date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-05-30 11:10:00,66.04,66.04,66.01,66.01,12332.1,38.2156,38.2156,38.1983,38.1983,12332.1
2012-05-30 11:15:00,66.01,66.04,65.89,65.92,45695.43,38.1983,38.2156,38.1288,38.1462,45695.43
2012-05-30 11:20:00,65.92,65.95,65.86,65.86,14398.56,38.1462,38.1636,38.1115,38.1115,14398.56
2012-05-30 11:25:00,65.86,65.92,65.86,65.92,7199.28,38.1115,38.1462,38.1115,38.1462,7199.28
2012-05-30 11:30:00,65.89,65.92,65.8,65.83,22664.4,38.1288,38.1462,38.0768,38.0941,22664.4
2012-05-30 11:35:00,65.83,65.89,65.83,65.86,21364.53,38.0941,38.1288,38.0941,38.1115,21364.53
2012-05-30 11:40:00,65.89,65.89,65.8,65.83,23830.95,38.1288,38.1288,38.0768,38.0941,23830.95
2012-05-30 11:45:00,65.8,65.83,65.74,65.74,14831.85,38.0768,38.0941,38.042,38.042,14831.85
2012-05-30 11:50:00,65.77,65.8,65.74,65.77,43695.63,38.0594,38.0768,38.042,38.0594,43695.63
2012-05-30 11:55:00,65.77,65.8,65.74,65.77,24797.52,38.0594,38.0768,38.042,38.0594,24797.52
2012-05-30 12:00:00,65.74,65.8,65.71,65.74,20797.92,38.042,38.0768,38.0247,38.042,20797.92
2012-05-30 12:05:00,65.74,65.77,65.71,65.77,12198.78,38.042,38.0594,38.0247,38.0594,12198.78
2012-05-30 12:10:00,65.74,65.77,65.74,65.74,13698.63,38.042,38.0594,38.042,38.042,13698.63
2012-05-30 12:15:00,65.74,65.8,65.74,65.77,38462.82,38.042,38.0768,38.042,38.0594,38462.82
2012-05-30 12:20:00,65.77,65.77,65.71,65.71,13865.28,38.0594,38.0594,38.0247,38.0247,13865.28
2012-05-30 12:25:00,65.71,65.74,65.68,65.74,28030.53,38.0247,38.042,38.0073,38.042,28030.53
2012-05-30 12:30:00,65.71,65.74,65.71,65.74,3899.61,38.0247,38.042,38.0247,38.042,3899.61
2012-05-30 12:35:00,65.74,65.74,65.71,65.74,17798.22,38.042,38.042,38.0247,38.042,17798.22
2012-05-30 12:40:00,65.71,65.74,65.68,65.71,10132.32,38.0247,38.042,38.0073,38.0247,10132.32
2012-05-30 12:45:00,65.68,65.71,65.68,65.71,2766.39,38.0073,38.0247,38.0073,38.0247,2766.39
2012-05-30 12:50:00,65.71,65.74,65.68,65.71,17431.59,38.0247,38.042,38.0073,38.0247,17431.59
2012-05-30 12:55:00,65.71,65.71,65.68,65.71,4466.22,38.0247,38.0247,38.0073,38.0247,4466.22
2012-05-30 13:00:00,65.68,65.71,65.68,65.68,14831.85,38.0073,38.0247,38.0073,38.0073,14831.85
2012-05-30 13:05:00,65.68,65.71,65.65,65.68,27563.91,38.0073,38.0247,37.99,38.0073,27563.91
2012-05-30 13:10:00,65.68,65.71,65.68,65.71,9332.4,38.0073,38.0247,38.0073,38.0247,9332.4
2012-05-30 13:15:00,65.68,65.74,65.68,65.74,9465.72,38.0073,38.042,38.0073,38.042,9465.72
2012-05-30 13:20:00,65.74,65.74,65.71,65.71,5799.42,38.042,38.042,38.0247,38.0247,5799.42
2012-05-30 13:25:00,65.74,65.74,65.71,65.74,16931.64,38.042,38.042,38.0247,38.042,16931.64
2012-05-30 13:30:00,65.71,65.8,65.71,65.77,53761.29,38.0247,38.0768,38.0247,38.0594,53761.29
2012-05-30 13:35:00,65.8,65.83,65.77,65.83,24030.93,38.0768,38.0941,38.0594,38.0941,24030.93
2012-05-30 13:40:00,65.83,65.83,65.8,65.8,27563.91,38.0941,38.0941,38.0768,38.0768,27563.91
2012-05-30 13:45:00,65.8,65.83,65.77,65.77,51161.55,38.0768,38.0941,38.0594,38.0594,51161.55
2012-05-30 13:50:00,65.77,65.83,65.77,65.8,37096.29,38.0594,38.0941,38.0594,38.0768,37096.29
2012-05-30 13:55:00,65.77,65.8,65.74,65.77,7732.56,38.0594,38.0768,38.042,38.0594,7732.56
2012-05-30 14:00:00,65.74,65.77,65.74,65.74,7732.56,38.042,38.0594,38.042,38.042,7732.56
2012-05-30 14:05:00,65.74,65.77,65.71,65.71,24097.59,38.042,38.0594,38.0247,38.0247,24097.59
2012-05-30 14:10:00,65.71,65.74,65.68,65.71,20697.93,38.0247,38.042,38.0073,38.0247,20697.93
2012-05-30 14:15:00,65.68,65.71,65.68,65.71,4966.17,38.0073,38.0247,38.0073,38.0247,4966.17
2012-05-30 14:20:00,65.68,65.71,65.65,65.68,15265.14,38.0073,38.0247,37.99,38.0073,15265.14
2012-05-30 14:25:00,65.68,65.68,65.62,65.65,31063.56,38.0073,38.0073,37.9726,37.99,31063.56
2012-05-30 14:30:00,65.65,65.68,65.62,65.68,18864.78,37.99,38.0073,37.9726,38.0073,18864.78
2012-05-30 14:35:00,65.65,65.68,65.62,65.65,13332.0,37.99,38.0073,37.9726,37.99,13332.0
2012-05-30 14:40:00,65.68,65.68,65.65,65.68,5399.46,38.0073,38.0073,37.99,38.0073,5399.46
2012-05-30 14:45:00,65.65,65.68,65.62,65.62,10165.65,37.99,38.0073,37.9726,37.9726,10165.65
2012-05-30 14:50:00,65.62,65.65,65.62,65.65,18631.47,37.9726,37.99,37.9726,37.99,18631.47
2012-05-30 14:55:00,65.65,65.65,65.59,65.59,17864.88,37.99,37.99,37.9552,37.9552,17864.88
2012-05-30 15:00:00,65.59,65.65,65.59,65.62,26997.3,37.9552,37.99,37.9552,37.9726,26997.3
2012-05-30 15:05:00,65.62,65.65,65.59,65.65,38862.78,37.9726,37.99,37.9552,37.99,38862.78
2012-05-30 15:10:00,65.62,65.65,65.56,65.56,21864.48,37.9726,37.99,37.9379,37.9379,21864.48
2012-05-30 15:15:00,65.59,65.62,65.56,65.62,26730.66,37.9552,37.9726,37.9379,37.9726,26730.66
2012-05-30 15:20:00,65.62,65.68,65.56,65.68,50228.31,37.9726,38.0073,37.9379,38.0073,50228.31
2012-05-30 15:25:00,65.68,65.74,65.65,65.74,77425.59,38.0073,38.042,37.99,38.042,77425.59
2012-05-30 15:30:00,65.71,65.77,65.68,65.74,70292.97,38.0247,38.0594,38.0073,38.042,70292.97
2012-05-30 15:35:00,65.77,65.8,65.71,65.77,54161.25,38.0594,38.0768,38.0247,38.0594,54161.25
2012-05-30 15:40:00,65.77,65.77,65.65,65.68,38962.77,38.0594,38.0594,37.99,38.0073,38962.77
2012-05-30 15:45:00,65.68,65.68,65.62,65.65,50294.97,38.0073,38.0073,37.9726,37.99,50294.97
2012-05-30 15:50:00,65.68,65.68,65.62,65.62,41195.88,38.0073,38.0073,37.9726,37.9726,41195.88
2012-05-30 15:55:00,65.62,65.65,65.59,65.62,99356.73,37.9726,37.99,37.9552,37.9726,99356.73
2012-05-31 09:30:00,65.68,65.77,65.53,65.77,49361.73,38.0073,38.0594,37.9205,38.0594,49361.73
2012-05-31 09:35:00,65.77,65.89,65.77,65.83,22264.44,38.0594,38.1288,38.0594,38.0941,22264.44
2012-05-31 09:40:00,65.83,65.95,65.8,65.92,43595.64,38.0941,38.1636,38.0768,38.1462,43595.64
2012-05-31 09:45:00,65.92,65.95,65.65,65.65,29930.34,38.1462,38.1636,37.99,37.99,29930.34
2012-05-31 09:50:00,65.65,65.71,65.62,65.68,12098.79,37.99,38.0247,37.9726,38.0073,12098.79
2012-05-31 09:55:00,65.71,65.74,65.62,65.71,29830.35,38.0247,38.042,37.9726,38.0247,29830.35
2012-05-31 10:00:00,65.71,65.77,65.68,65.68,32296.77,38.0247,38.0594,38.0073,38.0073,32296.77
2012-05-31 10:05:00,65.68,65.74,65.68,65.71,20697.93,38.0073,38.042,38.0073,38.0247,20697.93
2012-05-31 10:10:00,65.68,65.71,65.68,65.71,17564.91,38.0073,38.0247,38.0073,38.0247,17564.91
2012-05-31 10:15:00,65.68,65.8,65.68,65.8,19964.67,38.0073,38.0768,38.0073,38.0768,19964.67
2012-05-31 10:20:00,65.8,65.83,65.71,65.71,39562.71,38.0768,38.0941,38.0247,38.0247,39562.71
2012-05-31 10:25:00,65.71,65.77,65.68,65.74,32496.75,38.0247,38.0594,38.0073,38.042,32496.75
2012-05-31 10:30:00,65.74,65.83,65.71,65.8,32663.4,38.042,38.0941,38.0247,38.0768,32663.4
2012-05-31 10:35:00,65.83,65.89,65.8,65.89,29697.03,38.0941,38.1288,38.0768,38.1288,29697.03
2012-05-31 10:40:00,65.89,65.89,65.83,65.86,31230.21,38.1288,38.1288,38.0941,38.1115,31230.21
2012-05-31 10:45:00,65.86,65.86,65.74,65.77,48795.12,38.1115,38.1115,38.042,38.0594,48795.12
2012-05-31 10:50:00,65.77,65.8,65.74,65.74,18864.78,38.0594,38.0768,38.042,38.042,18864.78
2012-05-31 10:55:00,65.74,65.77,65.74,65.77,7632.57,38.042,38.0594,38.042,38.0594,7632.57
2012-05-31 11:00:00,65.74,65.74,65.65,65.68,92424.09,38.042,38.042,37.99,38.0073,92424.09
2012-05-31 11:05:00,65.65,65.77,65.65,65.74,46028.73,37.99,38.0594,37.99,38.042,46028.73
2012-05-31 11:10:00,65.77,65.77,65.71,65.74,30463.62,38.0594,38.0594,38.0247,38.042,30463.62
2012-05-31 11:15:00,65.74,65.77,65.68,65.71,40795.92,38.042,38.0594,38.0073,38.0247,40795.92
2012-05-31 11:20:00,65.74,65.8,65.71,65.8,175349.13,38.042,38.0768,38.0247,38.0768,175349.13
2012-05-31 11:25:00,65.8,65.8,65.71,65.77,112088.79,38.0768,38.0768,38.0247,38.0594,112088.79
2012-05-31 11:30:00,65.77,65.77,65.74,65.77,65226.81,38.0594,38.0594,38.042,38.0594,65226.81
2012-05-31 11:35:00,65.77,65.77,65.71,65.74,43329.0,38.0594,38.0594,38.0247,38.042,43329.0
2012-05-31 11:40:00,65.74,65.74,65.71,65.71,17498.25,38.042,38.042,38.0247,38.0247,17498.25
2012-05-31 11:45:00,65.71,65.74,65.71,65.71,21664.5,38.0247,38.042,38.0247,38.0247,21664.5
2012-05-31 11:50:00,65.71,65.74,65.71,65.74,42995.7,38.0247,38.042,38.0247,38.042,42995.7
2012-05-31 11:55:00,65.71,65.74,65.68,65.74,61660.5,38.0247,38.042,38.0073,38.042,61660.5
2012-05-31 12:00:00,65.71,65.74,65.71,65.71,108822.45,38.0247,38.042,38.0247,38.0247,108822.45
2012-05-31 12:05:00,65.71,65.74,65.71,65.71,45095.49,38.0247,38.042,38.0247,38.0247,45095.49
2012-05-31 12:10:00,65.74,65.74,65.71,65.71,25064.16,38.042,38.042,38.0247,38.0247,25064.16
2012-05-31 12:15:00,65.71,65.74,65.68,65.68,26564.01,38.0247,38.042,38.0073,38.0073,26564.01
2012-05-31 12:20:00,65.68,65.83,65.68,65.83,67393.26,38.0073,38.0941,38.0073,38.0941,67393.26
2012-05-31 12:25:00,65.83,65.89,65.83,65.86,17398.26,38.0941,38.1288,38.0941,38.1115,17398.26
2012-05-31 12:30:00,65.89,65.89,65.83,65.86,26763.99,38.1288,38.1288,38.0941,38.1115,26763.99
2012-05-31 12:35:00,65.83,65.86,65.77,65.83,40295.97,38.0941,38.1115,38.0594,38.0941,40295.97
2012-05-31 12:40:00,65.8,65.83,65.77,65.83,14598.54,38.0768,38.0941,38.0594,38.0941,14598.54
2012-05-31 12:45:00,65.83,65.86,65.83,65.86,11432.19,38.0941,38.1115,38.0941,38.1115,11432.19
2012-05-31 12:50:00,65.86,65.89,65.83,65.86,37562.91,38.1115,38.1288,38.0941,38.1115,37562.91
2012-05-31 12:55:00,65.83,65.86,65.8,65.83,40362.63,38.0941,38.1115,38.0768,38.0941,40362.63
2012-05-31 13:00:00,65.8,65.83,65.8,65.83,22231.11,38.0768,38.0941,38.0768,38.0941,22231.11
2012-05-31 13:05:00,65.83,65.95,65.83,65.89,51028.23,38.0941,38.1636,38.0941,38.1288,51028.23
2012-05-31 13:10:00,65.89,65.89,65.86,65.89,10398.96,38.1288,38.1288,38.1115,38.1288,10398.96
2012-05-31 13:15:00,65.89,65.95,65.86,65.95,27830.55,38.1288,38.1636,38.1115,38.1636,27830.55
2012-05-31 13:20:00,65.95,65.95,65.92,65.92,15131.82,38.1636,38.1636,38.1462,38.1462,15131.82
2012-05-31 13:25:00,65.92,66.01,65.92,66.01,51461.52,38.1462,38.1983,38.1462,38.1983,51461.52
2012-05-31 13:30:00,65.98,66.01,65.95,65.98,22197.78,38.1809,38.1983,38.1636,38.1809,22197.78
2012-05-31 13:35:00,66.01,66.01,65.92,65.92,34329.9,38.1983,38.1983,38.1462,38.1462,34329.9
2012-05-31 13:40:00,65.92,65.95,65.92,65.95,10698.93,38.1462,38.1636,38.1462,38.1636,10698.93
2012-05-31 13:45:00,65.95,65.95,65.92,65.95,12098.79,38.1636,38.1636,38.1462,38.1636,12098.79
2012-05-31 13:50:00,65.95,65.95,65.86,65.89,29163.75,38.1636,38.1636,38.1115,38.1288,29163.75
2012-05-31 13:55:00,65.92,65.92,65.86,65.89,11332.2,38.1462,38.1462,38.1115,38.1288,11332.2
2012-05-31 14:00:00,65.89,65.92,65.86,65.92,21131.22,38.1288,38.1462,38.1115,38.1462,21131.22
2012-05-31 14:05:00,65.89,65.95,65.89,65.92,38396.16,38.1288,38.1636,38.1288,38.1462,38396.16
2012-05-31 14:10:00,65.95,65.98,65.92,65.95,20831.25,38.1636,38.1809,38.1462,38.1636,20831.25
2012-05-31 14:15:00,65.95,65.98,65.95,65.95,13798.62,38.1636,38.1809,38.1636,38.1636,13798.62
2012-05-31 14:20:00,65.95,65.95,65.92,65.92,13965.27,38.1636,38.1636,38.1462,38.1462,13965.27
2012-05-31 14:25:00,65.95,66.01,65.92,66.01,41495.85,38.1636,38.1983,38.1462,38.1983,41495.85
2012-05-31 14:30:00,66.01,66.01,65.98,66.01,15631.77,38.1983,38.1983,38.1809,38.1983,15631.77
2012-05-31 14:35:00,66.01,66.01,65.98,66.01,12298.77,38.1983,38.1983,38.1809,38.1983,12298.77
2012-05-31 14:40:00,66.01,66.01,65.98,66.01,7899.21,38.1983,38.1983,38.1809,38.1983,7899.21
2012-05-31 14:45:00,66.01,66.01,65.98,65.98,16698.33,38.1983,38.1983,38.1809,38.1809,16698.33
2012-05-31 14:50:00,65.98,66.01,65.98,66.01,11932.14,38.1809,38.1983,38.1809,38.1983,11932.14
2012-05-31 14:55:00,66.01,66.01,65.98,66.01,10798.92,38.1983,38.1983,38.1809,38.1983,10798.92
2012-05-31 15:00:00,65.98,66.01,65.98,66.01,18098.19,38.1809,38.1983,38.1809,38.1983,18098.19
2012-05-31 15:05:00,66.01,66.1,65.98,66.1,53328.0,38.1983,38.2504,38.1809,38.2504,53328.0
2012-05-31 15:10:00,66.1,66.16,66.07,66.16,53794.62,38.2504,38.2851,38.233,38.2851,53794.62
2012-05-31 15:15:00,66.16,66.16,66.13,66.13,14598.54,38.2851,38.2851,38.2677,38.2677,14598.54
2012-05-31 15:20:00,66.16,66.16,66.13,66.16,15898.41,38.2851,38.2851,38.2677,38.2851,15898.41
2012-05-31 15:25:00,66.16,66.22,66.13,66.16,58060.86,38.2851,38.3198,38.2677,38.2851,58060.86
2012-05-31 15:30:00,66.16,66.22,66.16,66.22,29630.37,38.2851,38.3198,38.2851,38.3198,29630.37
2012-05-31 15:35:00,66.22,66.28,66.19,66.19,80558.61,38.3198,38.3545,38.3025,38.3025,80558.61
2012-05-31 15:40:00,66.19,66.19,66.1,66.1,73425.99,38.3025,38.3025,38.2504,38.2504,73425.99
2012-05-31 15:45:00,66.1,66.13,65.95,66.01,116255.04,38.2504,38.2677,38.1636,38.1983,116255.04
2012-05-31 15:50:00,66.01,66.01,65.95,65.95,98356.83,38.1983,38.1983,38.1636,38.1636,98356.83
2012-05-31 15:55:00,65.95,66.01,65.92,65.95,176582.34,38.1636,38.1983,38.1462,38.1636,176582.34
2012-06-01 09:30:00,65.62,65.98,65.56,65.92,103389.66,37.9726,38.1809,37.9379,38.1462,103389.66
2012-06-01 09:35:00,65.92,66.13,65.89,66.13,73059.36,38.1462,38.2677,38.1288,38.2677,73059.36
2012-06-01 09:40:00,66.13,66.52,66.13,66.52,192580.74,38.2677,38.4934,38.2677,38.4934,192580.74
2012-06-01 09:45:00,66.49,66.52,66.31,66.37,66726.66,38.4761,38.4934,38.3719,38.4066,66726.66
2012-06-01 09:50:00,66.37,66.43,66.25,66.31,173382.66,38.4066,38.4413,38.3372,38.3719,173382.66
2012-06-01 09:55:00,66.34,66.37,66.22,66.37,124920.84,38.3893,38.4066,38.3198,38.4066,124920.84
2012-06-01 10:00:00,66.34,66.55,66.34,66.55,105022.83,38.3893,38.5108,38.3893,38.5108,105022.83
2012-06-01 10:05:00,66.52,66.61,66.49,66.61,186014.73,38.4934,38.5455,38.4761,38.5455,186014.73
2012-06-01 10:10:00,66.61,66.73,66.55,66.7,217611.57,38.5455,38.6149,38.5108,38.5976,217611.57
2012-06-01 10:15:00,66.73,66.73,66.55,66.7,127353.93,38.6149,38.6149,38.5108,38.5976,127353.93
2012-06-01 10:20:00,66.7,66.73,66.64,66.73,96190.38,38.5976,38.6149,38.5629,38.6149,96190.38
2012-06-01 10:25:00,66.73,66.85,66.61,66.64,326367.36,38.6149,38.6844,38.5455,38.5629,326367.36
2012-06-01 10:30:00,66.61,66.64,66.49,66.52,64726.86,38.5455,38.5629,38.4761,38.4934,64726.86
2012-06-01 10:35:00,66.55,66.55,66.46,66.52,64593.54,38.5108,38.5108,38.4587,38.4934,64593.54
2012-06-01 10:40:00,66.52,66.55,66.49,66.49,30763.59,38.4934,38.5108,38.4761,38.4761,30763.59
2012-06-01 10:45:00,66.49,66.55,66.49,66.55,16298.37,38.4761,38.5108,38.4761,38.5108,16298.37
2012-06-01 10:50:00,66.55,66.55,66.52,66.55,22264.44,38.5108,38.5108,38.4934,38.5108,22264.44
2012-06-01 10:55:00,66.55,66.55,66.46,66.46,103889.61,38.5108,38.5108,38.4587,38.4587,103889.61
2012-06-01 11:00:00,66.49,66.52,66.46,66.52,114621.87,38.4761,38.4934,38.4587,38.4934,114621.87
2012-06-01 11:05:00,66.55,66.55,66.52,66.55,33263.34,38.5108,38.5108,38.4934,38.5108,33263.34
2012-06-01 11:10:00,66.55,66.67,66.52,66.67,122454.42,38.5108,38.5802,38.4934,38.5802,122454.42
2012-06-01 11:15:00,66.64,66.7,66.64,66.7,49561.71,38.5629,38.5976,38.5629,38.5976,49561.71
2012-06-01 11:20:00,66.7,66.76,66.67,66.7,98123.52,38.5976,38.6323,38.5802,38.5976,98123.52
2012-06-01 11:25:00,66.7,66.73,66.7,66.7,28530.48,38.5976,38.6149,38.5976,38.5976,28530.48
2012-06-01 11:30:00,66.7,66.73,66.7,66.73,56927.64,38.5976,38.6149,38.5976,38.6149,56927.64
2012-06-01 11:35:00,66.73,66.82,66.7,66.79,65660.1,38.6149,38.667,38.5976,38.6497,65660.1
2012-06-01 11:40:00,66.79,66.79,66.76,66.79,34963.17,38.6497,38.6497,38.6323,38.6497,34963.17
2012-06-01 11:45:00,66.79,66.82,66.76,66.82,28063.86,38.6497,38.667,38.6323,38.667,28063.86
2012-06-01 11:50:00,66.82,66.97,66.79,66.97,59160.75,38.667,38.7538,38.6497,38.7538,59160.75
2012-06-01 11:55:00,66.97,67.09,66.91,67.06,103056.36,38.7538,38.8233,38.7191,38.8059,103056.36
2012-06-01 12:00:00,67.09,67.12,67.06,67.12,92790.72,38.8233,38.8406,38.8059,38.8406,92790.72
2012-06-01 12:05:00,67.12,67.15,67.09,67.15,28863.78,38.8406,38.858,38.8233,38.858,28863.78
2012-06-01 12:10:00,67.15,67.21,67.12,67.18,64693.53,38.858,38.8927,38.8406,38.8753,64693.53
2012-06-01 12:15:00,67.18,67.18,67.15,67.18,56594.34,38.8753,38.8753,38.858,38.8753,56594.34
2012-06-01 12:20:00,67.18,67.18,67.09,67.09,30363.63,38.8753,38.8753,38.8233,38.8233,30363.63
2012-06-01 12:25:00,67.09,67.12,66.88,66.91,129020.43,38.8233,38.8406,38.7017,38.7191,129020.43
2012-06-01 12:30:00,66.88,66.91,66.76,66.82,73092.69,38.7017,38.7191,38.6323,38.667,73092.69
2012-06-01 12:35:00,66.82,66.82,66.79,66.79,27063.96,38.667,38.667,38.6497,38.6497,27063.96
2012-06-01 12:40:00,66.79,66.88,66.79,66.82,77892.21,38.6497,38.7017,38.6497,38.667,77892.21
2012-06-01 12:45:00,66.82,66.85,66.79,66.79,98156.85,38.667,38.6844,38.6497,38.6497,98156.85
2012-06-01 12:50:00,66.82,66.82,66.79,66.82,16098.39,38.667,38.667,38.6497,38.667,16098.39
2012-06-01 12:55:00,66.79,66.94,66.79,66.91,175049.16,38.6497,38.7365,38.6497,38.7191,175049.16
2012-06-01 13:00:00,66.91,66.91,66.88,66.88,55494.45,38.7191,38.7191,38.7017,38.7017,55494.45
2012-06-01 13:05:00,66.88,66.91,66.88,66.88,24297.57,38.7017,38.7191,38.7017,38.7017,24297.57
2012-06-01 13:10:00,66.91,66.91,66.88,66.88,80025.33,38.7191,38.7191,38.7017,38.7017,80025.33
2012-06-01 13:15:00,66.88,66.91,66.88,66.88,11365.53,38.7017,38.7191,38.7017,38.7017,11365.53
2012-06-01 13:20:00,66.91,66.91,66.88,66.91,18131.52,38.7191,38.7191,38.7017,38.7191,18131.52
2012-06-01 13:25:00,66.88,66.91,66.82,66.82,58260.84,38.7017,38.7191,38.667,38.667,58260.84
2012-06-01 13:30:00,66.82,66.85,66.82,66.85,43195.68,38.667,38.6844,38.667,38.6844,43195.68
2012-06-01 13:35:00,66.82,66.85,66.82,66.82,18731.46,38.667,38.6844,38.667,38.667,18731.46
2012-06-01 13:40:00,66.85,66.91,66.82,66.91,62027.13,38.6844,38.7191,38.667,38.7191,62027.13
2012-06-01 13:45:00,66.88,66.91,66.88,66.88,42829.05,38.7017,38.7191,38.7017,38.7017,42829.05
2012-06-01 13:50:00,66.88,67.0,66.85,66.91,189381.06,38.7017,38.7712,38.6844,38.7191,189381.06
2012-06-01 13:55:00,66.91,66.94,66.88,66.91,29763.69,38.7191,38.7365,38.7017,38.7191,29763.69
2012-06-01 14:00:00,66.91,66.91,66.88,66.88,35529.78,38.7191,38.7191,38.7017,38.7017,35529.78
2012-06-01 14:05:00,66.88,66.91,66.88,66.91,23530.98,38.7017,38.7191,38.7017,38.7191,23530.98
2012-06-01 14:10:00,66.88,66.91,66.88,66.91,34729.86,38.7017,38.7191,38.7017,38.7191,34729.86
2012-06-01 14:15:00,66.91,66.94,66.88,66.91,46428.69,38.7191,38.7365,38.7017,38.7191,46428.69
2012-06-01 14:20:00,66.94,67.03,66.91,67.0,83491.65,38.7365,38.7885,38.7191,38.7712,83491.65
2012-06-01 14:25:00,66.97,67.0,66.91,66.91,22597.74,38.7538,38.7712,38.7191,38.7191,22597.74
2012-06-01 14:30:00,66.91,66.94,66.91,66.94,33929.94,38.7191,38.7365,38.7191,38.7365,33929.94
2012-06-01 14:35:00,66.91,66.97,66.88,66.91,135286.47,38.7191,38.7538,38.7017,38.7191,135286.47
2012-06-01 14:40:00,66.91,66.94,66.91,66.91,56427.69,38.7191,38.7365,38.7191,38.7191,56427.69
2012-06-01 14:45:00,66.91,66.94,66.91,66.91,58960.77,38.7191,38.7365,38.7191,38.7191,58960.77
2012-06-01 14:50:00,66.91,66.94,66.88,66.88,143885.61,38.7191,38.7365,38.7017,38.7017,143885.61
2012-06-01 14:55:00,66.88,66.91,66.88,66.88,127587.24,38.7017,38.7191,38.7017,38.7017,127587.24
2012-06-01 15:00:00,66.88,67.03,66.88,67.0,194480.55,38.7017,38.7885,38.7017,38.7712,194480.55
2012-06-01 15:05:00,67.0,67.03,66.91,66.91,29163.75,38.7712,38.7885,38.7191,38.7191,29163.75
2012-06-01 15:10:00,66.91,66.94,66.88,66.91,46095.39,38.7191,38.7365,38.7017,38.7191,46095.39
2012-06-01 15:15:00,66.88,66.94,66.88,66.91,37496.25,38.7017,38.7365,38.7017,38.7191,37496.25
2012-06-01 15:20:00,66.91,66.94,66.91,66.91,34596.54,38.7191,38.7365,38.7191,38.7191,34596.54
2012-06-01 15:25:00,66.91,66.97,66.91,66.94,81191.88,38.7191,38.7538,38.7191,38.7365,81191.88
2012-06-01 15:30:00,66.97,66.97,66.91,66.91,190847.58,38.7538,38.7538,38.7191,38.7191,190847.58
2012-06-01 15:35:00,66.94,66.97,66.91,66.94,100889.91,38.7365,38.7538,38.7191,38.7365,100889.91
2012-06-01 15:40:00,66.94,67.0,66.94,67.0,94623.87,38.7365,38.7712,38.7365,38.7712,94623.87
2012-06-01 15:45:00,66.97,67.0,66.97,66.97,129387.06,38.7538,38.7712,38.7538,38.7538,129387.06
2012-06-01 15:50:00,66.97,67.09,66.97,67.03,346165.38,38.7538,38.8233,38.7538,38.7885,346165.38
2012-06-01 15:55:00,67.06,67.12,66.97,67.0,565610.1,38.8059,38.8406,38.7538,38.7712,565610.1
2012-06-04 09:30:00,67.12,67.12,66.67,66.97,96690.33,38.8406,38.8406,38.5802,38.7538,96690.33
2012-06-04 09:35:00,66.91,66.97,66.73,66.79,69093.09,38.7191,38.7538,38.6149,38.6497,69093.09
2012-06-04 09:40:00,66.79,66.94,66.79,66.85,34829.85,38.6497,38.7365,38.6497,38.6844,34829.85
2012-06-04 09:45:00,66.88,67.0,66.85,66.97,67826.55,38.7017,38.7712,38.6844,38.7538,67826.55
2012-06-04 09:50:00,67.0,67.24,66.97,67.21,130020.33,38.7712,38.9101,38.7538,38.8927,130020.33
2012-06-04 09:55:00,67.21,67.36,67.21,67.36,100156.65,38.8927,38.9795,38.8927,38.9795,100156.65
2012-06-04 10:00:00,67.33,67.39,67.21,67.24,82225.11,38.9621,38.9969,38.8927,38.9101,82225.11
2012-06-04 10:05:00,67.24,67.3,67.21,67.27,107489.25,38.9101,38.9448,38.8927,38.9274,107489.25
2012-06-04 10:10:00,67.3,67.45,67.24,67.42,161783.82,38.9448,39.0316,38.9101,39.0142,161783.82
2012-06-04 10:15:00,67.42,67.45,67.42,67.45,32263.44,39.0142,39.0316,39.0142,39.0316,32263.44
2012-06-04 10:20:00,67.42,67.48,67.42,67.45,41162.55,39.0142,39.0489,39.0142,39.0316,41162.55
2012-06-04 10:25:00,67.48,67.54,67.45,67.45,73259.34,39.0489,39.0837,39.0316,39.0316,73259.34
2012-06-04 10:30:00,67.45,67.48,67.42,67.42,24530.88,39.0316,39.0489,39.0142,39.0142,24530.88
2012-06-04 10:35:00,67.45,67.45,67.42,67.42,46795.32,39.0316,39.0316,39.0142,39.0142,46795.32
2012-06-04 10:40:00,67.45,67.54,67.45,67.54,46528.68,39.0316,39.0837,39.0316,39.0837,46528.68
2012-06-04 10:45:00,67.54,67.54,67.51,67.54,50628.27,39.0837,39.0837,39.0663,39.0837,50628.27
2012-06-04 10:50:00,67.51,67.6,67.51,67.57,50661.6,39.0663,39.1184,39.0663,39.101,50661.6
2012-06-04 10:55:00,67.57,67.63,67.51,67.54,53294.67,39.101,39.1357,39.0663,39.0837,53294.67
2012-06-04 11:00:00,67.54,67.57,67.51,67.54,14265.24,39.0837,39.101,39.0663,39.0837,14265.24
2012-06-04 11:05:00,67.51,67.54,67.51,67.54,14131.92,39.0663,39.0837,39.0663,39.0837,14131.92
2012-06-04 11:10:00,67.54,67.54,67.42,67.48,89624.37,39.0837,39.0837,39.0142,39.0489,89624.37
2012-06-04 11:15:00,67.48,67.51,67.45,67.48,45695.43,39.0489,39.0663,39.0316,39.0489,45695.43
2012-06-04 11:20:00,67.48,67.54,67.48,67.54,37796.22,39.0489,39.0837,39.0489,39.0837,37796.22
2012-06-04 11:25:00,67.54,67.57,67.48,67.48,188347.83,39.0837,39.101,39.0489,39.0489,188347.83
2012-06-04 11:30:00,67.48,67.51,67.42,67.45,45128.82,39.0489,39.0663,39.0142,39.0316,45128.82
2012-06-04 11:35:00,67.42,67.45,67.39,67.42,31663.5,39.0142,39.0316,38.9969,39.0142,31663.5
2012-06-04 11:40:00,67.39,67.51,67.39,67.45,54894.51,38.9969,39.0663,38.9969,39.0316,54894.51
2012-06-04 11:45:00,67.45,67.51,67.45,67.51,31696.83,39.0316,39.0663,39.0316,39.0663,31696.83
2012-06-04 11:50:00,67.48,67.54,67.48,67.51,33096.69,39.0489,39.0837,39.0489,39.0663,33096.69
2012-06-04 11:55:00,67.54,67.57,67.54,67.57,20397.96,39.0837,39.101,39.0837,39.101,20397.96
2012-06-04 12:00:00,67.57,67.57,67.54,67.54,12298.77,39.101,39.101,39.0837,39.0837,12298.77
2012-06-04 12:05:00,67.57,67.6,67.54,67.6,22131.12,39.101,39.1184,39.0837,39.1184,22131.12
2012-06-04 12:10:00,67.57,67.6,67.48,67.51,41195.88,39.101,39.1184,39.0489,39.0663,41195.88
2012-06-04 12:15:00,67.48,67.51,67.48,67.51,14165.25,39.0489,39.0663,39.0489,39.0663,14165.25
2012-06-04 12:20:00,67.51,67.51,67.42,67.42,32330.1,39.0663,39.0663,39.0142,39.0142,32330.1
2012-06-04 12:25:00,67.45,67.51,67.45,67.51,54361.23,39.0316,39.0663,39.0316,39.0663,54361.23
2012-06-04 12:30:00,67.48,67.51,67.48,67.48,12632.07,39.0489,39.0663,39.0489,39.0489,12632.07
2012-06-04 12:35:00,67.48,67.51,67.48,67.51,22764.39,39.0489,39.0663,39.0489,39.0663,22764.39
2012-06-04 12:40:00,67.51,67.54,67.48,67.54,26897.31,39.0663,39.0837,39.0489,39.0837,26897.31
2012-06-04 12:45:00,67.54,67.54,67.51,67.54,10565.61,39.0837,39.0837,39.0663,39.0837,10565.61
2012-06-04 12:50:00,67.54,67.6,67.51,67.6,53894.61,39.0837,39.1184,39.0663,39.1184,53894.61
2012-06-04 12:55:00,67.6,67.66,67.57,67.63,61893.81,39.1184,39.1531,39.101,39.1357,61893.81
2012-06-04 13:00:00,67.63,67.66,67.63,67.66,27663.9,39.1357,39.1531,39.1357,39.1531,27663.9
2012-06-04 13:05:00,67.66,67.66,67.6,67.63,62593.74,39.1531,39.1531,39.1184,39.1357,62593.74
2012-06-04 13:10:00,67.6,67.63,67.57,67.57,36229.71,39.1184,39.1357,39.101,39.101,36229.71
2012-06-04 13:15:00,67.57,67.6,67.54,67.54,35629.77,39.101,39.1184,39.0837,39.0837,35629.77
2012-06-04 13:20:00,67.54,67.57,67.45,67.48,51228.21,39.0837,39.101,39.0316,39.0489,51228.21
2012-06-04 13:25:00,67.45,67.48,67.45,67.45,31530.18,39.0316,39.0489,39.0316,39.0316,31530.18
2012-06-04 13:30:00,67.45,67.48,67.45,67.48,34763.19,39.0316,39.0489,39.0316,39.0489,34763.19
2012-06-04 13:35:00,67.48,67.54,67.45,67.54,50994.9,39.0489,39.0837,39.0316,39.0837,50994.9
2012-06-04 13:40:00,67.54,67.57,67.51,67.54,37229.61,39.0837,39.101,39.0663,39.0837,37229.61
2012-06-04 13:45:00,67.54,67.57,67.54,67.57,50128.32,39.0837,39.101,39.0837,39.101,50128.32
2012-06-04 13:50:00,67.57,67.57,67.48,67.48,52461.42,39.101,39.101,39.0489,39.0489,52461.42
2012-06-04 13:55:00,67.51,67.51,67.42,67.42,22531.08,39.0663,39.0663,39.0142,39.0142,22531.08
2012-06-04 14:00:00,67.45,67.45,67.39,67.42,23864.28,39.0316,39.0316,38.9969,39.0142,23864.28
2012-06-04 14:05:00,67.39,67.39,67.3,67.3,25864.08,38.9969,38.9969,38.9448,38.9448,25864.08
2012-06-04 14:10:00,67.3,67.33,67.21,67.21,54361.23,38.9448,38.9621,38.8927,38.8927,54361.23
2012-06-04 14:15:00,67.21,67.33,67.21,67.33,42862.38,38.8927,38.9621,38.8927,38.9621,42862.38
2012-06-04 14:20:00,67.33,67.39,67.3,67.33,52194.78,38.9621,38.9969,38.9448,38.9621,52194.78
2012-06-04 14:25:00,67.33,67.39,67.33,67.39,29463.72,38.9621,38.9969,38.9621,38.9969,29463.72
2012-06-04 14:30:00,67.36,67.39,67.36,67.39,14165.25,38.9795,38.9969,38.9795,38.9969,14165.25
2012-06-04 14:35:00,67.39,67.45,67.36,67.42,69993.0,38.9969,39.0316,38.9795,39.0142,69993.0
2012-06-04 14:40:00,67.45,67.45,67.39,67.42,68059.86,39.0316,39.0316,38.9969,39.0142,68059.86
2012-06-04 14:45:00,67.42,67.45,67.42,67.42,39529.38,39.0142,39.0316,39.0142,39.0142,39529.38
2012-06-04 14:50:00,67.42,67.45,67.42,67.42,15398.46,39.0142,39.0316,39.0142,39.0142,15398.46
2012-06-04 14:55:00,67.42,67.45,67.42,67.42,30996.9,39.0142,39.0316,39.0142,39.0142,30996.9
2012-06-04 15:00:00,67.42,67.45,67.36,67.39,39162.75,39.0142,39.0316,38.9795,38.9969,39162.75
2012-06-04 15:05:00,67.36,67.39,67.33,67.33,30630.27,38.9795,38.9969,38.9621,38.9621,30630.27
2012-06-04 15:10:00,67.33,67.36,67.33,67.33,17698.23,38.9621,38.9795,38.9621,38.9621,17698.23
2012-06-04 15:15:00,67.33,67.39,67.3,67.36,96490.35,38.9621,38.9969,38.9448,38.9795,96490.35
2012-06-04 15:20:00,67.36,67.39,67.3,67.33,67759.89,38.9795,38.9969,38.9448,38.9621,67759.89
2012-06-04 15:25:00,67.3,67.39,67.27,67.36,70126.32,38.9448,38.9969,38.9274,38.9795,70126.32
2012-06-04 15:30:00,67.36,67.36,67.33,67.33,39196.08,38.9795,38.9795,38.9621,38.9621,39196.08
2012-06-04 15:35:00,67.33,67.36,67.27,67.33,72826.05,38.9621,38.9795,38.9274,38.9621,72826.05
2012-06-04 15:40:00,67.33,67.39,67.33,67.39,58794.12,38.9621,38.9969,38.9621,38.9969,58794.12
2012-06-04 15:45:00,67.36,67.39,67.36,67.36,54427.89,38.9795,38.9969,38.9795,38.9795,54427.89
2012-06-04 15:50:00,67.36,67.42,67.36,67.39,89457.72,38.9795,39.0142,38.9795,38.9969,89457.72
2012-06-04 15:55:00,67.36,67.45,67.36,67.42,146918.64,38.9795,39.0316,38.9795,39.0142,146918.64
2012-06-05 09:30:00,67.33,67.45,67.21,67.39,74925.84,38.9621,39.0316,38.8927,38.9969,74925.84
2012-06-05 09:35:00,67.39,67.42,67.24,67.27,28297.17,38.9969,39.0142,38.9101,38.9274,28297.17
2012-06-05 09:40:00,67.24,67.36,67.21,67.33,50761.59,38.9101,38.9795,38.8927,38.9621,50761.59
2012-06-05 09:45:00,67.33,67.36,67.3,67.33,11432.19,38.9621,38.9795,38.9448,38.9621,11432.19
2012-06-05 09:50:00,67.33,67.33,67.27,67.33,32763.39,38.9621,38.9621,38.9274,38.9621,32763.39
2012-06-05 09:55:00,67.33,67.42,67.3,67.39,73759.29,38.9621,39.0142,38.9448,38.9969,73759.29
2012-06-05 10:00:00,67.39,67.45,67.36,67.39,39062.76,38.9969,39.0316,38.9795,38.9969,39062.76
2012-06-05 10:05:00,67.39,67.54,67.36,67.45,42595.74,38.9969,39.0837,38.9795,39.0316,42595.74
2012-06-05 10:10:00,67.48,67.48,67.33,67.33,29130.42,39.0489,39.0489,38.9621,38.9621,29130.42
2012-06-05 10:15:00,67.33,67.39,67.33,67.39,30230.31,38.9621,38.9969,38.9621,38.9969,30230.31
2012-06-05 10:20:00,67.39,67.45,67.36,67.45,44895.51,38.9969,39.0316,38.9795,39.0316,44895.51
2012-06-05 10:25:00,67.42,67.63,67.42,67.57,183015.03,39.0142,39.1357,39.0142,39.101,183015.03
2012-06-05 10:30:00,67.54,67.57,67.45,67.51,26963.97,39.0837,39.101,39.0316,39.0663,26963.97
2012-06-05 10:35:00,67.51,67.54,67.48,67.54,35196.48,39.0663,39.0837,39.0489,39.0837,35196.48
2012-06-05 10:40:00,67.54,67.57,67.48,67.57,51061.56,39.0837,39.101,39.0489,39.101,51061.56
2012-06-05 10:45:00,67.54,67.6,67.51,67.6,57527.58,39.0837,39.1184,39.0663,39.1184,57527.58
2012-06-05 10:50:00,67.6,67.69,67.57,67.66,36063.06,39.1184,39.1705,39.101,39.1531,36063.06
2012-06-05 10:55:00,67.66,67.69,67.6,67.66,47295.27,39.1531,39.1705,39.1184,39.1531,47295.27
2012-06-05 11:00:00,67.63,67.72,67.63,67.69,29430.39,39.1357,39.1878,39.1357,39.1705,29430.39
2012-06-05 11:05:00,67.72,67.81,67.69,67.78,60293.97,39.1878,39.2399,39.1705,39.2225,60293.97
2012-06-05 11:10:00,67.81,67.96,67.78,67.96,83558.31,39.2399,39.3267,39.2225,39.3267,83558.31
2012-06-05 11:15:00,67.96,67.99,67.9,67.93,125187.48,39.3267,39.3441,39.292,39.3093,125187.48
2012-06-05 11:20:00,67.9,67.96,67.9,67.93,23064.36,39.292,39.3267,39.292,39.3093,23064.36
2012-06-05 11:25:00,67.93,67.96,67.84,67.87,57027.63,39.3093,39.3267,39.2573,39.2746,57027.63
2012-06-05 11:30:00,67.84,67.93,67.84,67.9,57860.88,39.2573,39.3093,39.2573,39.292,57860.88
2012-06-05 11:35:00,67.9,67.93,67.81,67.81,28463.82,39.292,39.3093,39.2399,39.2399,28463.82
2012-06-05 11:40:00,67.81,67.84,67.75,67.81,58994.1,39.2399,39.2573,39.2052,39.2399,58994.1
2012-06-05 11:45:00,67.81,67.93,67.81,67.93,31363.53,39.2399,39.3093,39.2399,39.3093,31363.53
2012-06-05 11:50:00,67.9,67.93,67.81,67.84,97123.62,39.292,39.3093,39.2399,39.2573,97123.62
2012-06-05 11:55:00,67.87,67.96,67.84,67.9,76625.67,39.2746,39.3267,39.2573,39.292,76625.67
2012-06-05 12:00:00,67.9,67.99,67.9,67.96,39396.06,39.292,39.3441,39.292,39.3267,39396.06
2012-06-05 12:05:00,67.96,67.99,67.93,67.96,18731.46,39.3267,39.3441,39.3093,39.3267,18731.46
2012-06-05 12:10:00,67.99,67.99,67.96,67.96,7332.6,39.3441,39.3441,39.3267,39.3267,7332.6
2012-06-05 12:15:00,67.96,67.99,67.9,67.96,74792.52,39.3267,39.3441,39.292,39.3267,74792.52
2012-06-05 12:20:00,67.96,67.99,67.93,67.99,9865.68,39.3267,39.3441,39.3093,39.3441,9865.68
2012-06-05 12:25:00,67.99,67.99,67.96,67.99,6232.71,39.3441,39.3441,39.3267,39.3441,6232.71
2012-06-05 12:30:00,67.99,68.11,67.99,68.08,62460.42,39.3441,39.4135,39.3441,39.3961,62460.42
2012-06-05 12:35:00,68.11,68.11,68.05,68.05,12732.06,39.4135,39.4135,39.3788,39.3788,12732.06
2012-06-05 12:40:00,68.08,68.08,68.05,68.05,31396.86,39.3961,39.3961,39.3788,39.3788,31396.86
2012-06-05 12:45:00,68.05,68.08,67.99,67.99,30496.95,39.3788,39.3961,39.3441,39.3441,30496.95
2012-06-05 12:50:00,67.99,68.11,67.96,68.11,31863.48,39.3441,39.4135,39.3267,39.4135,31863.48
2012-06-05 12:55:00,68.11,68.11,68.08,68.11,6099.39,39.4135,39.4135,39.3961,39.4135,6099.39
2012-06-05 13:00:00,68.08,68.11,68.05,68.08,14998.5,39.3961,39.4135,39.3788,39.3961,14998.5
2012-06-05 13:05:00,68.08,68.14,68.08,68.11,49128.42,39.3961,39.4309,39.3961,39.4135,49128.42
2012-06-05 13:10:00,68.11,68.14,68.11,68.11,11665.5,39.4135,39.4309,39.4135,39.4135,11665.5
2012-06-05 13:15:00,68.11,68.2,68.08,68.2,64560.21,39.4135,39.4656,39.3961,39.4656,64560.21
2012-06-05 13:20:00,68.2,68.23,68.17,68.2,29697.03,39.4656,39.4829,39.4482,39.4656,29697.03
2012-06-05 13:25:00,68.23,68.29,68.2,68.26,128953.77,39.4829,39.5177,39.4656,39.5003,128953.77
2012-06-05 13:30:00,68.26,68.29,68.23,68.26,41695.83,39.5003,39.5177,39.4829,39.5003,41695.83
2012-06-05 13:35:00,68.26,68.29,68.23,68.23,28230.51,39.5003,39.5177,39.4829,39.4829,28230.51
2012-06-05 13:40:00,68.26,68.26,68.23,68.23,21264.54,39.5003,39.5003,39.4829,39.4829,21264.54
2012-06-05 13:45:00,68.23,68.26,68.17,68.17,22264.44,39.4829,39.5003,39.4482,39.4482,22264.44
2012-06-05 13:50:00,68.17,68.2,68.11,68.14,47495.25,39.4482,39.4656,39.4135,39.4309,47495.25
2012-06-05 13:55:00,68.11,68.14,68.11,68.14,38596.14,39.4135,39.4309,39.4135,39.4309,38596.14
2012-06-05 14:00:00,68.11,68.14,68.05,68.14,91524.18,39.4135,39.4309,39.3788,39.4309,91524.18
2012-06-05 14:05:00,68.11,68.14,68.11,68.14,17031.63,39.4135,39.4309,39.4135,39.4309,17031.63
2012-06-05 14:10:00,68.11,68.14,68.11,68.14,43428.99,39.4135,39.4309,39.4135,39.4309,43428.99
2012-06-05 14:15:00,68.11,68.14,68.08,68.08,35063.16,39.4135,39.4309,39.3961,39.3961,35063.16
2012-06-05 14:20:00,68.08,68.11,68.02,68.05,62693.73,39.3961,39.4135,39.3614,39.3788,62693.73
2012-06-05 14:25:00,68.02,68.05,67.99,67.99,24264.24,39.3614,39.3788,39.3441,39.3441,24264.24
2012-06-05 14:30:00,67.99,68.08,67.99,68.08,38696.13,39.3441,39.3961,39.3441,39.3961,38696.13
2012-06-05 14:35:00,68.08,68.08,68.02,68.02,21697.83,39.3961,39.3961,39.3614,39.3614,21697.83
2012-06-05 14:40:00,68.05,68.05,67.99,67.99,26597.34,39.3788,39.3788,39.3441,39.3441,26597.34
2012-06-05 14:45:00,67.99,68.02,67.96,67.99,47428.59,39.3441,39.3614,39.3267,39.3441,47428.59
2012-06-05 14:50:00,67.99,67.99,67.9,67.96,85224.81,39.3441,39.3441,39.292,39.3267,85224.81
2012-06-05 14:55:00,67.93,67.96,67.9,67.9,18698.13,39.3093,39.3267,39.292,39.292,18698.13
2012-06-05 15:00:00,67.9,67.99,67.9,67.93,37062.96,39.292,39.3441,39.292,39.3093,37062.96
2012-06-05 15:05:00,67.96,67.96,67.87,67.9,50494.95,39.3267,39.3267,39.2746,39.292,50494.95
2012-06-05 15:10:00,67.87,67.9,67.84,67.87,44762.19,39.2746,39.292,39.2573,39.2746,44762.19
2012-06-05 15:15:00,67.87,67.93,67.87,67.87,55361.13,39.2746,39.3093,39.2746,39.2746,55361.13
2012-06-05 15:20:00,67.9,67.93,67.87,67.9,57494.25,39.292,39.3093,39.2746,39.292,57494.25
2012-06-05 15:25:00,67.87,67.93,67.87,67.9,32963.37,39.2746,39.3093,39.2746,39.292,32963.37
2012-06-05 15:30:00,67.93,67.96,67.9,67.96,36429.69,39.3093,39.3267,39.292,39.3267,36429.69
2012-06-05 15:35:00,67.96,67.96,67.93,67.93,37929.54,39.3267,39.3267,39.3093,39.3093,37929.54
2012-06-05 15:40:00,67.93,67.96,67.9,67.9,38396.16,39.3093,39.3267,39.292,39.292,38396.16
2012-06-05 15:45:00,67.9,67.93,67.84,67.87,100689.93,39.292,39.3093,39.2573,39.2746,100689.93
2012-06-05 15:50:00,67.87,67.9,67.84,67.9,94957.17,39.2746,39.292,39.2573,39.292,94957.17
2012-06-05 15:55:00,67.87,67.9,67.81,67.81,199546.71,39.2746,39.292,39.2399,39.2399,199546.71
2012-06-06 09:30:00,68.02,68.05,67.78,67.81,93790.62,39.3614,39.3788,39.2225,39.2399,93790.62
2012-06-06 09:35:00,67.84,67.9,67.6,67.66,54394.56,39.2573,39.292,39.1184,39.1531,54394.56
2012-06-06 09:40:00,67.69,67.72,67.6,67.63,40429.29,39.1705,39.1878,39.1184,39.1357,40429.29
2012-06-06 09:45:00,67.66,67.72,67.6,67.63,57894.21,39.1531,39.1878,39.1184,39.1357,57894.21
2012-06-06 09:50:00,67.63,67.66,67.54,67.54,27663.9,39.1357,39.1531,39.0837,39.0837,27663.9
2012-06-06 09:55:00,67.54,67.66,67.54,67.63,36196.38,39.0837,39.1531,39.0837,39.1357,36196.38
2012-06-06 10:00:00,67.63,67.69,67.57,67.6,77758.89,39.1357,39.1705,39.101,39.1184,77758.89
2012-06-06 10:05:00,67.6,67.69,67.6,67.66,25964.07,39.1184,39.1705,39.1184,39.1531,25964.07
2012-06-06 10:10:00,67.66,67.69,67.6,67.66,122621.07,39.1531,39.1705,39.1184,39.1531,122621.07
2012-06-06 10:15:00,67.66,67.69,67.54,67.54,38796.12,39.1531,39.1705,39.0837,39.0837,38796.12
2012-06-06 10:20:00,67.57,67.57,67.42,67.45,55161.15,39.101,39.101,39.0142,39.0316,55161.15
2012-06-06 10:25:00,67.45,67.51,67.42,67.42,35329.8,39.0316,39.0663,39.0142,39.0142,35329.8
2012-06-06 10:30:00,67.42,67.57,67.39,67.51,63327.0,39.0142,39.101,38.9969,39.0663,63327.0
2012-06-06 10:35:00,67.51,67.57,67.39,67.39,38529.48,39.0663,39.101,38.9969,38.9969,38529.48
2012-06-06 10:40:00,67.39,67.45,67.39,67.42,56860.98,38.9969,39.0316,38.9969,39.0142,56860.98
2012-06-06 10:45:00,67.42,67.51,67.39,67.51,45462.12,39.0142,39.0663,38.9969,39.0663,45462.12
2012-06-06 10:50:00,67.51,67.54,67.48,67.48,20297.97,39.0663,39.0837,39.0489,39.0489,20297.97
2012-06-06 10:55:00,67.51,67.57,67.48,67.57,76259.04,39.0663,39.101,39.0489,39.101,76259.04
2012-06-06 11:00:00,67.57,67.57,67.45,67.45,28363.83,39.101,39.101,39.0316,39.0316,28363.83
2012-06-06 11:05:00,67.45,67.6,67.45,67.6,65826.75,39.0316,39.1184,39.0316,39.1184,65826.75
2012-06-06 11:10:00,67.6,67.78,67.57,67.78,38529.48,39.1184,39.2225,39.101,39.2225,38529.48
2012-06-06 11:15:00,67.78,67.78,67.66,67.66,72992.7,39.2225,39.2225,39.1531,39.1531,72992.7
2012-06-06 11:20:00,67.69,67.72,67.66,67.72,27797.22,39.1705,39.1878,39.1531,39.1878,27797.22
2012-06-06 11:25:00,67.72,67.84,67.69,67.84,64493.55,39.1878,39.2573,39.1705,39.2573,64493.55
2012-06-06 11:30:00,67.84,67.84,67.72,67.72,30396.96,39.2573,39.2573,39.1878,39.1878,30396.96
2012-06-06 11:35:00,67.75,67.78,67.66,67.66,166716.66,39.2052,39.2225,39.1531,39.1531,166716.66
2012-06-06 11:40:00,67.66,67.69,67.63,67.66,23764.29,39.1531,39.1705,39.1357,39.1531,23764.29
2012-06-06 11:45:00,67.63,67.72,67.63,67.69,32096.79,39.1357,39.1878,39.1357,39.1705,32096.79
2012-06-06 11:50:00,67.69,67.72,67.66,67.66,40095.99,39.1705,39.1878,39.1531,39.1531,40095.99
2012-06-06 11:55:00,67.69,67.69,67.63,67.66,8765.79,39.1705,39.1705,39.1357,39.1531,8765.79
2012-06-06 12:00:00,67.66,67.78,67.66,67.78,25030.83,39.1531,39.2225,39.1531,39.2225,25030.83
2012-06-06 12:05:00,67.78,67.9,67.75,67.9,28163.85,39.2225,39.292,39.2052,39.292,28163.85
2012-06-06 12:10:00,67.9,67.96,67.87,67.96,29697.03,39.292,39.3267,39.2746,39.3267,29697.03
2012-06-06 12:15:00,67.93,67.96,67.9,67.9,35729.76,39.3093,39.3267,39.292,39.292,35729.76
2012-06-06 12:20:00,67.9,67.93,67.9,67.9,9265.74,39.292,39.3093,39.292,39.292,9265.74
2012-06-06 12:25:00,67.93,67.93,67.84,67.84,20331.3,39.3093,39.3093,39.2573,39.2573,20331.3
2012-06-06 12:30:00,67.87,67.87,67.78,67.81,76492.35,39.2746,39.2746,39.2225,39.2399,76492.35
2012-06-06 12:35:00,67.81,67.84,67.78,67.81,17664.9,39.2399,39.2573,39.2225,39.2399,17664.9
2012-06-06 12:40:00,67.84,67.9,67.81,67.87,24597.54,39.2573,39.292,39.2399,39.2746,24597.54
2012-06-06 12:45:00,67.9,67.9,67.84,67.87,26164.05,39.292,39.292,39.2573,39.2746,26164.05
2012-06-06 12:50:00,67.87,67.87,67.84,67.84,6499.35,39.2746,39.2746,39.2573,39.2573,6499.35
2012-06-06 12:55:00,67.87,67.9,67.84,67.84,16031.73,39.2746,39.292,39.2573,39.2573,16031.73
2012-06-06 13:00:00,67.84,67.87,67.81,67.81,11365.53,39.2573,39.2746,39.2399,39.2399,11365.53
2012-06-06 13:05:00,67.81,67.87,67.72,67.72,91224.21,39.2399,39.2746,39.1878,39.1878,91224.21
2012-06-06 13:10:00,67.72,67.75,67.72,67.75,8599.14,39.1878,39.2052,39.1878,39.2052,8599.14
2012-06-06 13:15:00,67.72,67.75,67.72,67.72,6865.98,39.1878,39.2052,39.1878,39.1878,6865.98
2012-06-06 13:20:00,67.72,67.78,67.72,67.78,21731.16,39.1878,39.2225,39.1878,39.2225,21731.16
2012-06-06 13:25:00,67.78,67.87,67.78,67.87,29097.09,39.2225,39.2746,39.2225,39.2746,29097.09
2012-06-06 13:30:00,67.87,67.9,67.84,67.84,17064.96,39.2746,39.292,39.2573,39.2573,17064.96
2012-06-06 13:35:00,67.87,67.87,67.81,67.84,23430.99,39.2746,39.2746,39.2399,39.2573,23430.99
2012-06-06 13:40:00,67.81,67.84,67.75,67.75,40962.57,39.2399,39.2573,39.2052,39.2052,40962.57
2012-06-06 13:45:00,67.75,67.78,67.75,67.75,16864.98,39.2052,39.2225,39.2052,39.2052,16864.98
2012-06-06 13:50:00,67.78,67.78,67.72,67.72,30030.33,39.2225,39.2225,39.1878,39.1878,30030.33
2012-06-06 13:55:00,67.75,67.81,67.72,67.81,47095.29,39.2052,39.2399,39.1878,39.2399,47095.29
2012-06-06 14:00:00,67.81,67.9,67.78,67.84,46595.34,39.2399,39.292,39.2225,39.2573,46595.34
2012-06-06 14:05:00,67.87,67.87,67.84,67.84,6466.02,39.2746,39.2746,39.2573,39.2573,6466.02
2012-06-06 14:10:00,67.87,67.87,67.84,67.84,39329.4,39.2746,39.2746,39.2573,39.2573,39329.4
2012-06-06 14:15:00,67.84,67.87,67.84,67.87,10632.27,39.2573,39.2746,39.2573,39.2746,10632.27
2012-06-06 14:20:00,67.87,67.87,67.84,67.84,9699.03,39.2746,39.2746,39.2573,39.2573,9699.03
2012-06-06 14:25:00,67.87,67.93,67.84,67.93,32130.12,39.2746,39.3093,39.2573,39.3093,32130.12
2012-06-06 14:30:00,67.93,67.96,67.9,67.93,16198.38,39.3093,39.3267,39.292,39.3093,16198.38
2012-06-06 14:35:00,67.96,68.02,67.93,68.02,24064.26,39.3267,39.3614,39.3093,39.3614,24064.26
2012-06-06 14:40:00,68.02,68.02,67.99,68.02,11665.5,39.3614,39.3614,39.3441,39.3614,11665.5
2012-06-06 14:45:00,68.02,68.05,67.99,68.05,22431.09,39.3614,39.3788,39.3441,39.3788,22431.09
2012-06-06 14:50:00,68.05,68.05,68.02,68.05,10965.57,39.3788,39.3788,39.3614,39.3788,10965.57
2012-06-06 14:55:00,68.05,68.05,68.02,68.05,7499.25,39.3788,39.3788,39.3614,39.3788,7499.25
2012-06-06 15:00:00,68.05,68.05,68.02,68.02,14398.56,39.3788,39.3788,39.3614,39.3614,14398.56
2012-06-06 15:05:00,68.05,68.08,67.99,68.08,63726.96,39.3788,39.3961,39.3441,39.3961,63726.96
2012-06-06 15:10:00,68.08,68.11,68.05,68.05,31163.55,39.3961,39.4135,39.3788,39.3788,31163.55
2012-06-06 15:15:00,68.05,68.05,67.99,67.99,29230.41,39.3788,39.3788,39.3441,39.3441,29230.41
2012-06-06 15:20:00,67.99,68.02,67.99,68.02,16598.34,39.3441,39.3614,39.3441,39.3614,16598.34
2012-06-06 15:25:00,67.99,68.02,67.96,67.96,23597.64,39.3441,39.3614,39.3267,39.3267,23597.64
2012-06-06 15:30:00,67.96,67.99,67.93,67.99,35463.12,39.3267,39.3441,39.3093,39.3441,35463.12
2012-06-06 15:35:00,67.99,67.99,67.93,67.96,34063.26,39.3441,39.3441,39.3093,39.3267,34063.26
2012-06-06 15:40:00,67.96,67.99,67.93,67.99,35663.1,39.3267,39.3441,39.3093,39.3441,35663.1
2012-06-06 15:45:00,67.99,68.05,67.93,68.02,87691.23,39.3441,39.3788,39.3093,39.3614,87691.23
2012-06-06 15:50:00,67.99,68.08,67.99,68.08,104022.93,39.3441,39.3961,39.3441,39.3961,104022.93
2012-06-06 15:55:00,68.08,68.11,68.02,68.11,193480.65,39.3961,39.4135,39.3614,39.4135,193480.65
2012-06-07 09:30:00,68.44,68.59,68.2,68.29,98856.78,39.6045,39.6913,39.4656,39.5177,98856.78
2012-06-07 09:35:00,68.26,68.32,68.23,68.26,37262.94,39.5003,39.535,39.4829,39.5003,37262.94
2012-06-07 09:40:00,68.29,68.29,68.17,68.2,23797.62,39.5177,39.5177,39.4482,39.4656,23797.62
2012-06-07 09:45:00,68.2,68.38,68.2,68.32,28063.86,39.4656,39.5697,39.4656,39.535,28063.86
2012-06-07 09:50:00,68.32,68.35,68.29,68.35,18198.18,39.535,39.5524,39.5177,39.5524,18198.18
2012-06-07 09:55:00,68.32,68.41,68.32,68.38,33796.62,39.535,39.5871,39.535,39.5697,33796.62
2012-06-07 10:00:00,68.38,68.38,68.26,68.29,101656.5,39.5697,39.5697,39.5003,39.5177,101656.5
2012-06-07 10:05:00,68.29,68.44,68.26,68.38,44628.87,39.5177,39.6045,39.5003,39.5697,44628.87
2012-06-07 10:10:00,68.41,68.47,68.38,68.44,51694.83,39.5871,39.6218,39.5697,39.6045,51694.83
2012-06-07 10:15:00,68.44,68.5,68.44,68.47,36429.69,39.6045,39.6392,39.6045,39.6218,36429.69
2012-06-07 10:20:00,68.47,68.56,68.47,68.53,23197.68,39.6218,39.6739,39.6218,39.6565,23197.68
2012-06-07 10:25:00,68.56,68.56,68.5,68.53,48128.52,39.6739,39.6739,39.6392,39.6565,48128.52
2012-06-07 10:30:00,68.5,68.56,68.5,68.53,22897.71,39.6392,39.6739,39.6392,39.6565,22897.71
2012-06-07 10:35:00,68.53,68.56,68.53,68.53,18498.15,39.6565,39.6739,39.6565,39.6565,18498.15
2012-06-07 10:40:00,68.53,68.62,68.53,68.53,57760.89,39.6565,39.7086,39.6565,39.6565,57760.89
2012-06-07 10:45:00,68.53,68.59,68.47,68.53,40795.92,39.6565,39.6913,39.6218,39.6565,40795.92
2012-06-07 10:50:00,68.5,68.56,68.47,68.5,59627.37,39.6392,39.6739,39.6218,39.6392,59627.37
2012-06-07 10:55:00,68.5,68.53,68.47,68.53,52294.77,39.6392,39.6565,39.6218,39.6565,52294.77
2012-06-07 11:00:00,68.5,68.56,68.5,68.53,74859.18,39.6392,39.6739,39.6392,39.6565,74859.18
2012-06-07 11:05:00,68.56,68.59,68.47,68.47,33863.28,39.6739,39.6913,39.6218,39.6218,33863.28
2012-06-07 11:10:00,68.5,68.53,68.41,68.41,42929.04,39.6392,39.6565,39.5871,39.5871,42929.04
2012-06-07 11:15:00,68.41,68.44,68.35,68.38,21064.56,39.5871,39.6045,39.5524,39.5697,21064.56
2012-06-07 11:20:00,68.38,68.44,68.38,68.41,28963.77,39.5697,39.6045,39.5697,39.5871,28963.77
2012-06-07 11:25:00,68.41,68.44,68.38,68.41,9632.37,39.5871,39.6045,39.5697,39.5871,9632.37
2012-06-07 11:30:00,68.41,68.41,68.29,68.32,38962.77,39.5871,39.5871,39.5177,39.535,38962.77
2012-06-07 11:35:00,68.32,68.35,68.29,68.29,29697.03,39.535,39.5524,39.5177,39.5177,29697.03
2012-06-07 11:40:00,68.29,68.35,68.29,68.35,18231.51,39.5177,39.5524,39.5177,39.5524,18231.51
2012-06-07 11:45:00,68.32,68.38,68.29,68.32,19598.04,39.535,39.5697,39.5177,39.535,19598.04
2012-06-07 11:50:00,68.32,68.35,68.26,68.26,47428.59,39.535,39.5524,39.5003,39.5003,47428.59
2012-06-07 11:55:00,68.29,68.29,68.23,68.23,27030.63,39.5177,39.5177,39.4829,39.4829,27030.63
2012-06-07 12:00:00,68.23,68.26,68.2,68.26,51528.18,39.4829,39.5003,39.4656,39.5003,51528.18
2012-06-07 12:05:00,68.23,68.26,68.23,68.26,26530.68,39.4829,39.5003,39.4829,39.5003,26530.68
2012-06-07 12:10:00,68.26,68.32,68.23,68.29,32196.78,39.5003,39.535,39.4829,39.5177,32196.78
2012-06-07 12:15:00,68.26,68.35,68.26,68.29,23430.99,39.5003,39.5524,39.5003,39.5177,23430.99
2012-06-07 12:20:00,68.29,68.35,68.29,68.29,60027.33,39.5177,39.5524,39.5177,39.5177,60027.33
2012-06-07 12:25:00,68.32,68.35,68.29,68.35,13865.28,39.535,39.5524,39.5177,39.5524,13865.28
2012-06-07 12:30:00,68.32,68.38,68.32,68.38,25964.07,39.535,39.5697,39.535,39.5697,25964.07
2012-06-07 12:35:00,68.38,68.44,68.38,68.44,14665.2,39.5697,39.6045,39.5697,39.6045,14665.2
2012-06-07 12:40:00,68.44,68.5,68.41,68.41,46695.33,39.6045,39.6392,39.5871,39.5871,46695.33
2012-06-07 12:45:00,68.41,68.47,68.41,68.44,12998.7,39.5871,39.6218,39.5871,39.6045,12998.7
2012-06-07 12:50:00,68.44,68.47,68.41,68.44,12032.13,39.6045,39.6218,39.5871,39.6045,12032.13
2012-06-07 12:55:00,68.47,68.47,68.41,68.47,14665.2,39.6218,39.6218,39.5871,39.6218,14665.2
2012-06-07 13:00:00,68.44,68.47,68.41,68.47,26797.32,39.6045,39.6218,39.5871,39.6218,26797.32
2012-06-07 13:05:00,68.44,68.47,68.44,68.44,4599.54,39.6045,39.6218,39.6045,39.6045,4599.54
2012-06-07 13:10:00,68.44,68.5,68.44,68.47,15465.12,39.6045,39.6392,39.6045,39.6218,15465.12
2012-06-07 13:15:00,68.47,68.53,68.47,68.53,9899.01,39.6218,39.6565,39.6218,39.6565,9899.01
2012-06-07 13:20:00,68.5,68.59,68.5,68.59,48128.52,39.6392,39.6913,39.6392,39.6913,48128.52
2012-06-07 13:25:00,68.56,68.59,68.5,68.5,14931.84,39.6739,39.6913,39.6392,39.6392,14931.84
2012-06-07 13:30:00,68.5,68.53,68.5,68.5,10098.99,39.6392,39.6565,39.6392,39.6392,10098.99
2012-06-07 13:35:00,68.5,68.53,68.5,68.5,8065.86,39.6392,39.6565,39.6392,39.6392,8065.86
2012-06-07 13:40:00,68.5,68.56,68.5,68.56,31930.14,39.6392,39.6739,39.6392,39.6739,31930.14
2012-06-07 13:45:00,68.53,68.65,68.53,68.62,34863.18,39.6565,39.726,39.6565,39.7086,34863.18
2012-06-07 13:50:00,68.59,68.62,68.53,68.53,21331.2,39.6913,39.7086,39.6565,39.6565,21331.2
2012-06-07 13:55:00,68.56,68.56,68.5,68.56,22764.39,39.6739,39.6739,39.6392,39.6739,22764.39
2012-06-07 14:00:00,68.53,68.59,68.53,68.56,17331.6,39.6565,39.6913,39.6565,39.6739,17331.6
2012-06-07 14:05:00,68.59,68.59,68.53,68.53,19231.41,39.6913,39.6913,39.6565,39.6565,19231.41
2012-06-07 14:10:00,68.53,68.56,68.53,68.53,17898.21,39.6565,39.6739,39.6565,39.6565,17898.21
2012-06-07 14:15:00,68.56,68.65,68.53,68.59,207479.25,39.6739,39.726,39.6565,39.6913,207479.25
2012-06-07 14:20:00,68.62,68.62,68.59,68.59,10898.91,39.7086,39.7086,39.6913,39.6913,10898.91
2012-06-07 14:25:00,68.62,68.62,68.56,68.56,9732.36,39.7086,39.7086,39.6739,39.6739,9732.36
2012-06-07 14:30:00,68.56,68.59,68.5,68.5,11932.14,39.6739,39.6913,39.6392,39.6392,11932.14
2012-06-07 14:35:00,68.5,68.53,68.5,68.5,15198.48,39.6392,39.6565,39.6392,39.6392,15198.48
2012-06-07 14:40:00,68.5,68.56,68.5,68.56,80491.95,39.6392,39.6739,39.6392,39.6739,80491.95
2012-06-07 14:45:00,68.53,68.53,68.5,68.5,18831.45,39.6565,39.6565,39.6392,39.6392,18831.45
2012-06-07 14:50:00,68.53,68.53,68.47,68.5,15431.79,39.6565,39.6565,39.6218,39.6392,15431.79
2012-06-07 14:55:00,68.47,68.53,68.47,68.5,76192.38,39.6218,39.6565,39.6218,39.6392,76192.38
2012-06-07 15:00:00,68.5,68.56,68.5,68.5,24264.24,39.6392,39.6739,39.6392,39.6392,24264.24
2012-06-07 15:05:00,68.5,68.62,68.5,68.62,43795.62,39.6392,39.7086,39.6392,39.7086,43795.62
2012-06-07 15:10:00,68.62,68.62,68.59,68.62,13831.95,39.7086,39.7086,39.6913,39.7086,13831.95
2012-06-07 15:15:00,68.59,68.62,68.59,68.59,16531.68,39.6913,39.7086,39.6913,39.6913,16531.68
2012-06-07 15:20:00,68.59,68.62,68.53,68.62,44262.24,39.6913,39.7086,39.6565,39.7086,44262.24
2012-06-07 15:25:00,68.62,68.65,68.59,68.62,36363.03,39.7086,39.726,39.6913,39.7086,36363.03
2012-06-07 15:30:00,68.59,68.68,68.59,68.68,51928.14,39.6913,39.7434,39.6913,39.7434,51928.14
2012-06-07 15:35:00,68.65,68.68,68.59,68.59,40129.32,39.726,39.7434,39.6913,39.6913,40129.32
2012-06-07 15:40:00,68.62,68.65,68.59,68.65,40329.3,39.7086,39.726,39.6913,39.726,40329.3
2012-06-07 15:45:00,68.65,68.74,68.62,68.68,83824.95,39.726,39.7781,39.7086,39.7434,83824.95
2012-06-07 15:50:00,68.68,68.68,68.56,68.59,61127.22,39.7434,39.7434,39.6739,39.6913,61127.22
2012-06-07 15:55:00,68.62,68.68,68.59,68.68,163683.63,39.7086,39.7434,39.6913,39.7434,163683.63
2012-06-08 09:30:00,68.5,68.71,68.41,68.47,57227.61,39.6392,39.7607,39.5871,39.6218,57227.61
2012-06-08 09:35:00,68.47,68.77,68.47,68.71,83025.03,39.6218,39.7954,39.6218,39.7607,83025.03
2012-06-08 09:40:00,68.71,68.74,68.68,68.71,21931.14,39.7607,39.7781,39.7434,39.7607,21931.14
2012-06-08 09:45:00,68.74,68.77,68.68,68.74,40795.92,39.7781,39.7954,39.7434,39.7781,40795.92
2012-06-08 09:50:00,68.74,68.77,68.74,68.77,31763.49,39.7781,39.7954,39.7781,39.7954,31763.49
2012-06-08 09:55:00,68.74,68.8,68.74,68.8,114721.86,39.7781,39.8128,39.7781,39.8128,114721.86
2012-06-08 10:00:00,68.83,69.01,68.8,68.98,303836.28,39.8302,39.9343,39.8128,39.917,303836.28
2012-06-08 10:05:00,68.98,69.01,68.83,68.89,61827.15,39.917,39.9343,39.8302,39.8649,61827.15
2012-06-08 10:10:00,68.86,69.01,68.86,68.98,70026.33,39.8475,39.9343,39.8475,39.917,70026.33
2012-06-08 10:15:00,68.98,69.01,68.95,68.98,33596.64,39.917,39.9343,39.8996,39.917,33596.64
2012-06-08 10:20:00,68.98,69.01,68.92,68.95,71892.81,39.917,39.9343,39.8822,39.8996,71892.81
2012-06-08 10:25:00,68.95,69.07,68.95,69.04,153118.02,39.8996,39.969,39.8996,39.9517,153118.02
2012-06-08 10:30:00,69.04,69.13,68.98,69.13,77058.96,39.9517,40.0038,39.917,40.0038,77058.96
2012-06-08 10:35:00,69.1,69.19,69.1,69.19,53827.95,39.9864,40.0385,39.9864,40.0385,53827.95
2012-06-08 10:40:00,69.16,69.19,69.16,69.16,32130.12,40.0211,40.0385,40.0211,40.0211,32130.12
2012-06-08 10:45:00,69.16,69.28,69.16,69.19,49228.41,40.0211,40.0906,40.0211,40.0385,49228.41
2012-06-08 10:50:00,69.19,69.22,69.13,69.13,54261.24,40.0385,40.0558,40.0038,40.0038,54261.24
2012-06-08 10:55:00,69.16,69.19,69.13,69.19,112855.38,40.0211,40.0385,40.0038,40.0385,112855.38
2012-06-08 11:00:00,69.19,69.31,69.16,69.28,68026.53,40.0385,40.1079,40.0211,40.0906,68026.53
2012-06-08 11:05:00,69.28,69.34,69.22,69.25,43162.35,40.0906,40.1253,40.0558,40.0732,43162.35
2012-06-08 11:10:00,69.25,69.25,69.1,69.16,143952.27,40.0732,40.0732,39.9864,40.0211,143952.27
2012-06-08 11:15:00,69.13,69.19,69.13,69.16,88791.12,40.0038,40.0385,40.0038,40.0211,88791.12
2012-06-08 11:20:00,69.16,69.28,69.16,69.22,36329.7,40.0211,40.0906,40.0211,40.0558,36329.7
2012-06-08 11:25:00,69.22,69.25,69.16,69.16,28063.86,40.0558,40.0732,40.0211,40.0211,28063.86
2012-06-08 11:30:00,69.16,69.25,69.16,69.22,36962.97,40.0211,40.0732,40.0211,40.0558,36962.97
2012-06-08 11:35:00,69.19,69.22,69.19,69.19,16864.98,40.0385,40.0558,40.0385,40.0385,16864.98
2012-06-08 11:40:00,69.19,69.22,69.19,69.19,17398.26,40.0385,40.0558,40.0385,40.0385,17398.26
2012-06-08 11:45:00,69.19,69.22,69.19,69.19,12632.07,40.0385,40.0558,40.0385,40.0385,12632.07
2012-06-08 11:50:00,69.19,69.25,69.19,69.19,31296.87,40.0385,40.0732,40.0385,40.0385,31296.87
2012-06-08 11:55:00,69.19,69.22,69.16,69.22,108389.16,40.0385,40.0558,40.0211,40.0558,108389.16
2012-06-08 12:00:00,69.22,69.25,69.19,69.22,17898.21,40.0558,40.0732,40.0385,40.0558,17898.21
2012-06-08 12:05:00,69.22,69.22,69.16,69.16,101323.2,40.0558,40.0558,40.0211,40.0211,101323.2
2012-06-08 12:10:00,69.16,69.28,69.16,69.25,31296.87,40.0211,40.0906,40.0211,40.0732,31296.87
2012-06-08 12:15:00,69.25,69.28,69.19,69.25,35663.1,40.0732,40.0906,40.0385,40.0732,35663.1
2012-06-08 12:20:00,69.25,69.28,69.22,69.28,31730.16,40.0732,40.0906,40.0558,40.0906,31730.16
2012-06-08 12:25:00,69.28,69.31,69.25,69.31,32030.13,40.0906,40.1079,40.0732,40.1079,32030.13
2012-06-08 12:30:00,69.31,69.37,69.28,69.37,46428.69,40.1079,40.1426,40.0906,40.1426,46428.69
2012-06-08 12:35:00,69.37,69.43,69.34,69.4,59860.68,40.1426,40.1774,40.1253,40.16,59860.68
2012-06-08 12:40:00,69.4,69.52,69.37,69.52,81591.84,40.16,40.2294,40.1426,40.2294,81591.84
2012-06-08 12:45:00,69.52,69.58,69.49,69.58,51794.82,40.2294,40.2642,40.2121,40.2642,51794.82
2012-06-08 12:50:00,69.61,69.7,69.58,69.58,178748.79,40.2815,40.3336,40.2642,40.2642,178748.79
2012-06-08 12:55:00,69.58,69.64,69.55,69.55,143085.69,40.2642,40.2989,40.2468,40.2468,143085.69
2012-06-08 13:00:00,69.55,69.61,69.52,69.58,54261.24,40.2468,40.2815,40.2294,40.2642,54261.24
2012-06-08 13:05:00,69.61,69.64,69.58,69.58,61693.83,40.2815,40.2989,40.2642,40.2642,61693.83
2012-06-08 13:10:00,69.58,69.61,69.43,69.43,79892.01,40.2642,40.2815,40.1774,40.1774,79892.01
2012-06-08 13:15:00,69.43,69.43,69.4,69.43,20431.29,40.1774,40.1774,40.16,40.1774,20431.29
2012-06-08 13:20:00,69.43,69.43,69.4,69.43,15065.16,40.1774,40.1774,40.16,40.1774,15065.16
2012-06-08 13:25:00,69.43,69.46,69.4,69.43,36629.67,40.1774,40.1947,40.16,40.1774,36629.67
2012-06-08 13:30:00,69.46,69.46,69.43,69.43,28497.15,40.1947,40.1947,40.1774,40.1774,28497.15
2012-06-08 13:35:00,69.46,69.49,69.4,69.46,52828.05,40.1947,40.2121,40.16,40.1947,52828.05
2012-06-08 13:40:00,69.43,69.55,69.43,69.55,116321.7,40.1774,40.2468,40.1774,40.2468,116321.7
2012-06-08 13:45:00,69.55,69.55,69.52,69.52,9632.37,40.2468,40.2468,40.2294,40.2294,9632.37
2012-06-08 13:50:00,69.55,69.67,69.52,69.64,145652.1,40.2468,40.3162,40.2294,40.2989,145652.1
2012-06-08 13:55:00,69.64,69.64,69.52,69.52,75992.4,40.2989,40.2989,40.2294,40.2294,75992.4
2012-06-08 14:00:00,69.52,69.55,69.49,69.52,15498.45,40.2294,40.2468,40.2121,40.2294,15498.45
2012-06-08 14:05:00,69.49,69.52,69.49,69.52,16798.32,40.2121,40.2294,40.2121,40.2294,16798.32
2012-06-08 14:10:00,69.52,69.55,69.49,69.52,19198.08,40.2294,40.2468,40.2121,40.2294,19198.08
2012-06-08 14:15:00,69.52,69.55,69.49,69.52,16398.36,40.2294,40.2468,40.2121,40.2294,16398.36
2012-06-08 14:20:00,69.49,69.52,69.49,69.49,29930.34,40.2121,40.2294,40.2121,40.2121,29930.34
2012-06-08 14:25:00,69.49,69.52,69.43,69.43,71659.5,40.2121,40.2294,40.1774,40.1774,71659.5
2012-06-08 14:30:00,69.43,69.49,69.43,69.43,68793.12,40.1774,40.2121,40.1774,40.1774,68793.12
2012-06-08 14:35:00,69.43,69.52,69.43,69.52,53594.64,40.1774,40.2294,40.1774,40.2294,53594.64
2012-06-08 14:40:00,69.52,69.61,69.49,69.58,42929.04,40.2294,40.2815,40.2121,40.2642,42929.04
2012-06-08 14:45:00,69.61,69.64,69.55,69.61,47661.9,40.2815,40.2989,40.2468,40.2815,47661.9
2012-06-08 14:50:00,69.64,69.64,69.58,69.61,33796.62,40.2989,40.2989,40.2642,40.2815,33796.62
2012-06-08 14:55:00,69.61,69.64,69.55,69.55,35829.75,40.2815,40.2989,40.2468,40.2468,35829.75
2012-06-08 15:00:00,69.55,69.58,69.43,69.43,81158.55,40.2468,40.2642,40.1774,40.1774,81158.55
2012-06-08 15:05:00,69.46,69.49,69.43,69.43,41729.16,40.1947,40.2121,40.1774,40.1774,41729.16
2012-06-08 15:10:00,69.43,69.49,69.43,69.49,57827.55,40.1774,40.2121,40.1774,40.2121,57827.55
2012-06-08 15:15:00,69.49,69.49,69.46,69.49,16365.03,40.2121,40.2121,40.1947,40.2121,16365.03
2012-06-08 15:20:00,69.49,69.49,69.46,69.49,19064.76,40.2121,40.2121,40.1947,40.2121,19064.76
2012-06-08 15:25:00,69.46,69.49,69.46,69.46,28397.16,40.1947,40.2121,40.1947,40.1947,28397.16
2012-06-08 15:30:00,69.46,69.49,69.4,69.46,70592.94,40.1947,40.2121,40.16,40.1947,70592.94
2012-06-08 15:35:00,69.46,69.46,69.37,69.43,64560.21,40.1947,40.1947,40.1426,40.1774,64560.21
2012-06-08 15:40:00,69.4,69.46,69.4,69.43,58894.11,40.16,40.1947,40.16,40.1774,58894.11
2012-06-08 15:45:00,69.46,69.52,69.43,69.49,162450.42,40.1947,40.2294,40.1774,40.2121,162450.42
2012-06-08 15:50:00,69.49,69.49,69.37,69.4,177682.23,40.2121,40.2121,40.1426,40.16,177682.23
2012-06-08 15:55:00,69.4,69.46,69.37,69.46,132986.7,40.16,40.1947,40.1426,40.1947,132986.7
2012-06-11 09:30:00,69.97,69.97,69.13,69.34,270139.65,40.4898,40.4898,40.0038,40.1253,270139.65
2012-06-11 09:35:00,69.34,69.85,69.22,69.7,312035.46,40.1253,40.4204,40.0558,40.3336,312035.46
2012-06-11 09:40:00,69.67,69.94,69.49,69.52,181915.14,40.3162,40.4725,40.2121,40.2294,181915.14
2012-06-11 09:45:00,69.49,69.58,69.34,69.34,122221.11,40.2121,40.2642,40.1253,40.1253,122221.11
2012-06-11 09:50:00,69.34,69.55,69.34,69.4,216944.97,40.1253,40.2468,40.1253,40.16,216944.97
2012-06-11 09:55:00,69.43,69.46,69.25,69.28,223877.61,40.1774,40.1947,40.0732,40.0906,223877.61
2012-06-11 10:00:00,69.25,69.67,69.16,69.64,295137.15,40.0732,40.3162,40.0211,40.2989,295137.15
2012-06-11 10:05:00,69.64,69.73,69.58,69.73,176149.05,40.2989,40.351,40.2642,40.351,176149.05
2012-06-11 10:10:00,69.7,69.76,69.55,69.58,199313.4,40.3336,40.3683,40.2468,40.2642,199313.4
2012-06-11 10:15:00,69.58,69.73,69.58,69.67,159950.67,40.2642,40.351,40.2642,40.3162,159950.67
2012-06-11 10:20:00,69.64,69.67,69.55,69.58,92057.46,40.2989,40.3162,40.2468,40.2642,92057.46
2012-06-11 10:25:00,69.55,69.58,69.49,69.52,126620.67,40.2468,40.2642,40.2121,40.2294,126620.67
2012-06-11 10:30:00,69.52,69.52,69.4,69.43,174782.52,40.2294,40.2294,40.16,40.1774,174782.52
2012-06-11 10:35:00,69.4,69.43,69.31,69.31,101889.81,40.16,40.1774,40.1079,40.1079,101889.81
2012-06-11 10:40:00,69.28,69.31,69.07,69.22,173082.69,40.0906,40.1079,39.969,40.0558,173082.69
2012-06-11 10:45:00,69.22,69.28,69.16,69.28,70659.6,40.0558,40.0906,40.0211,40.0906,70659.6
2012-06-11 10:50:00,69.28,69.4,69.22,69.37,220444.62,40.0906,40.16,40.0558,40.1426,220444.62
2012-06-11 10:55:00,69.37,69.4,69.34,69.37,118654.8,40.1426,40.16,40.1253,40.1426,118654.8
2012-06-11 11:00:00,69.37,69.4,69.31,69.37,75759.09,40.1426,40.16,40.1079,40.1426,75759.09
2012-06-11 11:05:00,69.37,69.46,69.34,69.46,303602.97,40.1426,40.1947,40.1253,40.1947,303602.97
2012-06-11 11:10:00,69.46,69.49,69.43,69.43,120354.63,40.1947,40.2121,40.1774,40.1774,120354.63
2012-06-11 11:15:00,69.43,69.52,69.43,69.49,156717.66,40.1774,40.2294,40.1774,40.2121,156717.66
2012-06-11 11:20:00,69.49,69.49,69.37,69.4,189581.04,40.2121,40.2121,40.1426,40.16,189581.04
2012-06-11 11:25:00,69.4,69.43,69.37,69.43,114255.24,40.16,40.1774,40.1426,40.1774,114255.24
2012-06-11 11:30:00,69.4,69.46,69.4,69.46,87157.95,40.16,40.1947,40.16,40.1947,87157.95
2012-06-11 11:35:00,69.46,69.64,69.43,69.61,128353.83,40.1947,40.2989,40.1774,40.2815,128353.83
2012-06-11 11:40:00,69.64,69.67,69.61,69.64,128620.47,40.2989,40.3162,40.2815,40.2989,128620.47
2012-06-11 11:45:00,69.61,69.64,69.58,69.61,311002.23,40.2815,40.2989,40.2642,40.2815,311002.23
2012-06-11 11:50:00,69.58,69.61,69.49,69.49,42029.13,40.2642,40.2815,40.2121,40.2121,42029.13
2012-06-11 11:55:00,69.52,69.58,69.46,69.58,41995.8,40.2294,40.2642,40.1947,40.2642,41995.8
2012-06-11 12:00:00,69.55,69.61,69.55,69.58,45595.44,40.2468,40.2815,40.2468,40.2642,45595.44
2012-06-11 12:05:00,69.58,69.64,69.49,69.52,57260.94,40.2642,40.2989,40.2121,40.2294,57260.94
2012-06-11 12:10:00,69.52,69.52,69.46,69.46,21397.86,40.2294,40.2294,40.1947,40.1947,21397.86
2012-06-11 12:15:00,69.49,69.49,69.43,69.43,39529.38,40.2121,40.2121,40.1774,40.1774,39529.38
2012-06-11 12:20:00,69.43,69.46,69.43,69.46,25397.46,40.1774,40.1947,40.1774,40.1947,25397.46
2012-06-11 12:25:00,69.46,69.46,69.43,69.43,39796.02,40.1947,40.1947,40.1774,40.1774,39796.02
2012-06-11 12:30:00,69.43,69.49,69.43,69.46,20531.28,40.1774,40.2121,40.1774,40.1947,20531.28
2012-06-11 12:35:00,69.46,69.49,69.43,69.46,54461.22,40.1947,40.2121,40.1774,40.1947,54461.22
2012-06-11 12:40:00,69.46,69.49,69.43,69.46,22464.42,40.1947,40.2121,40.1774,40.1947,22464.42
2012-06-11 12:45:00,69.43,69.46,69.43,69.43,32596.74,40.1774,40.1947,40.1774,40.1774,32596.74
2012-06-11 12:50:00,69.46,69.49,69.43,69.49,17764.89,40.1947,40.2121,40.1774,40.2121,17764.89
2012-06-11 12:55:00,69.49,69.58,69.46,69.58,46395.36,40.2121,40.2642,40.1947,40.2642,46395.36
2012-06-11 13:00:00,69.55,69.61,69.52,69.58,78325.5,40.2468,40.2815,40.2294,40.2642,78325.5
2012-06-11 13:05:00,69.58,69.64,69.55,69.61,108722.46,40.2642,40.2989,40.2468,40.2815,108722.46
2012-06-11 13:10:00,69.64,69.64,69.58,69.61,76758.99,40.2989,40.2989,40.2642,40.2815,76758.99
2012-06-11 13:15:00,69.61,69.64,69.58,69.58,131720.16,40.2815,40.2989,40.2642,40.2642,131720.16
2012-06-11 13:20:00,69.61,69.61,69.55,69.61,33563.31,40.2815,40.2815,40.2468,40.2815,33563.31
2012-06-11 13:25:00,69.61,69.61,69.58,69.61,13698.63,40.2815,40.2815,40.2642,40.2815,13698.63
2012-06-11 13:30:00,69.61,69.64,69.55,69.55,257307.6,40.2815,40.2989,40.2468,40.2468,257307.6
2012-06-11 13:35:00,69.58,69.61,69.55,69.58,73725.96,40.2642,40.2815,40.2468,40.2642,73725.96
2012-06-11 13:40:00,69.58,69.61,69.55,69.58,183148.35,40.2642,40.2815,40.2468,40.2642,183148.35
2012-06-11 13:45:00,69.58,69.64,69.55,69.58,64560.21,40.2642,40.2989,40.2468,40.2642,64560.21
2012-06-11 13:50:00,69.55,69.58,69.55,69.55,51394.86,40.2468,40.2642,40.2468,40.2468,51394.86
2012-06-11 13:55:00,69.55,69.61,69.55,69.58,122654.4,40.2468,40.2815,40.2468,40.2642,122654.4
2012-06-11 14:00:00,69.58,69.61,69.52,69.55,152851.38,40.2642,40.2815,40.2294,40.2468,152851.38
2012-06-11 14:05:00,69.55,69.64,69.52,69.61,39496.05,40.2468,40.2989,40.2294,40.2815,39496.05
2012-06-11 14:10:00,69.64,69.64,69.55,69.55,35329.8,40.2989,40.2989,40.2468,40.2468,35329.8
2012-06-11 14:15:00,69.55,69.58,69.52,69.58,42129.12,40.2468,40.2642,40.2294,40.2642,42129.12
2012-06-11 14:20:00,69.55,69.58,69.49,69.52,47161.95,40.2468,40.2642,40.2121,40.2294,47161.95
2012-06-11 14:25:00,69.49,69.58,69.37,69.43,214611.87,40.2121,40.2642,40.1426,40.1774,214611.87
2012-06-11 14:30:00,69.4,69.49,69.37,69.46,35896.41,40.16,40.2121,40.1426,40.1947,35896.41
2012-06-11 14:35:00,69.49,69.49,69.37,69.37,41795.82,40.2121,40.2121,40.1426,40.1426,41795.82
2012-06-11 14:40:00,69.4,69.4,69.34,69.37,43095.69,40.16,40.16,40.1253,40.1426,43095.69
2012-06-11 14:45:00,69.37,69.4,69.28,69.31,53627.97,40.1426,40.16,40.0906,40.1079,53627.97
2012-06-11 14:50:00,69.31,69.31,69.25,69.25,28097.19,40.1079,40.1079,40.0732,40.0732,28097.19
2012-06-11 14:55:00,69.28,69.28,69.19,69.19,48595.14,40.0906,40.0906,40.0385,40.0385,48595.14
2012-06-11 15:00:00,69.19,69.28,69.19,69.28,41095.89,40.0385,40.0906,40.0385,40.0906,41095.89
2012-06-11 15:05:00,69.28,69.31,69.22,69.25,71959.47,40.0906,40.1079,40.0558,40.0732,71959.47
2012-06-11 15:10:00,69.22,69.28,69.22,69.28,37129.62,40.0558,40.0906,40.0558,40.0906,37129.62
2012-06-11 15:15:00,69.28,69.37,69.25,69.34,68993.1,40.0906,40.1426,40.0732,40.1253,68993.1
2012-06-11 15:20:00,69.34,69.37,69.28,69.31,71059.56,40.1253,40.1426,40.0906,40.1079,71059.56
2012-06-11 15:25:00,69.31,69.31,69.25,69.28,60560.61,40.1079,40.1079,40.0732,40.0906,60560.61
2012-06-11 15:30:00,69.28,69.31,69.25,69.28,47195.28,40.0906,40.1079,40.0732,40.0906,47195.28
2012-06-11 15:35:00,69.28,69.31,69.19,69.28,88157.85,40.0906,40.1079,40.0385,40.0906,88157.85
2012-06-11 15:40:00,69.28,69.28,69.16,69.19,77492.25,40.0906,40.0906,40.0211,40.0385,77492.25
2012-06-11 15:45:00,69.19,69.22,69.04,69.07,147985.2,40.0385,40.0558,39.9517,39.969,147985.2
2012-06-11 15:50:00,69.07,69.07,68.95,68.95,169949.67,39.969,39.969,39.8996,39.8996,169949.67
2012-06-11 15:55:00,68.95,68.98,68.92,68.95,289504.38,39.8996,39.917,39.8822,39.8996,289504.38
2012-06-12 09:30:00,68.92,68.98,68.59,68.74,154051.26,39.8822,39.917,39.6913,39.7781,154051.26
2012-06-12 09:35:00,68.71,68.8,68.68,68.74,93357.33,39.7607,39.8128,39.7434,39.7781,93357.33
2012-06-12 09:40:00,68.77,68.8,68.59,68.62,64626.87,39.7954,39.8128,39.6913,39.7086,64626.87
2012-06-12 09:45:00,68.62,68.68,68.53,68.53,162250.44,39.7086,39.7434,39.6565,39.6565,162250.44
2012-06-12 09:50:00,68.53,68.59,68.5,68.5,110555.61,39.6565,39.6913,39.6392,39.6392,110555.61
2012-06-12 09:55:00,68.53,68.53,68.44,68.47,118854.78,39.6565,39.6565,39.6045,39.6218,118854.78
2012-06-12 10:00:00,68.44,68.5,68.17,68.17,312702.06,39.6045,39.6392,39.4482,39.4482,312702.06
2012-06-12 10:05:00,68.17,68.26,68.05,68.08,293670.63,39.4482,39.5003,39.3788,39.3961,293670.63
2012-06-12 10:10:00,68.05,68.14,68.05,68.11,101223.21,39.3788,39.4309,39.3788,39.4135,101223.21
2012-06-12 10:15:00,68.11,68.26,68.11,68.14,104022.93,39.4135,39.5003,39.4135,39.4309,104022.93
2012-06-12 10:20:00,68.14,68.23,68.11,68.2,155684.43,39.4309,39.4829,39.4135,39.4656,155684.43
2012-06-12 10:25:00,68.2,68.2,68.05,68.08,48828.45,39.4656,39.4656,39.3788,39.3961,48828.45
2012-06-12 10:30:00,68.08,68.17,68.05,68.14,71226.21,39.3961,39.4482,39.3788,39.4309,71226.21
2012-06-12 10:35:00,68.14,68.17,68.02,68.02,81258.54,39.4309,39.4482,39.3614,39.3614,81258.54
2012-06-12 10:40:00,68.02,68.14,67.99,68.11,110322.3,39.3614,39.4309,39.3441,39.4135,110322.3
2012-06-12 10:45:00,68.08,68.17,68.08,68.11,43995.6,39.3961,39.4482,39.3961,39.4135,43995.6
2012-06-12 10:50:00,68.11,68.11,68.08,68.11,12232.11,39.4135,39.4135,39.3961,39.4135,12232.11
2012-06-12 10:55:00,68.11,68.11,68.05,68.05,25197.48,39.4135,39.4135,39.3788,39.3788,25197.48
2012-06-12 11:00:00,68.05,68.08,67.99,68.02,154751.19,39.3788,39.3961,39.3441,39.3614,154751.19
2012-06-12 11:05:00,68.02,68.02,67.84,67.87,102189.78,39.3614,39.3614,39.2573,39.2746,102189.78
2012-06-12 11:10:00,67.84,67.96,67.84,67.9,206546.01,39.2573,39.3267,39.2573,39.292,206546.01
2012-06-12 11:15:00,67.9,68.05,67.87,68.05,99290.07,39.292,39.3788,39.2746,39.3788,99290.07
2012-06-12 11:20:00,68.05,68.29,68.02,68.2,228243.84,39.3788,39.5177,39.3614,39.4656,228243.84
2012-06-12 11:25:00,68.2,68.23,68.08,68.08,127920.54,39.4656,39.4829,39.3961,39.3961,127920.54
2012-06-12 11:30:00,68.08,68.14,68.08,68.11,79692.03,39.3961,39.4309,39.3961,39.4135,79692.03
2012-06-12 11:35:00,68.11,68.2,68.11,68.2,64126.92,39.4135,39.4656,39.4135,39.4656,64126.92
2012-06-12 11:40:00,68.17,68.26,68.17,68.23,90124.32,39.4482,39.5003,39.4482,39.4829,90124.32
2012-06-12 11:45:00,68.23,68.26,68.17,68.17,46295.37,39.4829,39.5003,39.4482,39.4482,46295.37
2012-06-12 11:50:00,68.2,68.26,68.17,68.23,36862.98,39.4656,39.5003,39.4482,39.4829,36862.98
2012-06-12 11:55:00,68.26,68.26,68.2,68.23,35496.45,39.5003,39.5003,39.4656,39.4829,35496.45
2012-06-12 12:00:00,68.23,68.44,68.23,68.41,104956.17,39.4829,39.6045,39.4829,39.5871,104956.17
2012-06-12 12:05:00,68.44,68.47,68.38,68.44,152451.42,39.6045,39.6218,39.5697,39.6045,152451.42
2012-06-12 12:10:00,68.41,68.41,68.38,68.41,23397.66,39.5871,39.5871,39.5697,39.5871,23397.66
2012-06-12 12:15:00,68.38,68.44,68.38,68.41,40895.91,39.5697,39.6045,39.5697,39.5871,40895.91
2012-06-12 12:20:00,68.41,68.5,68.41,68.47,55994.4,39.5871,39.6392,39.5871,39.6218,55994.4
2012-06-12 12:25:00,68.47,68.56,68.41,68.53,153817.95,39.6218,39.6739,39.5871,39.6565,153817.95
2012-06-12 12:30:00,68.53,68.59,68.5,68.56,80125.32,39.6565,39.6913,39.6392,39.6739,80125.32
2012-06-12 12:35:00,68.53,68.59,68.47,68.53,33230.01,39.6565,39.6913,39.6218,39.6565,33230.01
2012-06-12 12:40:00,68.53,68.53,68.5,68.5,22364.43,39.6565,39.6565,39.6392,39.6392,22364.43
2012-06-12 12:45:00,68.5,68.5,68.44,68.44,17531.58,39.6392,39.6392,39.6045,39.6045,17531.58
2012-06-12 12:50:00,68.47,68.47,68.44,68.44,11732.16,39.6218,39.6218,39.6045,39.6045,11732.16
2012-06-12 12:55:00,68.44,68.5,68.41,68.47,31063.56,39.6045,39.6392,39.5871,39.6218,31063.56
2012-06-12 13:00:00,68.47,68.5,68.41,68.41,26397.36,39.6218,39.6392,39.5871,39.5871,26397.36
2012-06-12 13:05:00,68.41,68.44,68.29,68.35,124720.86,39.5871,39.6045,39.5177,39.5524,124720.86
2012-06-12 13:10:00,68.35,68.53,68.32,68.5,105589.44,39.5524,39.6565,39.535,39.6392,105589.44
2012-06-12 13:15:00,68.5,68.62,68.47,68.62,88691.13,39.6392,39.7086,39.6218,39.7086,88691.13
2012-06-12 13:20:00,68.62,68.65,68.56,68.62,46761.99,39.7086,39.726,39.6739,39.7086,46761.99
2012-06-12 13:25:00,68.59,68.62,68.5,68.56,44562.21,39.6913,39.7086,39.6392,39.6739,44562.21
2012-06-12 13:30:00,68.56,68.59,68.53,68.56,32563.41,39.6739,39.6913,39.6565,39.6739,32563.41
2012-06-12 13:35:00,68.56,68.59,68.53,68.59,77558.91,39.6739,39.6913,39.6565,39.6913,77558.91
2012-06-12 13:40:00,68.56,68.62,68.56,68.59,21664.5,39.6739,39.7086,39.6739,39.6913,21664.5
2012-06-12 13:45:00,68.56,68.71,68.56,68.65,192247.44,39.6739,39.7607,39.6739,39.726,192247.44
2012-06-12 13:50:00,68.68,68.71,68.65,68.68,83258.34,39.7434,39.7607,39.726,39.7434,83258.34
2012-06-12 13:55:00,68.68,68.71,68.65,68.68,102256.44,39.7434,39.7607,39.726,39.7434,102256.44
2012-06-12 14:00:00,68.68,68.8,68.68,68.77,154717.86,39.7434,39.8128,39.7434,39.7954,154717.86
2012-06-12 14:05:00,68.77,68.77,68.65,68.68,47095.29,39.7954,39.7954,39.726,39.7434,47095.29
2012-06-12 14:10:00,68.65,68.71,68.62,68.68,69026.43,39.726,39.7607,39.7086,39.7434,69026.43
2012-06-12 14:15:00,68.68,68.74,68.68,68.68,30396.96,39.7434,39.7781,39.7434,39.7434,30396.96
2012-06-12 14:20:00,68.68,68.74,68.68,68.68,128553.81,39.7434,39.7781,39.7434,39.7434,128553.81
2012-06-12 14:25:00,68.71,68.77,68.65,68.68,130553.61,39.7607,39.7954,39.726,39.7434,130553.61
2012-06-12 14:30:00,68.71,68.8,68.68,68.8,64860.18,39.7607,39.8128,39.7434,39.8128,64860.18
2012-06-12 14:35:00,68.8,68.92,68.77,68.89,147818.55,39.8128,39.8822,39.7954,39.8649,147818.55
2012-06-12 14:40:00,68.92,68.92,68.83,68.83,54327.9,39.8822,39.8822,39.8302,39.8302,54327.9
2012-06-12 14:45:00,68.83,68.86,68.8,68.86,153451.32,39.8302,39.8475,39.8128,39.8475,153451.32
2012-06-12 14:50:00,68.83,68.86,68.8,68.83,67726.56,39.8302,39.8475,39.8128,39.8302,67726.56
2012-06-12 14:55:00,68.8,68.83,68.74,68.8,40295.97,39.8128,39.8302,39.7781,39.8128,40295.97
2012-06-12 15:00:00,68.77,68.8,68.77,68.8,23864.28,39.7954,39.8128,39.7954,39.8128,23864.28
2012-06-12 15:05:00,68.8,68.83,68.77,68.8,42462.42,39.8128,39.8302,39.7954,39.8128,42462.42
2012-06-12 15:10:00,68.83,68.86,68.8,68.86,40962.57,39.8302,39.8475,39.8128,39.8475,40962.57
2012-06-12 15:15:00,68.83,68.86,68.77,68.8,67759.89,39.8302,39.8475,39.7954,39.8128,67759.89
2012-06-12 15:20:00,68.8,68.83,68.74,68.83,44362.23,39.8128,39.8302,39.7781,39.8302,44362.23
2012-06-12 15:25:00,68.83,68.86,68.8,68.86,30696.93,39.8302,39.8475,39.8128,39.8475,30696.93
2012-06-12 15:30:00,68.83,68.86,68.68,68.71,113255.34,39.8302,39.8475,39.7434,39.7607,113255.34
2012-06-12 15:35:00,68.68,68.77,68.68,68.77,59760.69,39.7434,39.7954,39.7434,39.7954,59760.69
2012-06-12 15:40:00,68.74,68.86,68.74,68.86,148851.78,39.7781,39.8475,39.7781,39.8475,148851.78
2012-06-12 15:45:00,68.86,68.89,68.8,68.83,269039.76,39.8475,39.8649,39.8128,39.8302,269039.76
2012-06-12 15:50:00,68.8,68.86,68.8,68.86,232410.09,39.8128,39.8475,39.8128,39.8475,232410.09
2012-06-12 15:55:00,68.83,68.92,68.83,68.89,393893.94,39.8302,39.8822,39.8302,39.8649,393893.94
2012-06-13 09:30:00,68.68,68.89,68.32,68.35,86024.73,39.7434,39.8649,39.535,39.5524,86024.73
2012-06-13 09:35:00,68.38,68.47,68.32,68.41,67259.94,39.5697,39.6218,39.535,39.5871,67259.94
2012-06-13 09:40:00,68.38,68.41,68.2,68.29,71226.21,39.5697,39.5871,39.4656,39.5177,71226.21
2012-06-13 09:45:00,68.29,68.41,68.26,68.38,83458.32,39.5177,39.5871,39.5003,39.5697,83458.32
2012-06-13 09:50:00,68.38,68.44,68.29,68.38,61793.82,39.5697,39.6045,39.5177,39.5697,61793.82
2012-06-13 09:55:00,68.38,68.62,68.38,68.59,79725.36,39.5697,39.7086,39.5697,39.6913,79725.36
2012-06-13 10:00:00,68.59,68.74,68.56,68.71,41829.15,39.6913,39.7781,39.6739,39.7607,41829.15
2012-06-13 10:05:00,68.68,68.8,68.65,68.8,49961.67,39.7434,39.8128,39.726,39.8128,49961.67
2012-06-13 10:10:00,68.8,68.92,68.8,68.83,95290.47,39.8128,39.8822,39.8128,39.8302,95290.47
2012-06-13 10:15:00,68.83,68.86,68.74,68.77,123720.96,39.8302,39.8475,39.7781,39.7954,123720.96
2012-06-13 10:20:00,68.77,68.8,68.74,68.77,26230.71,39.7954,39.8128,39.7781,39.7954,26230.71
2012-06-13 10:25:00,68.77,68.77,68.68,68.71,57494.25,39.7954,39.7954,39.7434,39.7607,57494.25
2012-06-13 10:30:00,68.74,68.74,68.65,68.71,142385.76,39.7781,39.7781,39.726,39.7607,142385.76
2012-06-13 10:35:00,68.71,68.77,68.68,68.74,32730.06,39.7607,39.7954,39.7434,39.7781,32730.06
2012-06-13 10:40:00,68.68,68.71,68.59,68.65,57127.62,39.7434,39.7607,39.6913,39.726,57127.62
2012-06-13 10:45:00,68.65,68.71,68.62,68.68,85291.47,39.726,39.7607,39.7086,39.7434,85291.47
2012-06-13 10:50:00,68.65,68.71,68.65,68.65,48395.16,39.726,39.7607,39.726,39.726,48395.16
2012-06-13 10:55:00,68.68,68.71,68.65,68.68,34463.22,39.7434,39.7607,39.726,39.7434,34463.22
2012-06-13 11:00:00,68.65,68.68,68.53,68.59,36163.05,39.726,39.7434,39.6565,39.6913,36163.05
2012-06-13 11:05:00,68.56,68.59,68.53,68.56,26164.05,39.6739,39.6913,39.6565,39.6739,26164.05
2012-06-13 11:10:00,68.53,68.65,68.53,68.65,54194.58,39.6565,39.726,39.6565,39.726,54194.58
2012-06-13 11:15:00,68.65,68.68,68.62,68.68,30496.95,39.726,39.7434,39.7086,39.7434,30496.95
2012-06-13 11:20:00,68.68,68.68,68.65,68.68,18231.51,39.7434,39.7434,39.726,39.7434,18231.51
2012-06-13 11:25:00,68.68,68.71,68.68,68.68,31363.53,39.7434,39.7607,39.7434,39.7434,31363.53
2012-06-13 11:30:00,68.71,68.71,68.65,68.68,50394.96,39.7607,39.7607,39.726,39.7434,50394.96
2012-06-13 11:35:00,68.68,68.68,68.62,68.62,34263.24,39.7434,39.7434,39.7086,39.7086,34263.24
2012-06-13 11:40:00,68.65,68.74,68.59,68.74,56361.03,39.726,39.7781,39.6913,39.7781,56361.03
2012-06-13 11:45:00,68.74,68.77,68.71,68.77,14265.24,39.7781,39.7954,39.7607,39.7954,14265.24
2012-06-13 11:50:00,68.77,68.77,68.71,68.74,34196.58,39.7954,39.7954,39.7607,39.7781,34196.58
2012-06-13 11:55:00,68.74,68.74,68.68,68.68,13531.98,39.7781,39.7781,39.7434,39.7434,13531.98
2012-06-13 12:00:00,68.68,68.71,68.65,68.71,18831.45,39.7434,39.7607,39.726,39.7607,18831.45
2012-06-13 12:05:00,68.68,68.71,68.68,68.71,9499.05,39.7434,39.7607,39.7434,39.7607,9499.05
2012-06-13 12:10:00,68.71,68.77,68.68,68.77,21997.8,39.7607,39.7954,39.7434,39.7954,21997.8
2012-06-13 12:15:00,68.77,68.8,68.68,68.71,38829.45,39.7954,39.8128,39.7434,39.7607,38829.45
2012-06-13 12:20:00,68.68,68.77,68.68,68.77,23464.32,39.7434,39.7954,39.7434,39.7954,23464.32
2012-06-13 12:25:00,68.77,68.77,68.74,68.74,9765.69,39.7954,39.7954,39.7781,39.7781,9765.69
2012-06-13 12:30:00,68.77,68.89,68.74,68.89,77092.29,39.7954,39.8649,39.7781,39.8649,77092.29
2012-06-13 12:35:00,68.89,68.89,68.83,68.86,30630.27,39.8649,39.8649,39.8302,39.8475,30630.27
2012-06-13 12:40:00,68.89,68.95,68.86,68.95,76225.71,39.8649,39.8996,39.8475,39.8996,76225.71
2012-06-13 12:45:00,68.95,69.01,68.86,68.89,37462.92,39.8996,39.9343,39.8475,39.8649,37462.92
2012-06-13 12:50:00,68.86,68.89,68.8,68.83,28963.77,39.8475,39.8649,39.8128,39.8302,28963.77
2012-06-13 12:55:00,68.86,68.89,68.83,68.89,62693.73,39.8475,39.8649,39.8302,39.8649,62693.73
2012-06-13 13:00:00,68.89,68.92,68.86,68.89,55494.45,39.8649,39.8822,39.8475,39.8649,55494.45
2012-06-13 13:05:00,68.89,68.95,68.86,68.95,31063.56,39.8649,39.8996,39.8475,39.8996,31063.56
2012-06-13 13:10:00,68.95,68.98,68.92,68.95,17298.27,39.8996,39.917,39.8822,39.8996,17298.27
2012-06-13 13:15:00,68.95,68.98,68.92,68.98,32063.46,39.8996,39.917,39.8822,39.917,32063.46
2012-06-13 13:20:00,68.98,68.98,68.95,68.98,7565.91,39.917,39.917,39.8996,39.917,7565.91
2012-06-13 13:25:00,68.95,69.01,68.89,68.95,89524.38,39.8996,39.9343,39.8649,39.8996,89524.38
2012-06-13 13:30:00,68.98,69.01,68.86,68.89,145885.41,39.917,39.9343,39.8475,39.8649,145885.41
2012-06-13 13:35:00,68.89,68.95,68.86,68.89,15898.41,39.8649,39.8996,39.8475,39.8649,15898.41
2012-06-13 13:40:00,68.89,68.92,68.89,68.89,26630.67,39.8649,39.8822,39.8649,39.8649,26630.67
2012-06-13 13:45:00,68.86,68.92,68.83,68.86,83258.34,39.8475,39.8822,39.8302,39.8475,83258.34
2012-06-13 13:50:00,68.86,68.89,68.8,68.83,32663.4,39.8475,39.8649,39.8128,39.8302,32663.4
2012-06-13 13:55:00,68.86,68.86,68.65,68.68,91557.51,39.8475,39.8475,39.726,39.7434,91557.51
2012-06-13 14:00:00,68.68,68.74,68.68,68.71,44928.84,39.7434,39.7781,39.7434,39.7607,44928.84
2012-06-13 14:05:00,68.71,68.71,68.62,68.71,56261.04,39.7607,39.7607,39.7086,39.7607,56261.04
2012-06-13 14:10:00,68.68,68.71,68.65,68.68,16165.05,39.7434,39.7607,39.726,39.7434,16165.05
2012-06-13 14:15:00,68.68,68.74,68.68,68.68,28363.83,39.7434,39.7781,39.7434,39.7434,28363.83
2012-06-13 14:20:00,68.68,68.71,68.65,68.65,24364.23,39.7434,39.7607,39.726,39.726,24364.23
2012-06-13 14:25:00,68.68,68.68,68.65,68.68,16098.39,39.7434,39.7434,39.726,39.7434,16098.39
2012-06-13 14:30:00,68.65,68.68,68.56,68.59,37696.23,39.726,39.7434,39.6739,39.6913,37696.23
2012-06-13 14:35:00,68.59,68.62,68.56,68.59,27730.56,39.6913,39.7086,39.6739,39.6913,27730.56
2012-06-13 14:40:00,68.59,68.59,68.47,68.53,70792.92,39.6913,39.6913,39.6218,39.6565,70792.92
2012-06-13 14:45:00,68.5,68.53,68.41,68.5,120154.65,39.6392,39.6565,39.5871,39.6392,120154.65
2012-06-13 14:50:00,68.5,68.53,68.47,68.53,53794.62,39.6392,39.6565,39.6218,39.6565,53794.62
2012-06-13 14:55:00,68.5,68.53,68.47,68.5,48695.13,39.6392,39.6565,39.6218,39.6392,48695.13
2012-06-13 15:00:00,68.47,68.5,68.47,68.47,43728.96,39.6218,39.6392,39.6218,39.6218,43728.96
2012-06-13 15:05:00,68.5,68.56,68.47,68.56,29997.0,39.6392,39.6739,39.6218,39.6739,29997.0
2012-06-13 15:10:00,68.56,68.56,68.53,68.56,17964.87,39.6739,39.6739,39.6565,39.6739,17964.87
2012-06-13 15:15:00,68.56,68.56,68.47,68.5,57094.29,39.6739,39.6739,39.6218,39.6392,57094.29
2012-06-13 15:20:00,68.47,68.47,68.26,68.29,233543.31,39.6218,39.6218,39.5003,39.5177,233543.31
2012-06-13 15:25:00,68.26,68.32,68.23,68.32,118121.52,39.5003,39.535,39.4829,39.535,118121.52
2012-06-13 15:30:00,68.32,68.38,68.29,68.38,91524.18,39.535,39.5697,39.5177,39.5697,91524.18
2012-06-13 15:35:00,68.38,68.38,68.32,68.35,68793.12,39.5697,39.5697,39.535,39.5524,68793.12
2012-06-13 15:40:00,68.32,68.41,68.32,68.38,126287.37,39.535,39.5871,39.535,39.5697,126287.37
2012-06-13 15:45:00,68.38,68.44,68.38,68.41,170616.27,39.5697,39.6045,39.5697,39.5871,170616.27
2012-06-13 15:50:00,68.38,68.5,68.35,68.5,178382.16,39.5697,39.6392,39.5524,39.6392,178382.16
2012-06-13 15:55:00,68.47,68.56,68.47,68.56,200113.32,39.6218,39.6739,39.6218,39.6739,200113.32
2012-06-14 09:30:00,68.71,68.92,68.5,68.65,96123.72,39.7607,39.8822,39.6392,39.726,96123.72
2012-06-14 09:35:00,68.62,68.86,68.62,68.74,36796.32,39.7086,39.8475,39.7086,39.7781,36796.32
2012-06-14 09:40:00,68.74,68.86,68.71,68.77,31696.83,39.7781,39.8475,39.7607,39.7954,31696.83
2012-06-14 09:45:00,68.8,68.8,68.68,68.68,30630.27,39.8128,39.8128,39.7434,39.7434,30630.27
2012-06-14 09:50:00,68.68,68.74,68.62,68.74,53094.69,39.7434,39.7781,39.7086,39.7781,53094.69
2012-06-14 09:55:00,68.74,68.8,68.71,68.8,30730.26,39.7781,39.8128,39.7607,39.8128,30730.26
2012-06-14 10:00:00,68.77,68.86,68.74,68.8,87357.93,39.7954,39.8475,39.7781,39.8128,87357.93
2012-06-14 10:05:00,68.83,68.89,68.8,68.86,32030.13,39.8302,39.8649,39.8128,39.8475,32030.13
2012-06-14 10:10:00,68.89,68.89,68.77,68.77,45095.49,39.8649,39.8649,39.7954,39.7954,45095.49
2012-06-14 10:15:00,68.8,68.89,68.77,68.86,33629.97,39.8128,39.8649,39.7954,39.8475,33629.97
2012-06-14 10:20:00,68.83,68.89,68.77,68.8,52894.71,39.8302,39.8649,39.7954,39.8128,52894.71
2012-06-14 10:25:00,68.8,68.89,68.77,68.86,58560.81,39.8128,39.8649,39.7954,39.8475,58560.81
2012-06-14 10:30:00,68.89,68.92,68.74,68.86,98123.52,39.8649,39.8822,39.7781,39.8475,98123.52
2012-06-14 10:35:00,68.89,68.95,68.8,68.86,94023.93,39.8649,39.8996,39.8128,39.8475,94023.93
2012-06-14 10:40:00,68.86,68.95,68.86,68.95,114455.22,39.8475,39.8996,39.8475,39.8996,114455.22
2012-06-14 10:45:00,68.92,68.95,68.89,68.89,29963.67,39.8822,39.8996,39.8649,39.8649,29963.67
2012-06-14 10:50:00,68.92,68.95,68.89,68.92,15965.07,39.8822,39.8996,39.8649,39.8822,15965.07
2012-06-14 10:55:00,68.92,68.98,68.89,68.95,34129.92,39.8822,39.917,39.8649,39.8996,34129.92
2012-06-14 11:00:00,68.95,68.98,68.89,68.95,27063.96,39.8996,39.917,39.8649,39.8996,27063.96
2012-06-14 11:05:00,68.95,69.01,68.95,69.01,21464.52,39.8996,39.9343,39.8996,39.9343,21464.52
2012-06-14 11:10:00,69.01,69.07,68.98,69.04,28530.48,39.9343,39.969,39.917,39.9517,28530.48
2012-06-14 11:15:00,69.07,69.07,69.01,69.01,71392.86,39.969,39.969,39.9343,39.9343,71392.86
2012-06-14 11:20:00,69.04,69.07,69.01,69.07,39629.37,39.9517,39.969,39.9343,39.969,39629.37
2012-06-14 11:25:00,69.07,69.1,69.04,69.07,32830.05,39.969,39.9864,39.9517,39.969,32830.05
2012-06-14 11:30:00,69.1,69.13,69.07,69.1,17798.22,39.9864,40.0038,39.969,39.9864,17798.22
2012-06-14 11:35:00,69.13,69.13,69.1,69.1,12165.45,40.0038,40.0038,39.9864,39.9864,12165.45
2012-06-14 11:40:00,69.1,69.13,69.07,69.1,34629.87,39.9864,40.0038,39.969,39.9864,34629.87
2012-06-14 11:45:00,69.1,69.1,69.01,69.01,46128.72,39.9864,39.9864,39.9343,39.9343,46128.72
2012-06-14 11:50:00,69.01,69.07,68.98,69.01,43162.35,39.9343,39.969,39.917,39.9343,43162.35
2012-06-14 11:55:00,69.01,69.01,68.95,68.98,28763.79,39.9343,39.9343,39.8996,39.917,28763.79
2012-06-14 12:00:00,68.98,69.01,68.98,68.98,10932.24,39.917,39.9343,39.917,39.917,10932.24
2012-06-14 12:05:00,68.98,69.01,68.98,69.01,7299.27,39.917,39.9343,39.917,39.9343,7299.27
2012-06-14 12:10:00,69.01,69.01,68.92,68.95,34429.89,39.9343,39.9343,39.8822,39.8996,34429.89
2012-06-14 12:15:00,68.98,68.98,68.89,68.92,122687.73,39.917,39.917,39.8649,39.8822,122687.73
2012-06-14 12:20:00,68.95,69.01,68.92,69.01,20597.94,39.8996,39.9343,39.8822,39.9343,20597.94
2012-06-14 12:25:00,69.01,69.01,68.98,68.98,5899.41,39.9343,39.9343,39.917,39.917,5899.41
2012-06-14 12:30:00,68.98,69.04,68.98,69.04,12932.04,39.917,39.9517,39.917,39.9517,12932.04
2012-06-14 12:35:00,69.01,69.04,69.01,69.01,8765.79,39.9343,39.9517,39.9343,39.9343,8765.79
2012-06-14 12:40:00,69.01,69.04,69.01,69.01,11465.52,39.9343,39.9517,39.9343,39.9343,11465.52
2012-06-14 12:45:00,69.01,69.07,69.01,69.04,57360.93,39.9343,39.969,39.9343,39.9517,57360.93
2012-06-14 12:50:00,69.07,69.1,69.01,69.04,41062.56,39.969,39.9864,39.9343,39.9517,41062.56
2012-06-14 12:55:00,69.04,69.07,69.01,69.07,22297.77,39.9517,39.969,39.9343,39.969,22297.77
2012-06-14 13:00:00,69.07,69.07,69.04,69.07,12498.75,39.969,39.969,39.9517,39.969,12498.75
2012-06-14 13:05:00,69.04,69.16,69.04,69.13,83858.28,39.9517,40.0211,39.9517,40.0038,83858.28
2012-06-14 13:10:00,69.13,69.19,69.1,69.16,31430.19,40.0038,40.0385,39.9864,40.0211,31430.19
2012-06-14 13:15:00,69.16,69.19,69.13,69.16,20731.26,40.0211,40.0385,40.0038,40.0211,20731.26
2012-06-14 13:20:00,69.16,69.16,69.07,69.1,44695.53,40.0211,40.0211,39.969,39.9864,44695.53
2012-06-14 13:25:00,69.1,69.13,69.04,69.07,50394.96,39.9864,40.0038,39.9517,39.969,50394.96
2012-06-14 13:30:00,69.1,69.16,69.07,69.16,14998.5,39.9864,40.0211,39.969,40.0211,14998.5
2012-06-14 13:35:00,69.16,69.19,69.13,69.16,32363.43,40.0211,40.0385,40.0038,40.0211,32363.43
2012-06-14 13:40:00,69.16,69.16,69.13,69.13,3832.95,40.0211,40.0211,40.0038,40.0038,3832.95
2012-06-14 13:45:00,69.13,69.16,69.1,69.16,22931.04,40.0038,40.0211,39.9864,40.0211,22931.04
2012-06-14 13:50:00,69.16,69.22,69.16,69.16,21131.22,40.0211,40.0558,40.0211,40.0211,21131.22
2012-06-14 13:55:00,69.16,69.25,69.16,69.19,22997.7,40.0211,40.0732,40.0211,40.0385,22997.7
2012-06-14 14:00:00,69.19,69.22,69.19,69.19,10198.98,40.0385,40.0558,40.0385,40.0385,10198.98
2012-06-14 14:05:00,69.22,69.25,69.19,69.22,41595.84,40.0558,40.0732,40.0385,40.0558,41595.84
2012-06-14 14:10:00,69.25,69.25,69.19,69.22,13065.36,40.0732,40.0732,40.0385,40.0558,13065.36
2012-06-14 14:15:00,69.19,69.25,69.19,69.19,62460.42,40.0385,40.0732,40.0385,40.0385,62460.42
2012-06-14 14:20:00,69.19,69.22,69.19,69.19,17298.27,40.0385,40.0558,40.0385,40.0385,17298.27
2012-06-14 14:25:00,69.19,69.22,69.16,69.16,38296.17,40.0385,40.0558,40.0211,40.0211,38296.17
2012-06-14 14:30:00,69.16,69.19,69.13,69.16,28863.78,40.0211,40.0385,40.0038,40.0211,28863.78
2012-06-14 14:35:00,69.16,69.22,69.16,69.19,60260.64,40.0211,40.0558,40.0211,40.0385,60260.64
2012-06-14 14:40:00,69.19,69.22,69.19,69.22,25164.15,40.0385,40.0558,40.0385,40.0558,25164.15
2012-06-14 14:45:00,69.22,69.22,69.13,69.16,78025.53,40.0558,40.0558,40.0038,40.0211,78025.53
2012-06-14 14:50:00,69.16,69.22,69.13,69.16,45528.78,40.0211,40.0558,40.0038,40.0211,45528.78
2012-06-14 14:55:00,69.16,69.25,69.16,69.25,81758.49,40.0211,40.0732,40.0211,40.0732,81758.49
2012-06-14 15:00:00,69.25,69.28,69.19,69.25,90957.57,40.0732,40.0906,40.0385,40.0732,90957.57
2012-06-14 15:05:00,69.25,69.58,69.25,69.31,230710.26,40.0732,40.2642,40.0732,40.1079,230710.26
2012-06-14 15:10:00,69.34,69.49,69.31,69.49,97890.21,40.1253,40.2121,40.1079,40.2121,97890.21
2012-06-14 15:15:00,69.49,69.49,69.31,69.34,117421.59,40.2121,40.2121,40.1079,40.1253,117421.59
2012-06-14 15:20:00,69.31,69.37,69.22,69.25,110988.9,40.1079,40.1426,40.0558,40.0732,110988.9
2012-06-14 15:25:00,69.25,69.31,69.19,69.28,111588.84,40.0732,40.1079,40.0385,40.0906,111588.84
2012-06-14 15:30:00,69.25,69.37,69.22,69.34,152984.7,40.0732,40.1426,40.0558,40.1253,152984.7
2012-06-14 15:35:00,69.34,69.49,69.34,69.43,130686.93,40.1253,40.2121,40.1253,40.1774,130686.93
2012-06-14 15:40:00,69.43,69.46,69.31,69.31,100423.29,40.1774,40.1947,40.1079,40.1079,100423.29
2012-06-14 15:45:00,69.31,69.43,69.28,69.37,147785.22,40.1079,40.1774,40.0906,40.1426,147785.22
2012-06-14 15:50:00,69.37,69.43,69.31,69.34,133053.36,40.1426,40.1774,40.1079,40.1253,133053.36
2012-06-14 15:55:00,69.31,69.43,69.28,69.43,232243.44,40.1079,40.1774,40.0906,40.1774,232243.44
2012-06-15 09:30:00,69.88,70.06,69.52,69.76,651468.18,40.4378,40.5419,40.2294,40.3683,651468.18
2012-06-15 09:35:00,69.73,69.88,69.55,69.58,105922.74,40.351,40.4378,40.2468,40.2642,105922.74
2012-06-15 09:40:00,69.55,69.67,69.52,69.61,119154.75,40.2468,40.3162,40.2294,40.2815,119154.75
2012-06-15 09:45:00,69.58,69.61,69.31,69.34,249608.37,40.2642,40.2815,40.1079,40.1253,249608.37
2012-06-15 09:50:00,69.34,69.46,69.31,69.34,41162.55,40.1253,40.1947,40.1079,40.1253,41162.55
2012-06-15 09:55:00,69.31,69.55,69.31,69.52,102156.45,40.1079,40.2468,40.1079,40.2294,102156.45
2012-06-15 10:00:00,69.52,69.67,69.52,69.58,34863.18,40.2294,40.3162,40.2294,40.2642,34863.18
2012-06-15 10:05:00,69.58,69.64,69.55,69.61,33163.35,40.2642,40.2989,40.2468,40.2815,33163.35
2012-06-15 10:10:00,69.58,69.61,69.55,69.58,22464.42,40.2642,40.2815,40.2468,40.2642,22464.42
2012-06-15 10:15:00,69.58,69.61,69.49,69.52,17231.61,40.2642,40.2815,40.2121,40.2294,17231.61
2012-06-15 10:20:00,69.49,69.64,69.49,69.64,53161.35,40.2121,40.2989,40.2121,40.2989,53161.35
2012-06-15 10:25:00,69.64,69.73,69.64,69.73,24230.91,40.2989,40.351,40.2989,40.351,24230.91
2012-06-15 10:30:00,69.73,69.79,69.67,69.76,47728.56,40.351,40.3857,40.3162,40.3683,47728.56
2012-06-15 10:35:00,69.76,69.79,69.73,69.76,32130.12,40.3683,40.3857,40.351,40.3683,32130.12
2012-06-15 10:40:00,69.76,69.76,69.64,69.7,53961.27,40.3683,40.3683,40.2989,40.3336,53961.27
2012-06-15 10:45:00,69.7,69.76,69.64,69.7,38996.1,40.3336,40.3683,40.2989,40.3336,38996.1
2012-06-15 10:50:00,69.73,69.73,69.61,69.67,25197.48,40.351,40.351,40.2815,40.3162,25197.48
2012-06-15 10:55:00,69.67,69.7,69.64,69.67,12765.39,40.3162,40.3336,40.2989,40.3162,12765.39
2012-06-15 11:00:00,69.67,69.7,69.61,69.61,19931.34,40.3162,40.3336,40.2815,40.2815,19931.34
2012-06-15 11:05:00,69.61,69.7,69.61,69.67,20964.57,40.2815,40.3336,40.2815,40.3162,20964.57
2012-06-15 11:10:00,69.67,69.73,69.64,69.73,29397.06,40.3162,40.351,40.2989,40.351,29397.06
2012-06-15 11:15:00,69.73,69.73,69.67,69.7,22897.71,40.351,40.351,40.3162,40.3336,22897.71
2012-06-15 11:20:00,69.7,69.73,69.64,69.64,75059.16,40.3336,40.351,40.2989,40.2989,75059.16
2012-06-15 11:25:00,69.64,69.7,69.64,69.67,12365.43,40.2989,40.3336,40.2989,40.3162,12365.43
2012-06-15 11:30:00,69.64,69.76,69.64,69.67,37729.56,40.2989,40.3683,40.2989,40.3162,37729.56
2012-06-15 11:35:00,69.67,69.73,69.64,69.7,15365.13,40.3162,40.351,40.2989,40.3336,15365.13
2012-06-15 11:40:00,69.73,69.76,69.7,69.7,26664.0,40.351,40.3683,40.3336,40.3336,26664.0
2012-06-15 11:45:00,69.7,69.7,69.67,69.7,28430.49,40.3336,40.3336,40.3162,40.3336,28430.49
2012-06-15 11:50:00,69.7,69.7,69.67,69.7,9899.01,40.3336,40.3336,40.3162,40.3336,9899.01
2012-06-15 11:55:00,69.7,69.73,69.67,69.73,15798.42,40.3336,40.351,40.3162,40.351,15798.42
2012-06-15 12:00:00,69.73,69.73,69.7,69.73,5332.8,40.351,40.351,40.3336,40.351,5332.8
2012-06-15 12:05:00,69.73,69.76,69.7,69.73,9765.69,40.351,40.3683,40.3336,40.351,9765.69
2012-06-15 12:10:00,69.76,69.79,69.73,69.76,15231.81,40.3683,40.3857,40.351,40.3683,15231.81
2012-06-15 12:15:00,69.76,69.79,69.73,69.79,7865.88,40.3683,40.3857,40.351,40.3857,7865.88
2012-06-15 12:20:00,69.79,69.79,69.76,69.76,17298.27,40.3857,40.3857,40.3683,40.3683,17298.27
2012-06-15 12:25:00,69.76,69.79,69.73,69.79,6232.71,40.3683,40.3857,40.351,40.3857,6232.71
2012-06-15 12:30:00,69.79,69.79,69.73,69.79,20897.91,40.3857,40.3857,40.351,40.3857,20897.91
2012-06-15 12:35:00,69.79,69.79,69.67,69.67,13765.29,40.3857,40.3857,40.3162,40.3162,13765.29
2012-06-15 12:40:00,69.67,69.7,69.64,69.64,8632.47,40.3162,40.3336,40.2989,40.2989,8632.47
2012-06-15 12:45:00,69.64,69.67,69.64,69.67,4932.84,40.2989,40.3162,40.2989,40.3162,4932.84
2012-06-15 12:50:00,69.64,69.67,69.61,69.61,15431.79,40.2989,40.3162,40.2815,40.2815,15431.79
2012-06-15 12:55:00,69.61,69.64,69.55,69.64,22631.07,40.2815,40.2989,40.2468,40.2989,22631.07
2012-06-15 13:00:00,69.64,69.7,69.64,69.67,28397.16,40.2989,40.3336,40.2989,40.3162,28397.16
2012-06-15 13:05:00,69.67,69.7,69.67,69.7,4666.2,40.3162,40.3336,40.3162,40.3336,4666.2
2012-06-15 13:10:00,69.7,69.73,69.67,69.73,10765.59,40.3336,40.351,40.3162,40.351,10765.59
2012-06-15 13:15:00,69.73,69.76,69.7,69.73,6765.99,40.351,40.3683,40.3336,40.351,6765.99
2012-06-15 13:20:00,69.76,69.76,69.73,69.76,2099.79,40.3683,40.3683,40.351,40.3683,2099.79
2012-06-15 13:25:00,69.76,69.76,69.73,69.76,5266.14,40.3683,40.3683,40.351,40.3683,5266.14
2012-06-15 13:30:00,69.76,69.76,69.7,69.76,24897.51,40.3683,40.3683,40.3336,40.3683,24897.51
2012-06-15 13:35:00,69.76,69.76,69.7,69.7,10498.95,40.3683,40.3683,40.3336,40.3336,10498.95
2012-06-15 13:40:00,69.7,69.73,69.67,69.67,8965.77,40.3336,40.351,40.3162,40.3162,8965.77
2012-06-15 13:45:00,69.67,69.7,69.64,69.67,8999.1,40.3162,40.3336,40.2989,40.3162,8999.1
2012-06-15 13:50:00,69.64,69.67,69.64,69.67,6166.05,40.2989,40.3162,40.2989,40.3162,6166.05
2012-06-15 13:55:00,69.67,69.7,69.64,69.67,12065.46,40.3162,40.3336,40.2989,40.3162,12065.46
2012-06-15 14:00:00,69.67,69.73,69.64,69.7,154817.85,40.3162,40.351,40.2989,40.3336,154817.85
2012-06-15 14:05:00,69.67,69.73,69.67,69.7,88324.5,40.3162,40.351,40.3162,40.3336,88324.5
2012-06-15 14:10:00,69.73,69.73,69.7,69.73,9565.71,40.351,40.351,40.3336,40.351,9565.71
2012-06-15 14:15:00,69.7,69.73,69.7,69.73,9465.72,40.3336,40.351,40.3336,40.351,9465.72
2012-06-15 14:20:00,69.7,69.79,69.7,69.79,41095.89,40.3336,40.3857,40.3336,40.3857,41095.89
2012-06-15 14:25:00,69.76,69.79,69.73,69.76,42162.45,40.3683,40.3857,40.351,40.3683,42162.45
2012-06-15 14:30:00,69.76,69.79,69.73,69.76,27063.96,40.3683,40.3857,40.351,40.3683,27063.96
2012-06-15 14:35:00,69.79,69.79,69.73,69.73,23131.02,40.3857,40.3857,40.351,40.351,23131.02
2012-06-15 14:40:00,69.73,69.76,69.73,69.76,8199.18,40.351,40.3683,40.351,40.3683,8199.18
2012-06-15 14:45:00,69.76,69.76,69.73,69.73,11865.48,40.3683,40.3683,40.351,40.351,11865.48
2012-06-15 14:50:00,69.76,69.76,69.67,69.67,47761.89,40.3683,40.3683,40.3162,40.3162,47761.89
2012-06-15 14:55:00,69.67,69.7,69.67,69.7,12998.7,40.3162,40.3336,40.3162,40.3336,12998.7
2012-06-15 15:00:00,69.67,69.7,69.67,69.7,18798.12,40.3162,40.3336,40.3162,40.3336,18798.12
2012-06-15 15:05:00,69.7,69.7,69.61,69.64,97723.56,40.3336,40.3336,40.2815,40.2989,97723.56
2012-06-15 15:10:00,69.64,69.67,69.61,69.67,44828.85,40.2989,40.3162,40.2815,40.3162,44828.85
2012-06-15 15:15:00,69.64,69.67,69.61,69.67,41162.55,40.2989,40.3162,40.2815,40.3162,41162.55
2012-06-15 15:20:00,69.67,69.7,69.64,69.67,43895.61,40.3162,40.3336,40.2989,40.3162,43895.61
2012-06-15 15:25:00,69.67,69.7,69.64,69.67,46128.72,40.3162,40.3336,40.2989,40.3162,46128.72
2012-06-15 15:30:00,69.67,69.7,69.64,69.7,19731.36,40.3162,40.3336,40.2989,40.3336,19731.36
2012-06-15 15:35:00,69.7,69.73,69.67,69.7,18431.49,40.3336,40.351,40.3162,40.3336,18431.49
2012-06-15 15:40:00,69.73,69.79,69.7,69.7,73825.95,40.351,40.3857,40.3336,40.3336,73825.95
2012-06-15 15:45:00,69.73,69.76,69.64,69.7,117621.57,40.351,40.3683,40.2989,40.3336,117621.57
2012-06-15 15:50:00,69.7,69.7,69.64,69.7,41529.18,40.3336,40.3336,40.2989,40.3336,41529.18
2012-06-15 15:55:00,69.7,69.76,69.67,69.73,261007.23,40.3336,40.3683,40.3162,40.351,261007.23
2012-06-18 09:30:00,69.94,70.09,69.7,69.76,154884.51,40.4725,40.5593,40.3336,40.3683,154884.51
2012-06-18 09:35:00,69.79,69.88,69.76,69.82,24230.91,40.3857,40.4378,40.3683,40.403,24230.91
2012-06-18 09:40:00,69.82,69.88,69.79,69.82,34129.92,40.403,40.4378,40.3857,40.403,34129.92
2012-06-18 09:45:00,69.85,69.85,69.73,69.76,24464.22,40.4204,40.4204,40.351,40.3683,24464.22
2012-06-18 09:50:00,69.76,69.79,69.64,69.7,45662.1,40.3683,40.3857,40.2989,40.3336,45662.1
2012-06-18 09:55:00,69.7,69.76,69.67,69.73,18164.85,40.3336,40.3683,40.3162,40.351,18164.85
2012-06-18 10:00:00,69.73,69.82,69.7,69.79,26930.64,40.351,40.403,40.3336,40.3857,26930.64
2012-06-18 10:05:00,69.79,69.85,69.73,69.76,64026.93,40.3857,40.4204,40.351,40.3683,64026.93
2012-06-18 10:10:00,69.76,69.76,69.67,69.73,102023.13,40.3683,40.3683,40.3162,40.351,102023.13
2012-06-18 10:15:00,69.73,69.88,69.67,69.88,78625.47,40.351,40.4378,40.3162,40.4378,78625.47
2012-06-18 10:20:00,69.88,69.88,69.82,69.82,51794.82,40.4378,40.4378,40.403,40.403,51794.82
2012-06-18 10:25:00,69.82,69.91,69.82,69.85,37062.96,40.403,40.4551,40.403,40.4204,37062.96
2012-06-18 10:30:00,69.85,69.91,69.82,69.88,29397.06,40.4204,40.4551,40.403,40.4378,29397.06
2012-06-18 10:35:00,69.88,70.0,69.85,70.0,51961.47,40.4378,40.5072,40.4204,40.5072,51961.47
2012-06-18 10:40:00,70.0,70.06,69.94,70.0,64626.87,40.5072,40.5419,40.4725,40.5072,64626.87
2012-06-18 10:45:00,70.0,70.12,70.0,70.09,88024.53,40.5072,40.5766,40.5072,40.5593,88024.53
2012-06-18 10:50:00,70.09,70.12,70.03,70.03,19831.35,40.5593,40.5766,40.5246,40.5246,19831.35
2012-06-18 10:55:00,70.06,70.09,70.0,70.0,10598.94,40.5419,40.5593,40.5072,40.5072,10598.94
2012-06-18 11:00:00,70.03,70.06,70.0,70.03,36396.36,40.5246,40.5419,40.5072,40.5246,36396.36
2012-06-18 11:05:00,70.03,70.06,69.97,70.03,31796.82,40.5246,40.5419,40.4898,40.5246,31796.82
2012-06-18 11:10:00,70.03,70.15,70.03,70.15,27397.26,40.5246,40.594,40.5246,40.594,27397.26
2012-06-18 11:15:00,70.15,70.15,70.03,70.06,23264.34,40.594,40.594,40.5246,40.5419,23264.34
2012-06-18 11:20:00,70.06,70.18,70.06,70.18,24864.18,40.5419,40.6114,40.5419,40.6114,24864.18
2012-06-18 11:25:00,70.18,70.21,70.15,70.18,17264.94,40.6114,40.6287,40.594,40.6114,17264.94
2012-06-18 11:30:00,70.21,70.21,70.18,70.18,9265.74,40.6287,40.6287,40.6114,40.6114,9265.74
2012-06-18 11:35:00,70.21,70.21,70.06,70.06,32763.39,40.6287,40.6287,40.5419,40.5419,32763.39
2012-06-18 11:40:00,70.09,70.09,70.06,70.06,7632.57,40.5593,40.5593,40.5419,40.5419,7632.57
2012-06-18 11:45:00,70.06,70.09,69.94,69.94,28130.52,40.5419,40.5593,40.4725,40.4725,28130.52
2012-06-18 11:50:00,69.94,69.97,69.91,69.97,18064.86,40.4725,40.4898,40.4551,40.4898,18064.86
2012-06-18 11:55:00,69.97,70.0,69.94,70.0,16665.0,40.4898,40.5072,40.4725,40.5072,16665.0
2012-06-18 12:00:00,69.97,70.0,69.91,69.91,8665.8,40.4898,40.5072,40.4551,40.4551,8665.8
2012-06-18 12:05:00,69.91,69.94,69.88,69.88,13032.03,40.4551,40.4725,40.4378,40.4378,13032.03
2012-06-18 12:10:00,69.88,69.91,69.85,69.88,9432.39,40.4378,40.4551,40.4204,40.4378,9432.39
2012-06-18 12:15:00,69.91,69.91,69.88,69.88,7165.95,40.4551,40.4551,40.4378,40.4378,7165.95
2012-06-18 12:20:00,69.88,69.88,69.85,69.85,2799.72,40.4378,40.4378,40.4204,40.4204,2799.72
2012-06-18 12:25:00,69.88,69.88,69.82,69.82,37162.95,40.4378,40.4378,40.403,40.403,37162.95
2012-06-18 12:30:00,69.82,69.88,69.82,69.82,37662.9,40.403,40.4378,40.403,40.403,37662.9
2012-06-18 12:35:00,69.82,69.85,69.82,69.85,5499.45,40.403,40.4204,40.403,40.4204,5499.45
2012-06-18 12:40:00,69.82,69.88,69.79,69.88,24630.87,40.403,40.4378,40.3857,40.4378,24630.87
2012-06-18 12:45:00,69.85,69.91,69.85,69.88,30396.96,40.4204,40.4551,40.4204,40.4378,30396.96
2012-06-18 12:50:00,69.91,69.97,69.88,69.91,27397.26,40.4551,40.4898,40.4378,40.4551,27397.26
2012-06-18 12:55:00,69.91,69.94,69.88,69.91,13265.34,40.4551,40.4725,40.4378,40.4551,13265.34
2012-06-18 13:00:00,69.91,69.94,69.88,69.91,21697.83,40.4551,40.4725,40.4378,40.4551,21697.83
2012-06-18 13:05:00,69.88,69.94,69.88,69.94,21997.8,40.4378,40.4725,40.4378,40.4725,21997.8
2012-06-18 13:10:00,69.91,69.94,69.91,69.91,7532.58,40.4551,40.4725,40.4551,40.4551,7532.58
2012-06-18 13:15:00,69.91,69.94,69.91,69.94,3499.65,40.4551,40.4725,40.4551,40.4725,3499.65
2012-06-18 13:20:00,69.94,69.97,69.88,69.88,14565.21,40.4725,40.4898,40.4378,40.4378,14565.21
2012-06-18 13:25:00,69.91,69.94,69.88,69.88,22497.75,40.4551,40.4725,40.4378,40.4378,22497.75
2012-06-18 13:30:00,69.88,69.91,69.79,69.79,36696.33,40.4378,40.4551,40.3857,40.3857,36696.33
2012-06-18 13:35:00,69.82,69.85,69.79,69.82,8265.84,40.403,40.4204,40.3857,40.403,8265.84
2012-06-18 13:40:00,69.82,69.85,69.79,69.79,12032.13,40.403,40.4204,40.3857,40.3857,12032.13
2012-06-18 13:45:00,69.79,69.85,69.79,69.82,24230.91,40.3857,40.4204,40.3857,40.403,24230.91
2012-06-18 13:50:00,69.79,69.82,69.76,69.79,15431.79,40.3857,40.403,40.3683,40.3857,15431.79
2012-06-18 13:55:00,69.82,69.82,69.76,69.76,26930.64,40.403,40.403,40.3683,40.3683,26930.64
2012-06-18 14:00:00,69.79,69.79,69.7,69.73,48361.83,40.3857,40.3857,40.3336,40.351,48361.83
2012-06-18 14:05:00,69.73,69.73,69.7,69.73,7599.24,40.351,40.351,40.3336,40.351,7599.24
2012-06-18 14:10:00,69.73,69.76,69.7,69.76,26497.35,40.351,40.3683,40.3336,40.3683,26497.35
2012-06-18 14:15:00,69.76,69.82,69.73,69.73,50861.58,40.3683,40.403,40.351,40.351,50861.58
2012-06-18 14:20:00,69.73,69.76,69.73,69.76,3466.32,40.351,40.3683,40.351,40.3683,3466.32
2012-06-18 14:25:00,69.76,69.79,69.7,69.7,40862.58,40.3683,40.3857,40.3336,40.3336,40862.58
2012-06-18 14:30:00,69.7,69.76,69.7,69.76,24964.17,40.3336,40.3683,40.3336,40.3683,24964.17
2012-06-18 14:35:00,69.76,69.82,69.76,69.82,32963.37,40.3683,40.403,40.3683,40.403,32963.37
2012-06-18 14:40:00,69.79,69.82,69.73,69.73,50228.31,40.3857,40.403,40.351,40.351,50228.31
2012-06-18 14:45:00,69.73,69.76,69.7,69.73,11398.86,40.351,40.3683,40.3336,40.351,11398.86
2012-06-18 14:50:00,69.73,69.73,69.7,69.7,7765.89,40.351,40.351,40.3336,40.3336,7765.89
2012-06-18 14:55:00,69.73,69.76,69.7,69.76,19364.73,40.351,40.3683,40.3336,40.3683,19364.73
2012-06-18 15:00:00,69.76,69.76,69.73,69.76,14598.54,40.3683,40.3683,40.351,40.3683,14598.54
2012-06-18 15:05:00,69.76,69.79,69.73,69.76,24430.89,40.3683,40.3857,40.351,40.3683,24430.89
2012-06-18 15:10:00,69.73,69.76,69.67,69.67,85658.1,40.351,40.3683,40.3162,40.3162,85658.1
2012-06-18 15:15:00,69.67,69.7,69.64,69.7,36496.35,40.3162,40.3336,40.2989,40.3336,36496.35
2012-06-18 15:20:00,69.67,69.73,69.67,69.73,17264.94,40.3162,40.351,40.3162,40.351,17264.94
2012-06-18 15:25:00,69.7,69.76,69.7,69.76,23597.64,40.3336,40.3683,40.3336,40.3683,23597.64
2012-06-18 15:30:00,69.76,69.76,69.7,69.73,30263.64,40.3683,40.3683,40.3336,40.351,30263.64
2012-06-18 15:35:00,69.7,69.79,69.7,69.76,45595.44,40.3336,40.3857,40.3336,40.3683,45595.44
2012-06-18 15:40:00,69.73,69.79,69.73,69.79,62760.39,40.351,40.3857,40.351,40.3857,62760.39
2012-06-18 15:45:00,69.79,69.85,69.79,69.79,87691.23,40.3857,40.4204,40.3857,40.3857,87691.23
2012-06-18 15:50:00,69.79,69.82,69.7,69.7,186681.33,40.3857,40.403,40.3336,40.3336,186681.33
2012-06-18 15:55:00,69.73,69.85,69.73,69.85,135953.07,40.351,40.4204,40.351,40.4204,135953.07
2012-06-19 09:30:00,69.91,70.06,69.88,69.94,54861.18,40.4551,40.5419,40.4378,40.4725,54861.18
2012-06-19 09:35:00,69.94,69.97,69.64,69.7,27930.54,40.4725,40.4898,40.2989,40.3336,27930.54
2012-06-19 09:40:00,69.7,69.7,69.55,69.55,40429.29,40.3336,40.3336,40.2468,40.2468,40429.29
2012-06-19 09:45:00,69.58,69.58,69.4,69.4,35296.47,40.2642,40.2642,40.16,40.16,35296.47
2012-06-19 09:50:00,69.4,69.67,69.37,69.67,39962.67,40.16,40.3162,40.1426,40.3162,39962.67
2012-06-19 09:55:00,69.64,69.76,69.64,69.64,29230.41,40.2989,40.3683,40.2989,40.2989,29230.41
2012-06-19 10:00:00,69.67,69.85,69.64,69.73,93090.69,40.3162,40.4204,40.2989,40.351,93090.69
2012-06-19 10:05:00,69.73,69.76,69.67,69.7,150218.31,40.351,40.3683,40.3162,40.3336,150218.31
2012-06-19 10:10:00,69.7,69.73,69.61,69.64,35729.76,40.3336,40.351,40.2815,40.2989,35729.76
2012-06-19 10:15:00,69.64,69.67,69.58,69.58,33929.94,40.2989,40.3162,40.2642,40.2642,33929.94
2012-06-19 10:20:00,69.61,69.61,69.52,69.52,35396.46,40.2815,40.2815,40.2294,40.2294,35396.46
2012-06-19 10:25:00,69.55,69.7,69.52,69.7,30063.66,40.2468,40.3336,40.2294,40.3336,30063.66
2012-06-19 10:30:00,69.7,69.7,69.61,69.7,50294.97,40.3336,40.3336,40.2815,40.3336,50294.97
2012-06-19 10:35:00,69.67,69.73,69.64,69.64,24730.86,40.3162,40.351,40.2989,40.2989,24730.86
2012-06-19 10:40:00,69.67,69.73,69.64,69.7,18164.85,40.3162,40.351,40.2989,40.3336,18164.85
2012-06-19 10:45:00,69.7,69.88,69.7,69.85,43362.33,40.3336,40.4378,40.3336,40.4204,43362.33
2012-06-19 10:50:00,69.82,69.85,69.79,69.79,25930.74,40.403,40.4204,40.3857,40.3857,25930.74
2012-06-19 10:55:00,69.79,69.82,69.73,69.79,29963.67,40.3857,40.403,40.351,40.3857,29963.67
2012-06-19 11:00:00,69.79,69.82,69.7,69.7,30563.61,40.3857,40.403,40.3336,40.3336,30563.61
2012-06-19 11:05:00,69.7,69.76,69.67,69.73,33429.99,40.3336,40.3683,40.3162,40.351,33429.99
2012-06-19 11:10:00,69.7,69.76,69.7,69.7,18431.49,40.3336,40.3683,40.3336,40.3336,18431.49
2012-06-19 11:15:00,69.7,69.76,69.7,69.7,30463.62,40.3336,40.3683,40.3336,40.3336,30463.62
2012-06-19 11:20:00,69.7,69.79,69.7,69.76,31963.47,40.3336,40.3857,40.3336,40.3683,31963.47
2012-06-19 11:25:00,69.79,69.82,69.73,69.79,21531.18,40.3857,40.403,40.351,40.3857,21531.18
2012-06-19 11:30:00,69.82,69.85,69.79,69.82,28730.46,40.403,40.4204,40.3857,40.403,28730.46
2012-06-19 11:35:00,69.79,69.88,69.79,69.88,20697.93,40.3857,40.4378,40.3857,40.4378,20697.93
2012-06-19 11:40:00,69.88,69.97,69.85,69.91,22064.46,40.4378,40.4898,40.4204,40.4551,22064.46
2012-06-19 11:45:00,69.91,69.91,69.85,69.88,31363.53,40.4551,40.4551,40.4204,40.4378,31363.53
2012-06-19 11:50:00,69.88,69.91,69.85,69.88,27630.57,40.4378,40.4551,40.4204,40.4378,27630.57
2012-06-19 11:55:00,69.91,69.91,69.85,69.85,15231.81,40.4551,40.4551,40.4204,40.4204,15231.81
2012-06-19 12:00:00,69.85,69.88,69.85,69.88,12198.78,40.4204,40.4378,40.4204,40.4378,12198.78
2012-06-19 12:05:00,69.85,69.88,69.85,69.85,7732.56,40.4204,40.4378,40.4204,40.4204,7732.56
2012-06-19 12:10:00,69.85,69.88,69.79,69.82,33996.6,40.4204,40.4378,40.3857,40.403,33996.6
2012-06-19 12:15:00,69.85,69.85,69.79,69.82,18131.52,40.4204,40.4204,40.3857,40.403,18131.52
2012-06-19 12:20:00,69.82,69.85,69.82,69.85,9065.76,40.403,40.4204,40.403,40.4204,9065.76
2012-06-19 12:25:00,69.85,69.88,69.82,69.88,11298.87,40.4204,40.4378,40.403,40.4378,11298.87
2012-06-19 12:30:00,69.88,69.91,69.85,69.91,6932.64,40.4378,40.4551,40.4204,40.4551,6932.64
2012-06-19 12:35:00,69.91,69.94,69.91,69.94,9065.76,40.4551,40.4725,40.4551,40.4725,9065.76
2012-06-19 12:40:00,69.94,69.97,69.91,69.97,15531.78,40.4725,40.4898,40.4551,40.4898,15531.78
2012-06-19 12:45:00,69.97,70.0,69.94,69.97,10332.3,40.4898,40.5072,40.4725,40.4898,10332.3
2012-06-19 12:50:00,70.0,70.0,69.97,70.0,6266.04,40.5072,40.5072,40.4898,40.5072,6266.04
2012-06-19 12:55:00,70.0,70.03,69.97,70.03,10498.95,40.5072,40.5246,40.4898,40.5246,10498.95
2012-06-19 13:00:00,70.03,70.03,69.97,70.0,19198.08,40.5246,40.5246,40.4898,40.5072,19198.08
2012-06-19 13:05:00,70.0,70.0,69.97,70.0,9065.76,40.5072,40.5072,40.4898,40.5072,9065.76
2012-06-19 13:10:00,70.0,70.03,70.0,70.03,8099.19,40.5072,40.5246,40.5072,40.5246,8099.19
2012-06-19 13:15:00,70.03,70.03,70.0,70.0,15131.82,40.5246,40.5246,40.5072,40.5072,15131.82
2012-06-19 13:20:00,70.03,70.06,69.97,70.0,24130.92,40.5246,40.5419,40.4898,40.5072,24130.92
2012-06-19 13:25:00,70.0,70.0,69.97,69.97,5466.12,40.5072,40.5072,40.4898,40.4898,5466.12
2012-06-19 13:30:00,70.0,70.03,69.97,70.0,18898.11,40.5072,40.5246,40.4898,40.5072,18898.11
2012-06-19 13:35:00,70.03,70.06,70.0,70.06,16131.72,40.5246,40.5419,40.5072,40.5419,16131.72
2012-06-19 13:40:00,70.06,70.06,69.97,69.97,23697.63,40.5419,40.5419,40.4898,40.4898,23697.63
2012-06-19 13:45:00,69.97,70.0,69.94,70.0,16331.7,40.4898,40.5072,40.4725,40.5072,16331.7
2012-06-19 13:50:00,69.97,70.0,69.97,70.0,4366.23,40.4898,40.5072,40.4898,40.5072,4366.23
2012-06-19 13:55:00,70.0,70.0,69.97,70.0,12232.11,40.5072,40.5072,40.4898,40.5072,12232.11
2012-06-19 14:00:00,70.0,70.0,69.97,70.0,6599.34,40.5072,40.5072,40.4898,40.5072,6599.34
2012-06-19 14:05:00,70.0,70.0,69.88,69.88,26530.68,40.5072,40.5072,40.4378,40.4378,26530.68
2012-06-19 14:10:00,69.88,69.91,69.85,69.88,19398.06,40.4378,40.4551,40.4204,40.4378,19398.06
2012-06-19 14:15:00,69.88,69.88,69.85,69.88,8632.47,40.4378,40.4378,40.4204,40.4378,8632.47
2012-06-19 14:20:00,69.88,69.88,69.85,69.88,8365.83,40.4378,40.4378,40.4204,40.4378,8365.83
2012-06-19 14:25:00,69.88,69.88,69.76,69.82,23231.01,40.4378,40.4378,40.3683,40.403,23231.01
2012-06-19 14:30:00,69.82,69.82,69.7,69.76,37629.57,40.403,40.403,40.3336,40.3683,37629.57
2012-06-19 14:35:00,69.76,69.76,69.73,69.76,7432.59,40.3683,40.3683,40.351,40.3683,7432.59
2012-06-19 14:40:00,69.76,69.76,69.73,69.73,6832.65,40.3683,40.3683,40.351,40.351,6832.65
2012-06-19 14:45:00,69.73,69.76,69.64,69.7,30130.32,40.351,40.3683,40.2989,40.3336,30130.32
2012-06-19 14:50:00,69.67,69.76,69.67,69.73,40329.3,40.3162,40.3683,40.3162,40.351,40329.3
2012-06-19 14:55:00,69.7,69.73,69.58,69.67,129853.68,40.3336,40.351,40.2642,40.3162,129853.68
2012-06-19 15:00:00,69.67,69.67,69.61,69.64,15598.44,40.3162,40.3162,40.2815,40.2989,15598.44
2012-06-19 15:05:00,69.61,69.67,69.61,69.67,17798.22,40.2815,40.3162,40.2815,40.3162,17798.22
2012-06-19 15:10:00,69.67,69.73,69.64,69.7,33896.61,40.3162,40.351,40.2989,40.3336,33896.61
2012-06-19 15:15:00,69.67,69.7,69.61,69.67,55427.79,40.3162,40.3336,40.2815,40.3162,55427.79
2012-06-19 15:20:00,69.64,69.67,69.55,69.58,56161.05,40.2989,40.3162,40.2468,40.2642,56161.05
2012-06-19 15:25:00,69.58,69.61,69.55,69.55,26064.06,40.2642,40.2815,40.2468,40.2468,26064.06
2012-06-19 15:30:00,69.58,69.58,69.55,69.58,30930.24,40.2642,40.2642,40.2468,40.2642,30930.24
2012-06-19 15:35:00,69.55,69.58,69.46,69.49,58560.81,40.2468,40.2642,40.1947,40.2121,58560.81
2012-06-19 15:40:00,69.46,69.49,69.37,69.43,130120.32,40.1947,40.2121,40.1426,40.1774,130120.32
2012-06-19 15:45:00,69.43,69.46,69.25,69.28,468953.1,40.1774,40.1947,40.0732,40.0906,468953.1
2012-06-19 15:50:00,69.28,69.31,69.25,69.28,123620.97,40.0906,40.1079,40.0732,40.0906,123620.97
2012-06-19 15:55:00,69.28,69.31,69.25,69.31,220544.61,40.0906,40.1079,40.0732,40.1079,220544.61
2012-06-20 09:30:00,69.25,69.43,69.13,69.22,199680.03,40.0732,40.1774,40.0038,40.0558,199680.03
2012-06-20 09:35:00,69.22,69.25,69.16,69.19,93290.67,40.0558,40.0732,40.0211,40.0385,93290.67
2012-06-20 09:40:00,69.22,69.22,69.1,69.13,48561.81,40.0558,40.0558,39.9864,40.0038,48561.81
2012-06-20 09:45:00,69.16,69.19,69.1,69.1,56227.71,40.0211,40.0385,39.9864,39.9864,56227.71
2012-06-20 09:50:00,69.1,69.13,68.89,68.89,80291.97,39.9864,40.0038,39.8649,39.8649,80291.97
2012-06-20 09:55:00,68.92,68.92,68.77,68.8,52261.44,39.8822,39.8822,39.7954,39.8128,52261.44
2012-06-20 10:00:00,68.8,68.86,68.77,68.83,59160.75,39.8128,39.8475,39.7954,39.8302,59160.75
2012-06-20 10:05:00,68.86,68.89,68.83,68.86,48995.1,39.8475,39.8649,39.8302,39.8475,48995.1
2012-06-20 10:10:00,68.83,68.92,68.83,68.89,63526.98,39.8302,39.8822,39.8302,39.8649,63526.98
2012-06-20 10:15:00,68.89,68.89,68.77,68.83,29630.37,39.8649,39.8649,39.7954,39.8302,29630.37
2012-06-20 10:20:00,68.83,68.92,68.8,68.86,41729.16,39.8302,39.8822,39.8128,39.8475,41729.16
2012-06-20 10:25:00,68.86,68.89,68.83,68.83,25830.75,39.8475,39.8649,39.8302,39.8302,25830.75
2012-06-20 10:30:00,68.8,68.89,68.8,68.86,23264.34,39.8128,39.8649,39.8128,39.8475,23264.34
2012-06-20 10:35:00,68.86,68.92,68.83,68.89,25297.47,39.8475,39.8822,39.8302,39.8649,25297.47
2012-06-20 10:40:00,68.89,68.98,68.86,68.95,48895.11,39.8649,39.917,39.8475,39.8996,48895.11
2012-06-20 10:45:00,68.95,69.01,68.95,68.98,22264.44,39.8996,39.9343,39.8996,39.917,22264.44
2012-06-20 10:50:00,68.95,68.98,68.95,68.95,17898.21,39.8996,39.917,39.8996,39.8996,17898.21
2012-06-20 10:55:00,68.95,69.01,68.92,69.01,74159.25,39.8996,39.9343,39.8822,39.9343,74159.25
2012-06-20 11:00:00,69.01,69.01,68.98,69.01,21797.82,39.9343,39.9343,39.917,39.9343,21797.82
2012-06-20 11:05:00,68.98,68.98,68.92,68.92,25864.08,39.917,39.917,39.8822,39.8822,25864.08
2012-06-20 11:10:00,68.95,68.98,68.92,68.98,14865.18,39.8996,39.917,39.8822,39.917,14865.18
2012-06-20 11:15:00,68.95,69.01,68.95,68.98,12398.76,39.8996,39.9343,39.8996,39.917,12398.76
2012-06-20 11:20:00,68.98,69.01,68.98,69.01,8699.13,39.917,39.9343,39.917,39.9343,8699.13
2012-06-20 11:25:00,68.98,69.01,68.98,69.01,11632.17,39.917,39.9343,39.917,39.9343,11632.17
2012-06-20 11:30:00,68.98,69.01,68.95,69.01,36263.04,39.917,39.9343,39.8996,39.9343,36263.04
2012-06-20 11:35:00,69.01,69.01,68.95,68.95,51028.23,39.9343,39.9343,39.8996,39.8996,51028.23
2012-06-20 11:40:00,68.95,68.98,68.92,68.95,84424.89,39.8996,39.917,39.8822,39.8996,84424.89
2012-06-20 11:45:00,68.95,68.98,68.95,68.95,3766.29,39.8996,39.917,39.8996,39.8996,3766.29
2012-06-20 11:50:00,68.95,68.98,68.92,68.92,17431.59,39.8996,39.917,39.8822,39.8822,17431.59
2012-06-20 11:55:00,68.92,68.95,68.89,68.89,14265.24,39.8822,39.8996,39.8649,39.8649,14265.24
2012-06-20 12:00:00,68.89,68.92,68.83,68.86,63193.68,39.8649,39.8822,39.8302,39.8475,63193.68
2012-06-20 12:05:00,68.83,68.92,68.83,68.89,37962.87,39.8302,39.8822,39.8302,39.8649,37962.87
2012-06-20 12:10:00,68.89,68.92,68.86,68.86,12898.71,39.8649,39.8822,39.8475,39.8475,12898.71
2012-06-20 12:15:00,68.89,68.92,68.86,68.89,29930.34,39.8649,39.8822,39.8475,39.8649,29930.34
2012-06-20 12:20:00,68.89,68.89,68.8,68.83,27863.88,39.8649,39.8649,39.8128,39.8302,27863.88
2012-06-20 12:25:00,68.8,68.8,68.77,68.8,13232.01,39.8128,39.8128,39.7954,39.8128,13232.01
2012-06-20 12:30:00,68.77,68.89,68.47,68.65,135386.46,39.7954,39.8649,39.6218,39.726,135386.46
2012-06-20 12:35:00,68.65,68.65,68.5,68.56,42562.41,39.726,39.726,39.6392,39.6739,42562.41
2012-06-20 12:40:00,68.56,68.65,68.53,68.62,24697.53,39.6739,39.726,39.6565,39.7086,24697.53
2012-06-20 12:45:00,68.65,68.71,68.62,68.65,31396.86,39.726,39.7607,39.7086,39.726,31396.86
2012-06-20 12:50:00,68.68,68.71,68.62,68.68,20097.99,39.7434,39.7607,39.7086,39.7434,20097.99
2012-06-20 12:55:00,68.68,68.77,68.65,68.74,22631.07,39.7434,39.7954,39.726,39.7781,22631.07
2012-06-20 13:00:00,68.74,68.83,68.71,68.8,23497.65,39.7781,39.8302,39.7607,39.8128,23497.65
2012-06-20 13:05:00,68.8,68.92,68.77,68.86,53394.66,39.8128,39.8822,39.7954,39.8475,53394.66
2012-06-20 13:10:00,68.83,68.86,68.77,68.8,33230.01,39.8302,39.8475,39.7954,39.8128,33230.01
2012-06-20 13:15:00,68.8,68.83,68.77,68.77,13265.34,39.8128,39.8302,39.7954,39.7954,13265.34
2012-06-20 13:20:00,68.77,68.86,68.77,68.8,29230.41,39.7954,39.8475,39.7954,39.8128,29230.41
2012-06-20 13:25:00,68.8,68.86,68.77,68.77,14565.21,39.8128,39.8475,39.7954,39.7954,14565.21
2012-06-20 13:30:00,68.83,68.83,68.74,68.74,35729.76,39.8302,39.8302,39.7781,39.7781,35729.76
2012-06-20 13:35:00,68.74,68.8,68.71,68.74,24130.92,39.7781,39.8128,39.7607,39.7781,24130.92
2012-06-20 13:40:00,68.71,68.74,68.68,68.68,11032.23,39.7607,39.7781,39.7434,39.7434,11032.23
2012-06-20 13:45:00,68.68,68.71,68.68,68.68,5232.81,39.7434,39.7607,39.7434,39.7434,5232.81
2012-06-20 13:50:00,68.68,68.71,68.68,68.68,12565.41,39.7434,39.7607,39.7434,39.7434,12565.41
2012-06-20 13:55:00,68.65,68.68,68.59,68.68,32996.7,39.726,39.7434,39.6913,39.7434,32996.7
2012-06-20 14:00:00,68.68,68.68,68.59,68.68,28163.85,39.7434,39.7434,39.6913,39.7434,28163.85
2012-06-20 14:05:00,68.68,68.71,68.65,68.71,17298.27,39.7434,39.7607,39.726,39.7607,17298.27
2012-06-20 14:10:00,68.71,68.74,68.68,68.74,40662.6,39.7607,39.7781,39.7434,39.7781,40662.6
2012-06-20 14:15:00,68.74,68.74,68.59,68.59,23031.03,39.7781,39.7781,39.6913,39.6913,23031.03
2012-06-20 14:20:00,68.62,68.65,68.53,68.59,39429.39,39.7086,39.726,39.6565,39.6913,39429.39
2012-06-20 14:25:00,68.59,68.59,68.53,68.53,27297.27,39.6913,39.6913,39.6565,39.6565,27297.27
2012-06-20 14:30:00,68.53,68.59,68.53,68.53,26030.73,39.6565,39.6913,39.6565,39.6565,26030.73
2012-06-20 14:35:00,68.53,68.56,68.44,68.47,63826.95,39.6565,39.6739,39.6045,39.6218,63826.95
2012-06-20 14:40:00,68.44,68.47,68.41,68.41,17264.94,39.6045,39.6218,39.5871,39.5871,17264.94
2012-06-20 14:45:00,68.41,68.44,68.32,68.41,57827.55,39.5871,39.6045,39.535,39.5871,57827.55
2012-06-20 14:50:00,68.41,68.47,68.38,68.47,36929.64,39.5871,39.6218,39.5697,39.6218,36929.64
2012-06-20 14:55:00,68.44,68.47,68.41,68.44,20597.94,39.6045,39.6218,39.5871,39.6045,20597.94
2012-06-20 15:00:00,68.44,68.47,68.41,68.41,20931.24,39.6045,39.6218,39.5871,39.5871,20931.24
2012-06-20 15:05:00,68.44,68.47,68.38,68.44,55127.82,39.6045,39.6218,39.5697,39.6045,55127.82
2012-06-20 15:10:00,68.44,68.47,68.41,68.47,33863.28,39.6045,39.6218,39.5871,39.6218,33863.28
2012-06-20 15:15:00,68.47,68.5,68.38,68.41,71959.47,39.6218,39.6392,39.5697,39.5871,71959.47
2012-06-20 15:20:00,68.44,68.53,68.41,68.5,36096.39,39.6045,39.6565,39.5871,39.6392,36096.39
2012-06-20 15:25:00,68.5,68.65,68.5,68.65,73392.66,39.6392,39.726,39.6392,39.726,73392.66
2012-06-20 15:30:00,68.65,68.68,68.56,68.59,37329.6,39.726,39.7434,39.6739,39.6913,37329.6
2012-06-20 15:35:00,68.59,68.65,68.53,68.53,43029.03,39.6913,39.726,39.6565,39.6565,43029.03
2012-06-20 15:40:00,68.56,68.59,68.53,68.56,55194.48,39.6739,39.6913,39.6565,39.6739,55194.48
2012-06-20 15:45:00,68.59,68.59,68.5,68.53,85758.09,39.6913,39.6913,39.6392,39.6565,85758.09
2012-06-20 15:50:00,68.53,68.56,68.47,68.47,111688.83,39.6565,39.6739,39.6218,39.6218,111688.83
2012-06-20 15:55:00,68.5,68.53,68.47,68.53,137919.54,39.6392,39.6565,39.6218,39.6565,137919.54
2012-06-21 09:30:00,68.53,69.04,68.5,68.95,80858.58,39.6565,39.9517,39.6392,39.8996,80858.58
2012-06-21 09:35:00,68.95,68.98,68.71,68.92,32663.4,39.8996,39.917,39.7607,39.8822,32663.4
2012-06-21 09:40:00,68.89,69.01,68.89,68.95,38329.5,39.8649,39.9343,39.8649,39.8996,38329.5
2012-06-21 09:45:00,68.92,68.98,68.86,68.95,35929.74,39.8822,39.917,39.8475,39.8996,35929.74
2012-06-21 09:50:00,68.95,69.01,68.95,68.98,24697.53,39.8996,39.9343,39.8996,39.917,24697.53
2012-06-21 09:55:00,69.01,69.01,68.89,68.92,64760.19,39.9343,39.9343,39.8649,39.8822,64760.19
2012-06-21 10:00:00,68.89,68.95,68.68,68.92,62560.41,39.8649,39.8996,39.7434,39.8822,62560.41
2012-06-21 10:05:00,68.92,69.01,68.89,68.95,95490.45,39.8822,39.9343,39.8649,39.8996,95490.45
2012-06-21 10:10:00,68.95,68.98,68.89,68.95,37662.9,39.8996,39.917,39.8649,39.8996,37662.9
2012-06-21 10:15:00,68.95,69.01,68.92,69.01,24597.54,39.8996,39.9343,39.8822,39.9343,24597.54
2012-06-21 10:20:00,69.01,69.01,68.98,68.98,19664.7,39.9343,39.9343,39.917,39.917,19664.7
2012-06-21 10:25:00,68.98,69.04,68.92,68.95,46728.66,39.917,39.9517,39.8822,39.8996,46728.66
2012-06-21 10:30:00,68.95,69.1,68.92,69.07,59960.67,39.8996,39.9864,39.8822,39.969,59960.67
2012-06-21 10:35:00,69.07,69.1,69.01,69.07,40795.92,39.969,39.9864,39.9343,39.969,40795.92
2012-06-21 10:40:00,69.04,69.13,69.04,69.13,27230.61,39.9517,40.0038,39.9517,40.0038,27230.61
2012-06-21 10:45:00,69.13,69.16,69.13,69.16,25730.76,40.0038,40.0211,40.0038,40.0211,25730.76
2012-06-21 10:50:00,69.16,69.16,68.95,69.01,78925.44,40.0211,40.0211,39.8996,39.9343,78925.44
2012-06-21 10:55:00,69.01,69.04,68.98,69.01,39596.04,39.9343,39.9517,39.917,39.9343,39596.04
2012-06-21 11:00:00,69.04,69.04,68.86,68.86,92024.13,39.9517,39.9517,39.8475,39.8475,92024.13
2012-06-21 11:05:00,68.86,69.01,68.86,68.95,63560.31,39.8475,39.9343,39.8475,39.8996,63560.31
2012-06-21 11:10:00,68.92,69.01,68.92,69.01,11665.5,39.8822,39.9343,39.8822,39.9343,11665.5
2012-06-21 11:15:00,69.01,69.07,68.98,69.07,46528.68,39.9343,39.969,39.917,39.969,46528.68
2012-06-21 11:20:00,69.07,69.1,68.98,69.04,51861.48,39.969,39.9864,39.917,39.9517,51861.48
2012-06-21 11:25:00,69.01,69.04,68.92,68.98,25497.45,39.9343,39.9517,39.8822,39.917,25497.45
2012-06-21 11:30:00,68.95,69.07,68.95,69.07,20497.95,39.8996,39.969,39.8996,39.969,20497.95
2012-06-21 11:35:00,69.04,69.07,68.98,69.04,32796.72,39.9517,39.969,39.917,39.9517,32796.72
2012-06-21 11:40:00,69.04,69.04,68.98,69.01,33030.03,39.9517,39.9517,39.917,39.9343,33030.03
2012-06-21 11:45:00,69.01,69.04,68.98,68.98,65626.77,39.9343,39.9517,39.917,39.917,65626.77
2012-06-21 11:50:00,69.01,69.07,68.98,69.07,20531.28,39.9343,39.969,39.917,39.969,20531.28
2012-06-21 11:55:00,69.04,69.07,69.04,69.07,9799.02,39.9517,39.969,39.9517,39.969,9799.02
2012-06-21 12:00:00,69.07,69.07,69.01,69.04,30530.28,39.969,39.969,39.9343,39.9517,30530.28
2012-06-21 12:05:00,69.04,69.04,69.01,69.01,14965.17,39.9517,39.9517,39.9343,39.9343,14965.17
2012-06-21 12:10:00,69.01,69.04,69.01,69.04,7699.23,39.9343,39.9517,39.9343,39.9517,7699.23
2012-06-21 12:15:00,69.04,69.04,68.95,68.95,14565.21,39.9517,39.9517,39.8996,39.8996,14565.21
2012-06-21 12:20:00,68.98,68.98,68.89,68.89,23164.35,39.917,39.917,39.8649,39.8649,23164.35
2012-06-21 12:25:00,68.89,68.92,68.74,68.8,29697.03,39.8649,39.8822,39.7781,39.8128,29697.03
2012-06-21 12:30:00,68.77,68.89,68.77,68.83,24664.2,39.7954,39.8649,39.7954,39.8302,24664.2
2012-06-21 12:35:00,68.83,68.86,68.83,68.83,5966.07,39.8302,39.8475,39.8302,39.8302,5966.07
2012-06-21 12:40:00,68.86,68.86,68.8,68.8,24430.89,39.8475,39.8475,39.8128,39.8128,24430.89
2012-06-21 12:45:00,68.8,68.83,68.77,68.83,13798.62,39.8128,39.8302,39.7954,39.8302,13798.62
2012-06-21 12:50:00,68.83,68.83,68.77,68.8,18564.81,39.8302,39.8302,39.7954,39.8128,18564.81
2012-06-21 12:55:00,68.83,68.83,68.8,68.83,13698.63,39.8302,39.8302,39.8128,39.8302,13698.63
2012-06-21 13:00:00,68.83,68.83,68.71,68.74,48628.47,39.8302,39.8302,39.7607,39.7781,48628.47
2012-06-21 13:05:00,68.74,68.77,68.74,68.74,37496.25,39.7781,39.7954,39.7781,39.7781,37496.25
2012-06-21 13:10:00,68.77,68.77,68.65,68.65,25197.48,39.7954,39.7954,39.726,39.726,25197.48
2012-06-21 13:15:00,68.68,68.68,68.65,68.65,25630.77,39.7434,39.7434,39.726,39.726,25630.77
2012-06-21 13:20:00,68.65,68.68,68.62,68.65,25830.75,39.726,39.7434,39.7086,39.726,25830.75
2012-06-21 13:25:00,68.65,68.65,68.56,68.59,18798.12,39.726,39.726,39.6739,39.6913,18798.12
2012-06-21 13:30:00,68.56,68.65,68.56,68.62,42329.1,39.6739,39.726,39.6739,39.7086,42329.1
2012-06-21 13:35:00,68.65,68.65,68.53,68.53,31463.52,39.726,39.726,39.6565,39.6565,31463.52
2012-06-21 13:40:00,68.53,68.53,68.38,68.41,95757.09,39.6565,39.6565,39.5697,39.5871,95757.09
2012-06-21 13:45:00,68.41,68.47,68.38,68.41,88991.1,39.5871,39.6218,39.5697,39.5871,88991.1
2012-06-21 13:50:00,68.38,68.44,68.38,68.44,25530.78,39.5697,39.6045,39.5697,39.6045,25530.78
2012-06-21 13:55:00,68.44,68.5,68.44,68.47,41629.17,39.6045,39.6392,39.6045,39.6218,41629.17
2012-06-21 14:00:00,68.5,68.5,68.38,68.41,49095.09,39.6392,39.6392,39.5697,39.5871,49095.09
2012-06-21 14:05:00,68.41,68.44,68.32,68.38,67593.24,39.5871,39.6045,39.535,39.5697,67593.24
2012-06-21 14:10:00,68.38,68.41,68.35,68.38,20064.66,39.5697,39.5871,39.5524,39.5697,20064.66
2012-06-21 14:15:00,68.41,68.41,68.35,68.35,39296.07,39.5871,39.5871,39.5524,39.5524,39296.07
2012-06-21 14:20:00,68.35,68.38,68.23,68.23,45428.79,39.5524,39.5697,39.4829,39.4829,45428.79
2012-06-21 14:25:00,68.26,68.38,68.23,68.38,48895.11,39.5003,39.5697,39.4829,39.5697,48895.11
2012-06-21 14:30:00,68.35,68.44,68.35,68.44,50361.63,39.5524,39.6045,39.5524,39.6045,50361.63
2012-06-21 14:35:00,68.44,68.47,68.41,68.47,70059.66,39.6045,39.6218,39.5871,39.6218,70059.66
2012-06-21 14:40:00,68.44,68.5,68.44,68.5,24030.93,39.6045,39.6392,39.6045,39.6392,24030.93
2012-06-21 14:45:00,68.47,68.5,68.47,68.47,64826.85,39.6218,39.6392,39.6218,39.6218,64826.85
2012-06-21 14:50:00,68.47,68.5,68.44,68.47,66726.66,39.6218,39.6392,39.6045,39.6218,66726.66
2012-06-21 14:55:00,68.47,68.47,68.41,68.47,35096.49,39.6218,39.6218,39.5871,39.6218,35096.49
2012-06-21 15:00:00,68.47,68.47,68.41,68.41,35563.11,39.6218,39.6218,39.5871,39.5871,35563.11
2012-06-21 15:05:00,68.41,68.5,68.41,68.5,35696.43,39.5871,39.6392,39.5871,39.6392,35696.43
2012-06-21 15:10:00,68.47,68.5,68.44,68.44,33030.03,39.6218,39.6392,39.6045,39.6045,33030.03
2012-06-21 15:15:00,68.47,68.47,68.38,68.41,89857.68,39.6218,39.6218,39.5697,39.5871,89857.68
2012-06-21 15:20:00,68.41,68.47,68.38,68.47,59694.03,39.5871,39.6218,39.5697,39.6218,59694.03
2012-06-21 15:25:00,68.5,68.53,68.47,68.5,35829.75,39.6392,39.6565,39.6218,39.6392,35829.75
2012-06-21 15:30:00,68.5,68.5,68.38,68.41,54694.53,39.6392,39.6392,39.5697,39.5871,54694.53
2012-06-21 15:35:00,68.41,68.53,68.38,68.47,56661.0,39.5871,39.6565,39.5697,39.6218,56661.0
2012-06-21 15:40:00,68.47,68.5,68.41,68.41,22931.04,39.6218,39.6392,39.5871,39.5871,22931.04
2012-06-21 15:45:00,68.41,68.44,68.35,68.38,121587.84,39.5871,39.6045,39.5524,39.5697,121587.84
2012-06-21 15:50:00,68.38,68.44,68.32,68.35,133819.95,39.5697,39.6045,39.535,39.5524,133819.95
2012-06-21 15:55:00,68.35,68.38,68.26,68.26,138786.12,39.5524,39.5697,39.5003,39.5003,138786.12
2012-06-22 09:30:00,68.41,68.62,68.29,68.47,67393.26,39.5871,39.7086,39.5177,39.6218,67393.26
2012-06-22 09:35:00,68.44,68.56,68.38,68.56,23797.62,39.6045,39.6739,39.5697,39.6739,23797.62
2012-06-22 09:40:00,68.56,68.71,68.53,68.65,27697.23,39.6739,39.7607,39.6565,39.726,27697.23
2012-06-22 09:45:00,68.65,68.71,68.59,68.68,36729.66,39.726,39.7607,39.6913,39.7434,36729.66
2012-06-22 09:50:00,68.71,68.71,68.59,68.62,23297.67,39.7607,39.7607,39.6913,39.7086,23297.67
2012-06-22 09:55:00,68.62,68.65,68.47,68.56,34529.88,39.7086,39.726,39.6218,39.6739,34529.88
2012-06-22 10:00:00,68.53,68.56,68.5,68.53,28330.5,39.6565,39.6739,39.6392,39.6565,28330.5
2012-06-22 10:05:00,68.56,68.62,68.44,68.47,44928.84,39.6739,39.7086,39.6045,39.6218,44928.84
2012-06-22 10:10:00,68.5,68.5,68.41,68.47,35196.48,39.6392,39.6392,39.5871,39.6218,35196.48
2012-06-22 10:15:00,68.44,68.53,68.41,68.5,27463.92,39.6045,39.6565,39.5871,39.6392,27463.92
2012-06-22 10:20:00,68.5,68.56,68.47,68.5,51428.19,39.6392,39.6739,39.6218,39.6392,51428.19
2012-06-22 10:25:00,68.47,68.5,68.38,68.47,43329.0,39.6218,39.6392,39.5697,39.6218,43329.0
2012-06-22 10:30:00,68.47,68.5,68.44,68.47,26330.7,39.6218,39.6392,39.6045,39.6218,26330.7
2012-06-22 10:35:00,68.47,68.53,68.47,68.5,9632.37,39.6218,39.6565,39.6218,39.6392,9632.37
2012-06-22 10:40:00,68.5,68.53,68.5,68.5,18431.49,39.6392,39.6565,39.6392,39.6392,18431.49
2012-06-22 10:45:00,68.5,68.53,68.47,68.47,20397.96,39.6392,39.6565,39.6218,39.6218,20397.96
2012-06-22 10:50:00,68.5,68.59,68.5,68.53,39362.73,39.6392,39.6913,39.6392,39.6565,39362.73
2012-06-22 10:55:00,68.53,68.59,68.5,68.59,41295.87,39.6565,39.6913,39.6392,39.6913,41295.87
2012-06-22 11:00:00,68.56,68.62,68.53,68.59,36329.7,39.6739,39.7086,39.6565,39.6913,36329.7
2012-06-22 11:05:00,68.59,68.59,68.47,68.5,23331.0,39.6913,39.6913,39.6218,39.6392,23331.0
2012-06-22 11:10:00,68.47,68.5,68.44,68.44,24430.89,39.6218,39.6392,39.6045,39.6045,24430.89
2012-06-22 11:15:00,68.44,68.5,68.38,68.47,35263.14,39.6045,39.6392,39.5697,39.6218,35263.14
2012-06-22 11:20:00,68.5,68.53,68.47,68.47,13798.62,39.6392,39.6565,39.6218,39.6218,13798.62
2012-06-22 11:25:00,68.47,68.5,68.44,68.44,17598.24,39.6218,39.6392,39.6045,39.6045,17598.24
2012-06-22 11:30:00,68.47,68.47,68.41,68.44,21397.86,39.6218,39.6218,39.5871,39.6045,21397.86
2012-06-22 11:35:00,68.41,68.5,68.38,68.5,49361.73,39.5871,39.6392,39.5697,39.6392,49361.73
2012-06-22 11:40:00,68.5,68.62,68.5,68.62,22664.4,39.6392,39.7086,39.6392,39.7086,22664.4
2012-06-22 11:45:00,68.59,68.62,68.56,68.56,36529.68,39.6913,39.7086,39.6739,39.6739,36529.68
2012-06-22 11:50:00,68.56,68.59,68.56,68.59,4632.87,39.6739,39.6913,39.6739,39.6913,4632.87
2012-06-22 11:55:00,68.59,68.65,68.56,68.65,24430.89,39.6913,39.726,39.6739,39.726,24430.89
2012-06-22 12:00:00,68.65,68.65,68.56,68.62,36063.06,39.726,39.726,39.6739,39.7086,36063.06
2012-06-22 12:05:00,68.62,68.62,68.53,68.56,23997.6,39.7086,39.7086,39.6565,39.6739,23997.6
2012-06-22 12:10:00,68.56,68.62,68.5,68.62,28730.46,39.6739,39.7086,39.6392,39.7086,28730.46
2012-06-22 12:15:00,68.59,68.62,68.59,68.62,13698.63,39.6913,39.7086,39.6913,39.7086,13698.63
2012-06-22 12:20:00,68.62,68.65,68.59,68.62,29797.02,39.7086,39.726,39.6913,39.7086,29797.02
2012-06-22 12:25:00,68.62,68.65,68.59,68.59,41829.15,39.7086,39.726,39.6913,39.6913,41829.15
2012-06-22 12:30:00,68.59,68.62,68.56,68.62,24297.57,39.6913,39.7086,39.6739,39.7086,24297.57
2012-06-22 12:35:00,68.62,68.62,68.5,68.5,36762.99,39.7086,39.7086,39.6392,39.6392,36762.99
2012-06-22 12:40:00,68.5,68.56,68.5,68.56,28263.84,39.6392,39.6739,39.6392,39.6739,28263.84
2012-06-22 12:45:00,68.56,68.59,68.53,68.56,24664.2,39.6739,39.6913,39.6565,39.6739,24664.2
2012-06-22 12:50:00,68.59,68.59,68.5,68.53,44195.58,39.6913,39.6913,39.6392,39.6565,44195.58
2012-06-22 12:55:00,68.53,68.56,68.5,68.53,18064.86,39.6565,39.6739,39.6392,39.6565,18064.86
2012-06-22 13:00:00,68.53,68.56,68.5,68.53,33996.6,39.6565,39.6739,39.6392,39.6565,33996.6
2012-06-22 13:05:00,68.53,68.59,68.5,68.59,29197.08,39.6565,39.6913,39.6392,39.6913,29197.08
2012-06-22 13:10:00,68.59,68.59,68.56,68.59,31996.8,39.6913,39.6913,39.6739,39.6913,31996.8
2012-06-22 13:15:00,68.56,68.65,68.56,68.65,35896.41,39.6739,39.726,39.6739,39.726,35896.41
2012-06-22 13:20:00,68.65,68.65,68.62,68.62,19798.02,39.726,39.726,39.7086,39.7086,19798.02
2012-06-22 13:25:00,68.65,68.68,68.62,68.68,43895.61,39.726,39.7434,39.7086,39.7434,43895.61
2012-06-22 13:30:00,68.68,68.68,68.65,68.68,12332.1,39.7434,39.7434,39.726,39.7434,12332.1
2012-06-22 13:35:00,68.68,68.71,68.65,68.68,46362.03,39.7434,39.7607,39.726,39.7434,46362.03
2012-06-22 13:40:00,68.71,68.74,68.68,68.74,14065.26,39.7607,39.7781,39.7434,39.7781,14065.26
2012-06-22 13:45:00,68.74,68.77,68.71,68.77,19331.4,39.7781,39.7954,39.7607,39.7954,19331.4
2012-06-22 13:50:00,68.77,68.77,68.68,68.74,36229.71,39.7954,39.7954,39.7434,39.7781,36229.71
2012-06-22 13:55:00,68.71,68.71,68.68,68.71,10298.97,39.7607,39.7607,39.7434,39.7607,10298.97
2012-06-22 14:00:00,68.71,68.71,68.68,68.71,44562.21,39.7607,39.7607,39.7434,39.7607,44562.21
2012-06-22 14:05:00,68.71,68.71,68.62,68.65,60060.66,39.7607,39.7607,39.7086,39.726,60060.66
2012-06-22 14:10:00,68.62,68.65,68.56,68.59,34396.56,39.7086,39.726,39.6739,39.6913,34396.56
2012-06-22 14:15:00,68.59,68.62,68.56,68.56,33863.28,39.6913,39.7086,39.6739,39.6739,33863.28
2012-06-22 14:20:00,68.56,68.62,68.56,68.59,51228.21,39.6739,39.7086,39.6739,39.6913,51228.21
2012-06-22 14:25:00,68.62,68.68,68.59,68.65,30063.66,39.7086,39.7434,39.6913,39.726,30063.66
2012-06-22 14:30:00,68.65,68.68,68.62,68.62,34096.59,39.726,39.7434,39.7086,39.7086,34096.59
2012-06-22 14:35:00,68.62,68.65,68.62,68.65,7799.22,39.7086,39.726,39.7086,39.726,7799.22
2012-06-22 14:40:00,68.65,68.68,68.59,68.62,42129.12,39.726,39.7434,39.6913,39.7086,42129.12
2012-06-22 14:45:00,68.62,68.68,68.62,68.68,16831.65,39.7086,39.7434,39.7086,39.7434,16831.65
2012-06-22 14:50:00,68.68,68.71,68.65,68.68,26697.33,39.7434,39.7607,39.726,39.7434,26697.33
2012-06-22 14:55:00,68.68,68.71,68.65,68.71,55061.16,39.7434,39.7607,39.726,39.7607,55061.16
2012-06-22 15:00:00,68.71,68.71,68.68,68.71,26697.33,39.7607,39.7607,39.7434,39.7607,26697.33
2012-06-22 15:05:00,68.68,68.71,68.68,68.68,22531.08,39.7434,39.7607,39.7434,39.7434,22531.08
2012-06-22 15:10:00,68.68,68.71,68.68,68.71,15465.12,39.7434,39.7607,39.7434,39.7607,15465.12
2012-06-22 15:15:00,68.68,68.71,68.62,68.65,39596.04,39.7434,39.7607,39.7086,39.726,39596.04
2012-06-22 15:20:00,68.65,68.65,68.62,68.65,16098.39,39.726,39.726,39.7086,39.726,16098.39
2012-06-22 15:25:00,68.65,68.65,68.62,68.65,15031.83,39.726,39.726,39.7086,39.726,15031.83
2012-06-22 15:30:00,68.65,68.65,68.56,68.56,63027.03,39.726,39.726,39.6739,39.6739,63027.03
2012-06-22 15:35:00,68.56,68.65,68.56,68.65,39896.01,39.6739,39.726,39.6739,39.726,39896.01
2012-06-22 15:40:00,68.65,68.68,68.62,68.62,85091.49,39.726,39.7434,39.7086,39.7086,85091.49
2012-06-22 15:45:00,68.65,68.68,68.62,68.68,90624.27,39.726,39.7434,39.7086,39.7434,90624.27
2012-06-22 15:50:00,68.68,68.77,68.65,68.74,143352.33,39.7434,39.7954,39.726,39.7781,143352.33
2012-06-22 15:55:00,68.74,68.77,68.65,68.68,235343.13,39.7781,39.7954,39.726,39.7434,235343.13
2012-06-25 09:30:00,68.32,68.53,68.26,68.26,68826.45,39.535,39.6565,39.5003,39.5003,68826.45
2012-06-25 09:35:00,68.29,68.41,68.23,68.38,143652.3,39.5177,39.5871,39.4829,39.5697,143652.3
2012-06-25 09:40:00,68.38,68.44,68.35,68.38,25964.07,39.5697,39.6045,39.5524,39.5697,25964.07
2012-06-25 09:45:00,68.41,68.41,68.32,68.35,29163.75,39.5871,39.5871,39.535,39.5524,29163.75
2012-06-25 09:50:00,68.38,68.38,68.26,68.32,36829.65,39.5697,39.5697,39.5003,39.535,36829.65
2012-06-25 09:55:00,68.29,68.56,68.26,68.56,47361.93,39.5177,39.6739,39.5003,39.6739,47361.93
2012-06-25 10:00:00,68.56,68.62,68.44,68.47,64560.21,39.6739,39.7086,39.6045,39.6218,64560.21
2012-06-25 10:05:00,68.5,68.53,68.41,68.44,31663.5,39.6392,39.6565,39.5871,39.6045,31663.5
2012-06-25 10:10:00,68.44,68.47,68.41,68.44,20631.27,39.6045,39.6218,39.5871,39.6045,20631.27
2012-06-25 10:15:00,68.47,68.53,68.41,68.53,56427.69,39.6218,39.6565,39.5871,39.6565,56427.69
2012-06-25 10:20:00,68.53,68.53,68.41,68.47,33330.0,39.6565,39.6565,39.5871,39.6218,33330.0
2012-06-25 10:25:00,68.47,68.5,68.41,68.41,13698.63,39.6218,39.6392,39.5871,39.5871,13698.63
2012-06-25 10:30:00,68.41,68.5,68.41,68.47,22931.04,39.5871,39.6392,39.5871,39.6218,22931.04
2012-06-25 10:35:00,68.5,68.56,68.38,68.41,59394.06,39.6392,39.6739,39.5697,39.5871,59394.06
2012-06-25 10:40:00,68.38,68.41,68.32,68.35,34496.55,39.5697,39.5871,39.535,39.5524,34496.55
2012-06-25 10:45:00,68.35,68.38,68.29,68.38,107789.22,39.5524,39.5697,39.5177,39.5697,107789.22
2012-06-25 10:50:00,68.38,68.38,68.32,68.38,55994.4,39.5697,39.5697,39.535,39.5697,55994.4
2012-06-25 10:55:00,68.38,68.38,68.29,68.29,69093.09,39.5697,39.5697,39.5177,39.5177,69093.09
2012-06-25 11:00:00,68.32,68.35,68.29,68.29,21564.51,39.535,39.5524,39.5177,39.5177,21564.51
2012-06-25 11:05:00,68.32,68.32,68.26,68.32,36563.01,39.535,39.535,39.5003,39.535,36563.01
2012-06-25 11:10:00,68.29,68.38,68.29,68.38,103289.67,39.5177,39.5697,39.5177,39.5697,103289.67
2012-06-25 11:15:00,68.35,68.41,68.35,68.41,26230.71,39.5524,39.5871,39.5524,39.5871,26230.71
2012-06-25 11:20:00,68.41,68.41,68.35,68.41,19964.67,39.5871,39.5871,39.5524,39.5871,19964.67
2012-06-25 11:25:00,68.41,68.41,68.35,68.41,26830.65,39.5871,39.5871,39.5524,39.5871,26830.65
2012-06-25 11:30:00,68.41,68.41,68.35,68.38,23964.27,39.5871,39.5871,39.5524,39.5697,23964.27
2012-06-25 11:35:00,68.35,68.38,68.32,68.35,62993.7,39.5524,39.5697,39.535,39.5524,62993.7
2012-06-25 11:40:00,68.32,68.35,68.29,68.32,67726.56,39.535,39.5524,39.5177,39.535,67726.56
2012-06-25 11:45:00,68.32,68.35,68.29,68.32,28330.5,39.535,39.5524,39.5177,39.535,28330.5
2012-06-25 11:50:00,68.35,68.35,68.29,68.35,25097.49,39.5524,39.5524,39.5177,39.5524,25097.49
2012-06-25 11:55:00,68.32,68.35,68.26,68.29,24297.57,39.535,39.5524,39.5003,39.5177,24297.57
2012-06-25 12:00:00,68.26,68.32,68.26,68.29,19464.72,39.5003,39.535,39.5003,39.5177,19464.72
2012-06-25 12:05:00,68.32,68.32,68.29,68.29,6332.7,39.535,39.535,39.5177,39.5177,6332.7
2012-06-25 12:10:00,68.32,68.32,68.29,68.29,3366.33,39.535,39.535,39.5177,39.5177,3366.33
2012-06-25 12:15:00,68.32,68.35,68.29,68.35,22097.79,39.535,39.5524,39.5177,39.5524,22097.79
2012-06-25 12:20:00,68.32,68.35,68.32,68.32,14431.89,39.535,39.5524,39.535,39.535,14431.89
2012-06-25 12:25:00,68.35,68.41,68.32,68.32,55894.41,39.5524,39.5871,39.535,39.535,55894.41
2012-06-25 12:30:00,68.32,68.41,68.32,68.38,13032.03,39.535,39.5871,39.535,39.5697,13032.03
2012-06-25 12:35:00,68.41,68.41,68.38,68.38,18698.13,39.5871,39.5871,39.5697,39.5697,18698.13
2012-06-25 12:40:00,68.38,68.44,68.38,68.44,16065.06,39.5697,39.6045,39.5697,39.6045,16065.06
2012-06-25 12:45:00,68.41,68.5,68.41,68.47,37762.89,39.5871,39.6392,39.5871,39.6218,37762.89
2012-06-25 12:50:00,68.47,68.47,68.41,68.47,18031.53,39.6218,39.6218,39.5871,39.6218,18031.53
2012-06-25 12:55:00,68.47,68.47,68.44,68.47,3499.65,39.6218,39.6218,39.6045,39.6218,3499.65
2012-06-25 13:00:00,68.44,68.47,68.38,68.41,41362.53,39.6045,39.6218,39.5697,39.5871,41362.53
2012-06-25 13:05:00,68.38,68.41,68.38,68.38,9965.67,39.5697,39.5871,39.5697,39.5697,9965.67
2012-06-25 13:10:00,68.38,68.41,68.35,68.38,13032.03,39.5697,39.5871,39.5524,39.5697,13032.03
2012-06-25 13:15:00,68.35,68.41,68.32,68.41,51028.23,39.5524,39.5871,39.535,39.5871,51028.23
2012-06-25 13:20:00,68.41,68.44,68.38,68.41,27063.96,39.5871,39.6045,39.5697,39.5871,27063.96
2012-06-25 13:25:00,68.44,68.44,68.38,68.44,31863.48,39.6045,39.6045,39.5697,39.6045,31863.48
2012-06-25 13:30:00,68.44,68.53,68.41,68.47,84024.93,39.6045,39.6565,39.5871,39.6218,84024.93
2012-06-25 13:35:00,68.47,68.53,68.44,68.44,10632.27,39.6218,39.6565,39.6045,39.6045,10632.27
2012-06-25 13:40:00,68.44,68.5,68.44,68.5,12132.12,39.6045,39.6392,39.6045,39.6392,12132.12
2012-06-25 13:45:00,68.47,68.56,68.47,68.56,13265.34,39.6218,39.6739,39.6218,39.6739,13265.34
2012-06-25 13:50:00,68.56,68.56,68.53,68.53,6666.0,39.6739,39.6739,39.6565,39.6565,6666.0
2012-06-25 13:55:00,68.56,68.59,68.53,68.59,14631.87,39.6739,39.6913,39.6565,39.6913,14631.87
2012-06-25 14:00:00,68.56,68.59,68.53,68.56,37929.54,39.6739,39.6913,39.6565,39.6739,37929.54
2012-06-25 14:05:00,68.56,68.59,68.53,68.56,81525.18,39.6739,39.6913,39.6565,39.6739,81525.18
2012-06-25 14:10:00,68.59,68.62,68.56,68.62,15531.78,39.6913,39.7086,39.6739,39.7086,15531.78
2012-06-25 14:15:00,68.59,68.68,68.59,68.59,53028.03,39.6913,39.7434,39.6913,39.6913,53028.03
2012-06-25 14:20:00,68.62,68.62,68.59,68.62,8099.19,39.7086,39.7086,39.6913,39.7086,8099.19
2012-06-25 14:25:00,68.59,68.65,68.59,68.62,33463.32,39.6913,39.726,39.6913,39.7086,33463.32
2012-06-25 14:30:00,68.62,68.65,68.62,68.62,6366.03,39.7086,39.726,39.7086,39.7086,6366.03
2012-06-25 14:35:00,68.65,68.68,68.62,68.68,23564.31,39.726,39.7434,39.7086,39.7434,23564.31
2012-06-25 14:40:00,68.68,68.71,68.65,68.65,43495.65,39.7434,39.7607,39.726,39.726,43495.65
2012-06-25 14:45:00,68.65,68.68,68.62,68.62,30630.27,39.726,39.7434,39.7086,39.7086,30630.27
2012-06-25 14:50:00,68.59,68.62,68.59,68.62,13198.68,39.6913,39.7086,39.6913,39.7086,13198.68
2012-06-25 14:55:00,68.62,68.65,68.59,68.59,46595.34,39.7086,39.726,39.6913,39.6913,46595.34
2012-06-25 15:00:00,68.62,68.68,68.59,68.68,72892.71,39.7086,39.7434,39.6913,39.7434,72892.71
2012-06-25 15:05:00,68.68,68.74,68.65,68.71,43762.29,39.7434,39.7781,39.726,39.7607,43762.29
2012-06-25 15:10:00,68.74,68.74,68.68,68.71,42929.04,39.7781,39.7781,39.7434,39.7607,42929.04
2012-06-25 15:15:00,68.68,68.71,68.68,68.68,36263.04,39.7434,39.7607,39.7434,39.7434,36263.04
2012-06-25 15:20:00,68.68,68.74,68.68,68.71,77492.25,39.7434,39.7781,39.7434,39.7607,77492.25
2012-06-25 15:25:00,68.74,68.74,68.71,68.74,26397.36,39.7781,39.7781,39.7607,39.7781,26397.36
2012-06-25 15:30:00,68.71,68.74,68.71,68.74,38029.53,39.7607,39.7781,39.7607,39.7781,38029.53
2012-06-25 15:35:00,68.74,68.83,68.71,68.83,82558.41,39.7781,39.8302,39.7607,39.8302,82558.41
2012-06-25 15:40:00,68.83,68.86,68.8,68.86,87391.26,39.8302,39.8475,39.8128,39.8475,87391.26
2012-06-25 15:45:00,68.83,68.83,68.8,68.83,82191.78,39.8302,39.8302,39.8128,39.8302,82191.78
2012-06-25 15:50:00,68.8,68.89,68.8,68.8,240975.9,39.8128,39.8649,39.8128,39.8128,240975.9
2012-06-25 15:55:00,68.8,68.86,68.8,68.8,208679.13,39.8128,39.8475,39.8128,39.8128,208679.13
2012-06-26 09:30:00,68.98,68.98,68.56,68.59,64526.88,39.917,39.917,39.6739,39.6913,64526.88
2012-06-26 09:35:00,68.56,68.77,68.56,68.71,51028.23,39.6739,39.7954,39.6739,39.7607,51028.23
2012-06-26 09:40:00,68.74,68.74,68.68,68.68,21264.54,39.7781,39.7781,39.7434,39.7434,21264.54
2012-06-26 09:45:00,68.71,68.71,68.65,68.68,57027.63,39.7607,39.7607,39.726,39.7434,57027.63
2012-06-26 09:50:00,68.68,68.92,68.68,68.89,66260.04,39.7434,39.8822,39.7434,39.8649,66260.04
2012-06-26 09:55:00,68.89,68.92,68.86,68.86,35229.81,39.8649,39.8822,39.8475,39.8475,35229.81
2012-06-26 10:00:00,68.83,68.83,68.71,68.71,53294.67,39.8302,39.8302,39.7607,39.7607,53294.67
2012-06-26 10:05:00,68.71,68.74,68.65,68.74,58127.52,39.7607,39.7781,39.726,39.7781,58127.52
2012-06-26 10:10:00,68.71,68.77,68.68,68.71,38229.51,39.7607,39.7954,39.7434,39.7607,38229.51
2012-06-26 10:15:00,68.74,68.8,68.68,68.77,75425.79,39.7781,39.8128,39.7434,39.7954,75425.79
2012-06-26 10:20:00,68.77,68.86,68.74,68.74,60827.25,39.7954,39.8475,39.7781,39.7781,60827.25
2012-06-26 10:25:00,68.74,68.8,68.68,68.74,60127.32,39.7781,39.8128,39.7434,39.7781,60127.32
2012-06-26 10:30:00,68.74,68.86,68.68,68.83,86658.0,39.7781,39.8475,39.7434,39.8302,86658.0
2012-06-26 10:35:00,68.83,68.83,68.71,68.74,26397.36,39.8302,39.8302,39.7607,39.7781,26397.36
2012-06-26 10:40:00,68.71,68.77,68.71,68.74,28830.45,39.7607,39.7954,39.7607,39.7781,28830.45
2012-06-26 10:45:00,68.71,68.71,68.65,68.68,47861.88,39.7607,39.7607,39.726,39.7434,47861.88
2012-06-26 10:50:00,68.68,68.77,68.62,68.74,50394.96,39.7434,39.7954,39.7086,39.7781,50394.96
2012-06-26 10:55:00,68.74,68.77,68.68,68.71,37862.88,39.7781,39.7954,39.7434,39.7607,37862.88
2012-06-26 11:00:00,68.71,68.77,68.68,68.71,35829.75,39.7607,39.7954,39.7434,39.7607,35829.75
2012-06-26 11:05:00,68.71,68.74,68.62,68.71,46062.06,39.7607,39.7781,39.7086,39.7607,46062.06
2012-06-26 11:10:00,68.71,68.74,68.65,68.68,25897.41,39.7607,39.7781,39.726,39.7434,25897.41
2012-06-26 11:15:00,68.68,68.71,68.65,68.71,24097.59,39.7434,39.7607,39.726,39.7607,24097.59
2012-06-26 11:20:00,68.71,68.71,68.65,68.68,16165.05,39.7607,39.7607,39.726,39.7434,16165.05
2012-06-26 11:25:00,68.65,68.71,68.65,68.68,30863.58,39.726,39.7607,39.726,39.7434,30863.58
2012-06-26 11:30:00,68.68,68.74,68.65,68.65,40262.64,39.7434,39.7781,39.726,39.726,40262.64
2012-06-26 11:35:00,68.68,68.68,68.65,68.68,9899.01,39.7434,39.7434,39.726,39.7434,9899.01
2012-06-26 11:40:00,68.65,68.71,68.62,68.68,40495.95,39.726,39.7607,39.7086,39.7434,40495.95
2012-06-26 11:45:00,68.68,68.71,68.65,68.68,25597.44,39.7434,39.7607,39.726,39.7434,25597.44
2012-06-26 11:50:00,68.68,68.74,68.68,68.71,55661.1,39.7434,39.7781,39.7434,39.7607,55661.1
2012-06-26 11:55:00,68.71,68.74,68.68,68.71,13165.35,39.7607,39.7781,39.7434,39.7607,13165.35
2012-06-26 12:00:00,68.68,68.74,68.68,68.74,26630.67,39.7434,39.7781,39.7434,39.7781,26630.67
2012-06-26 12:05:00,68.71,68.8,68.71,68.8,35496.45,39.7607,39.8128,39.7607,39.8128,35496.45
2012-06-26 12:10:00,68.8,68.89,68.77,68.8,64860.18,39.8128,39.8649,39.7954,39.8128,64860.18
2012-06-26 12:15:00,68.8,68.86,68.8,68.8,21464.52,39.8128,39.8475,39.8128,39.8128,21464.52
2012-06-26 12:20:00,68.77,68.89,68.77,68.89,28830.45,39.7954,39.8649,39.7954,39.8649,28830.45
2012-06-26 12:25:00,68.86,68.89,68.8,68.8,22031.13,39.8475,39.8649,39.8128,39.8128,22031.13
2012-06-26 12:30:00,68.8,68.89,68.77,68.86,24797.52,39.8128,39.8649,39.7954,39.8475,24797.52
2012-06-26 12:35:00,68.83,68.86,68.83,68.83,9632.37,39.8302,39.8475,39.8302,39.8302,9632.37
2012-06-26 12:40:00,68.86,68.89,68.83,68.83,41195.88,39.8475,39.8649,39.8302,39.8302,41195.88
2012-06-26 12:45:00,68.86,68.86,68.8,68.8,34496.55,39.8475,39.8475,39.8128,39.8128,34496.55
2012-06-26 12:50:00,68.8,68.83,68.77,68.83,22797.72,39.8128,39.8302,39.7954,39.8302,22797.72
2012-06-26 12:55:00,68.83,68.83,68.8,68.83,3499.65,39.8302,39.8302,39.8128,39.8302,3499.65
2012-06-26 13:00:00,68.83,68.83,68.8,68.8,4666.2,39.8302,39.8302,39.8128,39.8128,4666.2
2012-06-26 13:05:00,68.8,68.83,68.77,68.8,19331.4,39.8128,39.8302,39.7954,39.8128,19331.4
2012-06-26 13:10:00,68.83,68.89,68.8,68.86,25897.41,39.8302,39.8649,39.8128,39.8475,25897.41
2012-06-26 13:15:00,68.86,68.86,68.8,68.83,6899.31,39.8475,39.8475,39.8128,39.8302,6899.31
2012-06-26 13:20:00,68.8,68.83,68.8,68.83,9499.05,39.8128,39.8302,39.8128,39.8302,9499.05
2012-06-26 13:25:00,68.83,68.83,68.8,68.83,8365.83,39.8302,39.8302,39.8128,39.8302,8365.83
2012-06-26 13:30:00,68.83,68.86,68.8,68.8,32130.12,39.8302,39.8475,39.8128,39.8128,32130.12
2012-06-26 13:35:00,68.8,68.86,68.8,68.86,19631.37,39.8128,39.8475,39.8128,39.8475,19631.37
2012-06-26 13:40:00,68.86,68.86,68.83,68.86,4632.87,39.8475,39.8475,39.8302,39.8475,4632.87
2012-06-26 13:45:00,68.86,68.89,68.83,68.89,33263.34,39.8475,39.8649,39.8302,39.8649,33263.34
2012-06-26 13:50:00,68.86,68.89,68.83,68.86,11498.85,39.8475,39.8649,39.8302,39.8475,11498.85
2012-06-26 13:55:00,68.86,68.86,68.83,68.83,14431.89,39.8475,39.8475,39.8302,39.8302,14431.89
2012-06-26 14:00:00,68.8,68.83,68.8,68.8,6999.3,39.8128,39.8302,39.8128,39.8128,6999.3
2012-06-26 14:05:00,68.8,68.83,68.8,68.8,7032.63,39.8128,39.8302,39.8128,39.8128,7032.63
2012-06-26 14:10:00,68.8,68.86,68.8,68.86,27497.25,39.8128,39.8475,39.8128,39.8475,27497.25
2012-06-26 14:15:00,68.86,68.86,68.77,68.8,29063.76,39.8475,39.8475,39.7954,39.8128,29063.76
2012-06-26 14:20:00,68.8,68.86,68.8,68.83,25897.41,39.8128,39.8475,39.8128,39.8302,25897.41
2012-06-26 14:25:00,68.83,68.86,68.8,68.83,127987.2,39.8302,39.8475,39.8128,39.8302,127987.2
2012-06-26 14:30:00,68.83,68.86,68.8,68.86,71826.15,39.8302,39.8475,39.8128,39.8475,71826.15
2012-06-26 14:35:00,68.86,68.86,68.8,68.8,44528.88,39.8475,39.8475,39.8128,39.8128,44528.88
2012-06-26 14:40:00,68.83,68.89,68.8,68.89,33096.69,39.8302,39.8649,39.8128,39.8649,33096.69
2012-06-26 14:45:00,68.89,68.89,68.86,68.89,13365.33,39.8649,39.8649,39.8475,39.8649,13365.33
2012-06-26 14:50:00,68.89,68.89,68.68,68.77,156850.98,39.8649,39.8649,39.7434,39.7954,156850.98
2012-06-26 14:55:00,68.8,68.83,68.77,68.8,82158.45,39.8128,39.8302,39.7954,39.8128,82158.45
2012-06-26 15:00:00,68.77,68.86,68.77,68.8,39562.71,39.7954,39.8475,39.7954,39.8128,39562.71
2012-06-26 15:05:00,68.83,68.86,68.8,68.86,22764.39,39.8302,39.8475,39.8128,39.8475,22764.39
2012-06-26 15:10:00,68.83,68.89,68.83,68.86,17364.93,39.8302,39.8649,39.8302,39.8475,17364.93
2012-06-26 15:15:00,68.89,68.92,68.86,68.89,28130.52,39.8649,39.8822,39.8475,39.8649,28130.52
2012-06-26 15:20:00,68.89,68.92,68.89,68.89,23497.65,39.8649,39.8822,39.8649,39.8649,23497.65
2012-06-26 15:25:00,68.89,68.92,68.77,68.86,81058.56,39.8649,39.8822,39.7954,39.8475,81058.56
2012-06-26 15:30:00,68.83,68.86,68.8,68.86,39962.67,39.8302,39.8475,39.8128,39.8475,39962.67
2012-06-26 15:35:00,68.86,68.89,68.83,68.86,42629.07,39.8475,39.8649,39.8302,39.8475,42629.07
2012-06-26 15:40:00,68.86,68.86,68.83,68.86,37429.59,39.8475,39.8475,39.8302,39.8475,37429.59
2012-06-26 15:45:00,68.86,68.86,68.77,68.8,91324.2,39.8475,39.8475,39.7954,39.8128,91324.2
2012-06-26 15:50:00,68.8,68.86,68.77,68.86,77992.2,39.8128,39.8475,39.7954,39.8475,77992.2
2012-06-26 15:55:00,68.86,68.86,68.71,68.77,137619.57,39.8475,39.8475,39.7607,39.7954,137619.57
2012-06-27 09:30:00,68.71,68.92,68.71,68.83,68159.85,39.7607,39.8822,39.7607,39.8302,68159.85
2012-06-27 09:35:00,68.83,68.95,68.83,68.89,18498.15,39.8302,39.8996,39.8302,39.8649,18498.15
2012-06-27 09:40:00,68.92,68.95,68.92,68.92,4099.59,39.8822,39.8996,39.8822,39.8822,4099.59
2012-06-27 09:45:00,68.95,68.95,68.92,68.92,22231.11,39.8996,39.8996,39.8822,39.8822,22231.11
2012-06-27 09:50:00,68.92,68.98,68.89,68.95,30463.62,39.8822,39.917,39.8649,39.8996,30463.62
2012-06-27 09:55:00,68.98,69.1,68.95,69.04,36696.33,39.917,39.9864,39.8996,39.9517,36696.33
2012-06-27 10:00:00,69.04,69.13,68.98,69.1,26963.97,39.9517,40.0038,39.917,39.9864,26963.97
2012-06-27 10:05:00,69.13,69.22,69.1,69.19,50161.65,40.0038,40.0558,39.9864,40.0385,50161.65
2012-06-27 10:10:00,69.19,69.25,69.16,69.16,41462.52,40.0385,40.0732,40.0211,40.0211,41462.52
2012-06-27 10:15:00,69.16,69.19,69.13,69.19,28197.18,40.0211,40.0385,40.0038,40.0385,28197.18
2012-06-27 10:20:00,69.19,69.19,69.16,69.16,11998.8,40.0385,40.0385,40.0211,40.0211,11998.8
2012-06-27 10:25:00,69.19,69.28,69.19,69.25,34496.55,40.0385,40.0906,40.0385,40.0732,34496.55
2012-06-27 10:30:00,69.25,69.25,69.16,69.25,21997.8,40.0732,40.0732,40.0211,40.0732,21997.8
2012-06-27 10:35:00,69.25,69.28,69.19,69.22,63027.03,40.0732,40.0906,40.0385,40.0558,63027.03
2012-06-27 10:40:00,69.22,69.31,69.19,69.31,19331.4,40.0558,40.1079,40.0385,40.1079,19331.4
2012-06-27 10:45:00,69.28,69.31,69.25,69.28,14098.59,40.0906,40.1079,40.0732,40.0906,14098.59
2012-06-27 10:50:00,69.25,69.28,69.25,69.28,13232.01,40.0732,40.0906,40.0732,40.0906,13232.01
2012-06-27 10:55:00,69.28,69.28,69.13,69.13,41962.47,40.0906,40.0906,40.0038,40.0038,41962.47
2012-06-27 11:00:00,69.16,69.16,69.07,69.07,18498.15,40.0211,40.0211,39.969,39.969,18498.15
2012-06-27 11:05:00,69.1,69.1,69.04,69.04,28997.1,39.9864,39.9864,39.9517,39.9517,28997.1
2012-06-27 11:10:00,69.04,69.07,68.98,69.01,24997.5,39.9517,39.969,39.917,39.9343,24997.5
2012-06-27 11:15:00,69.04,69.04,69.01,69.04,8099.19,39.9517,39.9517,39.9343,39.9517,8099.19
2012-06-27 11:20:00,69.04,69.07,69.01,69.01,28997.1,39.9517,39.969,39.9343,39.9343,28997.1
2012-06-27 11:25:00,69.01,69.1,69.01,69.1,16331.7,39.9343,39.9864,39.9343,39.9864,16331.7
2012-06-27 11:30:00,69.1,69.19,69.1,69.19,16365.03,39.9864,40.0385,39.9864,40.0385,16365.03
2012-06-27 11:35:00,69.19,69.19,69.13,69.16,54494.55,40.0385,40.0385,40.0038,40.0211,54494.55
2012-06-27 11:40:00,69.16,69.22,69.13,69.13,46562.01,40.0211,40.0558,40.0038,40.0038,46562.01
2012-06-27 11:45:00,69.16,69.19,69.13,69.19,23497.65,40.0211,40.0385,40.0038,40.0385,23497.65
2012-06-27 11:50:00,69.19,69.22,69.13,69.19,26030.73,40.0385,40.0558,40.0038,40.0385,26030.73
2012-06-27 11:55:00,69.16,69.22,69.16,69.19,30830.25,40.0211,40.0558,40.0211,40.0385,30830.25
2012-06-27 12:00:00,69.22,69.25,69.19,69.25,21231.21,40.0558,40.0732,40.0385,40.0732,21231.21
2012-06-27 12:05:00,69.25,69.28,69.22,69.25,14698.53,40.0732,40.0906,40.0558,40.0732,14698.53
2012-06-27 12:10:00,69.25,69.25,69.22,69.25,16065.06,40.0732,40.0732,40.0558,40.0732,16065.06
2012-06-27 12:15:00,69.22,69.25,69.19,69.22,16098.39,40.0558,40.0732,40.0385,40.0558,16098.39
2012-06-27 12:20:00,69.19,69.25,69.19,69.22,18731.46,40.0385,40.0732,40.0385,40.0558,18731.46
2012-06-27 12:25:00,69.25,69.28,69.22,69.25,17764.89,40.0732,40.0906,40.0558,40.0732,17764.89
2012-06-27 12:30:00,69.25,69.28,69.22,69.22,17131.62,40.0732,40.0906,40.0558,40.0558,17131.62
2012-06-27 12:35:00,69.22,69.28,69.22,69.28,14698.53,40.0558,40.0906,40.0558,40.0906,14698.53
2012-06-27 12:40:00,69.28,69.28,69.25,69.25,9899.01,40.0906,40.0906,40.0732,40.0732,9899.01
2012-06-27 12:45:00,69.28,69.28,69.25,69.28,7865.88,40.0906,40.0906,40.0732,40.0906,7865.88
2012-06-27 12:50:00,69.28,69.28,69.25,69.25,7632.57,40.0906,40.0906,40.0732,40.0732,7632.57
2012-06-27 12:55:00,69.28,69.28,69.22,69.22,21464.52,40.0906,40.0906,40.0558,40.0558,21464.52
2012-06-27 13:00:00,69.25,69.25,69.19,69.25,19298.07,40.0732,40.0732,40.0385,40.0732,19298.07
2012-06-27 13:05:00,69.25,69.25,69.22,69.22,13731.96,40.0732,40.0732,40.0558,40.0558,13731.96
2012-06-27 13:10:00,69.22,69.25,69.22,69.25,8432.49,40.0558,40.0732,40.0558,40.0732,8432.49
2012-06-27 13:15:00,69.25,69.25,69.22,69.22,6299.37,40.0732,40.0732,40.0558,40.0558,6299.37
2012-06-27 13:20:00,69.25,69.25,69.19,69.25,23231.01,40.0732,40.0732,40.0385,40.0732,23231.01
2012-06-27 13:25:00,69.22,69.25,69.19,69.19,25297.47,40.0558,40.0732,40.0385,40.0385,25297.47
2012-06-27 13:30:00,69.22,69.22,69.19,69.19,8832.45,40.0558,40.0558,40.0385,40.0385,8832.45
2012-06-27 13:35:00,69.22,69.22,69.16,69.19,20031.33,40.0558,40.0558,40.0211,40.0385,20031.33
2012-06-27 13:40:00,69.16,69.22,69.16,69.22,40095.99,40.0211,40.0558,40.0211,40.0558,40095.99
2012-06-27 13:45:00,69.22,69.22,69.19,69.22,11065.56,40.0558,40.0558,40.0385,40.0558,11065.56
2012-06-27 13:50:00,69.19,69.22,69.19,69.22,12832.05,40.0385,40.0558,40.0385,40.0558,12832.05
2012-06-27 13:55:00,69.22,69.22,69.16,69.19,26863.98,40.0558,40.0558,40.0211,40.0385,26863.98
2012-06-27 14:00:00,69.16,69.22,69.1,69.1,54827.85,40.0211,40.0558,39.9864,39.9864,54827.85
2012-06-27 14:05:00,69.1,69.13,69.07,69.1,54627.87,39.9864,40.0038,39.969,39.9864,54627.87
2012-06-27 14:10:00,69.1,69.1,69.07,69.07,13398.66,39.9864,39.9864,39.969,39.969,13398.66
2012-06-27 14:15:00,69.07,69.1,69.07,69.1,9165.75,39.969,39.9864,39.969,39.9864,9165.75
2012-06-27 14:20:00,69.1,69.1,69.07,69.1,23564.31,39.9864,39.9864,39.969,39.9864,23564.31
2012-06-27 14:25:00,69.1,69.1,69.04,69.07,26197.38,39.9864,39.9864,39.9517,39.969,26197.38
2012-06-27 14:30:00,69.07,69.07,69.01,69.07,32330.1,39.969,39.969,39.9343,39.969,32330.1
2012-06-27 14:35:00,69.07,69.07,69.04,69.07,32363.43,39.969,39.969,39.9517,39.969,32363.43
2012-06-27 14:40:00,69.07,69.07,69.04,69.04,18398.16,39.969,39.969,39.9517,39.9517,18398.16
2012-06-27 14:45:00,69.04,69.1,69.04,69.07,23997.6,39.9517,39.9864,39.9517,39.969,23997.6
2012-06-27 14:50:00,69.1,69.13,69.07,69.1,28497.15,39.9864,40.0038,39.969,39.9864,28497.15
2012-06-27 14:55:00,69.07,69.1,69.04,69.07,30530.28,39.969,39.9864,39.9517,39.969,30530.28
2012-06-27 15:00:00,69.1,69.1,69.07,69.07,6566.01,39.9864,39.9864,39.969,39.969,6566.01
2012-06-27 15:05:00,69.07,69.16,69.07,69.16,26730.66,39.969,40.0211,39.969,40.0211,26730.66
2012-06-27 15:10:00,69.16,69.19,69.13,69.16,17531.58,40.0211,40.0385,40.0038,40.0211,17531.58
2012-06-27 15:15:00,69.19,69.19,69.16,69.19,17031.63,40.0385,40.0385,40.0211,40.0385,17031.63
2012-06-27 15:20:00,69.16,69.22,69.16,69.22,16698.33,40.0211,40.0558,40.0211,40.0558,16698.33
2012-06-27 15:25:00,69.22,69.22,69.19,69.22,26863.98,40.0558,40.0558,40.0385,40.0558,26863.98
2012-06-27 15:30:00,69.22,69.22,69.19,69.22,24097.59,40.0558,40.0558,40.0385,40.0558,24097.59
2012-06-27 15:35:00,69.22,69.22,69.13,69.16,81691.83,40.0558,40.0558,40.0038,40.0211,81691.83
2012-06-27 15:40:00,69.16,69.19,69.1,69.1,66126.72,40.0211,40.0385,39.9864,39.9864,66126.72
2012-06-27 15:45:00,69.13,69.13,69.04,69.07,56661.0,40.0038,40.0038,39.9517,39.969,56661.0
2012-06-27 15:50:00,69.07,69.1,69.01,69.01,125020.83,39.969,39.9864,39.9343,39.9343,125020.83
2012-06-27 15:55:00,69.01,69.07,69.01,69.07,183881.61,39.9343,39.969,39.9343,39.969,183881.61
2012-06-28 09:30:00,68.71,68.89,68.68,68.86,72259.44,39.7607,39.8649,39.7434,39.8475,72259.44
2012-06-28 09:35:00,68.89,69.01,68.83,68.86,19464.72,39.8649,39.9343,39.8302,39.8475,19464.72
2012-06-28 09:40:00,68.83,68.83,68.56,68.59,35029.83,39.8302,39.8302,39.6739,39.6913,35029.83
2012-06-28 09:45:00,68.59,68.74,68.56,68.71,24930.84,39.6913,39.7781,39.6739,39.7607,24930.84
2012-06-28 09:50:00,68.71,68.71,68.56,68.56,26097.39,39.7607,39.7607,39.6739,39.6739,26097.39
2012-06-28 09:55:00,68.59,68.62,68.56,68.59,24930.84,39.6913,39.7086,39.6739,39.6913,24930.84
2012-06-28 10:00:00,68.62,68.71,68.59,68.68,22597.74,39.7086,39.7607,39.6913,39.7434,22597.74
2012-06-28 10:05:00,68.71,68.74,68.59,68.59,49828.35,39.7607,39.7781,39.6913,39.6913,49828.35
2012-06-28 10:10:00,68.59,68.68,68.56,68.65,37162.95,39.6913,39.7434,39.6739,39.726,37162.95
2012-06-28 10:15:00,68.65,68.68,68.62,68.62,57627.57,39.726,39.7434,39.7086,39.7086,57627.57
2012-06-28 10:20:00,68.65,68.68,68.56,68.56,25397.46,39.726,39.7434,39.6739,39.6739,25397.46
2012-06-28 10:25:00,68.56,68.65,68.56,68.65,23697.63,39.6739,39.726,39.6739,39.726,23697.63
2012-06-28 10:30:00,68.65,68.65,68.62,68.65,11632.17,39.726,39.726,39.7086,39.726,11632.17
2012-06-28 10:35:00,68.65,68.65,68.56,68.59,40729.26,39.726,39.726,39.6739,39.6913,40729.26
2012-06-28 10:40:00,68.59,68.62,68.53,68.53,34229.91,39.6913,39.7086,39.6565,39.6565,34229.91
2012-06-28 10:45:00,68.56,68.56,68.47,68.5,13431.99,39.6739,39.6739,39.6218,39.6392,13431.99
2012-06-28 10:50:00,68.47,68.53,68.47,68.53,23331.0,39.6218,39.6565,39.6218,39.6565,23331.0
2012-06-28 10:55:00,68.5,68.56,68.5,68.56,14265.24,39.6392,39.6739,39.6392,39.6739,14265.24
2012-06-28 11:00:00,68.56,68.59,68.53,68.56,30663.6,39.6739,39.6913,39.6565,39.6739,30663.6
2012-06-28 11:05:00,68.59,68.65,68.59,68.62,20364.63,39.6913,39.726,39.6913,39.7086,20364.63
2012-06-28 11:10:00,68.62,68.65,68.56,68.59,19498.05,39.7086,39.726,39.6739,39.6913,19498.05
2012-06-28 11:15:00,68.56,68.59,68.56,68.59,10865.58,39.6739,39.6913,39.6739,39.6913,10865.58
2012-06-28 11:20:00,68.59,68.62,68.56,68.59,14065.26,39.6913,39.7086,39.6739,39.6913,14065.26
2012-06-28 11:25:00,68.62,68.68,68.59,68.65,20697.93,39.7086,39.7434,39.6913,39.726,20697.93
2012-06-28 11:30:00,68.68,68.71,68.65,68.65,34763.19,39.7434,39.7607,39.726,39.726,34763.19
2012-06-28 11:35:00,68.65,68.71,68.65,68.68,9832.35,39.726,39.7607,39.726,39.7434,9832.35
2012-06-28 11:40:00,68.68,68.74,68.68,68.74,29897.01,39.7434,39.7781,39.7434,39.7781,29897.01
2012-06-28 11:45:00,68.74,68.8,68.74,68.77,37596.24,39.7781,39.8128,39.7781,39.7954,37596.24
2012-06-28 11:50:00,68.8,68.83,68.77,68.83,17164.95,39.8128,39.8302,39.7954,39.8302,17164.95
2012-06-28 11:55:00,68.83,68.89,68.8,68.89,18364.83,39.8302,39.8649,39.8128,39.8649,18364.83
2012-06-28 12:00:00,68.89,68.89,68.86,68.89,15065.16,39.8649,39.8649,39.8475,39.8649,15065.16
2012-06-28 12:05:00,68.89,68.92,68.86,68.89,16231.71,39.8649,39.8822,39.8475,39.8649,16231.71
2012-06-28 12:10:00,68.92,68.95,68.89,68.89,20297.97,39.8822,39.8996,39.8649,39.8649,20297.97
2012-06-28 12:15:00,68.89,68.89,68.83,68.86,20264.64,39.8649,39.8649,39.8302,39.8475,20264.64
2012-06-28 12:20:00,68.86,68.89,68.83,68.89,22197.78,39.8475,39.8649,39.8302,39.8649,22197.78
2012-06-28 12:25:00,68.89,68.92,68.86,68.89,21697.83,39.8649,39.8822,39.8475,39.8649,21697.83
2012-06-28 12:30:00,68.89,68.89,68.86,68.89,9832.35,39.8649,39.8649,39.8475,39.8649,9832.35
2012-06-28 12:35:00,68.89,68.89,68.86,68.89,10598.94,39.8649,39.8649,39.8475,39.8649,10598.94
2012-06-28 12:40:00,68.89,68.95,68.86,68.95,24164.25,39.8649,39.8996,39.8475,39.8996,24164.25
2012-06-28 12:45:00,68.95,68.95,68.89,68.89,11065.56,39.8996,39.8996,39.8649,39.8649,11065.56
2012-06-28 12:50:00,68.89,68.95,68.89,68.95,19498.05,39.8649,39.8996,39.8649,39.8996,19498.05
2012-06-28 12:55:00,68.95,68.95,68.92,68.95,8132.52,39.8996,39.8996,39.8822,39.8996,8132.52
2012-06-28 13:00:00,68.95,68.95,68.89,68.95,20431.29,39.8996,39.8996,39.8649,39.8996,20431.29
2012-06-28 13:05:00,68.95,68.95,68.92,68.95,8965.77,39.8996,39.8996,39.8822,39.8996,8965.77
2012-06-28 13:10:00,68.95,68.95,68.92,68.95,13298.67,39.8996,39.8996,39.8822,39.8996,13298.67
2012-06-28 13:15:00,68.95,68.95,68.89,68.95,51961.47,39.8996,39.8996,39.8649,39.8996,51961.47
2012-06-28 13:20:00,68.95,68.95,68.92,68.95,18064.86,39.8996,39.8996,39.8822,39.8996,18064.86
2012-06-28 13:25:00,68.95,68.98,68.92,68.95,47695.23,39.8996,39.917,39.8822,39.8996,47695.23
2012-06-28 13:30:00,68.95,68.98,68.92,68.95,21964.47,39.8996,39.917,39.8822,39.8996,21964.47
2012-06-28 13:35:00,68.95,68.95,68.92,68.92,32696.73,39.8996,39.8996,39.8822,39.8822,32696.73
2012-06-28 13:40:00,68.92,68.95,68.92,68.92,28930.44,39.8822,39.8996,39.8822,39.8822,28930.44
2012-06-28 13:45:00,68.92,68.95,68.86,68.89,43728.96,39.8822,39.8996,39.8475,39.8649,43728.96
2012-06-28 13:50:00,68.89,68.89,68.83,68.83,35496.45,39.8649,39.8649,39.8302,39.8302,35496.45
2012-06-28 13:55:00,68.86,68.89,68.83,68.89,55027.83,39.8475,39.8649,39.8302,39.8649,55027.83
2012-06-28 14:00:00,68.89,68.89,68.86,68.89,11032.23,39.8649,39.8649,39.8475,39.8649,11032.23
2012-06-28 14:05:00,68.89,68.89,68.8,68.8,29497.05,39.8649,39.8649,39.8128,39.8128,29497.05
2012-06-28 14:10:00,68.83,68.83,68.74,68.77,77492.25,39.8302,39.8302,39.7781,39.7954,77492.25
2012-06-28 14:15:00,68.8,68.8,68.68,68.71,33030.03,39.8128,39.8128,39.7434,39.7607,33030.03
2012-06-28 14:20:00,68.71,68.74,68.71,68.71,12665.4,39.7607,39.7781,39.7607,39.7607,12665.4
2012-06-28 14:25:00,68.71,68.74,68.71,68.71,8865.78,39.7607,39.7781,39.7607,39.7607,8865.78
2012-06-28 14:30:00,68.71,68.77,68.71,68.77,24130.92,39.7607,39.7954,39.7607,39.7954,24130.92
2012-06-28 14:35:00,68.77,68.77,68.74,68.77,14431.89,39.7954,39.7954,39.7781,39.7954,14431.89
2012-06-28 14:40:00,68.77,68.8,68.74,68.8,22231.11,39.7954,39.8128,39.7781,39.8128,22231.11
2012-06-28 14:45:00,68.8,68.8,68.77,68.77,13198.68,39.8128,39.8128,39.7954,39.7954,13198.68
2012-06-28 14:50:00,68.8,68.83,68.77,68.83,25697.43,39.8128,39.8302,39.7954,39.8302,25697.43
2012-06-28 14:55:00,68.83,68.86,68.8,68.86,22631.07,39.8302,39.8475,39.8128,39.8475,22631.07
2012-06-28 15:00:00,68.86,68.89,68.83,68.89,23564.31,39.8475,39.8649,39.8302,39.8649,23564.31
2012-06-28 15:05:00,68.89,68.89,68.86,68.89,59694.03,39.8649,39.8649,39.8475,39.8649,59694.03
2012-06-28 15:10:00,68.89,68.89,68.8,68.8,53794.62,39.8649,39.8649,39.8128,39.8128,53794.62
2012-06-28 15:15:00,68.83,68.83,68.8,68.83,14631.87,39.8302,39.8302,39.8128,39.8302,14631.87
2012-06-28 15:20:00,68.83,68.89,68.8,68.86,57794.22,39.8302,39.8649,39.8128,39.8475,57794.22
2012-06-28 15:25:00,68.83,68.89,68.83,68.86,41729.16,39.8302,39.8649,39.8302,39.8475,41729.16
2012-06-28 15:30:00,68.89,69.07,68.86,68.98,114688.53,39.8649,39.969,39.8475,39.917,114688.53
2012-06-28 15:35:00,69.01,69.07,68.98,69.01,141185.88,39.9343,39.969,39.917,39.9343,141185.88
2012-06-28 15:40:00,69.01,69.04,68.95,68.98,98990.1,39.9343,39.9517,39.8996,39.917,98990.1
2012-06-28 15:45:00,68.98,69.16,68.98,69.13,136419.69,39.917,40.0211,39.917,40.0038,136419.69
2012-06-28 15:50:00,69.16,69.16,69.13,69.13,71692.83,40.0211,40.0211,40.0038,40.0038,71692.83
2012-06-28 15:55:00,69.16,69.22,69.13,69.16,208745.79,40.0211,40.0558,40.0038,40.0211,208745.79
2012-06-29 09:30:00,69.49,69.73,69.4,69.43,85258.14,40.2121,40.351,40.16,40.1774,85258.14
2012-06-29 09:35:00,69.4,69.52,69.37,69.37,35363.13,40.16,40.2294,40.1426,40.1426,35363.13
2012-06-29 09:40:00,69.4,69.49,69.37,69.46,29230.41,40.16,40.2121,40.1426,40.1947,29230.41
2012-06-29 09:45:00,69.49,69.52,69.4,69.46,43329.0,40.2121,40.2294,40.16,40.1947,43329.0
2012-06-29 09:50:00,69.46,69.52,69.4,69.52,88657.8,40.1947,40.2294,40.16,40.2294,88657.8
2012-06-29 09:55:00,69.52,69.61,69.49,69.58,36263.04,40.2294,40.2815,40.2121,40.2642,36263.04
2012-06-29 10:00:00,69.58,69.64,69.58,69.61,23397.66,40.2642,40.2989,40.2642,40.2815,23397.66
2012-06-29 10:05:00,69.64,69.64,69.55,69.61,43062.36,40.2989,40.2989,40.2468,40.2815,43062.36
2012-06-29 10:10:00,69.61,69.7,69.55,69.61,110322.3,40.2815,40.3336,40.2468,40.2815,110322.3
2012-06-29 10:15:00,69.61,69.7,69.61,69.7,34363.23,40.2815,40.3336,40.2815,40.3336,34363.23
2012-06-29 10:20:00,69.7,69.73,69.67,69.67,38762.79,40.3336,40.351,40.3162,40.3162,38762.79
2012-06-29 10:25:00,69.7,69.7,69.58,69.61,28597.14,40.3336,40.3336,40.2642,40.2815,28597.14
2012-06-29 10:30:00,69.61,69.64,69.55,69.61,40829.25,40.2815,40.2989,40.2468,40.2815,40829.25
2012-06-29 10:35:00,69.61,69.61,69.52,69.55,60527.28,40.2815,40.2815,40.2294,40.2468,60527.28
2012-06-29 10:40:00,69.55,69.55,69.43,69.46,91657.5,40.2468,40.2468,40.1774,40.1947,91657.5
2012-06-29 10:45:00,69.49,69.49,69.4,69.4,42595.74,40.2121,40.2121,40.16,40.16,42595.74
2012-06-29 10:50:00,69.43,69.49,69.4,69.43,64460.22,40.1774,40.2121,40.16,40.1774,64460.22
2012-06-29 10:55:00,69.46,69.49,69.43,69.46,94823.85,40.1947,40.2121,40.1774,40.1947,94823.85
2012-06-29 11:00:00,69.46,69.52,69.43,69.49,39896.01,40.1947,40.2294,40.1774,40.2121,39896.01
2012-06-29 11:05:00,69.49,69.49,69.4,69.43,18498.15,40.2121,40.2121,40.16,40.1774,18498.15
2012-06-29 11:10:00,69.43,69.43,69.31,69.31,37829.55,40.1774,40.1774,40.1079,40.1079,37829.55
2012-06-29 11:15:00,69.31,69.43,69.31,69.4,37129.62,40.1079,40.1774,40.1079,40.16,37129.62
2012-06-29 11:20:00,69.43,69.46,69.37,69.46,121221.21,40.1774,40.1947,40.1426,40.1947,121221.21
2012-06-29 11:25:00,69.4,69.46,69.34,69.37,40095.99,40.16,40.1947,40.1253,40.1426,40095.99
2012-06-29 11:30:00,69.4,69.43,69.34,69.4,12465.42,40.16,40.1774,40.1253,40.16,12465.42
2012-06-29 11:35:00,69.43,69.46,69.4,69.43,18098.19,40.1774,40.1947,40.16,40.1774,18098.19
2012-06-29 11:40:00,69.46,69.46,69.31,69.31,41895.81,40.1947,40.1947,40.1079,40.1079,41895.81
2012-06-29 11:45:00,69.34,69.37,69.31,69.37,21531.18,40.1253,40.1426,40.1079,40.1426,21531.18
2012-06-29 11:50:00,69.37,69.37,69.34,69.37,10032.33,40.1426,40.1426,40.1253,40.1426,10032.33
2012-06-29 11:55:00,69.37,69.37,69.34,69.37,12932.04,40.1426,40.1426,40.1253,40.1426,12932.04
2012-06-29 12:00:00,69.34,69.37,69.34,69.37,10898.91,40.1253,40.1426,40.1253,40.1426,10898.91
2012-06-29 12:05:00,69.34,69.37,69.31,69.37,19398.06,40.1253,40.1426,40.1079,40.1426,19398.06
2012-06-29 12:10:00,69.34,69.37,69.31,69.34,35663.1,40.1253,40.1426,40.1079,40.1253,35663.1
2012-06-29 12:15:00,69.34,69.34,69.31,69.34,21197.88,40.1253,40.1253,40.1079,40.1253,21197.88
2012-06-29 12:20:00,69.31,69.34,69.25,69.28,29930.34,40.1079,40.1253,40.0732,40.0906,29930.34
2012-06-29 12:25:00,69.31,69.31,69.28,69.31,9032.43,40.1079,40.1079,40.0906,40.1079,9032.43
2012-06-29 12:30:00,69.31,69.31,69.25,69.25,16265.04,40.1079,40.1079,40.0732,40.0732,16265.04
2012-06-29 12:35:00,69.25,69.28,69.22,69.28,20164.65,40.0732,40.0906,40.0558,40.0906,20164.65
2012-06-29 12:40:00,69.25,69.28,69.22,69.25,25697.43,40.0732,40.0906,40.0558,40.0732,25697.43
2012-06-29 12:45:00,69.22,69.28,69.16,69.16,20831.25,40.0558,40.0906,40.0211,40.0211,20831.25
2012-06-29 12:50:00,69.16,69.19,69.13,69.19,22464.42,40.0211,40.0385,40.0038,40.0385,22464.42
2012-06-29 12:55:00,69.16,69.19,69.07,69.13,23197.68,40.0211,40.0385,39.969,40.0038,23197.68
2012-06-29 13:00:00,69.1,69.13,69.07,69.1,12032.13,39.9864,40.0038,39.969,39.9864,12032.13
2012-06-29 13:05:00,69.07,69.1,69.07,69.1,19598.04,39.969,39.9864,39.969,39.9864,19598.04
2012-06-29 13:10:00,69.1,69.13,69.04,69.07,31996.8,39.9864,40.0038,39.9517,39.969,31996.8
2012-06-29 13:15:00,69.07,69.1,69.04,69.07,21964.47,39.969,39.9864,39.9517,39.969,21964.47
2012-06-29 13:20:00,69.07,69.13,69.07,69.1,31030.23,39.969,40.0038,39.969,39.9864,31030.23
2012-06-29 13:25:00,69.1,69.1,69.07,69.07,4866.18,39.9864,39.9864,39.969,39.969,4866.18
2012-06-29 13:30:00,69.07,69.13,69.07,69.1,41929.14,39.969,40.0038,39.969,39.9864,41929.14
2012-06-29 13:35:00,69.1,69.13,69.01,69.1,111922.14,39.9864,40.0038,39.9343,39.9864,111922.14
2012-06-29 13:40:00,69.1,69.16,69.07,69.13,33396.66,39.9864,40.0211,39.969,40.0038,33396.66
2012-06-29 13:45:00,69.16,69.25,69.13,69.22,45195.48,40.0211,40.0732,40.0038,40.0558,45195.48
2012-06-29 13:50:00,69.25,69.25,69.22,69.25,9165.75,40.0732,40.0732,40.0558,40.0732,9165.75
2012-06-29 13:55:00,69.22,69.31,69.22,69.31,16398.36,40.0558,40.1079,40.0558,40.1079,16398.36
2012-06-29 14:00:00,69.31,69.31,69.28,69.31,15131.82,40.1079,40.1079,40.0906,40.1079,15131.82
2012-06-29 14:05:00,69.31,69.31,69.22,69.22,49228.41,40.1079,40.1079,40.0558,40.0558,49228.41
2012-06-29 14:10:00,69.22,69.25,69.22,69.22,36429.69,40.0558,40.0732,40.0558,40.0558,36429.69
2012-06-29 14:15:00,69.25,69.28,69.22,69.25,121687.83,40.0732,40.0906,40.0558,40.0732,121687.83
2012-06-29 14:20:00,69.25,69.25,69.16,69.19,180581.94,40.0732,40.0732,40.0211,40.0385,180581.94
2012-06-29 14:25:00,69.22,69.31,69.19,69.28,96990.3,40.0558,40.1079,40.0385,40.0906,96990.3
2012-06-29 14:30:00,69.28,69.31,69.25,69.28,32563.41,40.0906,40.1079,40.0732,40.0906,32563.41
2012-06-29 14:35:00,69.25,69.34,69.25,69.34,63227.01,40.0732,40.1253,40.0732,40.1253,63227.01
2012-06-29 14:40:00,69.34,69.4,69.28,69.28,135986.4,40.1253,40.16,40.0906,40.0906,135986.4
2012-06-29 14:45:00,69.28,69.31,69.28,69.31,22131.12,40.0906,40.1079,40.0906,40.1079,22131.12
2012-06-29 14:50:00,69.31,69.37,69.28,69.37,36962.97,40.1079,40.1426,40.0906,40.1426,36962.97
2012-06-29 14:55:00,69.34,69.37,69.25,69.31,36196.38,40.1253,40.1426,40.0732,40.1079,36196.38
2012-06-29 15:00:00,69.31,69.34,69.25,69.34,28563.81,40.1079,40.1253,40.0732,40.1253,28563.81
2012-06-29 15:05:00,69.34,69.34,69.31,69.34,282038.46,40.1253,40.1253,40.1079,40.1253,282038.46
2012-06-29 15:10:00,69.34,69.37,69.34,69.37,29630.37,40.1253,40.1426,40.1253,40.1426,29630.37
2012-06-29 15:15:00,69.37,69.43,69.34,69.4,74792.52,40.1426,40.1774,40.1253,40.16,74792.52
2012-06-29 15:20:00,69.43,69.43,69.34,69.37,78892.11,40.1774,40.1774,40.1253,40.1426,78892.11
2012-06-29 15:25:00,69.34,69.37,69.34,69.37,39129.42,40.1253,40.1426,40.1253,40.1426,39129.42
2012-06-29 15:30:00,69.34,69.37,69.31,69.34,136786.32,40.1253,40.1426,40.1079,40.1253,136786.32
2012-06-29 15:35:00,69.34,69.43,69.34,69.43,253074.69,40.1253,40.1774,40.1253,40.1774,253074.69
2012-06-29 15:40:00,69.43,69.46,69.37,69.4,214411.89,40.1774,40.1947,40.1426,40.16,214411.89
2012-06-29 15:45:00,69.43,69.55,69.4,69.49,315168.48,40.1774,40.2468,40.16,40.2121,315168.48
2012-06-29 15:50:00,69.49,69.49,69.4,69.43,314535.21,40.2121,40.2121,40.16,40.1774,314535.21
2012-06-29 15:55:00,69.43,69.43,69.19,69.25,1607239.26,40.1774,40.1774,40.0385,40.0732,1607239.26
2012-07-02 09:30:00,70.39,71.14,69.61,69.97,118388.16,40.7329,41.1669,40.2815,40.4898,118388.16
2012-07-02 09:35:00,69.94,70.0,69.91,69.97,105922.74,40.4725,40.5072,40.4551,40.4898,105922.74
2012-07-02 09:40:00,69.97,70.24,69.97,70.24,149218.41,40.4898,40.6461,40.4898,40.6461,149218.41
2012-07-02 09:45:00,70.21,70.24,70.18,70.21,50661.6,40.6287,40.6461,40.6114,40.6287,50661.6
2012-07-02 09:50:00,70.18,70.36,70.18,70.3,63093.69,40.6114,40.7155,40.6114,40.6808,63093.69
2012-07-02 09:55:00,70.3,70.36,70.3,70.3,79258.74,40.6808,40.7155,40.6808,40.6808,79258.74
2012-07-02 10:00:00,70.3,70.33,69.91,69.97,201146.55,40.6808,40.6982,40.4551,40.4898,201146.55
2012-07-02 10:05:00,69.97,69.97,69.82,69.88,56627.67,40.4898,40.4898,40.403,40.4378,56627.67
2012-07-02 10:10:00,69.88,69.94,69.82,69.88,65226.81,40.4378,40.4725,40.403,40.4378,65226.81
2012-07-02 10:15:00,69.88,69.91,69.88,69.91,27530.58,40.4378,40.4551,40.4378,40.4551,27530.58
2012-07-02 10:20:00,69.91,69.91,69.73,69.76,178448.82,40.4551,40.4551,40.351,40.3683,178448.82
2012-07-02 10:25:00,69.79,69.82,69.73,69.82,34263.24,40.3857,40.403,40.351,40.403,34263.24
2012-07-02 10:30:00,69.79,69.88,69.79,69.79,61427.19,40.3857,40.4378,40.3857,40.3857,61427.19
2012-07-02 10:35:00,69.82,70.03,69.79,70.0,81491.85,40.403,40.5246,40.3857,40.5072,81491.85
2012-07-02 10:40:00,70.03,70.06,70.0,70.0,63327.0,40.5246,40.5419,40.5072,40.5072,63327.0
2012-07-02 10:45:00,70.03,70.15,70.0,70.12,89224.41,40.5246,40.594,40.5072,40.5766,89224.41
2012-07-02 10:50:00,70.12,70.12,70.06,70.09,81925.14,40.5766,40.5766,40.5419,40.5593,81925.14
2012-07-02 10:55:00,70.09,70.09,70.06,70.09,31630.17,40.5593,40.5593,40.5419,40.5593,31630.17
2012-07-02 11:00:00,70.06,70.09,70.06,70.06,39796.02,40.5419,40.5593,40.5419,40.5419,39796.02
2012-07-02 11:05:00,70.09,70.18,70.06,70.15,81058.56,40.5593,40.6114,40.5419,40.594,81058.56
2012-07-02 11:10:00,70.15,70.18,70.09,70.12,63560.31,40.594,40.6114,40.5593,40.5766,63560.31
2012-07-02 11:15:00,70.09,70.12,70.03,70.06,52961.37,40.5593,40.5766,40.5246,40.5419,52961.37
2012-07-02 11:20:00,70.09,70.09,70.03,70.06,66626.67,40.5593,40.5593,40.5246,40.5419,66626.67
2012-07-02 11:25:00,70.06,70.09,70.03,70.09,83891.61,40.5419,40.5593,40.5246,40.5593,83891.61
2012-07-02 11:30:00,70.06,70.15,70.06,70.09,82425.09,40.5419,40.594,40.5419,40.5593,82425.09
2012-07-02 11:35:00,70.09,70.12,69.97,70.0,181081.89,40.5593,40.5766,40.4898,40.5072,181081.89
2012-07-02 11:40:00,70.0,70.0,69.97,70.0,48195.18,40.5072,40.5072,40.4898,40.5072,48195.18
2012-07-02 11:45:00,70.0,70.0,69.79,69.79,87057.96,40.5072,40.5072,40.3857,40.3857,87057.96
2012-07-02 11:50:00,69.79,69.85,69.76,69.76,199813.35,40.3857,40.4204,40.3683,40.3683,199813.35
2012-07-02 11:55:00,69.76,69.79,69.7,69.7,157117.62,40.3683,40.3857,40.3336,40.3336,157117.62
2012-07-02 12:00:00,69.73,69.73,69.58,69.64,116188.38,40.351,40.351,40.2642,40.2989,116188.38
2012-07-02 12:05:00,69.64,69.64,69.49,69.52,65793.42,40.2989,40.2989,40.2121,40.2294,65793.42
2012-07-02 12:10:00,69.52,69.55,69.4,69.52,254607.87,40.2294,40.2468,40.16,40.2294,254607.87
2012-07-02 12:15:00,69.52,69.64,69.52,69.61,81725.16,40.2294,40.2989,40.2294,40.2815,81725.16
2012-07-02 12:20:00,69.64,69.64,69.55,69.55,50494.95,40.2989,40.2989,40.2468,40.2468,50494.95
2012-07-02 12:25:00,69.58,69.61,69.55,69.58,45095.49,40.2642,40.2815,40.2468,40.2642,45095.49
2012-07-02 12:30:00,69.55,69.61,69.55,69.61,60693.93,40.2468,40.2815,40.2468,40.2815,60693.93
2012-07-02 12:35:00,69.58,69.67,69.58,69.58,64093.59,40.2642,40.3162,40.2642,40.2642,64093.59
2012-07-02 12:40:00,69.58,69.67,69.58,69.64,45595.44,40.2642,40.3162,40.2642,40.2989,45595.44
2012-07-02 12:45:00,69.64,69.7,69.61,69.7,52128.12,40.2989,40.3336,40.2815,40.3336,52128.12
2012-07-02 12:50:00,69.7,69.85,69.67,69.85,91690.83,40.3336,40.4204,40.3162,40.4204,91690.83
2012-07-02 12:55:00,69.85,69.85,69.82,69.85,34796.52,40.4204,40.4204,40.403,40.4204,34796.52
2012-07-02 13:00:00,69.85,69.88,69.82,69.88,12898.71,40.4204,40.4378,40.403,40.4378,12898.71
2012-07-02 13:05:00,69.88,69.91,69.85,69.91,19164.75,40.4378,40.4551,40.4204,40.4551,19164.75
2012-07-02 13:10:00,69.91,69.91,69.88,69.91,12465.42,40.4551,40.4551,40.4378,40.4551,12465.42
2012-07-02 13:15:00,69.91,69.91,69.85,69.85,42895.71,40.4551,40.4551,40.4204,40.4204,42895.71
2012-07-02 13:20:00,69.85,69.85,69.82,69.82,9932.34,40.4204,40.4204,40.403,40.403,9932.34
2012-07-02 13:25:00,69.85,69.85,69.82,69.85,13032.03,40.4204,40.4204,40.403,40.4204,13032.03
2012-07-02 13:30:00,69.82,69.88,69.82,69.88,20264.64,40.403,40.4378,40.403,40.4378,20264.64
2012-07-02 13:35:00,69.88,69.88,69.76,69.79,32330.1,40.4378,40.4378,40.3683,40.3857,32330.1
2012-07-02 13:40:00,69.79,69.82,69.76,69.82,17564.91,40.3857,40.403,40.3683,40.403,17564.91
2012-07-02 13:45:00,69.82,69.82,69.79,69.82,17931.54,40.403,40.403,40.3857,40.403,17931.54
2012-07-02 13:50:00,69.82,69.85,69.79,69.82,16831.65,40.403,40.4204,40.3857,40.403,16831.65
2012-07-02 13:55:00,69.85,69.91,69.82,69.91,34629.87,40.4204,40.4551,40.403,40.4551,34629.87
2012-07-02 14:00:00,69.88,69.91,69.88,69.91,10932.24,40.4378,40.4551,40.4378,40.4551,10932.24
2012-07-02 14:05:00,69.91,69.94,69.91,69.91,54461.22,40.4551,40.4725,40.4551,40.4551,54461.22
2012-07-02 14:10:00,69.91,69.94,69.82,69.85,47628.57,40.4551,40.4725,40.403,40.4204,47628.57
2012-07-02 14:15:00,69.82,69.91,69.82,69.88,21764.49,40.403,40.4551,40.403,40.4378,21764.49
2012-07-02 14:20:00,69.91,69.97,69.88,69.91,37862.88,40.4551,40.4898,40.4378,40.4551,37862.88
2012-07-02 14:25:00,69.91,69.94,69.91,69.91,8665.8,40.4551,40.4725,40.4551,40.4551,8665.8
2012-07-02 14:30:00,69.91,69.97,69.91,69.91,38229.51,40.4551,40.4898,40.4551,40.4551,38229.51
2012-07-02 14:35:00,69.91,69.94,69.88,69.91,13898.61,40.4551,40.4725,40.4378,40.4551,13898.61
2012-07-02 14:40:00,69.88,69.94,69.88,69.94,18331.5,40.4378,40.4725,40.4378,40.4725,18331.5
2012-07-02 14:45:00,69.91,69.94,69.88,69.88,18298.17,40.4551,40.4725,40.4378,40.4378,18298.17
2012-07-02 14:50:00,69.88,69.91,69.85,69.85,37696.23,40.4378,40.4551,40.4204,40.4204,37696.23
2012-07-02 14:55:00,69.88,69.91,69.85,69.91,22197.78,40.4378,40.4551,40.4204,40.4551,22197.78
2012-07-02 15:00:00,69.91,69.94,69.88,69.94,26197.38,40.4551,40.4725,40.4378,40.4725,26197.38
2012-07-02 15:05:00,69.94,69.97,69.91,69.97,24097.59,40.4725,40.4898,40.4551,40.4898,24097.59
2012-07-02 15:10:00,69.97,69.97,69.94,69.97,16265.04,40.4898,40.4898,40.4725,40.4898,16265.04
2012-07-02 15:15:00,69.97,69.97,69.94,69.94,21131.22,40.4898,40.4898,40.4725,40.4725,21131.22
2012-07-02 15:20:00,69.97,69.97,69.94,69.97,20131.32,40.4898,40.4898,40.4725,40.4898,20131.32
2012-07-02 15:25:00,69.97,69.97,69.94,69.97,50194.98,40.4898,40.4898,40.4725,40.4898,50194.98
2012-07-02 15:30:00,69.97,69.97,69.88,69.91,75259.14,40.4898,40.4898,40.4378,40.4551,75259.14
2012-07-02 15:35:00,69.91,69.94,69.88,69.91,53561.31,40.4551,40.4725,40.4378,40.4551,53561.31
2012-07-02 15:40:00,69.91,69.91,69.88,69.91,62560.41,40.4551,40.4551,40.4378,40.4551,62560.41
2012-07-02 15:45:00,69.88,69.94,69.88,69.91,65493.45,40.4378,40.4725,40.4378,40.4551,65493.45
2012-07-02 15:50:00,69.91,69.94,69.88,69.88,128520.48,40.4551,40.4725,40.4378,40.4378,128520.48
2012-07-02 15:55:00,69.91,69.94,69.85,69.91,326634.0,40.4551,40.4725,40.4204,40.4551,326634.0
2012-07-03 09:30:00,69.26,69.87,68.8,68.97,213300.0,40.079,40.432,39.8128,39.9112,213300.0
2012-07-03 09:35:00,69.06,69.39,69.04,69.26,108100.0,39.9632,40.1542,39.9517,40.079,108100.0
2012-07-03 09:40:00,69.26,69.37,69.1,69.12,89200.0,40.079,40.1426,39.9864,39.998,89200.0
2012-07-03 09:45:00,69.12,69.14,68.82,68.85,134500.0,39.998,40.0095,39.8244,39.8417,134500.0
2012-07-03 09:50:00,68.85,68.91,68.82,68.86,115000.0,39.8417,39.8764,39.8244,39.8475,115000.0
2012-07-03 09:55:00,68.85,69.2,68.85,69.2,121200.0,39.8417,40.0443,39.8417,40.0443,121200.0
2012-07-03 10:00:00,69.22,69.24,69.13,69.14,83900.0,40.0558,40.0674,40.0038,40.0095,83900.0
2012-07-03 10:05:00,69.14,69.14,69.08,69.08,77500.0,40.0095,40.0095,39.9748,39.9748,77500.0
2012-07-03 10:10:00,69.09,69.09,69.01,69.03,91300.0,39.9806,39.9806,39.9343,39.9459,91300.0
2012-07-03 10:15:00,69.02,69.03,68.9,68.92,73600.0,39.9401,39.9459,39.8707,39.8822,73600.0
2012-07-03 10:20:00,68.91,68.93,68.81,68.83,111200.0,39.8764,39.888,39.8186,39.8302,111200.0
2012-07-03 10:25:00,68.84,68.9,68.84,68.86,94500.0,39.8359,39.8707,39.8359,39.8475,94500.0
2012-07-03 10:30:00,68.86,68.92,68.85,68.89,110800.0,39.8475,39.8822,39.8417,39.8649,110800.0
2012-07-03 10:35:00,68.9,69.0,68.86,68.89,140500.0,39.8707,39.9285,39.8475,39.8649,140500.0
2012-07-03 10:40:00,68.89,68.91,68.81,68.82,55900.0,39.8649,39.8764,39.8186,39.8244,55900.0
2012-07-03 10:45:00,68.83,68.86,68.8,68.86,62500.0,39.8302,39.8475,39.8128,39.8475,62500.0
2012-07-03 10:50:00,68.86,68.89,68.84,68.85,48700.0,39.8475,39.8649,39.8359,39.8417,48700.0
2012-07-03 10:55:00,68.84,68.84,68.69,68.69,68000.0,39.8359,39.8359,39.7491,39.7491,68000.0
2012-07-03 11:00:00,68.69,68.7,68.61,68.62,95700.0,39.7491,39.7549,39.7028,39.7086,95700.0
2012-07-03 11:05:00,68.61,68.62,68.58,68.6,68200.0,39.7028,39.7086,39.6855,39.6971,68200.0
2012-07-03 11:10:00,68.6,68.65,68.59,68.65,53000.0,39.6971,39.726,39.6913,39.726,53000.0
2012-07-03 11:15:00,68.65,68.7,68.64,68.69,82000.0,39.726,39.7549,39.7202,39.7491,82000.0
2012-07-03 11:20:00,68.69,68.82,68.68,68.81,73400.0,39.7491,39.8244,39.7434,39.8186,73400.0
2012-07-03 11:25:00,68.8,68.89,68.8,68.88,49100.0,39.8128,39.8649,39.8128,39.8591,49100.0
2012-07-03 11:30:00,68.88,68.94,68.88,68.9,66500.0,39.8591,39.8938,39.8591,39.8707,66500.0
2012-07-03 11:35:00,68.9,68.92,68.89,68.9,17500.0,39.8707,39.8822,39.8649,39.8707,17500.0
2012-07-03 11:40:00,68.9,68.92,68.85,68.86,59900.0,39.8707,39.8822,39.8417,39.8475,59900.0
2012-07-03 11:45:00,68.87,68.88,68.82,68.82,22800.0,39.8533,39.8591,39.8244,39.8244,22800.0
2012-07-03 11:50:00,68.82,68.85,68.8,68.85,37300.0,39.8244,39.8417,39.8128,39.8417,37300.0
2012-07-03 11:55:00,68.85,68.85,68.79,68.79,40000.0,39.8417,39.8417,39.807,39.807,40000.0
2012-07-03 12:00:00,68.8,68.81,68.75,68.79,77900.0,39.8128,39.8186,39.7839,39.807,77900.0
2012-07-03 12:05:00,68.79,68.82,68.75,68.8,72900.0,39.807,39.8244,39.7839,39.8128,72900.0
2012-07-03 12:10:00,68.8,68.87,68.8,68.83,42600.0,39.8128,39.8533,39.8128,39.8302,42600.0
2012-07-03 12:15:00,68.83,68.84,68.73,68.73,75200.0,39.8302,39.8359,39.7723,39.7723,75200.0
2012-07-03 12:20:00,68.72,68.74,68.67,68.68,54700.0,39.7665,39.7781,39.7376,39.7434,54700.0
2012-07-03 12:25:00,68.67,68.68,68.64,68.65,58800.0,39.7376,39.7434,39.7202,39.726,58800.0
2012-07-03 12:30:00,68.64,68.65,68.61,68.63,62500.0,39.7202,39.726,39.7028,39.7144,62500.0
2012-07-03 12:35:00,68.63,68.63,68.59,68.59,62500.0,39.7144,39.7144,39.6913,39.6913,62500.0
2012-07-03 12:40:00,68.6,68.6,68.45,68.45,93200.0,39.6971,39.6971,39.6103,39.6103,93200.0
2012-07-03 12:45:00,68.45,68.5,68.4,68.49,84100.0,39.6103,39.6392,39.5813,39.6334,84100.0
2012-07-03 12:50:00,68.5,68.67,68.5,68.64,104900.0,39.6392,39.7376,39.6392,39.7202,104900.0
2012-07-03 12:55:00,68.64,68.67,68.47,68.67,238000.0,39.7202,39.7376,39.6218,39.7376,238000.0
2012-07-05 09:30:00,68.1,68.48,68.05,68.35,326400.0,39.4077,39.6276,39.3788,39.5524,326400.0
2012-07-05 09:35:00,68.36,68.38,68.08,68.2,157000.0,39.5582,39.5697,39.3961,39.4656,157000.0
2012-07-05 09:40:00,68.2,68.3,68.14,68.2,90300.0,39.4656,39.5235,39.4309,39.4656,90300.0
2012-07-05 09:45:00,68.2,68.26,68.12,68.14,137100.0,39.4656,39.5003,39.4193,39.4309,137100.0
2012-07-05 09:50:00,68.14,68.19,68.14,68.18,90700.0,39.4309,39.4598,39.4309,39.454,90700.0
2012-07-05 09:55:00,68.18,68.39,68.18,68.31,93800.0,39.454,39.5755,39.454,39.5292,93800.0
2012-07-05 10:00:00,68.31,68.32,68.19,68.19,106800.0,39.5292,39.535,39.4598,39.4598,106800.0
2012-07-05 10:05:00,68.19,68.27,68.13,68.25,115800.0,39.4598,39.5061,39.4251,39.4945,115800.0
2012-07-05 10:10:00,68.24,68.28,68.22,68.27,146700.0,39.4887,39.5119,39.4772,39.5061,146700.0
2012-07-05 10:15:00,68.28,68.38,68.28,68.36,69300.0,39.5119,39.5697,39.5119,39.5582,69300.0
2012-07-05 10:20:00,68.37,68.43,68.36,68.42,71200.0,39.564,39.5987,39.5582,39.5929,71200.0
2012-07-05 10:25:00,68.42,68.56,68.41,68.49,131500.0,39.5929,39.6739,39.5871,39.6334,131500.0
2012-07-05 10:30:00,68.5,68.5,68.42,68.47,140700.0,39.6392,39.6392,39.5929,39.6218,140700.0
2012-07-05 10:35:00,68.47,68.5,68.47,68.48,45800.0,39.6218,39.6392,39.6218,39.6276,45800.0
2012-07-05 10:40:00,68.48,68.6,68.47,68.58,103900.0,39.6276,39.6971,39.6218,39.6855,103900.0
2012-07-05 10:45:00,68.58,68.63,68.52,68.54,82800.0,39.6855,39.7144,39.6508,39.6623,82800.0
2012-07-05 10:50:00,68.53,68.6,68.51,68.58,64000.0,39.6565,39.6971,39.645,39.6855,64000.0
2012-07-05 10:55:00,68.58,68.58,68.39,68.39,69800.0,39.6855,39.6855,39.5755,39.5755,69800.0
2012-07-05 11:00:00,68.39,68.45,68.34,68.44,140200.0,39.5755,39.6103,39.5466,39.6045,140200.0
2012-07-05 11:05:00,68.45,68.48,68.42,68.45,88300.0,39.6103,39.6276,39.5929,39.6103,88300.0
2012-07-05 11:10:00,68.45,68.46,68.42,68.45,36000.0,39.6103,39.616,39.5929,39.6103,36000.0
2012-07-05 11:15:00,68.45,68.49,68.44,68.49,55500.0,39.6103,39.6334,39.6045,39.6334,55500.0
2012-07-05 11:20:00,68.48,68.49,68.33,68.35,105000.0,39.6276,39.6334,39.5408,39.5524,105000.0
2012-07-05 11:25:00,68.36,68.4,68.35,68.36,54200.0,39.5582,39.5813,39.5524,39.5582,54200.0
2012-07-05 11:30:00,68.36,68.37,68.27,68.27,52700.0,39.5582,39.564,39.5061,39.5061,52700.0
2012-07-05 11:35:00,68.27,68.3,68.19,68.19,72600.0,39.5061,39.5235,39.4598,39.4598,72600.0
2012-07-05 11:40:00,68.19,68.22,68.17,68.22,34400.0,39.4598,39.4772,39.4482,39.4772,34400.0
2012-07-05 11:45:00,68.22,68.37,68.21,68.37,69400.0,39.4772,39.564,39.4714,39.564,69400.0
2012-07-05 11:50:00,68.37,68.43,68.35,68.43,54600.0,39.564,39.5987,39.5524,39.5987,54600.0
2012-07-05 11:55:00,68.43,68.43,68.27,68.27,43800.0,39.5987,39.5987,39.5061,39.5061,43800.0
2012-07-05 12:00:00,68.28,68.28,68.24,68.25,37800.0,39.5119,39.5119,39.4887,39.4945,37800.0
2012-07-05 12:05:00,68.25,68.31,68.24,68.29,34300.0,39.4945,39.5292,39.4887,39.5177,34300.0
2012-07-05 12:10:00,68.3,68.35,68.29,68.35,28200.0,39.5235,39.5524,39.5177,39.5524,28200.0
2012-07-05 12:15:00,68.35,68.37,68.3,68.31,45600.0,39.5524,39.564,39.5235,39.5292,45600.0
2012-07-05 12:20:00,68.31,68.31,68.27,68.29,43100.0,39.5292,39.5292,39.5061,39.5177,43100.0
2012-07-05 12:25:00,68.29,68.3,68.25,68.28,52600.0,39.5177,39.5235,39.4945,39.5119,52600.0
2012-07-05 12:30:00,68.29,68.29,68.22,68.23,37400.0,39.5177,39.5177,39.4772,39.4829,37400.0
2012-07-05 12:35:00,68.24,68.26,68.22,68.25,26000.0,39.4887,39.5003,39.4772,39.4945,26000.0
2012-07-05 12:40:00,68.25,68.32,68.24,68.32,78500.0,39.4945,39.535,39.4887,39.535,78500.0
2012-07-05 12:45:00,68.32,68.37,68.31,68.35,35700.0,39.535,39.564,39.5292,39.5524,35700.0
2012-07-05 12:50:00,68.36,68.41,68.32,68.33,73600.0,39.5582,39.5871,39.535,39.5408,73600.0
2012-07-05 12:55:00,68.33,68.39,68.33,68.39,44400.0,39.5408,39.5755,39.5408,39.5755,44400.0
2012-07-05 13:00:00,68.39,68.39,68.35,68.36,49900.0,39.5755,39.5755,39.5524,39.5582,49900.0
2012-07-05 13:05:00,68.36,68.45,68.35,68.4,63800.0,39.5582,39.6103,39.5524,39.5813,63800.0
2012-07-05 13:10:00,68.41,68.43,68.35,68.38,79400.0,39.5871,39.5987,39.5524,39.5697,79400.0
2012-07-05 13:15:00,68.38,68.4,68.37,68.38,32800.0,39.5697,39.5813,39.564,39.5697,32800.0
2012-07-05 13:20:00,68.39,68.42,68.38,68.42,29100.0,39.5755,39.5929,39.5697,39.5929,29100.0
2012-07-05 13:25:00,68.42,68.49,68.41,68.49,48200.0,39.5929,39.6334,39.5871,39.6334,48200.0
2012-07-05 13:30:00,68.49,68.5,68.46,68.49,29600.0,39.6334,39.6392,39.616,39.6334,29600.0
2012-07-05 13:35:00,68.49,68.5,68.47,68.49,32100.0,39.6334,39.6392,39.6218,39.6334,32100.0
2012-07-05 13:40:00,68.49,68.49,68.47,68.48,25100.0,39.6334,39.6334,39.6218,39.6276,25100.0
2012-07-05 13:45:00,68.48,68.56,68.46,68.53,92100.0,39.6276,39.6739,39.616,39.6565,92100.0
2012-07-05 13:50:00,68.53,68.53,68.49,68.5,26300.0,39.6565,39.6565,39.6334,39.6392,26300.0
2012-07-05 13:55:00,68.49,68.5,68.46,68.48,58500.0,39.6334,39.6392,39.616,39.6276,58500.0
2012-07-05 14:00:00,68.49,68.49,68.44,68.45,57300.0,39.6334,39.6334,39.6045,39.6103,57300.0
2012-07-05 14:05:00,68.45,68.53,68.45,68.5,66000.0,39.6103,39.6565,39.6103,39.6392,66000.0
2012-07-05 14:10:00,68.51,68.59,68.51,68.58,48400.0,39.645,39.6913,39.645,39.6855,48400.0
2012-07-05 14:15:00,68.59,68.72,68.59,68.7,85000.0,39.6913,39.7665,39.6913,39.7549,85000.0
2012-07-05 14:20:00,68.7,68.73,68.68,68.71,54400.0,39.7549,39.7723,39.7434,39.7607,54400.0
2012-07-05 14:25:00,68.71,68.73,68.64,68.65,51400.0,39.7607,39.7723,39.7202,39.726,51400.0
2012-07-05 14:30:00,68.64,68.67,68.63,68.66,78000.0,39.7202,39.7376,39.7144,39.7318,78000.0
2012-07-05 14:35:00,68.67,68.67,68.62,68.64,42700.0,39.7376,39.7376,39.7086,39.7202,42700.0
2012-07-05 14:40:00,68.64,68.66,68.59,68.61,44100.0,39.7202,39.7318,39.6913,39.7028,44100.0
2012-07-05 14:45:00,68.62,68.62,68.57,68.57,28700.0,39.7086,39.7086,39.6797,39.6797,28700.0
2012-07-05 14:50:00,68.57,68.58,68.49,68.52,58300.0,39.6797,39.6855,39.6334,39.6508,58300.0
2012-07-05 14:55:00,68.51,68.51,68.46,68.46,66900.0,39.645,39.645,39.616,39.616,66900.0
2012-07-05 15:00:00,68.46,68.48,68.46,68.48,25600.0,39.616,39.6276,39.616,39.6276,25600.0
2012-07-05 15:05:00,68.48,68.5,68.46,68.5,64400.0,39.6276,39.6392,39.616,39.6392,64400.0
2012-07-05 15:10:00,68.5,68.53,68.49,68.52,46700.0,39.6392,39.6565,39.6334,39.6508,46700.0
2012-07-05 15:15:00,68.52,68.52,68.48,68.5,54400.0,39.6508,39.6508,39.6276,39.6392,54400.0
2012-07-05 15:20:00,68.51,68.53,68.48,68.48,61200.0,39.645,39.6565,39.6276,39.6276,61200.0
2012-07-05 15:25:00,68.48,68.54,68.47,68.54,52700.0,39.6276,39.6623,39.6218,39.6623,52700.0
2012-07-05 15:30:00,68.53,68.55,68.52,68.53,71500.0,39.6565,39.6681,39.6508,39.6565,71500.0
2012-07-05 15:35:00,68.53,68.55,68.49,68.54,101200.0,39.6565,39.6681,39.6334,39.6623,101200.0
2012-07-05 15:40:00,68.54,68.62,68.53,68.56,70600.0,39.6623,39.7086,39.6565,39.6739,70600.0
2012-07-05 15:45:00,68.56,68.57,68.54,68.56,85900.0,39.6739,39.6797,39.6623,39.6739,85900.0
2012-07-05 15:50:00,68.56,68.57,68.46,68.51,200100.0,39.6739,39.6797,39.616,39.645,200100.0
2012-07-05 15:55:00,68.5,68.55,68.5,68.55,211600.0,39.6392,39.6681,39.6392,39.6681,211600.0
2012-07-06 09:30:00,67.88,67.96,67.11,67.28,410100.0,39.2804,39.3267,38.8348,38.9332,410100.0
2012-07-06 09:35:00,67.29,67.61,67.29,67.57,112100.0,38.939,39.1242,38.939,39.101,112100.0
2012-07-06 09:40:00,67.56,67.6,67.5,67.59,95000.0,39.0952,39.1184,39.0605,39.1126,95000.0
2012-07-06 09:45:00,67.6,67.77,67.59,67.74,151700.0,39.1184,39.2168,39.1126,39.1994,151700.0
2012-07-06 09:50:00,67.74,67.75,67.7,67.75,66100.0,39.1994,39.2052,39.1762,39.2052,66100.0
2012-07-06 09:55:00,67.75,67.78,67.64,67.64,120300.0,39.2052,39.2225,39.1415,39.1415,120300.0
2012-07-06 10:00:00,67.64,67.66,67.51,67.51,193400.0,39.1415,39.1531,39.0663,39.0663,193400.0
2012-07-06 10:05:00,67.51,67.51,67.38,67.4,171000.0,39.0663,39.0663,38.9911,39.0026,171000.0
2012-07-06 10:10:00,67.4,67.44,67.31,67.38,224200.0,39.0026,39.0258,38.9506,38.9911,224200.0
2012-07-06 10:15:00,67.36,67.4,67.27,67.28,135900.0,38.9795,39.0026,38.9274,38.9332,135900.0
2012-07-06 10:20:00,67.27,67.28,67.21,67.28,152100.0,38.9274,38.9332,38.8927,38.9332,152100.0
2012-07-06 10:25:00,67.28,67.36,67.27,67.36,112100.0,38.9332,38.9795,38.9274,38.9795,112100.0
2012-07-06 10:30:00,67.36,67.4,67.25,67.25,132700.0,38.9795,39.0026,38.9158,38.9158,132700.0
2012-07-06 10:35:00,67.25,67.27,67.14,67.14,134000.0,38.9158,38.9274,38.8522,38.8522,134000.0
2012-07-06 10:40:00,67.14,67.19,67.08,67.15,288100.0,38.8522,38.8811,38.8175,38.858,288100.0
2012-07-06 10:45:00,67.15,67.15,67.09,67.12,106200.0,38.858,38.858,38.8233,38.8406,106200.0
2012-07-06 10:50:00,67.11,67.12,67.06,67.06,93500.0,38.8348,38.8406,38.8059,38.8059,93500.0
2012-07-06 10:55:00,67.07,67.07,66.75,66.77,214900.0,38.8117,38.8117,38.6265,38.6381,214900.0
2012-07-06 11:00:00,66.78,66.92,66.77,66.9,256800.0,38.6439,38.7249,38.6381,38.7133,256800.0
2012-07-06 11:05:00,66.9,66.92,66.88,66.9,93400.0,38.7133,38.7249,38.7017,38.7133,93400.0
2012-07-06 11:10:00,66.91,66.91,66.8,66.81,186400.0,38.7191,38.7191,38.6554,38.6612,186400.0
2012-07-06 11:15:00,66.82,66.84,66.74,66.77,131200.0,38.667,38.6786,38.6207,38.6381,131200.0
2012-07-06 11:20:00,66.78,66.82,66.57,66.6,167000.0,38.6439,38.667,38.5223,38.5397,167000.0
2012-07-06 11:25:00,66.6,66.66,66.54,66.55,148100.0,38.5397,38.5744,38.505,38.5108,148100.0
2012-07-06 11:30:00,66.54,66.57,66.19,66.24,260100.0,38.505,38.5223,38.3025,38.3314,260100.0
2012-07-06 11:35:00,66.24,66.41,66.19,66.41,233200.0,38.3314,38.4298,38.3025,38.4298,233200.0
2012-07-06 11:40:00,66.41,66.52,66.41,66.51,168000.0,38.4298,38.4934,38.4298,38.4876,168000.0
2012-07-06 11:45:00,66.52,66.67,66.52,66.66,155300.0,38.4934,38.5802,38.4934,38.5744,155300.0
2012-07-06 11:50:00,66.67,66.73,66.54,66.57,107800.0,38.5802,38.6149,38.505,38.5223,107800.0
2012-07-06 11:55:00,66.58,66.58,66.46,66.46,84900.0,38.5281,38.5281,38.4587,38.4587,84900.0
2012-07-06 12:00:00,66.45,66.49,66.44,66.45,93000.0,38.4529,38.4761,38.4471,38.4529,93000.0
2012-07-06 12:05:00,66.44,66.54,66.43,66.52,128100.0,38.4471,38.505,38.4413,38.4934,128100.0
2012-07-06 12:10:00,66.51,66.57,66.48,66.56,85000.0,38.4876,38.5223,38.4703,38.5166,85000.0
2012-07-06 12:15:00,66.56,66.63,66.55,66.58,48900.0,38.5166,38.5571,38.5108,38.5281,48900.0
2012-07-06 12:20:00,66.58,66.6,66.56,66.56,29500.0,38.5281,38.5397,38.5166,38.5166,29500.0
2012-07-06 12:25:00,66.56,66.66,66.5,66.66,82400.0,38.5166,38.5744,38.4818,38.5744,82400.0
2012-07-06 12:30:00,66.65,66.68,66.64,66.66,50200.0,38.5686,38.586,38.5629,38.5744,50200.0
2012-07-06 12:35:00,66.67,66.68,66.59,66.6,65400.0,38.5802,38.586,38.5339,38.5397,65400.0
2012-07-06 12:40:00,66.59,66.63,66.56,66.6,72100.0,38.5339,38.5571,38.5166,38.5397,72100.0
2012-07-06 12:45:00,66.59,66.65,66.57,66.65,46900.0,38.5339,38.5686,38.5223,38.5686,46900.0
2012-07-06 12:50:00,66.64,66.64,66.57,66.59,57500.0,38.5629,38.5629,38.5223,38.5339,57500.0
2012-07-06 12:55:00,66.59,66.63,66.58,66.63,35900.0,38.5339,38.5571,38.5281,38.5571,35900.0
2012-07-06 13:00:00,66.63,66.66,66.62,66.64,54700.0,38.5571,38.5744,38.5513,38.5629,54700.0
2012-07-06 13:05:00,66.64,66.64,66.61,66.62,43500.0,38.5629,38.5629,38.5455,38.5513,43500.0
2012-07-06 13:10:00,66.62,66.66,66.61,66.66,25000.0,38.5513,38.5744,38.5455,38.5744,25000.0
2012-07-06 13:15:00,66.66,66.74,66.66,66.72,86300.0,38.5744,38.6207,38.5744,38.6091,86300.0
2012-07-06 13:20:00,66.72,66.72,66.66,66.68,63200.0,38.6091,38.6091,38.5744,38.586,63200.0
2012-07-06 13:25:00,66.68,66.69,66.63,66.63,21500.0,38.586,38.5918,38.5571,38.5571,21500.0
2012-07-06 13:30:00,66.63,66.64,66.58,66.58,33500.0,38.5571,38.5629,38.5281,38.5281,33500.0
2012-07-06 13:35:00,66.58,66.59,66.52,66.53,76300.0,38.5281,38.5339,38.4934,38.4992,76300.0
2012-07-06 13:40:00,66.53,66.55,66.5,66.51,78400.0,38.4992,38.5108,38.4818,38.4876,78400.0
2012-07-06 13:45:00,66.51,66.56,66.5,66.52,82000.0,38.4876,38.5166,38.4818,38.4934,82000.0
2012-07-06 13:50:00,66.53,66.54,66.51,66.51,32500.0,38.4992,38.505,38.4876,38.4876,32500.0
2012-07-06 13:55:00,66.51,66.51,66.45,66.45,89600.0,38.4876,38.4876,38.4529,38.4529,89600.0
2012-07-06 14:00:00,66.46,66.49,66.45,66.48,81300.0,38.4587,38.4761,38.4529,38.4703,81300.0
2012-07-06 14:05:00,66.47,66.48,66.42,66.43,51000.0,38.4645,38.4703,38.4355,38.4413,51000.0
2012-07-06 14:10:00,66.42,66.43,66.37,66.4,121100.0,38.4355,38.4413,38.4066,38.424,121100.0
2012-07-06 14:15:00,66.41,66.42,66.31,66.32,61500.0,38.4298,38.4355,38.3719,38.3777,61500.0
2012-07-06 14:20:00,66.32,66.33,66.3,66.32,97500.0,38.3777,38.3835,38.3661,38.3777,97500.0
2012-07-06 14:25:00,66.32,66.33,66.27,66.28,76000.0,38.3777,38.3835,38.3487,38.3545,76000.0
2012-07-06 14:30:00,66.29,66.34,66.28,66.3,82400.0,38.3603,38.3893,38.3545,38.3661,82400.0
2012-07-06 14:35:00,66.3,66.33,66.27,66.3,61200.0,38.3661,38.3835,38.3487,38.3661,61200.0
2012-07-06 14:40:00,66.3,66.3,66.25,66.28,69300.0,38.3661,38.3661,38.3372,38.3545,69300.0
2012-07-06 14:45:00,66.27,66.28,66.24,66.26,94600.0,38.3487,38.3545,38.3314,38.343,94600.0
2012-07-06 14:50:00,66.26,66.3,66.25,66.28,102400.0,38.343,38.3661,38.3372,38.3545,102400.0
2012-07-06 14:55:00,66.29,66.33,66.29,66.31,79400.0,38.3603,38.3835,38.3603,38.3719,79400.0
2012-07-06 15:00:00,66.31,66.35,66.3,66.35,62500.0,38.3719,38.395,38.3661,38.395,62500.0
2012-07-06 15:05:00,66.35,66.36,66.28,66.29,102500.0,38.395,38.4008,38.3545,38.3603,102500.0
2012-07-06 15:10:00,66.28,66.3,66.25,66.26,106200.0,38.3545,38.3661,38.3372,38.343,106200.0
2012-07-06 15:15:00,66.26,66.26,66.2,66.22,199300.0,38.343,38.343,38.3082,38.3198,199300.0
2012-07-06 15:20:00,66.22,66.26,66.18,66.21,156100.0,38.3198,38.343,38.2967,38.314,156100.0
2012-07-06 15:25:00,66.21,66.21,66.05,66.07,101300.0,38.314,38.314,38.2214,38.233,101300.0
2012-07-06 15:30:00,66.08,66.13,66.02,66.12,252600.0,38.2388,38.2677,38.2041,38.2619,252600.0
2012-07-06 15:35:00,66.12,66.14,66.04,66.05,217300.0,38.2619,38.2735,38.2156,38.2214,217300.0
2012-07-06 15:40:00,66.05,66.17,66.05,66.11,158600.0,38.2214,38.2909,38.2214,38.2562,158600.0
2012-07-06 15:45:00,66.11,66.27,66.11,66.2,247900.0,38.2562,38.3487,38.2562,38.3082,247900.0
2012-07-06 15:50:00,66.2,66.28,66.19,66.25,200600.0,38.3082,38.3545,38.3025,38.3372,200600.0
2012-07-06 15:55:00,66.26,66.3,66.21,66.22,265100.0,38.343,38.3661,38.314,38.3198,265100.0
2012-07-09 09:30:00,65.14,65.31,64.83,64.87,592000.0,37.6948,37.7932,37.5155,37.5386,592000.0
2012-07-09 09:35:00,64.91,64.95,64.52,64.64,297800.0,37.5617,37.5849,37.3361,37.4055,297800.0
2012-07-09 09:40:00,64.65,64.85,64.53,64.59,218800.0,37.4113,37.527,37.3419,37.3766,218800.0
2012-07-09 09:45:00,64.56,64.73,64.55,64.7,245000.0,37.3592,37.4576,37.3534,37.4402,245000.0
2012-07-09 09:50:00,64.7,64.98,64.69,64.98,225300.0,37.4402,37.6023,37.4344,37.6023,225300.0
2012-07-09 09:55:00,64.99,65.16,64.8,65.15,249700.0,37.608,37.7064,37.4981,37.7006,249700.0
2012-07-09 10:00:00,65.15,65.24,65.06,65.1,221200.0,37.7006,37.7527,37.6485,37.6717,221200.0
2012-07-09 10:05:00,65.1,65.11,65.0,65.01,145300.0,37.6717,37.6775,37.6138,37.6196,145300.0
2012-07-09 10:10:00,65.01,65.09,65.01,65.03,160500.0,37.6196,37.6659,37.6196,37.6312,160500.0
2012-07-09 10:15:00,65.04,65.09,64.6,65.02,281300.0,37.637,37.6659,37.3824,37.6254,281300.0
2012-07-09 10:20:00,65.02,65.06,64.99,65.05,145800.0,37.6254,37.6485,37.608,37.6428,145800.0
2012-07-09 10:25:00,65.04,65.1,65.02,65.02,101600.0,37.637,37.6717,37.6254,37.6254,101600.0
2012-07-09 10:30:00,65.02,65.08,65.01,65.06,115100.0,37.6254,37.6601,37.6196,37.6485,115100.0
2012-07-09 10:35:00,65.06,65.09,65.02,65.04,93400.0,37.6485,37.6659,37.6254,37.637,93400.0
2012-07-09 10:40:00,65.04,65.05,64.9,64.95,136300.0,37.637,37.6428,37.556,37.5849,136300.0
2012-07-09 10:45:00,64.95,65.0,64.92,64.96,193700.0,37.5849,37.6138,37.5675,37.5907,193700.0
2012-07-09 10:50:00,64.95,65.0,64.94,64.99,119400.0,37.5849,37.6138,37.5791,37.608,119400.0
2012-07-09 10:55:00,64.99,65.06,64.98,64.99,185100.0,37.608,37.6485,37.6023,37.608,185100.0
2012-07-09 11:00:00,64.99,65.09,64.99,65.08,116700.0,37.608,37.6659,37.608,37.6601,116700.0
2012-07-09 11:05:00,65.09,65.3,65.08,65.3,222100.0,37.6659,37.7874,37.6601,37.7874,222100.0
2012-07-09 11:10:00,65.31,65.42,65.28,65.42,177500.0,37.7932,37.8569,37.7759,37.8569,177500.0
2012-07-09 11:15:00,65.42,65.68,65.42,65.57,242100.0,37.8569,38.0073,37.8569,37.9437,242100.0
2012-07-09 11:20:00,65.57,65.57,65.36,65.37,218700.0,37.9437,37.9437,37.8222,37.8279,218700.0
2012-07-09 11:25:00,65.37,65.47,65.34,65.41,138900.0,37.8279,37.8858,37.8106,37.8511,138900.0
2012-07-09 11:30:00,65.4,65.4,65.32,65.36,105400.0,37.8453,37.8453,37.799,37.8222,105400.0
2012-07-09 11:35:00,65.36,65.39,65.31,65.33,119700.0,37.8222,37.8395,37.7932,37.8048,119700.0
2012-07-09 11:40:00,65.33,65.36,65.29,65.34,122300.0,37.8048,37.8222,37.7816,37.8106,122300.0
2012-07-09 11:45:00,65.35,65.38,65.3,65.3,102700.0,37.8164,37.8337,37.7874,37.7874,102700.0
2012-07-09 11:50:00,65.31,65.35,65.3,65.35,129500.0,37.7932,37.8164,37.7874,37.8164,129500.0
2012-07-09 11:55:00,65.34,65.35,65.31,65.31,64100.0,37.8106,37.8164,37.7932,37.7932,64100.0
2012-07-09 12:00:00,65.31,65.35,65.3,65.33,65000.0,37.7932,37.8164,37.7874,37.8048,65000.0
2012-07-09 12:05:00,65.33,65.34,65.25,65.3,92700.0,37.8048,37.8106,37.7585,37.7874,92700.0
2012-07-09 12:10:00,65.3,65.38,65.29,65.33,96100.0,37.7874,37.8337,37.7816,37.8048,96100.0
2012-07-09 12:15:00,65.33,65.35,65.27,65.3,100700.0,37.8048,37.8164,37.7701,37.7874,100700.0
2012-07-09 12:20:00,65.29,65.34,65.29,65.33,60400.0,37.7816,37.8106,37.7816,37.8048,60400.0
2012-07-09 12:25:00,65.33,65.35,65.29,65.35,109900.0,37.8048,37.8164,37.7816,37.8164,109900.0
2012-07-09 12:30:00,65.35,65.47,65.35,65.42,110400.0,37.8164,37.8858,37.8164,37.8569,110400.0
2012-07-09 12:35:00,65.42,65.45,65.35,65.45,129200.0,37.8569,37.8742,37.8164,37.8742,129200.0
2012-07-09 12:40:00,65.44,65.45,65.34,65.35,94500.0,37.8684,37.8742,37.8106,37.8164,94500.0
2012-07-09 12:45:00,65.36,65.36,65.25,65.26,70500.0,37.8222,37.8222,37.7585,37.7643,70500.0
2012-07-09 12:50:00,65.26,65.32,65.26,65.28,113900.0,37.7643,37.799,37.7643,37.7759,113900.0
2012-07-09 12:55:00,65.27,65.27,65.15,65.17,118200.0,37.7701,37.7701,37.7006,37.7122,118200.0
2012-07-09 13:00:00,65.17,65.28,65.17,65.28,128600.0,37.7122,37.7759,37.7122,37.7759,128600.0
2012-07-09 13:05:00,65.28,65.29,65.23,65.26,79100.0,37.7759,37.7816,37.7469,37.7643,79100.0
2012-07-09 13:10:00,65.26,65.32,65.24,65.31,67600.0,37.7643,37.799,37.7527,37.7932,67600.0
2012-07-09 13:15:00,65.32,65.32,65.26,65.27,71400.0,37.799,37.799,37.7643,37.7701,71400.0
2012-07-09 13:20:00,65.27,65.34,65.27,65.34,35000.0,37.7701,37.8106,37.7701,37.8106,35000.0
2012-07-09 13:25:00,65.33,65.43,65.33,65.4,157200.0,37.8048,37.8627,37.8048,37.8453,157200.0
2012-07-09 13:30:00,65.39,65.42,65.38,65.39,57500.0,37.8395,37.8569,37.8337,37.8395,57500.0
2012-07-09 13:35:00,65.39,65.46,65.38,65.44,96200.0,37.8395,37.88,37.8337,37.8684,96200.0
2012-07-09 13:40:00,65.44,65.52,65.44,65.5,155900.0,37.8684,37.9147,37.8684,37.9032,155900.0
2012-07-09 13:45:00,65.5,65.54,65.47,65.48,54100.0,37.9032,37.9263,37.8858,37.8916,54100.0
2012-07-09 13:50:00,65.49,65.51,65.44,65.45,57800.0,37.8974,37.909,37.8684,37.8742,57800.0
2012-07-09 13:55:00,65.46,65.47,65.44,65.45,73300.0,37.88,37.8858,37.8684,37.8742,73300.0
2012-07-09 14:00:00,65.45,65.46,65.41,65.42,63700.0,37.8742,37.88,37.8511,37.8569,63700.0
2012-07-09 14:05:00,65.42,65.43,65.33,65.33,95000.0,37.8569,37.8627,37.8048,37.8048,95000.0
2012-07-09 14:10:00,65.34,65.34,65.27,65.28,69300.0,37.8106,37.8106,37.7701,37.7759,69300.0
2012-07-09 14:15:00,65.27,65.27,65.11,65.11,126900.0,37.7701,37.7701,37.6775,37.6775,126900.0
2012-07-09 14:20:00,65.1,65.11,65.01,65.1,135900.0,37.6717,37.6775,37.6196,37.6717,135900.0
2012-07-09 14:25:00,65.11,65.15,65.09,65.14,120900.0,37.6775,37.7006,37.6659,37.6948,120900.0
2012-07-09 14:30:00,65.15,65.17,65.09,65.13,136900.0,37.7006,37.7122,37.6659,37.6891,136900.0
2012-07-09 14:35:00,65.14,65.24,65.13,65.17,119100.0,37.6948,37.7527,37.6891,37.7122,119100.0
2012-07-09 14:40:00,65.17,65.18,65.09,65.11,116400.0,37.7122,37.718,37.6659,37.6775,116400.0
2012-07-09 14:45:00,65.12,65.26,65.11,65.24,153300.0,37.6833,37.7643,37.6775,37.7527,153300.0
2012-07-09 14:50:00,65.24,65.25,65.08,65.1,192200.0,37.7527,37.7585,37.6601,37.6717,192200.0
2012-07-09 14:55:00,65.1,65.14,65.09,65.09,112600.0,37.6717,37.6948,37.6659,37.6659,112600.0
2012-07-09 15:00:00,65.09,65.09,65.02,65.02,130400.0,37.6659,37.6659,37.6254,37.6254,130400.0
2012-07-09 15:05:00,65.02,65.03,64.93,65.03,178900.0,37.6254,37.6312,37.5733,37.6312,178900.0
2012-07-09 15:10:00,65.02,65.04,64.98,65.03,179400.0,37.6254,37.637,37.6023,37.6312,179400.0
2012-07-09 15:15:00,65.02,65.09,65.02,65.09,110000.0,37.6254,37.6659,37.6254,37.6659,110000.0
2012-07-09 15:20:00,65.08,65.12,65.05,65.1,112900.0,37.6601,37.6833,37.6428,37.6717,112900.0
2012-07-09 15:25:00,65.1,65.24,65.1,65.15,156300.0,37.6717,37.7527,37.6717,37.7006,156300.0
2012-07-09 15:30:00,65.16,65.18,65.11,65.12,136700.0,37.7064,37.718,37.6775,37.6833,136700.0
2012-07-09 15:35:00,65.12,65.16,65.1,65.16,321100.0,37.6833,37.7064,37.6717,37.7064,321100.0
2012-07-09 15:40:00,65.16,65.19,65.1,65.17,237200.0,37.7064,37.7238,37.6717,37.7122,237200.0
2012-07-09 15:45:00,65.16,65.22,65.15,65.16,314200.0,37.7064,37.7411,37.7006,37.7064,314200.0
2012-07-09 15:50:00,65.16,65.32,65.16,65.28,427100.0,37.7064,37.799,37.7064,37.7759,427100.0
2012-07-09 15:55:00,65.28,65.34,65.24,65.32,532000.0,37.7759,37.8106,37.7527,37.799,532000.0
2012-07-10 09:30:00,65.28,65.31,65.05,65.13,250500.0,37.7759,37.7932,37.6428,37.6891,250500.0
2012-07-10 09:35:00,65.1,65.26,65.1,65.23,187700.0,37.6717,37.7643,37.6717,37.7469,187700.0
2012-07-10 09:40:00,65.24,65.24,65.14,65.23,95300.0,37.7527,37.7527,37.6948,37.7469,95300.0
2012-07-10 09:45:00,65.24,65.5,65.22,65.48,144800.0,37.7527,37.9032,37.7411,37.8916,144800.0
2012-07-10 09:50:00,65.48,65.62,65.46,65.49,149600.0,37.8916,37.9726,37.88,37.8974,149600.0
2012-07-10 09:55:00,65.48,65.49,65.37,65.39,75100.0,37.8916,37.8974,37.8279,37.8395,75100.0
2012-07-10 10:00:00,65.39,65.54,65.39,65.4,146500.0,37.8395,37.9263,37.8395,37.8453,146500.0
2012-07-10 10:05:00,65.39,65.47,65.34,65.35,113200.0,37.8395,37.8858,37.8106,37.8164,113200.0
2012-07-10 10:10:00,65.35,65.35,65.28,65.34,107300.0,37.8164,37.8164,37.7759,37.8106,107300.0
2012-07-10 10:15:00,65.33,65.43,65.31,65.37,129800.0,37.8048,37.8627,37.7932,37.8279,129800.0
2012-07-10 10:20:00,65.36,65.39,65.35,65.35,84100.0,37.8222,37.8395,37.8164,37.8164,84100.0
2012-07-10 10:25:00,65.36,65.42,65.35,65.42,69100.0,37.8222,37.8569,37.8164,37.8569,69100.0
2012-07-10 10:30:00,65.42,65.44,65.39,65.43,84400.0,37.8569,37.8684,37.8395,37.8627,84400.0
2012-07-10 10:35:00,65.42,65.49,65.41,65.45,96800.0,37.8569,37.8974,37.8511,37.8742,96800.0
2012-07-10 10:40:00,65.44,65.62,65.44,65.62,192900.0,37.8684,37.9726,37.8684,37.9726,192900.0
2012-07-10 10:45:00,65.62,65.79,65.61,65.73,245500.0,37.9726,38.071,37.9668,38.0363,245500.0
2012-07-10 10:50:00,65.73,65.83,65.71,65.76,170800.0,38.0363,38.0941,38.0247,38.0536,170800.0
2012-07-10 10:55:00,65.77,65.81,65.73,65.74,130300.0,38.0594,38.0826,38.0363,38.042,130300.0
2012-07-10 11:00:00,65.73,65.9,65.71,65.9,149200.0,38.0363,38.1346,38.0247,38.1346,149200.0
2012-07-10 11:05:00,65.9,65.98,65.88,65.95,181300.0,38.1346,38.1809,38.1231,38.1636,181300.0
2012-07-10 11:10:00,65.95,66.05,65.94,65.98,157500.0,38.1636,38.2214,38.1578,38.1809,157500.0
2012-07-10 11:15:00,65.98,66.02,65.98,66.02,83600.0,38.1809,38.2041,38.1809,38.2041,83600.0
2012-07-10 11:20:00,66.01,66.03,65.96,65.96,102400.0,38.1983,38.2099,38.1694,38.1694,102400.0
2012-07-10 11:25:00,65.97,65.98,65.86,65.9,121800.0,38.1751,38.1809,38.1115,38.1346,121800.0
2012-07-10 11:30:00,65.9,65.94,65.88,65.91,62900.0,38.1346,38.1578,38.1231,38.1404,62900.0
2012-07-10 11:35:00,65.9,65.91,65.88,65.89,64900.0,38.1346,38.1404,38.1231,38.1288,64900.0
2012-07-10 11:40:00,65.89,65.93,65.85,65.86,84300.0,38.1288,38.152,38.1057,38.1115,84300.0
2012-07-10 11:45:00,65.86,65.87,65.79,65.85,63800.0,38.1115,38.1173,38.071,38.1057,63800.0
2012-07-10 11:50:00,65.85,65.89,65.84,65.86,53300.0,38.1057,38.1288,38.0999,38.1115,53300.0
2012-07-10 11:55:00,65.86,65.88,65.85,65.88,45200.0,38.1115,38.1231,38.1057,38.1231,45200.0
2012-07-10 12:00:00,65.87,65.99,65.87,65.98,78800.0,38.1173,38.1867,38.1173,38.1809,78800.0
2012-07-10 12:05:00,65.99,66.0,65.94,65.97,70300.0,38.1867,38.1925,38.1578,38.1751,70300.0
2012-07-10 12:10:00,65.98,65.98,65.91,65.96,38300.0,38.1809,38.1809,38.1404,38.1694,38300.0
2012-07-10 12:15:00,65.95,65.95,65.9,65.91,39400.0,38.1636,38.1636,38.1346,38.1404,39400.0
2012-07-10 12:20:00,65.91,65.94,65.88,65.88,37300.0,38.1404,38.1578,38.1231,38.1231,37300.0
2012-07-10 12:25:00,65.89,65.93,65.88,65.92,112700.0,38.1288,38.152,38.1231,38.1462,112700.0
2012-07-10 12:30:00,65.92,65.98,65.91,65.98,58200.0,38.1462,38.1809,38.1404,38.1809,58200.0
2012-07-10 12:35:00,65.99,66.1,65.98,66.09,56200.0,38.1867,38.2504,38.1809,38.2446,56200.0
2012-07-10 12:40:00,66.09,66.13,66.08,66.11,89700.0,38.2446,38.2677,38.2388,38.2562,89700.0
2012-07-10 12:45:00,66.1,66.14,66.05,66.05,50100.0,38.2504,38.2735,38.2214,38.2214,50100.0
2012-07-10 12:50:00,66.05,66.1,66.02,66.07,39400.0,38.2214,38.2504,38.2041,38.233,39400.0
2012-07-10 12:55:00,66.08,66.08,65.95,65.96,125000.0,38.2388,38.2388,38.1636,38.1694,125000.0
2012-07-10 13:00:00,65.97,65.99,65.93,65.96,59800.0,38.1751,38.1867,38.152,38.1694,59800.0
2012-07-10 13:05:00,65.96,66.01,65.94,65.99,73600.0,38.1694,38.1983,38.1578,38.1867,73600.0
2012-07-10 13:10:00,66.0,66.05,65.99,66.02,77200.0,38.1925,38.2214,38.1867,38.2041,77200.0
2012-07-10 13:15:00,66.02,66.05,66.01,66.03,41000.0,38.2041,38.2214,38.1983,38.2099,41000.0
2012-07-10 13:20:00,66.03,66.03,65.9,65.91,70800.0,38.2099,38.2099,38.1346,38.1404,70800.0
2012-07-10 13:25:00,65.91,65.99,65.9,65.97,74300.0,38.1404,38.1867,38.1346,38.1751,74300.0
2012-07-10 13:30:00,65.97,65.99,65.88,65.9,57800.0,38.1751,38.1867,38.1231,38.1346,57800.0
2012-07-10 13:35:00,65.91,65.92,65.76,65.81,65200.0,38.1404,38.1462,38.0536,38.0826,65200.0
2012-07-10 13:40:00,65.82,65.82,65.77,65.78,15700.0,38.0883,38.0883,38.0594,38.0652,15700.0
2012-07-10 13:45:00,65.78,65.83,65.77,65.8,49700.0,38.0652,38.0941,38.0594,38.0768,49700.0
2012-07-10 13:50:00,65.8,65.87,65.8,65.87,86200.0,38.0768,38.1173,38.0768,38.1173,86200.0
2012-07-10 13:55:00,65.87,66.07,65.86,66.01,234600.0,38.1173,38.233,38.1115,38.1983,234600.0
2012-07-10 14:00:00,66.02,66.2,66.01,66.15,168600.0,38.2041,38.3082,38.1983,38.2793,168600.0
2012-07-10 14:05:00,66.14,66.19,66.14,66.17,65700.0,38.2735,38.3025,38.2735,38.2909,65700.0
2012-07-10 14:10:00,66.16,66.23,66.15,66.21,111100.0,38.2851,38.3256,38.2793,38.314,111100.0
2012-07-10 14:15:00,66.21,66.22,66.07,66.07,88400.0,38.314,38.3198,38.233,38.233,88400.0
2012-07-10 14:20:00,66.07,66.07,65.97,65.98,88600.0,38.233,38.233,38.1751,38.1809,88600.0
2012-07-10 14:25:00,65.98,66.02,65.94,65.96,86700.0,38.1809,38.2041,38.1578,38.1694,86700.0
2012-07-10 14:30:00,65.96,65.97,65.77,65.8,213700.0,38.1694,38.1751,38.0594,38.0768,213700.0
2012-07-10 14:35:00,65.81,65.88,65.79,65.88,103100.0,38.0826,38.1231,38.071,38.1231,103100.0
2012-07-10 14:40:00,65.87,65.87,65.75,65.76,68000.0,38.1173,38.1173,38.0478,38.0536,68000.0
2012-07-10 14:45:00,65.76,65.91,65.75,65.82,106000.0,38.0536,38.1404,38.0478,38.0883,106000.0
2012-07-10 14:50:00,65.82,65.86,65.72,65.77,143100.0,38.0883,38.1115,38.0305,38.0594,143100.0
2012-07-10 14:55:00,65.76,65.79,65.73,65.74,49400.0,38.0536,38.071,38.0363,38.042,49400.0
2012-07-10 15:00:00,65.74,65.92,65.73,65.92,151600.0,38.042,38.1462,38.0363,38.1462,151600.0
2012-07-10 15:05:00,65.92,66.06,65.89,66.05,299400.0,38.1462,38.2272,38.1288,38.2214,299400.0
2012-07-10 15:10:00,66.05,66.09,65.98,65.99,120100.0,38.2214,38.2446,38.1809,38.1867,120100.0
2012-07-10 15:15:00,65.99,66.03,65.9,66.0,108200.0,38.1867,38.2099,38.1346,38.1925,108200.0
2012-07-10 15:20:00,66.0,66.07,65.98,66.03,102700.0,38.1925,38.233,38.1809,38.2099,102700.0
2012-07-10 15:25:00,66.03,66.03,65.93,65.93,70500.0,38.2099,38.2099,38.152,38.152,70500.0
2012-07-10 15:30:00,65.93,65.99,65.91,65.94,96600.0,38.152,38.1867,38.1404,38.1578,96600.0
2012-07-10 15:35:00,65.94,66.07,65.92,66.05,268500.0,38.1578,38.233,38.1462,38.2214,268500.0
2012-07-10 15:40:00,66.05,66.09,66.0,66.05,253500.0,38.2214,38.2446,38.1925,38.2214,253500.0
2012-07-10 15:45:00,66.05,66.19,66.0,66.04,380600.0,38.2214,38.3025,38.1925,38.2156,380600.0
2012-07-10 15:50:00,66.05,66.22,66.05,66.22,239700.0,38.2214,38.3198,38.2214,38.3198,239700.0
2012-07-10 15:55:00,66.23,66.25,66.14,66.15,679200.0,38.3256,38.3372,38.2735,38.2793,679200.0
2012-07-11 09:30:00,65.75,66.54,65.56,66.52,246400.0,38.0478,38.505,37.9379,38.4934,246400.0
2012-07-11 09:35:00,66.52,66.82,66.42,66.82,253500.0,38.4934,38.667,38.4355,38.667,253500.0
2012-07-11 09:40:00,66.84,66.86,66.5,66.5,178800.0,38.6786,38.6902,38.4818,38.4818,178800.0
2012-07-11 09:45:00,66.5,66.59,66.37,66.46,160100.0,38.4818,38.5339,38.4066,38.4587,160100.0
2012-07-11 09:50:00,66.46,66.56,66.46,66.54,106800.0,38.4587,38.5166,38.4587,38.505,106800.0
2012-07-11 09:55:00,66.54,66.54,66.29,66.3,99600.0,38.505,38.505,38.3603,38.3661,99600.0
2012-07-11 10:00:00,66.3,66.43,66.3,66.39,159700.0,38.3661,38.4413,38.3661,38.4182,159700.0
2012-07-11 10:05:00,66.39,66.41,66.25,66.26,138300.0,38.4182,38.4298,38.3372,38.343,138300.0
2012-07-11 10:10:00,66.26,66.3,66.25,66.29,108100.0,38.343,38.3661,38.3372,38.3603,108100.0
2012-07-11 10:15:00,66.29,66.38,66.27,66.34,131700.0,38.3603,38.4124,38.3487,38.3893,131700.0
2012-07-11 10:20:00,66.33,66.34,66.25,66.28,130000.0,38.3835,38.3893,38.3372,38.3545,130000.0
2012-07-11 10:25:00,66.28,66.32,66.26,66.32,85300.0,38.3545,38.3777,38.343,38.3777,85300.0
2012-07-11 10:30:00,66.32,66.33,66.28,66.31,131400.0,38.3777,38.3835,38.3545,38.3719,131400.0
2012-07-11 10:35:00,66.31,66.39,66.3,66.37,151400.0,38.3719,38.4182,38.3661,38.4066,151400.0
2012-07-11 10:40:00,66.37,66.37,66.15,66.17,147500.0,38.4066,38.4066,38.2793,38.2909,147500.0
2012-07-11 10:45:00,66.17,66.19,66.14,66.16,140000.0,38.2909,38.3025,38.2735,38.2851,140000.0
2012-07-11 10:50:00,66.15,66.25,66.14,66.14,106500.0,38.2793,38.3372,38.2735,38.2735,106500.0
2012-07-11 10:55:00,66.14,66.22,66.12,66.21,69800.0,38.2735,38.3198,38.2619,38.314,69800.0
2012-07-11 11:00:00,66.21,66.34,66.21,66.33,98800.0,38.314,38.3893,38.314,38.3835,98800.0
2012-07-11 11:05:00,66.34,66.4,66.31,66.31,76000.0,38.3893,38.424,38.3719,38.3719,76000.0
2012-07-11 11:10:00,66.3,66.35,66.25,66.32,73000.0,38.3661,38.395,38.3372,38.3777,73000.0
2012-07-11 11:15:00,66.31,66.37,66.28,66.28,69300.0,38.3719,38.4066,38.3545,38.3545,69300.0
2012-07-11 11:20:00,66.29,66.39,66.28,66.38,44900.0,38.3603,38.4182,38.3545,38.4124,44900.0
2012-07-11 11:25:00,66.38,66.39,66.32,66.33,53500.0,38.4124,38.4182,38.3777,38.3835,53500.0
2012-07-11 11:30:00,66.33,66.35,66.28,66.33,64000.0,38.3835,38.395,38.3545,38.3835,64000.0
2012-07-11 11:35:00,66.34,66.37,66.27,66.29,57900.0,38.3893,38.4066,38.3487,38.3603,57900.0
2012-07-11 11:40:00,66.28,66.3,66.26,66.27,50200.0,38.3545,38.3661,38.343,38.3487,50200.0
2012-07-11 11:45:00,66.27,66.3,66.23,66.3,78300.0,38.3487,38.3661,38.3256,38.3661,78300.0
2012-07-11 11:50:00,66.3,66.3,66.24,66.26,59300.0,38.3661,38.3661,38.3314,38.343,59300.0
2012-07-11 11:55:00,66.26,66.3,66.25,66.3,43200.0,38.343,38.3661,38.3372,38.3661,43200.0
2012-07-11 12:00:00,66.3,66.3,66.28,66.29,67600.0,38.3661,38.3661,38.3545,38.3603,67600.0
2012-07-11 12:05:00,66.29,66.3,66.26,66.26,54900.0,38.3603,38.3661,38.343,38.343,54900.0
2012-07-11 12:10:00,66.26,66.28,66.22,66.22,59800.0,38.343,38.3545,38.3198,38.3198,59800.0
2012-07-11 12:15:00,66.22,66.25,66.21,66.22,50000.0,38.3198,38.3372,38.314,38.3198,50000.0
2012-07-11 12:20:00,66.22,66.23,66.15,66.15,51000.0,38.3198,38.3256,38.2793,38.2793,51000.0
2012-07-11 12:25:00,66.16,66.16,66.11,66.13,72400.0,38.2851,38.2851,38.2562,38.2677,72400.0
2012-07-11 12:30:00,66.14,66.14,66.12,66.14,48200.0,38.2735,38.2735,38.2619,38.2735,48200.0
2012-07-11 12:35:00,66.14,66.14,66.1,66.11,56600.0,38.2735,38.2735,38.2504,38.2562,56600.0
2012-07-11 12:40:00,66.11,66.13,66.08,66.09,42100.0,38.2562,38.2677,38.2388,38.2446,42100.0
2012-07-11 12:45:00,66.09,66.11,66.06,66.08,69800.0,38.2446,38.2562,38.2272,38.2388,69800.0
2012-07-11 12:50:00,66.08,66.15,66.07,66.14,57400.0,38.2388,38.2793,38.233,38.2735,57400.0
2012-07-11 12:55:00,66.14,66.24,66.13,66.21,55200.0,38.2735,38.3314,38.2677,38.314,55200.0
2012-07-11 13:00:00,66.21,66.22,66.17,66.17,38300.0,38.314,38.3198,38.2909,38.2909,38300.0
2012-07-11 13:05:00,66.17,66.22,66.14,66.21,49500.0,38.2909,38.3198,38.2735,38.314,49500.0
2012-07-11 13:10:00,66.21,66.25,66.2,66.24,48800.0,38.314,38.3372,38.3082,38.3314,48800.0
2012-07-11 13:15:00,66.23,66.24,66.15,66.15,50400.0,38.3256,38.3314,38.2793,38.2793,50400.0
2012-07-11 13:20:00,66.15,66.19,66.14,66.18,31300.0,38.2793,38.3025,38.2735,38.2967,31300.0
2012-07-11 13:25:00,66.17,66.19,66.11,66.14,41800.0,38.2909,38.3025,38.2562,38.2735,41800.0
2012-07-11 13:30:00,66.13,66.14,66.09,66.13,44900.0,38.2677,38.2735,38.2446,38.2677,44900.0
2012-07-11 13:35:00,66.13,66.14,66.11,66.14,34300.0,38.2677,38.2735,38.2562,38.2735,34300.0
2012-07-11 13:40:00,66.12,66.13,66.07,66.07,31600.0,38.2619,38.2677,38.233,38.233,31600.0
2012-07-11 13:45:00,66.07,66.1,66.06,66.09,25500.0,38.233,38.2504,38.2272,38.2446,25500.0
2012-07-11 13:50:00,66.1,66.13,66.09,66.12,34500.0,38.2504,38.2677,38.2446,38.2619,34500.0
2012-07-11 13:55:00,66.12,66.19,66.12,66.17,49000.0,38.2619,38.3025,38.2619,38.2909,49000.0
2012-07-11 14:00:00,66.18,66.23,66.01,66.06,90200.0,38.2967,38.3256,38.1983,38.2272,90200.0
2012-07-11 14:05:00,66.06,66.08,66.0,66.05,79900.0,38.2272,38.2388,38.1925,38.2214,79900.0
2012-07-11 14:10:00,66.05,66.07,66.01,66.05,69800.0,38.2214,38.233,38.1983,38.2214,69800.0
2012-07-11 14:15:00,66.04,66.09,65.99,66.04,87100.0,38.2156,38.2446,38.1867,38.2156,87100.0
2012-07-11 14:20:00,66.03,66.05,65.97,65.97,70100.0,38.2099,38.2214,38.1751,38.1751,70100.0
2012-07-11 14:25:00,65.97,66.0,65.95,65.97,53300.0,38.1751,38.1925,38.1636,38.1751,53300.0
2012-07-11 14:30:00,65.97,65.99,65.93,65.99,89600.0,38.1751,38.1867,38.152,38.1867,89600.0
2012-07-11 14:35:00,65.99,66.03,65.99,66.01,26000.0,38.1867,38.2099,38.1867,38.1983,26000.0
2012-07-11 14:40:00,66.01,66.03,65.98,66.02,64400.0,38.1983,38.2099,38.1809,38.2041,64400.0
2012-07-11 14:45:00,66.02,66.03,65.99,66.0,56500.0,38.2041,38.2099,38.1867,38.1925,56500.0
2012-07-11 14:50:00,66.0,66.05,66.0,66.01,90100.0,38.1925,38.2214,38.1925,38.1983,90100.0
2012-07-11 14:55:00,66.01,66.05,65.99,66.03,75200.0,38.1983,38.2214,38.1867,38.2099,75200.0
2012-07-11 15:00:00,66.03,66.19,66.03,66.16,111500.0,38.2099,38.3025,38.2099,38.2851,111500.0
2012-07-11 15:05:00,66.16,66.24,66.16,66.22,116400.0,38.2851,38.3314,38.2851,38.3198,116400.0
2012-07-11 15:10:00,66.22,66.29,66.21,66.27,123800.0,38.3198,38.3603,38.314,38.3487,123800.0
2012-07-11 15:15:00,66.26,66.3,66.21,66.27,137000.0,38.343,38.3661,38.314,38.3487,137000.0
2012-07-11 15:20:00,66.26,66.35,66.26,66.33,131000.0,38.343,38.395,38.343,38.3835,131000.0
2012-07-11 15:25:00,66.33,66.36,66.19,66.23,112800.0,38.3835,38.4008,38.3025,38.3256,112800.0
2012-07-11 15:30:00,66.23,66.23,66.15,66.2,117800.0,38.3256,38.3256,38.2793,38.3082,117800.0
2012-07-11 15:35:00,66.2,66.29,66.19,66.2,115400.0,38.3082,38.3603,38.3025,38.3082,115400.0
2012-07-11 15:40:00,66.2,66.26,66.17,66.23,234800.0,38.3082,38.343,38.2909,38.3256,234800.0
2012-07-11 15:45:00,66.24,66.37,66.24,66.36,167300.0,38.3314,38.4066,38.3314,38.4008,167300.0
2012-07-11 15:50:00,66.36,66.49,66.35,66.48,245700.0,38.4008,38.4761,38.395,38.4703,245700.0
2012-07-11 15:55:00,66.48,66.52,66.38,66.45,442600.0,38.4703,38.4934,38.4124,38.4529,442600.0
2012-07-12 09:30:00,66.24,66.4,66.17,66.28,131900.0,38.3314,38.424,38.2909,38.3545,131900.0
2012-07-12 09:35:00,66.26,66.45,66.23,66.41,94000.0,38.343,38.4529,38.3256,38.4298,94000.0
2012-07-12 09:40:00,66.4,66.55,66.31,66.51,103300.0,38.424,38.5108,38.3719,38.4876,103300.0
2012-07-12 09:45:00,66.5,66.51,66.45,66.47,98900.0,38.4818,38.4876,38.4529,38.4645,98900.0
2012-07-12 09:50:00,66.47,66.61,66.47,66.54,88100.0,38.4645,38.5455,38.4645,38.505,88100.0
2012-07-12 09:55:00,66.54,66.61,66.51,66.59,90400.0,38.505,38.5455,38.4876,38.5339,90400.0
2012-07-12 10:00:00,66.58,66.62,66.55,66.57,87100.0,38.5281,38.5513,38.5108,38.5223,87100.0
2012-07-12 10:05:00,66.57,66.64,66.55,66.61,74900.0,38.5223,38.5629,38.5108,38.5455,74900.0
2012-07-12 10:10:00,66.61,66.62,66.55,66.58,200900.0,38.5455,38.5513,38.5108,38.5281,200900.0
2012-07-12 10:15:00,66.59,66.7,66.58,66.65,151200.0,38.5339,38.5976,38.5281,38.5686,151200.0
2012-07-12 10:20:00,66.65,66.67,66.63,66.66,79000.0,38.5686,38.5802,38.5571,38.5744,79000.0
2012-07-12 10:25:00,66.66,66.68,66.62,66.67,190400.0,38.5744,38.586,38.5513,38.5802,190400.0
2012-07-12 10:30:00,66.67,66.77,66.66,66.7,62500.0,38.5802,38.6381,38.5744,38.5976,62500.0
2012-07-12 10:35:00,66.7,66.7,66.59,66.61,64700.0,38.5976,38.5976,38.5339,38.5455,64700.0
2012-07-12 10:40:00,66.6,66.68,66.53,66.68,114000.0,38.5397,38.586,38.4992,38.586,114000.0
2012-07-12 10:45:00,66.67,66.67,66.6,66.64,82800.0,38.5802,38.5802,38.5397,38.5629,82800.0
2012-07-12 10:50:00,66.65,66.65,66.55,66.61,75700.0,38.5686,38.5686,38.5108,38.5455,75700.0
2012-07-12 10:55:00,66.62,66.73,66.61,66.72,57000.0,38.5513,38.6149,38.5455,38.6091,57000.0
2012-07-12 11:00:00,66.72,66.75,66.71,66.73,75000.0,38.6091,38.6265,38.6034,38.6149,75000.0
2012-07-12 11:05:00,66.73,66.74,66.67,66.68,100400.0,38.6149,38.6207,38.5802,38.586,100400.0
2012-07-12 11:10:00,66.69,66.73,66.65,66.71,66200.0,38.5918,38.6149,38.5686,38.6034,66200.0
2012-07-12 11:15:00,66.72,66.73,66.7,66.72,37100.0,38.6091,38.6149,38.5976,38.6091,37100.0
2012-07-12 11:20:00,66.71,66.72,66.65,66.66,59700.0,38.6034,38.6091,38.5686,38.5744,59700.0
2012-07-12 11:25:00,66.67,66.75,66.65,66.73,116700.0,38.5802,38.6265,38.5686,38.6149,116700.0
2012-07-12 11:30:00,66.73,66.76,66.72,66.73,44400.0,38.6149,38.6323,38.6091,38.6149,44400.0
2012-07-12 11:35:00,66.74,66.74,66.68,66.68,38700.0,38.6207,38.6207,38.586,38.586,38700.0
2012-07-12 11:40:00,66.68,66.71,66.64,66.71,76400.0,38.586,38.6034,38.5629,38.6034,76400.0
2012-07-12 11:45:00,66.71,66.8,66.7,66.77,65100.0,38.6034,38.6554,38.5976,38.6381,65100.0
2012-07-12 11:50:00,66.78,66.8,66.77,66.79,25500.0,38.6439,38.6554,38.6381,38.6497,25500.0
2012-07-12 11:55:00,66.79,66.81,66.76,66.77,43700.0,38.6497,38.6612,38.6323,38.6381,43700.0
2012-07-12 12:00:00,66.77,66.78,66.71,66.72,49000.0,38.6381,38.6439,38.6034,38.6091,49000.0
2012-07-12 12:05:00,66.73,66.73,66.66,66.68,134800.0,38.6149,38.6149,38.5744,38.586,134800.0
2012-07-12 12:10:00,66.67,66.68,66.61,66.65,40500.0,38.5802,38.586,38.5455,38.5686,40500.0
2012-07-12 12:15:00,66.66,66.7,66.65,66.69,32800.0,38.5744,38.5976,38.5686,38.5918,32800.0
2012-07-12 12:20:00,66.69,66.72,66.68,66.69,24600.0,38.5918,38.6091,38.586,38.5918,24600.0
2012-07-12 12:25:00,66.69,66.69,66.66,66.67,20800.0,38.5918,38.5918,38.5744,38.5802,20800.0
2012-07-12 12:30:00,66.66,66.69,66.63,66.68,81600.0,38.5744,38.5918,38.5571,38.586,81600.0
2012-07-12 12:35:00,66.69,66.73,66.68,66.72,48900.0,38.5918,38.6149,38.586,38.6091,48900.0
2012-07-12 12:40:00,66.72,66.78,66.7,66.77,90000.0,38.6091,38.6439,38.5976,38.6381,90000.0
2012-07-12 12:45:00,66.77,66.79,66.77,66.78,23500.0,38.6381,38.6497,38.6381,38.6439,23500.0
2012-07-12 12:50:00,66.77,66.88,66.77,66.88,70100.0,38.6381,38.7017,38.6381,38.7017,70100.0
2012-07-12 12:55:00,66.88,66.94,66.88,66.94,46700.0,38.7017,38.7365,38.7017,38.7365,46700.0
2012-07-12 13:00:00,66.93,66.94,66.9,66.91,33200.0,38.7307,38.7365,38.7133,38.7191,33200.0
2012-07-12 13:05:00,66.91,66.95,66.91,66.94,59000.0,38.7191,38.7422,38.7191,38.7365,59000.0
2012-07-12 13:10:00,66.94,66.97,66.92,66.92,54000.0,38.7365,38.7538,38.7249,38.7249,54000.0
2012-07-12 13:15:00,66.92,66.96,66.91,66.94,51100.0,38.7249,38.748,38.7191,38.7365,51100.0
2012-07-12 13:20:00,66.94,66.99,66.91,66.92,34600.0,38.7365,38.7654,38.7191,38.7249,34600.0
2012-07-12 13:25:00,66.92,66.97,66.89,66.92,51700.0,38.7249,38.7538,38.7075,38.7249,51700.0
2012-07-12 13:30:00,66.92,66.94,66.91,66.94,28400.0,38.7249,38.7365,38.7191,38.7365,28400.0
2012-07-12 13:35:00,66.93,66.95,66.91,66.93,31800.0,38.7307,38.7422,38.7191,38.7307,31800.0
2012-07-12 13:40:00,66.93,66.98,66.93,66.95,56300.0,38.7307,38.7596,38.7307,38.7422,56300.0
2012-07-12 13:45:00,66.95,66.96,66.92,66.92,35600.0,38.7422,38.748,38.7249,38.7249,35600.0
2012-07-12 13:50:00,66.92,66.93,66.77,66.79,50700.0,38.7249,38.7307,38.6381,38.6497,50700.0
2012-07-12 13:55:00,66.8,66.91,66.76,66.88,115900.0,38.6554,38.7191,38.6323,38.7017,115900.0
2012-07-12 14:00:00,66.88,66.9,66.82,66.83,52900.0,38.7017,38.7133,38.667,38.6728,52900.0
2012-07-12 14:05:00,66.82,66.89,66.79,66.8,80400.0,38.667,38.7075,38.6497,38.6554,80400.0
2012-07-12 14:10:00,66.8,66.84,66.74,66.74,62700.0,38.6554,38.6786,38.6207,38.6207,62700.0
2012-07-12 14:15:00,66.73,66.82,66.72,66.79,76700.0,38.6149,38.667,38.6091,38.6497,76700.0
2012-07-12 14:20:00,66.79,66.84,66.78,66.81,57400.0,38.6497,38.6786,38.6439,38.6612,57400.0
2012-07-12 14:25:00,66.81,66.86,66.81,66.85,44800.0,38.6612,38.6902,38.6612,38.6844,44800.0
2012-07-12 14:30:00,66.85,66.89,66.83,66.84,66600.0,38.6844,38.7075,38.6728,38.6786,66600.0
2012-07-12 14:35:00,66.84,66.85,66.79,66.83,55400.0,38.6786,38.6844,38.6497,38.6728,55400.0
2012-07-12 14:40:00,66.83,66.87,66.8,66.81,56900.0,38.6728,38.6959,38.6554,38.6612,56900.0
2012-07-12 14:45:00,66.8,66.82,66.71,66.73,88400.0,38.6554,38.667,38.6034,38.6149,88400.0
2012-07-12 14:50:00,66.72,66.76,66.7,66.74,48800.0,38.6091,38.6323,38.5976,38.6207,48800.0
2012-07-12 14:55:00,66.73,66.8,66.73,66.79,34900.0,38.6149,38.6554,38.6149,38.6497,34900.0
2012-07-12 15:00:00,66.79,66.84,66.76,66.81,62500.0,38.6497,38.6786,38.6323,38.6612,62500.0
2012-07-12 15:05:00,66.81,66.82,66.77,66.79,62300.0,38.6612,38.667,38.6381,38.6497,62300.0
2012-07-12 15:10:00,66.8,66.86,66.79,66.81,55600.0,38.6554,38.6902,38.6497,38.6612,55600.0
2012-07-12 15:15:00,66.81,66.84,66.8,66.8,53000.0,38.6612,38.6786,38.6554,38.6554,53000.0
2012-07-12 15:20:00,66.8,66.84,66.8,66.84,75600.0,38.6554,38.6786,38.6554,38.6786,75600.0
2012-07-12 15:25:00,66.85,66.88,66.8,66.82,77800.0,38.6844,38.7017,38.6554,38.667,77800.0
2012-07-12 15:30:00,66.82,66.84,66.74,66.76,102700.0,38.667,38.6786,38.6207,38.6323,102700.0
2012-07-12 15:35:00,66.74,66.75,66.69,66.7,127100.0,38.6207,38.6265,38.5918,38.5976,127100.0
2012-07-12 15:40:00,66.71,66.78,66.69,66.69,130200.0,38.6034,38.6439,38.5918,38.5918,130200.0
2012-07-12 15:45:00,66.69,66.78,66.64,66.76,147900.0,38.5918,38.6439,38.5629,38.6323,147900.0
2012-07-12 15:50:00,66.76,66.78,66.68,66.68,201700.0,38.6323,38.6439,38.586,38.586,201700.0
2012-07-12 15:55:00,66.68,66.72,66.63,66.64,243400.0,38.586,38.6091,38.5571,38.5629,243400.0
2012-07-13 09:30:00,66.89,66.94,66.75,66.81,197500.0,38.7075,38.7365,38.6265,38.6612,197500.0
2012-07-13 09:35:00,66.81,66.81,66.69,66.7,150000.0,38.6612,38.6612,38.5918,38.5976,150000.0
2012-07-13 09:40:00,66.7,66.89,66.68,66.88,175900.0,38.5976,38.7075,38.586,38.7017,175900.0
2012-07-13 09:45:00,66.88,66.89,66.79,66.88,146300.0,38.7017,38.7075,38.6497,38.7017,146300.0
2012-07-13 09:50:00,66.88,66.9,66.78,66.87,102100.0,38.7017,38.7133,38.6439,38.6959,102100.0
2012-07-13 09:55:00,66.87,66.91,66.82,66.89,60700.0,38.6959,38.7191,38.667,38.7075,60700.0
2012-07-13 10:00:00,66.88,66.9,66.73,66.75,169400.0,38.7017,38.7133,38.6149,38.6265,169400.0
2012-07-13 10:05:00,66.75,66.97,66.73,66.74,160700.0,38.6265,38.7538,38.6149,38.6207,160700.0
2012-07-13 10:10:00,66.74,66.78,66.65,66.77,129100.0,38.6207,38.6439,38.5686,38.6381,129100.0
2012-07-13 10:15:00,66.78,66.8,66.7,66.78,97900.0,38.6439,38.6554,38.5976,38.6439,97900.0
2012-07-13 10:20:00,66.77,66.88,66.73,66.86,69600.0,38.6381,38.7017,38.6149,38.6902,69600.0
2012-07-13 10:25:00,66.86,66.91,66.85,66.87,73100.0,38.6902,38.7191,38.6844,38.6959,73100.0
2012-07-13 10:30:00,66.87,66.88,66.75,66.78,103500.0,38.6959,38.7017,38.6265,38.6439,103500.0
2012-07-13 10:35:00,66.78,66.86,66.78,66.8,70900.0,38.6439,38.6902,38.6439,38.6554,70900.0
2012-07-13 10:40:00,66.8,66.8,66.71,66.71,40700.0,38.6554,38.6554,38.6034,38.6034,40700.0
2012-07-13 10:45:00,66.71,66.72,66.68,66.7,87300.0,38.6034,38.6091,38.586,38.5976,87300.0
2012-07-13 10:50:00,66.7,66.71,66.6,66.66,175200.0,38.5976,38.6034,38.5397,38.5744,175200.0
2012-07-13 10:55:00,66.67,66.67,66.6,66.61,62500.0,38.5802,38.5802,38.5397,38.5455,62500.0
2012-07-13 11:00:00,66.6,66.62,66.57,66.59,62500.0,38.5397,38.5513,38.5223,38.5339,62500.0
2012-07-13 11:05:00,66.6,66.65,66.57,66.65,68900.0,38.5397,38.5686,38.5223,38.5686,68900.0
2012-07-13 11:10:00,66.65,66.68,66.65,66.67,29600.0,38.5686,38.586,38.5686,38.5802,29600.0
2012-07-13 11:15:00,66.67,66.67,66.62,66.62,32600.0,38.5802,38.5802,38.5513,38.5513,32600.0
2012-07-13 11:20:00,66.62,66.62,66.53,66.54,89100.0,38.5513,38.5513,38.4992,38.505,89100.0
2012-07-13 11:25:00,66.54,66.55,66.5,66.52,80400.0,38.505,38.5108,38.4818,38.4934,80400.0
2012-07-13 11:30:00,66.53,66.56,66.51,66.55,49500.0,38.4992,38.5166,38.4876,38.5108,49500.0
2012-07-13 11:35:00,66.54,66.56,66.47,66.48,76200.0,38.505,38.5166,38.4645,38.4703,76200.0
2012-07-13 11:40:00,66.48,66.52,66.46,66.47,64800.0,38.4703,38.4934,38.4587,38.4645,64800.0
2012-07-13 11:45:00,66.47,66.5,66.42,66.42,94500.0,38.4645,38.4818,38.4355,38.4355,94500.0
2012-07-13 11:50:00,66.41,66.46,66.4,66.44,46600.0,38.4298,38.4587,38.424,38.4471,46600.0
2012-07-13 11:55:00,66.44,66.47,66.37,66.37,62000.0,38.4471,38.4645,38.4066,38.4066,62000.0
2012-07-13 12:00:00,66.37,66.39,66.33,66.34,46500.0,38.4066,38.4182,38.3835,38.3893,46500.0
2012-07-13 12:05:00,66.34,66.35,66.21,66.23,124100.0,38.3893,38.395,38.314,38.3256,124100.0
2012-07-13 12:10:00,66.23,66.34,66.22,66.28,142800.0,38.3256,38.3893,38.3198,38.3545,142800.0
2012-07-13 12:15:00,66.28,66.32,66.25,66.25,130900.0,38.3545,38.3777,38.3372,38.3372,130900.0
2012-07-13 12:20:00,66.25,66.28,66.22,66.25,61500.0,38.3372,38.3545,38.3198,38.3372,61500.0
2012-07-13 12:25:00,66.25,66.3,66.25,66.3,55100.0,38.3372,38.3661,38.3372,38.3661,55100.0
2012-07-13 12:30:00,66.29,66.3,66.2,66.23,89200.0,38.3603,38.3661,38.3082,38.3256,89200.0
2012-07-13 12:35:00,66.22,66.25,66.17,66.2,61900.0,38.3198,38.3372,38.2909,38.3082,61900.0
2012-07-13 12:40:00,66.21,66.25,66.2,66.22,56000.0,38.314,38.3372,38.3082,38.3198,56000.0
2012-07-13 12:45:00,66.22,66.3,66.22,66.26,35900.0,38.3198,38.3661,38.3198,38.343,35900.0
2012-07-13 12:50:00,66.26,66.27,66.21,66.23,32000.0,38.343,38.3487,38.314,38.3256,32000.0
2012-07-13 12:55:00,66.22,66.29,66.22,66.27,25800.0,38.3198,38.3603,38.3198,38.3487,25800.0
2012-07-13 13:00:00,66.27,66.31,66.23,66.3,39600.0,38.3487,38.3719,38.3256,38.3661,39600.0
2012-07-13 13:05:00,66.3,66.4,66.3,66.4,122000.0,38.3661,38.424,38.3661,38.424,122000.0
2012-07-13 13:10:00,66.4,66.47,66.39,66.46,37100.0,38.424,38.4645,38.4182,38.4587,37100.0
2012-07-13 13:15:00,66.47,66.54,66.47,66.52,68300.0,38.4645,38.505,38.4645,38.4934,68300.0
2012-07-13 13:20:00,66.53,66.61,66.53,66.6,75500.0,38.4992,38.5455,38.4992,38.5397,75500.0
2012-07-13 13:25:00,66.6,66.61,66.46,66.47,38600.0,38.5397,38.5455,38.4587,38.4645,38600.0
2012-07-13 13:30:00,66.48,66.49,66.44,66.45,46500.0,38.4703,38.4761,38.4471,38.4529,46500.0
2012-07-13 13:35:00,66.45,66.46,66.41,66.43,26200.0,38.4529,38.4587,38.4298,38.4413,26200.0
2012-07-13 13:40:00,66.43,66.45,66.43,66.45,39800.0,38.4413,38.4529,38.4413,38.4529,39800.0
2012-07-13 13:45:00,66.45,66.49,66.44,66.46,34500.0,38.4529,38.4761,38.4471,38.4587,34500.0
2012-07-13 13:50:00,66.46,66.49,66.44,66.49,26700.0,38.4587,38.4761,38.4471,38.4761,26700.0
2012-07-13 13:55:00,66.49,66.53,66.48,66.52,35300.0,38.4761,38.4992,38.4703,38.4934,35300.0
2012-07-13 14:00:00,66.52,66.57,66.48,66.49,43400.0,38.4934,38.5223,38.4703,38.4761,43400.0
2012-07-13 14:05:00,66.48,66.5,66.4,66.42,66600.0,38.4703,38.4818,38.424,38.4355,66600.0
2012-07-13 14:10:00,66.41,66.42,66.38,66.4,24900.0,38.4298,38.4355,38.4124,38.424,24900.0
2012-07-13 14:15:00,66.4,66.42,66.36,66.41,35700.0,38.424,38.4355,38.4008,38.4298,35700.0
2012-07-13 14:20:00,66.42,66.42,66.37,66.37,27100.0,38.4355,38.4355,38.4066,38.4066,27100.0
2012-07-13 14:25:00,66.38,66.39,66.34,66.39,41300.0,38.4124,38.4182,38.3893,38.4182,41300.0
2012-07-13 14:30:00,66.38,66.46,66.38,66.45,48300.0,38.4124,38.4587,38.4124,38.4529,48300.0
2012-07-13 14:35:00,66.45,66.45,66.4,66.44,37500.0,38.4529,38.4529,38.424,38.4471,37500.0
2012-07-13 14:40:00,66.44,66.45,66.42,66.43,33500.0,38.4471,38.4529,38.4355,38.4413,33500.0
2012-07-13 14:45:00,66.42,66.45,66.42,66.45,22700.0,38.4355,38.4529,38.4355,38.4529,22700.0
2012-07-13 14:50:00,66.45,66.48,66.43,66.47,39600.0,38.4529,38.4703,38.4413,38.4645,39600.0
2012-07-13 14:55:00,66.48,66.5,66.47,66.49,31000.0,38.4703,38.4818,38.4645,38.4761,31000.0
2012-07-13 15:00:00,66.49,66.66,66.49,66.65,118800.0,38.4761,38.5744,38.4761,38.5686,118800.0
2012-07-13 15:05:00,66.65,66.69,66.61,66.63,85500.0,38.5686,38.5918,38.5455,38.5571,85500.0
2012-07-13 15:10:00,66.63,66.7,66.61,66.63,60800.0,38.5571,38.5976,38.5455,38.5571,60800.0
2012-07-13 15:15:00,66.63,66.64,66.61,66.64,25400.0,38.5571,38.5629,38.5455,38.5629,25400.0
2012-07-13 15:20:00,66.63,66.66,66.61,66.61,39000.0,38.5571,38.5744,38.5455,38.5455,39000.0
2012-07-13 15:25:00,66.61,66.62,66.55,66.56,38800.0,38.5455,38.5513,38.5108,38.5166,38800.0
2012-07-13 15:30:00,66.55,66.6,66.53,66.58,51600.0,38.5108,38.5397,38.4992,38.5281,51600.0
2012-07-13 15:35:00,66.59,66.61,66.58,66.6,21800.0,38.5339,38.5455,38.5281,38.5397,21800.0
2012-07-13 15:40:00,66.6,66.67,66.59,66.64,95200.0,38.5397,38.5802,38.5339,38.5629,95200.0
2012-07-13 15:45:00,66.64,66.65,66.55,66.59,72800.0,38.5629,38.5686,38.5108,38.5339,72800.0
2012-07-13 15:50:00,66.58,66.71,66.58,66.67,177300.0,38.5281,38.6034,38.5281,38.5802,177300.0
2012-07-13 15:55:00,66.68,66.75,66.65,66.73,213700.0,38.586,38.6265,38.5686,38.6149,213700.0
2012-07-16 09:30:00,66.58,66.71,66.31,66.39,92900.0,38.5281,38.6034,38.3719,38.4182,92900.0
2012-07-16 09:35:00,66.38,66.43,66.34,66.42,24500.0,38.4124,38.4413,38.3893,38.4355,24500.0
2012-07-16 09:40:00,66.42,66.51,66.42,66.48,30500.0,38.4355,38.4876,38.4355,38.4703,30500.0
2012-07-16 09:45:00,66.49,66.53,66.47,66.49,60200.0,38.4761,38.4992,38.4645,38.4761,60200.0
2012-07-16 09:50:00,66.5,66.5,66.41,66.42,75100.0,38.4818,38.4818,38.4298,38.4355,75100.0
2012-07-16 09:55:00,66.43,66.46,66.42,66.46,26000.0,38.4413,38.4587,38.4355,38.4587,26000.0
2012-07-16 10:00:00,66.45,66.46,66.42,66.46,25000.0,38.4529,38.4587,38.4355,38.4587,25000.0
2012-07-16 10:05:00,66.46,66.47,66.41,66.43,44500.0,38.4587,38.4645,38.4298,38.4413,44500.0
2012-07-16 10:10:00,66.44,66.45,66.39,66.39,50300.0,38.4471,38.4529,38.4182,38.4182,50300.0
2012-07-16 10:15:00,66.4,66.41,66.35,66.36,74200.0,38.424,38.4298,38.395,38.4008,74200.0
2012-07-16 10:20:00,66.35,66.35,66.31,66.32,23000.0,38.395,38.395,38.3719,38.3777,23000.0
2012-07-16 10:25:00,66.32,66.43,66.31,66.42,50600.0,38.3777,38.4413,38.3719,38.4355,50600.0
2012-07-16 10:30:00,66.41,66.43,66.37,66.37,52000.0,38.4298,38.4413,38.4066,38.4066,52000.0
2012-07-16 10:35:00,66.37,66.45,66.37,66.42,35300.0,38.4066,38.4529,38.4066,38.4355,35300.0
2012-07-16 10:40:00,66.42,66.44,66.4,66.41,60100.0,38.4355,38.4471,38.424,38.4298,60100.0
2012-07-16 10:45:00,66.42,66.42,66.38,66.38,28400.0,38.4355,38.4355,38.4124,38.4124,28400.0
2012-07-16 10:50:00,66.37,66.42,66.37,66.4,33400.0,38.4066,38.4355,38.4066,38.424,33400.0
2012-07-16 10:55:00,66.41,66.43,66.39,66.42,49000.0,38.4298,38.4413,38.4182,38.4355,49000.0
2012-07-16 11:00:00,66.41,66.42,66.38,66.4,16200.0,38.4298,38.4355,38.4124,38.424,16200.0
2012-07-16 11:05:00,66.41,66.43,66.39,66.42,41900.0,38.4298,38.4413,38.4182,38.4355,41900.0
2012-07-16 11:10:00,66.41,66.44,66.41,66.42,64100.0,38.4298,38.4471,38.4298,38.4355,64100.0
2012-07-16 11:15:00,66.42,66.46,66.41,66.46,38700.0,38.4355,38.4587,38.4298,38.4587,38700.0
2012-07-16 11:20:00,66.46,66.53,66.46,66.52,30900.0,38.4587,38.4992,38.4587,38.4934,30900.0
2012-07-16 11:25:00,66.52,66.52,66.4,66.4,50700.0,38.4934,38.4934,38.424,38.424,50700.0
2012-07-16 11:30:00,66.4,66.45,66.4,66.42,33900.0,38.424,38.4529,38.424,38.4355,33900.0
2012-07-16 11:35:00,66.43,66.48,66.42,66.47,33100.0,38.4413,38.4703,38.4355,38.4645,33100.0
2012-07-16 11:40:00,66.47,66.5,66.4,66.41,34900.0,38.4645,38.4818,38.424,38.4298,34900.0
2012-07-16 11:45:00,66.41,66.43,66.38,66.41,31600.0,38.4298,38.4413,38.4124,38.4298,31600.0
2012-07-16 11:50:00,66.4,66.43,66.39,66.42,20000.0,38.424,38.4413,38.4182,38.4355,20000.0
2012-07-16 11:55:00,66.43,66.47,66.42,66.46,24800.0,38.4413,38.4645,38.4355,38.4587,24800.0
2012-07-16 12:00:00,66.47,66.53,66.44,66.53,43100.0,38.4645,38.4992,38.4471,38.4992,43100.0
2012-07-16 12:05:00,66.53,66.55,66.5,66.51,27200.0,38.4992,38.5108,38.4818,38.4876,27200.0
2012-07-16 12:10:00,66.51,66.55,66.51,66.54,39000.0,38.4876,38.5108,38.4876,38.505,39000.0
2012-07-16 12:15:00,66.54,66.55,66.5,66.5,25400.0,38.505,38.5108,38.4818,38.4818,25400.0
2012-07-16 12:20:00,66.5,66.52,66.49,66.49,16600.0,38.4818,38.4934,38.4761,38.4761,16600.0
2012-07-16 12:25:00,66.5,66.5,66.46,66.46,28200.0,38.4818,38.4818,38.4587,38.4587,28200.0
2012-07-16 12:30:00,66.46,66.56,66.46,66.56,38800.0,38.4587,38.5166,38.4587,38.5166,38800.0
2012-07-16 12:35:00,66.56,66.59,66.51,66.52,47300.0,38.5166,38.5339,38.4876,38.4934,47300.0
2012-07-16 12:40:00,66.52,66.59,66.51,66.57,35000.0,38.4934,38.5339,38.4876,38.5223,35000.0
2012-07-16 12:45:00,66.58,66.58,66.55,66.57,26600.0,38.5281,38.5281,38.5108,38.5223,26600.0
2012-07-16 12:50:00,66.57,66.62,66.56,66.62,27900.0,38.5223,38.5513,38.5166,38.5513,27900.0
2012-07-16 12:55:00,66.62,66.62,66.54,66.56,27400.0,38.5513,38.5513,38.505,38.5166,27400.0
2012-07-16 13:00:00,66.57,66.61,66.53,66.53,26800.0,38.5223,38.5455,38.4992,38.4992,26800.0
2012-07-16 13:05:00,66.53,66.53,66.47,66.48,21400.0,38.4992,38.4992,38.4645,38.4703,21400.0
2012-07-16 13:10:00,66.47,66.49,66.44,66.49,34500.0,38.4645,38.4761,38.4471,38.4761,34500.0
2012-07-16 13:15:00,66.49,66.5,66.44,66.47,34000.0,38.4761,38.4818,38.4471,38.4645,34000.0
2012-07-16 13:20:00,66.47,66.51,66.46,66.5,25200.0,38.4645,38.4876,38.4587,38.4818,25200.0
2012-07-16 13:25:00,66.49,66.52,66.47,66.5,45200.0,38.4761,38.4934,38.4645,38.4818,45200.0
2012-07-16 13:30:00,66.5,66.52,66.47,66.47,24100.0,38.4818,38.4934,38.4645,38.4645,24100.0
2012-07-16 13:35:00,66.47,66.52,66.46,66.46,56000.0,38.4645,38.4934,38.4587,38.4587,56000.0
2012-07-16 13:40:00,66.46,66.46,66.4,66.41,57300.0,38.4587,38.4587,38.424,38.4298,57300.0
2012-07-16 13:45:00,66.41,66.48,66.41,66.45,164300.0,38.4298,38.4703,38.4298,38.4529,164300.0
2012-07-16 13:50:00,66.45,66.49,66.43,66.46,34700.0,38.4529,38.4761,38.4413,38.4587,34700.0
2012-07-16 13:55:00,66.45,66.48,66.43,66.43,97300.0,38.4529,38.4703,38.4413,38.4413,97300.0
2012-07-16 14:00:00,66.45,66.55,66.44,66.52,67300.0,38.4529,38.5108,38.4471,38.4934,67300.0
2012-07-16 14:05:00,66.53,66.53,66.49,66.52,54500.0,38.4992,38.4992,38.4761,38.4934,54500.0
2012-07-16 14:10:00,66.52,66.56,66.5,66.54,84500.0,38.4934,38.5166,38.4818,38.505,84500.0
2012-07-16 14:15:00,66.53,66.6,66.5,66.58,207200.0,38.4992,38.5397,38.4818,38.5281,207200.0
2012-07-16 14:20:00,66.59,66.63,66.56,66.63,74700.0,38.5339,38.5571,38.5166,38.5571,74700.0
2012-07-16 14:25:00,66.63,66.65,66.63,66.64,39600.0,38.5571,38.5686,38.5571,38.5629,39600.0
2012-07-16 14:30:00,66.65,66.67,66.64,66.65,36100.0,38.5686,38.5802,38.5629,38.5686,36100.0
2012-07-16 14:35:00,66.65,66.67,66.65,66.67,31200.0,38.5686,38.5802,38.5686,38.5802,31200.0
2012-07-16 14:40:00,66.67,66.7,66.66,66.69,55800.0,38.5802,38.5976,38.5744,38.5918,55800.0
2012-07-16 14:45:00,66.69,66.73,66.67,66.71,135900.0,38.5918,38.6149,38.5802,38.6034,135900.0
2012-07-16 14:50:00,66.72,66.73,66.63,66.63,55800.0,38.6091,38.6149,38.5571,38.5571,55800.0
2012-07-16 14:55:00,66.64,66.64,66.6,66.61,37500.0,38.5629,38.5629,38.5397,38.5455,37500.0
2012-07-16 15:00:00,66.62,66.62,66.56,66.62,46400.0,38.5513,38.5513,38.5166,38.5513,46400.0
2012-07-16 15:05:00,66.62,66.67,66.61,66.66,107600.0,38.5513,38.5802,38.5455,38.5744,107600.0
2012-07-16 15:10:00,66.65,66.72,66.65,66.7,60700.0,38.5686,38.6091,38.5686,38.5976,60700.0
2012-07-16 15:15:00,66.71,66.76,66.69,66.75,215100.0,38.6034,38.6323,38.5918,38.6265,215100.0
2012-07-16 15:20:00,66.74,66.77,66.7,66.74,307900.0,38.6207,38.6381,38.5976,38.6207,307900.0
2012-07-16 15:25:00,66.74,66.75,66.69,66.7,114800.0,38.6207,38.6265,38.5918,38.5976,114800.0
2012-07-16 15:30:00,66.7,66.74,66.68,66.72,240500.0,38.5976,38.6207,38.586,38.6091,240500.0
2012-07-16 15:35:00,66.72,66.73,66.67,66.68,60000.0,38.6091,38.6149,38.5802,38.586,60000.0
2012-07-16 15:40:00,66.68,66.69,66.63,66.66,60500.0,38.586,38.5918,38.5571,38.5744,60500.0
2012-07-16 15:45:00,66.65,66.69,66.61,66.66,124000.0,38.5686,38.5918,38.5455,38.5744,124000.0
2012-07-16 15:50:00,66.66,66.7,66.63,66.68,103700.0,38.5744,38.5976,38.5571,38.586,103700.0
2012-07-16 15:55:00,66.68,66.75,66.64,66.73,181000.0,38.586,38.6265,38.5629,38.6149,181000.0
2012-07-17 09:30:00,66.9,66.93,66.72,66.9,66900.0,38.7133,38.7307,38.6091,38.7133,66900.0
2012-07-17 09:35:00,66.92,66.92,66.61,66.62,55500.0,38.7249,38.7249,38.5455,38.5513,55500.0
2012-07-17 09:40:00,66.62,66.68,66.61,66.65,42800.0,38.5513,38.586,38.5455,38.5686,42800.0
2012-07-17 09:45:00,66.66,66.76,66.66,66.74,33500.0,38.5744,38.6323,38.5744,38.6207,33500.0
2012-07-17 09:50:00,66.75,66.86,66.75,66.83,171300.0,38.6265,38.6902,38.6265,38.6728,171300.0
2012-07-17 09:55:00,66.83,66.83,66.63,66.66,44300.0,38.6728,38.6728,38.5571,38.5744,44300.0
2012-07-17 10:00:00,66.66,66.66,66.51,66.57,35500.0,38.5744,38.5744,38.4876,38.5223,35500.0
2012-07-17 10:05:00,66.57,66.7,66.55,66.63,57300.0,38.5223,38.5976,38.5108,38.5571,57300.0
2012-07-17 10:10:00,66.65,66.67,66.55,66.59,34500.0,38.5686,38.5802,38.5108,38.5339,34500.0
2012-07-17 10:15:00,66.59,66.61,66.52,66.55,26500.0,38.5339,38.5455,38.4934,38.5108,26500.0
2012-07-17 10:20:00,66.55,66.58,66.51,66.56,101500.0,38.5108,38.5281,38.4876,38.5166,101500.0
2012-07-17 10:25:00,66.56,66.59,66.53,66.54,24400.0,38.5166,38.5339,38.4992,38.505,24400.0
2012-07-17 10:30:00,66.53,66.56,66.5,66.53,113900.0,38.4992,38.5166,38.4818,38.4992,113900.0
2012-07-17 10:35:00,66.54,66.59,66.52,66.57,54100.0,38.505,38.5339,38.4934,38.5223,54100.0
2012-07-17 10:40:00,66.58,66.58,66.5,66.55,104600.0,38.5281,38.5281,38.4818,38.5108,104600.0
2012-07-17 10:45:00,66.55,66.56,66.35,66.36,70600.0,38.5108,38.5166,38.395,38.4008,70600.0
2012-07-17 10:50:00,66.36,66.41,66.36,66.4,29100.0,38.4008,38.4298,38.4008,38.424,29100.0
2012-07-17 10:55:00,66.39,66.4,66.35,66.36,67800.0,38.4182,38.424,38.395,38.4008,67800.0
2012-07-17 11:00:00,66.35,66.37,66.27,66.28,66100.0,38.395,38.4066,38.3487,38.3545,66100.0
2012-07-17 11:05:00,66.27,66.4,66.27,66.37,37900.0,38.3487,38.424,38.3487,38.4066,37900.0
2012-07-17 11:10:00,66.37,66.4,66.33,66.38,39000.0,38.4066,38.424,38.3835,38.4124,39000.0
2012-07-17 11:15:00,66.38,66.47,66.38,66.44,110100.0,38.4124,38.4645,38.4124,38.4471,110100.0
2012-07-17 11:20:00,66.44,66.51,66.44,66.48,99600.0,38.4471,38.4876,38.4471,38.4703,99600.0
2012-07-17 11:25:00,66.48,66.48,66.32,66.34,184700.0,38.4703,38.4703,38.3777,38.3893,184700.0
2012-07-17 11:30:00,66.34,66.44,66.34,66.36,69600.0,38.3893,38.4471,38.3893,38.4008,69600.0
2012-07-17 11:35:00,66.36,66.39,66.29,66.37,75300.0,38.4008,38.4182,38.3603,38.4066,75300.0
2012-07-17 11:40:00,66.36,66.38,66.34,66.35,21400.0,38.4008,38.4124,38.3893,38.395,21400.0
2012-07-17 11:45:00,66.36,66.43,66.34,66.42,28100.0,38.4008,38.4413,38.3893,38.4355,28100.0
2012-07-17 11:50:00,66.42,66.43,66.32,66.32,124300.0,38.4355,38.4413,38.3777,38.3777,124300.0
2012-07-17 11:55:00,66.32,66.41,66.28,66.4,142000.0,38.3777,38.4298,38.3545,38.424,142000.0
2012-07-17 12:00:00,66.4,66.49,66.4,66.44,36800.0,38.424,38.4761,38.424,38.4471,36800.0
2012-07-17 12:05:00,66.43,66.49,66.42,66.44,29500.0,38.4413,38.4761,38.4355,38.4471,29500.0
2012-07-17 12:10:00,66.43,66.45,66.41,66.43,58800.0,38.4413,38.4529,38.4298,38.4413,58800.0
2012-07-17 12:15:00,66.44,66.51,66.41,66.5,57400.0,38.4471,38.4876,38.4298,38.4818,57400.0
2012-07-17 12:20:00,66.5,66.52,66.46,66.49,106500.0,38.4818,38.4934,38.4587,38.4761,106500.0
2012-07-17 12:25:00,66.48,66.49,66.44,66.46,42300.0,38.4703,38.4761,38.4471,38.4587,42300.0
2012-07-17 12:30:00,66.46,66.5,66.46,66.48,22600.0,38.4587,38.4818,38.4587,38.4703,22600.0
2012-07-17 12:35:00,66.48,66.49,66.44,66.48,112000.0,38.4703,38.4761,38.4471,38.4703,112000.0
2012-07-17 12:40:00,66.48,66.48,66.43,66.46,36900.0,38.4703,38.4703,38.4413,38.4587,36900.0
2012-07-17 12:45:00,66.45,66.5,66.45,66.47,140200.0,38.4529,38.4818,38.4529,38.4645,140200.0
2012-07-17 12:50:00,66.47,66.51,66.47,66.5,47700.0,38.4645,38.4876,38.4645,38.4818,47700.0
2012-07-17 12:55:00,66.49,66.5,66.4,66.41,36700.0,38.4761,38.4818,38.424,38.4298,36700.0
2012-07-17 13:00:00,66.42,66.5,66.41,66.5,20300.0,38.4355,38.4818,38.4298,38.4818,20300.0
2012-07-17 13:05:00,66.5,66.53,66.47,66.47,42700.0,38.4818,38.4992,38.4645,38.4645,42700.0
2012-07-17 13:10:00,66.48,66.48,66.45,66.45,32200.0,38.4703,38.4703,38.4529,38.4529,32200.0
2012-07-17 13:15:00,66.45,66.48,66.45,66.47,29800.0,38.4529,38.4703,38.4529,38.4645,29800.0
2012-07-17 13:20:00,66.47,66.49,66.42,66.49,46100.0,38.4645,38.4761,38.4355,38.4761,46100.0
2012-07-17 13:25:00,66.49,66.51,66.48,66.49,34700.0,38.4761,38.4876,38.4703,38.4761,34700.0
2012-07-17 13:30:00,66.5,66.51,66.47,66.49,50800.0,38.4818,38.4876,38.4645,38.4761,50800.0
2012-07-17 13:35:00,66.48,66.54,66.48,66.54,49100.0,38.4703,38.505,38.4703,38.505,49100.0
2012-07-17 13:40:00,66.53,66.63,66.53,66.62,54300.0,38.4992,38.5571,38.4992,38.5513,54300.0
2012-07-17 13:45:00,66.62,66.62,66.53,66.54,20000.0,38.5513,38.5513,38.4992,38.505,20000.0
2012-07-17 13:50:00,66.54,66.54,66.42,66.44,69200.0,38.505,38.505,38.4355,38.4471,69200.0
2012-07-17 13:55:00,66.44,66.44,66.36,66.38,55000.0,38.4471,38.4471,38.4008,38.4124,55000.0
2012-07-17 14:00:00,66.39,66.42,66.37,66.41,66400.0,38.4182,38.4355,38.4066,38.4298,66400.0
2012-07-17 14:05:00,66.41,66.46,66.41,66.44,50300.0,38.4298,38.4587,38.4298,38.4471,50300.0
2012-07-17 14:10:00,66.44,66.47,66.37,66.39,166000.0,38.4471,38.4645,38.4066,38.4182,166000.0
2012-07-17 14:15:00,66.4,66.41,66.35,66.36,46500.0,38.424,38.4298,38.395,38.4008,46500.0
2012-07-17 14:20:00,66.38,66.41,66.38,66.4,36000.0,38.4124,38.4298,38.4124,38.424,36000.0
2012-07-17 14:25:00,66.39,66.4,66.33,66.34,64200.0,38.4182,38.424,38.3835,38.3893,64200.0
2012-07-17 14:30:00,66.35,66.4,66.34,66.37,224100.0,38.395,38.424,38.3893,38.4066,224100.0
2012-07-17 14:35:00,66.37,66.41,66.34,66.34,50200.0,38.4066,38.4298,38.3893,38.3893,50200.0
2012-07-17 14:40:00,66.35,66.35,66.25,66.27,66500.0,38.395,38.395,38.3372,38.3487,66500.0
2012-07-17 14:45:00,66.27,66.33,66.26,66.33,61400.0,38.3487,38.3835,38.343,38.3835,61400.0
2012-07-17 14:50:00,66.33,66.39,66.33,66.36,97000.0,38.3835,38.4182,38.3835,38.4008,97000.0
2012-07-17 14:55:00,66.37,66.4,66.33,66.33,51500.0,38.4066,38.424,38.3835,38.3835,51500.0
2012-07-17 15:00:00,66.33,66.36,66.31,66.34,76700.0,38.3835,38.4008,38.3719,38.3893,76700.0
2012-07-17 15:05:00,66.34,66.34,66.29,66.31,82300.0,38.3893,38.3893,38.3603,38.3719,82300.0
2012-07-17 15:10:00,66.3,66.38,66.3,66.32,61400.0,38.3661,38.4124,38.3661,38.3777,61400.0
2012-07-17 15:15:00,66.33,66.35,66.31,66.32,63900.0,38.3835,38.395,38.3719,38.3777,63900.0
2012-07-17 15:20:00,66.33,66.35,66.32,66.34,30900.0,38.3835,38.395,38.3777,38.3893,30900.0
2012-07-17 15:25:00,66.34,66.34,66.26,66.29,64800.0,38.3893,38.3893,38.343,38.3603,64800.0
2012-07-17 15:30:00,66.29,66.33,66.28,66.33,69000.0,38.3603,38.3835,38.3545,38.3835,69000.0
2012-07-17 15:35:00,66.33,66.34,66.26,66.27,82700.0,38.3835,38.3893,38.343,38.3487,82700.0
2012-07-17 15:40:00,66.27,66.28,66.25,66.26,98700.0,38.3487,38.3545,38.3372,38.343,98700.0
2012-07-17 15:45:00,66.27,66.35,66.24,66.3,170000.0,38.3487,38.395,38.3314,38.3661,170000.0
2012-07-17 15:50:00,66.3,66.36,66.28,66.34,210200.0,38.3661,38.4008,38.3545,38.3893,210200.0
2012-07-17 15:55:00,66.34,66.35,66.28,66.3,210000.0,38.3893,38.395,38.3545,38.3661,210000.0
2012-07-18 09:30:00,66.12,66.33,66.1,66.16,96400.0,38.2619,38.3835,38.2504,38.2851,96400.0
2012-07-18 09:35:00,66.17,66.19,65.97,66.03,71800.0,38.2909,38.3025,38.1751,38.2099,71800.0
2012-07-18 09:40:00,66.03,66.03,65.85,65.9,83300.0,38.2099,38.2099,38.1057,38.1346,83300.0
2012-07-18 09:45:00,65.89,65.97,65.87,65.94,77300.0,38.1288,38.1751,38.1173,38.1578,77300.0
2012-07-18 09:50:00,65.95,65.96,65.91,65.91,102500.0,38.1636,38.1694,38.1404,38.1404,102500.0
2012-07-18 09:55:00,65.91,65.98,65.91,65.95,34600.0,38.1404,38.1809,38.1404,38.1636,34600.0
2012-07-18 10:00:00,65.94,66.03,65.88,66.01,70400.0,38.1578,38.2099,38.1231,38.1983,70400.0
2012-07-18 10:05:00,66.0,66.03,65.94,66.01,183500.0,38.1925,38.2099,38.1578,38.1983,183500.0
2012-07-18 10:10:00,66.01,66.03,65.94,65.98,34000.0,38.1983,38.2099,38.1578,38.1809,34000.0
2012-07-18 10:15:00,65.98,66.03,65.96,65.99,95100.0,38.1809,38.2099,38.1694,38.1867,95100.0
2012-07-18 10:20:00,66.0,66.02,65.92,65.96,30400.0,38.1925,38.2041,38.1462,38.1694,30400.0
2012-07-18 10:25:00,65.96,66.02,65.94,65.99,95100.0,38.1694,38.2041,38.1578,38.1867,95100.0
2012-07-18 10:30:00,65.99,66.0,65.83,65.85,160200.0,38.1867,38.1925,38.0941,38.1057,160200.0
2012-07-18 10:35:00,65.85,65.96,65.84,65.96,161500.0,38.1057,38.1694,38.0999,38.1694,161500.0
2012-07-18 10:40:00,65.96,66.0,65.93,65.99,46200.0,38.1694,38.1925,38.152,38.1867,46200.0
2012-07-18 10:45:00,65.99,66.0,65.87,65.93,156200.0,38.1867,38.1925,38.1173,38.152,156200.0
2012-07-18 10:50:00,65.93,65.96,65.88,65.88,91900.0,38.152,38.1694,38.1231,38.1231,91900.0
2012-07-18 10:55:00,65.89,65.91,65.85,65.89,32600.0,38.1288,38.1404,38.1057,38.1288,32600.0
2012-07-18 11:00:00,65.88,65.94,65.88,65.92,118600.0,38.1231,38.1578,38.1231,38.1462,118600.0
2012-07-18 11:05:00,65.92,65.96,65.85,65.85,50100.0,38.1462,38.1694,38.1057,38.1057,50100.0
2012-07-18 11:10:00,65.84,65.87,65.81,65.81,32000.0,38.0999,38.1173,38.0826,38.0826,32000.0
2012-07-18 11:15:00,65.82,65.84,65.81,65.81,44100.0,38.0883,38.0999,38.0826,38.0826,44100.0
2012-07-18 11:20:00,65.81,65.83,65.77,65.79,57600.0,38.0826,38.0941,38.0594,38.071,57600.0
2012-07-18 11:25:00,65.77,65.8,65.72,65.75,77900.0,38.0594,38.0768,38.0305,38.0478,77900.0
2012-07-18 11:30:00,65.76,65.82,65.73,65.77,171800.0,38.0536,38.0883,38.0363,38.0594,171800.0
2012-07-18 11:35:00,65.77,65.87,65.77,65.87,44900.0,38.0594,38.1173,38.0594,38.1173,44900.0
2012-07-18 11:40:00,65.86,65.86,65.79,65.8,38400.0,38.1115,38.1115,38.071,38.0768,38400.0
2012-07-18 11:45:00,65.8,65.8,65.76,65.78,42200.0,38.0768,38.0768,38.0536,38.0652,42200.0
2012-07-18 11:50:00,65.77,65.8,65.75,65.77,95300.0,38.0594,38.0768,38.0478,38.0594,95300.0
2012-07-18 11:55:00,65.76,65.77,65.72,65.75,63900.0,38.0536,38.0594,38.0305,38.0478,63900.0
2012-07-18 12:00:00,65.76,65.81,65.73,65.8,45200.0,38.0536,38.0826,38.0363,38.0768,45200.0
2012-07-18 12:05:00,65.8,65.82,65.76,65.8,71000.0,38.0768,38.0883,38.0536,38.0768,71000.0
2012-07-18 12:10:00,65.81,65.84,65.79,65.83,98200.0,38.0826,38.0999,38.071,38.0941,98200.0
2012-07-18 12:15:00,65.82,65.88,65.82,65.83,148900.0,38.0883,38.1231,38.0883,38.0941,148900.0
2012-07-18 12:20:00,65.83,65.88,65.76,65.77,90600.0,38.0941,38.1231,38.0536,38.0594,90600.0
2012-07-18 12:25:00,65.77,65.85,65.72,65.85,98000.0,38.0594,38.1057,38.0305,38.1057,98000.0
2012-07-18 12:30:00,65.85,65.88,65.83,65.85,71100.0,38.1057,38.1231,38.0941,38.1057,71100.0
2012-07-18 12:35:00,65.86,65.87,65.84,65.85,44200.0,38.1115,38.1173,38.0999,38.1057,44200.0
2012-07-18 12:40:00,65.85,65.91,65.85,65.9,47300.0,38.1057,38.1404,38.1057,38.1346,47300.0
2012-07-18 12:45:00,65.9,65.95,65.89,65.89,76200.0,38.1346,38.1636,38.1288,38.1288,76200.0
2012-07-18 12:50:00,65.92,65.97,65.91,65.93,47800.0,38.1462,38.1751,38.1404,38.152,47800.0
2012-07-18 12:55:00,65.94,65.95,65.91,65.93,41700.0,38.1578,38.1636,38.1404,38.152,41700.0
2012-07-18 13:00:00,65.93,65.94,65.86,65.86,40600.0,38.152,38.1578,38.1115,38.1115,40600.0
2012-07-18 13:05:00,65.86,65.91,65.85,65.9,29400.0,38.1115,38.1404,38.1057,38.1346,29400.0
2012-07-18 13:10:00,65.9,65.9,65.84,65.85,41000.0,38.1346,38.1346,38.0999,38.1057,41000.0
2012-07-18 13:15:00,65.84,65.9,65.83,65.9,36700.0,38.0999,38.1346,38.0941,38.1346,36700.0
2012-07-18 13:20:00,65.9,65.92,65.89,65.9,20200.0,38.1346,38.1462,38.1288,38.1346,20200.0
2012-07-18 13:25:00,65.9,65.93,65.9,65.92,19900.0,38.1346,38.152,38.1346,38.1462,19900.0
2012-07-18 13:30:00,65.91,65.99,65.91,65.97,47500.0,38.1404,38.1867,38.1404,38.1751,47500.0
2012-07-18 13:35:00,65.98,65.99,65.83,65.83,136500.0,38.1809,38.1867,38.0941,38.0941,136500.0
2012-07-18 13:40:00,65.84,65.85,65.8,65.84,138500.0,38.0999,38.1057,38.0768,38.0999,138500.0
2012-07-18 13:45:00,65.84,65.86,65.83,65.84,35600.0,38.0999,38.1115,38.0941,38.0999,35600.0
2012-07-18 13:50:00,65.84,65.86,65.8,65.82,43200.0,38.0999,38.1115,38.0768,38.0883,43200.0
2012-07-18 13:55:00,65.83,65.91,65.83,65.9,36800.0,38.0941,38.1404,38.0941,38.1346,36800.0
2012-07-18 14:00:00,65.89,65.9,65.8,65.82,67700.0,38.1288,38.1346,38.0768,38.0883,67700.0
2012-07-18 14:05:00,65.82,65.85,65.75,65.75,73200.0,38.0883,38.1057,38.0478,38.0478,73200.0
2012-07-18 14:10:00,65.75,65.75,65.7,65.73,42600.0,38.0478,38.0478,38.0189,38.0363,42600.0
2012-07-18 14:15:00,65.72,65.8,65.72,65.79,42300.0,38.0305,38.0768,38.0305,38.071,42300.0
2012-07-18 14:20:00,65.78,65.83,65.75,65.83,39900.0,38.0652,38.0941,38.0478,38.0941,39900.0
2012-07-18 14:25:00,65.82,65.83,65.79,65.79,39000.0,38.0883,38.0941,38.071,38.071,39000.0
2012-07-18 14:30:00,65.8,65.81,65.79,65.8,20100.0,38.0768,38.0826,38.071,38.0768,20100.0
2012-07-18 14:35:00,65.81,65.85,65.78,65.79,30300.0,38.0826,38.1057,38.0652,38.071,30300.0
2012-07-18 14:40:00,65.8,65.81,65.72,65.8,41700.0,38.0768,38.0826,38.0305,38.0768,41700.0
2012-07-18 14:45:00,65.8,65.8,65.76,65.78,48800.0,38.0768,38.0768,38.0536,38.0652,48800.0
2012-07-18 14:50:00,65.78,65.81,65.75,65.8,46100.0,38.0652,38.0826,38.0478,38.0768,46100.0
2012-07-18 14:55:00,65.81,65.85,65.81,65.85,35200.0,38.0826,38.1057,38.0826,38.1057,35200.0
2012-07-18 15:00:00,65.85,65.91,65.83,65.91,72400.0,38.1057,38.1404,38.0941,38.1404,72400.0
2012-07-18 15:05:00,65.91,65.92,65.87,65.88,56800.0,38.1404,38.1462,38.1173,38.1231,56800.0
2012-07-18 15:10:00,65.88,65.96,65.88,65.96,31200.0,38.1231,38.1694,38.1231,38.1694,31200.0
2012-07-18 15:15:00,65.95,65.98,65.95,65.96,38800.0,38.1636,38.1809,38.1636,38.1694,38800.0
2012-07-18 15:20:00,65.95,66.02,65.95,65.98,76800.0,38.1636,38.2041,38.1636,38.1809,76800.0
2012-07-18 15:25:00,65.98,66.0,65.95,65.95,47600.0,38.1809,38.1925,38.1636,38.1636,47600.0
2012-07-18 15:30:00,65.95,65.97,65.93,65.95,45900.0,38.1636,38.1751,38.152,38.1636,45900.0
2012-07-18 15:35:00,65.95,66.0,65.95,65.98,30900.0,38.1636,38.1925,38.1636,38.1809,30900.0
2012-07-18 15:40:00,65.98,66.06,65.97,66.01,76200.0,38.1809,38.2272,38.1751,38.1983,76200.0
2012-07-18 15:45:00,66.02,66.04,65.95,66.03,116900.0,38.2041,38.2156,38.1636,38.2099,116900.0
2012-07-18 15:50:00,66.04,66.06,66.01,66.02,132900.0,38.2156,38.2272,38.1983,38.2041,132900.0
2012-07-18 15:55:00,66.02,66.07,66.01,66.07,154800.0,38.2041,38.233,38.1983,38.233,154800.0
2012-07-19 09:30:00,66.08,66.22,65.75,66.22,108600.0,38.2388,38.3198,38.0478,38.3198,108600.0
2012-07-19 09:35:00,66.21,66.23,65.82,65.88,86400.0,38.314,38.3256,38.0883,38.1231,86400.0
2012-07-19 09:40:00,65.88,66.04,65.85,66.02,68200.0,38.1231,38.2156,38.1057,38.2041,68200.0
2012-07-19 09:45:00,66.02,66.02,65.81,65.84,86400.0,38.2041,38.2041,38.0826,38.0999,86400.0
2012-07-19 09:50:00,65.83,65.83,65.7,65.71,193400.0,38.0941,38.0941,38.0189,38.0247,193400.0
2012-07-19 09:55:00,65.72,65.89,65.68,65.84,100600.0,38.0305,38.1288,38.0073,38.0999,100600.0
2012-07-19 10:00:00,65.85,65.85,65.63,65.72,70200.0,38.1057,38.1057,37.9784,38.0305,70200.0
2012-07-19 10:05:00,65.72,65.81,65.67,65.73,78800.0,38.0305,38.0826,38.0015,38.0363,78800.0
2012-07-19 10:10:00,65.75,65.75,65.69,65.7,71500.0,38.0478,38.0478,38.0131,38.0189,71500.0
2012-07-19 10:15:00,65.71,65.82,65.66,65.82,79600.0,38.0247,38.0883,37.9958,38.0883,79600.0
2012-07-19 10:20:00,65.82,65.84,65.74,65.8,66800.0,38.0883,38.0999,38.042,38.0768,66800.0
2012-07-19 10:25:00,65.79,65.87,65.74,65.79,63300.0,38.071,38.1173,38.042,38.071,63300.0
2012-07-19 10:30:00,65.79,65.87,65.78,65.84,124600.0,38.071,38.1173,38.0652,38.0999,124600.0
2012-07-19 10:35:00,65.84,65.86,65.78,65.81,78700.0,38.0999,38.1115,38.0652,38.0826,78700.0
2012-07-19 10:40:00,65.81,66.0,65.78,65.94,113800.0,38.0826,38.1925,38.0652,38.1578,113800.0
2012-07-19 10:45:00,65.94,65.97,65.84,65.96,61300.0,38.1578,38.1751,38.0999,38.1694,61300.0
2012-07-19 10:50:00,65.95,65.95,65.74,65.74,82400.0,38.1636,38.1636,38.042,38.042,82400.0
2012-07-19 10:55:00,65.74,65.83,65.72,65.81,53800.0,38.042,38.0941,38.0305,38.0826,53800.0
2012-07-19 11:00:00,65.82,65.87,65.81,65.83,80800.0,38.0883,38.1173,38.0826,38.0941,80800.0
2012-07-19 11:05:00,65.82,65.88,65.76,65.76,106000.0,38.0883,38.1231,38.0536,38.0536,106000.0
2012-07-19 11:10:00,65.77,65.77,65.7,65.73,46500.0,38.0594,38.0594,38.0189,38.0363,46500.0
2012-07-19 11:15:00,65.73,65.77,65.67,65.77,63400.0,38.0363,38.0594,38.0015,38.0594,63400.0
2012-07-19 11:20:00,65.77,65.83,65.73,65.82,34500.0,38.0594,38.0941,38.0363,38.0883,34500.0
2012-07-19 11:25:00,65.82,65.83,65.73,65.74,39000.0,38.0883,38.0941,38.0363,38.042,39000.0
2012-07-19 11:30:00,65.73,65.76,65.7,65.7,181000.0,38.0363,38.0536,38.0189,38.0189,181000.0
2012-07-19 11:35:00,65.7,65.76,65.68,65.71,156800.0,38.0189,38.0536,38.0073,38.0247,156800.0
2012-07-19 11:40:00,65.71,65.73,65.66,65.69,52000.0,38.0247,38.0363,37.9958,38.0131,52000.0
2012-07-19 11:45:00,65.68,65.69,65.65,65.66,36400.0,38.0073,38.0131,37.99,37.9958,36400.0
2012-07-19 11:50:00,65.66,65.68,65.65,65.66,44800.0,37.9958,38.0073,37.99,37.9958,44800.0
2012-07-19 11:55:00,65.66,65.66,65.57,65.57,72000.0,37.9958,37.9958,37.9437,37.9437,72000.0
2012-07-19 12:00:00,65.57,65.63,65.56,65.62,62100.0,37.9437,37.9784,37.9379,37.9726,62100.0
2012-07-19 12:05:00,65.61,65.64,65.6,65.62,20900.0,37.9668,37.9842,37.961,37.9726,20900.0
2012-07-19 12:10:00,65.62,65.64,65.56,65.6,73500.0,37.9726,37.9842,37.9379,37.961,73500.0
2012-07-19 12:15:00,65.61,65.63,65.55,65.55,67900.0,37.9668,37.9784,37.9321,37.9321,67900.0
2012-07-19 12:20:00,65.55,65.55,65.47,65.47,94500.0,37.9321,37.9321,37.8858,37.8858,94500.0
2012-07-19 12:25:00,65.48,65.59,65.44,65.5,91500.0,37.8916,37.9552,37.8684,37.9032,91500.0
2012-07-19 12:30:00,65.5,65.55,65.5,65.52,58200.0,37.9032,37.9321,37.9032,37.9147,58200.0
2012-07-19 12:35:00,65.53,65.53,65.5,65.5,72800.0,37.9205,37.9205,37.9032,37.9032,72800.0
2012-07-19 12:40:00,65.5,65.6,65.47,65.59,100400.0,37.9032,37.961,37.8858,37.9552,100400.0
2012-07-19 12:45:00,65.6,65.7,65.59,65.66,36600.0,37.961,38.0189,37.9552,37.9958,36600.0
2012-07-19 12:50:00,65.67,65.7,65.62,65.7,24900.0,38.0015,38.0189,37.9726,38.0189,24900.0
2012-07-19 12:55:00,65.69,65.7,65.63,65.64,24700.0,38.0131,38.0189,37.9784,37.9842,24700.0
2012-07-19 13:00:00,65.65,65.7,65.65,65.69,24300.0,37.99,38.0189,37.99,38.0131,24300.0
2012-07-19 13:05:00,65.69,65.69,65.64,65.64,13500.0,38.0131,38.0131,37.9842,37.9842,13500.0
2012-07-19 13:10:00,65.64,65.68,65.63,65.65,35100.0,37.9842,38.0073,37.9784,37.99,35100.0
2012-07-19 13:15:00,65.66,65.7,65.66,65.7,21500.0,37.9958,38.0189,37.9958,38.0189,21500.0
2012-07-19 13:20:00,65.7,65.71,65.67,65.69,45500.0,38.0189,38.0247,38.0015,38.0131,45500.0
2012-07-19 13:25:00,65.68,65.7,65.6,65.6,35500.0,38.0073,38.0189,37.961,37.961,35500.0
2012-07-19 13:30:00,65.61,65.66,65.61,65.65,29100.0,37.9668,37.9958,37.9668,37.99,29100.0
2012-07-19 13:35:00,65.64,65.7,65.64,65.65,47400.0,37.9842,38.0189,37.9842,37.99,47400.0
2012-07-19 13:40:00,65.64,65.68,65.63,65.68,15800.0,37.9842,38.0073,37.9784,38.0073,15800.0
2012-07-19 13:45:00,65.67,65.67,65.61,65.66,42100.0,38.0015,38.0015,37.9668,37.9958,42100.0
2012-07-19 13:50:00,65.67,65.71,65.67,65.7,48000.0,38.0015,38.0247,38.0015,38.0189,48000.0
2012-07-19 13:55:00,65.7,65.79,65.68,65.78,101700.0,38.0189,38.071,38.0073,38.0652,101700.0
2012-07-19 14:00:00,65.8,65.84,65.78,65.84,43400.0,38.0768,38.0999,38.0652,38.0999,43400.0
2012-07-19 14:05:00,65.85,65.95,65.83,65.93,68200.0,38.1057,38.1636,38.0941,38.152,68200.0
2012-07-19 14:10:00,65.93,65.96,65.92,65.96,33700.0,38.152,38.1694,38.1462,38.1694,33700.0
2012-07-19 14:15:00,65.96,66.0,65.91,65.91,67200.0,38.1694,38.1925,38.1404,38.1404,67200.0
2012-07-19 14:20:00,65.91,66.04,65.91,66.04,36300.0,38.1404,38.2156,38.1404,38.2156,36300.0
2012-07-19 14:25:00,66.03,66.08,66.03,66.08,23100.0,38.2099,38.2388,38.2099,38.2388,23100.0
2012-07-19 14:30:00,66.07,66.08,66.01,66.04,58700.0,38.233,38.2388,38.1983,38.2156,58700.0
2012-07-19 14:35:00,66.04,66.08,66.02,66.06,40500.0,38.2156,38.2388,38.2041,38.2272,40500.0
2012-07-19 14:40:00,66.06,66.09,66.0,66.01,27000.0,38.2272,38.2446,38.1925,38.1983,27000.0
2012-07-19 14:45:00,66.02,66.04,66.0,66.01,25700.0,38.2041,38.2156,38.1925,38.1983,25700.0
2012-07-19 14:50:00,66.0,66.04,66.0,66.03,32300.0,38.1925,38.2156,38.1925,38.2099,32300.0
2012-07-19 14:55:00,66.04,66.04,66.0,66.01,24100.0,38.2156,38.2156,38.1925,38.1983,24100.0
2012-07-19 15:00:00,66.01,66.02,65.95,65.97,39400.0,38.1983,38.2041,38.1636,38.1751,39400.0
2012-07-19 15:05:00,65.97,66.0,65.94,66.0,23600.0,38.1751,38.1925,38.1578,38.1925,23600.0
2012-07-19 15:10:00,66.0,66.05,65.98,66.02,60500.0,38.1925,38.2214,38.1809,38.2041,60500.0
2012-07-19 15:15:00,66.03,66.04,65.99,66.02,42600.0,38.2099,38.2156,38.1867,38.2041,42600.0
2012-07-19 15:20:00,66.03,66.06,65.97,66.02,97000.0,38.2099,38.2272,38.1751,38.2041,97000.0
2012-07-19 15:25:00,66.01,66.06,65.99,66.04,37400.0,38.1983,38.2272,38.1867,38.2156,37400.0
2012-07-19 15:30:00,66.03,66.09,66.0,66.06,59100.0,38.2099,38.2446,38.1925,38.2272,59100.0
2012-07-19 15:35:00,66.06,66.12,66.02,66.1,60300.0,38.2272,38.2619,38.2041,38.2504,60300.0
2012-07-19 15:40:00,66.1,66.13,66.07,66.1,68100.0,38.2504,38.2677,38.233,38.2504,68100.0
2012-07-19 15:45:00,66.1,66.15,66.06,66.12,95600.0,38.2504,38.2793,38.2272,38.2619,95600.0
2012-07-19 15:50:00,66.13,66.15,66.08,66.1,119900.0,38.2677,38.2793,38.2388,38.2504,119900.0
2012-07-19 15:55:00,66.1,66.14,66.08,66.1,115900.0,38.2504,38.2735,38.2388,38.2504,115900.0
2012-07-20 09:30:00,65.65,65.96,65.65,65.78,407700.0,37.99,38.1694,37.99,38.0652,407700.0
2012-07-20 09:35:00,65.79,65.89,65.65,65.89,61600.0,38.071,38.1288,37.99,38.1288,61600.0
2012-07-20 09:40:00,65.91,66.07,65.86,65.95,59600.0,38.1404,38.233,38.1115,38.1636,59600.0
2012-07-20 09:45:00,65.98,66.2,65.94,66.17,93800.0,38.1809,38.3082,38.1578,38.2909,93800.0
2012-07-20 09:50:00,66.16,66.38,66.14,66.32,69700.0,38.2851,38.4124,38.2735,38.3777,69700.0
2012-07-20 09:55:00,66.31,66.35,66.21,66.25,105900.0,38.3719,38.395,38.314,38.3372,105900.0
2012-07-20 10:00:00,66.24,66.37,66.17,66.17,154200.0,38.3314,38.4066,38.2909,38.2909,154200.0
2012-07-20 10:05:00,66.18,66.22,66.08,66.14,87500.0,38.2967,38.3198,38.2388,38.2735,87500.0
2012-07-20 10:10:00,66.13,66.21,66.03,66.07,83600.0,38.2677,38.314,38.2099,38.233,83600.0
2012-07-20 10:15:00,66.07,66.14,66.05,66.1,77800.0,38.233,38.2735,38.2214,38.2504,77800.0
2012-07-20 10:20:00,66.1,66.15,66.01,66.02,61400.0,38.2504,38.2793,38.1983,38.2041,61400.0
2012-07-20 10:25:00,66.03,66.14,66.03,66.11,54100.0,38.2099,38.2735,38.2099,38.2562,54100.0
2012-07-20 10:30:00,66.11,66.18,66.09,66.15,47700.0,38.2562,38.2967,38.2446,38.2793,47700.0
2012-07-20 10:35:00,66.15,66.22,66.12,66.22,101300.0,38.2793,38.3198,38.2619,38.3198,101300.0
2012-07-20 10:40:00,66.22,66.3,66.16,66.25,69400.0,38.3198,38.3661,38.2851,38.3372,69400.0
2012-07-20 10:45:00,66.26,66.37,66.24,66.37,39900.0,38.343,38.4066,38.3314,38.4066,39900.0
2012-07-20 10:50:00,66.37,66.45,66.37,66.38,43100.0,38.4066,38.4529,38.4066,38.4124,43100.0
2012-07-20 10:55:00,66.39,66.43,66.36,66.42,34700.0,38.4182,38.4413,38.4008,38.4355,34700.0
2012-07-20 11:00:00,66.42,66.44,66.34,66.34,44600.0,38.4355,38.4471,38.3893,38.3893,44600.0
2012-07-20 11:05:00,66.34,66.35,66.25,66.28,74500.0,38.3893,38.395,38.3372,38.3545,74500.0
2012-07-20 11:10:00,66.3,66.33,66.25,66.28,42400.0,38.3661,38.3835,38.3372,38.3545,42400.0
2012-07-20 11:15:00,66.29,66.37,66.28,66.3,68600.0,38.3603,38.4066,38.3545,38.3661,68600.0
2012-07-20 11:20:00,66.29,66.4,66.27,66.4,48600.0,38.3603,38.424,38.3487,38.424,48600.0
2012-07-20 11:25:00,66.4,66.45,66.38,66.44,37900.0,38.424,38.4529,38.4124,38.4471,37900.0
2012-07-20 11:30:00,66.44,66.44,66.26,66.26,65600.0,38.4471,38.4471,38.343,38.343,65600.0
2012-07-20 11:35:00,66.25,66.44,66.25,66.43,82700.0,38.3372,38.4471,38.3372,38.4413,82700.0
2012-07-20 11:40:00,66.42,66.45,66.4,66.44,93600.0,38.4355,38.4529,38.424,38.4471,93600.0
2012-07-20 11:45:00,66.44,66.46,66.41,66.45,74000.0,38.4471,38.4587,38.4298,38.4529,74000.0
2012-07-20 11:50:00,66.45,66.47,66.41,66.41,94600.0,38.4529,38.4645,38.4298,38.4298,94600.0
2012-07-20 11:55:00,66.41,66.45,66.4,66.42,40500.0,38.4298,38.4529,38.424,38.4355,40500.0
2012-07-20 12:00:00,66.41,66.45,66.41,66.45,20700.0,38.4298,38.4529,38.4298,38.4529,20700.0
2012-07-20 12:05:00,66.45,66.45,66.39,66.41,89500.0,38.4529,38.4529,38.4182,38.4298,89500.0
2012-07-20 12:10:00,66.4,66.44,66.39,66.41,25700.0,38.424,38.4471,38.4182,38.4298,25700.0
2012-07-20 12:15:00,66.41,66.44,66.37,66.38,33200.0,38.4298,38.4471,38.4066,38.4124,33200.0
2012-07-20 12:20:00,66.38,66.43,66.34,66.42,47900.0,38.4124,38.4413,38.3893,38.4355,47900.0
2012-07-20 12:25:00,66.42,66.49,66.4,66.48,94500.0,38.4355,38.4761,38.424,38.4703,94500.0
2012-07-20 12:30:00,66.48,66.49,66.36,66.36,31800.0,38.4703,38.4761,38.4008,38.4008,31800.0
2012-07-20 12:35:00,66.37,66.4,66.33,66.34,31100.0,38.4066,38.424,38.3835,38.3893,31100.0
2012-07-20 12:40:00,66.33,66.41,66.33,66.36,31100.0,38.3835,38.4298,38.3835,38.4008,31100.0
2012-07-20 12:45:00,66.36,66.37,66.28,66.28,94100.0,38.4008,38.4066,38.3545,38.3545,94100.0
2012-07-20 12:50:00,66.28,66.31,66.25,66.27,32000.0,38.3545,38.3719,38.3372,38.3487,32000.0
2012-07-20 12:55:00,66.27,66.34,66.26,66.34,24900.0,38.3487,38.3893,38.343,38.3893,24900.0
2012-07-20 13:00:00,66.34,66.35,66.26,66.26,20500.0,38.3893,38.395,38.343,38.343,20500.0
2012-07-20 13:05:00,66.26,66.28,66.25,66.26,16400.0,38.343,38.3545,38.3372,38.343,16400.0
2012-07-20 13:10:00,66.26,66.3,66.22,66.3,192300.0,38.343,38.3661,38.3198,38.3661,192300.0
2012-07-20 13:15:00,66.31,66.31,66.27,66.27,15400.0,38.3719,38.3719,38.3487,38.3487,15400.0
2012-07-20 13:20:00,66.28,66.28,66.21,66.21,17100.0,38.3545,38.3545,38.314,38.314,17100.0
2012-07-20 13:25:00,66.2,66.22,66.15,66.21,34800.0,38.3082,38.3198,38.2793,38.314,34800.0
2012-07-20 13:30:00,66.22,66.29,66.21,66.27,29300.0,38.3198,38.3603,38.314,38.3487,29300.0
2012-07-20 13:35:00,66.28,66.3,66.27,66.3,9100.0,38.3545,38.3661,38.3487,38.3661,9100.0
2012-07-20 13:40:00,66.31,66.39,66.3,66.39,35000.0,38.3719,38.4182,38.3661,38.4182,35000.0
2012-07-20 13:45:00,66.39,66.4,66.37,66.39,39100.0,38.4182,38.424,38.4066,38.4182,39100.0
2012-07-20 13:50:00,66.39,66.39,66.35,66.36,22700.0,38.4182,38.4182,38.395,38.4008,22700.0
2012-07-20 13:55:00,66.36,66.4,66.36,66.36,24700.0,38.4008,38.424,38.4008,38.4008,24700.0
2012-07-20 14:00:00,66.36,66.4,66.36,66.37,22600.0,38.4008,38.424,38.4008,38.4066,22600.0
2012-07-20 14:05:00,66.37,66.4,66.36,66.37,35000.0,38.4066,38.424,38.4008,38.4066,35000.0
2012-07-20 14:10:00,66.37,66.4,66.37,66.39,30200.0,38.4066,38.424,38.4066,38.4182,30200.0
2012-07-20 14:15:00,66.39,66.39,66.33,66.35,34800.0,38.4182,38.4182,38.3835,38.395,34800.0
2012-07-20 14:20:00,66.35,66.35,66.25,66.3,37500.0,38.395,38.395,38.3372,38.3661,37500.0
2012-07-20 14:25:00,66.3,66.33,66.29,66.32,25400.0,38.3661,38.3835,38.3603,38.3777,25400.0
2012-07-20 14:30:00,66.32,66.32,66.28,66.29,39200.0,38.3777,38.3777,38.3545,38.3603,39200.0
2012-07-20 14:35:00,66.28,66.3,66.24,66.25,47200.0,38.3545,38.3661,38.3314,38.3372,47200.0
2012-07-20 14:40:00,66.24,66.25,66.17,66.17,43400.0,38.3314,38.3372,38.2909,38.2909,43400.0
2012-07-20 14:45:00,66.18,66.19,66.1,66.13,85800.0,38.2967,38.3025,38.2504,38.2677,85800.0
2012-07-20 14:50:00,66.14,66.18,66.1,66.14,45200.0,38.2735,38.2967,38.2504,38.2735,45200.0
2012-07-20 14:55:00,66.14,66.21,66.11,66.14,80900.0,38.2735,38.314,38.2562,38.2735,80900.0
2012-07-20 15:00:00,66.14,66.22,66.14,66.2,46200.0,38.2735,38.3198,38.2735,38.3082,46200.0
2012-07-20 15:05:00,66.21,66.29,66.19,66.24,65500.0,38.314,38.3603,38.3025,38.3314,65500.0
2012-07-20 15:10:00,66.24,66.35,66.24,66.29,123800.0,38.3314,38.395,38.3314,38.3603,123800.0
2012-07-20 15:15:00,66.29,66.37,66.27,66.29,107500.0,38.3603,38.4066,38.3487,38.3603,107500.0
2012-07-20 15:20:00,66.28,66.37,66.25,66.35,67700.0,38.3545,38.4066,38.3372,38.395,67700.0
2012-07-20 15:25:00,66.34,66.35,66.31,66.31,32700.0,38.3893,38.395,38.3719,38.3719,32700.0
2012-07-20 15:30:00,66.31,66.32,66.19,66.2,81000.0,38.3719,38.3777,38.3025,38.3082,81000.0
2012-07-20 15:35:00,66.2,66.28,66.19,66.28,56500.0,38.3082,38.3545,38.3025,38.3545,56500.0
2012-07-20 15:40:00,66.28,66.31,66.28,66.31,76900.0,38.3545,38.3719,38.3545,38.3719,76900.0
2012-07-20 15:45:00,66.3,66.34,66.23,66.25,355400.0,38.3661,38.3893,38.3256,38.3372,355400.0
2012-07-20 15:50:00,66.25,66.27,66.2,66.22,181300.0,38.3372,38.3487,38.3082,38.3198,181300.0
2012-07-20 15:55:00,66.21,66.24,66.18,66.22,408900.0,38.314,38.3314,38.2967,38.3198,408900.0
2012-07-23 09:30:00,65.97,66.4,65.85,66.31,96000.0,38.1751,38.424,38.1057,38.3719,96000.0
2012-07-23 09:35:00,66.3,66.31,66.11,66.11,44300.0,38.3661,38.3719,38.2562,38.2562,44300.0
2012-07-23 09:40:00,66.11,66.11,65.83,65.83,61100.0,38.2562,38.2562,38.0941,38.0941,61100.0
2012-07-23 09:45:00,65.83,65.99,65.82,65.93,41200.0,38.0941,38.1867,38.0883,38.152,41200.0
2012-07-23 09:50:00,65.95,66.0,65.89,66.0,101300.0,38.1636,38.1925,38.1288,38.1925,101300.0
2012-07-23 09:55:00,66.0,66.05,65.84,65.84,58200.0,38.1925,38.2214,38.0999,38.0999,58200.0
2012-07-23 10:00:00,65.84,65.91,65.81,65.82,52300.0,38.0999,38.1404,38.0826,38.0883,52300.0
2012-07-23 10:05:00,65.82,65.88,65.81,65.86,58100.0,38.0883,38.1231,38.0826,38.1115,58100.0
2012-07-23 10:10:00,65.85,65.89,65.85,65.88,34900.0,38.1057,38.1288,38.1057,38.1231,34900.0
2012-07-23 10:15:00,65.88,65.91,65.84,65.91,115200.0,38.1231,38.1404,38.0999,38.1404,115200.0
2012-07-23 10:20:00,65.91,65.95,65.89,65.9,41800.0,38.1404,38.1636,38.1288,38.1346,41800.0
2012-07-23 10:25:00,65.92,65.92,65.8,65.8,53000.0,38.1462,38.1462,38.0768,38.0768,53000.0
2012-07-23 10:30:00,65.81,65.81,65.72,65.72,50200.0,38.0826,38.0826,38.0305,38.0305,50200.0
2012-07-23 10:35:00,65.71,65.79,65.68,65.73,48800.0,38.0247,38.071,38.0073,38.0363,48800.0
2012-07-23 10:40:00,65.72,65.76,65.66,65.66,41300.0,38.0305,38.0536,37.9958,37.9958,41300.0
2012-07-23 10:45:00,65.67,65.73,65.61,65.61,127600.0,38.0015,38.0363,37.9668,37.9668,127600.0
2012-07-23 10:50:00,65.61,65.65,65.6,65.61,94400.0,37.9668,37.99,37.961,37.9668,94400.0
2012-07-23 10:55:00,65.61,65.69,65.59,65.69,59500.0,37.9668,38.0131,37.9552,38.0131,59500.0
2012-07-23 11:00:00,65.7,65.82,65.7,65.79,68000.0,38.0189,38.0883,38.0189,38.071,68000.0
2012-07-23 11:05:00,65.79,65.84,65.75,65.75,104100.0,38.071,38.0999,38.0478,38.0478,104100.0
2012-07-23 11:10:00,65.75,65.76,65.71,65.72,26600.0,38.0478,38.0536,38.0247,38.0305,26600.0
2012-07-23 11:15:00,65.71,65.71,65.64,65.66,110400.0,38.0247,38.0247,37.9842,37.9958,110400.0
2012-07-23 11:20:00,65.65,65.66,65.59,65.59,25700.0,37.99,37.9958,37.9552,37.9552,25700.0
2012-07-23 11:25:00,65.59,65.62,65.54,65.62,34500.0,37.9552,37.9726,37.9263,37.9726,34500.0
2012-07-23 11:30:00,65.63,65.69,65.59,65.66,141300.0,37.9784,38.0131,37.9552,37.9958,141300.0
2012-07-23 11:35:00,65.66,65.67,65.51,65.54,57900.0,37.9958,38.0015,37.909,37.9263,57900.0
2012-07-23 11:40:00,65.53,65.57,65.53,65.53,102600.0,37.9205,37.9437,37.9205,37.9205,102600.0
2012-07-23 11:45:00,65.53,65.58,65.53,65.56,30000.0,37.9205,37.9495,37.9205,37.9379,30000.0
2012-07-23 11:50:00,65.56,65.65,65.56,65.65,39300.0,37.9379,37.99,37.9379,37.99,39300.0
2012-07-23 11:55:00,65.65,65.66,65.61,65.63,34500.0,37.99,37.9958,37.9668,37.9784,34500.0
2012-07-23 12:00:00,65.63,65.68,65.62,65.68,96700.0,37.9784,38.0073,37.9726,38.0073,96700.0
2012-07-23 12:05:00,65.68,65.72,65.63,65.71,128000.0,38.0073,38.0305,37.9784,38.0247,128000.0
2012-07-23 12:10:00,65.7,65.75,65.67,65.67,37400.0,38.0189,38.0478,38.0015,38.0015,37400.0
2012-07-23 12:15:00,65.66,65.67,65.62,65.62,32100.0,37.9958,38.0015,37.9726,37.9726,32100.0
2012-07-23 12:20:00,65.62,65.64,65.6,65.62,17800.0,37.9726,37.9842,37.961,37.9726,17800.0
2012-07-23 12:25:00,65.61,65.64,65.61,65.62,10000.0,37.9668,37.9842,37.9668,37.9726,10000.0
2012-07-23 12:30:00,65.61,65.71,65.6,65.7,73500.0,37.9668,38.0247,37.961,38.0189,73500.0
2012-07-23 12:35:00,65.7,65.72,65.66,65.66,26100.0,38.0189,38.0305,37.9958,37.9958,26100.0
2012-07-23 12:40:00,65.66,65.69,65.64,65.65,17000.0,37.9958,38.0131,37.9842,37.99,17000.0
2012-07-23 12:45:00,65.65,65.75,65.64,65.71,75000.0,37.99,38.0478,37.9842,38.0247,75000.0
2012-07-23 12:50:00,65.71,65.72,65.68,65.69,9500.0,38.0247,38.0305,38.0073,38.0131,9500.0
2012-07-23 12:55:00,65.69,65.71,65.64,65.65,50200.0,38.0131,38.0247,37.9842,37.99,50200.0
2012-07-23 13:00:00,65.66,65.66,65.62,65.62,12800.0,37.9958,37.9958,37.9726,37.9726,12800.0
2012-07-23 13:05:00,65.62,65.64,65.61,65.62,23100.0,37.9726,37.9842,37.9668,37.9726,23100.0
2012-07-23 13:10:00,65.62,65.63,65.6,65.63,16200.0,37.9726,37.9784,37.961,37.9784,16200.0
2012-07-23 13:15:00,65.62,65.63,65.58,65.59,33700.0,37.9726,37.9784,37.9495,37.9552,33700.0
2012-07-23 13:20:00,65.59,65.59,65.53,65.57,31000.0,37.9552,37.9552,37.9205,37.9437,31000.0
2012-07-23 13:25:00,65.57,65.59,65.56,65.56,25200.0,37.9437,37.9552,37.9379,37.9379,25200.0
2012-07-23 13:30:00,65.56,65.61,65.56,65.58,14600.0,37.9379,37.9668,37.9379,37.9495,14600.0
2012-07-23 13:35:00,65.57,65.59,65.54,65.56,23000.0,37.9437,37.9552,37.9263,37.9379,23000.0
2012-07-23 13:40:00,65.56,65.56,65.52,65.53,12700.0,37.9379,37.9379,37.9147,37.9205,12700.0
2012-07-23 13:45:00,65.53,65.54,65.51,65.53,12000.0,37.9205,37.9263,37.909,37.9205,12000.0
2012-07-23 13:50:00,65.53,65.53,65.5,65.52,45500.0,37.9205,37.9205,37.9032,37.9147,45500.0
2012-07-23 13:55:00,65.52,65.61,65.52,65.59,100900.0,37.9147,37.9668,37.9147,37.9552,100900.0
2012-07-23 14:00:00,65.58,65.61,65.57,65.61,60100.0,37.9495,37.9668,37.9437,37.9668,60100.0
2012-07-23 14:05:00,65.6,65.66,65.59,65.59,45100.0,37.961,37.9958,37.9552,37.9552,45100.0
2012-07-23 14:10:00,65.6,65.62,65.55,65.58,37700.0,37.961,37.9726,37.9321,37.9495,37700.0
2012-07-23 14:15:00,65.58,65.59,65.52,65.52,24200.0,37.9495,37.9552,37.9147,37.9147,24200.0
2012-07-23 14:20:00,65.52,65.53,65.49,65.49,34800.0,37.9147,37.9205,37.8974,37.8974,34800.0
2012-07-23 14:25:00,65.5,65.5,65.44,65.48,28400.0,37.9032,37.9032,37.8684,37.8916,28400.0
2012-07-23 14:30:00,65.49,65.55,65.49,65.54,24900.0,37.8974,37.9321,37.8974,37.9263,24900.0
2012-07-23 14:35:00,65.54,65.56,65.53,65.54,78100.0,37.9263,37.9379,37.9205,37.9263,78100.0
2012-07-23 14:40:00,65.54,65.55,65.51,65.52,30000.0,37.9263,37.9321,37.909,37.9147,30000.0
2012-07-23 14:45:00,65.51,65.54,65.5,65.5,20200.0,37.909,37.9263,37.9032,37.9032,20200.0
2012-07-23 14:50:00,65.5,65.54,65.47,65.48,56700.0,37.9032,37.9263,37.8858,37.8916,56700.0
2012-07-23 14:55:00,65.48,65.5,65.46,65.48,43700.0,37.8916,37.9032,37.88,37.8916,43700.0
2012-07-23 15:00:00,65.48,65.48,65.43,65.44,44700.0,37.8916,37.8916,37.8627,37.8684,44700.0
2012-07-23 15:05:00,65.44,65.45,65.38,65.41,114900.0,37.8684,37.8742,37.8337,37.8511,114900.0
2012-07-23 15:10:00,65.41,65.44,65.36,65.42,55700.0,37.8511,37.8684,37.8222,37.8569,55700.0
2012-07-23 15:15:00,65.43,65.48,65.41,65.46,39100.0,37.8627,37.8916,37.8511,37.88,39100.0
2012-07-23 15:20:00,65.45,65.51,65.43,65.51,55700.0,37.8742,37.909,37.8627,37.909,55700.0
2012-07-23 15:25:00,65.5,65.6,65.5,65.56,61000.0,37.9032,37.961,37.9032,37.9379,61000.0
2012-07-23 15:30:00,65.55,65.59,65.52,65.54,51300.0,37.9321,37.9552,37.9147,37.9263,51300.0
2012-07-23 15:35:00,65.53,65.57,65.53,65.57,35000.0,37.9205,37.9437,37.9205,37.9437,35000.0
2012-07-23 15:40:00,65.56,65.58,65.53,65.54,59100.0,37.9379,37.9495,37.9205,37.9263,59100.0
2012-07-23 15:45:00,65.54,65.57,65.48,65.53,118800.0,37.9263,37.9437,37.8916,37.9205,118800.0
2012-07-23 15:50:00,65.53,65.56,65.52,65.54,143400.0,37.9205,37.9379,37.9147,37.9263,143400.0
2012-07-23 15:55:00,65.55,65.57,65.49,65.5,266100.0,37.9321,37.9437,37.8974,37.9032,266100.0
2012-07-24 09:30:00,65.57,65.66,65.31,65.33,74400.0,37.9437,37.9958,37.7932,37.8048,74400.0
2012-07-24 09:35:00,65.33,65.38,65.25,65.31,40600.0,37.8048,37.8337,37.7585,37.7932,40600.0
2012-07-24 09:40:00,65.34,65.43,65.28,65.43,38000.0,37.8106,37.8627,37.7759,37.8627,38000.0
2012-07-24 09:45:00,65.44,65.44,65.34,65.4,134700.0,37.8684,37.8684,37.8106,37.8453,134700.0
2012-07-24 09:50:00,65.4,65.41,65.32,65.4,41500.0,37.8453,37.8511,37.799,37.8453,41500.0
2012-07-24 09:55:00,65.41,65.41,65.2,65.2,55600.0,37.8511,37.8511,37.7296,37.7296,55600.0
2012-07-24 10:00:00,65.2,65.27,65.2,65.22,32200.0,37.7296,37.7701,37.7296,37.7411,32200.0
2012-07-24 10:05:00,65.22,65.29,65.19,65.23,161200.0,37.7411,37.7816,37.7238,37.7469,161200.0
2012-07-24 10:10:00,65.24,65.36,65.24,65.35,46000.0,37.7527,37.8222,37.7527,37.8164,46000.0
2012-07-24 10:15:00,65.36,65.4,65.31,65.31,40900.0,37.8222,37.8453,37.7932,37.7932,40900.0
2012-07-24 10:20:00,65.32,65.32,65.25,65.29,41500.0,37.799,37.799,37.7585,37.7816,41500.0
2012-07-24 10:25:00,65.28,65.36,65.27,65.36,39500.0,37.7759,37.8222,37.7701,37.8222,39500.0
2012-07-24 10:30:00,65.36,65.39,65.33,65.36,154700.0,37.8222,37.8395,37.8048,37.8222,154700.0
2012-07-24 10:35:00,65.37,65.43,65.35,65.36,58100.0,37.8279,37.8627,37.8164,37.8222,58100.0
2012-07-24 10:40:00,65.36,65.36,65.25,65.25,20600.0,37.8222,37.8222,37.7585,37.7585,20600.0
2012-07-24 10:45:00,65.26,65.3,65.23,65.27,38400.0,37.7643,37.7874,37.7469,37.7701,38400.0
2012-07-24 10:50:00,65.27,65.43,65.26,65.43,30100.0,37.7701,37.8627,37.7643,37.8627,30100.0
2012-07-24 10:55:00,65.42,65.45,65.41,65.41,27700.0,37.8569,37.8742,37.8511,37.8511,27700.0
2012-07-24 11:00:00,65.4,65.42,65.37,65.38,35800.0,37.8453,37.8569,37.8279,37.8337,35800.0
2012-07-24 11:05:00,65.38,65.38,65.28,65.29,30100.0,37.8337,37.8337,37.7759,37.7816,30100.0
2012-07-24 11:10:00,65.3,65.37,65.28,65.37,98800.0,37.7874,37.8279,37.7759,37.8279,98800.0
2012-07-24 11:15:00,65.38,65.4,65.28,65.4,201200.0,37.8337,37.8453,37.7759,37.8453,201200.0
2012-07-24 11:20:00,65.4,65.45,65.39,65.42,104800.0,37.8453,37.8742,37.8395,37.8569,104800.0
2012-07-24 11:25:00,65.42,65.46,65.42,65.43,27200.0,37.8569,37.88,37.8569,37.8627,27200.0
2012-07-24 11:30:00,65.42,65.44,65.37,65.41,104200.0,37.8569,37.8684,37.8279,37.8511,104200.0
2012-07-24 11:35:00,65.42,65.42,65.3,65.35,37000.0,37.8569,37.8569,37.7874,37.8164,37000.0
2012-07-24 11:40:00,65.36,65.36,65.23,65.23,39800.0,37.8222,37.8222,37.7469,37.7469,39800.0
2012-07-24 11:45:00,65.24,65.38,65.23,65.38,38700.0,37.7527,37.8337,37.7469,37.8337,38700.0
2012-07-24 11:50:00,65.36,65.37,65.3,65.32,20200.0,37.8222,37.8279,37.7874,37.799,20200.0
2012-07-24 11:55:00,65.32,65.34,65.25,65.29,23300.0,37.799,37.8106,37.7585,37.7816,23300.0
2012-07-24 12:00:00,65.29,65.29,65.12,65.13,80000.0,37.7816,37.7816,37.6833,37.6891,80000.0
2012-07-24 12:05:00,65.13,65.18,65.13,65.17,17900.0,37.6891,37.718,37.6891,37.7122,17900.0
2012-07-24 12:10:00,65.17,65.2,65.15,65.2,22800.0,37.7122,37.7296,37.7006,37.7296,22800.0
2012-07-24 12:15:00,65.19,65.2,65.14,65.15,26200.0,37.7238,37.7296,37.6948,37.7006,26200.0
2012-07-24 12:20:00,65.15,65.16,65.06,65.07,32300.0,37.7006,37.7064,37.6485,37.6543,32300.0
2012-07-24 12:25:00,65.07,65.1,65.06,65.08,31000.0,37.6543,37.6717,37.6485,37.6601,31000.0
2012-07-24 12:30:00,65.07,65.13,65.07,65.13,21200.0,37.6543,37.6891,37.6543,37.6891,21200.0
2012-07-24 12:35:00,65.13,65.21,65.12,65.18,37100.0,37.6891,37.7354,37.6833,37.718,37100.0
2012-07-24 12:40:00,65.17,65.18,65.12,65.17,35700.0,37.7122,37.718,37.6833,37.7122,35700.0
2012-07-24 12:45:00,65.18,65.18,65.13,65.16,50700.0,37.718,37.718,37.6891,37.7064,50700.0
2012-07-24 12:50:00,65.16,65.19,65.13,65.16,23200.0,37.7064,37.7238,37.6891,37.7064,23200.0
2012-07-24 12:55:00,65.17,65.19,65.13,65.18,15200.0,37.7122,37.7238,37.6891,37.718,15200.0
2012-07-24 13:00:00,65.17,65.17,65.1,65.1,17200.0,37.7122,37.7122,37.6717,37.6717,17200.0
2012-07-24 13:05:00,65.09,65.12,65.09,65.12,14500.0,37.6659,37.6833,37.6659,37.6833,14500.0
2012-07-24 13:10:00,65.11,65.22,65.11,65.22,17700.0,37.6775,37.7411,37.6775,37.7411,17700.0
2012-07-24 13:15:00,65.22,65.24,65.19,65.23,30300.0,37.7411,37.7527,37.7238,37.7469,30300.0
2012-07-24 13:20:00,65.24,65.29,65.24,65.28,29500.0,37.7527,37.7816,37.7527,37.7759,29500.0
2012-07-24 13:25:00,65.28,65.3,65.28,65.3,22200.0,37.7759,37.7874,37.7759,37.7874,22200.0
2012-07-24 13:30:00,65.29,65.3,65.23,65.23,32800.0,37.7816,37.7874,37.7469,37.7469,32800.0
2012-07-24 13:35:00,65.24,65.24,65.23,65.23,8000.0,37.7527,37.7527,37.7469,37.7469,8000.0
2012-07-24 13:40:00,65.23,65.23,65.19,65.21,16500.0,37.7469,37.7469,37.7238,37.7354,16500.0
2012-07-24 13:45:00,65.22,65.26,65.22,65.23,16100.0,37.7411,37.7643,37.7411,37.7469,16100.0
2012-07-24 13:50:00,65.22,65.32,65.21,65.3,23900.0,37.7411,37.799,37.7354,37.7874,23900.0
2012-07-24 13:55:00,65.31,65.34,65.31,65.32,20200.0,37.7932,37.8106,37.7932,37.799,20200.0
2012-07-24 14:00:00,65.31,65.31,65.23,65.24,26700.0,37.7932,37.7932,37.7469,37.7527,26700.0
2012-07-24 14:05:00,65.24,65.24,65.17,65.18,21000.0,37.7527,37.7527,37.7122,37.718,21000.0
2012-07-24 14:10:00,65.17,65.18,65.15,65.15,16700.0,37.7122,37.718,37.7006,37.7006,16700.0
2012-07-24 14:15:00,65.15,65.19,65.15,65.16,28400.0,37.7006,37.7238,37.7006,37.7064,28400.0
2012-07-24 14:20:00,65.16,65.16,65.12,65.13,32900.0,37.7064,37.7064,37.6833,37.6891,32900.0
2012-07-24 14:25:00,65.12,65.13,65.03,65.06,44700.0,37.6833,37.6891,37.6312,37.6485,44700.0
2012-07-24 14:30:00,65.06,65.13,65.03,65.13,36800.0,37.6485,37.6891,37.6312,37.6891,36800.0
2012-07-24 14:35:00,65.12,65.15,65.09,65.14,36500.0,37.6833,37.7006,37.6659,37.6948,36500.0
2012-07-24 14:40:00,65.15,65.18,65.15,65.18,20100.0,37.7006,37.718,37.7006,37.718,20100.0
2012-07-24 14:45:00,65.18,65.19,65.17,65.18,30900.0,37.718,37.7238,37.7122,37.718,30900.0
2012-07-24 14:50:00,65.17,65.18,65.09,65.09,39100.0,37.7122,37.718,37.6659,37.6659,39100.0
2012-07-24 14:55:00,65.09,65.14,65.08,65.13,38500.0,37.6659,37.6948,37.6601,37.6891,38500.0
2012-07-24 15:00:00,65.14,65.14,65.08,65.1,57800.0,37.6948,37.6948,37.6601,37.6717,57800.0
2012-07-24 15:05:00,65.1,65.14,65.02,65.03,64700.0,37.6717,37.6948,37.6254,37.6312,64700.0
2012-07-24 15:10:00,65.04,65.11,65.03,65.1,41000.0,37.637,37.6775,37.6312,37.6717,41000.0
2012-07-24 15:15:00,65.1,65.14,65.1,65.1,48200.0,37.6717,37.6948,37.6717,37.6717,48200.0
2012-07-24 15:20:00,65.1,65.25,65.08,65.25,47100.0,37.6717,37.7585,37.6601,37.7585,47100.0
2012-07-24 15:25:00,65.24,65.26,65.17,65.25,63100.0,37.7527,37.7643,37.7122,37.7585,63100.0
2012-07-24 15:30:00,65.25,65.26,65.2,65.21,41900.0,37.7585,37.7643,37.7296,37.7354,41900.0
2012-07-24 15:35:00,65.21,65.24,65.14,65.24,63500.0,37.7354,37.7527,37.6948,37.7527,63500.0
2012-07-24 15:40:00,65.24,65.26,65.19,65.24,51400.0,37.7527,37.7643,37.7238,37.7527,51400.0
2012-07-24 15:45:00,65.23,65.23,65.09,65.18,148800.0,37.7469,37.7469,37.6659,37.718,148800.0
2012-07-24 15:50:00,65.17,65.36,65.15,65.35,174300.0,37.7122,37.8222,37.7006,37.8164,174300.0
2012-07-24 15:55:00,65.34,65.38,65.27,65.29,196200.0,37.8106,37.8337,37.7701,37.7816,196200.0
2012-07-25 09:30:00,65.57,65.69,65.47,65.62,59800.0,37.9437,38.0131,37.8858,37.9726,59800.0
2012-07-25 09:35:00,65.62,65.65,65.44,65.58,32100.0,37.9726,37.99,37.8684,37.9495,32100.0
2012-07-25 09:40:00,65.57,65.62,65.5,65.51,42100.0,37.9437,37.9726,37.9032,37.909,42100.0
2012-07-25 09:45:00,65.5,65.55,65.42,65.49,52400.0,37.9032,37.9321,37.8569,37.8974,52400.0
2012-07-25 09:50:00,65.49,65.51,65.43,65.51,32100.0,37.8974,37.909,37.8627,37.909,32100.0
2012-07-25 09:55:00,65.51,65.58,65.5,65.55,101800.0,37.909,37.9495,37.9032,37.9321,101800.0
2012-07-25 10:00:00,65.54,65.54,65.36,65.43,43200.0,37.9263,37.9263,37.8222,37.8627,43200.0
2012-07-25 10:05:00,65.43,65.49,65.42,65.47,32700.0,37.8627,37.8974,37.8569,37.8858,32700.0
2012-07-25 10:10:00,65.46,65.56,65.39,65.56,122600.0,37.88,37.9379,37.8395,37.9379,122600.0
2012-07-25 10:15:00,65.55,65.61,65.55,65.56,44200.0,37.9321,37.9668,37.9321,37.9379,44200.0
2012-07-25 10:20:00,65.56,65.6,65.46,65.5,124900.0,37.9379,37.961,37.88,37.9032,124900.0
2012-07-25 10:25:00,65.51,65.57,65.48,65.54,33300.0,37.909,37.9437,37.8916,37.9263,33300.0
2012-07-25 10:30:00,65.54,65.6,65.52,65.59,33100.0,37.9263,37.961,37.9147,37.9552,33100.0
2012-07-25 10:35:00,65.6,65.66,65.6,65.65,27800.0,37.961,37.9958,37.961,37.99,27800.0
2012-07-25 10:40:00,65.65,65.67,65.57,65.58,23000.0,37.99,38.0015,37.9437,37.9495,23000.0
2012-07-25 10:45:00,65.57,65.57,65.44,65.47,29300.0,37.9437,37.9437,37.8684,37.8858,29300.0
2012-07-25 10:50:00,65.46,65.47,65.33,65.39,29800.0,37.88,37.8858,37.8048,37.8395,29800.0
2012-07-25 10:55:00,65.4,65.42,65.31,65.32,47600.0,37.8453,37.8569,37.7932,37.799,47600.0
2012-07-25 11:00:00,65.33,65.39,65.28,65.38,36100.0,37.8048,37.8395,37.7759,37.8337,36100.0
2012-07-25 11:05:00,65.37,65.39,65.31,65.32,20300.0,37.8279,37.8395,37.7932,37.799,20300.0
2012-07-25 11:10:00,65.32,65.34,65.24,65.25,136200.0,37.799,37.8106,37.7527,37.7585,136200.0
2012-07-25 11:15:00,65.26,65.26,65.25,65.26,19600.0,37.7643,37.7643,37.7585,37.7643,19600.0
2012-07-25 11:20:00,65.26,65.36,65.26,65.3,37800.0,37.7643,37.8222,37.7643,37.7874,37800.0
2012-07-25 11:25:00,65.3,65.31,65.26,65.28,12800.0,37.7874,37.7932,37.7643,37.7759,12800.0
2012-07-25 11:30:00,65.28,65.34,65.27,65.31,14100.0,37.7759,37.8106,37.7701,37.7932,14100.0
2012-07-25 11:35:00,65.31,65.39,65.28,65.37,15400.0,37.7932,37.8395,37.7759,37.8279,15400.0
2012-07-25 11:40:00,65.37,65.37,65.33,65.34,20000.0,37.8279,37.8279,37.8048,37.8106,20000.0
2012-07-25 11:45:00,65.35,65.39,65.34,65.36,24700.0,37.8164,37.8395,37.8106,37.8222,24700.0
2012-07-25 11:50:00,65.35,65.38,65.31,65.35,30900.0,37.8164,37.8337,37.7932,37.8164,30900.0
2012-07-25 11:55:00,65.35,65.35,65.28,65.29,10900.0,37.8164,37.8164,37.7759,37.7816,10900.0
2012-07-25 12:00:00,65.28,65.36,65.27,65.36,19900.0,37.7759,37.8222,37.7701,37.8222,19900.0
2012-07-25 12:05:00,65.37,65.37,65.31,65.33,18500.0,37.8279,37.8279,37.7932,37.8048,18500.0
2012-07-25 12:10:00,65.33,65.34,65.23,65.24,15300.0,37.8048,37.8106,37.7469,37.7527,15300.0
2012-07-25 12:15:00,65.25,65.31,65.22,65.25,43400.0,37.7585,37.7932,37.7411,37.7585,43400.0
2012-07-25 12:20:00,65.25,65.29,65.24,65.28,13100.0,37.7585,37.7816,37.7527,37.7759,13100.0
2012-07-25 12:25:00,65.29,65.31,65.28,65.3,14500.0,37.7816,37.7932,37.7759,37.7874,14500.0
2012-07-25 12:30:00,65.3,65.39,65.3,65.39,18800.0,37.7874,37.8395,37.7874,37.8395,18800.0
2012-07-25 12:35:00,65.39,65.43,65.38,65.42,13600.0,37.8395,37.8627,37.8337,37.8569,13600.0
2012-07-25 12:40:00,65.43,65.48,65.42,65.47,21800.0,37.8627,37.8916,37.8569,37.8858,21800.0
2012-07-25 12:45:00,65.48,65.53,65.47,65.53,38300.0,37.8916,37.9205,37.8858,37.9205,38300.0
2012-07-25 12:50:00,65.52,65.56,65.52,65.54,36900.0,37.9147,37.9379,37.9147,37.9263,36900.0
2012-07-25 12:55:00,65.54,65.58,65.53,65.58,52400.0,37.9263,37.9495,37.9205,37.9495,52400.0
2012-07-25 13:00:00,65.58,65.65,65.57,65.61,50300.0,37.9495,37.99,37.9437,37.9668,50300.0
2012-07-25 13:05:00,65.6,65.65,65.6,65.62,14600.0,37.961,37.99,37.961,37.9726,14600.0
2012-07-25 13:10:00,65.63,65.63,65.58,65.61,21600.0,37.9784,37.9784,37.9495,37.9668,21600.0
2012-07-25 13:15:00,65.61,65.66,65.59,65.64,57400.0,37.9668,37.9958,37.9552,37.9842,57400.0
2012-07-25 13:20:00,65.64,65.67,65.61,65.65,30600.0,37.9842,38.0015,37.9668,37.99,30600.0
2012-07-25 13:25:00,65.65,65.68,65.63,65.67,27100.0,37.99,38.0073,37.9784,38.0015,27100.0
2012-07-25 13:30:00,65.66,65.7,65.65,65.69,28000.0,37.9958,38.0189,37.99,38.0131,28000.0
2012-07-25 13:35:00,65.7,65.83,65.7,65.8,43700.0,38.0189,38.0941,38.0189,38.0768,43700.0
2012-07-25 13:40:00,65.79,65.8,65.76,65.78,31500.0,38.071,38.0768,38.0536,38.0652,31500.0
2012-07-25 13:45:00,65.78,65.78,65.73,65.73,18700.0,38.0652,38.0652,38.0363,38.0363,18700.0
2012-07-25 13:50:00,65.72,65.77,65.72,65.72,42700.0,38.0305,38.0594,38.0305,38.0305,42700.0
2012-07-25 13:55:00,65.73,65.81,65.73,65.81,20200.0,38.0363,38.0826,38.0363,38.0826,20200.0
2012-07-25 14:00:00,65.81,65.82,65.74,65.74,42500.0,38.0826,38.0883,38.042,38.042,42500.0
2012-07-25 14:05:00,65.74,65.81,65.74,65.79,32800.0,38.042,38.0826,38.042,38.071,32800.0
2012-07-25 14:10:00,65.78,65.83,65.77,65.81,39700.0,38.0652,38.0941,38.0594,38.0826,39700.0
2012-07-25 14:15:00,65.81,65.82,65.78,65.8,24900.0,38.0826,38.0883,38.0652,38.0768,24900.0
2012-07-25 14:20:00,65.81,65.86,65.79,65.85,84300.0,38.0826,38.1115,38.071,38.1057,84300.0
2012-07-25 14:25:00,65.84,65.87,65.82,65.86,84000.0,38.0999,38.1173,38.0883,38.1115,84000.0
2012-07-25 14:30:00,65.86,65.92,65.85,65.88,68500.0,38.1115,38.1462,38.1057,38.1231,68500.0
2012-07-25 14:35:00,65.88,65.92,65.85,65.87,61200.0,38.1231,38.1462,38.1057,38.1173,61200.0
2012-07-25 14:40:00,65.88,65.94,65.88,65.94,69400.0,38.1231,38.1578,38.1231,38.1578,69400.0
2012-07-25 14:45:00,65.94,65.96,65.88,65.95,43700.0,38.1578,38.1694,38.1231,38.1636,43700.0
2012-07-25 14:50:00,65.95,65.95,65.88,65.89,17800.0,38.1636,38.1636,38.1231,38.1288,17800.0
2012-07-25 14:55:00,65.88,65.92,65.85,65.87,65800.0,38.1231,38.1462,38.1057,38.1173,65800.0
2012-07-25 15:00:00,65.87,65.9,65.83,65.9,66100.0,38.1173,38.1346,38.0941,38.1346,66100.0
2012-07-25 15:05:00,65.9,65.94,65.86,65.92,106900.0,38.1346,38.1578,38.1115,38.1462,106900.0
2012-07-25 15:10:00,65.92,65.93,65.82,65.82,53700.0,38.1462,38.152,38.0883,38.0883,53700.0
2012-07-25 15:15:00,65.81,65.84,65.77,65.77,55800.0,38.0826,38.0999,38.0594,38.0594,55800.0
2012-07-25 15:20:00,65.77,65.78,65.71,65.72,60500.0,38.0594,38.0652,38.0247,38.0305,60500.0
2012-07-25 15:25:00,65.72,65.76,65.7,65.76,51500.0,38.0305,38.0536,38.0189,38.0536,51500.0
2012-07-25 15:30:00,65.76,65.77,65.7,65.7,49400.0,38.0536,38.0594,38.0189,38.0189,49400.0
2012-07-25 15:35:00,65.7,65.8,65.7,65.8,73000.0,38.0189,38.0768,38.0189,38.0768,73000.0
2012-07-25 15:40:00,65.8,65.82,65.75,65.8,80400.0,38.0768,38.0883,38.0478,38.0768,80400.0
2012-07-25 15:45:00,65.8,65.83,65.75,65.77,73200.0,38.0768,38.0941,38.0478,38.0594,73200.0
2012-07-25 15:50:00,65.78,65.83,65.74,65.82,124000.0,38.0652,38.0941,38.042,38.0883,124000.0
2012-07-25 15:55:00,65.83,65.86,65.8,65.83,362300.0,38.0941,38.1115,38.0768,38.0941,362300.0
2012-07-26 09:30:00,65.99,66.5,65.98,66.5,88400.0,38.1867,38.4818,38.1809,38.4818,88400.0
2012-07-26 09:35:00,66.5,66.77,66.5,66.71,64000.0,38.4818,38.6381,38.4818,38.6034,64000.0
2012-07-26 09:40:00,66.68,66.7,66.43,66.53,55500.0,38.586,38.5976,38.4413,38.4992,55500.0
2012-07-26 09:45:00,66.53,66.59,66.46,66.55,122800.0,38.4992,38.5339,38.4587,38.5108,122800.0
2012-07-26 09:50:00,66.57,66.64,66.56,66.63,38900.0,38.5223,38.5629,38.5166,38.5571,38900.0
2012-07-26 09:55:00,66.64,66.71,66.63,66.71,57900.0,38.5629,38.6034,38.5571,38.6034,57900.0
2012-07-26 10:00:00,66.72,66.76,66.62,66.74,91300.0,38.6091,38.6323,38.5513,38.6207,91300.0
2012-07-26 10:05:00,66.75,66.82,66.73,66.82,102300.0,38.6265,38.667,38.6149,38.667,102300.0
2012-07-26 10:10:00,66.81,66.81,66.7,66.76,122600.0,38.6612,38.6612,38.5976,38.6323,122600.0
2012-07-26 10:15:00,66.77,66.79,66.73,66.75,55400.0,38.6381,38.6497,38.6149,38.6265,55400.0
2012-07-26 10:20:00,66.75,66.85,66.72,66.81,78700.0,38.6265,38.6844,38.6091,38.6612,78700.0
2012-07-26 10:25:00,66.81,66.85,66.78,66.82,86900.0,38.6612,38.6844,38.6439,38.667,86900.0
2012-07-26 10:30:00,66.82,66.89,66.81,66.87,79700.0,38.667,38.7075,38.6612,38.6959,79700.0
2012-07-26 10:35:00,66.88,66.89,66.79,66.81,48100.0,38.7017,38.7075,38.6497,38.6612,48100.0
2012-07-26 10:40:00,66.82,66.84,66.78,66.83,62500.0,38.667,38.6786,38.6439,38.6728,62500.0
2012-07-26 10:45:00,66.82,66.85,66.8,66.81,47100.0,38.667,38.6844,38.6554,38.6612,47100.0
2012-07-26 10:50:00,66.81,66.83,66.78,66.8,99200.0,38.6612,38.6728,38.6439,38.6554,99200.0
2012-07-26 10:55:00,66.8,66.84,66.79,66.84,45300.0,38.6554,38.6786,38.6497,38.6786,45300.0
2012-07-26 11:00:00,66.84,66.85,66.73,66.75,53100.0,38.6786,38.6844,38.6149,38.6265,53100.0
2012-07-26 11:05:00,66.76,66.79,66.74,66.79,58300.0,38.6323,38.6497,38.6207,38.6497,58300.0
2012-07-26 11:10:00,66.79,66.84,66.78,66.8,33500.0,38.6497,38.6786,38.6439,38.6554,33500.0
2012-07-26 11:15:00,66.8,66.8,66.75,66.78,56900.0,38.6554,38.6554,38.6265,38.6439,56900.0
2012-07-26 11:20:00,66.78,66.79,66.72,66.74,35500.0,38.6439,38.6497,38.6091,38.6207,35500.0
2012-07-26 11:25:00,66.73,66.76,66.68,66.76,70400.0,38.6149,38.6323,38.586,38.6323,70400.0
2012-07-26 11:30:00,66.76,66.81,66.76,66.78,35100.0,38.6323,38.6612,38.6323,38.6439,35100.0
2012-07-26 11:35:00,66.79,66.87,66.78,66.87,77000.0,38.6497,38.6959,38.6439,38.6959,77000.0
2012-07-26 11:40:00,66.87,66.91,66.83,66.91,117600.0,38.6959,38.7191,38.6728,38.7191,117600.0
2012-07-26 11:45:00,66.91,66.91,66.87,66.91,71400.0,38.7191,38.7191,38.6959,38.7191,71400.0
2012-07-26 11:50:00,66.92,66.95,66.89,66.89,41800.0,38.7249,38.7422,38.7075,38.7075,41800.0
2012-07-26 11:55:00,66.89,66.91,66.88,66.89,54000.0,38.7075,38.7191,38.7017,38.7075,54000.0
2012-07-26 12:00:00,66.89,66.91,66.88,66.89,44600.0,38.7075,38.7191,38.7017,38.7075,44600.0
2012-07-26 12:05:00,66.89,66.93,66.88,66.92,52100.0,38.7075,38.7307,38.7017,38.7249,52100.0
2012-07-26 12:10:00,66.92,66.99,66.92,66.95,51900.0,38.7249,38.7654,38.7249,38.7422,51900.0
2012-07-26 12:15:00,66.94,66.97,66.91,66.97,22800.0,38.7365,38.7538,38.7191,38.7538,22800.0
2012-07-26 12:20:00,66.97,67.03,66.94,67.02,78800.0,38.7538,38.7885,38.7365,38.7828,78800.0
2012-07-26 12:25:00,67.03,67.07,67.01,67.07,75200.0,38.7885,38.8117,38.777,38.8117,75200.0
2012-07-26 12:30:00,67.06,67.1,67.06,67.08,42700.0,38.8059,38.829,38.8059,38.8175,42700.0
2012-07-26 12:35:00,67.08,67.12,67.07,67.12,26300.0,38.8175,38.8406,38.8117,38.8406,26300.0
2012-07-26 12:40:00,67.12,67.12,67.04,67.04,32300.0,38.8406,38.8406,38.7943,38.7943,32300.0
2012-07-26 12:45:00,67.04,67.06,67.0,67.03,90300.0,38.7943,38.8059,38.7712,38.7885,90300.0
2012-07-26 12:50:00,67.03,67.09,67.01,67.08,82800.0,38.7885,38.8233,38.777,38.8175,82800.0
2012-07-26 12:55:00,67.09,67.15,67.09,67.09,40300.0,38.8233,38.858,38.8233,38.8233,40300.0
2012-07-26 13:00:00,67.09,67.14,67.08,67.13,81100.0,38.8233,38.8522,38.8175,38.8464,81100.0
2012-07-26 13:05:00,67.14,67.2,67.14,67.18,51800.0,38.8522,38.8869,38.8522,38.8753,51800.0
2012-07-26 13:10:00,67.17,67.23,67.17,67.22,49500.0,38.8696,38.9043,38.8696,38.8985,49500.0
2012-07-26 13:15:00,67.22,67.25,67.2,67.23,63300.0,38.8985,38.9158,38.8869,38.9043,63300.0
2012-07-26 13:20:00,67.24,67.34,67.22,67.29,64300.0,38.9101,38.9679,38.8985,38.939,64300.0
2012-07-26 13:25:00,67.29,67.4,67.27,67.35,73400.0,38.939,39.0026,38.9274,38.9737,73400.0
2012-07-26 13:30:00,67.34,67.35,67.31,67.33,71200.0,38.9679,38.9737,38.9506,38.9621,71200.0
2012-07-26 13:35:00,67.33,67.34,67.27,67.31,45300.0,38.9621,38.9679,38.9274,38.9506,45300.0
2012-07-26 13:40:00,67.31,67.31,67.25,67.26,20700.0,38.9506,38.9506,38.9158,38.9216,20700.0
2012-07-26 13:45:00,67.26,67.27,67.24,67.24,41600.0,38.9216,38.9274,38.9101,38.9101,41600.0
2012-07-26 13:50:00,67.25,67.29,67.24,67.29,34700.0,38.9158,38.939,38.9101,38.939,34700.0
2012-07-26 13:55:00,67.28,67.29,67.24,67.25,29800.0,38.9332,38.939,38.9101,38.9158,29800.0
2012-07-26 14:00:00,67.25,67.3,67.25,67.27,163800.0,38.9158,38.9448,38.9158,38.9274,163800.0
2012-07-26 14:05:00,67.27,67.28,67.24,67.25,27700.0,38.9274,38.9332,38.9101,38.9158,27700.0
2012-07-26 14:10:00,67.24,67.31,67.24,67.27,32400.0,38.9101,38.9506,38.9101,38.9274,32400.0
2012-07-26 14:15:00,67.27,67.28,67.24,67.25,41700.0,38.9274,38.9332,38.9101,38.9158,41700.0
2012-07-26 14:20:00,67.25,67.39,67.25,67.3,82600.0,38.9158,38.9969,38.9158,38.9448,82600.0
2012-07-26 14:25:00,67.29,67.31,67.27,67.27,37900.0,38.939,38.9506,38.9274,38.9274,37900.0
2012-07-26 14:30:00,67.27,67.27,67.22,67.24,46200.0,38.9274,38.9274,38.8985,38.9101,46200.0
2012-07-26 14:35:00,67.25,67.25,67.2,67.22,23500.0,38.9158,38.9158,38.8869,38.8985,23500.0
2012-07-26 14:40:00,67.22,67.22,67.19,67.2,60100.0,38.8985,38.8985,38.8811,38.8869,60100.0
2012-07-26 14:45:00,67.2,67.21,67.19,67.2,19900.0,38.8869,38.8927,38.8811,38.8869,19900.0
2012-07-26 14:50:00,67.2,67.28,67.19,67.28,41000.0,38.8869,38.9332,38.8811,38.9332,41000.0
2012-07-26 14:55:00,67.28,67.31,67.22,67.22,63700.0,38.9332,38.9506,38.8985,38.8985,63700.0
2012-07-26 15:00:00,67.22,67.24,67.17,67.22,75000.0,38.8985,38.9101,38.8696,38.8985,75000.0
2012-07-26 15:05:00,67.22,67.25,67.19,67.21,46900.0,38.8985,38.9158,38.8811,38.8927,46900.0
2012-07-26 15:10:00,67.2,67.29,67.2,67.27,85100.0,38.8869,38.939,38.8869,38.9274,85100.0
2012-07-26 15:15:00,67.27,67.28,67.24,67.26,58400.0,38.9274,38.9332,38.9101,38.9216,58400.0
2012-07-26 15:20:00,67.26,67.31,67.24,67.31,135200.0,38.9216,38.9506,38.9101,38.9506,135200.0
2012-07-26 15:25:00,67.31,67.35,67.26,67.33,88300.0,38.9506,38.9737,38.9216,38.9621,88300.0
2012-07-26 15:30:00,67.32,67.32,67.26,67.31,86700.0,38.9564,38.9564,38.9216,38.9506,86700.0
2012-07-26 15:35:00,67.31,67.33,67.28,67.31,98700.0,38.9506,38.9621,38.9332,38.9506,98700.0
2012-07-26 15:40:00,67.31,67.39,67.3,67.33,139600.0,38.9506,38.9969,38.9448,38.9621,139600.0
2012-07-26 15:45:00,67.34,67.38,67.28,67.37,179600.0,38.9679,38.9911,38.9332,38.9853,179600.0
2012-07-26 15:50:00,67.36,67.39,67.34,67.37,153100.0,38.9795,38.9969,38.9679,38.9853,153100.0
2012-07-26 15:55:00,67.38,67.39,67.3,67.31,222300.0,38.9911,38.9969,38.9448,38.9506,222300.0
2012-07-27 09:30:00,67.54,67.87,67.35,67.83,105800.0,39.0837,39.2746,38.9737,39.2515,105800.0
2012-07-27 09:35:00,67.79,67.83,67.56,67.56,138000.0,39.2283,39.2515,39.0952,39.0952,138000.0
2012-07-27 09:40:00,67.53,67.53,67.34,67.4,36500.0,39.0779,39.0779,38.9679,39.0026,36500.0
2012-07-27 09:45:00,67.35,67.78,67.32,67.77,108100.0,38.9737,39.2225,38.9564,39.2168,108100.0
2012-07-27 09:50:00,67.76,67.86,67.72,67.74,52200.0,39.211,39.2688,39.1878,39.1994,52200.0
2012-07-27 09:55:00,67.73,67.73,67.69,67.7,27500.0,39.1936,39.1936,39.1705,39.1762,27500.0
2012-07-27 10:00:00,67.69,67.74,67.66,67.68,34000.0,39.1705,39.1994,39.1531,39.1647,34000.0
2012-07-27 10:05:00,67.67,67.67,67.53,67.54,40300.0,39.1589,39.1589,39.0779,39.0837,40300.0
2012-07-27 10:10:00,67.53,67.55,67.5,67.54,34400.0,39.0779,39.0894,39.0605,39.0837,34400.0
2012-07-27 10:15:00,67.54,67.56,67.52,67.54,36100.0,39.0837,39.0952,39.0721,39.0837,36100.0
2012-07-27 10:20:00,67.54,67.55,67.51,67.52,38000.0,39.0837,39.0894,39.0663,39.0721,38000.0
2012-07-27 10:25:00,67.53,67.55,67.47,67.49,47500.0,39.0779,39.0894,39.0432,39.0547,47500.0
2012-07-27 10:30:00,67.48,67.49,67.41,67.43,96300.0,39.0489,39.0547,39.0084,39.02,96300.0
2012-07-27 10:35:00,67.42,67.46,67.4,67.4,30600.0,39.0142,39.0374,39.0026,39.0026,30600.0
2012-07-27 10:40:00,67.39,67.47,67.36,67.46,54100.0,38.9969,39.0432,38.9795,39.0374,54100.0
2012-07-27 10:45:00,67.46,67.49,67.45,67.48,41800.0,39.0374,39.0547,39.0316,39.0489,41800.0
2012-07-27 10:50:00,67.48,67.53,67.45,67.49,44000.0,39.0489,39.0779,39.0316,39.0547,44000.0
2012-07-27 10:55:00,67.49,67.62,67.49,67.59,53300.0,39.0547,39.13,39.0547,39.1126,53300.0
2012-07-27 11:00:00,67.59,67.63,67.58,67.6,28900.0,39.1126,39.1357,39.1068,39.1184,28900.0
2012-07-27 11:05:00,67.59,67.59,67.56,67.56,30800.0,39.1126,39.1126,39.0952,39.0952,30800.0
2012-07-27 11:10:00,67.56,67.58,67.54,67.58,32900.0,39.0952,39.1068,39.0837,39.1068,32900.0
2012-07-27 11:15:00,67.58,67.72,67.57,67.68,62600.0,39.1068,39.1878,39.101,39.1647,62600.0
2012-07-27 11:20:00,67.68,67.68,67.61,67.61,30800.0,39.1647,39.1647,39.1242,39.1242,30800.0
2012-07-27 11:25:00,67.61,67.64,67.58,67.59,26700.0,39.1242,39.1415,39.1068,39.1126,26700.0
2012-07-27 11:30:00,67.59,67.71,67.57,67.69,48900.0,39.1126,39.182,39.101,39.1705,48900.0
2012-07-27 11:35:00,67.7,67.71,67.66,67.69,27200.0,39.1762,39.182,39.1531,39.1705,27200.0
2012-07-27 11:40:00,67.69,67.7,67.62,67.63,36900.0,39.1705,39.1762,39.13,39.1357,36900.0
2012-07-27 11:45:00,67.62,67.64,67.58,67.58,27700.0,39.13,39.1415,39.1068,39.1068,27700.0
2012-07-27 11:50:00,67.58,67.61,67.56,67.58,44300.0,39.1068,39.1242,39.0952,39.1068,44300.0
2012-07-27 11:55:00,67.58,67.58,67.51,67.52,52200.0,39.1068,39.1068,39.0663,39.0721,52200.0
2012-07-27 12:00:00,67.51,67.54,67.48,67.52,67600.0,39.0663,39.0837,39.0489,39.0721,67600.0
2012-07-27 12:05:00,67.53,67.56,67.53,67.56,16600.0,39.0779,39.0952,39.0779,39.0952,16600.0
2012-07-27 12:10:00,67.56,67.62,67.56,67.61,30800.0,39.0952,39.13,39.0952,39.1242,30800.0
2012-07-27 12:15:00,67.61,67.62,67.58,67.59,17400.0,39.1242,39.13,39.1068,39.1126,17400.0
2012-07-27 12:20:00,67.59,67.67,67.57,67.66,38100.0,39.1126,39.1589,39.101,39.1531,38100.0
2012-07-27 12:25:00,67.65,67.66,67.62,67.63,10400.0,39.1473,39.1531,39.13,39.1357,10400.0
2012-07-27 12:30:00,67.62,67.65,67.62,67.64,26900.0,39.13,39.1473,39.13,39.1415,26900.0
2012-07-27 12:35:00,67.64,67.64,67.55,67.55,14800.0,39.1415,39.1415,39.0894,39.0894,14800.0
2012-07-27 12:40:00,67.55,67.56,67.51,67.52,27300.0,39.0894,39.0952,39.0663,39.0721,27300.0
2012-07-27 12:45:00,67.52,67.54,67.49,67.51,22400.0,39.0721,39.0837,39.0547,39.0663,22400.0
2012-07-27 12:50:00,67.51,67.53,67.5,67.51,22400.0,39.0663,39.0779,39.0605,39.0663,22400.0
2012-07-27 12:55:00,67.51,67.52,67.48,67.5,15100.0,39.0663,39.0721,39.0489,39.0605,15100.0
2012-07-27 13:00:00,67.5,67.53,67.5,67.51,14800.0,39.0605,39.0779,39.0605,39.0663,14800.0
2012-07-27 13:05:00,67.52,67.52,67.46,67.47,18400.0,39.0721,39.0721,39.0374,39.0432,18400.0
2012-07-27 13:10:00,67.47,67.47,67.44,67.44,21500.0,39.0432,39.0432,39.0258,39.0258,21500.0
2012-07-27 13:15:00,67.45,67.49,67.45,67.49,25300.0,39.0316,39.0547,39.0316,39.0547,25300.0
2012-07-27 13:20:00,67.5,67.53,67.49,67.52,16500.0,39.0605,39.0779,39.0547,39.0721,16500.0
2012-07-27 13:25:00,67.52,67.81,67.52,67.73,119900.0,39.0721,39.2399,39.0721,39.1936,119900.0
2012-07-27 13:30:00,67.74,67.86,67.72,67.74,87400.0,39.1994,39.2688,39.1878,39.1994,87400.0
2012-07-27 13:35:00,67.75,67.94,67.74,67.88,55700.0,39.2052,39.3151,39.1994,39.2804,55700.0
2012-07-27 13:40:00,67.89,67.89,67.78,67.85,30400.0,39.2862,39.2862,39.2225,39.2631,30400.0
2012-07-27 13:45:00,67.84,67.84,67.73,67.74,36400.0,39.2573,39.2573,39.1936,39.1994,36400.0
2012-07-27 13:50:00,67.74,67.86,67.71,67.82,36100.0,39.1994,39.2688,39.182,39.2457,36100.0
2012-07-27 13:55:00,67.83,67.84,67.74,67.75,56500.0,39.2515,39.2573,39.1994,39.2052,56500.0
2012-07-27 14:00:00,67.75,67.82,67.75,67.82,41800.0,39.2052,39.2457,39.2052,39.2457,41800.0
2012-07-27 14:05:00,67.82,67.86,67.72,67.73,115700.0,39.2457,39.2688,39.1878,39.1936,115700.0
2012-07-27 14:10:00,67.73,67.73,67.63,67.63,26600.0,39.1936,39.1936,39.1357,39.1357,26600.0
2012-07-27 14:15:00,67.63,67.66,67.58,67.58,29200.0,39.1357,39.1531,39.1068,39.1068,29200.0
2012-07-27 14:20:00,67.57,67.66,67.57,67.6,39900.0,39.101,39.1531,39.101,39.1184,39900.0
2012-07-27 14:25:00,67.6,67.6,67.51,67.52,37200.0,39.1184,39.1184,39.0663,39.0721,37200.0
2012-07-27 14:30:00,67.53,67.56,67.48,67.56,46200.0,39.0779,39.0952,39.0489,39.0952,46200.0
2012-07-27 14:35:00,67.57,67.57,67.54,67.56,28800.0,39.101,39.101,39.0837,39.0952,28800.0
2012-07-27 14:40:00,67.56,67.59,67.52,67.55,36500.0,39.0952,39.1126,39.0721,39.0894,36500.0
2012-07-27 14:45:00,67.54,67.57,67.51,67.55,83700.0,39.0837,39.101,39.0663,39.0894,83700.0
2012-07-27 14:50:00,67.54,67.56,67.48,67.49,174300.0,39.0837,39.0952,39.0489,39.0547,174300.0
2012-07-27 14:55:00,67.5,67.5,67.45,67.49,54900.0,39.0605,39.0605,39.0316,39.0547,54900.0
2012-07-27 15:00:00,67.49,67.51,67.45,67.49,52000.0,39.0547,39.0663,39.0316,39.0547,52000.0
2012-07-27 15:05:00,67.49,67.58,67.49,67.57,85200.0,39.0547,39.1068,39.0547,39.101,85200.0
2012-07-27 15:10:00,67.57,67.58,67.46,67.47,103400.0,39.101,39.1068,39.0374,39.0432,103400.0
2012-07-27 15:15:00,67.47,67.51,67.42,67.44,79800.0,39.0432,39.0663,39.0142,39.0258,79800.0
2012-07-27 15:20:00,67.44,67.45,67.42,67.42,40700.0,39.0258,39.0316,39.0142,39.0142,40700.0
2012-07-27 15:25:00,67.42,67.48,67.42,67.45,78000.0,39.0142,39.0489,39.0142,39.0316,78000.0
2012-07-27 15:30:00,67.45,67.5,67.42,67.48,81800.0,39.0316,39.0605,39.0142,39.0489,81800.0
2012-07-27 15:35:00,67.49,67.5,67.42,67.45,113000.0,39.0547,39.0605,39.0142,39.0316,113000.0
2012-07-27 15:40:00,67.45,67.48,67.39,67.45,108500.0,39.0316,39.0489,38.9969,39.0316,108500.0
2012-07-27 15:45:00,67.44,67.51,67.41,67.44,210500.0,39.0258,39.0663,39.0084,39.0258,210500.0
2012-07-27 15:50:00,67.44,67.47,67.38,67.42,117600.0,39.0258,39.0432,38.9911,39.0142,117600.0
2012-07-27 15:55:00,67.42,67.48,67.41,67.45,288900.0,39.0142,39.0489,39.0084,39.0316,288900.0
2012-07-30 09:30:00,67.3,67.45,67.15,67.18,70800.0,38.9448,39.0316,38.858,38.8753,70800.0
2012-07-30 09:35:00,67.19,67.2,67.06,67.07,72500.0,38.8811,38.8869,38.8059,38.8117,72500.0
2012-07-30 09:40:00,67.07,67.22,67.05,67.17,57600.0,38.8117,38.8985,38.8001,38.8696,57600.0
2012-07-30 09:45:00,67.18,67.18,67.09,67.14,40900.0,38.8753,38.8753,38.8233,38.8522,40900.0
2012-07-30 09:50:00,67.14,67.34,67.14,67.34,45500.0,38.8522,38.9679,38.8522,38.9679,45500.0
2012-07-30 09:55:00,67.35,67.41,67.34,67.35,37800.0,38.9737,39.0084,38.9679,38.9737,37800.0
2012-07-30 10:00:00,67.34,67.42,67.32,67.4,39500.0,38.9679,39.0142,38.9564,39.0026,39500.0
2012-07-30 10:05:00,67.41,67.6,67.39,67.59,162400.0,39.0084,39.1184,38.9969,39.1126,162400.0
2012-07-30 10:10:00,67.59,67.69,67.58,67.69,51500.0,39.1126,39.1705,39.1068,39.1705,51500.0
2012-07-30 10:15:00,67.68,67.83,67.67,67.82,46300.0,39.1647,39.2515,39.1589,39.2457,46300.0
2012-07-30 10:20:00,67.81,67.84,67.75,67.78,213800.0,39.2399,39.2573,39.2052,39.2225,213800.0
2012-07-30 10:25:00,67.78,67.85,67.77,67.84,34200.0,39.2225,39.2631,39.2168,39.2573,34200.0
2012-07-30 10:30:00,67.84,67.94,67.81,67.93,48100.0,39.2573,39.3151,39.2399,39.3093,48100.0
2012-07-30 10:35:00,67.93,67.96,67.8,67.81,54800.0,39.3093,39.3267,39.2341,39.2399,54800.0
2012-07-30 10:40:00,67.81,67.86,67.77,67.86,31700.0,39.2399,39.2688,39.2168,39.2688,31700.0
2012-07-30 10:45:00,67.85,67.87,67.75,67.78,51800.0,39.2631,39.2746,39.2052,39.2225,51800.0
2012-07-30 10:50:00,67.78,67.82,67.76,67.8,28400.0,39.2225,39.2457,39.211,39.2341,28400.0
2012-07-30 10:55:00,67.8,67.81,67.69,67.72,79600.0,39.2341,39.2399,39.1705,39.1878,79600.0
2012-07-30 11:00:00,67.72,67.76,67.7,67.74,47600.0,39.1878,39.211,39.1762,39.1994,47600.0
2012-07-30 11:05:00,67.75,67.8,67.73,67.8,28900.0,39.2052,39.2341,39.1936,39.2341,28900.0
2012-07-30 11:10:00,67.8,67.86,67.79,67.81,51600.0,39.2341,39.2688,39.2283,39.2399,51600.0
2012-07-30 11:15:00,67.81,67.88,67.78,67.87,55000.0,39.2399,39.2804,39.2225,39.2746,55000.0
2012-07-30 11:20:00,67.86,67.86,67.82,67.83,27300.0,39.2688,39.2688,39.2457,39.2515,27300.0
2012-07-30 11:25:00,67.82,67.83,67.77,67.82,36500.0,39.2457,39.2515,39.2168,39.2457,36500.0
2012-07-30 11:30:00,67.81,67.82,67.71,67.71,35800.0,39.2399,39.2457,39.182,39.182,35800.0
2012-07-30 11:35:00,67.71,67.72,67.65,67.65,38300.0,39.182,39.1878,39.1473,39.1473,38300.0
2012-07-30 11:40:00,67.66,67.73,67.61,67.73,32200.0,39.1531,39.1936,39.1242,39.1936,32200.0
2012-07-30 11:45:00,67.73,67.9,67.73,67.87,47600.0,39.1936,39.292,39.1936,39.2746,47600.0
2012-07-30 11:50:00,67.87,67.88,67.79,67.82,43200.0,39.2746,39.2804,39.2283,39.2457,43200.0
2012-07-30 11:55:00,67.82,67.83,67.81,67.82,20700.0,39.2457,39.2515,39.2399,39.2457,20700.0
2012-07-30 12:00:00,67.81,67.86,67.78,67.83,38500.0,39.2399,39.2688,39.2225,39.2515,38500.0
2012-07-30 12:05:00,67.83,67.9,67.82,67.9,25400.0,39.2515,39.292,39.2457,39.292,25400.0
2012-07-30 12:10:00,67.89,67.92,67.88,67.89,23100.0,39.2862,39.3036,39.2804,39.2862,23100.0
2012-07-30 12:15:00,67.89,67.89,67.79,67.81,39300.0,39.2862,39.2862,39.2283,39.2399,39300.0
2012-07-30 12:20:00,67.8,67.81,67.76,67.77,19600.0,39.2341,39.2399,39.211,39.2168,19600.0
2012-07-30 12:25:00,67.78,67.86,67.78,67.82,23100.0,39.2225,39.2688,39.2225,39.2457,23100.0
2012-07-30 12:30:00,67.82,67.85,67.8,67.85,26900.0,39.2457,39.2631,39.2341,39.2631,26900.0
2012-07-30 12:35:00,67.84,67.92,67.83,67.92,19800.0,39.2573,39.3036,39.2515,39.3036,19800.0
2012-07-30 12:40:00,67.93,67.94,67.84,67.84,49200.0,39.3093,39.3151,39.2573,39.2573,49200.0
2012-07-30 12:45:00,67.85,67.85,67.75,67.76,22800.0,39.2631,39.2631,39.2052,39.211,22800.0
2012-07-30 12:50:00,67.76,67.77,67.74,67.76,14800.0,39.211,39.2168,39.1994,39.211,14800.0
2012-07-30 12:55:00,67.77,67.84,67.77,67.84,22900.0,39.2168,39.2573,39.2168,39.2573,22900.0
2012-07-30 13:00:00,67.83,67.88,67.82,67.86,29000.0,39.2515,39.2804,39.2457,39.2688,29000.0
2012-07-30 13:05:00,67.86,67.94,67.86,67.94,16200.0,39.2688,39.3151,39.2688,39.3151,16200.0
2012-07-30 13:10:00,67.93,67.94,67.9,67.9,14100.0,39.3093,39.3151,39.292,39.292,14100.0
2012-07-30 13:15:00,67.91,67.94,67.86,67.94,15100.0,39.2978,39.3151,39.2688,39.3151,15100.0
2012-07-30 13:20:00,67.94,67.98,67.93,67.97,29200.0,39.3151,39.3383,39.3093,39.3325,29200.0
2012-07-30 13:25:00,67.97,67.97,67.91,67.91,15600.0,39.3325,39.3325,39.2978,39.2978,15600.0
2012-07-30 13:30:00,67.91,67.99,67.91,67.98,23300.0,39.2978,39.3441,39.2978,39.3383,23300.0
2012-07-30 13:35:00,67.98,67.99,67.92,67.92,30700.0,39.3383,39.3441,39.3036,39.3036,30700.0
2012-07-30 13:40:00,67.92,67.92,67.9,67.91,16000.0,39.3036,39.3036,39.292,39.2978,16000.0
2012-07-30 13:45:00,67.91,67.92,67.9,67.92,10000.0,39.2978,39.3036,39.292,39.3036,10000.0
2012-07-30 13:50:00,67.91,67.92,67.9,67.9,17700.0,39.2978,39.3036,39.292,39.292,17700.0
2012-07-30 13:55:00,67.9,67.92,67.9,67.9,13900.0,39.292,39.3036,39.292,39.292,13900.0
2012-07-30 14:00:00,67.9,67.9,67.84,67.84,26900.0,39.292,39.292,39.2573,39.2573,26900.0
2012-07-30 14:05:00,67.84,67.85,67.81,67.84,22900.0,39.2573,39.2631,39.2399,39.2573,22900.0
2012-07-30 14:10:00,67.85,67.91,67.84,67.89,20200.0,39.2631,39.2978,39.2573,39.2862,20200.0
2012-07-30 14:15:00,67.9,67.93,67.9,67.92,21700.0,39.292,39.3093,39.292,39.3036,21700.0
2012-07-30 14:20:00,67.92,67.95,67.91,67.92,30200.0,39.3036,39.3209,39.2978,39.3036,30200.0
2012-07-30 14:25:00,67.93,67.95,67.89,67.89,23900.0,39.3093,39.3209,39.2862,39.2862,23900.0
2012-07-30 14:30:00,67.89,67.92,67.88,67.88,30900.0,39.2862,39.3036,39.2804,39.2804,30900.0
2012-07-30 14:35:00,67.88,67.89,67.85,67.86,24100.0,39.2804,39.2862,39.2631,39.2688,24100.0
2012-07-30 14:40:00,67.85,67.95,67.83,67.95,68700.0,39.2631,39.3209,39.2515,39.3209,68700.0
2012-07-30 14:45:00,67.95,67.97,67.95,67.96,18900.0,39.3209,39.3325,39.3209,39.3267,18900.0
2012-07-30 14:50:00,67.95,67.99,67.95,67.98,40700.0,39.3209,39.3441,39.3209,39.3383,40700.0
2012-07-30 14:55:00,67.99,67.99,67.95,67.95,27400.0,39.3441,39.3441,39.3209,39.3209,27400.0
2012-07-30 15:00:00,67.96,67.99,67.95,67.99,60000.0,39.3267,39.3441,39.3209,39.3441,60000.0
2012-07-30 15:05:00,67.98,68.02,67.98,68.02,55400.0,39.3383,39.3614,39.3383,39.3614,55400.0
2012-07-30 15:10:00,68.02,68.04,67.99,67.99,60800.0,39.3614,39.373,39.3441,39.3441,60800.0
2012-07-30 15:15:00,68.0,68.02,67.97,67.98,48100.0,39.3499,39.3614,39.3325,39.3383,48100.0
2012-07-30 15:20:00,67.98,68.03,67.95,68.03,88200.0,39.3383,39.3672,39.3209,39.3672,88200.0
2012-07-30 15:25:00,68.03,68.06,68.01,68.06,94700.0,39.3672,39.3846,39.3556,39.3846,94700.0
2012-07-30 15:30:00,68.06,68.1,68.05,68.07,54200.0,39.3846,39.4077,39.3788,39.3904,54200.0
2012-07-30 15:35:00,68.07,68.08,68.03,68.03,57300.0,39.3904,39.3961,39.3672,39.3672,57300.0
2012-07-30 15:40:00,68.03,68.15,68.03,68.14,141000.0,39.3672,39.4367,39.3672,39.4309,141000.0
2012-07-30 15:45:00,68.14,68.22,68.13,68.22,224500.0,39.4309,39.4772,39.4251,39.4772,224500.0
2012-07-30 15:50:00,68.21,68.23,68.16,68.19,274100.0,39.4714,39.4829,39.4424,39.4598,274100.0
2012-07-30 15:55:00,68.19,68.2,68.06,68.08,407200.0,39.4598,39.4656,39.3846,39.3961,407200.0
2012-07-31 09:30:00,68.27,68.49,68.25,68.47,65500.0,39.5061,39.6334,39.4945,39.6218,65500.0
2012-07-31 09:35:00,68.46,68.46,68.26,68.39,67100.0,39.616,39.616,39.5003,39.5755,67100.0
2012-07-31 09:40:00,68.38,68.49,68.28,68.28,80600.0,39.5697,39.6334,39.5119,39.5119,80600.0
2012-07-31 09:45:00,68.29,68.32,68.24,68.28,28600.0,39.5177,39.535,39.4887,39.5119,28600.0
2012-07-31 09:50:00,68.26,68.3,68.19,68.19,36200.0,39.5003,39.5235,39.4598,39.4598,36200.0
2012-07-31 09:55:00,68.2,68.28,68.19,68.23,19200.0,39.4656,39.5119,39.4598,39.4829,19200.0
2012-07-31 10:00:00,68.27,68.33,68.2,68.3,47700.0,39.5061,39.5408,39.4656,39.5235,47700.0
2012-07-31 10:05:00,68.29,68.36,68.23,68.29,48300.0,39.5177,39.5582,39.4829,39.5177,48300.0
2012-07-31 10:10:00,68.29,68.29,68.23,68.25,53100.0,39.5177,39.5177,39.4829,39.4945,53100.0
2012-07-31 10:15:00,68.25,68.26,68.1,68.12,38000.0,39.4945,39.5003,39.4077,39.4193,38000.0
2012-07-31 10:20:00,68.12,68.13,68.03,68.04,31900.0,39.4193,39.4251,39.3672,39.373,31900.0
2012-07-31 10:25:00,68.04,68.06,67.94,67.94,38100.0,39.373,39.3846,39.3151,39.3151,38100.0
2012-07-31 10:30:00,67.94,68.0,67.93,67.98,71300.0,39.3151,39.3499,39.3093,39.3383,71300.0
2012-07-31 10:35:00,67.99,67.99,67.92,67.93,28600.0,39.3441,39.3441,39.3036,39.3093,28600.0
2012-07-31 10:40:00,67.92,67.93,67.83,67.83,95500.0,39.3036,39.3093,39.2515,39.2515,95500.0
2012-07-31 10:45:00,67.83,67.84,67.78,67.82,94700.0,39.2515,39.2573,39.2225,39.2457,94700.0
2012-07-31 10:50:00,67.81,67.96,67.81,67.92,57800.0,39.2399,39.3267,39.2399,39.3036,57800.0
2012-07-31 10:55:00,67.91,67.92,67.86,67.88,33900.0,39.2978,39.3036,39.2688,39.2804,33900.0
2012-07-31 11:00:00,67.88,67.89,67.85,67.88,22600.0,39.2804,39.2862,39.2631,39.2804,22600.0
2012-07-31 11:05:00,67.88,67.89,67.85,67.87,27600.0,39.2804,39.2862,39.2631,39.2746,27600.0
2012-07-31 11:10:00,67.87,68.02,67.87,68.02,30800.0,39.2746,39.3614,39.2746,39.3614,30800.0
2012-07-31 11:15:00,68.03,68.03,68.0,68.01,35400.0,39.3672,39.3672,39.3499,39.3556,35400.0
2012-07-31 11:20:00,68.01,68.09,67.99,68.0,54800.0,39.3556,39.4019,39.3441,39.3499,54800.0
2012-07-31 11:25:00,68.0,68.09,68.0,68.05,20100.0,39.3499,39.4019,39.3499,39.3788,20100.0
2012-07-31 11:30:00,68.06,68.06,68.0,68.02,56800.0,39.3846,39.3846,39.3499,39.3614,56800.0
2012-07-31 11:35:00,68.03,68.04,68.01,68.02,22200.0,39.3672,39.373,39.3556,39.3614,22200.0
2012-07-31 11:40:00,68.03,68.06,67.99,68.01,39900.0,39.3672,39.3846,39.3441,39.3556,39900.0
2012-07-31 11:45:00,68.01,68.06,68.01,68.04,29700.0,39.3556,39.3846,39.3556,39.373,29700.0
2012-07-31 11:50:00,68.04,68.04,67.96,68.0,70300.0,39.373,39.373,39.3267,39.3499,70300.0
2012-07-31 11:55:00,68.0,68.04,67.97,67.97,40000.0,39.3499,39.373,39.3325,39.3325,40000.0
2012-07-31 12:00:00,67.96,68.04,67.92,68.04,23300.0,39.3267,39.373,39.3036,39.373,23300.0
2012-07-31 12:05:00,68.02,68.09,68.02,68.09,18900.0,39.3614,39.4019,39.3614,39.4019,18900.0
2012-07-31 12:10:00,68.1,68.1,67.92,67.99,29100.0,39.4077,39.4077,39.3036,39.3441,29100.0
2012-07-31 12:15:00,68.0,68.0,67.89,67.89,19900.0,39.3499,39.3499,39.2862,39.2862,19900.0
2012-07-31 12:20:00,67.89,67.89,67.83,67.84,30200.0,39.2862,39.2862,39.2515,39.2573,30200.0
2012-07-31 12:25:00,67.83,67.84,67.78,67.83,16000.0,39.2515,39.2573,39.2225,39.2515,16000.0
2012-07-31 12:30:00,67.82,67.88,67.82,67.88,10700.0,39.2457,39.2804,39.2457,39.2804,10700.0
2012-07-31 12:35:00,67.87,67.91,67.86,67.88,20300.0,39.2746,39.2978,39.2688,39.2804,20300.0
2012-07-31 12:40:00,67.87,67.87,67.81,67.82,14600.0,39.2746,39.2746,39.2399,39.2457,14600.0
2012-07-31 12:45:00,67.82,67.87,67.81,67.87,23200.0,39.2457,39.2746,39.2399,39.2746,23200.0
2012-07-31 12:50:00,67.87,67.89,67.86,67.89,10400.0,39.2746,39.2862,39.2688,39.2862,10400.0
2012-07-31 12:55:00,67.88,67.88,67.77,67.78,25600.0,39.2804,39.2804,39.2168,39.2225,25600.0
2012-07-31 13:00:00,67.78,67.84,67.75,67.84,30500.0,39.2225,39.2573,39.2052,39.2573,30500.0
2012-07-31 13:05:00,67.85,67.89,67.84,67.84,19700.0,39.2631,39.2862,39.2573,39.2573,19700.0
2012-07-31 13:10:00,67.83,67.84,67.74,67.76,22300.0,39.2515,39.2573,39.1994,39.211,22300.0
2012-07-31 13:15:00,67.76,67.8,67.74,67.78,21100.0,39.211,39.2341,39.1994,39.2225,21100.0
2012-07-31 13:20:00,67.79,67.79,67.76,67.77,12200.0,39.2283,39.2283,39.211,39.2168,12200.0
2012-07-31 13:25:00,67.77,67.86,67.76,67.86,31600.0,39.2168,39.2688,39.211,39.2688,31600.0
2012-07-31 13:30:00,67.86,67.86,67.78,67.8,52300.0,39.2688,39.2688,39.2225,39.2341,52300.0
2012-07-31 13:35:00,67.8,67.81,67.79,67.81,30100.0,39.2341,39.2399,39.2283,39.2399,30100.0
2012-07-31 13:40:00,67.8,67.81,67.73,67.73,31400.0,39.2341,39.2399,39.1936,39.1936,31400.0
2012-07-31 13:45:00,67.73,67.74,67.68,67.7,24100.0,39.1936,39.1994,39.1647,39.1762,24100.0
2012-07-31 13:50:00,67.7,67.76,67.7,67.73,16900.0,39.1762,39.211,39.1762,39.1936,16900.0
2012-07-31 13:55:00,67.73,67.73,67.64,67.65,13800.0,39.1936,39.1936,39.1415,39.1473,13800.0
2012-07-31 14:00:00,67.64,67.73,67.64,67.73,17700.0,39.1415,39.1936,39.1415,39.1936,17700.0
2012-07-31 14:05:00,67.73,67.84,67.73,67.83,31000.0,39.1936,39.2573,39.1936,39.2515,31000.0
2012-07-31 14:10:00,67.82,67.87,67.82,67.85,29200.0,39.2457,39.2746,39.2457,39.2631,29200.0
2012-07-31 14:15:00,67.85,67.87,67.83,67.86,52000.0,39.2631,39.2746,39.2515,39.2688,52000.0
2012-07-31 14:20:00,67.87,67.92,67.85,67.92,28700.0,39.2746,39.3036,39.2631,39.3036,28700.0
2012-07-31 14:25:00,67.92,67.93,67.9,67.92,29600.0,39.3036,39.3093,39.292,39.3036,29600.0
2012-07-31 14:30:00,67.92,67.96,67.92,67.94,21100.0,39.3036,39.3267,39.3036,39.3151,21100.0
2012-07-31 14:35:00,67.94,67.95,67.91,67.92,25900.0,39.3151,39.3209,39.2978,39.3036,25900.0
2012-07-31 14:40:00,67.91,67.91,67.86,67.86,13900.0,39.2978,39.2978,39.2688,39.2688,13900.0
2012-07-31 14:45:00,67.87,67.96,67.86,67.91,53700.0,39.2746,39.3267,39.2688,39.2978,53700.0
2012-07-31 14:50:00,67.9,67.91,67.86,67.86,26600.0,39.292,39.2978,39.2688,39.2688,26600.0
2012-07-31 14:55:00,67.87,67.88,67.8,67.8,31600.0,39.2746,39.2804,39.2341,39.2341,31600.0
2012-07-31 15:00:00,67.8,67.81,67.79,67.8,13600.0,39.2341,39.2399,39.2283,39.2341,13600.0
2012-07-31 15:05:00,67.79,67.84,67.78,67.84,35200.0,39.2283,39.2573,39.2225,39.2573,35200.0
2012-07-31 15:10:00,67.83,67.84,67.77,67.77,30300.0,39.2515,39.2573,39.2168,39.2168,30300.0
2012-07-31 15:15:00,67.76,67.82,67.75,67.79,37300.0,39.211,39.2457,39.2052,39.2283,37300.0
2012-07-31 15:20:00,67.8,67.8,67.72,67.74,36800.0,39.2341,39.2341,39.1878,39.1994,36800.0
2012-07-31 15:25:00,67.75,67.84,67.74,67.82,48400.0,39.2052,39.2573,39.1994,39.2457,48400.0
2012-07-31 15:30:00,67.82,67.83,67.68,67.71,61100.0,39.2457,39.2515,39.1647,39.182,61100.0
2012-07-31 15:35:00,67.71,67.8,67.68,67.77,78800.0,39.182,39.2341,39.1647,39.2168,78800.0
2012-07-31 15:40:00,67.77,67.86,67.74,67.85,86600.0,39.2168,39.2688,39.1994,39.2631,86600.0
2012-07-31 15:45:00,67.86,67.92,67.82,67.82,128200.0,39.2688,39.3036,39.2457,39.2457,128200.0
2012-07-31 15:50:00,67.83,67.87,67.82,67.82,116800.0,39.2515,39.2746,39.2457,39.2457,116800.0
2012-07-31 15:55:00,67.83,67.88,67.79,67.79,446000.0,39.2515,39.2804,39.2283,39.2283,446000.0
2012-08-01 09:30:00,67.97,68.06,67.85,68.01,47900.0,39.3325,39.3846,39.2631,39.3556,47900.0
2012-08-01 09:35:00,67.99,68.06,67.94,67.99,16300.0,39.3441,39.3846,39.3151,39.3441,16300.0
2012-08-01 09:40:00,67.97,67.98,67.92,67.94,196400.0,39.3325,39.3383,39.3036,39.3151,196400.0
2012-08-01 09:45:00,67.94,68.0,67.91,67.92,68300.0,39.3151,39.3499,39.2978,39.3036,68300.0
2012-08-01 09:50:00,67.92,68.01,67.87,67.98,52800.0,39.3036,39.3556,39.2746,39.3383,52800.0
2012-08-01 09:55:00,67.98,69.0,67.86,68.57,223900.0,39.3383,39.9285,39.2688,39.6797,223900.0
2012-08-01 10:00:00,68.53,69.17,68.24,68.53,268000.0,39.6565,40.0269,39.4887,39.6565,268000.0
2012-08-01 10:05:00,68.51,68.57,67.99,68.12,115200.0,39.645,39.6797,39.3441,39.4193,115200.0
2012-08-01 10:10:00,68.12,68.17,67.9,68.17,69700.0,39.4193,39.4482,39.292,39.4482,69700.0
2012-08-01 10:15:00,68.17,68.23,68.03,68.23,53900.0,39.4482,39.4829,39.3672,39.4829,53900.0
2012-08-01 10:20:00,68.22,68.27,68.11,68.2,64800.0,39.4772,39.5061,39.4135,39.4656,64800.0
2012-08-01 10:25:00,68.2,68.29,68.17,68.24,39500.0,39.4656,39.5177,39.4482,39.4887,39500.0
2012-08-01 10:30:00,68.25,68.38,68.19,68.33,137500.0,39.4945,39.5697,39.4598,39.5408,137500.0
2012-08-01 10:35:00,68.33,68.53,68.33,68.43,74600.0,39.5408,39.6565,39.5408,39.5987,74600.0
2012-08-01 10:40:00,68.44,68.5,68.42,68.42,44100.0,39.6045,39.6392,39.5929,39.5929,44100.0
2012-08-01 10:45:00,68.43,68.6,68.43,68.51,57700.0,39.5987,39.6971,39.5987,39.645,57700.0
2012-08-01 10:50:00,68.5,68.59,68.4,68.46,75500.0,39.6392,39.6913,39.5813,39.616,75500.0
2012-08-01 10:55:00,68.46,68.5,68.28,68.49,55000.0,39.616,39.6392,39.5119,39.6334,55000.0
2012-08-01 11:00:00,68.48,68.48,68.18,68.22,47700.0,39.6276,39.6276,39.454,39.4772,47700.0
2012-08-01 11:05:00,68.2,68.25,68.13,68.14,47700.0,39.4656,39.4945,39.4251,39.4309,47700.0
2012-08-01 11:10:00,68.15,68.27,68.14,68.26,31700.0,39.4367,39.5061,39.4309,39.5003,31700.0
2012-08-01 11:15:00,68.27,68.35,68.23,68.25,44200.0,39.5061,39.5524,39.4829,39.4945,44200.0
2012-08-01 11:20:00,68.26,68.29,68.14,68.24,20000.0,39.5003,39.5177,39.4309,39.4887,20000.0
2012-08-01 11:25:00,68.25,68.29,68.21,68.22,99400.0,39.4945,39.5177,39.4714,39.4772,99400.0
2012-08-01 11:30:00,68.22,68.25,68.17,68.18,25400.0,39.4772,39.4945,39.4482,39.454,25400.0
2012-08-01 11:35:00,68.16,68.27,68.16,68.25,26500.0,39.4424,39.5061,39.4424,39.4945,26500.0
2012-08-01 11:40:00,68.25,68.37,68.25,68.29,43400.0,39.4945,39.564,39.4945,39.5177,43400.0
2012-08-01 11:45:00,68.29,68.35,68.25,68.35,23300.0,39.5177,39.5524,39.4945,39.5524,23300.0
2012-08-01 11:50:00,68.35,68.4,68.23,68.34,57000.0,39.5524,39.5813,39.4829,39.5466,57000.0
2012-08-01 11:55:00,68.34,68.37,68.31,68.33,26000.0,39.5466,39.564,39.5292,39.5408,26000.0
2012-08-01 12:00:00,68.33,68.47,68.33,68.41,19800.0,39.5408,39.6218,39.5408,39.5871,19800.0
2012-08-01 12:05:00,68.4,68.41,68.31,68.36,26500.0,39.5813,39.5871,39.5292,39.5582,26500.0
2012-08-01 12:10:00,68.36,68.4,68.19,68.19,85300.0,39.5582,39.5813,39.4598,39.4598,85300.0
2012-08-01 12:15:00,68.18,68.23,68.18,68.22,25300.0,39.454,39.4829,39.454,39.4772,25300.0
2012-08-01 12:20:00,68.22,68.26,68.16,68.17,27200.0,39.4772,39.5003,39.4424,39.4482,27200.0
2012-08-01 12:25:00,68.17,68.22,68.09,68.09,38700.0,39.4482,39.4772,39.4019,39.4019,38700.0
2012-08-01 12:30:00,68.08,68.2,68.01,68.19,43100.0,39.3961,39.4656,39.3556,39.4598,43100.0
2012-08-01 12:35:00,68.19,68.2,68.1,68.1,24800.0,39.4598,39.4656,39.4077,39.4077,24800.0
2012-08-01 12:40:00,68.1,68.1,68.06,68.06,31600.0,39.4077,39.4077,39.3846,39.3846,31600.0
2012-08-01 12:45:00,68.05,68.16,68.05,68.16,21800.0,39.3788,39.4424,39.3788,39.4424,21800.0
2012-08-01 12:50:00,68.16,68.22,68.16,68.21,18300.0,39.4424,39.4772,39.4424,39.4714,18300.0
2012-08-01 12:55:00,68.21,68.21,68.12,68.12,21100.0,39.4714,39.4714,39.4193,39.4193,21100.0
2012-08-01 13:00:00,68.11,68.11,68.08,68.1,26700.0,39.4135,39.4135,39.3961,39.4077,26700.0
2012-08-01 13:05:00,68.1,68.15,68.1,68.15,14300.0,39.4077,39.4367,39.4077,39.4367,14300.0
2012-08-01 13:10:00,68.15,68.15,68.06,68.07,38600.0,39.4367,39.4367,39.3846,39.3904,38600.0
2012-08-01 13:15:00,68.07,68.23,68.06,68.18,40400.0,39.3904,39.4829,39.3846,39.454,40400.0
2012-08-01 13:20:00,68.18,68.38,68.17,68.38,36400.0,39.454,39.5697,39.4482,39.5697,36400.0
2012-08-01 13:25:00,68.38,68.38,68.23,68.3,42500.0,39.5697,39.5697,39.4829,39.5235,42500.0
2012-08-01 13:30:00,68.29,68.29,68.18,68.19,34500.0,39.5177,39.5177,39.454,39.4598,34500.0
2012-08-01 13:35:00,68.2,68.2,68.1,68.1,30500.0,39.4656,39.4656,39.4077,39.4077,30500.0
2012-08-01 13:40:00,68.11,68.17,68.1,68.16,22700.0,39.4135,39.4482,39.4077,39.4424,22700.0
2012-08-01 13:45:00,68.16,68.21,68.08,68.08,27400.0,39.4424,39.4714,39.3961,39.3961,27400.0
2012-08-01 13:50:00,68.08,68.09,68.04,68.04,43600.0,39.3961,39.4019,39.373,39.373,43600.0
2012-08-01 13:55:00,68.04,68.06,67.96,67.98,65300.0,39.373,39.3846,39.3267,39.3383,65300.0
2012-08-01 14:00:00,67.98,68.04,67.95,68.03,42800.0,39.3383,39.373,39.3209,39.3672,42800.0
2012-08-01 14:05:00,68.02,68.15,67.94,68.06,39900.0,39.3614,39.4367,39.3151,39.3846,39900.0
2012-08-01 14:10:00,68.07,68.18,67.91,67.98,97800.0,39.3904,39.454,39.2978,39.3383,97800.0
2012-08-01 14:15:00,67.99,68.01,67.81,67.89,87700.0,39.3441,39.3556,39.2399,39.2862,87700.0
2012-08-01 14:20:00,67.89,68.03,67.88,67.94,47000.0,39.2862,39.3672,39.2804,39.3151,47000.0
2012-08-01 14:25:00,67.94,68.0,67.84,68.0,46400.0,39.3151,39.3499,39.2573,39.3499,46400.0
2012-08-01 14:30:00,67.99,67.99,67.86,67.94,45000.0,39.3441,39.3441,39.2688,39.3151,45000.0
2012-08-01 14:35:00,67.94,67.98,67.83,67.86,60300.0,39.3151,39.3383,39.2515,39.2688,60300.0
2012-08-01 14:40:00,67.84,67.94,67.82,67.83,45200.0,39.2573,39.3151,39.2457,39.2515,45200.0
2012-08-01 14:45:00,67.84,67.91,67.72,67.91,45900.0,39.2573,39.2978,39.1878,39.2978,45900.0
2012-08-01 14:50:00,67.91,67.92,67.69,67.8,60200.0,39.2978,39.3036,39.1705,39.2341,60200.0
2012-08-01 14:55:00,67.81,67.9,67.8,67.89,30400.0,39.2399,39.292,39.2341,39.2862,30400.0
2012-08-01 15:00:00,67.9,67.9,67.77,67.77,58500.0,39.292,39.292,39.2168,39.2168,58500.0
2012-08-01 15:05:00,67.77,68.0,67.77,67.85,46400.0,39.2168,39.3499,39.2168,39.2631,46400.0
2012-08-01 15:10:00,67.86,67.86,67.7,67.7,82700.0,39.2688,39.2688,39.1762,39.1762,82700.0
2012-08-01 15:15:00,67.71,67.77,67.7,67.76,52200.0,39.182,39.2168,39.1762,39.211,52200.0
2012-08-01 15:20:00,67.75,67.91,67.67,67.83,79700.0,39.2052,39.2978,39.1589,39.2515,79700.0
2012-08-01 15:25:00,67.83,67.87,67.8,67.86,56800.0,39.2515,39.2746,39.2341,39.2688,56800.0
2012-08-01 15:30:00,67.86,67.89,67.73,67.88,122500.0,39.2688,39.2862,39.1936,39.2804,122500.0
2012-08-01 15:35:00,67.89,67.89,67.69,67.76,113400.0,39.2862,39.2862,39.1705,39.211,113400.0
2012-08-01 15:40:00,67.76,67.79,67.68,67.76,111500.0,39.211,39.2283,39.1647,39.211,111500.0
2012-08-01 15:45:00,67.76,67.79,67.68,67.7,130700.0,39.211,39.2283,39.1647,39.1762,130700.0
2012-08-01 15:50:00,67.7,67.71,67.57,67.67,161000.0,39.1762,39.182,39.101,39.1589,161000.0
2012-08-01 15:55:00,67.67,67.68,67.62,67.63,34200.0,39.1589,39.1647,39.13,39.1357,34200.0
2012-08-02 09:30:00,67.3,67.4,67.0,67.24,107900.0,38.9448,39.0026,38.7712,38.9101,107900.0
2012-08-02 09:35:00,67.25,67.25,67.01,67.03,43700.0,38.9158,38.9158,38.777,38.7885,43700.0
2012-08-02 09:40:00,67.05,67.2,66.84,66.99,61900.0,38.8001,38.8869,38.6786,38.7654,61900.0
2012-08-02 09:45:00,66.97,67.21,66.94,67.1,104000.0,38.7538,38.8927,38.7365,38.829,104000.0
2012-08-02 09:50:00,67.11,67.49,67.01,67.34,81700.0,38.8348,39.0547,38.777,38.9679,81700.0
2012-08-02 09:55:00,67.4,67.42,67.01,67.01,53100.0,39.0026,39.0142,38.777,38.777,53100.0
2012-08-02 10:00:00,67.03,67.12,66.88,66.93,60000.0,38.7885,38.8406,38.7017,38.7307,60000.0
2012-08-02 10:05:00,66.94,67.06,66.8,66.95,124500.0,38.7365,38.8059,38.6554,38.7422,124500.0
2012-08-02 10:10:00,66.93,66.93,66.86,66.88,61400.0,38.7307,38.7307,38.6902,38.7017,61400.0
2012-08-02 10:15:00,66.88,66.95,66.84,66.93,59600.0,38.7017,38.7422,38.6786,38.7307,59600.0
2012-08-02 10:20:00,66.94,67.06,66.87,67.02,73900.0,38.7365,38.8059,38.6959,38.7828,73900.0
2012-08-02 10:25:00,67.03,67.28,67.03,67.13,60000.0,38.7885,38.9332,38.7885,38.8464,60000.0
2012-08-02 10:30:00,67.12,67.15,66.95,67.02,96700.0,38.8406,38.858,38.7422,38.7828,96700.0
2012-08-02 10:35:00,67.02,67.09,66.96,66.98,240000.0,38.7828,38.8233,38.748,38.7596,240000.0
2012-08-02 10:40:00,66.98,67.11,66.95,67.07,45800.0,38.7596,38.8348,38.7422,38.8117,45800.0
2012-08-02 10:45:00,67.07,67.21,67.07,67.21,40200.0,38.8117,38.8927,38.8117,38.8927,40200.0
2012-08-02 10:50:00,67.23,67.58,67.21,67.26,109800.0,38.9043,39.1068,38.8927,38.9216,109800.0
2012-08-02 10:55:00,67.24,67.26,67.07,67.09,65100.0,38.9101,38.9216,38.8117,38.8233,65100.0
2012-08-02 11:00:00,67.08,67.13,67.0,67.02,179500.0,38.8175,38.8464,38.7712,38.7828,179500.0
2012-08-02 11:05:00,67.03,67.13,67.0,67.03,36300.0,38.7885,38.8464,38.7712,38.7885,36300.0
2012-08-02 11:10:00,67.03,67.22,67.0,67.18,44100.0,38.7885,38.8985,38.7712,38.8753,44100.0
2012-08-02 11:15:00,67.17,67.19,66.95,67.11,52500.0,38.8696,38.8811,38.7422,38.8348,52500.0
2012-08-02 11:20:00,67.12,67.2,67.01,67.13,35000.0,38.8406,38.8869,38.777,38.8464,35000.0
2012-08-02 11:25:00,67.11,67.13,67.02,67.07,42500.0,38.8348,38.8464,38.7828,38.8117,42500.0
2012-08-02 11:30:00,67.07,67.08,66.92,67.01,57300.0,38.8117,38.8175,38.7249,38.777,57300.0
2012-08-02 11:35:00,66.97,67.01,66.82,66.84,41600.0,38.7538,38.777,38.667,38.6786,41600.0
2012-08-02 11:40:00,66.83,66.84,66.69,66.71,42300.0,38.6728,38.6786,38.5918,38.6034,42300.0
2012-08-02 11:45:00,66.71,66.82,66.69,66.8,43000.0,38.6034,38.667,38.5918,38.6554,43000.0
2012-08-02 11:50:00,66.79,66.89,66.77,66.89,30000.0,38.6497,38.7075,38.6381,38.7075,30000.0
2012-08-02 11:55:00,66.88,66.98,66.87,66.97,61800.0,38.7017,38.7596,38.6959,38.7538,61800.0
2012-08-02 12:00:00,66.97,67.05,66.93,66.95,34400.0,38.7538,38.8001,38.7307,38.7422,34400.0
2012-08-02 12:05:00,66.94,66.94,66.83,66.93,21700.0,38.7365,38.7365,38.6728,38.7307,21700.0
2012-08-02 12:10:00,66.91,66.94,66.79,66.84,38600.0,38.7191,38.7365,38.6497,38.6786,38600.0
2012-08-02 12:15:00,66.83,66.85,66.77,66.85,28200.0,38.6728,38.6844,38.6381,38.6844,28200.0
2012-08-02 12:20:00,66.85,66.86,66.77,66.85,24600.0,38.6844,38.6902,38.6381,38.6844,24600.0
2012-08-02 12:25:00,66.85,66.87,66.74,66.74,27200.0,38.6844,38.6959,38.6207,38.6207,27200.0
2012-08-02 12:30:00,66.74,66.74,66.6,66.68,64500.0,38.6207,38.6207,38.5397,38.586,64500.0
2012-08-02 12:35:00,66.69,66.76,66.66,66.69,22900.0,38.5918,38.6323,38.5744,38.5918,22900.0
2012-08-02 12:40:00,66.7,66.92,66.7,66.92,27900.0,38.5976,38.7249,38.5976,38.7249,27900.0
2012-08-02 12:45:00,66.92,66.94,66.82,66.85,37100.0,38.7249,38.7365,38.667,38.6844,37100.0
2012-08-02 12:50:00,66.85,66.9,66.82,66.82,19900.0,38.6844,38.7133,38.667,38.667,19900.0
2012-08-02 12:55:00,66.82,67.01,66.79,66.98,29400.0,38.667,38.777,38.6497,38.7596,29400.0
2012-08-02 13:00:00,66.98,67.0,66.86,66.88,19800.0,38.7596,38.7712,38.6902,38.7017,19800.0
2012-08-02 13:05:00,66.88,66.99,66.86,66.99,14500.0,38.7017,38.7654,38.6902,38.7654,14500.0
2012-08-02 13:10:00,67.0,67.05,66.97,66.98,18300.0,38.7712,38.8001,38.7538,38.7596,18300.0
2012-08-02 13:15:00,66.98,66.98,66.9,66.98,19400.0,38.7596,38.7596,38.7133,38.7596,19400.0
2012-08-02 13:20:00,66.98,67.07,66.98,67.07,16600.0,38.7596,38.8117,38.7596,38.8117,16600.0
2012-08-02 13:25:00,67.07,67.07,66.98,67.03,16300.0,38.8117,38.8117,38.7596,38.7885,16300.0
2012-08-02 13:30:00,67.03,67.03,66.8,66.88,39400.0,38.7885,38.7885,38.6554,38.7017,39400.0
2012-08-02 13:35:00,66.88,66.9,66.76,66.85,27300.0,38.7017,38.7133,38.6323,38.6844,27300.0
2012-08-02 13:40:00,66.85,66.93,66.85,66.88,15200.0,38.6844,38.7307,38.6844,38.7017,15200.0
2012-08-02 13:45:00,66.87,66.97,66.85,66.9,48100.0,38.6959,38.7538,38.6844,38.7133,48100.0
2012-08-02 13:50:00,66.89,67.01,66.87,66.9,17800.0,38.7075,38.777,38.6959,38.7133,17800.0
2012-08-02 13:55:00,66.92,66.98,66.9,66.91,28500.0,38.7249,38.7596,38.7133,38.7191,28500.0
2012-08-02 14:00:00,66.91,67.0,66.9,66.98,35800.0,38.7191,38.7712,38.7133,38.7596,35800.0
2012-08-02 14:05:00,66.98,67.03,66.94,66.95,28700.0,38.7596,38.7885,38.7365,38.7422,28700.0
2012-08-02 14:10:00,66.95,67.04,66.94,67.03,21500.0,38.7422,38.7943,38.7365,38.7885,21500.0
2012-08-02 14:15:00,67.04,67.11,67.01,67.09,29600.0,38.7943,38.8348,38.777,38.8233,29600.0
2012-08-02 14:20:00,67.09,67.15,67.03,67.08,26100.0,38.8233,38.858,38.7885,38.8175,26100.0
2012-08-02 14:25:00,67.08,67.15,67.05,67.06,24800.0,38.8175,38.858,38.8001,38.8059,24800.0
2012-08-02 14:30:00,67.05,67.14,67.05,67.13,26900.0,38.8001,38.8522,38.8001,38.8464,26900.0
2012-08-02 14:35:00,67.13,67.19,67.1,67.13,30500.0,38.8464,38.8811,38.829,38.8464,30500.0
2012-08-02 14:40:00,67.13,67.14,67.1,67.11,15700.0,38.8464,38.8522,38.829,38.8348,15700.0
2012-08-02 14:45:00,67.11,67.16,67.08,67.14,19300.0,38.8348,38.8638,38.8175,38.8522,19300.0
2012-08-02 14:50:00,67.15,67.16,67.06,67.09,17200.0,38.858,38.8638,38.8059,38.8233,17200.0
2012-08-02 14:55:00,67.09,67.17,67.04,67.14,25400.0,38.8233,38.8696,38.7943,38.8522,25400.0
2012-08-02 15:00:00,67.15,67.23,67.12,67.22,37900.0,38.858,38.9043,38.8406,38.8985,37900.0
2012-08-02 15:05:00,67.22,67.23,67.13,67.15,38200.0,38.8985,38.9043,38.8464,38.858,38200.0
2012-08-02 15:10:00,67.18,67.22,67.15,67.22,22200.0,38.8753,38.8985,38.858,38.8985,22200.0
2012-08-02 15:15:00,67.22,67.25,67.19,67.23,25100.0,38.8985,38.9158,38.8811,38.9043,25100.0
2012-08-02 15:20:00,67.23,67.25,67.16,67.16,21700.0,38.9043,38.9158,38.8638,38.8638,21700.0
2012-08-02 15:25:00,67.17,67.23,67.17,67.2,42500.0,38.8696,38.9043,38.8696,38.8869,42500.0
2012-08-02 15:30:00,67.19,67.27,67.17,67.21,59600.0,38.8811,38.9274,38.8696,38.8927,59600.0
2012-08-02 15:35:00,67.23,67.27,67.18,67.27,31800.0,38.9043,38.9274,38.8753,38.9274,31800.0
2012-08-02 15:40:00,67.25,67.37,67.21,67.28,46400.0,38.9158,38.9853,38.8927,38.9332,46400.0
2012-08-02 15:45:00,67.29,67.49,67.29,67.37,110200.0,38.939,39.0547,38.939,38.9853,110200.0
2012-08-02 15:50:00,67.36,67.43,67.31,67.42,85200.0,38.9795,39.02,38.9506,39.0142,85200.0
2012-08-02 15:55:00,67.42,67.46,67.42,67.44,218900.0,39.0142,39.0374,39.0142,39.0258,218900.0
2012-08-03 09:30:00,67.97,68.37,67.85,68.29,124600.0,39.3325,39.564,39.2631,39.5177,124600.0
2012-08-03 09:35:00,68.3,68.36,68.07,68.18,54300.0,39.5235,39.5582,39.3904,39.454,54300.0
2012-08-03 09:40:00,68.18,68.29,68.14,68.19,59400.0,39.454,39.5177,39.4309,39.4598,59400.0
2012-08-03 09:45:00,68.19,68.32,68.18,68.3,83300.0,39.4598,39.535,39.454,39.5235,83300.0
2012-08-03 09:50:00,68.31,68.35,68.25,68.29,110500.0,39.5292,39.5524,39.4945,39.5177,110500.0
2012-08-03 09:55:00,68.28,68.31,68.21,68.27,76900.0,39.5119,39.5292,39.4714,39.5061,76900.0
2012-08-03 10:00:00,68.31,68.48,68.31,68.32,66600.0,39.5292,39.6276,39.5292,39.535,66600.0
2012-08-03 10:05:00,68.33,68.44,68.29,68.43,46200.0,39.5408,39.6045,39.5177,39.5987,46200.0
2012-08-03 10:10:00,68.42,68.42,68.31,68.32,57700.0,39.5929,39.5929,39.5292,39.535,57700.0
2012-08-03 10:15:00,68.33,68.46,68.33,68.4,44500.0,39.5408,39.616,39.5408,39.5813,44500.0
2012-08-03 10:20:00,68.42,68.5,68.42,68.47,35200.0,39.5929,39.6392,39.5929,39.6218,35200.0
2012-08-03 10:25:00,68.48,68.73,68.48,68.7,75200.0,39.6276,39.7723,39.6276,39.7549,75200.0
2012-08-03 10:30:00,68.7,68.72,68.6,68.61,46600.0,39.7549,39.7665,39.6971,39.7028,46600.0
2012-08-03 10:35:00,68.61,68.62,68.45,68.45,40800.0,39.7028,39.7086,39.6103,39.6103,40800.0
2012-08-03 10:40:00,68.46,68.46,68.38,68.41,37200.0,39.616,39.616,39.5697,39.5871,37200.0
2012-08-03 10:45:00,68.41,68.55,68.41,68.43,49400.0,39.5871,39.6681,39.5871,39.5987,49400.0
2012-08-03 10:50:00,68.43,68.57,68.38,68.54,71500.0,39.5987,39.6797,39.5697,39.6623,71500.0
2012-08-03 10:55:00,68.55,68.6,68.5,68.51,53300.0,39.6681,39.6971,39.6392,39.645,53300.0
2012-08-03 11:00:00,68.51,68.61,68.5,68.59,71700.0,39.645,39.7028,39.6392,39.6913,71700.0
2012-08-03 11:05:00,68.58,68.61,68.51,68.6,60500.0,39.6855,39.7028,39.645,39.6971,60500.0
2012-08-03 11:10:00,68.61,68.67,68.56,68.64,66900.0,39.7028,39.7376,39.6739,39.7202,66900.0
2012-08-03 11:15:00,68.64,68.67,68.56,68.67,55100.0,39.7202,39.7376,39.6739,39.7376,55100.0
2012-08-03 11:20:00,68.66,68.67,68.47,68.51,55000.0,39.7318,39.7376,39.6218,39.645,55000.0
2012-08-03 11:25:00,68.51,68.57,68.49,68.5,31100.0,39.645,39.6797,39.6334,39.6392,31100.0
2012-08-03 11:30:00,68.51,68.53,68.46,68.53,44200.0,39.645,39.6565,39.616,39.6565,44200.0
2012-08-03 11:35:00,68.52,68.57,68.48,68.48,20300.0,39.6508,39.6797,39.6276,39.6276,20300.0
2012-08-03 11:40:00,68.47,68.47,68.42,68.46,29000.0,39.6218,39.6218,39.5929,39.616,29000.0
2012-08-03 11:45:00,68.46,68.51,68.43,68.49,32300.0,39.616,39.645,39.5987,39.6334,32300.0
2012-08-03 11:50:00,68.5,68.54,68.46,68.54,31500.0,39.6392,39.6623,39.616,39.6623,31500.0
2012-08-03 11:55:00,68.53,68.58,68.47,68.55,43600.0,39.6565,39.6855,39.6218,39.6681,43600.0
2012-08-03 12:00:00,68.54,68.58,68.47,68.49,36800.0,39.6623,39.6855,39.6218,39.6334,36800.0
2012-08-03 12:05:00,68.48,68.54,68.46,68.49,41000.0,39.6276,39.6623,39.616,39.6334,41000.0
2012-08-03 12:10:00,68.5,68.51,68.47,68.51,33900.0,39.6392,39.645,39.6218,39.645,33900.0
2012-08-03 12:15:00,68.52,68.52,68.45,68.48,48600.0,39.6508,39.6508,39.6103,39.6276,48600.0
2012-08-03 12:20:00,68.48,68.61,68.48,68.58,65300.0,39.6276,39.7028,39.6276,39.6855,65300.0
2012-08-03 12:25:00,68.57,68.6,68.52,68.56,36300.0,39.6797,39.6971,39.6508,39.6739,36300.0
2012-08-03 12:30:00,68.56,68.56,68.45,68.47,48600.0,39.6739,39.6739,39.6103,39.6218,48600.0
2012-08-03 12:35:00,68.48,68.5,68.43,68.46,47400.0,39.6276,39.6392,39.5987,39.616,47400.0
2012-08-03 12:40:00,68.46,68.5,68.43,68.47,39300.0,39.616,39.6392,39.5987,39.6218,39300.0
2012-08-03 12:45:00,68.48,68.5,68.44,68.46,26500.0,39.6276,39.6392,39.6045,39.616,26500.0
2012-08-03 12:50:00,68.47,68.5,68.45,68.49,28100.0,39.6218,39.6392,39.6103,39.6334,28100.0
2012-08-03 12:55:00,68.48,68.5,68.41,68.49,40000.0,39.6276,39.6392,39.5871,39.6334,40000.0
2012-08-03 13:00:00,68.49,68.49,68.43,68.49,40600.0,39.6334,39.6334,39.5987,39.6334,40600.0
2012-08-03 13:05:00,68.49,68.55,68.49,68.54,30400.0,39.6334,39.6681,39.6334,39.6623,30400.0
2012-08-03 13:10:00,68.54,68.63,68.53,68.62,45500.0,39.6623,39.7144,39.6565,39.7086,45500.0
2012-08-03 13:15:00,68.61,68.62,68.52,68.52,41000.0,39.7028,39.7086,39.6508,39.6508,41000.0
2012-08-03 13:20:00,68.52,68.58,68.52,68.56,32300.0,39.6508,39.6855,39.6508,39.6739,32300.0
2012-08-03 13:25:00,68.54,68.61,68.52,68.57,26900.0,39.6623,39.7028,39.6508,39.6797,26900.0
2012-08-03 13:30:00,68.58,68.62,68.56,68.6,44500.0,39.6855,39.7086,39.6739,39.6971,44500.0
2012-08-03 13:35:00,68.6,68.6,68.49,68.57,28300.0,39.6971,39.6971,39.6334,39.6797,28300.0
2012-08-03 13:40:00,68.58,68.65,68.58,68.63,36200.0,39.6855,39.726,39.6855,39.7144,36200.0
2012-08-03 13:45:00,68.63,68.63,68.58,68.63,23300.0,39.7144,39.7144,39.6855,39.7144,23300.0
2012-08-03 13:50:00,68.63,68.65,68.57,68.57,34500.0,39.7144,39.726,39.6797,39.6797,34500.0
2012-08-03 13:55:00,68.57,68.64,68.53,68.64,49500.0,39.6797,39.7202,39.6565,39.7202,49500.0
2012-08-03 14:00:00,68.63,68.7,68.63,68.7,56900.0,39.7144,39.7549,39.7144,39.7549,56900.0
2012-08-03 14:05:00,68.7,68.74,68.7,68.7,55400.0,39.7549,39.7781,39.7549,39.7549,55400.0
2012-08-03 14:10:00,68.71,68.71,68.69,68.71,38600.0,39.7607,39.7607,39.7491,39.7607,38600.0
2012-08-03 14:15:00,68.71,68.75,68.7,68.73,41600.0,39.7607,39.7839,39.7549,39.7723,41600.0
2012-08-03 14:20:00,68.74,68.75,68.71,68.71,35100.0,39.7781,39.7839,39.7607,39.7607,35100.0
2012-08-03 14:25:00,68.71,68.72,68.64,68.66,54800.0,39.7607,39.7665,39.7202,39.7318,54800.0
2012-08-03 14:30:00,68.66,68.72,68.64,68.71,50000.0,39.7318,39.7665,39.7202,39.7607,50000.0
2012-08-03 14:35:00,68.7,68.7,68.61,68.67,46900.0,39.7549,39.7549,39.7028,39.7376,46900.0
2012-08-03 14:40:00,68.66,68.69,68.63,68.69,83000.0,39.7318,39.7491,39.7144,39.7491,83000.0
2012-08-03 14:45:00,68.69,68.69,68.57,68.58,102000.0,39.7491,39.7491,39.6797,39.6855,102000.0
2012-08-03 14:50:00,68.59,68.62,68.58,68.6,69800.0,39.6913,39.7086,39.6855,39.6971,69800.0
2012-08-03 14:55:00,68.6,68.63,68.52,68.62,207300.0,39.6971,39.7144,39.6508,39.7086,207300.0
2012-08-03 15:00:00,68.62,68.63,68.55,68.57,78800.0,39.7086,39.7144,39.6681,39.6797,78800.0
2012-08-03 15:05:00,68.58,68.61,68.55,68.61,272600.0,39.6855,39.7028,39.6681,39.7028,272600.0
2012-08-03 15:10:00,68.61,68.66,68.56,68.66,79700.0,39.7028,39.7318,39.6739,39.7318,79700.0
2012-08-03 15:15:00,68.65,68.65,68.61,68.64,59400.0,39.726,39.726,39.7028,39.7202,59400.0
2012-08-03 15:20:00,68.63,68.68,68.63,68.67,63900.0,39.7144,39.7434,39.7144,39.7376,63900.0
2012-08-03 15:25:00,68.67,68.68,68.6,68.64,47400.0,39.7376,39.7434,39.6971,39.7202,47400.0
2012-08-03 15:30:00,68.63,68.67,68.56,68.59,93900.0,39.7144,39.7376,39.6739,39.6913,93900.0
2012-08-03 15:35:00,68.59,68.61,68.54,68.59,202700.0,39.6913,39.7028,39.6623,39.6913,202700.0
2012-08-03 15:40:00,68.59,68.61,68.51,68.51,85200.0,39.6913,39.7028,39.645,39.645,85200.0
2012-08-03 15:45:00,68.51,68.62,68.51,68.59,102100.0,39.645,39.7086,39.645,39.6913,102100.0
2012-08-03 15:50:00,68.59,68.62,68.53,68.56,131900.0,39.6913,39.7086,39.6565,39.6739,131900.0
2012-08-03 15:55:00,68.56,68.64,68.52,68.64,421200.0,39.6739,39.7202,39.6508,39.7202,421200.0
2012-08-06 09:30:00,68.62,68.93,68.51,68.68,111700.0,39.7086,39.888,39.645,39.7434,111700.0
2012-08-06 09:35:00,68.68,68.93,68.66,68.87,147500.0,39.7434,39.888,39.7318,39.8533,147500.0
2012-08-06 09:40:00,68.86,68.88,68.72,68.73,137800.0,39.8475,39.8591,39.7665,39.7723,137800.0
2012-08-06 09:45:00,68.73,68.87,68.73,68.81,53600.0,39.7723,39.8533,39.7723,39.8186,53600.0
2012-08-06 09:50:00,68.81,68.92,68.81,68.87,52400.0,39.8186,39.8822,39.8186,39.8533,52400.0
2012-08-06 09:55:00,68.87,68.94,68.84,68.86,48400.0,39.8533,39.8938,39.8359,39.8475,48400.0
2012-08-06 10:00:00,68.86,68.87,68.75,68.75,123600.0,39.8475,39.8533,39.7839,39.7839,123600.0
2012-08-06 10:05:00,68.77,68.77,68.63,68.64,45300.0,39.7954,39.7954,39.7144,39.7202,45300.0
2012-08-06 10:10:00,68.63,68.65,68.58,68.61,51200.0,39.7144,39.726,39.6855,39.7028,51200.0
2012-08-06 10:15:00,68.61,68.61,68.48,68.5,44700.0,39.7028,39.7028,39.6276,39.6392,44700.0
2012-08-06 10:20:00,68.49,68.58,68.49,68.54,31700.0,39.6334,39.6855,39.6334,39.6623,31700.0
2012-08-06 10:25:00,68.53,68.57,68.51,68.57,22500.0,39.6565,39.6797,39.645,39.6797,22500.0
2012-08-06 10:30:00,68.59,68.69,68.58,68.61,36200.0,39.6913,39.7491,39.6855,39.7028,36200.0
2012-08-06 10:35:00,68.6,68.65,68.55,68.57,120600.0,39.6971,39.726,39.6681,39.6797,120600.0
2012-08-06 10:40:00,68.56,68.62,68.55,68.6,98000.0,39.6739,39.7086,39.6681,39.6971,98000.0
2012-08-06 10:45:00,68.6,68.6,68.51,68.52,34200.0,39.6971,39.6971,39.645,39.6508,34200.0
2012-08-06 10:50:00,68.51,68.52,68.41,68.41,30700.0,39.645,39.6508,39.5871,39.5871,30700.0
2012-08-06 10:55:00,68.41,68.41,68.26,68.27,37700.0,39.5871,39.5871,39.5003,39.5061,37700.0
2012-08-06 11:00:00,68.28,68.28,68.23,68.26,39800.0,39.5119,39.5119,39.4829,39.5003,39800.0
2012-08-06 11:05:00,68.27,68.37,68.25,68.36,34100.0,39.5061,39.564,39.4945,39.5582,34100.0
2012-08-06 11:10:00,68.35,68.39,68.29,68.37,93100.0,39.5524,39.5755,39.5177,39.564,93100.0
2012-08-06 11:15:00,68.36,68.42,68.32,68.4,25100.0,39.5582,39.5929,39.535,39.5813,25100.0
2012-08-06 11:20:00,68.4,68.42,68.38,68.39,20000.0,39.5813,39.5929,39.5697,39.5755,20000.0
2012-08-06 11:25:00,68.39,68.42,68.32,68.32,73400.0,39.5755,39.5929,39.535,39.535,73400.0
2012-08-06 11:30:00,68.31,68.36,68.27,68.27,51500.0,39.5292,39.5582,39.5061,39.5061,51500.0
2012-08-06 11:35:00,68.27,68.31,68.25,68.29,38000.0,39.5061,39.5292,39.4945,39.5177,38000.0
2012-08-06 11:40:00,68.29,68.31,68.18,68.19,79100.0,39.5177,39.5292,39.454,39.4598,79100.0
2012-08-06 11:45:00,68.18,68.23,68.17,68.17,35600.0,39.454,39.4829,39.4482,39.4482,35600.0
2012-08-06 11:50:00,68.18,68.23,68.18,68.21,26200.0,39.454,39.4829,39.454,39.4714,26200.0
2012-08-06 11:55:00,68.2,68.22,68.16,68.16,18800.0,39.4656,39.4772,39.4424,39.4424,18800.0
2012-08-06 12:00:00,68.16,68.18,68.14,68.17,30000.0,39.4424,39.454,39.4309,39.4482,30000.0
2012-08-06 12:05:00,68.17,68.17,68.11,68.13,19200.0,39.4482,39.4482,39.4135,39.4251,19200.0
2012-08-06 12:10:00,68.13,68.16,68.1,68.15,30000.0,39.4251,39.4424,39.4077,39.4367,30000.0
2012-08-06 12:15:00,68.16,68.16,68.1,68.15,13400.0,39.4424,39.4424,39.4077,39.4367,13400.0
2012-08-06 12:20:00,68.16,68.18,68.13,68.14,32200.0,39.4424,39.454,39.4251,39.4309,32200.0
2012-08-06 12:25:00,68.14,68.15,68.11,68.11,16400.0,39.4309,39.4367,39.4135,39.4135,16400.0
2012-08-06 12:30:00,68.11,68.22,68.11,68.2,26100.0,39.4135,39.4772,39.4135,39.4656,26100.0
2012-08-06 12:35:00,68.2,68.24,68.2,68.2,19200.0,39.4656,39.4887,39.4656,39.4656,19200.0
2012-08-06 12:40:00,68.2,68.21,68.18,68.2,25000.0,39.4656,39.4714,39.454,39.4656,25000.0
2012-08-06 12:45:00,68.2,68.2,68.19,68.2,17100.0,39.4656,39.4656,39.4598,39.4656,17100.0
2012-08-06 12:50:00,68.2,68.26,68.19,68.26,22200.0,39.4656,39.5003,39.4598,39.5003,22200.0
2012-08-06 12:55:00,68.26,68.28,68.2,68.23,39200.0,39.5003,39.5119,39.4656,39.4829,39200.0
2012-08-06 13:00:00,68.23,68.27,68.23,68.27,18100.0,39.4829,39.5061,39.4829,39.5061,18100.0
2012-08-06 13:05:00,68.26,68.34,68.26,68.33,23100.0,39.5003,39.5466,39.5003,39.5408,23100.0
2012-08-06 13:10:00,68.32,68.36,68.31,68.34,19200.0,39.535,39.5582,39.5292,39.5466,19200.0
2012-08-06 13:15:00,68.34,68.38,68.33,68.34,30500.0,39.5466,39.5697,39.5408,39.5466,30500.0
2012-08-06 13:20:00,68.35,68.38,68.35,68.37,8800.0,39.5524,39.5697,39.5524,39.564,8800.0
2012-08-06 13:25:00,68.36,68.37,68.35,68.36,7300.0,39.5582,39.564,39.5524,39.5582,7300.0
2012-08-06 13:30:00,68.36,68.42,68.35,68.37,25900.0,39.5582,39.5929,39.5524,39.564,25900.0
2012-08-06 13:35:00,68.38,68.41,68.35,68.35,33300.0,39.5697,39.5871,39.5524,39.5524,33300.0
2012-08-06 13:40:00,68.34,68.37,68.32,68.34,15100.0,39.5466,39.564,39.535,39.5466,15100.0
2012-08-06 13:45:00,68.34,68.36,68.34,68.36,9500.0,39.5466,39.5582,39.5466,39.5582,9500.0
2012-08-06 13:50:00,68.36,68.36,68.28,68.28,20500.0,39.5582,39.5582,39.5119,39.5119,20500.0
2012-08-06 13:55:00,68.29,68.31,68.28,68.3,20900.0,39.5177,39.5292,39.5119,39.5235,20900.0
2012-08-06 14:00:00,68.31,68.34,68.3,68.31,45000.0,39.5292,39.5466,39.5235,39.5292,45000.0
2012-08-06 14:05:00,68.31,68.31,68.25,68.28,56000.0,39.5292,39.5292,39.4945,39.5119,56000.0
2012-08-06 14:10:00,68.28,68.34,68.28,68.33,22400.0,39.5119,39.5466,39.5119,39.5408,22400.0
2012-08-06 14:15:00,68.32,68.32,68.24,68.29,33100.0,39.535,39.535,39.4887,39.5177,33100.0
2012-08-06 14:20:00,68.28,68.29,68.24,68.27,24400.0,39.5119,39.5177,39.4887,39.5061,24400.0
2012-08-06 14:25:00,68.26,68.35,68.26,68.34,32800.0,39.5003,39.5524,39.5003,39.5466,32800.0
2012-08-06 14:30:00,68.34,68.36,68.28,68.29,29400.0,39.5466,39.5582,39.5119,39.5177,29400.0
2012-08-06 14:35:00,68.29,68.3,68.27,68.29,17700.0,39.5177,39.5235,39.5061,39.5177,17700.0
2012-08-06 14:40:00,68.29,68.35,68.29,68.35,11900.0,39.5177,39.5524,39.5177,39.5524,11900.0
2012-08-06 14:45:00,68.34,68.34,68.31,68.32,20100.0,39.5466,39.5466,39.5292,39.535,20100.0
2012-08-06 14:50:00,68.32,68.32,68.23,68.29,46100.0,39.535,39.535,39.4829,39.5177,46100.0
2012-08-06 14:55:00,68.29,68.31,68.22,68.24,19200.0,39.5177,39.5292,39.4772,39.4887,19200.0
2012-08-06 15:00:00,68.24,68.31,68.23,68.31,21600.0,39.4887,39.5292,39.4829,39.5292,21600.0
2012-08-06 15:05:00,68.31,68.32,68.27,68.29,35600.0,39.5292,39.535,39.5061,39.5177,35600.0
2012-08-06 15:10:00,68.27,68.33,68.25,68.29,56900.0,39.5061,39.5408,39.4945,39.5177,56900.0
2012-08-06 15:15:00,68.3,68.31,68.24,68.31,32700.0,39.5235,39.5292,39.4887,39.5292,32700.0
2012-08-06 15:20:00,68.3,68.34,68.28,68.3,25400.0,39.5235,39.5466,39.5119,39.5235,25400.0
2012-08-06 15:25:00,68.3,68.3,68.24,68.26,28600.0,39.5235,39.5235,39.4887,39.5003,28600.0
2012-08-06 15:30:00,68.26,68.26,68.19,68.24,42800.0,39.5003,39.5003,39.4598,39.4887,42800.0
2012-08-06 15:35:00,68.24,68.34,68.23,68.29,76400.0,39.4887,39.5466,39.4829,39.5177,76400.0
2012-08-06 15:40:00,68.29,68.36,68.24,68.31,52100.0,39.5177,39.5582,39.4887,39.5292,52100.0
2012-08-06 15:45:00,68.31,68.38,68.28,68.31,67600.0,39.5292,39.5697,39.5119,39.5292,67600.0
2012-08-06 15:50:00,68.31,68.31,68.24,68.28,57000.0,39.5292,39.5292,39.4887,39.5119,57000.0
2012-08-06 15:55:00,68.28,68.28,68.2,68.22,92900.0,39.5119,39.5119,39.4656,39.4772,92900.0
2012-08-07 09:30:00,68.39,68.4,68.17,68.37,48400.0,39.5755,39.5813,39.4482,39.564,48400.0
2012-08-07 09:35:00,68.38,68.4,68.17,68.25,36900.0,39.5697,39.5813,39.4482,39.4945,36900.0
2012-08-07 09:40:00,68.27,68.34,68.2,68.2,30300.0,39.5061,39.5466,39.4656,39.4656,30300.0
2012-08-07 09:45:00,68.23,68.24,68.08,68.23,53600.0,39.4829,39.4887,39.3961,39.4829,53600.0
2012-08-07 09:50:00,68.22,68.29,68.04,68.13,104900.0,39.4772,39.5177,39.373,39.4251,104900.0
2012-08-07 09:55:00,68.13,68.17,68.09,68.12,15300.0,39.4251,39.4482,39.4019,39.4193,15300.0
2012-08-07 10:00:00,68.13,68.15,68.05,68.11,38400.0,39.4251,39.4367,39.3788,39.4135,38400.0
2012-08-07 10:05:00,68.11,68.18,68.1,68.15,25400.0,39.4135,39.454,39.4077,39.4367,25400.0
2012-08-07 10:10:00,68.15,68.16,68.09,68.12,21500.0,39.4367,39.4424,39.4019,39.4193,21500.0
2012-08-07 10:15:00,68.13,68.24,68.02,68.04,72400.0,39.4251,39.4887,39.3614,39.373,72400.0
2012-08-07 10:20:00,68.04,68.09,68.02,68.06,15400.0,39.373,39.4019,39.3614,39.3846,15400.0
2012-08-07 10:25:00,68.07,68.07,68.01,68.02,44900.0,39.3904,39.3904,39.3556,39.3614,44900.0
2012-08-07 10:30:00,68.02,68.05,68.0,68.0,48100.0,39.3614,39.3788,39.3499,39.3499,48100.0
2012-08-07 10:35:00,68.01,68.01,67.88,67.89,180100.0,39.3556,39.3556,39.2804,39.2862,180100.0
2012-08-07 10:40:00,67.89,67.97,67.78,67.92,89100.0,39.2862,39.3325,39.2225,39.3036,89100.0
2012-08-07 10:45:00,67.91,68.03,67.85,68.02,68900.0,39.2978,39.3672,39.2631,39.3614,68900.0
2012-08-07 10:50:00,68.02,68.06,67.85,67.85,185400.0,39.3614,39.3846,39.2631,39.2631,185400.0
2012-08-07 10:55:00,67.85,67.94,67.81,67.94,48100.0,39.2631,39.3151,39.2399,39.3151,48100.0
2012-08-07 11:00:00,67.95,67.99,67.88,67.88,33300.0,39.3209,39.3441,39.2804,39.2804,33300.0
2012-08-07 11:05:00,67.89,67.97,67.83,67.97,36500.0,39.2862,39.3325,39.2515,39.3325,36500.0
2012-08-07 11:10:00,67.97,68.04,67.87,68.0,135800.0,39.3325,39.373,39.2746,39.3499,135800.0
2012-08-07 11:15:00,68.0,68.0,67.95,67.99,51500.0,39.3499,39.3499,39.3209,39.3441,51500.0
2012-08-07 11:20:00,68.0,68.0,67.93,67.93,25300.0,39.3499,39.3499,39.3093,39.3093,25300.0
2012-08-07 11:25:00,67.92,68.09,67.92,68.03,85000.0,39.3036,39.4019,39.3036,39.3672,85000.0
2012-08-07 11:30:00,68.05,68.12,68.0,68.02,43000.0,39.3788,39.4193,39.3499,39.3614,43000.0
2012-08-07 11:35:00,68.02,68.08,68.0,68.03,152600.0,39.3614,39.3961,39.3499,39.3672,152600.0
2012-08-07 11:40:00,68.03,68.15,68.02,68.15,84400.0,39.3672,39.4367,39.3614,39.4367,84400.0
2012-08-07 11:45:00,68.15,68.16,68.03,68.09,36100.0,39.4367,39.4424,39.3672,39.4019,36100.0
2012-08-07 11:50:00,68.09,68.15,68.07,68.13,24200.0,39.4019,39.4367,39.3904,39.4251,24200.0
2012-08-07 11:55:00,68.13,68.17,68.07,68.16,25900.0,39.4251,39.4482,39.3904,39.4424,25900.0
2012-08-07 12:00:00,68.15,68.16,68.0,68.08,43500.0,39.4367,39.4424,39.3499,39.3961,43500.0
2012-08-07 12:05:00,68.09,68.12,68.03,68.06,25500.0,39.4019,39.4193,39.3672,39.3846,25500.0
2012-08-07 12:10:00,68.06,68.06,68.01,68.02,21100.0,39.3846,39.3846,39.3556,39.3614,21100.0
2012-08-07 12:15:00,68.03,68.06,68.02,68.02,20700.0,39.3672,39.3846,39.3614,39.3614,20700.0
2012-08-07 12:20:00,68.03,68.03,68.02,68.02,4100.0,39.3672,39.3672,39.3614,39.3614,4100.0
2012-08-07 12:25:00,68.03,68.15,68.0,68.14,57700.0,39.3672,39.4367,39.3499,39.4309,57700.0
2012-08-07 12:30:00,68.14,68.22,68.14,68.19,81800.0,39.4309,39.4772,39.4309,39.4598,81800.0
2012-08-07 12:35:00,68.19,68.28,68.16,68.24,28900.0,39.4598,39.5119,39.4424,39.4887,28900.0
2012-08-07 12:40:00,68.24,68.24,68.2,68.21,3700.0,39.4887,39.4887,39.4656,39.4714,3700.0
2012-08-07 12:45:00,68.21,68.25,68.2,68.25,18500.0,39.4714,39.4945,39.4656,39.4945,18500.0
2012-08-07 12:50:00,68.23,68.24,68.16,68.17,9600.0,39.4829,39.4887,39.4424,39.4482,9600.0
2012-08-07 12:55:00,68.17,68.18,68.13,68.15,15000.0,39.4482,39.454,39.4251,39.4367,15000.0
2012-08-07 13:00:00,68.16,68.21,68.15,68.16,19600.0,39.4424,39.4714,39.4367,39.4424,19600.0
2012-08-07 13:05:00,68.16,68.17,68.15,68.16,14100.0,39.4424,39.4482,39.4367,39.4424,14100.0
2012-08-07 13:10:00,68.16,68.21,68.11,68.18,32200.0,39.4424,39.4714,39.4135,39.454,32200.0
2012-08-07 13:15:00,68.17,68.2,68.13,68.15,14800.0,39.4482,39.4656,39.4251,39.4367,14800.0
2012-08-07 13:20:00,68.14,68.16,68.12,68.15,10800.0,39.4309,39.4424,39.4193,39.4367,10800.0
2012-08-07 13:25:00,68.16,68.16,68.06,68.14,28100.0,39.4424,39.4424,39.3846,39.4309,28100.0
2012-08-07 13:30:00,68.14,68.14,68.03,68.09,54100.0,39.4309,39.4309,39.3672,39.4019,54100.0
2012-08-07 13:35:00,68.09,68.13,68.06,68.11,24400.0,39.4019,39.4251,39.3846,39.4135,24400.0
2012-08-07 13:40:00,68.11,68.14,68.07,68.07,22900.0,39.4135,39.4309,39.3904,39.3904,22900.0
2012-08-07 13:45:00,68.08,68.18,68.08,68.11,34300.0,39.3961,39.454,39.3961,39.4135,34300.0
2012-08-07 13:50:00,68.11,68.14,68.04,68.14,35400.0,39.4135,39.4309,39.373,39.4309,35400.0
2012-08-07 13:55:00,68.13,68.13,68.06,68.07,25700.0,39.4251,39.4251,39.3846,39.3904,25700.0
2012-08-07 14:00:00,68.08,68.11,68.05,68.08,45400.0,39.3961,39.4135,39.3788,39.3961,45400.0
2012-08-07 14:05:00,68.08,68.15,68.06,68.1,66400.0,39.3961,39.4367,39.3846,39.4077,66400.0
2012-08-07 14:10:00,68.1,68.14,68.08,68.1,62600.0,39.4077,39.4309,39.3961,39.4077,62600.0
2012-08-07 14:15:00,68.1,68.13,68.06,68.1,61600.0,39.4077,39.4251,39.3846,39.4077,61600.0
2012-08-07 14:20:00,68.1,68.12,68.07,68.1,25200.0,39.4077,39.4193,39.3904,39.4077,25200.0
2012-08-07 14:25:00,68.11,68.13,68.09,68.13,32300.0,39.4135,39.4251,39.4019,39.4251,32300.0
2012-08-07 14:30:00,68.12,68.13,68.09,68.1,22400.0,39.4193,39.4251,39.4019,39.4077,22400.0
2012-08-07 14:35:00,68.11,68.13,68.08,68.11,47800.0,39.4135,39.4251,39.3961,39.4135,47800.0
2012-08-07 14:40:00,68.11,68.13,68.03,68.11,342700.0,39.4135,39.4251,39.3672,39.4135,342700.0
2012-08-07 14:45:00,68.11,68.13,68.09,68.11,39000.0,39.4135,39.4251,39.4019,39.4135,39000.0
2012-08-07 14:50:00,68.1,68.13,68.1,68.13,44900.0,39.4077,39.4251,39.4077,39.4251,44900.0
2012-08-07 14:55:00,68.12,68.15,68.11,68.15,40400.0,39.4193,39.4367,39.4135,39.4367,40400.0
2012-08-07 15:00:00,68.14,68.15,68.12,68.12,33400.0,39.4309,39.4367,39.4193,39.4193,33400.0
2012-08-07 15:05:00,68.13,68.16,68.08,68.09,56900.0,39.4251,39.4424,39.3961,39.4019,56900.0
2012-08-07 15:10:00,68.09,68.16,68.09,68.14,60200.0,39.4019,39.4424,39.4019,39.4309,60200.0
2012-08-07 15:15:00,68.15,68.15,68.12,68.14,75500.0,39.4367,39.4367,39.4193,39.4309,75500.0
2012-08-07 15:20:00,68.14,68.16,68.13,68.13,84700.0,39.4309,39.4424,39.4251,39.4251,84700.0
2012-08-07 15:25:00,68.13,68.16,68.08,68.08,71200.0,39.4251,39.4424,39.3961,39.3961,71200.0
2012-08-07 15:30:00,68.08,68.11,68.06,68.07,116800.0,39.3961,39.4135,39.3846,39.3904,116800.0
2012-08-07 15:35:00,68.07,68.08,68.02,68.04,123700.0,39.3904,39.3961,39.3614,39.373,123700.0
2012-08-07 15:40:00,68.04,68.09,68.0,68.09,166100.0,39.373,39.4019,39.3499,39.4019,166100.0
2012-08-07 15:45:00,68.08,68.17,68.06,68.09,116200.0,39.3961,39.4482,39.3846,39.4019,116200.0
2012-08-07 15:50:00,68.08,68.16,68.08,68.1,186700.0,39.3961,39.4424,39.3961,39.4077,186700.0
2012-08-07 15:55:00,68.1,68.11,68.01,68.01,218200.0,39.4077,39.4135,39.3556,39.3556,218200.0
2012-08-08 09:30:00,68.11,68.17,68.0,68.06,53200.0,39.4135,39.4482,39.3499,39.3846,53200.0
2012-08-08 09:35:00,68.05,68.1,67.8,67.82,75400.0,39.3788,39.4077,39.2341,39.2457,75400.0
2012-08-08 09:40:00,67.83,67.83,67.62,67.7,42100.0,39.2515,39.2515,39.13,39.1762,42100.0
2012-08-08 09:45:00,67.71,67.9,67.7,67.87,33900.0,39.182,39.292,39.1762,39.2746,33900.0
2012-08-08 09:50:00,67.87,67.9,67.78,67.83,34900.0,39.2746,39.292,39.2225,39.2515,34900.0
2012-08-08 09:55:00,67.82,67.92,67.8,67.88,60400.0,39.2457,39.3036,39.2341,39.2804,60400.0
2012-08-08 10:00:00,67.89,67.89,67.81,67.85,52000.0,39.2862,39.2862,39.2399,39.2631,52000.0
2012-08-08 10:05:00,67.85,67.87,67.81,67.83,37100.0,39.2631,39.2746,39.2399,39.2515,37100.0
2012-08-08 10:10:00,67.83,67.84,67.78,67.84,57300.0,39.2515,39.2573,39.2225,39.2573,57300.0
2012-08-08 10:15:00,67.84,67.95,67.84,67.94,42700.0,39.2573,39.3209,39.2573,39.3151,42700.0
2012-08-08 10:20:00,67.95,67.97,67.89,67.96,30800.0,39.3209,39.3325,39.2862,39.3267,30800.0
2012-08-08 10:25:00,67.97,68.05,67.94,68.0,35400.0,39.3325,39.3788,39.3151,39.3499,35400.0
2012-08-08 10:30:00,67.99,67.99,67.87,67.88,25100.0,39.3441,39.3441,39.2746,39.2804,25100.0
2012-08-08 10:35:00,67.89,68.05,67.89,67.98,156400.0,39.2862,39.3788,39.2862,39.3383,156400.0
2012-08-08 10:40:00,67.98,68.03,67.95,67.98,59200.0,39.3383,39.3672,39.3209,39.3383,59200.0
2012-08-08 10:45:00,67.98,68.0,67.87,67.87,42700.0,39.3383,39.3499,39.2746,39.2746,42700.0
2012-08-08 10:50:00,67.86,67.87,67.72,67.77,47900.0,39.2688,39.2746,39.1878,39.2168,47900.0
2012-08-08 10:55:00,67.76,67.87,67.75,67.83,26800.0,39.211,39.2746,39.2052,39.2515,26800.0
2012-08-08 11:00:00,67.83,67.91,67.81,67.83,69800.0,39.2515,39.2978,39.2399,39.2515,69800.0
2012-08-08 11:05:00,67.84,67.86,67.79,67.82,22700.0,39.2573,39.2688,39.2283,39.2457,22700.0
2012-08-08 11:10:00,67.82,68.06,67.82,67.99,155500.0,39.2457,39.3846,39.2457,39.3441,155500.0
2012-08-08 11:15:00,67.99,68.11,67.98,68.01,71600.0,39.3441,39.4135,39.3383,39.3556,71600.0
2012-08-08 11:20:00,68.0,68.05,67.96,67.99,37600.0,39.3499,39.3788,39.3267,39.3441,37600.0
2012-08-08 11:25:00,67.98,68.08,67.95,67.97,33400.0,39.3383,39.3961,39.3209,39.3325,33400.0
2012-08-08 11:30:00,67.98,67.98,67.93,67.94,12700.0,39.3383,39.3383,39.3093,39.3151,12700.0
2012-08-08 11:35:00,67.94,67.98,67.94,67.95,37800.0,39.3151,39.3383,39.3151,39.3209,37800.0
2012-08-08 11:40:00,67.96,67.97,67.92,67.95,56700.0,39.3267,39.3325,39.3036,39.3209,56700.0
2012-08-08 11:45:00,67.96,68.04,67.91,67.99,61600.0,39.3267,39.373,39.2978,39.3441,61600.0
2012-08-08 11:50:00,67.99,68.0,67.9,67.9,24900.0,39.3441,39.3499,39.292,39.292,24900.0
2012-08-08 11:55:00,67.9,67.93,67.89,67.92,12700.0,39.292,39.3093,39.2862,39.3036,12700.0
2012-08-08 12:00:00,67.91,67.91,67.83,67.84,21300.0,39.2978,39.2978,39.2515,39.2573,21300.0
2012-08-08 12:05:00,67.84,67.98,67.83,67.98,72000.0,39.2573,39.3383,39.2515,39.3383,72000.0
2012-08-08 12:10:00,67.98,68.01,67.91,68.0,89700.0,39.3383,39.3556,39.2978,39.3499,89700.0
2012-08-08 12:15:00,67.99,67.99,67.92,67.92,14900.0,39.3441,39.3441,39.3036,39.3036,14900.0
2012-08-08 12:20:00,67.91,67.92,67.86,67.88,18000.0,39.2978,39.3036,39.2688,39.2804,18000.0
2012-08-08 12:25:00,67.87,67.92,67.83,67.83,59900.0,39.2746,39.3036,39.2515,39.2515,59900.0
2012-08-08 12:30:00,67.83,67.94,67.83,67.87,22000.0,39.2515,39.3151,39.2515,39.2746,22000.0
2012-08-08 12:35:00,67.88,67.91,67.86,67.89,13700.0,39.2804,39.2978,39.2688,39.2862,13700.0
2012-08-08 12:40:00,67.88,67.92,67.84,67.92,20500.0,39.2804,39.3036,39.2573,39.3036,20500.0
2012-08-08 12:45:00,67.93,67.95,67.86,67.87,30600.0,39.3093,39.3209,39.2688,39.2746,30600.0
2012-08-08 12:50:00,67.87,67.95,67.87,67.89,42300.0,39.2746,39.3209,39.2746,39.2862,42300.0
2012-08-08 12:55:00,67.88,67.96,67.87,67.93,23800.0,39.2804,39.3267,39.2746,39.3093,23800.0
2012-08-08 13:00:00,67.92,68.01,67.89,67.99,26400.0,39.3036,39.3556,39.2862,39.3441,26400.0
2012-08-08 13:05:00,67.98,68.01,67.91,67.98,43900.0,39.3383,39.3556,39.2978,39.3383,43900.0
2012-08-08 13:10:00,67.98,68.02,67.96,67.99,37700.0,39.3383,39.3614,39.3267,39.3441,37700.0
2012-08-08 13:15:00,68.0,68.01,67.98,67.99,18700.0,39.3499,39.3556,39.3383,39.3441,18700.0
2012-08-08 13:20:00,67.98,68.05,67.97,67.98,31400.0,39.3383,39.3788,39.3325,39.3383,31400.0
2012-08-08 13:25:00,67.98,68.0,67.94,68.0,27400.0,39.3383,39.3499,39.3151,39.3499,27400.0
2012-08-08 13:30:00,67.99,68.01,67.95,67.96,68500.0,39.3441,39.3556,39.3209,39.3267,68500.0
2012-08-08 13:35:00,67.97,68.01,67.97,67.97,22600.0,39.3325,39.3556,39.3325,39.3325,22600.0
2012-08-08 13:40:00,67.97,68.03,67.96,68.01,69500.0,39.3325,39.3672,39.3267,39.3556,69500.0
2012-08-08 13:45:00,68.01,68.02,67.9,67.9,28300.0,39.3556,39.3614,39.292,39.292,28300.0
2012-08-08 13:50:00,67.91,68.04,67.91,68.0,48200.0,39.2978,39.373,39.2978,39.3499,48200.0
2012-08-08 13:55:00,68.0,68.0,67.93,67.99,52600.0,39.3499,39.3499,39.3093,39.3441,52600.0
2012-08-08 14:00:00,67.98,67.99,67.88,67.93,70500.0,39.3383,39.3441,39.2804,39.3093,70500.0
2012-08-08 14:05:00,67.92,67.99,67.92,67.95,28200.0,39.3036,39.3441,39.3036,39.3209,28200.0
2012-08-08 14:10:00,67.94,67.95,67.87,67.87,27000.0,39.3151,39.3209,39.2746,39.2746,27000.0
2012-08-08 14:15:00,67.86,67.95,67.86,67.92,35400.0,39.2688,39.3209,39.2688,39.3036,35400.0
2012-08-08 14:20:00,67.89,67.92,67.84,67.87,52400.0,39.2862,39.3036,39.2573,39.2746,52400.0
2012-08-08 14:25:00,67.87,67.91,67.85,67.9,30600.0,39.2746,39.2978,39.2631,39.292,30600.0
2012-08-08 14:30:00,67.9,67.96,67.9,67.96,41300.0,39.292,39.3267,39.292,39.3267,41300.0
2012-08-08 14:35:00,67.97,67.97,67.9,67.9,36900.0,39.3325,39.3325,39.292,39.292,36900.0
2012-08-08 14:40:00,67.91,67.97,67.91,67.94,37700.0,39.2978,39.3325,39.2978,39.3151,37700.0
2012-08-08 14:45:00,67.94,68.0,67.89,67.98,38100.0,39.3151,39.3499,39.2862,39.3383,38100.0
2012-08-08 14:50:00,67.97,67.97,67.89,67.9,44200.0,39.3325,39.3325,39.2862,39.292,44200.0
2012-08-08 14:55:00,67.9,67.93,67.9,67.91,24100.0,39.292,39.3093,39.292,39.2978,24100.0
2012-08-08 15:00:00,67.91,67.92,67.88,67.92,23200.0,39.2978,39.3036,39.2804,39.3036,23200.0
2012-08-08 15:05:00,67.92,67.94,67.89,67.9,27300.0,39.3036,39.3151,39.2862,39.292,27300.0
2012-08-08 15:10:00,67.91,67.97,67.9,67.96,28200.0,39.2978,39.3325,39.292,39.3267,28200.0
2012-08-08 15:15:00,67.95,67.98,67.92,67.97,34400.0,39.3209,39.3383,39.3036,39.3325,34400.0
2012-08-08 15:20:00,67.98,67.98,67.94,67.94,27200.0,39.3383,39.3383,39.3151,39.3151,27200.0
2012-08-08 15:25:00,67.94,67.95,67.9,67.92,45600.0,39.3151,39.3209,39.292,39.3036,45600.0
2012-08-08 15:30:00,67.92,68.01,67.91,68.0,54100.0,39.3036,39.3556,39.2978,39.3499,54100.0
2012-08-08 15:35:00,68.0,68.05,67.99,68.02,74200.0,39.3499,39.3788,39.3441,39.3614,74200.0
2012-08-08 15:40:00,68.02,68.05,68.0,68.01,50500.0,39.3614,39.3788,39.3499,39.3556,50500.0
2012-08-08 15:45:00,68.0,68.06,68.0,68.03,70900.0,39.3499,39.3846,39.3499,39.3672,70900.0
2012-08-08 15:50:00,68.03,68.06,67.98,68.03,68500.0,39.3672,39.3846,39.3383,39.3672,68500.0
2012-08-08 15:55:00,68.02,68.03,67.97,68.02,158600.0,39.3614,39.3672,39.3325,39.3614,158600.0
2012-08-09 09:30:00,67.99,68.05,67.88,68.01,73500.0,39.3441,39.3788,39.2804,39.3556,73500.0
2012-08-09 09:35:00,68.04,68.07,67.95,68.02,38600.0,39.373,39.3904,39.3209,39.3614,38600.0
2012-08-09 09:40:00,68.04,68.2,68.02,68.16,52600.0,39.373,39.4656,39.3614,39.4424,52600.0
2012-08-09 09:45:00,68.16,68.18,68.1,68.13,24900.0,39.4424,39.454,39.4077,39.4251,24900.0
2012-08-09 09:50:00,68.14,68.16,68.1,68.1,37900.0,39.4309,39.4424,39.4077,39.4077,37900.0
2012-08-09 09:55:00,68.08,68.11,68.02,68.04,30000.0,39.3961,39.4135,39.3614,39.373,30000.0
2012-08-09 10:00:00,68.05,68.11,68.03,68.09,40100.0,39.3788,39.4135,39.3672,39.4019,40100.0
2012-08-09 10:05:00,68.1,68.15,68.09,68.12,34600.0,39.4077,39.4367,39.4019,39.4193,34600.0
2012-08-09 10:10:00,68.13,68.18,68.11,68.14,29000.0,39.4251,39.454,39.4135,39.4309,29000.0
2012-08-09 10:15:00,68.14,68.15,68.06,68.14,269900.0,39.4309,39.4367,39.3846,39.4309,269900.0
2012-08-09 10:20:00,68.14,68.17,68.09,68.14,136700.0,39.4309,39.4482,39.4019,39.4309,136700.0
2012-08-09 10:25:00,68.15,68.15,68.06,68.06,26000.0,39.4367,39.4367,39.3846,39.3846,26000.0
2012-08-09 10:30:00,68.06,68.09,68.06,68.07,27000.0,39.3846,39.4019,39.3846,39.3904,27000.0
2012-08-09 10:35:00,68.07,68.07,68.02,68.05,23600.0,39.3904,39.3904,39.3614,39.3788,23600.0
2012-08-09 10:40:00,68.05,68.1,67.99,67.99,25400.0,39.3788,39.4077,39.3441,39.3441,25400.0
2012-08-09 10:45:00,67.98,67.99,67.94,67.96,43400.0,39.3383,39.3441,39.3151,39.3267,43400.0
2012-08-09 10:50:00,67.95,67.98,67.91,67.97,24700.0,39.3209,39.3383,39.2978,39.3325,24700.0
2012-08-09 10:55:00,67.96,67.97,67.84,67.84,34400.0,39.3267,39.3325,39.2573,39.2573,34400.0
2012-08-09 11:00:00,67.85,67.92,67.84,67.91,35100.0,39.2631,39.3036,39.2573,39.2978,35100.0
2012-08-09 11:05:00,67.91,67.91,67.84,67.85,13400.0,39.2978,39.2978,39.2573,39.2631,13400.0
2012-08-09 11:10:00,67.84,67.84,67.78,67.8,39000.0,39.2573,39.2573,39.2225,39.2341,39000.0
2012-08-09 11:15:00,67.8,67.82,67.79,67.81,26600.0,39.2341,39.2457,39.2283,39.2399,26600.0
2012-08-09 11:20:00,67.81,67.81,67.77,67.78,21000.0,39.2399,39.2399,39.2168,39.2225,21000.0
2012-08-09 11:25:00,67.78,67.81,67.75,67.8,25200.0,39.2225,39.2399,39.2052,39.2341,25200.0
2012-08-09 11:30:00,67.79,67.8,67.78,67.79,21700.0,39.2283,39.2341,39.2225,39.2283,21700.0
2012-08-09 11:35:00,67.79,67.83,67.76,67.76,185800.0,39.2283,39.2515,39.211,39.211,185800.0
2012-08-09 11:40:00,67.76,67.77,67.7,67.75,51100.0,39.211,39.2168,39.1762,39.2052,51100.0
2012-08-09 11:45:00,67.75,67.77,67.75,67.76,128800.0,39.2052,39.2168,39.2052,39.211,128800.0
2012-08-09 11:50:00,67.77,67.8,67.73,67.75,38200.0,39.2168,39.2341,39.1936,39.2052,38200.0
2012-08-09 11:55:00,67.75,67.8,67.75,67.8,32400.0,39.2052,39.2341,39.2052,39.2341,32400.0
2012-08-09 12:00:00,67.79,67.81,67.78,67.8,22900.0,39.2283,39.2399,39.2225,39.2341,22900.0
2012-08-09 12:05:00,67.8,67.8,67.77,67.79,14500.0,39.2341,39.2341,39.2168,39.2283,14500.0
2012-08-09 12:10:00,67.79,67.86,67.78,67.85,20900.0,39.2283,39.2688,39.2225,39.2631,20900.0
2012-08-09 12:15:00,67.84,67.85,67.81,67.81,9700.0,39.2573,39.2631,39.2399,39.2399,9700.0
2012-08-09 12:20:00,67.81,67.85,67.78,67.83,24000.0,39.2399,39.2631,39.2225,39.2515,24000.0
2012-08-09 12:25:00,67.84,67.88,67.83,67.88,24300.0,39.2573,39.2804,39.2515,39.2804,24300.0
2012-08-09 12:30:00,67.87,67.92,67.87,67.92,16600.0,39.2746,39.3036,39.2746,39.3036,16600.0
2012-08-09 12:35:00,67.92,67.97,67.92,67.94,17000.0,39.3036,39.3325,39.3036,39.3151,17000.0
2012-08-09 12:40:00,67.95,68.01,67.94,67.98,29800.0,39.3209,39.3556,39.3151,39.3383,29800.0
2012-08-09 12:45:00,67.98,68.02,67.97,68.02,176200.0,39.3383,39.3614,39.3325,39.3614,176200.0
2012-08-09 12:50:00,68.02,68.08,68.01,68.02,26200.0,39.3614,39.3961,39.3556,39.3614,26200.0
2012-08-09 12:55:00,68.02,68.1,68.0,68.1,22400.0,39.3614,39.4077,39.3499,39.4077,22400.0
2012-08-09 13:00:00,68.1,68.11,68.04,68.05,18700.0,39.4077,39.4135,39.373,39.3788,18700.0
2012-08-09 13:05:00,68.06,68.09,68.05,68.08,16900.0,39.3846,39.4019,39.3788,39.3961,16900.0
2012-08-09 13:10:00,68.08,68.08,68.06,68.08,16700.0,39.3961,39.3961,39.3846,39.3961,16700.0
2012-08-09 13:15:00,68.07,68.09,68.07,68.09,9900.0,39.3904,39.4019,39.3904,39.4019,9900.0
2012-08-09 13:20:00,68.09,68.09,68.03,68.04,16600.0,39.4019,39.4019,39.3672,39.373,16600.0
2012-08-09 13:25:00,68.04,68.06,68.03,68.05,19100.0,39.373,39.3846,39.3672,39.3788,19100.0
2012-08-09 13:30:00,68.04,68.07,68.03,68.05,27100.0,39.373,39.3904,39.3672,39.3788,27100.0
2012-08-09 13:35:00,68.04,68.1,68.02,68.08,22700.0,39.373,39.4077,39.3614,39.3961,22700.0
2012-08-09 13:40:00,68.08,68.09,68.04,68.06,18300.0,39.3961,39.4019,39.373,39.3846,18300.0
2012-08-09 13:45:00,68.06,68.08,68.05,68.06,11900.0,39.3846,39.3961,39.3788,39.3846,11900.0
2012-08-09 13:50:00,68.07,68.07,68.06,68.06,11200.0,39.3904,39.3904,39.3846,39.3846,11200.0
2012-08-09 13:55:00,68.06,68.07,68.06,68.07,11600.0,39.3846,39.3904,39.3846,39.3904,11600.0
2012-08-09 14:00:00,68.06,68.08,68.05,68.06,12000.0,39.3846,39.3961,39.3788,39.3846,12000.0
2012-08-09 14:05:00,68.05,68.06,68.04,68.05,19600.0,39.3788,39.3846,39.373,39.3788,19600.0
2012-08-09 14:10:00,68.05,68.05,68.01,68.02,7000.0,39.3788,39.3788,39.3556,39.3614,7000.0
2012-08-09 14:15:00,68.01,68.02,68.01,68.02,10300.0,39.3556,39.3614,39.3556,39.3614,10300.0
2012-08-09 14:20:00,68.03,68.07,68.03,68.06,12700.0,39.3672,39.3904,39.3672,39.3846,12700.0
2012-08-09 14:25:00,68.06,68.07,68.03,68.05,21000.0,39.3846,39.3904,39.3672,39.3788,21000.0
2012-08-09 14:30:00,68.05,68.06,68.03,68.06,19300.0,39.3788,39.3846,39.3672,39.3846,19300.0
2012-08-09 14:35:00,68.05,68.06,68.01,68.03,20800.0,39.3788,39.3846,39.3556,39.3672,20800.0
2012-08-09 14:40:00,68.03,68.06,68.02,68.03,18200.0,39.3672,39.3846,39.3614,39.3672,18200.0
2012-08-09 14:45:00,68.03,68.06,68.03,68.04,12200.0,39.3672,39.3846,39.3672,39.373,12200.0
2012-08-09 14:50:00,68.05,68.08,68.05,68.08,13600.0,39.3788,39.3961,39.3788,39.3961,13600.0
2012-08-09 14:55:00,68.08,68.08,68.06,68.06,10400.0,39.3961,39.3961,39.3846,39.3846,10400.0
2012-08-09 15:00:00,68.06,68.07,68.06,68.06,9100.0,39.3846,39.3904,39.3846,39.3846,9100.0
2012-08-09 15:05:00,68.06,68.11,68.06,68.1,57800.0,39.3846,39.4135,39.3846,39.4077,57800.0
2012-08-09 15:10:00,68.09,68.14,68.09,68.12,34000.0,39.4019,39.4309,39.4019,39.4193,34000.0
2012-08-09 15:15:00,68.12,68.17,68.12,68.17,33800.0,39.4193,39.4482,39.4193,39.4482,33800.0
2012-08-09 15:20:00,68.17,68.17,68.15,68.16,11400.0,39.4482,39.4482,39.4367,39.4424,11400.0
2012-08-09 15:25:00,68.16,68.18,68.14,68.16,51000.0,39.4424,39.454,39.4309,39.4424,51000.0
2012-08-09 15:30:00,68.16,68.16,68.1,68.11,62300.0,39.4424,39.4424,39.4077,39.4135,62300.0
2012-08-09 15:35:00,68.11,68.11,68.05,68.11,65600.0,39.4135,39.4135,39.3788,39.4135,65600.0
2012-08-09 15:40:00,68.12,68.12,68.06,68.09,51500.0,39.4193,39.4193,39.3846,39.4019,51500.0
2012-08-09 15:45:00,68.08,68.09,68.04,68.04,53700.0,39.3961,39.4019,39.373,39.373,53700.0
2012-08-09 15:50:00,68.04,68.11,68.02,68.04,105900.0,39.373,39.4135,39.3614,39.373,105900.0
2012-08-09 15:55:00,68.05,68.09,68.02,68.08,126100.0,39.3788,39.4019,39.3614,39.3961,126100.0
2012-08-10 09:30:00,68.02,68.04,67.8,67.8,62300.0,39.3614,39.373,39.2341,39.2341,62300.0
2012-08-10 09:35:00,67.82,67.85,67.74,67.75,60100.0,39.2457,39.2631,39.1994,39.2052,60100.0
2012-08-10 09:40:00,67.75,67.8,67.71,67.75,28700.0,39.2052,39.2341,39.182,39.2052,28700.0
2012-08-10 09:45:00,67.74,67.75,67.72,67.74,19700.0,39.1994,39.2052,39.1878,39.1994,19700.0
2012-08-10 09:50:00,67.73,67.75,67.7,67.71,78300.0,39.1936,39.2052,39.1762,39.182,78300.0
2012-08-10 09:55:00,67.71,67.76,67.7,67.72,47000.0,39.182,39.211,39.1762,39.1878,47000.0
2012-08-10 10:00:00,67.75,67.96,67.75,67.92,46900.0,39.2052,39.3267,39.2052,39.3036,46900.0
2012-08-10 10:05:00,67.92,67.99,67.9,67.9,48700.0,39.3036,39.3441,39.292,39.292,48700.0
2012-08-10 10:10:00,67.91,67.99,67.89,67.9,32900.0,39.2978,39.3441,39.2862,39.292,32900.0
2012-08-10 10:15:00,67.9,67.98,67.87,67.91,57000.0,39.292,39.3383,39.2746,39.2978,57000.0
2012-08-10 10:20:00,67.9,67.99,67.89,67.92,40500.0,39.292,39.3441,39.2862,39.3036,40500.0
2012-08-10 10:25:00,67.92,67.92,67.8,67.82,44000.0,39.3036,39.3036,39.2341,39.2457,44000.0
2012-08-10 10:30:00,67.82,67.92,67.8,67.87,56900.0,39.2457,39.3036,39.2341,39.2746,56900.0
2012-08-10 10:35:00,67.87,67.88,67.78,67.79,42900.0,39.2746,39.2804,39.2225,39.2283,42900.0
2012-08-10 10:40:00,67.79,67.8,67.7,67.7,86600.0,39.2283,39.2341,39.1762,39.1762,86600.0
2012-08-10 10:45:00,67.71,67.74,67.63,67.73,89700.0,39.182,39.1994,39.1357,39.1936,89700.0
2012-08-10 10:50:00,67.72,67.75,67.66,67.67,58000.0,39.1878,39.2052,39.1531,39.1589,58000.0
2012-08-10 10:55:00,67.66,67.69,67.65,67.66,22800.0,39.1531,39.1705,39.1473,39.1531,22800.0
2012-08-10 11:00:00,67.67,67.68,67.5,67.51,76000.0,39.1589,39.1647,39.0605,39.0663,76000.0
2012-08-10 11:05:00,67.51,67.65,67.5,67.61,93200.0,39.0663,39.1473,39.0605,39.1242,93200.0
2012-08-10 11:10:00,67.61,67.62,67.54,67.62,44400.0,39.1242,39.13,39.0837,39.13,44400.0
2012-08-10 11:15:00,67.62,67.65,67.6,67.6,30300.0,39.13,39.1473,39.1184,39.1184,30300.0
2012-08-10 11:20:00,67.6,67.63,67.56,67.61,35700.0,39.1184,39.1357,39.0952,39.1242,35700.0
2012-08-10 11:25:00,67.62,67.64,67.54,67.55,26300.0,39.13,39.1415,39.0837,39.0894,26300.0
2012-08-10 11:30:00,67.54,67.58,67.52,67.53,48000.0,39.0837,39.1068,39.0721,39.0779,48000.0
2012-08-10 11:35:00,67.52,67.52,67.47,67.5,56300.0,39.0721,39.0721,39.0432,39.0605,56300.0
2012-08-10 11:40:00,67.5,67.59,67.5,67.58,20600.0,39.0605,39.1126,39.0605,39.1068,20600.0
2012-08-10 11:45:00,67.58,67.59,67.55,67.56,23000.0,39.1068,39.1126,39.0894,39.0952,23000.0
2012-08-10 11:50:00,67.56,67.59,67.56,67.58,23500.0,39.0952,39.1126,39.0952,39.1068,23500.0
2012-08-10 11:55:00,67.57,67.58,67.55,67.56,34200.0,39.101,39.1068,39.0894,39.0952,34200.0
2012-08-10 12:00:00,67.56,67.57,67.56,67.56,37000.0,39.0952,39.101,39.0952,39.0952,37000.0
2012-08-10 12:05:00,67.56,67.6,67.52,67.56,64600.0,39.0952,39.1184,39.0721,39.0952,64600.0
2012-08-10 12:10:00,67.55,67.56,67.53,67.54,41600.0,39.0894,39.0952,39.0779,39.0837,41600.0
2012-08-10 12:15:00,67.54,67.56,67.52,67.54,53300.0,39.0837,39.0952,39.0721,39.0837,53300.0
2012-08-10 12:20:00,67.53,67.55,67.51,67.52,67000.0,39.0779,39.0894,39.0663,39.0721,67000.0
2012-08-10 12:25:00,67.52,67.55,67.51,67.55,71300.0,39.0721,39.0894,39.0663,39.0894,71300.0
2012-08-10 12:30:00,67.56,67.58,67.53,67.57,55500.0,39.0952,39.1068,39.0779,39.101,55500.0
2012-08-10 12:35:00,67.56,67.57,67.53,67.53,145700.0,39.0952,39.101,39.0779,39.0779,145700.0
2012-08-10 12:40:00,67.54,67.56,67.51,67.54,35100.0,39.0837,39.0952,39.0663,39.0837,35100.0
2012-08-10 12:45:00,67.55,67.56,67.51,67.53,51500.0,39.0894,39.0952,39.0663,39.0779,51500.0
2012-08-10 12:50:00,67.53,67.53,67.49,67.52,59400.0,39.0779,39.0779,39.0547,39.0721,59400.0
2012-08-10 12:55:00,67.51,67.52,67.46,67.46,43600.0,39.0663,39.0721,39.0374,39.0374,43600.0
2012-08-10 13:00:00,67.47,67.51,67.46,67.49,66400.0,39.0432,39.0663,39.0374,39.0547,66400.0
2012-08-10 13:05:00,67.49,67.5,67.41,67.43,83500.0,39.0547,39.0605,39.0084,39.02,83500.0
2012-08-10 13:10:00,67.43,67.44,67.37,67.38,56100.0,39.02,39.0258,38.9853,38.9911,56100.0
2012-08-10 13:15:00,67.38,67.47,67.37,67.42,71000.0,38.9911,39.0432,38.9853,39.0142,71000.0
2012-08-10 13:20:00,67.43,67.48,67.43,67.45,24700.0,39.02,39.0489,39.02,39.0316,24700.0
2012-08-10 13:25:00,67.45,67.45,67.41,67.42,26000.0,39.0316,39.0316,39.0084,39.0142,26000.0
2012-08-10 13:30:00,67.42,67.45,67.42,67.44,43500.0,39.0142,39.0316,39.0142,39.0258,43500.0
2012-08-10 13:35:00,67.44,67.47,67.42,67.44,54400.0,39.0258,39.0432,39.0142,39.0258,54400.0
2012-08-10 13:40:00,67.44,67.5,67.42,67.44,53600.0,39.0258,39.0605,39.0142,39.0258,53600.0
2012-08-10 13:45:00,67.44,67.5,67.44,67.48,286800.0,39.0258,39.0605,39.0258,39.0489,286800.0
2012-08-10 13:50:00,67.49,67.5,67.45,67.47,40400.0,39.0547,39.0605,39.0316,39.0432,40400.0
2012-08-10 13:55:00,67.47,67.51,67.46,67.48,72000.0,39.0432,39.0663,39.0374,39.0489,72000.0
2012-08-10 14:00:00,67.48,67.53,67.47,67.5,83700.0,39.0489,39.0779,39.0432,39.0605,83700.0
2012-08-10 14:05:00,67.5,67.53,67.49,67.5,176500.0,39.0605,39.0779,39.0547,39.0605,176500.0
2012-08-10 14:10:00,67.5,67.54,67.49,67.5,42400.0,39.0605,39.0837,39.0547,39.0605,42400.0
2012-08-10 14:15:00,67.51,67.56,67.5,67.55,30000.0,39.0663,39.0952,39.0605,39.0894,30000.0
2012-08-10 14:20:00,67.55,67.6,67.55,67.57,159300.0,39.0894,39.1184,39.0894,39.101,159300.0
2012-08-10 14:25:00,67.57,67.62,67.54,67.62,43500.0,39.101,39.13,39.0837,39.13,43500.0
2012-08-10 14:30:00,67.62,67.69,67.61,67.67,142200.0,39.13,39.1705,39.1242,39.1589,142200.0
2012-08-10 14:35:00,67.67,67.69,67.64,67.65,94700.0,39.1589,39.1705,39.1415,39.1473,94700.0
2012-08-10 14:40:00,67.66,67.69,67.64,67.64,21200.0,39.1531,39.1705,39.1415,39.1415,21200.0
2012-08-10 14:45:00,67.64,67.67,67.63,67.67,30800.0,39.1415,39.1589,39.1357,39.1589,30800.0
2012-08-10 14:50:00,67.66,67.7,67.65,67.66,31200.0,39.1531,39.1762,39.1473,39.1531,31200.0
2012-08-10 14:55:00,67.65,67.68,67.64,67.68,36500.0,39.1473,39.1647,39.1415,39.1647,36500.0
2012-08-10 15:00:00,67.68,67.71,67.66,67.7,36900.0,39.1647,39.182,39.1531,39.1762,36900.0
2012-08-10 15:05:00,67.7,67.71,67.67,67.68,48700.0,39.1762,39.182,39.1589,39.1647,48700.0
2012-08-10 15:10:00,67.69,67.71,67.67,67.68,52800.0,39.1705,39.182,39.1589,39.1647,52800.0
2012-08-10 15:15:00,67.69,67.71,67.68,67.7,49000.0,39.1705,39.182,39.1647,39.1762,49000.0
2012-08-10 15:20:00,67.7,67.8,67.7,67.78,71400.0,39.1762,39.2341,39.1762,39.2225,71400.0
2012-08-10 15:25:00,67.78,67.81,67.75,67.81,43100.0,39.2225,39.2399,39.2052,39.2399,43100.0
2012-08-10 15:30:00,67.81,67.82,67.74,67.76,42800.0,39.2399,39.2457,39.1994,39.211,42800.0
2012-08-10 15:35:00,67.77,67.82,67.76,67.78,66800.0,39.2168,39.2457,39.211,39.2225,66800.0
2012-08-10 15:40:00,67.78,67.82,67.76,67.81,65600.0,39.2225,39.2457,39.211,39.2399,65600.0
2012-08-10 15:45:00,67.81,67.9,67.81,67.85,85600.0,39.2399,39.292,39.2399,39.2631,85600.0
2012-08-10 15:50:00,67.85,67.89,67.8,67.82,132800.0,39.2631,39.2862,39.2341,39.2457,132800.0
2012-08-10 15:55:00,67.83,67.87,67.8,67.85,232300.0,39.2515,39.2746,39.2341,39.2631,232300.0
2012-08-13 09:30:00,67.76,67.85,67.6,67.68,305600.0,39.211,39.2631,39.1184,39.1647,305600.0
2012-08-13 09:35:00,67.7,67.79,67.67,67.68,52400.0,39.1762,39.2283,39.1589,39.1647,52400.0
2012-08-13 09:40:00,67.68,67.73,67.63,67.63,40000.0,39.1647,39.1936,39.1357,39.1357,40000.0
2012-08-13 09:45:00,67.65,67.79,67.63,67.76,58000.0,39.1473,39.2283,39.1357,39.211,58000.0
2012-08-13 09:50:00,67.77,67.79,67.72,67.78,53400.0,39.2168,39.2283,39.1878,39.2225,53400.0
2012-08-13 09:55:00,67.8,67.83,67.76,67.77,53700.0,39.2341,39.2515,39.211,39.2168,53700.0
2012-08-13 10:00:00,67.77,67.81,67.75,67.79,72300.0,39.2168,39.2399,39.2052,39.2283,72300.0
2012-08-13 10:05:00,67.79,67.85,67.77,67.84,93300.0,39.2283,39.2631,39.2168,39.2573,93300.0
2012-08-13 10:10:00,67.84,67.95,67.83,67.92,67000.0,39.2573,39.3209,39.2515,39.3036,67000.0
2012-08-13 10:15:00,67.93,67.98,67.91,67.98,86500.0,39.3093,39.3383,39.2978,39.3383,86500.0
2012-08-13 10:20:00,67.98,67.98,67.83,67.88,43400.0,39.3383,39.3383,39.2515,39.2804,43400.0
2012-08-13 10:25:00,67.89,67.98,67.85,67.97,40700.0,39.2862,39.3383,39.2631,39.3325,40700.0
2012-08-13 10:30:00,67.97,67.97,67.87,67.92,47600.0,39.3325,39.3325,39.2746,39.3036,47600.0
2012-08-13 10:35:00,67.93,68.0,67.91,68.0,44500.0,39.3093,39.3499,39.2978,39.3499,44500.0
2012-08-13 10:40:00,67.99,68.08,67.99,68.04,108700.0,39.3441,39.3961,39.3441,39.373,108700.0
2012-08-13 10:45:00,68.04,68.15,68.01,68.12,90500.0,39.373,39.4367,39.3556,39.4193,90500.0
2012-08-13 10:50:00,68.13,68.14,68.02,68.02,80200.0,39.4251,39.4309,39.3614,39.3614,80200.0
2012-08-13 10:55:00,68.03,68.05,67.95,67.96,30900.0,39.3672,39.3788,39.3209,39.3267,30900.0
2012-08-13 11:00:00,67.95,68.04,67.93,67.99,47600.0,39.3209,39.373,39.3093,39.3441,47600.0
2012-08-13 11:05:00,67.98,68.06,67.98,68.05,21800.0,39.3383,39.3846,39.3383,39.3788,21800.0
2012-08-13 11:10:00,68.05,68.06,67.97,67.97,31800.0,39.3788,39.3846,39.3325,39.3325,31800.0
2012-08-13 11:15:00,67.97,68.05,67.97,68.02,28100.0,39.3325,39.3788,39.3325,39.3614,28100.0
2012-08-13 11:20:00,68.02,68.03,67.91,67.91,36900.0,39.3614,39.3672,39.2978,39.2978,36900.0
2012-08-13 11:25:00,67.91,67.93,67.87,67.9,45600.0,39.2978,39.3093,39.2746,39.292,45600.0
2012-08-13 11:30:00,67.89,67.96,67.89,67.94,32300.0,39.2862,39.3267,39.2862,39.3151,32300.0
2012-08-13 11:35:00,67.94,67.94,67.87,67.88,22500.0,39.3151,39.3151,39.2746,39.2804,22500.0
2012-08-13 11:40:00,67.89,67.92,67.87,67.92,15500.0,39.2862,39.3036,39.2746,39.3036,15500.0
2012-08-13 11:45:00,67.92,67.97,67.9,67.91,43300.0,39.3036,39.3325,39.292,39.2978,43300.0
2012-08-13 11:50:00,67.91,67.91,67.86,67.91,23600.0,39.2978,39.2978,39.2688,39.2978,23600.0
2012-08-13 11:55:00,67.91,67.93,67.9,67.93,14700.0,39.2978,39.3093,39.292,39.3093,14700.0
2012-08-13 12:00:00,67.94,67.96,67.92,67.92,25800.0,39.3151,39.3267,39.3036,39.3036,25800.0
2012-08-13 12:05:00,67.91,67.93,67.86,67.88,24800.0,39.2978,39.3093,39.2688,39.2804,24800.0
2012-08-13 12:10:00,67.88,67.89,67.84,67.85,32200.0,39.2804,39.2862,39.2573,39.2631,32200.0
2012-08-13 12:15:00,67.84,67.93,67.84,67.9,26500.0,39.2573,39.3093,39.2573,39.292,26500.0
2012-08-13 12:20:00,67.9,67.92,67.89,67.89,19400.0,39.292,39.3036,39.2862,39.2862,19400.0
2012-08-13 12:25:00,67.89,67.89,67.85,67.87,9500.0,39.2862,39.2862,39.2631,39.2746,9500.0
2012-08-13 12:30:00,67.86,67.89,67.83,67.84,67100.0,39.2688,39.2862,39.2515,39.2573,67100.0
2012-08-13 12:35:00,67.86,67.89,67.84,67.86,19700.0,39.2688,39.2862,39.2573,39.2688,19700.0
2012-08-13 12:40:00,67.87,67.92,67.84,67.92,19900.0,39.2746,39.3036,39.2573,39.3036,19900.0
2012-08-13 12:45:00,67.92,67.96,67.89,67.94,25800.0,39.3036,39.3267,39.2862,39.3151,25800.0
2012-08-13 12:50:00,67.94,67.96,67.9,67.91,23300.0,39.3151,39.3267,39.292,39.2978,23300.0
2012-08-13 12:55:00,67.91,67.91,67.86,67.86,13700.0,39.2978,39.2978,39.2688,39.2688,13700.0
2012-08-13 13:00:00,67.86,67.92,67.86,67.9,15900.0,39.2688,39.3036,39.2688,39.292,15900.0
2012-08-13 13:05:00,67.9,67.91,67.86,67.87,7800.0,39.292,39.2978,39.2688,39.2746,7800.0
2012-08-13 13:10:00,67.87,67.89,67.86,67.88,12500.0,39.2746,39.2862,39.2688,39.2804,12500.0
2012-08-13 13:15:00,67.88,67.9,67.85,67.87,15200.0,39.2804,39.292,39.2631,39.2746,15200.0
2012-08-13 13:20:00,67.87,67.93,67.85,67.92,19700.0,39.2746,39.3093,39.2631,39.3036,19700.0
2012-08-13 13:25:00,67.92,67.92,67.85,67.86,24700.0,39.3036,39.3036,39.2631,39.2688,24700.0
2012-08-13 13:30:00,67.86,67.88,67.84,67.86,19000.0,39.2688,39.2804,39.2573,39.2688,19000.0
2012-08-13 13:35:00,67.86,67.89,67.85,67.87,20000.0,39.2688,39.2862,39.2631,39.2746,20000.0
2012-08-13 13:40:00,67.86,67.93,67.85,67.92,32600.0,39.2688,39.3093,39.2631,39.3036,32600.0
2012-08-13 13:45:00,67.92,67.95,67.88,67.92,19300.0,39.3036,39.3209,39.2804,39.3036,19300.0
2012-08-13 13:50:00,67.92,67.92,67.87,67.89,22200.0,39.3036,39.3036,39.2746,39.2862,22200.0
2012-08-13 13:55:00,67.9,67.95,67.9,67.95,37300.0,39.292,39.3209,39.292,39.3209,37300.0
2012-08-13 14:00:00,67.95,67.97,67.89,67.9,31200.0,39.3209,39.3325,39.2862,39.292,31200.0
2012-08-13 14:05:00,67.9,67.93,67.9,67.93,24100.0,39.292,39.3093,39.292,39.3093,24100.0
2012-08-13 14:10:00,67.92,67.98,67.92,67.98,75300.0,39.3036,39.3383,39.3036,39.3383,75300.0
2012-08-13 14:15:00,67.98,67.98,67.92,67.95,46900.0,39.3383,39.3383,39.3036,39.3209,46900.0
2012-08-13 14:20:00,67.95,68.03,67.94,68.02,41200.0,39.3209,39.3672,39.3151,39.3614,41200.0
2012-08-13 14:25:00,68.01,68.04,67.95,67.96,49200.0,39.3556,39.373,39.3209,39.3267,49200.0
2012-08-13 14:30:00,67.96,67.98,67.93,67.94,168800.0,39.3267,39.3383,39.3093,39.3151,168800.0
2012-08-13 14:35:00,67.94,67.94,67.9,67.93,36800.0,39.3151,39.3151,39.292,39.3093,36800.0
2012-08-13 14:40:00,67.93,67.97,67.92,67.96,55300.0,39.3093,39.3325,39.3036,39.3267,55300.0
2012-08-13 14:45:00,67.96,67.96,67.94,67.96,41800.0,39.3267,39.3267,39.3151,39.3267,41800.0
2012-08-13 14:50:00,67.96,68.07,67.96,68.07,33600.0,39.3267,39.3904,39.3267,39.3904,33600.0
2012-08-13 14:55:00,68.08,68.12,68.05,68.11,52900.0,39.3961,39.4193,39.3788,39.4135,52900.0
2012-08-13 15:00:00,68.11,68.12,68.09,68.09,67700.0,39.4135,39.4193,39.4019,39.4019,67700.0
2012-08-13 15:05:00,68.1,68.13,68.09,68.12,27600.0,39.4077,39.4251,39.4019,39.4193,27600.0
2012-08-13 15:10:00,68.11,68.15,68.09,68.09,108600.0,39.4135,39.4367,39.4019,39.4019,108600.0
2012-08-13 15:15:00,68.1,68.15,68.09,68.1,58600.0,39.4077,39.4367,39.4019,39.4077,58600.0
2012-08-13 15:20:00,68.11,68.15,68.09,68.12,64200.0,39.4135,39.4367,39.4019,39.4193,64200.0
2012-08-13 15:25:00,68.12,68.15,68.1,68.1,61500.0,39.4193,39.4367,39.4077,39.4077,61500.0
2012-08-13 15:30:00,68.09,68.14,68.07,68.08,74500.0,39.4019,39.4309,39.3904,39.3961,74500.0
2012-08-13 15:35:00,68.08,68.17,68.07,68.14,120900.0,39.3961,39.4482,39.3904,39.4309,120900.0
2012-08-13 15:40:00,68.14,68.18,68.13,68.16,69000.0,39.4309,39.454,39.4251,39.4424,69000.0
2012-08-13 15:45:00,68.15,68.18,68.13,68.18,113300.0,39.4367,39.454,39.4251,39.454,113300.0
2012-08-13 15:50:00,68.17,68.2,68.13,68.19,158100.0,39.4482,39.4656,39.4251,39.4598,158100.0
2012-08-13 15:55:00,68.19,68.22,68.14,68.21,237800.0,39.4598,39.4772,39.4309,39.4714,237800.0
2012-08-14 09:30:00,68.35,68.4,68.23,68.31,92200.0,39.5524,39.5813,39.4829,39.5292,92200.0
2012-08-14 09:35:00,68.31,68.4,68.24,68.25,42000.0,39.5292,39.5813,39.4887,39.4945,42000.0
2012-08-14 09:40:00,68.24,68.36,68.2,68.29,196500.0,39.4887,39.5582,39.4656,39.5177,196500.0
2012-08-14 09:45:00,68.28,68.29,68.22,68.26,77400.0,39.5119,39.5177,39.4772,39.5003,77400.0
2012-08-14 09:50:00,68.26,68.29,68.24,68.25,68100.0,39.5003,39.5177,39.4887,39.4945,68100.0
2012-08-14 09:55:00,68.25,68.27,68.2,68.21,74000.0,39.4945,39.5061,39.4656,39.4714,74000.0
2012-08-14 10:00:00,68.2,68.24,68.18,68.22,93600.0,39.4656,39.4887,39.454,39.4772,93600.0
2012-08-14 10:05:00,68.22,68.24,68.16,68.17,117400.0,39.4772,39.4887,39.4424,39.4482,117400.0
2012-08-14 10:10:00,68.16,68.19,68.11,68.12,83800.0,39.4424,39.4598,39.4135,39.4193,83800.0
2012-08-14 10:15:00,68.12,68.2,68.07,68.19,104500.0,39.4193,39.4656,39.3904,39.4598,104500.0
2012-08-14 10:20:00,68.2,68.25,68.18,68.2,66000.0,39.4656,39.4945,39.454,39.4656,66000.0
2012-08-14 10:25:00,68.2,68.24,68.14,68.15,64900.0,39.4656,39.4887,39.4309,39.4367,64900.0
2012-08-14 10:30:00,68.15,68.23,68.12,68.22,180200.0,39.4367,39.4829,39.4193,39.4772,180200.0
2012-08-14 10:35:00,68.22,68.25,68.2,68.23,64300.0,39.4772,39.4945,39.4656,39.4829,64300.0
2012-08-14 10:40:00,68.24,68.24,68.19,68.21,37900.0,39.4887,39.4887,39.4598,39.4714,37900.0
2012-08-14 10:45:00,68.2,68.23,68.16,68.16,54100.0,39.4656,39.4829,39.4424,39.4424,54100.0
2012-08-14 10:50:00,68.17,68.2,68.14,68.16,109400.0,39.4482,39.4656,39.4309,39.4424,109400.0
2012-08-14 10:55:00,68.15,68.15,68.13,68.15,41000.0,39.4367,39.4367,39.4251,39.4367,41000.0
2012-08-14 11:00:00,68.14,68.15,68.07,68.08,76100.0,39.4309,39.4367,39.3904,39.3961,76100.0
2012-08-14 11:05:00,68.08,68.15,68.06,68.11,73000.0,39.3961,39.4367,39.3846,39.4135,73000.0
2012-08-14 11:10:00,68.11,68.13,68.08,68.11,65700.0,39.4135,39.4251,39.3961,39.4135,65700.0
2012-08-14 11:15:00,68.11,68.11,68.05,68.09,86500.0,39.4135,39.4135,39.3788,39.4019,86500.0
2012-08-14 11:20:00,68.09,68.09,68.01,68.07,159300.0,39.4019,39.4019,39.3556,39.3904,159300.0
2012-08-14 11:25:00,68.07,68.09,68.03,68.08,230400.0,39.3904,39.4019,39.3672,39.3961,230400.0
2012-08-14 11:30:00,68.07,68.16,68.05,68.16,178800.0,39.3904,39.4424,39.3788,39.4424,178800.0
2012-08-14 11:35:00,68.16,68.24,68.15,68.2,122400.0,39.4424,39.4887,39.4367,39.4656,122400.0
2012-08-14 11:40:00,68.2,68.2,68.11,68.12,42000.0,39.4656,39.4656,39.4135,39.4193,42000.0
2012-08-14 11:45:00,68.13,68.15,68.1,68.1,28400.0,39.4251,39.4367,39.4077,39.4077,28400.0
2012-08-14 11:50:00,68.11,68.12,68.08,68.1,32800.0,39.4135,39.4193,39.3961,39.4077,32800.0
2012-08-14 11:55:00,68.09,68.19,68.09,68.19,71100.0,39.4019,39.4598,39.4019,39.4598,71100.0
2012-08-14 12:00:00,68.19,68.21,68.14,68.2,39100.0,39.4598,39.4714,39.4309,39.4656,39100.0
2012-08-14 12:05:00,68.2,68.2,68.14,68.14,199000.0,39.4656,39.4656,39.4309,39.4309,199000.0
2012-08-14 12:10:00,68.15,68.19,68.14,68.18,55800.0,39.4367,39.4598,39.4309,39.454,55800.0
2012-08-14 12:15:00,68.17,68.19,68.15,68.18,33500.0,39.4482,39.4598,39.4367,39.454,33500.0
2012-08-14 12:20:00,68.17,68.17,68.15,68.16,68100.0,39.4482,39.4482,39.4367,39.4424,68100.0
2012-08-14 12:25:00,68.16,68.18,68.15,68.17,54700.0,39.4424,39.454,39.4367,39.4482,54700.0
2012-08-14 12:30:00,68.17,68.2,68.15,68.15,39300.0,39.4482,39.4656,39.4367,39.4367,39300.0
2012-08-14 12:35:00,68.16,68.21,68.15,68.18,99900.0,39.4424,39.4714,39.4367,39.454,99900.0
2012-08-14 12:40:00,68.18,68.22,68.13,68.14,134800.0,39.454,39.4772,39.4251,39.4309,134800.0
2012-08-14 12:45:00,68.13,68.19,68.12,68.14,74100.0,39.4251,39.4598,39.4193,39.4309,74100.0
2012-08-14 12:50:00,68.14,68.17,68.12,68.14,46000.0,39.4309,39.4482,39.4193,39.4309,46000.0
2012-08-14 12:55:00,68.13,68.15,68.1,68.11,124800.0,39.4251,39.4367,39.4077,39.4135,124800.0
2012-08-14 13:00:00,68.12,68.12,68.09,68.1,64000.0,39.4193,39.4193,39.4019,39.4077,64000.0
2012-08-14 13:05:00,68.1,68.1,68.05,68.06,62700.0,39.4077,39.4077,39.3788,39.3846,62700.0
2012-08-14 13:10:00,68.06,68.06,68.03,68.03,63600.0,39.3846,39.3846,39.3672,39.3672,63600.0
2012-08-14 13:15:00,68.04,68.04,68.01,68.01,29000.0,39.373,39.373,39.3556,39.3556,29000.0
2012-08-14 13:20:00,68.02,68.06,68.0,68.05,97000.0,39.3614,39.3846,39.3499,39.3788,97000.0
2012-08-14 13:25:00,68.05,68.06,68.03,68.04,26800.0,39.3788,39.3846,39.3672,39.373,26800.0
2012-08-14 13:30:00,68.05,68.05,68.03,68.03,23100.0,39.3788,39.3788,39.3672,39.3672,23100.0
2012-08-14 13:35:00,68.03,68.03,68.01,68.01,25500.0,39.3672,39.3672,39.3556,39.3556,25500.0
2012-08-14 13:40:00,68.02,68.05,68.0,68.01,52000.0,39.3614,39.3788,39.3499,39.3556,52000.0
2012-08-14 13:45:00,68.01,68.01,67.98,67.98,47000.0,39.3556,39.3556,39.3383,39.3383,47000.0
2012-08-14 13:50:00,67.98,67.99,67.94,67.95,66500.0,39.3383,39.3441,39.3151,39.3209,66500.0
2012-08-14 13:55:00,67.95,67.98,67.89,67.97,55200.0,39.3209,39.3383,39.2862,39.3325,55200.0
2012-08-14 14:00:00,67.97,68.02,67.97,68.02,32700.0,39.3325,39.3614,39.3325,39.3614,32700.0
2012-08-14 14:05:00,68.01,68.1,68.01,68.08,53600.0,39.3556,39.4077,39.3556,39.3961,53600.0
2012-08-14 14:10:00,68.09,68.1,68.07,68.08,36600.0,39.4019,39.4077,39.3904,39.3961,36600.0
2012-08-14 14:15:00,68.08,68.11,68.07,68.08,60800.0,39.3961,39.4135,39.3904,39.3961,60800.0
2012-08-14 14:20:00,68.09,68.12,68.08,68.12,125100.0,39.4019,39.4193,39.3961,39.4193,125100.0
2012-08-14 14:25:00,68.11,68.12,68.06,68.06,102900.0,39.4135,39.4193,39.3846,39.3846,102900.0
2012-08-14 14:30:00,68.06,68.11,68.05,68.07,55100.0,39.3846,39.4135,39.3788,39.3904,55100.0
2012-08-14 14:35:00,68.07,68.08,68.01,68.01,45000.0,39.3904,39.3961,39.3556,39.3556,45000.0
2012-08-14 14:40:00,68.01,68.08,68.0,68.06,35000.0,39.3556,39.3961,39.3499,39.3846,35000.0
2012-08-14 14:45:00,68.07,68.09,68.06,68.09,27300.0,39.3904,39.4019,39.3846,39.4019,27300.0
2012-08-14 14:50:00,68.08,68.1,68.06,68.07,39700.0,39.3961,39.4077,39.3846,39.3904,39700.0
2012-08-14 14:55:00,68.07,68.17,68.06,68.16,325200.0,39.3904,39.4482,39.3846,39.4424,325200.0
2012-08-14 15:00:00,68.16,68.16,68.11,68.11,79200.0,39.4424,39.4424,39.4135,39.4135,79200.0
2012-08-14 15:05:00,68.12,68.12,68.1,68.11,49300.0,39.4193,39.4193,39.4077,39.4135,49300.0
2012-08-14 15:10:00,68.1,68.14,68.1,68.12,146000.0,39.4077,39.4309,39.4077,39.4193,146000.0
2012-08-14 15:15:00,68.12,68.13,68.1,68.13,66100.0,39.4193,39.4251,39.4077,39.4251,66100.0
2012-08-14 15:20:00,68.13,68.16,68.11,68.16,75400.0,39.4251,39.4424,39.4135,39.4424,75400.0
2012-08-14 15:25:00,68.16,68.17,68.13,68.17,34900.0,39.4424,39.4482,39.4251,39.4482,34900.0
2012-08-14 15:30:00,68.17,68.18,68.13,68.17,114000.0,39.4482,39.454,39.4251,39.4482,114000.0
2012-08-14 15:35:00,68.16,68.21,68.12,68.19,137000.0,39.4424,39.4714,39.4193,39.4598,137000.0
2012-08-14 15:40:00,68.18,68.21,68.16,68.17,218000.0,39.454,39.4714,39.4424,39.4482,218000.0
2012-08-14 15:45:00,68.17,68.19,68.11,68.17,174600.0,39.4482,39.4598,39.4135,39.4482,174600.0
2012-08-14 15:50:00,68.17,68.19,68.1,68.18,317700.0,39.4482,39.4598,39.4077,39.454,317700.0
2012-08-14 15:55:00,68.18,68.21,68.14,68.2,325900.0,39.454,39.4714,39.4309,39.4656,325900.0
2012-08-15 09:30:00,67.42,67.42,67.11,67.38,80300.0,39.4612,39.4612,39.2798,39.4378,80300.0
2012-08-15 09:35:00,67.39,67.4,67.26,67.28,42900.0,39.4437,39.4495,39.3676,39.3793,42900.0
2012-08-15 09:40:00,67.28,67.38,67.26,67.26,34100.0,39.3793,39.4378,39.3676,39.3676,34100.0
2012-08-15 09:45:00,67.25,67.35,67.2,67.34,41900.0,39.3617,39.4202,39.3324,39.4144,41900.0
2012-08-15 09:50:00,67.34,67.36,67.3,67.36,29700.0,39.4144,39.4261,39.391,39.4261,29700.0
2012-08-15 09:55:00,67.36,67.4,67.3,67.31,20100.0,39.4261,39.4495,39.391,39.3968,20100.0
2012-08-15 10:00:00,67.3,67.37,67.3,67.34,31900.0,39.391,39.432,39.391,39.4144,31900.0
2012-08-15 10:05:00,67.34,67.34,67.28,67.31,34900.0,39.4144,39.4144,39.3793,39.3968,34900.0
2012-08-15 10:10:00,67.3,67.43,67.3,67.42,67300.0,39.391,39.4671,39.391,39.4612,67300.0
2012-08-15 10:15:00,67.42,67.45,67.32,67.33,95700.0,39.4612,39.4788,39.4027,39.4085,95700.0
2012-08-15 10:20:00,67.33,67.34,67.2,67.21,61600.0,39.4085,39.4144,39.3324,39.3383,61600.0
2012-08-15 10:25:00,67.21,67.25,67.19,67.2,105300.0,39.3383,39.3617,39.3266,39.3324,105300.0
2012-08-15 10:30:00,67.19,67.2,67.17,67.19,99200.0,39.3266,39.3324,39.3149,39.3266,99200.0
2012-08-15 10:35:00,67.19,67.2,67.16,67.17,46200.0,39.3266,39.3324,39.309,39.3149,46200.0
2012-08-15 10:40:00,67.18,67.2,67.11,67.15,70300.0,39.3207,39.3324,39.2798,39.3032,70300.0
2012-08-15 10:45:00,67.16,67.16,67.11,67.11,38800.0,39.309,39.309,39.2798,39.2798,38800.0
2012-08-15 10:50:00,67.11,67.12,67.02,67.1,61200.0,39.2798,39.2856,39.2271,39.2739,61200.0
2012-08-15 10:55:00,67.1,67.17,67.1,67.13,56000.0,39.2739,39.3149,39.2739,39.2915,56000.0
2012-08-15 11:00:00,67.14,67.17,67.14,67.17,25600.0,39.2973,39.3149,39.2973,39.3149,25600.0
2012-08-15 11:05:00,67.17,67.17,67.11,67.12,69300.0,39.3149,39.3149,39.2798,39.2856,69300.0
2012-08-15 11:10:00,67.12,67.13,67.09,67.11,78100.0,39.2856,39.2915,39.2681,39.2798,78100.0
2012-08-15 11:15:00,67.1,67.11,67.03,67.03,76500.0,39.2739,39.2798,39.2329,39.2329,76500.0
2012-08-15 11:20:00,67.04,67.05,67.0,67.04,85800.0,39.2388,39.2447,39.2154,39.2388,85800.0
2012-08-15 11:25:00,67.04,67.1,67.02,67.09,42500.0,39.2388,39.2739,39.2271,39.2681,42500.0
2012-08-15 11:30:00,67.09,67.11,67.07,67.08,38600.0,39.2681,39.2798,39.2564,39.2622,38600.0
2012-08-15 11:35:00,67.08,67.11,67.08,67.09,27200.0,39.2622,39.2798,39.2622,39.2681,27200.0
2012-08-15 11:40:00,67.09,67.1,67.04,67.04,20700.0,39.2681,39.2739,39.2388,39.2388,20700.0
2012-08-15 11:45:00,67.04,67.1,67.02,67.1,44400.0,39.2388,39.2739,39.2271,39.2739,44400.0
2012-08-15 11:50:00,67.1,67.11,67.03,67.03,40700.0,39.2739,39.2798,39.2329,39.2329,40700.0
2012-08-15 11:55:00,67.03,67.09,67.03,67.09,20700.0,39.2329,39.2681,39.2329,39.2681,20700.0
2012-08-15 12:00:00,67.09,67.11,67.09,67.09,37600.0,39.2681,39.2798,39.2681,39.2681,37600.0
2012-08-15 12:05:00,67.09,67.09,67.04,67.07,44100.0,39.2681,39.2681,39.2388,39.2564,44100.0
2012-08-15 12:10:00,67.07,67.07,67.01,67.02,41200.0,39.2564,39.2564,39.2212,39.2271,41200.0
2012-08-15 12:15:00,67.02,67.06,67.02,67.06,18200.0,39.2271,39.2505,39.2271,39.2505,18200.0
2012-08-15 12:20:00,67.05,67.06,67.03,67.06,33100.0,39.2447,39.2505,39.2329,39.2505,33100.0
2012-08-15 12:25:00,67.06,67.08,67.03,67.08,22800.0,39.2505,39.2622,39.2329,39.2622,22800.0
2012-08-15 12:30:00,67.08,67.09,67.05,67.05,20500.0,39.2622,39.2681,39.2447,39.2447,20500.0
2012-08-15 12:35:00,67.05,67.06,67.02,67.02,16900.0,39.2447,39.2505,39.2271,39.2271,16900.0
2012-08-15 12:40:00,67.02,67.05,67.01,67.02,26400.0,39.2271,39.2447,39.2212,39.2271,26400.0
2012-08-15 12:45:00,67.02,67.04,67.0,67.01,42000.0,39.2271,39.2388,39.2154,39.2212,42000.0
2012-08-15 12:50:00,67.02,67.04,67.01,67.03,36600.0,39.2271,39.2388,39.2212,39.2329,36600.0
2012-08-15 12:55:00,67.02,67.03,67.0,67.0,40900.0,39.2271,39.2329,39.2154,39.2154,40900.0
2012-08-15 13:00:00,67.01,67.02,66.98,66.99,46600.0,39.2212,39.2271,39.2037,39.2095,46600.0
2012-08-15 13:05:00,66.98,67.0,66.96,66.98,31000.0,39.2037,39.2154,39.192,39.2037,31000.0
2012-08-15 13:10:00,66.97,66.98,66.95,66.95,15500.0,39.1978,39.2037,39.1861,39.1861,15500.0
2012-08-15 13:15:00,66.95,66.96,66.93,66.93,35300.0,39.1861,39.192,39.1744,39.1744,35300.0
2012-08-15 13:20:00,66.93,66.94,66.93,66.94,10400.0,39.1744,39.1803,39.1744,39.1803,10400.0
2012-08-15 13:25:00,66.94,66.94,66.91,66.92,38500.0,39.1803,39.1803,39.1627,39.1686,38500.0
2012-08-15 13:30:00,66.93,66.94,66.92,66.92,23000.0,39.1744,39.1803,39.1686,39.1686,23000.0
2012-08-15 13:35:00,66.92,66.94,66.92,66.94,16400.0,39.1686,39.1803,39.1686,39.1803,16400.0
2012-08-15 13:40:00,66.93,66.94,66.9,66.9,46900.0,39.1744,39.1803,39.1569,39.1569,46900.0
2012-08-15 13:45:00,66.91,66.95,66.9,66.95,54000.0,39.1627,39.1861,39.1569,39.1861,54000.0
2012-08-15 13:50:00,66.95,66.97,66.94,66.95,33700.0,39.1861,39.1978,39.1803,39.1861,33700.0
2012-08-15 13:55:00,66.95,66.97,66.93,66.95,41400.0,39.1861,39.1978,39.1744,39.1861,41400.0
2012-08-15 14:00:00,66.96,67.0,66.96,66.98,30700.0,39.192,39.2154,39.192,39.2037,30700.0
2012-08-15 14:05:00,66.98,66.99,66.95,66.95,26800.0,39.2037,39.2095,39.1861,39.1861,26800.0
2012-08-15 14:10:00,66.96,66.97,66.93,66.95,51300.0,39.192,39.1978,39.1744,39.1861,51300.0
2012-08-15 14:15:00,66.96,66.97,66.95,66.95,27800.0,39.192,39.1978,39.1861,39.1861,27800.0
2012-08-15 14:20:00,66.96,66.97,66.93,66.93,30500.0,39.192,39.1978,39.1744,39.1744,30500.0
2012-08-15 14:25:00,66.94,66.96,66.93,66.93,40800.0,39.1803,39.192,39.1744,39.1744,40800.0
2012-08-15 14:30:00,66.94,66.95,66.92,66.94,38200.0,39.1803,39.1861,39.1686,39.1803,38200.0
2012-08-15 14:35:00,66.94,66.96,66.92,66.94,48700.0,39.1803,39.192,39.1686,39.1803,48700.0
2012-08-15 14:40:00,66.94,66.96,66.93,66.95,41400.0,39.1803,39.192,39.1744,39.1861,41400.0
2012-08-15 14:45:00,66.96,67.0,66.95,66.98,55200.0,39.192,39.2154,39.1861,39.2037,55200.0
2012-08-15 14:50:00,66.98,67.0,66.96,66.96,60600.0,39.2037,39.2154,39.192,39.192,60600.0
2012-08-15 14:55:00,66.97,66.97,66.95,66.95,17100.0,39.1978,39.1978,39.1861,39.1861,17100.0
2012-08-15 15:00:00,66.95,66.98,66.95,66.97,55900.0,39.1861,39.2037,39.1861,39.1978,55900.0
2012-08-15 15:05:00,66.96,66.97,66.95,66.95,31900.0,39.192,39.1978,39.1861,39.1861,31900.0
2012-08-15 15:10:00,66.96,66.96,66.93,66.94,37200.0,39.192,39.192,39.1744,39.1803,37200.0
2012-08-15 15:15:00,66.94,66.95,66.91,66.94,61100.0,39.1803,39.1861,39.1627,39.1803,61100.0
2012-08-15 15:20:00,66.94,66.94,66.93,66.93,14100.0,39.1803,39.1803,39.1744,39.1744,14100.0
2012-08-15 15:25:00,66.93,66.94,66.86,66.91,101100.0,39.1744,39.1803,39.1334,39.1627,101100.0
2012-08-15 15:30:00,66.9,66.9,66.86,66.87,96000.0,39.1569,39.1569,39.1334,39.1393,96000.0
2012-08-15 15:35:00,66.87,66.88,66.85,66.85,34800.0,39.1393,39.1452,39.1276,39.1276,34800.0
2012-08-15 15:40:00,66.85,66.87,66.84,66.85,120800.0,39.1276,39.1393,39.1217,39.1276,120800.0
2012-08-15 15:45:00,66.85,66.86,66.83,66.84,101500.0,39.1276,39.1334,39.1159,39.1217,101500.0
2012-08-15 15:50:00,66.84,66.84,66.81,66.81,182500.0,39.1217,39.1217,39.1042,39.1042,182500.0
2012-08-15 15:55:00,66.81,66.82,66.76,66.76,287900.0,39.1042,39.11,39.0749,39.0749,287900.0
2012-08-16 09:30:00,66.6,66.96,66.6,66.95,97200.0,38.9813,39.192,38.9813,39.1861,97200.0
2012-08-16 09:35:00,66.94,66.95,66.8,66.88,30200.0,39.1803,39.1861,39.0983,39.1452,30200.0
2012-08-16 09:40:00,66.86,66.86,66.72,66.79,50500.0,39.1334,39.1334,39.0515,39.0925,50500.0
2012-08-16 09:45:00,66.79,66.84,66.73,66.84,37600.0,39.0925,39.1217,39.0574,39.1217,37600.0
2012-08-16 09:50:00,66.82,66.87,66.77,66.78,40900.0,39.11,39.1393,39.0808,39.0866,40900.0
2012-08-16 09:55:00,66.77,66.84,66.74,66.84,24400.0,39.0808,39.1217,39.0632,39.1217,24400.0
2012-08-16 10:00:00,66.84,66.85,66.7,66.72,44500.0,39.1217,39.1276,39.0398,39.0515,44500.0
2012-08-16 10:05:00,66.71,66.72,66.64,66.7,37600.0,39.0456,39.0515,39.0047,39.0398,37600.0
2012-08-16 10:10:00,66.7,66.77,66.68,66.73,99900.0,39.0398,39.0808,39.0281,39.0574,99900.0
2012-08-16 10:15:00,66.73,66.73,66.65,66.73,46300.0,39.0574,39.0574,39.0105,39.0574,46300.0
2012-08-16 10:20:00,66.73,66.82,66.72,66.78,41100.0,39.0574,39.11,39.0515,39.0866,41100.0
2012-08-16 10:25:00,66.77,66.8,66.65,66.66,28300.0,39.0808,39.0983,39.0105,39.0164,28300.0
2012-08-16 10:30:00,66.65,66.76,66.64,66.73,54300.0,39.0105,39.0749,39.0047,39.0574,54300.0
2012-08-16 10:35:00,66.74,66.8,66.74,66.78,35000.0,39.0632,39.0983,39.0632,39.0866,35000.0
2012-08-16 10:40:00,66.8,66.82,66.78,66.78,14400.0,39.0983,39.11,39.0866,39.0866,14400.0
2012-08-16 10:45:00,66.79,66.79,66.65,66.66,29700.0,39.0925,39.0925,39.0105,39.0164,29700.0
2012-08-16 10:50:00,66.66,66.67,66.55,66.56,53200.0,39.0164,39.0222,38.952,38.9579,53200.0
2012-08-16 10:55:00,66.55,66.62,66.52,66.61,85800.0,38.952,38.993,38.9344,38.9871,85800.0
2012-08-16 11:00:00,66.6,66.63,66.55,66.59,52400.0,38.9813,38.9988,38.952,38.9754,52400.0
2012-08-16 11:05:00,66.58,66.66,66.57,66.65,44800.0,38.9696,39.0164,38.9637,39.0105,44800.0
2012-08-16 11:10:00,66.65,66.75,66.65,66.73,48100.0,39.0105,39.0691,39.0105,39.0574,48100.0
2012-08-16 11:15:00,66.72,66.75,66.71,66.73,59400.0,39.0515,39.0691,39.0456,39.0574,59400.0
2012-08-16 11:20:00,66.72,66.74,66.7,66.71,40700.0,39.0515,39.0632,39.0398,39.0456,40700.0
2012-08-16 11:25:00,66.71,66.76,66.7,66.76,19000.0,39.0456,39.0749,39.0398,39.0749,19000.0
2012-08-16 11:30:00,66.76,66.82,66.75,66.8,26100.0,39.0749,39.11,39.0691,39.0983,26100.0
2012-08-16 11:35:00,66.79,66.83,66.76,66.78,32900.0,39.0925,39.1159,39.0749,39.0866,32900.0
2012-08-16 11:40:00,66.78,66.79,66.76,66.76,19300.0,39.0866,39.0925,39.0749,39.0749,19300.0
2012-08-16 11:45:00,66.77,66.78,66.73,66.76,12200.0,39.0808,39.0866,39.0574,39.0749,12200.0
2012-08-16 11:50:00,66.76,66.81,66.75,66.81,21300.0,39.0749,39.1042,39.0691,39.1042,21300.0
2012-08-16 11:55:00,66.81,66.86,66.81,66.82,31000.0,39.1042,39.1334,39.1042,39.11,31000.0
2012-08-16 12:00:00,66.83,66.86,66.8,66.8,26900.0,39.1159,39.1334,39.0983,39.0983,26900.0
2012-08-16 12:05:00,66.81,66.81,66.76,66.76,30500.0,39.1042,39.1042,39.0749,39.0749,30500.0
2012-08-16 12:10:00,66.76,66.83,66.75,66.82,20000.0,39.0749,39.1159,39.0691,39.11,20000.0
2012-08-16 12:15:00,66.83,66.85,66.8,66.84,53900.0,39.1159,39.1276,39.0983,39.1217,53900.0
2012-08-16 12:20:00,66.85,66.86,66.84,66.86,31800.0,39.1276,39.1334,39.1217,39.1334,31800.0
2012-08-16 12:25:00,66.86,66.98,66.86,66.93,70700.0,39.1334,39.2037,39.1334,39.1744,70700.0
2012-08-16 12:30:00,66.93,66.94,66.88,66.89,56600.0,39.1744,39.1803,39.1452,39.151,56600.0
2012-08-16 12:35:00,66.89,66.92,66.87,66.88,33600.0,39.151,39.1686,39.1393,39.1452,33600.0
2012-08-16 12:40:00,66.89,66.9,66.85,66.85,23800.0,39.151,39.1569,39.1276,39.1276,23800.0
2012-08-16 12:45:00,66.86,66.87,66.83,66.86,12900.0,39.1334,39.1393,39.1159,39.1334,12900.0
2012-08-16 12:50:00,66.87,66.89,66.85,66.88,15200.0,39.1393,39.151,39.1276,39.1452,15200.0
2012-08-16 12:55:00,66.88,66.92,66.87,66.89,41500.0,39.1452,39.1686,39.1393,39.151,41500.0
2012-08-16 13:00:00,66.89,66.89,66.84,66.84,19000.0,39.151,39.151,39.1217,39.1217,19000.0
2012-08-16 13:05:00,66.84,66.85,66.8,66.83,34200.0,39.1217,39.1276,39.0983,39.1159,34200.0
2012-08-16 13:10:00,66.82,66.83,66.78,66.78,30600.0,39.11,39.1159,39.0866,39.0866,30600.0
2012-08-16 13:15:00,66.79,66.79,66.74,66.76,38800.0,39.0925,39.0925,39.0632,39.0749,38800.0
2012-08-16 13:20:00,66.77,66.78,66.74,66.74,20700.0,39.0808,39.0866,39.0632,39.0632,20700.0
2012-08-16 13:25:00,66.75,66.76,66.7,66.72,35000.0,39.0691,39.0749,39.0398,39.0515,35000.0
2012-08-16 13:30:00,66.72,66.81,66.72,66.81,43900.0,39.0515,39.1042,39.0515,39.1042,43900.0
2012-08-16 13:35:00,66.81,66.82,66.76,66.77,41200.0,39.1042,39.11,39.0749,39.0808,41200.0
2012-08-16 13:40:00,66.78,66.79,66.74,66.75,17800.0,39.0866,39.0925,39.0632,39.0691,17800.0
2012-08-16 13:45:00,66.75,66.77,66.73,66.75,12400.0,39.0691,39.0808,39.0574,39.0691,12400.0
2012-08-16 13:50:00,66.75,66.77,66.71,66.71,12600.0,39.0691,39.0808,39.0456,39.0456,12600.0
2012-08-16 13:55:00,66.71,66.74,66.68,66.74,30000.0,39.0456,39.0632,39.0281,39.0632,30000.0
2012-08-16 14:00:00,66.74,66.75,66.72,66.73,27000.0,39.0632,39.0691,39.0515,39.0574,27000.0
2012-08-16 14:05:00,66.73,66.79,66.73,66.75,34500.0,39.0574,39.0925,39.0574,39.0691,34500.0
2012-08-16 14:10:00,66.75,66.76,66.69,66.7,27800.0,39.0691,39.0749,39.0339,39.0398,27800.0
2012-08-16 14:15:00,66.7,66.71,66.65,66.68,13300.0,39.0398,39.0456,39.0105,39.0281,13300.0
2012-08-16 14:20:00,66.68,66.7,66.64,66.67,31700.0,39.0281,39.0398,39.0047,39.0222,31700.0
2012-08-16 14:25:00,66.66,66.68,66.64,66.66,23700.0,39.0164,39.0281,39.0047,39.0164,23700.0
2012-08-16 14:30:00,66.66,66.71,66.66,66.71,29000.0,39.0164,39.0456,39.0164,39.0456,29000.0
2012-08-16 14:35:00,66.72,66.73,66.69,66.7,15000.0,39.0515,39.0574,39.0339,39.0398,15000.0
2012-08-16 14:40:00,66.7,66.72,66.7,66.72,14000.0,39.0398,39.0515,39.0398,39.0515,14000.0
2012-08-16 14:45:00,66.73,66.74,66.68,66.7,29100.0,39.0574,39.0632,39.0281,39.0398,29100.0
2012-08-16 14:50:00,66.71,66.71,66.68,66.69,18500.0,39.0456,39.0456,39.0281,39.0339,18500.0
2012-08-16 14:55:00,66.68,66.72,66.67,66.69,84100.0,39.0281,39.0515,39.0222,39.0339,84100.0
2012-08-16 15:00:00,66.69,66.7,66.66,66.69,27600.0,39.0339,39.0398,39.0164,39.0339,27600.0
2012-08-16 15:05:00,66.69,66.72,66.69,66.7,27500.0,39.0339,39.0515,39.0339,39.0398,27500.0
2012-08-16 15:10:00,66.7,66.72,66.69,66.71,36900.0,39.0398,39.0515,39.0339,39.0456,36900.0
2012-08-16 15:15:00,66.72,66.76,66.72,66.74,18500.0,39.0515,39.0749,39.0515,39.0632,18500.0
2012-08-16 15:20:00,66.75,66.75,66.71,66.73,27000.0,39.0691,39.0691,39.0456,39.0574,27000.0
2012-08-16 15:25:00,66.72,66.74,66.7,66.73,37000.0,39.0515,39.0632,39.0398,39.0574,37000.0
2012-08-16 15:30:00,66.73,66.73,66.69,66.69,22400.0,39.0574,39.0574,39.0339,39.0339,22400.0
2012-08-16 15:35:00,66.69,66.73,66.69,66.71,58100.0,39.0339,39.0574,39.0339,39.0456,58100.0
2012-08-16 15:40:00,66.7,66.72,66.68,66.71,42300.0,39.0398,39.0515,39.0281,39.0456,42300.0
2012-08-16 15:45:00,66.71,66.73,66.68,66.69,68500.0,39.0456,39.0574,39.0281,39.0339,68500.0
2012-08-16 15:50:00,66.69,66.72,66.66,66.66,71600.0,39.0339,39.0515,39.0164,39.0164,71600.0
2012-08-16 15:55:00,66.67,66.69,66.66,66.68,96900.0,39.0222,39.0339,39.0164,39.0281,96900.0
2012-08-17 09:30:00,66.77,66.9,66.69,66.76,338400.0,39.0808,39.1569,39.0339,39.0749,338400.0
2012-08-17 09:35:00,66.76,66.78,66.56,66.59,32400.0,39.0749,39.0866,38.9579,38.9754,32400.0
2012-08-17 09:40:00,66.59,66.59,66.45,66.5,47600.0,38.9754,38.9754,38.8935,38.9227,47600.0
2012-08-17 09:45:00,66.5,66.51,66.45,66.45,27300.0,38.9227,38.9286,38.8935,38.8935,27300.0
2012-08-17 09:50:00,66.46,66.54,66.42,66.54,24000.0,38.8993,38.9461,38.8759,38.9461,24000.0
2012-08-17 09:55:00,66.53,66.55,66.47,66.52,15700.0,38.9403,38.952,38.9052,38.9344,15700.0
2012-08-17 10:00:00,66.51,66.56,66.45,66.56,29000.0,38.9286,38.9579,38.8935,38.9579,29000.0
2012-08-17 10:05:00,66.55,66.59,66.52,66.58,22800.0,38.952,38.9754,38.9344,38.9696,22800.0
2012-08-17 10:10:00,66.59,66.61,66.56,66.57,28300.0,38.9754,38.9871,38.9579,38.9637,28300.0
2012-08-17 10:15:00,66.58,66.59,66.55,66.57,12700.0,38.9696,38.9754,38.952,38.9637,12700.0
2012-08-17 10:20:00,66.56,66.56,66.5,66.52,23800.0,38.9579,38.9579,38.9227,38.9344,23800.0
2012-08-17 10:25:00,66.51,66.53,66.42,66.42,73300.0,38.9286,38.9403,38.8759,38.8759,73300.0
2012-08-17 10:30:00,66.43,66.48,66.42,66.45,29500.0,38.8818,38.911,38.8759,38.8935,29500.0
2012-08-17 10:35:00,66.45,66.45,66.38,66.4,35000.0,38.8935,38.8935,38.8525,38.8642,35000.0
2012-08-17 10:40:00,66.41,66.42,66.34,66.34,42800.0,38.8701,38.8759,38.8291,38.8291,42800.0
2012-08-17 10:45:00,66.34,66.44,66.33,66.42,38000.0,38.8291,38.8876,38.8232,38.8759,38000.0
2012-08-17 10:50:00,66.43,66.45,66.4,66.4,50200.0,38.8818,38.8935,38.8642,38.8642,50200.0
2012-08-17 10:55:00,66.41,66.47,66.39,66.44,48800.0,38.8701,38.9052,38.8584,38.8876,48800.0
2012-08-17 11:00:00,66.45,66.5,66.44,66.45,38800.0,38.8935,38.9227,38.8876,38.8935,38800.0
2012-08-17 11:05:00,66.45,66.5,66.43,66.5,26800.0,38.8935,38.9227,38.8818,38.9227,26800.0
2012-08-17 11:10:00,66.49,66.51,66.44,66.45,43400.0,38.9169,38.9286,38.8876,38.8935,43400.0
2012-08-17 11:15:00,66.45,66.54,66.45,66.53,47400.0,38.8935,38.9461,38.8935,38.9403,47400.0
2012-08-17 11:20:00,66.52,66.54,66.45,66.45,65300.0,38.9344,38.9461,38.8935,38.8935,65300.0
2012-08-17 11:25:00,66.45,66.45,66.4,66.41,47900.0,38.8935,38.8935,38.8642,38.8701,47900.0
2012-08-17 11:30:00,66.4,66.4,66.36,66.38,37000.0,38.8642,38.8642,38.8408,38.8525,37000.0
2012-08-17 11:35:00,66.38,66.39,66.37,66.39,34600.0,38.8525,38.8584,38.8466,38.8584,34600.0
2012-08-17 11:40:00,66.39,66.46,66.39,66.46,24900.0,38.8584,38.8993,38.8584,38.8993,24900.0
2012-08-17 11:45:00,66.46,66.47,66.37,66.38,23600.0,38.8993,38.9052,38.8466,38.8525,23600.0
2012-08-17 11:50:00,66.39,66.47,66.39,66.46,28800.0,38.8584,38.9052,38.8584,38.8993,28800.0
2012-08-17 11:55:00,66.46,66.5,66.44,66.47,29800.0,38.8993,38.9227,38.8876,38.9052,29800.0
2012-08-17 12:00:00,66.47,66.5,66.46,66.5,20900.0,38.9052,38.9227,38.8993,38.9227,20900.0
2012-08-17 12:05:00,66.5,66.52,66.46,66.46,29500.0,38.9227,38.9344,38.8993,38.8993,29500.0
2012-08-17 12:10:00,66.45,66.46,66.4,66.4,26000.0,38.8935,38.8993,38.8642,38.8642,26000.0
2012-08-17 12:15:00,66.4,66.45,66.4,66.45,21300.0,38.8642,38.8935,38.8642,38.8935,21300.0
2012-08-17 12:20:00,66.45,66.48,66.44,66.45,31100.0,38.8935,38.911,38.8876,38.8935,31100.0
2012-08-17 12:25:00,66.45,66.49,66.45,66.46,24000.0,38.8935,38.9169,38.8935,38.8993,24000.0
2012-08-17 12:30:00,66.46,66.48,66.46,66.46,27600.0,38.8993,38.911,38.8993,38.8993,27600.0
2012-08-17 12:35:00,66.46,66.47,66.38,66.38,68600.0,38.8993,38.9052,38.8525,38.8525,68600.0
2012-08-17 12:40:00,66.38,66.41,66.37,66.4,64700.0,38.8525,38.8701,38.8466,38.8642,64700.0
2012-08-17 12:45:00,66.4,66.41,66.37,66.38,28700.0,38.8642,38.8701,38.8466,38.8525,28700.0
2012-08-17 12:50:00,66.38,66.39,66.31,66.32,41300.0,38.8525,38.8584,38.8115,38.8174,41300.0
2012-08-17 12:55:00,66.32,66.36,66.31,66.34,32000.0,38.8174,38.8408,38.8115,38.8291,32000.0
2012-08-17 13:00:00,66.34,66.41,66.34,66.41,43400.0,38.8291,38.8701,38.8291,38.8701,43400.0
2012-08-17 13:05:00,66.41,66.42,66.37,66.4,26000.0,38.8701,38.8759,38.8466,38.8642,26000.0
2012-08-17 13:10:00,66.41,66.44,66.4,66.44,25800.0,38.8701,38.8876,38.8642,38.8876,25800.0
2012-08-17 13:15:00,66.44,66.45,66.41,66.41,32700.0,38.8876,38.8935,38.8701,38.8701,32700.0
2012-08-17 13:20:00,66.41,66.42,66.39,66.42,37200.0,38.8701,38.8759,38.8584,38.8759,37200.0
2012-08-17 13:25:00,66.41,66.47,66.41,66.47,26500.0,38.8701,38.9052,38.8701,38.9052,26500.0
2012-08-17 13:30:00,66.47,66.51,66.46,66.51,33200.0,38.9052,38.9286,38.8993,38.9286,33200.0
2012-08-17 13:35:00,66.51,66.51,66.42,66.42,45400.0,38.9286,38.9286,38.8759,38.8759,45400.0
2012-08-17 13:40:00,66.42,66.43,66.34,66.37,57600.0,38.8759,38.8818,38.8291,38.8466,57600.0
2012-08-17 13:45:00,66.38,66.42,66.37,66.42,15400.0,38.8525,38.8759,38.8466,38.8759,15400.0
2012-08-17 13:50:00,66.41,66.44,66.38,66.44,26200.0,38.8701,38.8876,38.8525,38.8876,26200.0
2012-08-17 13:55:00,66.44,66.46,66.41,66.41,30000.0,38.8876,38.8993,38.8701,38.8701,30000.0
2012-08-17 14:00:00,66.41,66.43,66.39,66.4,30200.0,38.8701,38.8818,38.8584,38.8642,30200.0
2012-08-17 14:05:00,66.4,66.47,66.4,66.42,40600.0,38.8642,38.9052,38.8642,38.8759,40600.0
2012-08-17 14:10:00,66.42,66.43,66.39,66.39,31300.0,38.8759,38.8818,38.8584,38.8584,31300.0
2012-08-17 14:15:00,66.39,66.47,66.37,66.45,43200.0,38.8584,38.9052,38.8466,38.8935,43200.0
2012-08-17 14:20:00,66.45,66.46,66.42,66.42,22900.0,38.8935,38.8993,38.8759,38.8759,22900.0
2012-08-17 14:25:00,66.42,66.43,66.35,66.35,39600.0,38.8759,38.8818,38.8349,38.8349,39600.0
2012-08-17 14:30:00,66.35,66.38,66.35,66.36,27900.0,38.8349,38.8525,38.8349,38.8408,27900.0
2012-08-17 14:35:00,66.36,66.38,66.34,66.34,27600.0,38.8408,38.8525,38.8291,38.8291,27600.0
2012-08-17 14:40:00,66.35,66.36,66.33,66.34,26900.0,38.8349,38.8408,38.8232,38.8291,26900.0
2012-08-17 14:45:00,66.35,66.4,66.34,66.4,34600.0,38.8349,38.8642,38.8291,38.8642,34600.0
2012-08-17 14:50:00,66.4,66.42,66.39,66.42,29400.0,38.8642,38.8759,38.8584,38.8759,29400.0
2012-08-17 14:55:00,66.43,66.44,66.38,66.39,29400.0,38.8818,38.8876,38.8525,38.8584,29400.0
2012-08-17 15:00:00,66.38,66.42,66.38,66.41,36100.0,38.8525,38.8759,38.8525,38.8701,36100.0
2012-08-17 15:05:00,66.42,66.44,66.41,66.43,33000.0,38.8759,38.8876,38.8701,38.8818,33000.0
2012-08-17 15:10:00,66.43,66.43,66.36,66.38,41100.0,38.8818,38.8818,38.8408,38.8525,41100.0
2012-08-17 15:15:00,66.38,66.43,66.37,66.41,48200.0,38.8525,38.8818,38.8466,38.8701,48200.0
2012-08-17 15:20:00,66.41,66.44,66.41,66.43,35400.0,38.8701,38.8876,38.8701,38.8818,35400.0
2012-08-17 15:25:00,66.43,66.45,66.4,66.4,51700.0,38.8818,38.8935,38.8642,38.8642,51700.0
2012-08-17 15:30:00,66.4,66.41,66.36,66.37,60400.0,38.8642,38.8701,38.8408,38.8466,60400.0
2012-08-17 15:35:00,66.36,66.4,66.36,66.39,66400.0,38.8408,38.8642,38.8408,38.8584,66400.0
2012-08-17 15:40:00,66.39,66.44,66.37,66.44,73900.0,38.8584,38.8876,38.8466,38.8876,73900.0
2012-08-17 15:45:00,66.44,66.45,66.39,66.42,85000.0,38.8876,38.8935,38.8584,38.8759,85000.0
2012-08-17 15:50:00,66.41,66.46,66.41,66.46,111200.0,38.8701,38.8993,38.8701,38.8993,111200.0
2012-08-17 15:55:00,66.46,66.49,66.44,66.49,294900.0,38.8993,38.9169,38.8876,38.9169,294900.0
2012-08-20 09:30:00,66.24,66.45,66.24,66.39,65500.0,38.7706,38.8935,38.7706,38.8584,65500.0
2012-08-20 09:35:00,66.39,66.39,66.21,66.23,23100.0,38.8584,38.8584,38.753,38.7647,23100.0
2012-08-20 09:40:00,66.24,66.31,66.16,66.18,26500.0,38.7706,38.8115,38.7237,38.7354,26500.0
2012-08-20 09:45:00,66.17,66.2,66.1,66.18,30800.0,38.7296,38.7471,38.6886,38.7354,30800.0
2012-08-20 09:50:00,66.16,66.18,66.11,66.12,25000.0,38.7237,38.7354,38.6945,38.7003,25000.0
2012-08-20 09:55:00,66.12,66.23,66.11,66.22,143000.0,38.7003,38.7647,38.6945,38.7589,143000.0
2012-08-20 10:00:00,66.21,66.23,66.15,66.17,133100.0,38.753,38.7647,38.7179,38.7296,133100.0
2012-08-20 10:05:00,66.17,66.2,66.12,66.12,34800.0,38.7296,38.7471,38.7003,38.7003,34800.0
2012-08-20 10:10:00,66.12,66.2,66.11,66.19,18400.0,38.7003,38.7471,38.6945,38.7413,18400.0
2012-08-20 10:15:00,66.19,66.27,66.18,66.24,17000.0,38.7413,38.7881,38.7354,38.7706,17000.0
2012-08-20 10:20:00,66.24,66.25,66.19,66.24,25500.0,38.7706,38.7764,38.7413,38.7706,25500.0
2012-08-20 10:25:00,66.24,66.32,66.23,66.27,54900.0,38.7706,38.8174,38.7647,38.7881,54900.0
2012-08-20 10:30:00,66.28,66.34,66.22,66.29,213500.0,38.794,38.8291,38.7589,38.7998,213500.0
2012-08-20 10:35:00,66.3,66.3,66.22,66.22,22900.0,38.8057,38.8057,38.7589,38.7589,22900.0
2012-08-20 10:40:00,66.23,66.24,66.16,66.18,21000.0,38.7647,38.7706,38.7237,38.7354,21000.0
2012-08-20 10:45:00,66.17,66.18,66.13,66.15,16200.0,38.7296,38.7354,38.7062,38.7179,16200.0
2012-08-20 10:50:00,66.17,66.22,66.16,66.16,17400.0,38.7296,38.7589,38.7237,38.7237,17400.0
2012-08-20 10:55:00,66.17,66.21,66.15,66.15,28200.0,38.7296,38.753,38.7179,38.7179,28200.0
2012-08-20 11:00:00,66.16,66.21,66.15,66.2,17500.0,38.7237,38.753,38.7179,38.7471,17500.0
2012-08-20 11:05:00,66.21,66.25,66.2,66.24,15200.0,38.753,38.7764,38.7471,38.7706,15200.0
2012-08-20 11:10:00,66.25,66.25,66.17,66.22,92200.0,38.7764,38.7764,38.7296,38.7589,92200.0
2012-08-20 11:15:00,66.23,66.33,66.22,66.32,55800.0,38.7647,38.8232,38.7589,38.8174,55800.0
2012-08-20 11:20:00,66.32,66.36,66.25,66.27,32800.0,38.8174,38.8408,38.7764,38.7881,32800.0
2012-08-20 11:25:00,66.27,66.29,66.21,66.21,17200.0,38.7881,38.7998,38.753,38.753,17200.0
2012-08-20 11:30:00,66.22,66.24,66.2,66.24,13100.0,38.7589,38.7706,38.7471,38.7706,13100.0
2012-08-20 11:35:00,66.24,66.26,66.19,66.19,15200.0,38.7706,38.7823,38.7413,38.7413,15200.0
2012-08-20 11:40:00,66.19,66.2,66.15,66.17,26500.0,38.7413,38.7471,38.7179,38.7296,26500.0
2012-08-20 11:45:00,66.16,66.17,66.13,66.13,19700.0,38.7237,38.7296,38.7062,38.7062,19700.0
2012-08-20 11:50:00,66.14,66.14,66.1,66.11,32900.0,38.712,38.712,38.6886,38.6945,32900.0
2012-08-20 11:55:00,66.1,66.16,66.1,66.11,21100.0,38.6886,38.7237,38.6886,38.6945,21100.0
2012-08-20 12:00:00,66.11,66.15,66.1,66.15,11300.0,38.6945,38.7179,38.6886,38.7179,11300.0
2012-08-20 12:05:00,66.16,66.17,66.13,66.13,12500.0,38.7237,38.7296,38.7062,38.7062,12500.0
2012-08-20 12:10:00,66.14,66.17,66.1,66.12,31800.0,38.712,38.7296,38.6886,38.7003,31800.0
2012-08-20 12:15:00,66.12,66.14,66.07,66.07,28700.0,38.7003,38.712,38.6711,38.6711,28700.0
2012-08-20 12:20:00,66.08,66.11,66.07,66.11,17000.0,38.6769,38.6945,38.6711,38.6945,17000.0
2012-08-20 12:25:00,66.1,66.17,66.08,66.16,19600.0,38.6886,38.7296,38.6769,38.7237,19600.0
2012-08-20 12:30:00,66.17,66.18,66.14,66.16,15000.0,38.7296,38.7354,38.712,38.7237,15000.0
2012-08-20 12:35:00,66.17,66.2,66.16,66.2,4000.0,38.7296,38.7471,38.7237,38.7471,4000.0
2012-08-20 12:40:00,66.19,66.24,66.19,66.24,9000.0,38.7413,38.7706,38.7413,38.7706,9000.0
2012-08-20 12:45:00,66.23,66.23,66.17,66.17,8800.0,38.7647,38.7647,38.7296,38.7296,8800.0
2012-08-20 12:50:00,66.18,66.19,66.15,66.19,12500.0,38.7354,38.7413,38.7179,38.7413,12500.0
2012-08-20 12:55:00,66.19,66.22,66.18,66.21,11100.0,38.7413,38.7589,38.7354,38.753,11100.0
2012-08-20 13:00:00,66.2,66.22,66.2,66.2,10200.0,38.7471,38.7589,38.7471,38.7471,10200.0
2012-08-20 13:05:00,66.21,66.23,66.21,66.22,9200.0,38.753,38.7647,38.753,38.7589,9200.0
2012-08-20 13:10:00,66.22,66.24,66.2,66.21,13800.0,38.7589,38.7706,38.7471,38.753,13800.0
2012-08-20 13:15:00,66.22,66.24,66.21,66.24,10100.0,38.7589,38.7706,38.753,38.7706,10100.0
2012-08-20 13:20:00,66.24,66.29,66.24,66.28,26300.0,38.7706,38.7998,38.7706,38.794,26300.0
2012-08-20 13:25:00,66.29,66.29,66.26,66.29,8600.0,38.7998,38.7998,38.7823,38.7998,8600.0
2012-08-20 13:30:00,66.28,66.3,66.27,66.29,14100.0,38.794,38.8057,38.7881,38.7998,14100.0
2012-08-20 13:35:00,66.28,66.29,66.27,66.27,11600.0,38.794,38.7998,38.7881,38.7881,11600.0
2012-08-20 13:40:00,66.27,66.34,66.25,66.33,127000.0,38.7881,38.8291,38.7764,38.8232,127000.0
2012-08-20 13:45:00,66.34,66.37,66.33,66.35,20500.0,38.8291,38.8466,38.8232,38.8349,20500.0
2012-08-20 13:50:00,66.34,66.35,66.3,66.31,22900.0,38.8291,38.8349,38.8057,38.8115,22900.0
2012-08-20 13:55:00,66.32,66.33,66.3,66.3,22000.0,38.8174,38.8232,38.8057,38.8057,22000.0
2012-08-20 14:00:00,66.3,66.31,66.28,66.29,16900.0,38.8057,38.8115,38.794,38.7998,16900.0
2012-08-20 14:05:00,66.3,66.32,66.28,66.3,54500.0,38.8057,38.8174,38.794,38.8057,54500.0
2012-08-20 14:10:00,66.31,66.31,66.29,66.3,10200.0,38.8115,38.8115,38.7998,38.8057,10200.0
2012-08-20 14:15:00,66.3,66.32,66.28,66.31,36400.0,38.8057,38.8174,38.794,38.8115,36400.0
2012-08-20 14:20:00,66.31,66.32,66.28,66.3,11800.0,38.8115,38.8174,38.794,38.8057,11800.0
2012-08-20 14:25:00,66.3,66.31,66.3,66.31,14400.0,38.8057,38.8115,38.8057,38.8115,14400.0
2012-08-20 14:30:00,66.31,66.34,66.3,66.33,40100.0,38.8115,38.8291,38.8057,38.8232,40100.0
2012-08-20 14:35:00,66.33,66.34,66.32,66.34,21300.0,38.8232,38.8291,38.8174,38.8291,21300.0
2012-08-20 14:40:00,66.34,66.34,66.32,66.32,12300.0,38.8291,38.8291,38.8174,38.8174,12300.0
2012-08-20 14:45:00,66.32,66.34,66.31,66.33,20100.0,38.8174,38.8291,38.8115,38.8232,20100.0
2012-08-20 14:50:00,66.33,66.34,66.29,66.31,24500.0,38.8232,38.8291,38.7998,38.8115,24500.0
2012-08-20 14:55:00,66.3,66.32,66.3,66.32,9500.0,38.8057,38.8174,38.8057,38.8174,9500.0
2012-08-20 15:00:00,66.31,66.32,66.29,66.3,24300.0,38.8115,38.8174,38.7998,38.8057,24300.0
2012-08-20 15:05:00,66.29,66.3,66.28,66.3,11300.0,38.7998,38.8057,38.794,38.8057,11300.0
2012-08-20 15:10:00,66.3,66.37,66.29,66.33,55200.0,38.8057,38.8466,38.7998,38.8232,55200.0
2012-08-20 15:15:00,66.33,66.36,66.3,66.35,30300.0,38.8232,38.8408,38.8057,38.8349,30300.0
2012-08-20 15:20:00,66.35,66.36,66.3,66.32,25800.0,38.8349,38.8408,38.8057,38.8174,25800.0
2012-08-20 15:25:00,66.33,66.35,66.33,66.34,11000.0,38.8232,38.8349,38.8232,38.8291,11000.0
2012-08-20 15:30:00,66.35,66.35,66.32,66.34,39900.0,38.8349,38.8349,38.8174,38.8291,39900.0
2012-08-20 15:35:00,66.34,66.37,66.32,66.33,70400.0,38.8291,38.8466,38.8174,38.8232,70400.0
2012-08-20 15:40:00,66.34,66.34,66.32,66.34,43600.0,38.8291,38.8291,38.8174,38.8291,43600.0
2012-08-20 15:45:00,66.35,66.37,66.33,66.35,58900.0,38.8349,38.8466,38.8232,38.8349,58900.0
2012-08-20 15:50:00,66.36,66.38,66.33,66.36,65100.0,38.8408,38.8525,38.8232,38.8408,65100.0
2012-08-20 15:55:00,66.37,66.44,66.35,66.42,169100.0,38.8466,38.8876,38.8349,38.8759,169100.0
2012-08-21 09:30:00,66.36,66.44,66.15,66.15,61000.0,38.8408,38.8876,38.7179,38.7179,61000.0
2012-08-21 09:35:00,66.15,66.16,65.9,65.93,61400.0,38.7179,38.7237,38.5716,38.5891,61400.0
2012-08-21 09:40:00,65.92,65.96,65.84,65.94,43900.0,38.5833,38.6067,38.5364,38.595,43900.0
2012-08-21 09:45:00,65.94,66.01,65.91,66.0,71600.0,38.595,38.6359,38.5774,38.6301,71600.0
2012-08-21 09:50:00,66.0,66.02,65.94,65.98,23700.0,38.6301,38.6418,38.595,38.6184,23700.0
2012-08-21 09:55:00,65.98,66.01,65.94,65.98,38800.0,38.6184,38.6359,38.595,38.6184,38800.0
2012-08-21 10:00:00,65.99,66.03,65.94,66.03,39900.0,38.6242,38.6476,38.595,38.6476,39900.0
2012-08-21 10:05:00,66.03,66.09,66.01,66.04,27000.0,38.6476,38.6828,38.6359,38.6535,27000.0
2012-08-21 10:10:00,66.03,66.11,66.02,66.11,18200.0,38.6476,38.6945,38.6418,38.6945,18200.0
2012-08-21 10:15:00,66.1,66.13,66.07,66.08,25600.0,38.6886,38.7062,38.6711,38.6769,25600.0
2012-08-21 10:20:00,66.1,66.17,66.08,66.09,24300.0,38.6886,38.7296,38.6769,38.6828,24300.0
2012-08-21 10:25:00,66.09,66.17,66.09,66.16,67500.0,38.6828,38.7296,38.6828,38.7237,67500.0
2012-08-21 10:30:00,66.17,66.19,66.1,66.19,67700.0,38.7296,38.7413,38.6886,38.7413,67700.0
2012-08-21 10:35:00,66.19,66.23,66.18,66.18,49800.0,38.7413,38.7647,38.7354,38.7354,49800.0
2012-08-21 10:40:00,66.17,66.26,66.12,66.26,58400.0,38.7296,38.7823,38.7003,38.7823,58400.0
2012-08-21 10:45:00,66.26,66.34,66.22,66.29,85300.0,38.7823,38.8291,38.7589,38.7998,85300.0
2012-08-21 10:50:00,66.28,66.36,66.26,66.34,91800.0,38.794,38.8408,38.7823,38.8291,91800.0
2012-08-21 10:55:00,66.33,66.45,66.31,66.44,48300.0,38.8232,38.8935,38.8115,38.8876,48300.0
2012-08-21 11:00:00,66.45,66.45,66.37,66.39,34000.0,38.8935,38.8935,38.8466,38.8584,34000.0
2012-08-21 11:05:00,66.39,66.39,66.32,66.33,29700.0,38.8584,38.8584,38.8174,38.8232,29700.0
2012-08-21 11:10:00,66.34,66.38,66.32,66.32,44100.0,38.8291,38.8525,38.8174,38.8174,44100.0
2012-08-21 11:15:00,66.32,66.34,66.22,66.23,84500.0,38.8174,38.8291,38.7589,38.7647,84500.0
2012-08-21 11:20:00,66.23,66.28,66.21,66.23,58800.0,38.7647,38.794,38.753,38.7647,58800.0
2012-08-21 11:25:00,66.24,66.29,66.17,66.17,37500.0,38.7706,38.7998,38.7296,38.7296,37500.0
2012-08-21 11:30:00,66.16,66.19,66.15,66.18,69300.0,38.7237,38.7413,38.7179,38.7354,69300.0
2012-08-21 11:35:00,66.18,66.2,66.14,66.18,57300.0,38.7354,38.7471,38.712,38.7354,57300.0
2012-08-21 11:40:00,66.18,66.22,66.12,66.12,45300.0,38.7354,38.7589,38.7003,38.7003,45300.0
2012-08-21 11:45:00,66.12,66.21,66.12,66.16,42500.0,38.7003,38.753,38.7003,38.7237,42500.0
2012-08-21 11:50:00,66.17,66.17,66.12,66.12,49400.0,38.7296,38.7296,38.7003,38.7003,49400.0
2012-08-21 11:55:00,66.13,66.15,66.07,66.11,62300.0,38.7062,38.7179,38.6711,38.6945,62300.0
2012-08-21 12:00:00,66.1,66.17,66.09,66.16,60500.0,38.6886,38.7296,38.6828,38.7237,60500.0
2012-08-21 12:05:00,66.16,66.24,66.13,66.22,53200.0,38.7237,38.7706,38.7062,38.7589,53200.0
2012-08-21 12:10:00,66.22,66.23,66.14,66.14,23900.0,38.7589,38.7647,38.712,38.712,23900.0
2012-08-21 12:15:00,66.15,66.17,66.11,66.17,37600.0,38.7179,38.7296,38.6945,38.7296,37600.0
2012-08-21 12:20:00,66.17,66.2,66.14,66.14,18200.0,38.7296,38.7471,38.712,38.712,18200.0
2012-08-21 12:25:00,66.14,66.15,66.11,66.13,25600.0,38.712,38.7179,38.6945,38.7062,25600.0
2012-08-21 12:30:00,66.13,66.14,66.0,66.01,31300.0,38.7062,38.712,38.6301,38.6359,31300.0
2012-08-21 12:35:00,66.01,66.05,66.0,66.04,30900.0,38.6359,38.6593,38.6301,38.6535,30900.0
2012-08-21 12:40:00,66.05,66.06,66.01,66.05,31400.0,38.6593,38.6652,38.6359,38.6593,31400.0
2012-08-21 12:45:00,66.06,66.08,66.04,66.08,34400.0,38.6652,38.6769,38.6535,38.6769,34400.0
2012-08-21 12:50:00,66.08,66.08,66.05,66.05,29000.0,38.6769,38.6769,38.6593,38.6593,29000.0
2012-08-21 12:55:00,66.05,66.06,66.01,66.02,28700.0,38.6593,38.6652,38.6359,38.6418,28700.0
2012-08-21 13:00:00,66.01,66.1,66.0,66.1,39800.0,38.6359,38.6886,38.6301,38.6886,39800.0
2012-08-21 13:05:00,66.11,66.15,66.09,66.14,87400.0,38.6945,38.7179,38.6828,38.712,87400.0
2012-08-21 13:10:00,66.15,66.19,66.14,66.18,44500.0,38.7179,38.7413,38.712,38.7354,44500.0
2012-08-21 13:15:00,66.18,66.18,66.04,66.04,40800.0,38.7354,38.7354,38.6535,38.6535,40800.0
2012-08-21 13:20:00,66.04,66.06,66.02,66.06,41200.0,38.6535,38.6652,38.6418,38.6652,41200.0
2012-08-21 13:25:00,66.06,66.06,66.01,66.04,51300.0,38.6652,38.6652,38.6359,38.6535,51300.0
2012-08-21 13:30:00,66.04,66.04,66.0,66.03,31200.0,38.6535,38.6535,38.6301,38.6476,31200.0
2012-08-21 13:35:00,66.03,66.07,66.02,66.05,33900.0,38.6476,38.6711,38.6418,38.6593,33900.0
2012-08-21 13:40:00,66.05,66.11,66.03,66.08,35300.0,38.6593,38.6945,38.6476,38.6769,35300.0
2012-08-21 13:45:00,66.08,66.12,66.06,66.09,36400.0,38.6769,38.7003,38.6652,38.6828,36400.0
2012-08-21 13:50:00,66.09,66.15,66.08,66.14,42600.0,38.6828,38.7179,38.6769,38.712,42600.0
2012-08-21 13:55:00,66.14,66.15,66.11,66.13,46100.0,38.712,38.7179,38.6945,38.7062,46100.0
2012-08-21 14:00:00,66.13,66.14,66.12,66.12,46200.0,38.7062,38.712,38.7003,38.7003,46200.0
2012-08-21 14:05:00,66.12,66.18,66.12,66.17,55600.0,38.7003,38.7354,38.7003,38.7296,55600.0
2012-08-21 14:10:00,66.17,66.22,66.17,66.18,40500.0,38.7296,38.7589,38.7296,38.7354,40500.0
2012-08-21 14:15:00,66.18,66.19,66.13,66.15,39900.0,38.7354,38.7413,38.7062,38.7179,39900.0
2012-08-21 14:20:00,66.14,66.18,66.14,66.17,59700.0,38.712,38.7354,38.712,38.7296,59700.0
2012-08-21 14:25:00,66.17,66.18,66.12,66.14,53700.0,38.7296,38.7354,38.7003,38.712,53700.0
2012-08-21 14:30:00,66.14,66.16,66.14,66.15,34900.0,38.712,38.7237,38.712,38.7179,34900.0
2012-08-21 14:35:00,66.15,66.16,66.11,66.15,58900.0,38.7179,38.7237,38.6945,38.7179,58900.0
2012-08-21 14:40:00,66.15,66.17,66.13,66.13,29300.0,38.7179,38.7296,38.7062,38.7062,29300.0
2012-08-21 14:45:00,66.13,66.18,66.13,66.18,49500.0,38.7062,38.7354,38.7062,38.7354,49500.0
2012-08-21 14:50:00,66.18,66.18,66.12,66.12,57200.0,38.7354,38.7354,38.7003,38.7003,57200.0
2012-08-21 14:55:00,66.12,66.15,66.12,66.14,42000.0,38.7003,38.7179,38.7003,38.712,42000.0
2012-08-21 15:00:00,66.15,66.15,66.13,66.13,44800.0,38.7179,38.7179,38.7062,38.7062,44800.0
2012-08-21 15:05:00,66.13,66.14,66.12,66.12,42200.0,38.7062,38.712,38.7003,38.7003,42200.0
2012-08-21 15:10:00,66.12,66.17,66.12,66.14,126400.0,38.7003,38.7296,38.7003,38.712,126400.0
2012-08-21 15:15:00,66.15,66.16,66.09,66.12,88400.0,38.7179,38.7237,38.6828,38.7003,88400.0
2012-08-21 15:20:00,66.12,66.14,66.12,66.13,52100.0,38.7003,38.712,38.7003,38.7062,52100.0
2012-08-21 15:25:00,66.12,66.16,66.12,66.15,91700.0,38.7003,38.7237,38.7003,38.7179,91700.0
2012-08-21 15:30:00,66.15,66.15,66.05,66.05,96000.0,38.7179,38.7179,38.6593,38.6593,96000.0
2012-08-21 15:35:00,66.05,66.07,66.05,66.06,94400.0,38.6593,38.6711,38.6593,38.6652,94400.0
2012-08-21 15:40:00,66.06,66.07,66.04,66.04,93300.0,38.6652,38.6711,38.6535,38.6535,93300.0
2012-08-21 15:45:00,66.04,66.05,66.03,66.04,178700.0,38.6535,38.6593,38.6476,38.6535,178700.0
2012-08-21 15:50:00,66.05,66.11,66.04,66.11,171700.0,38.6593,38.6945,38.6535,38.6945,171700.0
2012-08-21 15:55:00,66.1,66.11,66.05,66.07,258900.0,38.6886,38.6945,38.6593,38.6711,258900.0
2012-08-22 09:30:00,65.82,66.03,65.8,66.01,108600.0,38.5247,38.6476,38.513,38.6359,108600.0
2012-08-22 09:35:00,66.0,66.05,65.97,66.05,19200.0,38.6301,38.6593,38.6125,38.6593,19200.0
2012-08-22 09:40:00,66.06,66.12,66.02,66.06,36700.0,38.6652,38.7003,38.6418,38.6652,36700.0
2012-08-22 09:45:00,66.04,66.06,65.95,66.03,35200.0,38.6535,38.6652,38.6008,38.6476,35200.0
2012-08-22 09:50:00,66.02,66.07,65.98,66.06,25100.0,38.6418,38.6711,38.6184,38.6652,25100.0
2012-08-22 09:55:00,66.06,66.15,66.03,66.04,25400.0,38.6652,38.7179,38.6476,38.6535,25400.0
2012-08-22 10:00:00,66.04,66.06,65.96,66.01,62200.0,38.6535,38.6652,38.6067,38.6359,62200.0
2012-08-22 10:05:00,66.01,66.06,65.97,66.03,58300.0,38.6359,38.6652,38.6125,38.6476,58300.0
2012-08-22 10:10:00,66.03,66.06,65.98,66.01,41600.0,38.6476,38.6652,38.6184,38.6359,41600.0
2012-08-22 10:15:00,66.0,66.05,65.98,66.02,37800.0,38.6301,38.6593,38.6184,38.6418,37800.0
2012-08-22 10:20:00,66.02,66.07,66.02,66.04,44100.0,38.6418,38.6711,38.6418,38.6535,44100.0
2012-08-22 10:25:00,66.03,66.07,65.97,65.98,52500.0,38.6476,38.6711,38.6125,38.6184,52500.0
2012-08-22 10:30:00,65.98,66.0,65.95,65.96,60100.0,38.6184,38.6301,38.6008,38.6067,60100.0
2012-08-22 10:35:00,65.96,65.97,65.89,65.89,66200.0,38.6067,38.6125,38.5657,38.5657,66200.0
2012-08-22 10:40:00,65.89,65.98,65.88,65.94,49500.0,38.5657,38.6184,38.5598,38.595,49500.0
2012-08-22 10:45:00,65.95,65.95,65.84,65.89,85300.0,38.6008,38.6008,38.5364,38.5657,85300.0
2012-08-22 10:50:00,65.88,65.95,65.86,65.92,51600.0,38.5598,38.6008,38.5481,38.5833,51600.0
2012-08-22 10:55:00,65.92,65.95,65.88,65.89,50000.0,38.5833,38.6008,38.5598,38.5657,50000.0
2012-08-22 11:00:00,65.89,65.93,65.87,65.89,48800.0,38.5657,38.5891,38.554,38.5657,48800.0
2012-08-22 11:05:00,65.89,65.92,65.86,65.92,92000.0,38.5657,38.5833,38.5481,38.5833,92000.0
2012-08-22 11:10:00,65.92,65.99,65.88,65.97,59000.0,38.5833,38.6242,38.5598,38.6125,59000.0
2012-08-22 11:15:00,65.98,65.99,65.89,65.93,41900.0,38.6184,38.6242,38.5657,38.5891,41900.0
2012-08-22 11:20:00,65.93,65.94,65.86,65.88,46800.0,38.5891,38.595,38.5481,38.5598,46800.0
2012-08-22 11:25:00,65.89,65.94,65.89,65.94,40900.0,38.5657,38.595,38.5657,38.595,40900.0
2012-08-22 11:30:00,65.94,65.94,65.87,65.87,29200.0,38.595,38.595,38.554,38.554,29200.0
2012-08-22 11:35:00,65.88,65.89,65.84,65.87,56600.0,38.5598,38.5657,38.5364,38.554,56600.0
2012-08-22 11:40:00,65.87,65.88,65.83,65.83,44700.0,38.554,38.5598,38.5306,38.5306,44700.0
2012-08-22 11:45:00,65.83,65.91,65.83,65.89,44200.0,38.5306,38.5774,38.5306,38.5657,44200.0
2012-08-22 11:50:00,65.89,65.9,65.85,65.89,36300.0,38.5657,38.5716,38.5423,38.5657,36300.0
2012-08-22 11:55:00,65.87,65.92,65.87,65.91,31800.0,38.554,38.5833,38.554,38.5774,31800.0
2012-08-22 12:00:00,65.92,65.93,65.91,65.92,25100.0,38.5833,38.5891,38.5774,38.5833,25100.0
2012-08-22 12:05:00,65.93,65.94,65.88,65.88,32400.0,38.5891,38.595,38.5598,38.5598,32400.0
2012-08-22 12:10:00,65.88,65.89,65.83,65.88,56100.0,38.5598,38.5657,38.5306,38.5598,56100.0
2012-08-22 12:15:00,65.88,65.92,65.88,65.92,23200.0,38.5598,38.5833,38.5598,38.5833,23200.0
2012-08-22 12:20:00,65.92,65.98,65.91,65.95,31900.0,38.5833,38.6184,38.5774,38.6008,31900.0
2012-08-22 12:25:00,65.94,65.96,65.89,65.89,51600.0,38.595,38.6067,38.5657,38.5657,51600.0
2012-08-22 12:30:00,65.89,65.9,65.86,65.87,35000.0,38.5657,38.5716,38.5481,38.554,35000.0
2012-08-22 12:35:00,65.87,65.95,65.87,65.95,52300.0,38.554,38.6008,38.554,38.6008,52300.0
2012-08-22 12:40:00,65.95,65.95,65.86,65.87,37900.0,38.6008,38.6008,38.5481,38.554,37900.0
2012-08-22 12:45:00,65.87,65.9,65.86,65.9,38000.0,38.554,38.5716,38.5481,38.5716,38000.0
2012-08-22 12:50:00,65.9,65.95,65.89,65.95,56400.0,38.5716,38.6008,38.5657,38.6008,56400.0
2012-08-22 12:55:00,65.95,65.99,65.94,65.95,42600.0,38.6008,38.6242,38.595,38.6008,42600.0
2012-08-22 13:00:00,65.96,65.98,65.94,65.96,20100.0,38.6067,38.6184,38.595,38.6067,20100.0
2012-08-22 13:05:00,65.96,65.97,65.89,65.95,36100.0,38.6067,38.6125,38.5657,38.6008,36100.0
2012-08-22 13:10:00,65.95,65.95,65.91,65.91,31000.0,38.6008,38.6008,38.5774,38.5774,31000.0
2012-08-22 13:15:00,65.91,65.93,65.88,65.92,31200.0,38.5774,38.5891,38.5598,38.5833,31200.0
2012-08-22 13:20:00,65.93,65.93,65.91,65.91,27300.0,38.5891,38.5891,38.5774,38.5774,27300.0
2012-08-22 13:25:00,65.91,65.93,65.87,65.93,49700.0,38.5774,38.5891,38.554,38.5891,49700.0
2012-08-22 13:30:00,65.93,65.96,65.91,65.96,38900.0,38.5891,38.6067,38.5774,38.6067,38900.0
2012-08-22 13:35:00,65.96,65.97,65.88,65.88,28900.0,38.6067,38.6125,38.5598,38.5598,28900.0
2012-08-22 13:40:00,65.88,65.96,65.88,65.94,31000.0,38.5598,38.6067,38.5598,38.595,31000.0
2012-08-22 13:45:00,65.94,65.95,65.89,65.89,27200.0,38.595,38.6008,38.5657,38.5657,27200.0
2012-08-22 13:50:00,65.89,65.95,65.89,65.93,32400.0,38.5657,38.6008,38.5657,38.5891,32400.0
2012-08-22 13:55:00,65.94,65.94,65.88,65.89,31500.0,38.595,38.595,38.5598,38.5657,31500.0
2012-08-22 14:00:00,65.88,65.99,65.88,65.97,66900.0,38.5598,38.6242,38.5598,38.6125,66900.0
2012-08-22 14:05:00,65.97,66.05,65.97,66.0,48300.0,38.6125,38.6593,38.6125,38.6301,48300.0
2012-08-22 14:10:00,66.0,66.07,65.97,65.97,53700.0,38.6301,38.6711,38.6125,38.6125,53700.0
2012-08-22 14:15:00,65.97,66.04,65.96,66.0,54100.0,38.6125,38.6535,38.6067,38.6301,54100.0
2012-08-22 14:20:00,66.0,66.05,65.95,65.95,54900.0,38.6301,38.6593,38.6008,38.6008,54900.0
2012-08-22 14:25:00,65.95,66.01,65.94,66.0,40600.0,38.6008,38.6359,38.595,38.6301,40600.0
2012-08-22 14:30:00,66.0,66.11,66.0,66.07,95500.0,38.6301,38.6945,38.6301,38.6711,95500.0
2012-08-22 14:35:00,66.06,66.11,66.04,66.05,43500.0,38.6652,38.6945,38.6535,38.6593,43500.0
2012-08-22 14:40:00,66.05,66.09,66.04,66.08,32700.0,38.6593,38.6828,38.6535,38.6769,32700.0
2012-08-22 14:45:00,66.08,66.13,66.05,66.06,41700.0,38.6769,38.7062,38.6593,38.6652,41700.0
2012-08-22 14:50:00,66.07,66.11,66.06,66.09,48300.0,38.6711,38.6945,38.6652,38.6828,48300.0
2012-08-22 14:55:00,66.1,66.15,66.1,66.12,54500.0,38.6886,38.7179,38.6886,38.7003,54500.0
2012-08-22 15:00:00,66.11,66.12,66.06,66.09,49000.0,38.6945,38.7003,38.6652,38.6828,49000.0
2012-08-22 15:05:00,66.1,66.13,66.08,66.11,40100.0,38.6886,38.7062,38.6769,38.6945,40100.0
2012-08-22 15:10:00,66.11,66.14,66.11,66.14,45400.0,38.6945,38.712,38.6945,38.712,45400.0
2012-08-22 15:15:00,66.14,66.14,66.06,66.07,52700.0,38.712,38.712,38.6652,38.6711,52700.0
2012-08-22 15:20:00,66.07,66.09,66.05,66.05,50800.0,38.6711,38.6828,38.6593,38.6593,50800.0
2012-08-22 15:25:00,66.05,66.07,66.02,66.06,57400.0,38.6593,38.6711,38.6418,38.6652,57400.0
2012-08-22 15:30:00,66.06,66.07,66.01,66.02,56300.0,38.6652,38.6711,38.6359,38.6418,56300.0
2012-08-22 15:35:00,66.02,66.1,66.02,66.09,94100.0,38.6418,38.6886,38.6418,38.6828,94100.0
2012-08-22 15:40:00,66.09,66.1,66.06,66.06,75300.0,38.6828,38.6886,38.6652,38.6652,75300.0
2012-08-22 15:45:00,66.06,66.07,66.0,66.0,98100.0,38.6652,38.6711,38.6301,38.6301,98100.0
2012-08-22 15:50:00,66.01,66.09,66.01,66.09,163200.0,38.6359,38.6828,38.6359,38.6828,163200.0
2012-08-22 15:55:00,66.08,66.09,66.01,66.02,215200.0,38.6769,38.6828,38.6359,38.6418,215200.0
2012-08-23 09:30:00,65.99,66.13,65.88,65.88,33300.0,38.6242,38.7062,38.5598,38.5598,33300.0
2012-08-23 09:35:00,65.88,66.0,65.84,65.93,17500.0,38.5598,38.6301,38.5364,38.5891,17500.0
2012-08-23 09:40:00,65.93,65.93,65.61,65.73,61100.0,38.5891,38.5891,38.4018,38.4721,61100.0
2012-08-23 09:45:00,65.73,65.73,65.58,65.73,34800.0,38.4721,38.4721,38.3843,38.4721,34800.0
2012-08-23 09:50:00,65.73,65.79,65.68,65.69,24500.0,38.4721,38.5072,38.4428,38.4486,24500.0
2012-08-23 09:55:00,65.7,65.75,65.63,65.68,16900.0,38.4545,38.4838,38.4135,38.4428,16900.0
2012-08-23 10:00:00,65.7,65.74,65.65,65.7,24600.0,38.4545,38.4779,38.4252,38.4545,24600.0
2012-08-23 10:05:00,65.69,65.79,65.67,65.77,65700.0,38.4486,38.5072,38.4369,38.4955,65700.0
2012-08-23 10:10:00,65.78,65.83,65.73,65.8,27300.0,38.5013,38.5306,38.4721,38.513,27300.0
2012-08-23 10:15:00,65.81,65.81,65.68,65.7,39100.0,38.5189,38.5189,38.4428,38.4545,39100.0
2012-08-23 10:20:00,65.69,65.74,65.63,65.63,38000.0,38.4486,38.4779,38.4135,38.4135,38000.0
2012-08-23 10:25:00,65.63,65.66,65.6,65.64,25300.0,38.4135,38.4311,38.396,38.4194,25300.0
2012-08-23 10:30:00,65.63,65.74,65.61,65.67,40900.0,38.4135,38.4779,38.4018,38.4369,40900.0
2012-08-23 10:35:00,65.66,65.68,65.61,65.67,55500.0,38.4311,38.4428,38.4018,38.4369,55500.0
2012-08-23 10:40:00,65.67,65.69,65.55,65.58,89300.0,38.4369,38.4486,38.3667,38.3843,89300.0
2012-08-23 10:45:00,65.58,65.61,65.54,65.56,39400.0,38.3843,38.4018,38.3608,38.3725,39400.0
2012-08-23 10:50:00,65.57,65.6,65.56,65.56,8600.0,38.3784,38.396,38.3725,38.3725,8600.0
2012-08-23 10:55:00,65.56,65.6,65.55,65.59,17200.0,38.3725,38.396,38.3667,38.3901,17200.0
2012-08-23 11:00:00,65.59,65.59,65.52,65.52,28500.0,38.3901,38.3901,38.3491,38.3491,28500.0
2012-08-23 11:05:00,65.53,65.55,65.47,65.51,48900.0,38.355,38.3667,38.3199,38.3433,48900.0
2012-08-23 11:10:00,65.52,65.56,65.47,65.47,27600.0,38.3491,38.3725,38.3199,38.3199,27600.0
2012-08-23 11:15:00,65.47,65.47,65.41,65.46,37900.0,38.3199,38.3199,38.2848,38.314,37900.0
2012-08-23 11:20:00,65.45,65.47,65.44,65.46,33700.0,38.3082,38.3199,38.3023,38.314,33700.0
2012-08-23 11:25:00,65.46,65.52,65.44,65.45,21500.0,38.314,38.3491,38.3023,38.3082,21500.0
2012-08-23 11:30:00,65.45,65.45,65.36,65.39,34400.0,38.3082,38.3082,38.2555,38.273,34400.0
2012-08-23 11:35:00,65.38,65.4,65.33,65.39,90100.0,38.2672,38.2789,38.2379,38.273,90100.0
2012-08-23 11:40:00,65.39,65.4,65.33,65.37,63900.0,38.273,38.2789,38.2379,38.2613,63900.0
2012-08-23 11:45:00,65.37,65.37,65.33,65.35,32200.0,38.2613,38.2613,38.2379,38.2496,32200.0
2012-08-23 11:50:00,65.35,65.42,65.34,65.37,40700.0,38.2496,38.2906,38.2438,38.2613,40700.0
2012-08-23 11:55:00,65.37,65.39,65.36,65.36,18400.0,38.2613,38.273,38.2555,38.2555,18400.0
2012-08-23 12:00:00,65.36,65.37,65.33,65.34,27100.0,38.2555,38.2613,38.2379,38.2438,27100.0
2012-08-23 12:05:00,65.35,65.38,65.31,65.32,29700.0,38.2496,38.2672,38.2262,38.2321,29700.0
2012-08-23 12:10:00,65.33,65.37,65.29,65.34,21900.0,38.2379,38.2613,38.2145,38.2438,21900.0
2012-08-23 12:15:00,65.33,65.4,65.31,65.38,12400.0,38.2379,38.2789,38.2262,38.2672,12400.0
2012-08-23 12:20:00,65.39,65.39,65.32,65.37,34100.0,38.273,38.273,38.2321,38.2613,34100.0
2012-08-23 12:25:00,65.38,65.42,65.34,65.35,82200.0,38.2672,38.2906,38.2438,38.2496,82200.0
2012-08-23 12:30:00,65.35,65.42,65.34,65.38,31500.0,38.2496,38.2906,38.2438,38.2672,31500.0
2012-08-23 12:35:00,65.38,65.43,65.37,65.38,34100.0,38.2672,38.2965,38.2613,38.2672,34100.0
2012-08-23 12:40:00,65.38,65.4,65.36,65.37,8400.0,38.2672,38.2789,38.2555,38.2613,8400.0
2012-08-23 12:45:00,65.38,65.41,65.36,65.4,13600.0,38.2672,38.2848,38.2555,38.2789,13600.0
2012-08-23 12:50:00,65.4,65.4,65.36,65.36,7600.0,38.2789,38.2789,38.2555,38.2555,7600.0
2012-08-23 12:55:00,65.37,65.37,65.31,65.35,13000.0,38.2613,38.2613,38.2262,38.2496,13000.0
2012-08-23 13:00:00,65.36,65.37,65.27,65.28,24500.0,38.2555,38.2613,38.2028,38.2087,24500.0
2012-08-23 13:05:00,65.27,65.29,65.25,65.26,19500.0,38.2028,38.2145,38.1911,38.197,19500.0
2012-08-23 13:10:00,65.26,65.28,65.21,65.22,37100.0,38.197,38.2087,38.1677,38.1735,37100.0
2012-08-23 13:15:00,65.22,65.23,65.19,65.23,15100.0,38.1735,38.1794,38.156,38.1794,15100.0
2012-08-23 13:20:00,65.23,65.25,65.19,65.2,24300.0,38.1794,38.1911,38.156,38.1618,24300.0
2012-08-23 13:25:00,65.2,65.27,65.2,65.26,24600.0,38.1618,38.2028,38.1618,38.197,24600.0
2012-08-23 13:30:00,65.27,65.27,65.25,65.27,6400.0,38.2028,38.2028,38.1911,38.2028,6400.0
2012-08-23 13:35:00,65.27,65.27,65.18,65.19,28100.0,38.2028,38.2028,38.1501,38.156,28100.0
2012-08-23 13:40:00,65.2,65.23,65.2,65.22,21000.0,38.1618,38.1794,38.1618,38.1735,21000.0
2012-08-23 13:45:00,65.22,65.22,65.19,65.22,13600.0,38.1735,38.1735,38.156,38.1735,13600.0
2012-08-23 13:50:00,65.23,65.24,65.18,65.19,30900.0,38.1794,38.1853,38.1501,38.156,30900.0
2012-08-23 13:55:00,65.2,65.2,65.16,65.19,18800.0,38.1618,38.1618,38.1384,38.156,18800.0
2012-08-23 14:00:00,65.2,65.24,65.2,65.21,21500.0,38.1618,38.1853,38.1618,38.1677,21500.0
2012-08-23 14:05:00,65.22,65.27,65.22,65.26,11700.0,38.1735,38.2028,38.1735,38.197,11700.0
2012-08-23 14:10:00,65.27,65.29,65.27,65.29,9900.0,38.2028,38.2145,38.2028,38.2145,9900.0
2012-08-23 14:15:00,65.28,65.3,65.26,65.29,14500.0,38.2087,38.2204,38.197,38.2145,14500.0
2012-08-23 14:20:00,65.3,65.3,65.27,65.28,20300.0,38.2204,38.2204,38.2028,38.2087,20300.0
2012-08-23 14:25:00,65.28,65.31,65.27,65.27,16600.0,38.2087,38.2262,38.2028,38.2028,16600.0
2012-08-23 14:30:00,65.27,65.31,65.26,65.3,27300.0,38.2028,38.2262,38.197,38.2204,27300.0
2012-08-23 14:35:00,65.3,65.3,65.25,65.27,32500.0,38.2204,38.2204,38.1911,38.2028,32500.0
2012-08-23 14:40:00,65.27,65.29,65.25,65.27,29100.0,38.2028,38.2145,38.1911,38.2028,29100.0
2012-08-23 14:45:00,65.28,65.3,65.27,65.29,17700.0,38.2087,38.2204,38.2028,38.2145,17700.0
2012-08-23 14:50:00,65.28,65.31,65.28,65.31,22600.0,38.2087,38.2262,38.2087,38.2262,22600.0
2012-08-23 14:55:00,65.31,65.32,65.24,65.25,24700.0,38.2262,38.2321,38.1853,38.1911,24700.0
2012-08-23 15:00:00,65.25,65.27,65.25,65.26,13300.0,38.1911,38.2028,38.1911,38.197,13300.0
2012-08-23 15:05:00,65.26,65.28,65.25,65.27,24400.0,38.197,38.2087,38.1911,38.2028,24400.0
2012-08-23 15:10:00,65.27,65.28,65.24,65.27,41300.0,38.2028,38.2087,38.1853,38.2028,41300.0
2012-08-23 15:15:00,65.27,65.28,65.26,65.27,17100.0,38.2028,38.2087,38.197,38.2028,17100.0
2012-08-23 15:20:00,65.27,65.28,65.25,65.28,28300.0,38.2028,38.2087,38.1911,38.2087,28300.0
2012-08-23 15:25:00,65.27,65.28,65.24,65.25,23000.0,38.2028,38.2087,38.1853,38.1911,23000.0
2012-08-23 15:30:00,65.27,65.27,65.22,65.25,35800.0,38.2028,38.2028,38.1735,38.1911,35800.0
2012-08-23 15:35:00,65.25,65.28,65.22,65.26,51600.0,38.1911,38.2087,38.1735,38.197,51600.0
2012-08-23 15:40:00,65.26,65.29,65.25,65.27,58200.0,38.197,38.2145,38.1911,38.2028,58200.0
2012-08-23 15:45:00,65.27,65.3,65.25,65.28,78400.0,38.2028,38.2204,38.1911,38.2087,78400.0
2012-08-23 15:50:00,65.27,65.27,65.23,65.26,54600.0,38.2028,38.2028,38.1794,38.197,54600.0
2012-08-23 15:55:00,65.25,65.26,65.22,65.24,129000.0,38.1911,38.197,38.1735,38.1853,129000.0
2012-08-24 09:30:00,65.24,65.4,65.13,65.35,45700.0,38.1853,38.2789,38.1209,38.2496,45700.0
2012-08-24 09:35:00,65.35,65.36,65.2,65.23,34800.0,38.2496,38.2555,38.1618,38.1794,34800.0
2012-08-24 09:40:00,65.25,65.29,65.09,65.14,32100.0,38.1911,38.2145,38.0975,38.1267,32100.0
2012-08-24 09:45:00,65.17,65.26,65.17,65.23,25100.0,38.1443,38.197,38.1443,38.1794,25100.0
2012-08-24 09:50:00,65.21,65.31,65.21,65.29,21600.0,38.1677,38.2262,38.1677,38.2145,21600.0
2012-08-24 09:55:00,65.29,65.32,65.25,65.32,18500.0,38.2145,38.2321,38.1911,38.2321,18500.0
2012-08-24 10:00:00,65.31,65.33,65.28,65.3,22000.0,38.2262,38.2379,38.2087,38.2204,22000.0
2012-08-24 10:05:00,65.3,65.32,65.19,65.19,42700.0,38.2204,38.2321,38.156,38.156,42700.0
2012-08-24 10:10:00,65.19,65.23,65.19,65.23,35400.0,38.156,38.1794,38.156,38.1794,35400.0
2012-08-24 10:15:00,65.23,65.29,65.23,65.28,16900.0,38.1794,38.2145,38.1794,38.2087,16900.0
2012-08-24 10:20:00,65.27,65.3,65.22,65.23,15600.0,38.2028,38.2204,38.1735,38.1794,15600.0
2012-08-24 10:25:00,65.22,65.26,65.16,65.16,18000.0,38.1735,38.197,38.1384,38.1384,18000.0
2012-08-24 10:30:00,65.16,65.22,65.14,65.14,38300.0,38.1384,38.1735,38.1267,38.1267,38300.0
2012-08-24 10:35:00,65.14,65.2,65.14,65.17,40000.0,38.1267,38.1618,38.1267,38.1443,40000.0
2012-08-24 10:40:00,65.18,65.22,65.15,65.15,17500.0,38.1501,38.1735,38.1326,38.1326,17500.0
2012-08-24 10:45:00,65.15,65.18,65.12,65.14,26400.0,38.1326,38.1501,38.115,38.1267,26400.0
2012-08-24 10:50:00,65.14,65.26,65.14,65.25,32900.0,38.1267,38.197,38.1267,38.1911,32900.0
2012-08-24 10:55:00,65.24,65.26,65.2,65.21,28200.0,38.1853,38.197,38.1618,38.1677,28200.0
2012-08-24 11:00:00,65.21,65.22,65.18,65.19,33100.0,38.1677,38.1735,38.1501,38.156,33100.0
2012-08-24 11:05:00,65.19,65.25,65.17,65.19,49600.0,38.156,38.1911,38.1443,38.156,49600.0
2012-08-24 11:10:00,65.2,65.27,65.2,65.25,37300.0,38.1618,38.2028,38.1618,38.1911,37300.0
2012-08-24 11:15:00,65.25,65.35,65.25,65.3,34400.0,38.1911,38.2496,38.1911,38.2204,34400.0
2012-08-24 11:20:00,65.29,65.32,65.28,65.31,23600.0,38.2145,38.2321,38.2087,38.2262,23600.0
2012-08-24 11:25:00,65.3,65.33,65.28,65.32,31000.0,38.2204,38.2379,38.2087,38.2321,31000.0
2012-08-24 11:30:00,65.32,65.4,65.3,65.37,23900.0,38.2321,38.2789,38.2204,38.2613,23900.0
2012-08-24 11:35:00,65.37,65.4,65.35,65.38,10500.0,38.2613,38.2789,38.2496,38.2672,10500.0
2012-08-24 11:40:00,65.37,65.4,65.36,65.39,13000.0,38.2613,38.2789,38.2555,38.273,13000.0
2012-08-24 11:45:00,65.4,65.48,65.4,65.48,20700.0,38.2789,38.3257,38.2789,38.3257,20700.0
2012-08-24 11:50:00,65.48,65.5,65.45,65.45,20700.0,38.3257,38.3374,38.3082,38.3082,20700.0
2012-08-24 11:55:00,65.44,65.51,65.44,65.49,7800.0,38.3023,38.3433,38.3023,38.3316,7800.0
2012-08-24 12:00:00,65.49,65.49,65.41,65.41,19700.0,38.3316,38.3316,38.2848,38.2848,19700.0
2012-08-24 12:05:00,65.41,65.45,65.41,65.42,11800.0,38.2848,38.3082,38.2848,38.2906,11800.0
2012-08-24 12:10:00,65.43,65.44,65.42,65.44,4000.0,38.2965,38.3023,38.2906,38.3023,4000.0
2012-08-24 12:15:00,65.44,65.45,65.41,65.42,12900.0,38.3023,38.3082,38.2848,38.2906,12900.0
2012-08-24 12:20:00,65.43,65.46,65.43,65.46,7600.0,38.2965,38.314,38.2965,38.314,7600.0
2012-08-24 12:25:00,65.46,65.47,65.43,65.44,15700.0,38.314,38.3199,38.2965,38.3023,15700.0
2012-08-24 12:30:00,65.45,65.46,65.42,65.42,12000.0,38.3082,38.314,38.2906,38.2906,12000.0
2012-08-24 12:35:00,65.42,65.46,65.41,65.43,11100.0,38.2906,38.314,38.2848,38.2965,11100.0
2012-08-24 12:40:00,65.44,65.44,65.42,65.44,5600.0,38.3023,38.3023,38.2906,38.3023,5600.0
2012-08-24 12:45:00,65.44,65.47,65.43,65.47,11400.0,38.3023,38.3199,38.2965,38.3199,11400.0
2012-08-24 12:50:00,65.47,65.47,65.43,65.43,6500.0,38.3199,38.3199,38.2965,38.2965,6500.0
2012-08-24 12:55:00,65.44,65.47,65.43,65.43,13100.0,38.3023,38.3199,38.2965,38.2965,13100.0
2012-08-24 13:00:00,65.43,65.43,65.4,65.41,12500.0,38.2965,38.2965,38.2789,38.2848,12500.0
2012-08-24 13:05:00,65.41,65.43,65.4,65.42,18100.0,38.2848,38.2965,38.2789,38.2906,18100.0
2012-08-24 13:10:00,65.42,65.42,65.37,65.39,30200.0,38.2906,38.2906,38.2613,38.273,30200.0
2012-08-24 13:15:00,65.39,65.4,65.36,65.37,9700.0,38.273,38.2789,38.2555,38.2613,9700.0
2012-08-24 13:20:00,65.37,65.38,65.35,65.37,7700.0,38.2613,38.2672,38.2496,38.2613,7700.0
2012-08-24 13:25:00,65.38,65.41,65.37,65.4,8300.0,38.2672,38.2848,38.2613,38.2789,8300.0
2012-08-24 13:30:00,65.4,65.41,65.38,65.41,13000.0,38.2789,38.2848,38.2672,38.2848,13000.0
2012-08-24 13:35:00,65.41,65.43,65.39,65.4,12600.0,38.2848,38.2965,38.273,38.2789,12600.0
2012-08-24 13:40:00,65.39,65.43,65.38,65.4,14400.0,38.273,38.2965,38.2672,38.2789,14400.0
2012-08-24 13:45:00,65.41,65.47,65.41,65.46,13700.0,38.2848,38.3199,38.2848,38.314,13700.0
2012-08-24 13:50:00,65.46,65.49,65.46,65.48,14800.0,38.314,38.3316,38.314,38.3257,14800.0
2012-08-24 13:55:00,65.49,65.49,65.45,65.45,14800.0,38.3316,38.3316,38.3082,38.3082,14800.0
2012-08-24 14:00:00,65.45,65.46,65.44,65.45,7700.0,38.3082,38.314,38.3023,38.3082,7700.0
2012-08-24 14:05:00,65.44,65.47,65.44,65.46,12100.0,38.3023,38.3199,38.3023,38.314,12100.0
2012-08-24 14:10:00,65.45,65.49,65.43,65.49,70000.0,38.3082,38.3316,38.2965,38.3316,70000.0
2012-08-24 14:15:00,65.49,65.49,65.45,65.48,19600.0,38.3316,38.3316,38.3082,38.3257,19600.0
2012-08-24 14:20:00,65.48,65.48,65.44,65.45,21000.0,38.3257,38.3257,38.3023,38.3082,21000.0
2012-08-24 14:25:00,65.44,65.46,65.43,65.44,11200.0,38.3023,38.314,38.2965,38.3023,11200.0
2012-08-24 14:30:00,65.44,65.45,65.42,65.44,20500.0,38.3023,38.3082,38.2906,38.3023,20500.0
2012-08-24 14:35:00,65.43,65.44,65.41,65.41,11500.0,38.2965,38.3023,38.2848,38.2848,11500.0
2012-08-24 14:40:00,65.41,65.45,65.4,65.45,14200.0,38.2848,38.3082,38.2789,38.3082,14200.0
2012-08-24 14:45:00,65.44,65.46,65.43,65.43,17100.0,38.3023,38.314,38.2965,38.2965,17100.0
2012-08-24 14:50:00,65.43,65.45,65.4,65.45,16700.0,38.2965,38.3082,38.2789,38.3082,16700.0
2012-08-24 14:55:00,65.44,65.46,65.44,65.44,6100.0,38.3023,38.314,38.3023,38.3023,6100.0
2012-08-24 15:00:00,65.45,65.48,65.45,65.47,12000.0,38.3082,38.3257,38.3082,38.3199,12000.0
2012-08-24 15:05:00,65.47,65.49,65.46,65.47,21500.0,38.3199,38.3316,38.314,38.3199,21500.0
2012-08-24 15:10:00,65.46,65.48,65.46,65.47,19300.0,38.314,38.3257,38.314,38.3199,19300.0
2012-08-24 15:15:00,65.47,65.47,65.45,65.47,18000.0,38.3199,38.3199,38.3082,38.3199,18000.0
2012-08-24 15:20:00,65.48,65.49,65.46,65.49,15400.0,38.3257,38.3316,38.314,38.3316,15400.0
2012-08-24 15:25:00,65.48,65.51,65.48,65.49,19300.0,38.3257,38.3433,38.3257,38.3316,19300.0
2012-08-24 15:30:00,65.5,65.5,65.46,65.47,38800.0,38.3374,38.3374,38.314,38.3199,38800.0
2012-08-24 15:35:00,65.48,65.49,65.45,65.48,41500.0,38.3257,38.3316,38.3082,38.3257,41500.0
2012-08-24 15:40:00,65.48,65.51,65.45,65.5,64300.0,38.3257,38.3433,38.3082,38.3374,64300.0
2012-08-24 15:45:00,65.5,65.57,65.5,65.55,82100.0,38.3374,38.3784,38.3374,38.3667,82100.0
2012-08-24 15:50:00,65.56,65.57,65.49,65.51,65800.0,38.3725,38.3784,38.3316,38.3433,65800.0
2012-08-24 15:55:00,65.52,65.52,65.47,65.48,119400.0,38.3491,38.3491,38.3199,38.3257,119400.0
2012-08-27 09:30:00,65.47,65.61,65.36,65.61,37300.0,38.3199,38.4018,38.2555,38.4018,37300.0
2012-08-27 09:35:00,65.62,65.62,65.37,65.43,27000.0,38.4077,38.4077,38.2613,38.2965,27000.0
2012-08-27 09:40:00,65.44,65.55,65.37,65.46,31500.0,38.3023,38.3667,38.2613,38.314,31500.0
2012-08-27 09:45:00,65.43,65.54,65.43,65.47,26500.0,38.2965,38.3608,38.2965,38.3199,26500.0
2012-08-27 09:50:00,65.44,65.48,65.3,65.43,128900.0,38.3023,38.3257,38.2204,38.2965,128900.0
2012-08-27 09:55:00,65.42,65.5,65.42,65.45,39300.0,38.2906,38.3374,38.2906,38.3082,39300.0
2012-08-27 10:00:00,65.45,65.47,65.34,65.46,107600.0,38.3082,38.3199,38.2438,38.314,107600.0
2012-08-27 10:05:00,65.46,65.47,65.38,65.45,31900.0,38.314,38.3199,38.2672,38.3082,31900.0
2012-08-27 10:10:00,65.45,65.46,65.35,65.37,24700.0,38.3082,38.314,38.2496,38.2613,24700.0
2012-08-27 10:15:00,65.36,65.4,65.31,65.32,21500.0,38.2555,38.2789,38.2262,38.2321,21500.0
2012-08-27 10:20:00,65.32,65.4,65.32,65.39,15600.0,38.2321,38.2789,38.2321,38.273,15600.0
2012-08-27 10:25:00,65.39,65.39,65.33,65.39,12300.0,38.273,38.273,38.2379,38.273,12300.0
2012-08-27 10:30:00,65.39,65.4,65.34,65.35,18800.0,38.273,38.2789,38.2438,38.2496,18800.0
2012-08-27 10:35:00,65.35,65.41,65.35,65.39,9400.0,38.2496,38.2848,38.2496,38.273,9400.0
2012-08-27 10:40:00,65.4,65.45,65.39,65.43,8000.0,38.2789,38.3082,38.273,38.2965,8000.0
2012-08-27 10:45:00,65.44,65.45,65.36,65.36,13000.0,38.3023,38.3082,38.2555,38.2555,13000.0
2012-08-27 10:50:00,65.37,65.41,65.32,65.32,27500.0,38.2613,38.2848,38.2321,38.2321,27500.0
2012-08-27 10:55:00,65.32,65.36,65.31,65.31,21000.0,38.2321,38.2555,38.2262,38.2262,21000.0
2012-08-27 11:00:00,65.32,65.33,65.24,65.29,24800.0,38.2321,38.2379,38.1853,38.2145,24800.0
2012-08-27 11:05:00,65.3,65.35,65.28,65.35,40700.0,38.2204,38.2496,38.2087,38.2496,40700.0
2012-08-27 11:10:00,65.36,65.39,65.32,65.38,12700.0,38.2555,38.273,38.2321,38.2672,12700.0
2012-08-27 11:15:00,65.38,65.42,65.36,65.36,38100.0,38.2672,38.2906,38.2555,38.2555,38100.0
2012-08-27 11:20:00,65.36,65.39,65.34,65.35,43400.0,38.2555,38.273,38.2438,38.2496,43400.0
2012-08-27 11:25:00,65.35,65.36,65.32,65.33,26500.0,38.2496,38.2555,38.2321,38.2379,26500.0
2012-08-27 11:30:00,65.33,65.34,65.32,65.33,28000.0,38.2379,38.2438,38.2321,38.2379,28000.0
2012-08-27 11:35:00,65.32,65.38,65.32,65.37,58700.0,38.2321,38.2672,38.2321,38.2613,58700.0
2012-08-27 11:40:00,65.36,65.42,65.36,65.42,8400.0,38.2555,38.2906,38.2555,38.2906,8400.0
2012-08-27 11:45:00,65.41,65.48,65.41,65.48,12800.0,38.2848,38.3257,38.2848,38.3257,12800.0
2012-08-27 11:50:00,65.47,65.48,65.45,65.47,8200.0,38.3199,38.3257,38.3082,38.3199,8200.0
2012-08-27 11:55:00,65.48,65.51,65.44,65.51,15000.0,38.3257,38.3433,38.3023,38.3433,15000.0
2012-08-27 12:00:00,65.51,65.53,65.5,65.53,7000.0,38.3433,38.355,38.3374,38.355,7000.0
2012-08-27 12:05:00,65.53,65.55,65.51,65.51,20000.0,38.355,38.3667,38.3433,38.3433,20000.0
2012-08-27 12:10:00,65.51,65.59,65.5,65.58,167400.0,38.3433,38.3901,38.3374,38.3843,167400.0
2012-08-27 12:15:00,65.58,65.58,65.52,65.52,27700.0,38.3843,38.3843,38.3491,38.3491,27700.0
2012-08-27 12:20:00,65.53,65.6,65.52,65.58,48100.0,38.355,38.396,38.3491,38.3843,48100.0
2012-08-27 12:25:00,65.58,65.65,65.56,65.62,153800.0,38.3843,38.4252,38.3725,38.4077,153800.0
2012-08-27 12:30:00,65.62,65.66,65.61,65.63,17200.0,38.4077,38.4311,38.4018,38.4135,17200.0
2012-08-27 12:35:00,65.63,65.68,65.63,65.66,28100.0,38.4135,38.4428,38.4135,38.4311,28100.0
2012-08-27 12:40:00,65.65,65.69,65.65,65.66,13700.0,38.4252,38.4486,38.4252,38.4311,13700.0
2012-08-27 12:45:00,65.66,65.66,65.6,65.65,11700.0,38.4311,38.4311,38.396,38.4252,11700.0
2012-08-27 12:50:00,65.65,65.66,65.59,65.61,18100.0,38.4252,38.4311,38.3901,38.4018,18100.0
2012-08-27 12:55:00,65.61,65.66,65.6,65.6,14500.0,38.4018,38.4311,38.396,38.396,14500.0
2012-08-27 13:00:00,65.6,65.64,65.59,65.64,9200.0,38.396,38.4194,38.3901,38.4194,9200.0
2012-08-27 13:05:00,65.64,65.67,65.62,65.65,16500.0,38.4194,38.4369,38.4077,38.4252,16500.0
2012-08-27 13:10:00,65.66,65.67,65.64,65.66,6500.0,38.4311,38.4369,38.4194,38.4311,6500.0
2012-08-27 13:15:00,65.65,65.66,65.64,65.64,12400.0,38.4252,38.4311,38.4194,38.4194,12400.0
2012-08-27 13:20:00,65.64,65.66,65.62,65.63,22600.0,38.4194,38.4311,38.4077,38.4135,22600.0
2012-08-27 13:25:00,65.63,65.64,65.59,65.64,43100.0,38.4135,38.4194,38.3901,38.4194,43100.0
2012-08-27 13:30:00,65.64,65.65,65.61,65.62,8000.0,38.4194,38.4252,38.4018,38.4077,8000.0
2012-08-27 13:35:00,65.62,65.63,65.59,65.59,6100.0,38.4077,38.4135,38.3901,38.3901,6100.0
2012-08-27 13:40:00,65.6,65.64,65.6,65.63,12400.0,38.396,38.4194,38.396,38.4135,12400.0
2012-08-27 13:45:00,65.62,65.63,65.61,65.63,5800.0,38.4077,38.4135,38.4018,38.4135,5800.0
2012-08-27 13:50:00,65.63,65.64,65.59,65.6,17100.0,38.4135,38.4194,38.3901,38.396,17100.0
2012-08-27 13:55:00,65.6,65.65,65.6,65.63,13400.0,38.396,38.4252,38.396,38.4135,13400.0
2012-08-27 14:00:00,65.62,65.63,65.57,65.58,37900.0,38.4077,38.4135,38.3784,38.3843,37900.0
2012-08-27 14:05:00,65.58,65.64,65.58,65.62,12200.0,38.3843,38.4194,38.3843,38.4077,12200.0
2012-08-27 14:10:00,65.63,65.66,65.61,65.61,18100.0,38.4135,38.4311,38.4018,38.4018,18100.0
2012-08-27 14:15:00,65.62,65.64,65.57,65.64,16600.0,38.4077,38.4194,38.3784,38.4194,16600.0
2012-08-27 14:20:00,65.64,65.65,65.61,65.63,16400.0,38.4194,38.4252,38.4018,38.4135,16400.0
2012-08-27 14:25:00,65.62,65.63,65.6,65.6,15600.0,38.4077,38.4135,38.396,38.396,15600.0
2012-08-27 14:30:00,65.6,65.64,65.58,65.59,22100.0,38.396,38.4194,38.3843,38.3901,22100.0
2012-08-27 14:35:00,65.59,65.62,65.58,65.62,12200.0,38.3901,38.4077,38.3843,38.4077,12200.0
2012-08-27 14:40:00,65.61,65.64,65.6,65.63,10900.0,38.4018,38.4194,38.396,38.4135,10900.0
2012-08-27 14:45:00,65.62,65.65,65.61,65.65,17200.0,38.4077,38.4252,38.4018,38.4252,17200.0
2012-08-27 14:50:00,65.63,65.64,65.62,65.64,4900.0,38.4135,38.4194,38.4077,38.4194,4900.0
2012-08-27 14:55:00,65.64,65.64,65.6,65.61,11200.0,38.4194,38.4194,38.396,38.4018,11200.0
2012-08-27 15:00:00,65.61,65.64,65.61,65.63,12300.0,38.4018,38.4194,38.4018,38.4135,12300.0
2012-08-27 15:05:00,65.62,65.63,65.6,65.61,18500.0,38.4077,38.4135,38.396,38.4018,18500.0
2012-08-27 15:10:00,65.61,65.61,65.59,65.61,17200.0,38.4018,38.4018,38.3901,38.4018,17200.0
2012-08-27 15:15:00,65.61,65.63,65.6,65.63,7200.0,38.4018,38.4135,38.396,38.4135,7200.0
2012-08-27 15:20:00,65.62,65.62,65.59,65.6,17700.0,38.4077,38.4077,38.3901,38.396,17700.0
2012-08-27 15:25:00,65.6,65.6,65.55,65.58,20300.0,38.396,38.396,38.3667,38.3843,20300.0
2012-08-27 15:30:00,65.58,65.6,65.55,65.56,20900.0,38.3843,38.396,38.3667,38.3725,20900.0
2012-08-27 15:35:00,65.56,65.57,65.51,65.53,25900.0,38.3725,38.3784,38.3433,38.355,25900.0
2012-08-27 15:40:00,65.53,65.55,65.51,65.51,41800.0,38.355,38.3667,38.3433,38.3433,41800.0
2012-08-27 15:45:00,65.5,65.52,65.48,65.51,48700.0,38.3374,38.3491,38.3257,38.3433,48700.0
2012-08-27 15:50:00,65.5,65.52,65.48,65.48,38100.0,38.3374,38.3491,38.3257,38.3257,38100.0
2012-08-27 15:55:00,65.47,65.49,65.44,65.49,71300.0,38.3199,38.3316,38.3023,38.3316,71300.0
2012-08-28 09:30:00,65.36,65.48,65.2,65.26,52200.0,38.2555,38.3257,38.1618,38.197,52200.0
2012-08-28 09:35:00,65.26,65.43,65.24,65.42,25400.0,38.197,38.2965,38.1853,38.2906,25400.0
2012-08-28 09:40:00,65.44,65.44,65.21,65.22,26300.0,38.3023,38.3023,38.1677,38.1735,26300.0
2012-08-28 09:45:00,65.23,65.37,65.22,65.35,56500.0,38.1794,38.2613,38.1735,38.2496,56500.0
2012-08-28 09:50:00,65.36,65.46,65.29,65.29,59000.0,38.2555,38.314,38.2145,38.2145,59000.0
2012-08-28 09:55:00,65.28,65.29,65.2,65.24,21600.0,38.2087,38.2145,38.1618,38.1853,21600.0
2012-08-28 10:00:00,65.22,65.28,65.13,65.18,20300.0,38.1735,38.2087,38.1209,38.1501,20300.0
2012-08-28 10:05:00,65.18,65.23,65.17,65.21,24500.0,38.1501,38.1794,38.1443,38.1677,24500.0
2012-08-28 10:10:00,65.22,65.26,65.16,65.19,29100.0,38.1735,38.197,38.1384,38.156,29100.0
2012-08-28 10:15:00,65.2,65.23,65.11,65.11,22600.0,38.1618,38.1794,38.1092,38.1092,22600.0
2012-08-28 10:20:00,65.12,65.3,65.12,65.26,44600.0,38.115,38.2204,38.115,38.197,44600.0
2012-08-28 10:25:00,65.27,65.28,65.25,65.26,28700.0,38.2028,38.2087,38.1911,38.197,28700.0
2012-08-28 10:30:00,65.27,65.31,65.24,65.24,40900.0,38.2028,38.2262,38.1853,38.1853,40900.0
2012-08-28 10:35:00,65.26,65.26,65.19,65.2,16700.0,38.197,38.197,38.156,38.1618,16700.0
2012-08-28 10:40:00,65.2,65.3,65.19,65.28,26700.0,38.1618,38.2204,38.156,38.2087,26700.0
2012-08-28 10:45:00,65.28,65.31,65.27,65.28,24200.0,38.2087,38.2262,38.2028,38.2087,24200.0
2012-08-28 10:50:00,65.29,65.32,65.29,65.31,18500.0,38.2145,38.2321,38.2145,38.2262,18500.0
2012-08-28 10:55:00,65.31,65.32,65.27,65.3,32300.0,38.2262,38.2321,38.2028,38.2204,32300.0
2012-08-28 11:00:00,65.31,65.37,65.26,65.26,34700.0,38.2262,38.2613,38.197,38.197,34700.0
2012-08-28 11:05:00,65.26,65.29,65.17,65.18,24700.0,38.197,38.2145,38.1443,38.1501,24700.0
2012-08-28 11:10:00,65.18,65.18,65.16,65.17,11200.0,38.1501,38.1501,38.1384,38.1443,11200.0
2012-08-28 11:15:00,65.16,65.25,65.14,65.14,65100.0,38.1384,38.1911,38.1267,38.1267,65100.0
2012-08-28 11:20:00,65.14,65.14,65.09,65.11,21700.0,38.1267,38.1267,38.0975,38.1092,21700.0
2012-08-28 11:25:00,65.11,65.13,65.08,65.13,28400.0,38.1092,38.1209,38.0916,38.1209,28400.0
2012-08-28 11:30:00,65.13,65.16,65.11,65.14,30300.0,38.1209,38.1384,38.1092,38.1267,30300.0
2012-08-28 11:35:00,65.15,65.21,65.11,65.16,51700.0,38.1326,38.1677,38.1092,38.1384,51700.0
2012-08-28 11:40:00,65.16,65.17,65.14,65.17,17900.0,38.1384,38.1443,38.1267,38.1443,17900.0
2012-08-28 11:45:00,65.18,65.21,65.15,65.15,13900.0,38.1501,38.1677,38.1326,38.1326,13900.0
2012-08-28 11:50:00,65.16,65.18,65.14,65.14,14800.0,38.1384,38.1501,38.1267,38.1267,14800.0
2012-08-28 11:55:00,65.14,65.2,65.13,65.19,17300.0,38.1267,38.1618,38.1209,38.156,17300.0
2012-08-28 12:00:00,65.19,65.24,65.19,65.22,21400.0,38.156,38.1853,38.156,38.1735,21400.0
2012-08-28 12:05:00,65.23,65.28,65.22,65.25,10100.0,38.1794,38.2087,38.1735,38.1911,10100.0
2012-08-28 12:10:00,65.24,65.25,65.2,65.2,11600.0,38.1853,38.1911,38.1618,38.1618,11600.0
2012-08-28 12:15:00,65.2,65.22,65.2,65.2,9900.0,38.1618,38.1735,38.1618,38.1618,9900.0
2012-08-28 12:20:00,65.21,65.26,65.2,65.23,23500.0,38.1677,38.197,38.1618,38.1794,23500.0
2012-08-28 12:25:00,65.24,65.25,65.23,65.23,14600.0,38.1853,38.1911,38.1794,38.1794,14600.0
2012-08-28 12:30:00,65.23,65.25,65.2,65.23,17800.0,38.1794,38.1911,38.1618,38.1794,17800.0
2012-08-28 12:35:00,65.23,65.24,65.22,65.23,8900.0,38.1794,38.1853,38.1735,38.1794,8900.0
2012-08-28 12:40:00,65.24,65.27,65.23,65.27,15300.0,38.1853,38.2028,38.1794,38.2028,15300.0
2012-08-28 12:45:00,65.27,65.27,65.24,65.26,14500.0,38.2028,38.2028,38.1853,38.197,14500.0
2012-08-28 12:50:00,65.26,65.27,65.24,65.24,7800.0,38.197,38.2028,38.1853,38.1853,7800.0
2012-08-28 12:55:00,65.24,65.26,65.23,65.24,9200.0,38.1853,38.197,38.1794,38.1853,9200.0
2012-08-28 13:00:00,65.25,65.25,65.17,65.18,19200.0,38.1911,38.1911,38.1443,38.1501,19200.0
2012-08-28 13:05:00,65.18,65.19,65.14,65.15,26400.0,38.1501,38.156,38.1267,38.1326,26400.0
2012-08-28 13:10:00,65.15,65.16,65.15,65.16,7600.0,38.1326,38.1384,38.1326,38.1384,7600.0
2012-08-28 13:15:00,65.16,65.22,65.15,65.2,27900.0,38.1384,38.1735,38.1326,38.1618,27900.0
2012-08-28 13:20:00,65.2,65.23,65.19,65.23,23900.0,38.1618,38.1794,38.156,38.1794,23900.0
2012-08-28 13:25:00,65.24,65.24,65.2,65.22,16800.0,38.1853,38.1853,38.1618,38.1735,16800.0
2012-08-28 13:30:00,65.22,65.27,65.22,65.24,21300.0,38.1735,38.2028,38.1735,38.1853,21300.0
2012-08-28 13:35:00,65.24,65.27,65.22,65.27,16500.0,38.1853,38.2028,38.1735,38.2028,16500.0
2012-08-28 13:40:00,65.27,65.27,65.23,65.26,29500.0,38.2028,38.2028,38.1794,38.197,29500.0
2012-08-28 13:45:00,65.26,65.28,65.25,65.28,29000.0,38.197,38.2087,38.1911,38.2087,29000.0
2012-08-28 13:50:00,65.28,65.31,65.27,65.3,27600.0,38.2087,38.2262,38.2028,38.2204,27600.0
2012-08-28 13:55:00,65.31,65.34,65.28,65.29,30100.0,38.2262,38.2438,38.2087,38.2145,30100.0
2012-08-28 14:00:00,65.28,65.33,65.28,65.32,27100.0,38.2087,38.2379,38.2087,38.2321,27100.0
2012-08-28 14:05:00,65.32,65.35,65.31,65.33,28600.0,38.2321,38.2496,38.2262,38.2379,28600.0
2012-08-28 14:10:00,65.33,65.39,65.31,65.36,26800.0,38.2379,38.273,38.2262,38.2555,26800.0
2012-08-28 14:15:00,65.36,65.4,65.35,65.38,25200.0,38.2555,38.2789,38.2496,38.2672,25200.0
2012-08-28 14:20:00,65.38,65.42,65.36,65.42,24600.0,38.2672,38.2906,38.2555,38.2906,24600.0
2012-08-28 14:25:00,65.42,65.45,65.39,65.45,20600.0,38.2906,38.3082,38.273,38.3082,20600.0
2012-08-28 14:30:00,65.44,65.47,65.42,65.43,34400.0,38.3023,38.3199,38.2906,38.2965,34400.0
2012-08-28 14:35:00,65.43,65.44,65.39,65.39,14100.0,38.2965,38.3023,38.273,38.273,14100.0
2012-08-28 14:40:00,65.39,65.4,65.37,65.37,11400.0,38.273,38.2789,38.2613,38.2613,11400.0
2012-08-28 14:45:00,65.37,65.39,65.36,65.38,14500.0,38.2613,38.273,38.2555,38.2672,14500.0
2012-08-28 14:50:00,65.39,65.39,65.36,65.39,23600.0,38.273,38.273,38.2555,38.273,23600.0
2012-08-28 14:55:00,65.39,65.4,65.37,65.4,12200.0,38.273,38.2789,38.2613,38.2789,12200.0
2012-08-28 15:00:00,65.4,65.42,65.39,65.4,13700.0,38.2789,38.2906,38.273,38.2789,13700.0
2012-08-28 15:05:00,65.4,65.44,65.39,65.43,36200.0,38.2789,38.3023,38.273,38.2965,36200.0
2012-08-28 15:10:00,65.43,65.47,65.43,65.45,46900.0,38.2965,38.3199,38.2965,38.3082,46900.0
2012-08-28 15:15:00,65.46,65.5,65.45,65.47,60800.0,38.314,38.3374,38.3082,38.3199,60800.0
2012-08-28 15:20:00,65.45,65.48,65.45,65.47,42700.0,38.3082,38.3257,38.3082,38.3199,42700.0
2012-08-28 15:25:00,65.46,65.47,65.43,65.43,23200.0,38.314,38.3199,38.2965,38.2965,23200.0
2012-08-28 15:30:00,65.44,65.44,65.38,65.4,34800.0,38.3023,38.3023,38.2672,38.2789,34800.0
2012-08-28 15:35:00,65.4,65.4,65.34,65.34,37500.0,38.2789,38.2789,38.2438,38.2438,37500.0
2012-08-28 15:40:00,65.34,65.36,65.34,65.35,39400.0,38.2438,38.2555,38.2438,38.2496,39400.0
2012-08-28 15:45:00,65.34,65.36,65.34,65.34,57100.0,38.2438,38.2555,38.2438,38.2438,57100.0
2012-08-28 15:50:00,65.34,65.37,65.3,65.36,93600.0,38.2438,38.2613,38.2204,38.2555,93600.0
2012-08-28 15:55:00,65.36,65.38,65.36,65.38,169300.0,38.2555,38.2672,38.2555,38.2672,169300.0
2012-08-29 09:30:00,65.25,65.25,64.85,65.07,648300.0,38.1911,38.1911,37.957,38.0858,648300.0
2012-08-29 09:35:00,65.07,65.1,64.96,65.02,61600.0,38.0858,38.1033,38.0214,38.0565,61600.0
2012-08-29 09:40:00,65.01,65.03,64.9,64.93,61900.0,38.0506,38.0623,37.9862,38.0038,61900.0
2012-08-29 09:45:00,64.93,65.04,64.89,65.04,41400.0,38.0038,38.0682,37.9804,38.0682,41400.0
2012-08-29 09:50:00,65.05,65.12,65.01,65.01,42800.0,38.074,38.115,38.0506,38.0506,42800.0
2012-08-29 09:55:00,65.02,65.1,65.0,65.05,21400.0,38.0565,38.1033,38.0448,38.074,21400.0
2012-08-29 10:00:00,65.06,65.09,65.04,65.07,12100.0,38.0799,38.0975,38.0682,38.0858,12100.0
2012-08-29 10:05:00,65.08,65.12,65.07,65.12,19900.0,38.0916,38.115,38.0858,38.115,19900.0
2012-08-29 10:10:00,65.12,65.16,65.08,65.14,29000.0,38.115,38.1384,38.0916,38.1267,29000.0
2012-08-29 10:15:00,65.14,65.15,65.1,65.12,17400.0,38.1267,38.1326,38.1033,38.115,17400.0
2012-08-29 10:20:00,65.12,65.19,65.12,65.17,17500.0,38.115,38.156,38.115,38.1443,17500.0
2012-08-29 10:25:00,65.17,65.19,65.12,65.12,25300.0,38.1443,38.156,38.115,38.115,25300.0
2012-08-29 10:30:00,65.12,65.14,65.09,65.1,25200.0,38.115,38.1267,38.0975,38.1033,25200.0
2012-08-29 10:35:00,65.11,65.12,65.09,65.1,29000.0,38.1092,38.115,38.0975,38.1033,29000.0
2012-08-29 10:40:00,65.1,65.2,65.1,65.19,21200.0,38.1033,38.1618,38.1033,38.156,21200.0
2012-08-29 10:45:00,65.2,65.24,65.19,65.22,30200.0,38.1618,38.1853,38.156,38.1735,30200.0
2012-08-29 10:50:00,65.21,65.24,65.18,65.22,43300.0,38.1677,38.1853,38.1501,38.1735,43300.0
2012-08-29 10:55:00,65.21,65.24,65.2,65.23,19100.0,38.1677,38.1853,38.1618,38.1794,19100.0
2012-08-29 11:00:00,65.24,65.25,65.19,65.2,30000.0,38.1853,38.1911,38.156,38.1618,30000.0
2012-08-29 11:05:00,65.2,65.21,65.16,65.17,23500.0,38.1618,38.1677,38.1384,38.1443,23500.0
2012-08-29 11:10:00,65.17,65.2,65.15,65.2,24700.0,38.1443,38.1618,38.1326,38.1618,24700.0
2012-08-29 11:15:00,65.2,65.2,65.13,65.14,96300.0,38.1618,38.1618,38.1209,38.1267,96300.0
2012-08-29 11:20:00,65.14,65.14,65.11,65.11,54800.0,38.1267,38.1267,38.1092,38.1092,54800.0
2012-08-29 11:25:00,65.11,65.16,65.1,65.14,28800.0,38.1092,38.1384,38.1033,38.1267,28800.0
2012-08-29 11:30:00,65.15,65.19,65.14,65.19,19400.0,38.1326,38.156,38.1267,38.156,19400.0
2012-08-29 11:35:00,65.19,65.22,65.19,65.22,13700.0,38.156,38.1735,38.156,38.1735,13700.0
2012-08-29 11:40:00,65.22,65.26,65.22,65.25,20500.0,38.1735,38.197,38.1735,38.1911,20500.0
2012-08-29 11:45:00,65.25,65.3,65.25,65.3,16800.0,38.1911,38.2204,38.1911,38.2204,16800.0
2012-08-29 11:50:00,65.3,65.34,65.27,65.31,16400.0,38.2204,38.2438,38.2028,38.2262,16400.0
2012-08-29 11:55:00,65.32,65.35,65.31,65.35,11400.0,38.2321,38.2496,38.2262,38.2496,11400.0
2012-08-29 12:00:00,65.35,65.37,65.33,65.37,14400.0,38.2496,38.2613,38.2379,38.2613,14400.0
2012-08-29 12:05:00,65.37,65.37,65.35,65.36,9700.0,38.2613,38.2613,38.2496,38.2555,9700.0
2012-08-29 12:10:00,65.36,65.39,65.35,65.35,24300.0,38.2555,38.273,38.2496,38.2496,24300.0
2012-08-29 12:15:00,65.35,65.37,65.34,65.35,26000.0,38.2496,38.2613,38.2438,38.2496,26000.0
2012-08-29 12:20:00,65.36,65.38,65.33,65.34,20000.0,38.2555,38.2672,38.2379,38.2438,20000.0
2012-08-29 12:25:00,65.33,65.36,65.33,65.35,9000.0,38.2379,38.2555,38.2379,38.2496,9000.0
2012-08-29 12:30:00,65.35,65.36,65.33,65.35,14400.0,38.2496,38.2555,38.2379,38.2496,14400.0
2012-08-29 12:35:00,65.34,65.36,65.32,65.35,9700.0,38.2438,38.2555,38.2321,38.2496,9700.0
2012-08-29 12:40:00,65.35,65.37,65.34,65.37,10700.0,38.2496,38.2613,38.2438,38.2613,10700.0
2012-08-29 12:45:00,65.37,65.38,65.32,65.35,23100.0,38.2613,38.2672,38.2321,38.2496,23100.0
2012-08-29 12:50:00,65.35,65.37,65.34,65.36,11000.0,38.2496,38.2613,38.2438,38.2555,11000.0
2012-08-29 12:55:00,65.36,65.39,65.36,65.38,27000.0,38.2555,38.273,38.2555,38.2672,27000.0
2012-08-29 13:00:00,65.38,65.4,65.37,65.4,18600.0,38.2672,38.2789,38.2613,38.2789,18600.0
2012-08-29 13:05:00,65.39,65.41,65.38,65.39,19300.0,38.273,38.2848,38.2672,38.273,19300.0
2012-08-29 13:10:00,65.39,65.43,65.39,65.42,17100.0,38.273,38.2965,38.273,38.2906,17100.0
2012-08-29 13:15:00,65.42,65.42,65.4,65.41,4200.0,38.2906,38.2906,38.2789,38.2848,4200.0
2012-08-29 13:20:00,65.41,65.48,65.41,65.47,34300.0,38.2848,38.3257,38.2848,38.3199,34300.0
2012-08-29 13:25:00,65.46,65.46,65.45,65.45,6400.0,38.314,38.314,38.3082,38.3082,6400.0
2012-08-29 13:30:00,65.45,65.46,65.44,65.45,17100.0,38.3082,38.314,38.3023,38.3082,17100.0
2012-08-29 13:35:00,65.44,65.46,65.44,65.46,20300.0,38.3023,38.314,38.3023,38.314,20300.0
2012-08-29 13:40:00,65.45,65.52,65.44,65.51,41800.0,38.3082,38.3491,38.3023,38.3433,41800.0
2012-08-29 13:45:00,65.52,65.52,65.5,65.5,8200.0,38.3491,38.3491,38.3374,38.3374,8200.0
2012-08-29 13:50:00,65.5,65.52,65.5,65.5,9300.0,38.3374,38.3491,38.3374,38.3374,9300.0
2012-08-29 13:55:00,65.5,65.52,65.5,65.5,24300.0,38.3374,38.3491,38.3374,38.3374,24300.0
2012-08-29 14:00:00,65.5,65.52,65.47,65.52,43400.0,38.3374,38.3491,38.3199,38.3491,43400.0
2012-08-29 14:05:00,65.51,65.52,65.49,65.51,36700.0,38.3433,38.3491,38.3316,38.3433,36700.0
2012-08-29 14:10:00,65.51,65.51,65.49,65.5,32900.0,38.3433,38.3433,38.3316,38.3374,32900.0
2012-08-29 14:15:00,65.5,65.5,65.45,65.46,24700.0,38.3374,38.3374,38.3082,38.314,24700.0
2012-08-29 14:20:00,65.46,65.48,65.45,65.47,18000.0,38.314,38.3257,38.3082,38.3199,18000.0
2012-08-29 14:25:00,65.46,65.47,65.45,65.46,20200.0,38.314,38.3199,38.3082,38.314,20200.0
2012-08-29 14:30:00,65.46,65.46,65.43,65.44,21400.0,38.314,38.314,38.2965,38.3023,21400.0
2012-08-29 14:35:00,65.44,65.47,65.44,65.47,16900.0,38.3023,38.3199,38.3023,38.3199,16900.0
2012-08-29 14:40:00,65.47,65.49,65.45,65.48,21400.0,38.3199,38.3316,38.3082,38.3257,21400.0
2012-08-29 14:45:00,65.47,65.5,65.43,65.44,25700.0,38.3199,38.3374,38.2965,38.3023,25700.0
2012-08-29 14:50:00,65.43,65.46,65.41,65.41,22200.0,38.2965,38.314,38.2848,38.2848,22200.0
2012-08-29 14:55:00,65.41,65.42,65.4,65.41,24100.0,38.2848,38.2906,38.2789,38.2848,24100.0
2012-08-29 15:00:00,65.41,65.44,65.4,65.42,24800.0,38.2848,38.3023,38.2789,38.2906,24800.0
2012-08-29 15:05:00,65.41,65.47,65.4,65.45,51000.0,38.2848,38.3199,38.2789,38.3082,51000.0
2012-08-29 15:10:00,65.45,65.46,65.43,65.44,32700.0,38.3082,38.314,38.2965,38.3023,32700.0
2012-08-29 15:15:00,65.45,65.46,65.44,65.45,34500.0,38.3082,38.314,38.3023,38.3082,34500.0
2012-08-29 15:20:00,65.45,65.47,65.45,65.47,25500.0,38.3082,38.3199,38.3082,38.3199,25500.0
2012-08-29 15:25:00,65.46,65.5,65.45,65.48,80000.0,38.314,38.3374,38.3082,38.3257,80000.0
2012-08-29 15:30:00,65.48,65.48,65.42,65.45,36800.0,38.3257,38.3257,38.2906,38.3082,36800.0
2012-08-29 15:35:00,65.45,65.45,65.38,65.39,61300.0,38.3082,38.3082,38.2672,38.273,61300.0
2012-08-29 15:40:00,65.39,65.4,65.35,65.38,67000.0,38.273,38.2789,38.2496,38.2672,67000.0
2012-08-29 15:45:00,65.37,65.37,65.31,65.33,84400.0,38.2613,38.2613,38.2262,38.2379,84400.0
2012-08-29 15:50:00,65.33,65.34,65.31,65.34,49700.0,38.2379,38.2438,38.2262,38.2438,49700.0
2012-08-29 15:55:00,65.33,65.34,65.3,65.34,113700.0,38.2379,38.2438,38.2204,38.2438,113700.0
2012-08-30 09:30:00,65.15,65.23,64.91,64.95,47500.0,38.1326,38.1794,37.9921,38.0155,47500.0
2012-08-30 09:35:00,64.95,65.05,64.93,65.05,18500.0,38.0155,38.074,38.0038,38.074,18500.0
2012-08-30 09:40:00,65.02,65.12,64.97,64.97,31200.0,38.0565,38.115,38.0272,38.0272,31200.0
2012-08-30 09:45:00,64.97,65.01,64.95,64.95,23700.0,38.0272,38.0506,38.0155,38.0155,23700.0
2012-08-30 09:50:00,64.95,65.05,64.95,64.96,31300.0,38.0155,38.074,38.0155,38.0214,31300.0
2012-08-30 09:55:00,64.97,64.98,64.92,64.96,19500.0,38.0272,38.0331,37.998,38.0214,19500.0
2012-08-30 10:00:00,64.97,64.97,64.91,64.91,21100.0,38.0272,38.0272,37.9921,37.9921,21100.0
2012-08-30 10:05:00,64.92,64.93,64.9,64.9,23600.0,37.998,38.0038,37.9862,37.9862,23600.0
2012-08-30 10:10:00,64.91,64.92,64.86,64.87,28200.0,37.9921,37.998,37.9628,37.9687,28200.0
2012-08-30 10:15:00,64.86,64.87,64.85,64.85,14200.0,37.9628,37.9687,37.957,37.957,14200.0
2012-08-30 10:20:00,64.85,64.86,64.8,64.8,51200.0,37.957,37.9628,37.9277,37.9277,51200.0
2012-08-30 10:25:00,64.81,64.86,64.8,64.86,18200.0,37.9336,37.9628,37.9277,37.9628,18200.0
2012-08-30 10:30:00,64.85,64.89,64.84,64.87,22300.0,37.957,37.9804,37.9511,37.9687,22300.0
2012-08-30 10:35:00,64.88,64.89,64.83,64.85,13400.0,37.9745,37.9804,37.9453,37.957,13400.0
2012-08-30 10:40:00,64.85,64.86,64.83,64.84,19500.0,37.957,37.9628,37.9453,37.9511,19500.0
2012-08-30 10:45:00,64.85,64.9,64.84,64.9,10000.0,37.957,37.9862,37.9511,37.9862,10000.0
2012-08-30 10:50:00,64.89,64.9,64.84,64.87,19200.0,37.9804,37.9862,37.9511,37.9687,19200.0
2012-08-30 10:55:00,64.87,64.89,64.84,64.85,14100.0,37.9687,37.9804,37.9511,37.957,14100.0
2012-08-30 11:00:00,64.85,64.85,64.81,64.82,12400.0,37.957,37.957,37.9336,37.9394,12400.0
2012-08-30 11:05:00,64.82,64.87,64.81,64.84,19800.0,37.9394,37.9687,37.9336,37.9511,19800.0
2012-08-30 11:10:00,64.84,64.84,64.8,64.81,26800.0,37.9511,37.9511,37.9277,37.9336,26800.0
2012-08-30 11:15:00,64.81,64.86,64.81,64.81,22300.0,37.9336,37.9628,37.9336,37.9336,22300.0
2012-08-30 11:20:00,64.81,64.85,64.8,64.85,35600.0,37.9336,37.957,37.9277,37.957,35600.0
2012-08-30 11:25:00,64.84,64.86,64.83,64.84,19400.0,37.9511,37.9628,37.9453,37.9511,19400.0
2012-08-30 11:30:00,64.83,64.84,64.83,64.83,13700.0,37.9453,37.9511,37.9453,37.9453,13700.0
2012-08-30 11:35:00,64.83,64.84,64.81,64.81,22500.0,37.9453,37.9511,37.9336,37.9336,22500.0
2012-08-30 11:40:00,64.81,64.82,64.75,64.75,45000.0,37.9336,37.9394,37.8985,37.8985,45000.0
2012-08-30 11:45:00,64.75,64.79,64.75,64.79,18200.0,37.8985,37.9219,37.8985,37.9219,18200.0
2012-08-30 11:50:00,64.78,64.79,64.76,64.78,14800.0,37.916,37.9219,37.9043,37.916,14800.0
2012-08-30 11:55:00,64.78,64.79,64.76,64.76,20900.0,37.916,37.9219,37.9043,37.9043,20900.0
2012-08-30 12:00:00,64.77,64.78,64.75,64.78,21900.0,37.9102,37.916,37.8985,37.916,21900.0
2012-08-30 12:05:00,64.78,64.79,64.77,64.77,14300.0,37.916,37.9219,37.9102,37.9102,14300.0
2012-08-30 12:10:00,64.78,64.78,64.77,64.78,7000.0,37.916,37.916,37.9102,37.916,7000.0
2012-08-30 12:15:00,64.78,64.78,64.77,64.77,3300.0,37.916,37.916,37.9102,37.9102,3300.0
2012-08-30 12:20:00,64.77,64.77,64.76,64.77,10500.0,37.9102,37.9102,37.9043,37.9102,10500.0
2012-08-30 12:25:00,64.76,64.79,64.76,64.77,23600.0,37.9043,37.9219,37.9043,37.9102,23600.0
2012-08-30 12:30:00,64.77,64.8,64.76,64.8,25800.0,37.9102,37.9277,37.9043,37.9277,25800.0
2012-08-30 12:35:00,64.8,64.82,64.79,64.79,15800.0,37.9277,37.9394,37.9219,37.9219,15800.0
2012-08-30 12:40:00,64.79,64.79,64.77,64.78,6800.0,37.9219,37.9219,37.9102,37.916,6800.0
2012-08-30 12:45:00,64.79,64.83,64.79,64.82,15500.0,37.9219,37.9453,37.9219,37.9394,15500.0
2012-08-30 12:50:00,64.83,64.86,64.82,64.85,20100.0,37.9453,37.9628,37.9394,37.957,20100.0
2012-08-30 12:55:00,64.86,64.95,64.85,64.94,62100.0,37.9628,38.0155,37.957,38.0097,62100.0
2012-08-30 13:00:00,64.93,64.94,64.9,64.91,22000.0,38.0038,38.0097,37.9862,37.9921,22000.0
2012-08-30 13:05:00,64.92,64.93,64.89,64.9,14700.0,37.998,38.0038,37.9804,37.9862,14700.0
2012-08-30 13:10:00,64.89,64.89,64.84,64.87,17000.0,37.9804,37.9804,37.9511,37.9687,17000.0
2012-08-30 13:15:00,64.86,64.88,64.86,64.86,5800.0,37.9628,37.9745,37.9628,37.9628,5800.0
2012-08-30 13:20:00,64.86,64.88,64.84,64.86,16600.0,37.9628,37.9745,37.9511,37.9628,16600.0
2012-08-30 13:25:00,64.85,64.87,64.83,64.87,90100.0,37.957,37.9687,37.9453,37.9687,90100.0
2012-08-30 13:30:00,64.87,64.87,64.85,64.85,52300.0,37.9687,37.9687,37.957,37.957,52300.0
2012-08-30 13:35:00,64.86,64.86,64.83,64.85,214900.0,37.9628,37.9628,37.9453,37.957,214900.0
2012-08-30 13:40:00,64.86,64.89,64.85,64.87,19800.0,37.9628,37.9804,37.957,37.9687,19800.0
2012-08-30 13:45:00,64.87,64.89,64.84,64.85,21800.0,37.9687,37.9804,37.9511,37.957,21800.0
2012-08-30 13:50:00,64.84,64.87,64.82,64.85,39000.0,37.9511,37.9687,37.9394,37.957,39000.0
2012-08-30 13:55:00,64.85,64.88,64.84,64.87,12000.0,37.957,37.9745,37.9511,37.9687,12000.0
2012-08-30 14:00:00,64.88,64.9,64.85,64.9,66200.0,37.9745,37.9862,37.957,37.9862,66200.0
2012-08-30 14:05:00,64.89,64.92,64.88,64.9,34500.0,37.9804,37.998,37.9745,37.9862,34500.0
2012-08-30 14:10:00,64.89,64.92,64.89,64.92,58900.0,37.9804,37.998,37.9804,37.998,58900.0
2012-08-30 14:15:00,64.91,64.94,64.88,64.88,87400.0,37.9921,38.0097,37.9745,37.9745,87400.0
2012-08-30 14:20:00,64.88,64.93,64.88,64.92,15600.0,37.9745,38.0038,37.9745,37.998,15600.0
2012-08-30 14:25:00,64.93,64.93,64.87,64.88,13400.0,38.0038,38.0038,37.9687,37.9745,13400.0
2012-08-30 14:30:00,64.88,64.93,64.88,64.91,19400.0,37.9745,38.0038,37.9745,37.9921,19400.0
2012-08-30 14:35:00,64.91,64.92,64.88,64.88,19900.0,37.9921,37.998,37.9745,37.9745,19900.0
2012-08-30 14:40:00,64.89,64.89,64.88,64.89,8000.0,37.9804,37.9804,37.9745,37.9804,8000.0
2012-08-30 14:45:00,64.88,64.91,64.87,64.91,17200.0,37.9745,37.9921,37.9687,37.9921,17200.0
2012-08-30 14:50:00,64.91,64.93,64.89,64.91,22400.0,37.9921,38.0038,37.9804,37.9921,22400.0
2012-08-30 14:55:00,64.9,64.92,64.87,64.9,57700.0,37.9862,37.998,37.9687,37.9862,57700.0
2012-08-30 15:00:00,64.91,64.99,64.91,64.98,92900.0,37.9921,38.0389,37.9921,38.0331,92900.0
2012-08-30 15:05:00,64.97,64.97,64.94,64.94,22000.0,38.0272,38.0272,38.0097,38.0097,22000.0
2012-08-30 15:10:00,64.94,64.97,64.93,64.96,64300.0,38.0097,38.0272,38.0038,38.0214,64300.0
2012-08-30 15:15:00,64.97,64.97,64.92,64.95,19900.0,38.0272,38.0272,37.998,38.0155,19900.0
2012-08-30 15:20:00,64.94,64.97,64.93,64.95,20800.0,38.0097,38.0272,38.0038,38.0155,20800.0
2012-08-30 15:25:00,64.95,64.97,64.92,64.93,15100.0,38.0155,38.0272,37.998,38.0038,15100.0
2012-08-30 15:30:00,64.94,64.96,64.91,64.95,23600.0,38.0097,38.0214,37.9921,38.0155,23600.0
2012-08-30 15:35:00,64.95,64.96,64.91,64.92,24800.0,38.0155,38.0214,37.9921,37.998,24800.0
2012-08-30 15:40:00,64.93,64.98,64.92,64.93,59700.0,38.0038,38.0331,37.998,38.0038,59700.0
2012-08-30 15:45:00,64.93,64.94,64.86,64.89,65000.0,38.0038,38.0097,37.9628,37.9804,65000.0
2012-08-30 15:50:00,64.88,64.89,64.84,64.85,58600.0,37.9745,37.9804,37.9511,37.957,58600.0
2012-08-30 15:55:00,64.84,64.85,64.81,64.82,169100.0,37.9511,37.957,37.9336,37.9394,169100.0
2012-08-31 09:30:00,65.14,65.14,64.64,64.66,96900.0,38.1267,38.1267,37.8341,37.8458,96900.0
2012-08-31 09:35:00,64.67,64.73,64.66,64.69,52800.0,37.8516,37.8867,37.8458,37.8633,52800.0
2012-08-31 09:40:00,64.68,64.86,64.68,64.83,106200.0,37.8575,37.9628,37.8575,37.9453,106200.0
2012-08-31 09:45:00,64.82,64.84,64.79,64.82,128000.0,37.9394,37.9511,37.9219,37.9394,128000.0
2012-08-31 09:50:00,64.81,64.85,64.7,64.75,36600.0,37.9336,37.957,37.8692,37.8985,36600.0
2012-08-31 09:55:00,64.75,64.83,64.71,64.71,26900.0,37.8985,37.9453,37.875,37.875,26900.0
2012-08-31 10:00:00,64.7,64.74,64.62,64.7,54300.0,37.8692,37.8926,37.8224,37.8692,54300.0
2012-08-31 10:05:00,64.7,64.72,64.58,64.62,63700.0,37.8692,37.8809,37.799,37.8224,63700.0
2012-08-31 10:10:00,64.6,64.66,64.58,64.65,50900.0,37.8107,37.8458,37.799,37.8399,50900.0
2012-08-31 10:15:00,64.64,64.67,64.6,64.65,50300.0,37.8341,37.8516,37.8107,37.8399,50300.0
2012-08-31 10:20:00,64.65,64.69,64.62,64.65,52100.0,37.8399,37.8633,37.8224,37.8399,52100.0
2012-08-31 10:25:00,64.66,64.72,64.62,64.71,78100.0,37.8458,37.8809,37.8224,37.875,78100.0
2012-08-31 10:30:00,64.7,64.75,64.69,64.74,48600.0,37.8692,37.8985,37.8633,37.8926,48600.0
2012-08-31 10:35:00,64.74,64.8,64.72,64.76,67900.0,37.8926,37.9277,37.8809,37.9043,67900.0
2012-08-31 10:40:00,64.76,64.78,64.75,64.76,22300.0,37.9043,37.916,37.8985,37.9043,22300.0
2012-08-31 10:45:00,64.77,64.84,64.77,64.79,78800.0,37.9102,37.9511,37.9102,37.9219,78800.0
2012-08-31 10:50:00,64.81,64.88,64.81,64.88,62200.0,37.9336,37.9745,37.9336,37.9745,62200.0
2012-08-31 10:55:00,64.88,64.95,64.84,64.95,103700.0,37.9745,38.0155,37.9511,38.0155,103700.0
2012-08-31 11:00:00,64.96,65.0,64.94,64.99,39200.0,38.0214,38.0448,38.0097,38.0389,39200.0
2012-08-31 11:05:00,64.98,64.98,64.91,64.96,36400.0,38.0331,38.0331,37.9921,38.0214,36400.0
2012-08-31 11:10:00,64.95,64.98,64.89,64.94,24100.0,38.0155,38.0331,37.9804,38.0097,24100.0
2012-08-31 11:15:00,64.94,65.0,64.93,64.99,31800.0,38.0097,38.0448,38.0038,38.0389,31800.0
2012-08-31 11:20:00,65.0,65.0,64.97,65.0,21700.0,38.0448,38.0448,38.0272,38.0448,21700.0
2012-08-31 11:25:00,64.99,65.0,64.93,64.94,43400.0,38.0389,38.0448,38.0038,38.0097,43400.0
2012-08-31 11:30:00,64.94,65.0,64.94,64.99,47000.0,38.0097,38.0448,38.0097,38.0389,47000.0
2012-08-31 11:35:00,65.0,65.08,64.99,65.05,44100.0,38.0448,38.0916,38.0389,38.074,44100.0
2012-08-31 11:40:00,65.05,65.06,65.03,65.06,9800.0,38.074,38.0799,38.0623,38.0799,9800.0
2012-08-31 11:45:00,65.06,65.09,65.03,65.03,31300.0,38.0799,38.0975,38.0623,38.0623,31300.0
2012-08-31 11:50:00,65.03,65.07,65.03,65.07,14000.0,38.0623,38.0858,38.0623,38.0858,14000.0
2012-08-31 11:55:00,65.07,65.08,65.04,65.05,22700.0,38.0858,38.0916,38.0682,38.074,22700.0
2012-08-31 12:00:00,65.05,65.08,65.04,65.08,13200.0,38.074,38.0916,38.0682,38.0916,13200.0
2012-08-31 12:05:00,65.07,65.08,64.97,64.98,27800.0,38.0858,38.0916,38.0272,38.0331,27800.0
2012-08-31 12:10:00,64.98,64.98,64.89,64.9,63300.0,38.0331,38.0331,37.9804,37.9862,63300.0
2012-08-31 12:15:00,64.9,64.9,64.85,64.86,52300.0,37.9862,37.9862,37.957,37.9628,52300.0
2012-08-31 12:20:00,64.85,64.86,64.76,64.76,29500.0,37.957,37.9628,37.9043,37.9043,29500.0
2012-08-31 12:25:00,64.77,64.81,64.75,64.75,15600.0,37.9102,37.9336,37.8985,37.8985,15600.0
2012-08-31 12:30:00,64.76,64.78,64.72,64.75,46000.0,37.9043,37.916,37.8809,37.8985,46000.0
2012-08-31 12:35:00,64.76,64.79,64.75,64.75,18500.0,37.9043,37.9219,37.8985,37.8985,18500.0
2012-08-31 12:40:00,64.75,64.79,64.75,64.78,17000.0,37.8985,37.9219,37.8985,37.916,17000.0
2012-08-31 12:45:00,64.79,64.79,64.74,64.76,20100.0,37.9219,37.9219,37.8926,37.9043,20100.0
2012-08-31 12:50:00,64.77,64.79,64.72,64.79,24700.0,37.9102,37.9219,37.8809,37.9219,24700.0
2012-08-31 12:55:00,64.79,64.79,64.75,64.78,16200.0,37.9219,37.9219,37.8985,37.916,16200.0
2012-08-31 13:00:00,64.78,64.79,64.74,64.78,12900.0,37.916,37.9219,37.8926,37.916,12900.0
2012-08-31 13:05:00,64.78,64.82,64.78,64.78,22300.0,37.916,37.9394,37.916,37.916,22300.0
2012-08-31 13:10:00,64.78,64.79,64.67,64.71,29200.0,37.916,37.9219,37.8516,37.875,29200.0
2012-08-31 13:15:00,64.71,64.71,64.67,64.68,26600.0,37.875,37.875,37.8516,37.8575,26600.0
2012-08-31 13:20:00,64.69,64.73,64.68,64.71,11400.0,37.8633,37.8867,37.8575,37.875,11400.0
2012-08-31 13:25:00,64.7,64.73,64.67,64.7,19700.0,37.8692,37.8867,37.8516,37.8692,19700.0
2012-08-31 13:30:00,64.69,64.71,64.69,64.71,6400.0,37.8633,37.875,37.8633,37.875,6400.0
2012-08-31 13:35:00,64.7,64.71,64.68,64.71,16700.0,37.8692,37.875,37.8575,37.875,16700.0
2012-08-31 13:40:00,64.71,64.75,64.7,64.74,11600.0,37.875,37.8985,37.8692,37.8926,11600.0
2012-08-31 13:45:00,64.74,64.76,64.72,64.72,16900.0,37.8926,37.9043,37.8809,37.8809,16900.0
2012-08-31 13:50:00,64.72,64.79,64.72,64.79,14500.0,37.8809,37.9219,37.8809,37.9219,14500.0
2012-08-31 13:55:00,64.79,64.83,64.79,64.83,15600.0,37.9219,37.9453,37.9219,37.9453,15600.0
2012-08-31 14:00:00,64.83,64.83,64.77,64.78,29900.0,37.9453,37.9453,37.9102,37.916,29900.0
2012-08-31 14:05:00,64.77,64.78,64.76,64.77,17100.0,37.9102,37.916,37.9043,37.9102,17100.0
2012-08-31 14:10:00,64.78,64.78,64.75,64.75,15200.0,37.916,37.916,37.8985,37.8985,15200.0
2012-08-31 14:15:00,64.75,64.79,64.73,64.79,22600.0,37.8985,37.9219,37.8867,37.9219,22600.0
2012-08-31 14:20:00,64.79,64.81,64.78,64.81,13000.0,37.9219,37.9336,37.916,37.9336,13000.0
2012-08-31 14:25:00,64.81,64.82,64.77,64.81,25600.0,37.9336,37.9394,37.9102,37.9336,25600.0
2012-08-31 14:30:00,64.8,64.81,64.79,64.81,18700.0,37.9277,37.9336,37.9219,37.9336,18700.0
2012-08-31 14:35:00,64.81,64.81,64.79,64.8,14700.0,37.9336,37.9336,37.9219,37.9277,14700.0
2012-08-31 14:40:00,64.8,64.8,64.77,64.77,18200.0,37.9277,37.9277,37.9102,37.9102,18200.0
2012-08-31 14:45:00,64.78,64.8,64.75,64.8,32600.0,37.916,37.9277,37.8985,37.9277,32600.0
2012-08-31 14:50:00,64.8,64.8,64.79,64.8,15500.0,37.9277,37.9277,37.9219,37.9277,15500.0
2012-08-31 14:55:00,64.8,64.81,64.79,64.8,19900.0,37.9277,37.9336,37.9219,37.9277,19900.0
2012-08-31 15:00:00,64.79,64.8,64.76,64.76,22800.0,37.9219,37.9277,37.9043,37.9043,22800.0
2012-08-31 15:05:00,64.76,64.77,64.75,64.76,15600.0,37.9043,37.9102,37.8985,37.9043,15600.0
2012-08-31 15:10:00,64.76,64.8,64.75,64.76,43300.0,37.9043,37.9277,37.8985,37.9043,43300.0
2012-08-31 15:15:00,64.75,64.8,64.73,64.8,31400.0,37.8985,37.9277,37.8867,37.9277,31400.0
2012-08-31 15:20:00,64.8,64.8,64.79,64.79,17400.0,37.9277,37.9277,37.9219,37.9219,17400.0
2012-08-31 15:25:00,64.79,64.79,64.73,64.75,39900.0,37.9219,37.9219,37.8867,37.8985,39900.0
2012-08-31 15:30:00,64.75,64.77,64.75,64.76,26200.0,37.8985,37.9102,37.8985,37.9043,26200.0
2012-08-31 15:35:00,64.76,64.78,64.74,64.75,62400.0,37.9043,37.916,37.8926,37.8985,62400.0
2012-08-31 15:40:00,64.76,64.76,64.7,64.71,73700.0,37.9043,37.9043,37.8692,37.875,73700.0
2012-08-31 15:45:00,64.7,64.75,64.7,64.75,83200.0,37.8692,37.8985,37.8692,37.8985,83200.0
2012-08-31 15:50:00,64.74,64.81,64.73,64.81,77900.0,37.8926,37.9336,37.8867,37.9336,77900.0
2012-08-31 15:55:00,64.81,64.87,64.78,64.78,210000.0,37.9336,37.9687,37.916,37.916,210000.0
2012-09-04 09:30:00,64.58,64.75,64.58,64.73,59200.0,37.799,37.8985,37.799,37.8867,59200.0
2012-09-04 09:35:00,64.73,64.78,64.57,64.58,38300.0,37.8867,37.916,37.7931,37.799,38300.0
2012-09-04 09:40:00,64.59,64.72,64.59,64.67,26200.0,37.8048,37.8809,37.8048,37.8516,26200.0
2012-09-04 09:45:00,64.65,64.69,64.56,64.56,23800.0,37.8399,37.8633,37.7872,37.7872,23800.0
2012-09-04 09:50:00,64.56,64.64,64.55,64.61,25600.0,37.7872,37.8341,37.7814,37.8165,25600.0
2012-09-04 09:55:00,64.62,64.63,64.6,64.6,24600.0,37.8224,37.8282,37.8107,37.8107,24600.0
2012-09-04 10:00:00,64.6,64.63,64.55,64.56,27700.0,37.8107,37.8282,37.7814,37.7872,27700.0
2012-09-04 10:05:00,64.55,64.56,64.5,64.52,58200.0,37.7814,37.7872,37.7521,37.7638,58200.0
2012-09-04 10:10:00,64.52,64.56,64.5,64.5,36500.0,37.7638,37.7872,37.7521,37.7521,36500.0
2012-09-04 10:15:00,64.5,64.62,64.5,64.58,56600.0,37.7521,37.8224,37.7521,37.799,56600.0
2012-09-04 10:20:00,64.57,64.65,64.55,64.62,43400.0,37.7931,37.8399,37.7814,37.8224,43400.0
2012-09-04 10:25:00,64.62,64.62,64.56,64.59,35800.0,37.8224,37.8224,37.7872,37.8048,35800.0
2012-09-04 10:30:00,64.58,64.6,64.54,64.58,45400.0,37.799,37.8107,37.7755,37.799,45400.0
2012-09-04 10:35:00,64.59,64.75,64.59,64.75,79100.0,37.8048,37.8985,37.8048,37.8985,79100.0
2012-09-04 10:40:00,64.75,64.83,64.74,64.8,67800.0,37.8985,37.9453,37.8926,37.9277,67800.0
2012-09-04 10:45:00,64.8,64.84,64.79,64.8,75000.0,37.9277,37.9511,37.9219,37.9277,75000.0
2012-09-04 10:50:00,64.81,64.87,64.81,64.83,19300.0,37.9336,37.9687,37.9336,37.9453,19300.0
2012-09-04 10:55:00,64.83,64.87,64.78,64.86,35400.0,37.9453,37.9687,37.916,37.9628,35400.0
2012-09-04 11:00:00,64.86,64.88,64.8,64.81,16200.0,37.9628,37.9745,37.9277,37.9336,16200.0
2012-09-04 11:05:00,64.81,64.83,64.79,64.81,43700.0,37.9336,37.9453,37.9219,37.9336,43700.0
2012-09-04 11:10:00,64.81,64.85,64.77,64.77,27300.0,37.9336,37.957,37.9102,37.9102,27300.0
2012-09-04 11:15:00,64.77,64.79,64.76,64.79,13500.0,37.9102,37.9219,37.9043,37.9219,13500.0
2012-09-04 11:20:00,64.78,64.84,64.78,64.83,44900.0,37.916,37.9511,37.916,37.9453,44900.0
2012-09-04 11:25:00,64.82,64.84,64.78,64.78,49200.0,37.9394,37.9511,37.916,37.916,49200.0
2012-09-04 11:30:00,64.78,64.79,64.76,64.76,12800.0,37.916,37.9219,37.9043,37.9043,12800.0
2012-09-04 11:35:00,64.75,64.75,64.73,64.73,8000.0,37.8985,37.8985,37.8867,37.8867,8000.0
2012-09-04 11:40:00,64.73,64.75,64.71,64.73,14800.0,37.8867,37.8985,37.875,37.8867,14800.0
2012-09-04 11:45:00,64.74,64.76,64.73,64.76,14500.0,37.8926,37.9043,37.8867,37.9043,14500.0
2012-09-04 11:50:00,64.75,64.77,64.73,64.76,28100.0,37.8985,37.9102,37.8867,37.9043,28100.0
2012-09-04 11:55:00,64.76,64.78,64.76,64.78,13900.0,37.9043,37.916,37.9043,37.916,13900.0
2012-09-04 12:00:00,64.78,64.78,64.71,64.72,29600.0,37.916,37.916,37.875,37.8809,29600.0
2012-09-04 12:05:00,64.73,64.76,64.73,64.75,17700.0,37.8867,37.9043,37.8867,37.8985,17700.0
2012-09-04 12:10:00,64.74,64.75,64.71,64.71,15500.0,37.8926,37.8985,37.875,37.875,15500.0
2012-09-04 12:15:00,64.71,64.73,64.71,64.71,12300.0,37.875,37.8867,37.875,37.875,12300.0
2012-09-04 12:20:00,64.72,64.76,64.72,64.72,16700.0,37.8809,37.9043,37.8809,37.8809,16700.0
2012-09-04 12:25:00,64.72,64.73,64.7,64.7,10900.0,37.8809,37.8867,37.8692,37.8692,10900.0
2012-09-04 12:30:00,64.7,64.71,64.67,64.67,10700.0,37.8692,37.875,37.8516,37.8516,10700.0
2012-09-04 12:35:00,64.67,64.72,64.66,64.71,18200.0,37.8516,37.8809,37.8458,37.875,18200.0
2012-09-04 12:40:00,64.71,64.73,64.71,64.72,8300.0,37.875,37.8867,37.875,37.8809,8300.0
2012-09-04 12:45:00,64.73,64.73,64.67,64.69,24400.0,37.8867,37.8867,37.8516,37.8633,24400.0
2012-09-04 12:50:00,64.69,64.71,64.66,64.71,19800.0,37.8633,37.875,37.8458,37.875,19800.0
2012-09-04 12:55:00,64.71,64.73,64.68,64.69,22400.0,37.875,37.8867,37.8575,37.8633,22400.0
2012-09-04 13:00:00,64.69,64.69,64.66,64.67,14900.0,37.8633,37.8633,37.8458,37.8516,14900.0
2012-09-04 13:05:00,64.67,64.68,64.66,64.67,15200.0,37.8516,37.8575,37.8458,37.8516,15200.0
2012-09-04 13:10:00,64.67,64.7,64.66,64.69,8100.0,37.8516,37.8692,37.8458,37.8633,8100.0
2012-09-04 13:15:00,64.7,64.72,64.69,64.69,13600.0,37.8692,37.8809,37.8633,37.8633,13600.0
2012-09-04 13:20:00,64.7,64.76,64.69,64.75,16100.0,37.8692,37.9043,37.8633,37.8985,16100.0
2012-09-04 13:25:00,64.76,64.76,64.74,64.75,14800.0,37.9043,37.9043,37.8926,37.8985,14800.0
2012-09-04 13:30:00,64.76,64.78,64.75,64.75,10300.0,37.9043,37.916,37.8985,37.8985,10300.0
2012-09-04 13:35:00,64.75,64.78,64.74,64.77,6800.0,37.8985,37.916,37.8926,37.9102,6800.0
2012-09-04 13:40:00,64.76,64.78,64.75,64.77,18400.0,37.9043,37.916,37.8985,37.9102,18400.0
2012-09-04 13:45:00,64.77,64.82,64.75,64.75,102400.0,37.9102,37.9394,37.8985,37.8985,102400.0
2012-09-04 13:50:00,64.75,64.76,64.74,64.75,6600.0,37.8985,37.9043,37.8926,37.8985,6600.0
2012-09-04 13:55:00,64.75,64.77,64.74,64.75,6900.0,37.8985,37.9102,37.8926,37.8985,6900.0
2012-09-04 14:00:00,64.74,64.76,64.73,64.76,10500.0,37.8926,37.9043,37.8867,37.9043,10500.0
2012-09-04 14:05:00,64.77,64.77,64.73,64.73,21000.0,37.9102,37.9102,37.8867,37.8867,21000.0
2012-09-04 14:10:00,64.74,64.76,64.73,64.76,23500.0,37.8926,37.9043,37.8867,37.9043,23500.0
2012-09-04 14:15:00,64.76,64.78,64.73,64.77,29200.0,37.9043,37.916,37.8867,37.9102,29200.0
2012-09-04 14:20:00,64.77,64.78,64.74,64.75,15800.0,37.9102,37.916,37.8926,37.8985,15800.0
2012-09-04 14:25:00,64.75,64.78,64.74,64.77,16300.0,37.8985,37.916,37.8926,37.9102,16300.0
2012-09-04 14:30:00,64.77,64.79,64.74,64.75,41600.0,37.9102,37.9219,37.8926,37.8985,41600.0
2012-09-04 14:35:00,64.75,64.76,64.74,64.75,114300.0,37.8985,37.9043,37.8926,37.8985,114300.0
2012-09-04 14:40:00,64.76,64.83,64.76,64.83,32500.0,37.9043,37.9453,37.9043,37.9453,32500.0
2012-09-04 14:45:00,64.82,64.87,64.82,64.85,21300.0,37.9394,37.9687,37.9394,37.957,21300.0
2012-09-04 14:50:00,64.85,64.86,64.84,64.86,14700.0,37.957,37.9628,37.9511,37.9628,14700.0
2012-09-04 14:55:00,64.85,64.87,64.84,64.84,22800.0,37.957,37.9687,37.9511,37.9511,22800.0
2012-09-04 15:00:00,64.85,64.86,64.82,64.83,14500.0,37.957,37.9628,37.9394,37.9453,14500.0
2012-09-04 15:05:00,64.83,64.89,64.82,64.89,30500.0,37.9453,37.9804,37.9394,37.9804,30500.0
2012-09-04 15:10:00,64.88,64.89,64.88,64.89,5700.0,37.9745,37.9804,37.9745,37.9804,5700.0
2012-09-04 15:15:00,64.89,64.94,64.88,64.89,24300.0,37.9804,38.0097,37.9745,37.9804,24300.0
2012-09-04 15:20:00,64.89,64.95,64.89,64.94,27400.0,37.9804,38.0155,37.9804,38.0097,27400.0
2012-09-04 15:25:00,64.93,64.97,64.92,64.95,45400.0,38.0038,38.0272,37.998,38.0155,45400.0
2012-09-04 15:30:00,64.95,64.96,64.9,64.9,44300.0,38.0155,38.0214,37.9862,37.9862,44300.0
2012-09-04 15:35:00,64.91,64.92,64.86,64.88,37000.0,37.9921,37.998,37.9628,37.9745,37000.0
2012-09-04 15:40:00,64.87,64.92,64.85,64.89,37800.0,37.9687,37.998,37.957,37.9804,37800.0
2012-09-04 15:45:00,64.89,64.92,64.85,64.91,58200.0,37.9804,37.998,37.957,37.9921,58200.0
2012-09-04 15:50:00,64.91,64.91,64.88,64.89,45900.0,37.9921,37.9921,37.9745,37.9804,45900.0
2012-09-04 15:55:00,64.88,64.89,64.81,64.81,147300.0,37.9745,37.9804,37.9336,37.9336,147300.0
2012-09-05 09:30:00,64.49,64.92,64.49,64.73,47900.0,37.7463,37.998,37.7463,37.8867,47900.0
2012-09-05 09:35:00,64.74,64.8,64.68,64.76,27300.0,37.8926,37.9277,37.8575,37.9043,27300.0
2012-09-05 09:40:00,64.75,64.77,64.63,64.63,78500.0,37.8985,37.9102,37.8282,37.8282,78500.0
2012-09-05 09:45:00,64.64,64.65,64.57,64.62,77900.0,37.8341,37.8399,37.7931,37.8224,77900.0
2012-09-05 09:50:00,64.62,64.65,64.57,64.6,27800.0,37.8224,37.8399,37.7931,37.8107,27800.0
2012-09-05 09:55:00,64.6,64.61,64.5,64.57,33500.0,37.8107,37.8165,37.7521,37.7931,33500.0
2012-09-05 10:00:00,64.57,64.65,64.54,64.62,37500.0,37.7931,37.8399,37.7755,37.8224,37500.0
2012-09-05 10:05:00,64.61,64.66,64.58,64.59,39200.0,37.8165,37.8458,37.799,37.8048,39200.0
2012-09-05 10:10:00,64.6,64.62,64.53,64.61,49300.0,37.8107,37.8224,37.7697,37.8165,49300.0
2012-09-05 10:15:00,64.62,64.67,64.6,64.6,32800.0,37.8224,37.8516,37.8107,37.8107,32800.0
2012-09-05 10:20:00,64.6,64.66,64.6,64.62,23800.0,37.8107,37.8458,37.8107,37.8224,23800.0
2012-09-05 10:25:00,64.63,64.7,64.63,64.66,28500.0,37.8282,37.8692,37.8282,37.8458,28500.0
2012-09-05 10:30:00,64.67,64.72,64.6,64.6,32600.0,37.8516,37.8809,37.8107,37.8107,32600.0
2012-09-05 10:35:00,64.6,64.63,64.59,64.63,31400.0,37.8107,37.8282,37.8048,37.8282,31400.0
2012-09-05 10:40:00,64.63,64.63,64.59,64.6,44900.0,37.8282,37.8282,37.8048,37.8107,44900.0
2012-09-05 10:45:00,64.61,64.66,64.6,64.65,42400.0,37.8165,37.8458,37.8107,37.8399,42400.0
2012-09-05 10:50:00,64.65,64.67,64.63,64.67,12900.0,37.8399,37.8516,37.8282,37.8516,12900.0
2012-09-05 10:55:00,64.67,64.69,64.62,64.63,33100.0,37.8516,37.8633,37.8224,37.8282,33100.0
2012-09-05 11:00:00,64.64,64.68,64.62,64.67,26400.0,37.8341,37.8575,37.8224,37.8516,26400.0
2012-09-05 11:05:00,64.66,64.68,64.59,64.59,20000.0,37.8458,37.8575,37.8048,37.8048,20000.0
2012-09-05 11:10:00,64.59,64.61,64.55,64.56,25500.0,37.8048,37.8165,37.7814,37.7872,25500.0
2012-09-05 11:15:00,64.58,64.59,64.51,64.57,28200.0,37.799,37.8048,37.758,37.7931,28200.0
2012-09-05 11:20:00,64.57,64.58,64.52,64.52,29100.0,37.7931,37.799,37.7638,37.7638,29100.0
2012-09-05 11:25:00,64.53,64.57,64.52,64.56,16200.0,37.7697,37.7931,37.7638,37.7872,16200.0
2012-09-05 11:30:00,64.56,64.6,64.56,64.57,28200.0,37.7872,37.8107,37.7872,37.7931,28200.0
2012-09-05 11:35:00,64.57,64.59,64.53,64.53,26500.0,37.7931,37.8048,37.7697,37.7697,26500.0
2012-09-05 11:40:00,64.53,64.55,64.51,64.52,12500.0,37.7697,37.7814,37.758,37.7638,12500.0
2012-09-05 11:45:00,64.51,64.54,64.5,64.5,55300.0,37.758,37.7755,37.7521,37.7521,55300.0
2012-09-05 11:50:00,64.49,64.51,64.47,64.49,33000.0,37.7463,37.758,37.7346,37.7463,33000.0
2012-09-05 11:55:00,64.48,64.5,64.46,64.49,14500.0,37.7404,37.7521,37.7287,37.7463,14500.0
2012-09-05 12:00:00,64.48,64.51,64.48,64.5,39100.0,37.7404,37.758,37.7404,37.7521,39100.0
2012-09-05 12:05:00,64.49,64.51,64.48,64.5,57600.0,37.7463,37.758,37.7404,37.7521,57600.0
2012-09-05 12:10:00,64.49,64.51,64.47,64.48,29400.0,37.7463,37.758,37.7346,37.7404,29400.0
2012-09-05 12:15:00,64.48,64.48,64.45,64.45,15600.0,37.7404,37.7404,37.7229,37.7229,15600.0
2012-09-05 12:20:00,64.46,64.46,64.42,64.43,21400.0,37.7287,37.7287,37.7053,37.7112,21400.0
2012-09-05 12:25:00,64.43,64.47,64.42,64.46,15000.0,37.7112,37.7346,37.7053,37.7287,15000.0
2012-09-05 12:30:00,64.47,64.48,64.45,64.46,17200.0,37.7346,37.7404,37.7229,37.7287,17200.0
2012-09-05 12:35:00,64.45,64.46,64.42,64.43,12900.0,37.7229,37.7287,37.7053,37.7112,12900.0
2012-09-05 12:40:00,64.44,64.44,64.41,64.42,13600.0,37.717,37.717,37.6994,37.7053,13600.0
2012-09-05 12:45:00,64.41,64.42,64.4,64.42,14500.0,37.6994,37.7053,37.6936,37.7053,14500.0
2012-09-05 12:50:00,64.42,64.43,64.4,64.42,12000.0,37.7053,37.7112,37.6936,37.7053,12000.0
2012-09-05 12:55:00,64.41,64.45,64.41,64.45,18100.0,37.6994,37.7229,37.6994,37.7229,18100.0
2012-09-05 13:00:00,64.46,64.48,64.45,64.46,39200.0,37.7287,37.7404,37.7229,37.7287,39200.0
2012-09-05 13:05:00,64.45,64.46,64.43,64.43,46500.0,37.7229,37.7287,37.7112,37.7112,46500.0
2012-09-05 13:10:00,64.43,64.48,64.43,64.48,15500.0,37.7112,37.7404,37.7112,37.7404,15500.0
2012-09-05 13:15:00,64.48,64.49,64.47,64.48,44400.0,37.7404,37.7463,37.7346,37.7404,44400.0
2012-09-05 13:20:00,64.47,64.52,64.47,64.5,111800.0,37.7346,37.7638,37.7346,37.7521,111800.0
2012-09-05 13:25:00,64.5,64.51,64.48,64.51,30400.0,37.7521,37.758,37.7404,37.758,30400.0
2012-09-05 13:30:00,64.51,64.52,64.46,64.47,45400.0,37.758,37.7638,37.7287,37.7346,45400.0
2012-09-05 13:35:00,64.47,64.49,64.46,64.48,13600.0,37.7346,37.7463,37.7287,37.7404,13600.0
2012-09-05 13:40:00,64.48,64.5,64.47,64.48,28100.0,37.7404,37.7521,37.7346,37.7404,28100.0
2012-09-05 13:45:00,64.48,64.5,64.45,64.47,44400.0,37.7404,37.7521,37.7229,37.7346,44400.0
2012-09-05 13:50:00,64.47,64.48,64.43,64.45,31700.0,37.7346,37.7404,37.7112,37.7229,31700.0
2012-09-05 13:55:00,64.46,64.53,64.45,64.53,54100.0,37.7287,37.7697,37.7229,37.7697,54100.0
2012-09-05 14:00:00,64.52,64.52,64.47,64.49,11900.0,37.7638,37.7638,37.7346,37.7463,11900.0
2012-09-05 14:05:00,64.49,64.5,64.47,64.5,17200.0,37.7463,37.7521,37.7346,37.7521,17200.0
2012-09-05 14:10:00,64.5,64.5,64.45,64.45,9800.0,37.7521,37.7521,37.7229,37.7229,9800.0
2012-09-05 14:15:00,64.46,64.5,64.45,64.49,25600.0,37.7287,37.7521,37.7229,37.7463,25600.0
2012-09-05 14:20:00,64.48,64.52,64.48,64.52,10500.0,37.7404,37.7638,37.7404,37.7638,10500.0
2012-09-05 14:25:00,64.52,64.54,64.49,64.54,17800.0,37.7638,37.7755,37.7463,37.7755,17800.0
2012-09-05 14:30:00,64.53,64.54,64.52,64.52,19600.0,37.7697,37.7755,37.7638,37.7638,19600.0
2012-09-05 14:35:00,64.53,64.57,64.52,64.55,17400.0,37.7697,37.7931,37.7638,37.7814,17400.0
2012-09-05 14:40:00,64.55,64.63,64.53,64.63,76700.0,37.7814,37.8282,37.7697,37.8282,76700.0
2012-09-05 14:45:00,64.62,64.63,64.59,64.62,27700.0,37.8224,37.8282,37.8048,37.8224,27700.0
2012-09-05 14:50:00,64.62,64.63,64.59,64.61,19900.0,37.8224,37.8282,37.8048,37.8165,19900.0
2012-09-05 14:55:00,64.61,64.62,64.57,64.59,17300.0,37.8165,37.8224,37.7931,37.8048,17300.0
2012-09-05 15:00:00,64.59,64.59,64.54,64.56,20500.0,37.8048,37.8048,37.7755,37.7872,20500.0
2012-09-05 15:05:00,64.57,64.57,64.51,64.54,26200.0,37.7931,37.7931,37.758,37.7755,26200.0
2012-09-05 15:10:00,64.54,64.55,64.49,64.51,13600.0,37.7755,37.7814,37.7463,37.758,13600.0
2012-09-05 15:15:00,64.51,64.52,64.47,64.52,21300.0,37.758,37.7638,37.7346,37.7638,21300.0
2012-09-05 15:20:00,64.51,64.58,64.5,64.54,80700.0,37.758,37.799,37.7521,37.7755,80700.0
2012-09-05 15:25:00,64.54,64.56,64.51,64.51,16900.0,37.7755,37.7872,37.758,37.758,16900.0
2012-09-05 15:30:00,64.52,64.54,64.48,64.53,116600.0,37.7638,37.7755,37.7404,37.7697,116600.0
2012-09-05 15:35:00,64.53,64.53,64.49,64.51,28500.0,37.7697,37.7697,37.7463,37.758,28500.0
2012-09-05 15:40:00,64.5,64.53,64.48,64.5,42300.0,37.7521,37.7697,37.7404,37.7521,42300.0
2012-09-05 15:45:00,64.49,64.49,64.43,64.45,52300.0,37.7463,37.7463,37.7112,37.7229,52300.0
2012-09-05 15:50:00,64.45,64.47,64.42,64.44,53200.0,37.7229,37.7346,37.7053,37.717,53200.0
2012-09-05 15:55:00,64.44,64.49,64.44,64.47,106800.0,37.717,37.7463,37.717,37.7346,106800.0
2012-09-06 09:30:00,64.6,64.6,64.42,64.55,76400.0,37.8107,37.8107,37.7053,37.7814,76400.0
2012-09-06 09:35:00,64.56,64.75,64.46,64.71,64300.0,37.7872,37.8985,37.7287,37.875,64300.0
2012-09-06 09:40:00,64.72,64.82,64.67,64.68,78300.0,37.8809,37.9394,37.8516,37.8575,78300.0
2012-09-06 09:45:00,64.69,64.72,64.67,64.7,66100.0,37.8633,37.8809,37.8516,37.8692,66100.0
2012-09-06 09:50:00,64.69,64.72,64.67,64.7,61900.0,37.8633,37.8809,37.8516,37.8692,61900.0
2012-09-06 09:55:00,64.69,64.73,64.68,64.71,32800.0,37.8633,37.8867,37.8575,37.875,32800.0
2012-09-06 10:00:00,64.71,64.79,64.71,64.77,53200.0,37.875,37.9219,37.875,37.9102,53200.0
2012-09-06 10:05:00,64.77,64.84,64.75,64.81,86400.0,37.9102,37.9511,37.8985,37.9336,86400.0
2012-09-06 10:10:00,64.81,64.81,64.77,64.8,27400.0,37.9336,37.9336,37.9102,37.9277,27400.0
2012-09-06 10:15:00,64.79,64.79,64.7,64.75,58300.0,37.9219,37.9219,37.8692,37.8985,58300.0
2012-09-06 10:20:00,64.75,64.8,64.73,64.78,56100.0,37.8985,37.9277,37.8867,37.916,56100.0
2012-09-06 10:25:00,64.78,64.78,64.68,64.68,21200.0,37.916,37.916,37.8575,37.8575,21200.0
2012-09-06 10:30:00,64.69,64.77,64.66,64.75,57000.0,37.8633,37.9102,37.8458,37.8985,57000.0
2012-09-06 10:35:00,64.76,64.87,64.75,64.83,68100.0,37.9043,37.9687,37.8985,37.9453,68100.0
2012-09-06 10:40:00,64.84,64.85,64.78,64.78,26600.0,37.9511,37.957,37.916,37.916,26600.0
2012-09-06 10:45:00,64.77,64.79,64.7,64.78,27800.0,37.9102,37.9219,37.8692,37.916,27800.0
2012-09-06 10:50:00,64.78,64.79,64.77,64.79,44000.0,37.916,37.9219,37.9102,37.9219,44000.0
2012-09-06 10:55:00,64.78,64.9,64.77,64.89,39600.0,37.916,37.9862,37.9102,37.9804,39600.0
2012-09-06 11:00:00,64.89,64.89,64.84,64.84,50300.0,37.9804,37.9804,37.9511,37.9511,50300.0
2012-09-06 11:05:00,64.85,64.89,64.84,64.87,32000.0,37.957,37.9804,37.9511,37.9687,32000.0
2012-09-06 11:10:00,64.88,64.9,64.85,64.85,34200.0,37.9745,37.9862,37.957,37.957,34200.0
2012-09-06 11:15:00,64.85,64.89,64.83,64.84,75200.0,37.957,37.9804,37.9453,37.9511,75200.0
2012-09-06 11:20:00,64.85,64.92,64.84,64.87,108300.0,37.957,37.998,37.9511,37.9687,108300.0
2012-09-06 11:25:00,64.88,64.89,64.84,64.87,102500.0,37.9745,37.9804,37.9511,37.9687,102500.0
2012-09-06 11:30:00,64.87,64.93,64.87,64.93,24400.0,37.9687,38.0038,37.9687,38.0038,24400.0
2012-09-06 11:35:00,64.93,64.98,64.93,64.97,18100.0,38.0038,38.0331,38.0038,38.0272,18100.0
2012-09-06 11:40:00,64.97,64.97,64.93,64.93,20000.0,38.0272,38.0272,38.0038,38.0038,20000.0
2012-09-06 11:45:00,64.93,64.96,64.89,64.95,32000.0,38.0038,38.0214,37.9804,38.0155,32000.0
2012-09-06 11:50:00,64.96,64.96,64.91,64.96,33600.0,38.0214,38.0214,37.9921,38.0214,33600.0
2012-09-06 11:55:00,64.95,64.97,64.92,64.92,31800.0,38.0155,38.0272,37.998,37.998,31800.0
2012-09-06 12:00:00,64.93,64.93,64.89,64.93,25300.0,38.0038,38.0038,37.9804,38.0038,25300.0
2012-09-06 12:05:00,64.92,64.94,64.91,64.91,45800.0,37.998,38.0097,37.9921,37.9921,45800.0
2012-09-06 12:10:00,64.91,64.92,64.86,64.87,44700.0,37.9921,37.998,37.9628,37.9687,44700.0
2012-09-06 12:15:00,64.87,64.88,64.79,64.79,43200.0,37.9687,37.9745,37.9219,37.9219,43200.0
2012-09-06 12:20:00,64.79,64.8,64.76,64.76,23700.0,37.9219,37.9277,37.9043,37.9043,23700.0
2012-09-06 12:25:00,64.76,64.79,64.73,64.77,23400.0,37.9043,37.9219,37.8867,37.9102,23400.0
2012-09-06 12:30:00,64.78,64.84,64.77,64.84,13200.0,37.916,37.9511,37.9102,37.9511,13200.0
2012-09-06 12:35:00,64.84,64.87,64.83,64.87,66800.0,37.9511,37.9687,37.9453,37.9687,66800.0
2012-09-06 12:40:00,64.87,64.9,64.84,64.86,38100.0,37.9687,37.9862,37.9511,37.9628,38100.0
2012-09-06 12:45:00,64.86,64.9,64.86,64.87,10700.0,37.9628,37.9862,37.9628,37.9687,10700.0
2012-09-06 12:50:00,64.88,64.91,64.87,64.88,14000.0,37.9745,37.9921,37.9687,37.9745,14000.0
2012-09-06 12:55:00,64.89,64.89,64.87,64.88,22100.0,37.9804,37.9804,37.9687,37.9745,22100.0
2012-09-06 13:00:00,64.88,64.91,64.87,64.91,15400.0,37.9745,37.9921,37.9687,37.9921,15400.0
2012-09-06 13:05:00,64.9,64.9,64.87,64.87,8800.0,37.9862,37.9862,37.9687,37.9687,8800.0
2012-09-06 13:10:00,64.87,64.92,64.87,64.91,24200.0,37.9687,37.998,37.9687,37.9921,24200.0
2012-09-06 13:15:00,64.91,64.91,64.88,64.88,5300.0,37.9921,37.9921,37.9745,37.9745,5300.0
2012-09-06 13:20:00,64.88,64.91,64.87,64.9,14200.0,37.9745,37.9921,37.9687,37.9862,14200.0
2012-09-06 13:25:00,64.89,64.9,64.87,64.89,12400.0,37.9804,37.9862,37.9687,37.9804,12400.0
2012-09-06 13:30:00,64.9,64.9,64.86,64.87,24500.0,37.9862,37.9862,37.9628,37.9687,24500.0
2012-09-06 13:35:00,64.88,64.9,64.85,64.86,14800.0,37.9745,37.9862,37.957,37.9628,14800.0
2012-09-06 13:40:00,64.86,64.87,64.83,64.84,20700.0,37.9628,37.9687,37.9453,37.9511,20700.0
2012-09-06 13:45:00,64.84,64.87,64.83,64.83,28100.0,37.9511,37.9687,37.9453,37.9453,28100.0
2012-09-06 13:50:00,64.82,64.87,64.82,64.86,20400.0,37.9394,37.9687,37.9394,37.9628,20400.0
2012-09-06 13:55:00,64.87,64.88,64.85,64.88,14800.0,37.9687,37.9745,37.957,37.9745,14800.0
2012-09-06 14:00:00,64.88,64.88,64.85,64.87,19900.0,37.9745,37.9745,37.957,37.9687,19900.0
2012-09-06 14:05:00,64.88,64.88,64.85,64.87,31200.0,37.9745,37.9745,37.957,37.9687,31200.0
2012-09-06 14:10:00,64.88,64.88,64.82,64.82,32600.0,37.9745,37.9745,37.9394,37.9394,32600.0
2012-09-06 14:15:00,64.82,64.89,64.82,64.89,32300.0,37.9394,37.9804,37.9394,37.9804,32300.0
2012-09-06 14:20:00,64.88,64.92,64.88,64.92,28600.0,37.9745,37.998,37.9745,37.998,28600.0
2012-09-06 14:25:00,64.91,64.93,64.9,64.92,15700.0,37.9921,38.0038,37.9862,37.998,15700.0
2012-09-06 14:30:00,64.92,64.94,64.91,64.91,13600.0,37.998,38.0097,37.9921,37.9921,13600.0
2012-09-06 14:35:00,64.91,64.92,64.9,64.91,12000.0,37.9921,37.998,37.9862,37.9921,12000.0
2012-09-06 14:40:00,64.91,64.92,64.88,64.91,28900.0,37.9921,37.998,37.9745,37.9921,28900.0
2012-09-06 14:45:00,64.91,64.91,64.88,64.9,26400.0,37.9921,37.9921,37.9745,37.9862,26400.0
2012-09-06 14:50:00,64.89,64.92,64.87,64.92,22500.0,37.9804,37.998,37.9687,37.998,22500.0
2012-09-06 14:55:00,64.92,64.93,64.89,64.9,20700.0,37.998,38.0038,37.9804,37.9862,20700.0
2012-09-06 15:00:00,64.9,64.9,64.84,64.85,35500.0,37.9862,37.9862,37.9511,37.957,35500.0
2012-09-06 15:05:00,64.85,64.85,64.81,64.82,19200.0,37.957,37.957,37.9336,37.9394,19200.0
2012-09-06 15:10:00,64.82,64.85,64.81,64.84,23800.0,37.9394,37.957,37.9336,37.9511,23800.0
2012-09-06 15:15:00,64.84,64.89,64.84,64.84,38000.0,37.9511,37.9804,37.9511,37.9511,38000.0
2012-09-06 15:20:00,64.84,64.89,64.83,64.89,30900.0,37.9511,37.9804,37.9453,37.9804,30900.0
2012-09-06 15:25:00,64.88,64.91,64.87,64.88,39200.0,37.9745,37.9921,37.9687,37.9745,39200.0
2012-09-06 15:30:00,64.88,64.93,64.87,64.9,46700.0,37.9745,38.0038,37.9687,37.9862,46700.0
2012-09-06 15:35:00,64.9,64.94,64.9,64.93,32100.0,37.9862,38.0097,37.9862,38.0038,32100.0
2012-09-06 15:40:00,64.92,64.94,64.91,64.91,28200.0,37.998,38.0097,37.9921,37.9921,28200.0
2012-09-06 15:45:00,64.92,64.94,64.89,64.92,102700.0,37.998,38.0097,37.9804,37.998,102700.0
2012-09-06 15:50:00,64.92,64.93,64.91,64.91,81700.0,37.998,38.0038,37.9921,37.9921,81700.0
2012-09-06 15:55:00,64.91,65.0,64.91,65.0,152700.0,37.9921,38.0448,37.9921,38.0448,152700.0
2012-09-07 09:30:00,65.0,65.06,64.93,64.99,42900.0,38.0448,38.0799,38.0038,38.0389,42900.0
2012-09-07 09:35:00,64.99,65.02,64.91,64.97,27100.0,38.0389,38.0565,37.9921,38.0272,27100.0
2012-09-07 09:40:00,64.96,65.08,64.96,65.05,68000.0,38.0214,38.0916,38.0214,38.074,68000.0
2012-09-07 09:45:00,65.05,65.21,65.04,65.1,132100.0,38.074,38.1677,38.0682,38.1033,132100.0
2012-09-07 09:50:00,65.1,65.11,65.04,65.05,89700.0,38.1033,38.1092,38.0682,38.074,89700.0
2012-09-07 09:55:00,65.05,65.12,65.04,65.12,73000.0,38.074,38.115,38.0682,38.115,73000.0
2012-09-07 10:00:00,65.11,65.13,65.06,65.06,34400.0,38.1092,38.1209,38.0799,38.0799,34400.0
2012-09-07 10:05:00,65.06,65.11,65.01,65.09,37600.0,38.0799,38.1092,38.0506,38.0975,37600.0
2012-09-07 10:10:00,65.09,65.12,65.0,65.02,32700.0,38.0975,38.115,38.0448,38.0565,32700.0
2012-09-07 10:15:00,65.02,65.04,64.99,64.99,26200.0,38.0565,38.0682,38.0389,38.0389,26200.0
2012-09-07 10:20:00,64.99,65.01,64.95,64.95,18500.0,38.0389,38.0506,38.0155,38.0155,18500.0
2012-09-07 10:25:00,64.96,65.01,64.95,65.01,29800.0,38.0214,38.0506,38.0155,38.0506,29800.0
2012-09-07 10:30:00,65.0,65.02,64.91,64.93,77900.0,38.0448,38.0565,37.9921,38.0038,77900.0
2012-09-07 10:35:00,64.93,64.94,64.86,64.86,32800.0,38.0038,38.0097,37.9628,37.9628,32800.0
2012-09-07 10:40:00,64.86,64.9,64.86,64.89,25200.0,37.9628,37.9862,37.9628,37.9804,25200.0
2012-09-07 10:45:00,64.9,64.94,64.86,64.86,19400.0,37.9862,38.0097,37.9628,37.9628,19400.0
2012-09-07 10:50:00,64.85,64.87,64.8,64.8,33600.0,37.957,37.9687,37.9277,37.9277,33600.0
2012-09-07 10:55:00,64.81,64.81,64.79,64.79,23200.0,37.9336,37.9336,37.9219,37.9219,23200.0
2012-09-07 11:00:00,64.79,64.8,64.73,64.74,44700.0,37.9219,37.9277,37.8867,37.8926,44700.0
2012-09-07 11:05:00,64.74,64.8,64.74,64.78,14800.0,37.8926,37.9277,37.8926,37.916,14800.0
2012-09-07 11:10:00,64.77,64.77,64.7,64.74,21900.0,37.9102,37.9102,37.8692,37.8926,21900.0
2012-09-07 11:15:00,64.73,64.73,64.68,64.7,26600.0,37.8867,37.8867,37.8575,37.8692,26600.0
2012-09-07 11:20:00,64.69,64.7,64.64,64.67,18700.0,37.8633,37.8692,37.8341,37.8516,18700.0
2012-09-07 11:25:00,64.66,64.68,64.64,64.68,14000.0,37.8458,37.8575,37.8341,37.8575,14000.0
2012-09-07 11:30:00,64.69,64.7,64.61,64.61,10700.0,37.8633,37.8692,37.8165,37.8165,10700.0
2012-09-07 11:35:00,64.61,64.65,64.6,64.62,18200.0,37.8165,37.8399,37.8107,37.8224,18200.0
2012-09-07 11:40:00,64.61,64.63,64.6,64.63,8300.0,37.8165,37.8282,37.8107,37.8282,8300.0
2012-09-07 11:45:00,64.62,64.65,64.59,64.6,36700.0,37.8224,37.8399,37.8048,37.8107,36700.0
2012-09-07 11:50:00,64.6,64.64,64.59,64.61,34800.0,37.8107,37.8341,37.8048,37.8165,34800.0
2012-09-07 11:55:00,64.6,64.63,64.56,64.63,36100.0,37.8107,37.8282,37.7872,37.8282,36100.0
2012-09-07 12:00:00,64.63,64.64,64.6,64.61,16900.0,37.8282,37.8341,37.8107,37.8165,16900.0
2012-09-07 12:05:00,64.61,64.67,64.61,64.64,19200.0,37.8165,37.8516,37.8165,37.8341,19200.0
2012-09-07 12:10:00,64.64,64.65,64.62,64.65,11800.0,37.8341,37.8399,37.8224,37.8399,11800.0
2012-09-07 12:15:00,64.64,64.67,64.64,64.65,6100.0,37.8341,37.8516,37.8341,37.8399,6100.0
2012-09-07 12:20:00,64.66,64.67,64.64,64.65,9500.0,37.8458,37.8516,37.8341,37.8399,9500.0
2012-09-07 12:25:00,64.65,64.65,64.59,64.59,13600.0,37.8399,37.8399,37.8048,37.8048,13600.0
2012-09-07 12:30:00,64.6,64.63,64.59,64.59,19700.0,37.8107,37.8282,37.8048,37.8048,19700.0
2012-09-07 12:35:00,64.59,64.6,64.56,64.58,32200.0,37.8048,37.8107,37.7872,37.799,32200.0
2012-09-07 12:40:00,64.58,64.58,64.56,64.57,21500.0,37.799,37.799,37.7872,37.7931,21500.0
2012-09-07 12:45:00,64.56,64.59,64.56,64.58,15600.0,37.7872,37.8048,37.7872,37.799,15600.0
2012-09-07 12:50:00,64.58,64.58,64.54,64.55,17300.0,37.799,37.799,37.7755,37.7814,17300.0
2012-09-07 12:55:00,64.55,64.58,64.55,64.56,26500.0,37.7814,37.799,37.7814,37.7872,26500.0
2012-09-07 13:00:00,64.56,64.56,64.54,64.55,14900.0,37.7872,37.7872,37.7755,37.7814,14900.0
2012-09-07 13:05:00,64.56,64.56,64.52,64.53,18900.0,37.7872,37.7872,37.7638,37.7697,18900.0
2012-09-07 13:10:00,64.53,64.54,64.52,64.53,14100.0,37.7697,37.7755,37.7638,37.7697,14100.0
2012-09-07 13:15:00,64.53,64.55,64.51,64.54,30800.0,37.7697,37.7814,37.758,37.7755,30800.0
2012-09-07 13:20:00,64.53,64.56,64.53,64.54,30000.0,37.7697,37.7872,37.7697,37.7755,30000.0
2012-09-07 13:25:00,64.55,64.6,64.53,64.59,43700.0,37.7814,37.8107,37.7697,37.8048,43700.0
2012-09-07 13:30:00,64.59,64.62,64.58,64.62,22100.0,37.8048,37.8224,37.799,37.8224,22100.0
2012-09-07 13:35:00,64.62,64.62,64.59,64.6,17500.0,37.8224,37.8224,37.8048,37.8107,17500.0
2012-09-07 13:40:00,64.6,64.64,64.59,64.62,14400.0,37.8107,37.8341,37.8048,37.8224,14400.0
2012-09-07 13:45:00,64.63,64.63,64.6,64.61,18600.0,37.8282,37.8282,37.8107,37.8165,18600.0
2012-09-07 13:50:00,64.61,64.62,64.61,64.62,8900.0,37.8165,37.8224,37.8165,37.8224,8900.0
2012-09-07 13:55:00,64.62,64.63,64.61,64.61,11000.0,37.8224,37.8282,37.8165,37.8165,11000.0
2012-09-07 14:00:00,64.61,64.62,64.6,64.61,10400.0,37.8165,37.8224,37.8107,37.8165,10400.0
2012-09-07 14:05:00,64.61,64.66,64.6,64.65,27000.0,37.8165,37.8458,37.8107,37.8399,27000.0
2012-09-07 14:10:00,64.64,64.67,64.63,64.66,11200.0,37.8341,37.8516,37.8282,37.8458,11200.0
2012-09-07 14:15:00,64.67,64.67,64.63,64.65,52400.0,37.8516,37.8516,37.8282,37.8399,52400.0
2012-09-07 14:20:00,64.66,64.66,64.63,64.64,21600.0,37.8458,37.8458,37.8282,37.8341,21600.0
2012-09-07 14:25:00,64.64,64.64,64.6,64.63,33300.0,37.8341,37.8341,37.8107,37.8282,33300.0
2012-09-07 14:30:00,64.64,64.65,64.63,64.65,7600.0,37.8341,37.8399,37.8282,37.8399,7600.0
2012-09-07 14:35:00,64.64,64.67,64.63,64.66,27400.0,37.8341,37.8516,37.8282,37.8458,27400.0
2012-09-07 14:40:00,64.65,64.68,64.64,64.66,26900.0,37.8399,37.8575,37.8341,37.8458,26900.0
2012-09-07 14:45:00,64.66,64.69,64.66,64.66,18200.0,37.8458,37.8633,37.8458,37.8458,18200.0
2012-09-07 14:50:00,64.66,64.66,64.62,64.66,8900.0,37.8458,37.8458,37.8224,37.8458,8900.0
2012-09-07 14:55:00,64.66,64.67,64.63,64.63,17700.0,37.8458,37.8516,37.8282,37.8282,17700.0
2012-09-07 15:00:00,64.62,64.65,64.62,64.63,10400.0,37.8224,37.8399,37.8224,37.8282,10400.0
2012-09-07 15:05:00,64.64,64.65,64.63,64.64,8600.0,37.8341,37.8399,37.8282,37.8341,8600.0
2012-09-07 15:10:00,64.65,64.66,64.62,64.64,25600.0,37.8399,37.8458,37.8224,37.8341,25600.0
2012-09-07 15:15:00,64.64,64.66,64.63,64.64,13200.0,37.8341,37.8458,37.8282,37.8341,13200.0
2012-09-07 15:20:00,64.64,64.65,64.62,64.64,14100.0,37.8341,37.8399,37.8224,37.8341,14100.0
2012-09-07 15:25:00,64.64,64.66,64.64,64.65,17500.0,37.8341,37.8458,37.8341,37.8399,17500.0
2012-09-07 15:30:00,64.64,64.65,64.61,64.61,40400.0,37.8341,37.8399,37.8165,37.8165,40400.0
2012-09-07 15:35:00,64.61,64.62,64.59,64.62,29300.0,37.8165,37.8224,37.8048,37.8224,29300.0
2012-09-07 15:40:00,64.62,64.63,64.6,64.63,23500.0,37.8224,37.8282,37.8107,37.8282,23500.0
2012-09-07 15:45:00,64.63,64.66,64.6,64.63,66600.0,37.8282,37.8458,37.8107,37.8282,66600.0
2012-09-07 15:50:00,64.63,64.64,64.61,64.63,38100.0,37.8282,37.8341,37.8165,37.8282,38100.0
2012-09-07 15:55:00,64.63,64.7,64.62,64.7,115800.0,37.8282,37.8692,37.8224,37.8692,115800.0
2012-09-10 09:30:00,64.9,64.9,64.68,64.71,54700.0,37.9862,37.9862,37.8575,37.875,54700.0
2012-09-10 09:35:00,64.73,64.75,64.68,64.74,34500.0,37.8867,37.8985,37.8575,37.8926,34500.0
2012-09-10 09:40:00,64.75,64.75,64.55,64.56,12900.0,37.8985,37.8985,37.7814,37.7872,12900.0
2012-09-10 09:45:00,64.55,64.6,64.52,64.52,32300.0,37.7814,37.8107,37.7638,37.7638,32300.0
2012-09-10 09:50:00,64.53,64.67,64.53,64.64,22900.0,37.7697,37.8516,37.7697,37.8341,22900.0
2012-09-10 09:55:00,64.67,64.74,64.61,64.7,58900.0,37.8516,37.8926,37.8165,37.8692,58900.0
2012-09-10 10:00:00,64.71,64.71,64.64,64.65,34700.0,37.875,37.875,37.8341,37.8399,34700.0
2012-09-10 10:05:00,64.66,64.72,64.63,64.69,48800.0,37.8458,37.8809,37.8282,37.8633,48800.0
2012-09-10 10:10:00,64.68,64.72,64.66,64.7,28500.0,37.8575,37.8809,37.8458,37.8692,28500.0
2012-09-10 10:15:00,64.72,64.73,64.61,64.62,43100.0,37.8809,37.8867,37.8165,37.8224,43100.0
2012-09-10 10:20:00,64.62,64.71,64.62,64.7,53800.0,37.8224,37.875,37.8224,37.8692,53800.0
2012-09-10 10:25:00,64.71,64.77,64.7,64.75,31100.0,37.875,37.9102,37.8692,37.8985,31100.0
2012-09-10 10:30:00,64.75,64.77,64.72,64.74,22900.0,37.8985,37.9102,37.8809,37.8926,22900.0
2012-09-10 10:35:00,64.75,64.75,64.72,64.73,27200.0,37.8985,37.8985,37.8809,37.8867,27200.0
2012-09-10 10:40:00,64.73,64.77,64.73,64.76,19200.0,37.8867,37.9102,37.8867,37.9043,19200.0
2012-09-10 10:45:00,64.77,64.83,64.77,64.81,14500.0,37.9102,37.9453,37.9102,37.9336,14500.0
2012-09-10 10:50:00,64.81,64.84,64.81,64.84,31500.0,37.9336,37.9511,37.9336,37.9511,31500.0
2012-09-10 10:55:00,64.84,64.9,64.84,64.88,73000.0,37.9511,37.9862,37.9511,37.9745,73000.0
2012-09-10 11:00:00,64.85,64.92,64.85,64.9,126900.0,37.957,37.998,37.957,37.9862,126900.0
2012-09-10 11:05:00,64.9,64.92,64.86,64.87,83300.0,37.9862,37.998,37.9628,37.9687,83300.0
2012-09-10 11:10:00,64.87,64.88,64.82,64.84,83500.0,37.9687,37.9745,37.9394,37.9511,83500.0
2012-09-10 11:15:00,64.84,64.87,64.81,64.87,44900.0,37.9511,37.9687,37.9336,37.9687,44900.0
2012-09-10 11:20:00,64.87,64.9,64.86,64.87,20700.0,37.9687,37.9862,37.9628,37.9687,20700.0
2012-09-10 11:25:00,64.87,64.88,64.84,64.88,22700.0,37.9687,37.9745,37.9511,37.9745,22700.0
2012-09-10 11:30:00,64.88,64.88,64.86,64.86,17300.0,37.9745,37.9745,37.9628,37.9628,17300.0
2012-09-10 11:35:00,64.87,64.88,64.84,64.86,12900.0,37.9687,37.9745,37.9511,37.9628,12900.0
2012-09-10 11:40:00,64.86,64.88,64.84,64.85,30200.0,37.9628,37.9745,37.9511,37.957,30200.0
2012-09-10 11:45:00,64.84,64.87,64.84,64.87,13000.0,37.9511,37.9687,37.9511,37.9687,13000.0
2012-09-10 11:50:00,64.87,64.87,64.83,64.84,17700.0,37.9687,37.9687,37.9453,37.9511,17700.0
2012-09-10 11:55:00,64.83,64.83,64.8,64.8,8800.0,37.9453,37.9453,37.9277,37.9277,8800.0
2012-09-10 12:00:00,64.81,64.83,64.8,64.81,12600.0,37.9336,37.9453,37.9277,37.9336,12600.0
2012-09-10 12:05:00,64.81,64.84,64.8,64.8,12600.0,37.9336,37.9511,37.9277,37.9277,12600.0
2012-09-10 12:10:00,64.81,64.84,64.79,64.83,14400.0,37.9336,37.9511,37.9219,37.9453,14400.0
2012-09-10 12:15:00,64.83,64.86,64.81,64.84,16500.0,37.9453,37.9628,37.9336,37.9511,16500.0
2012-09-10 12:20:00,64.83,64.86,64.82,64.85,12800.0,37.9453,37.9628,37.9394,37.957,12800.0
2012-09-10 12:25:00,64.85,64.89,64.84,64.86,30700.0,37.957,37.9804,37.9511,37.9628,30700.0
2012-09-10 12:30:00,64.86,64.89,64.86,64.88,9700.0,37.9628,37.9804,37.9628,37.9745,9700.0
2012-09-10 12:35:00,64.89,64.91,64.88,64.89,14800.0,37.9804,37.9921,37.9745,37.9804,14800.0
2012-09-10 12:40:00,64.89,64.91,64.89,64.89,15700.0,37.9804,37.9921,37.9804,37.9804,15700.0
2012-09-10 12:45:00,64.88,64.9,64.87,64.89,17000.0,37.9745,37.9862,37.9687,37.9804,17000.0
2012-09-10 12:50:00,64.9,64.91,64.88,64.88,26000.0,37.9862,37.9921,37.9745,37.9745,26000.0
2012-09-10 12:55:00,64.88,64.91,64.88,64.91,6800.0,37.9745,37.9921,37.9745,37.9921,6800.0
2012-09-10 13:00:00,64.91,64.91,64.87,64.88,14700.0,37.9921,37.9921,37.9687,37.9745,14700.0
2012-09-10 13:05:00,64.87,64.9,64.87,64.87,14500.0,37.9687,37.9862,37.9687,37.9687,14500.0
2012-09-10 13:10:00,64.88,64.88,64.86,64.87,9800.0,37.9745,37.9745,37.9628,37.9687,9800.0
2012-09-10 13:15:00,64.87,64.87,64.82,64.85,16800.0,37.9687,37.9687,37.9394,37.957,16800.0
2012-09-10 13:20:00,64.84,64.91,64.83,64.9,61100.0,37.9511,37.9921,37.9453,37.9862,61100.0
2012-09-10 13:25:00,64.91,64.95,64.9,64.94,24700.0,37.9921,38.0155,37.9862,38.0097,24700.0
2012-09-10 13:30:00,64.95,64.96,64.93,64.95,14200.0,38.0155,38.0214,38.0038,38.0155,14200.0
2012-09-10 13:35:00,64.95,64.95,64.91,64.92,12100.0,38.0155,38.0155,37.9921,37.998,12100.0
2012-09-10 13:40:00,64.92,64.95,64.92,64.95,30500.0,37.998,38.0155,37.998,38.0155,30500.0
2012-09-10 13:45:00,64.95,64.95,64.92,64.92,14500.0,38.0155,38.0155,37.998,37.998,14500.0
2012-09-10 13:50:00,64.93,64.96,64.92,64.94,19500.0,38.0038,38.0214,37.998,38.0097,19500.0
2012-09-10 13:55:00,64.94,64.95,64.9,64.93,11200.0,38.0097,38.0155,37.9862,38.0038,11200.0
2012-09-10 14:00:00,64.94,64.95,64.93,64.95,12800.0,38.0097,38.0155,38.0038,38.0155,12800.0
2012-09-10 14:05:00,64.94,64.95,64.93,64.94,19500.0,38.0097,38.0155,38.0038,38.0097,19500.0
2012-09-10 14:10:00,64.94,64.94,64.91,64.92,7100.0,38.0097,38.0097,37.9921,37.998,7100.0
2012-09-10 14:15:00,64.91,64.94,64.91,64.93,14600.0,37.9921,38.0097,37.9921,38.0038,14600.0
2012-09-10 14:20:00,64.93,64.95,64.92,64.95,11700.0,38.0038,38.0155,37.998,38.0155,11700.0
2012-09-10 14:25:00,64.95,64.95,64.91,64.91,14300.0,38.0155,38.0155,37.9921,37.9921,14300.0
2012-09-10 14:30:00,64.91,64.94,64.91,64.93,36400.0,37.9921,38.0097,37.9921,38.0038,36400.0
2012-09-10 14:35:00,64.93,64.96,64.92,64.92,27300.0,38.0038,38.0214,37.998,37.998,27300.0
2012-09-10 14:40:00,64.93,64.96,64.92,64.96,19900.0,38.0038,38.0214,37.998,38.0214,19900.0
2012-09-10 14:45:00,64.95,64.98,64.94,64.95,30500.0,38.0155,38.0331,38.0097,38.0155,30500.0
2012-09-10 14:50:00,64.95,64.96,64.94,64.96,29000.0,38.0155,38.0214,38.0097,38.0214,29000.0
2012-09-10 14:55:00,64.95,64.96,64.92,64.95,33700.0,38.0155,38.0214,37.998,38.0155,33700.0
2012-09-10 15:00:00,64.94,64.95,64.93,64.95,25000.0,38.0097,38.0155,38.0038,38.0155,25000.0
2012-09-10 15:05:00,64.95,64.96,64.94,64.95,27200.0,38.0155,38.0214,38.0097,38.0155,27200.0
2012-09-10 15:10:00,64.95,64.97,64.94,64.95,78500.0,38.0155,38.0272,38.0097,38.0155,78500.0
2012-09-10 15:15:00,64.94,64.95,64.93,64.93,17700.0,38.0097,38.0155,38.0038,38.0038,17700.0
2012-09-10 15:20:00,64.93,64.98,64.93,64.96,51900.0,38.0038,38.0331,38.0038,38.0214,51900.0
2012-09-10 15:25:00,64.96,64.97,64.92,64.93,16900.0,38.0214,38.0272,37.998,38.0038,16900.0
2012-09-10 15:30:00,64.92,64.92,64.89,64.92,53000.0,37.998,37.998,37.9804,37.998,53000.0
2012-09-10 15:35:00,64.91,64.94,64.9,64.9,45400.0,37.9921,38.0097,37.9862,37.9862,45400.0
2012-09-10 15:40:00,64.91,64.96,64.91,64.95,117900.0,37.9921,38.0214,37.9921,38.0155,117900.0
2012-09-10 15:45:00,64.95,64.95,64.85,64.86,51600.0,38.0155,38.0155,37.957,37.9628,51600.0
2012-09-10 15:50:00,64.87,64.88,64.85,64.86,50200.0,37.9687,37.9745,37.957,37.9628,50200.0
2012-09-10 15:55:00,64.86,64.86,64.79,64.83,157300.0,37.9628,37.9628,37.9219,37.9453,157300.0
2012-09-11 09:30:00,64.82,64.93,64.57,64.59,66500.0,37.9394,38.0038,37.7931,37.8048,66500.0
2012-09-11 09:35:00,64.59,64.75,64.59,64.72,32100.0,37.8048,37.8985,37.8048,37.8809,32100.0
2012-09-11 09:40:00,64.7,64.81,64.68,64.8,26200.0,37.8692,37.9336,37.8575,37.9277,26200.0
2012-09-11 09:45:00,64.79,64.81,64.74,64.76,29700.0,37.9219,37.9336,37.8926,37.9043,29700.0
2012-09-11 09:50:00,64.76,64.8,64.75,64.8,20600.0,37.9043,37.9277,37.8985,37.9277,20600.0
2012-09-11 09:55:00,64.8,64.8,64.68,64.69,35700.0,37.9277,37.9277,37.8575,37.8633,35700.0
2012-09-11 10:00:00,64.68,64.71,64.66,64.67,28800.0,37.8575,37.875,37.8458,37.8516,28800.0
2012-09-11 10:05:00,64.68,64.74,64.67,64.73,36000.0,37.8575,37.8926,37.8516,37.8867,36000.0
2012-09-11 10:10:00,64.72,64.73,64.64,64.69,46000.0,37.8809,37.8867,37.8341,37.8633,46000.0
2012-09-11 10:15:00,64.7,64.71,64.65,64.66,23900.0,37.8692,37.875,37.8399,37.8458,23900.0
2012-09-11 10:20:00,64.65,64.65,64.62,64.63,21200.0,37.8399,37.8399,37.8224,37.8282,21200.0
2012-09-11 10:25:00,64.64,64.66,64.63,64.64,19500.0,37.8341,37.8458,37.8282,37.8341,19500.0
2012-09-11 10:30:00,64.65,64.7,64.64,64.7,14800.0,37.8399,37.8692,37.8341,37.8692,14800.0
2012-09-11 10:35:00,64.69,64.73,64.69,64.69,19300.0,37.8633,37.8867,37.8633,37.8633,19300.0
2012-09-11 10:40:00,64.69,64.72,64.66,64.71,11500.0,37.8633,37.8809,37.8458,37.875,11500.0
2012-09-11 10:45:00,64.71,64.77,64.71,64.77,11600.0,37.875,37.9102,37.875,37.9102,11600.0
2012-09-11 10:50:00,64.76,64.79,64.73,64.78,23300.0,37.9043,37.9219,37.8867,37.916,23300.0
2012-09-11 10:55:00,64.78,64.81,64.76,64.76,19600.0,37.916,37.9336,37.9043,37.9043,19600.0
2012-09-11 11:00:00,64.76,64.79,64.76,64.79,20000.0,37.9043,37.9219,37.9043,37.9219,20000.0
2012-09-11 11:05:00,64.78,64.8,64.73,64.73,35100.0,37.916,37.9277,37.8867,37.8867,35100.0
2012-09-11 11:10:00,64.74,64.74,64.71,64.72,14600.0,37.8926,37.8926,37.875,37.8809,14600.0
2012-09-11 11:15:00,64.71,64.73,64.68,64.7,20900.0,37.875,37.8867,37.8575,37.8692,20900.0
2012-09-11 11:20:00,64.7,64.72,64.69,64.71,17300.0,37.8692,37.8809,37.8633,37.875,17300.0
2012-09-11 11:25:00,64.71,64.77,64.7,64.76,14500.0,37.875,37.9102,37.8692,37.9043,14500.0
2012-09-11 11:30:00,64.76,64.77,64.72,64.72,13300.0,37.9043,37.9102,37.8809,37.8809,13300.0
2012-09-11 11:35:00,64.71,64.76,64.71,64.72,14200.0,37.875,37.9043,37.875,37.8809,14200.0
2012-09-11 11:40:00,64.72,64.73,64.69,64.69,13500.0,37.8809,37.8867,37.8633,37.8633,13500.0
2012-09-11 11:45:00,64.69,64.73,64.69,64.71,5800.0,37.8633,37.8867,37.8633,37.875,5800.0
2012-09-11 11:50:00,64.71,64.73,64.69,64.73,11400.0,37.875,37.8867,37.8633,37.8867,11400.0
2012-09-11 11:55:00,64.72,64.74,64.68,64.7,21700.0,37.8809,37.8926,37.8575,37.8692,21700.0
2012-09-11 12:00:00,64.7,64.7,64.64,64.65,16400.0,37.8692,37.8692,37.8341,37.8399,16400.0
2012-09-11 12:05:00,64.64,64.68,64.64,64.67,13900.0,37.8341,37.8575,37.8341,37.8516,13900.0
2012-09-11 12:10:00,64.67,64.69,64.65,64.66,11900.0,37.8516,37.8633,37.8399,37.8458,11900.0
2012-09-11 12:15:00,64.67,64.69,64.65,64.65,13100.0,37.8516,37.8633,37.8399,37.8399,13100.0
2012-09-11 12:20:00,64.65,64.67,64.64,64.66,8800.0,37.8399,37.8516,37.8341,37.8458,8800.0
2012-09-11 12:25:00,64.65,64.7,64.65,64.7,6900.0,37.8399,37.8692,37.8399,37.8692,6900.0
2012-09-11 12:30:00,64.69,64.72,64.69,64.71,7700.0,37.8633,37.8809,37.8633,37.875,7700.0
2012-09-11 12:35:00,64.7,64.7,64.68,64.68,5800.0,37.8692,37.8692,37.8575,37.8575,5800.0
2012-09-11 12:40:00,64.68,64.69,64.66,64.67,8000.0,37.8575,37.8633,37.8458,37.8516,8000.0
2012-09-11 12:45:00,64.68,64.69,64.65,64.69,9900.0,37.8575,37.8633,37.8399,37.8633,9900.0
2012-09-11 12:50:00,64.69,64.69,64.64,64.65,8700.0,37.8633,37.8633,37.8341,37.8399,8700.0
2012-09-11 12:55:00,64.65,64.68,64.65,64.67,9700.0,37.8399,37.8575,37.8399,37.8516,9700.0
2012-09-11 13:00:00,64.68,64.69,64.66,64.66,9900.0,37.8575,37.8633,37.8458,37.8458,9900.0
2012-09-11 13:05:00,64.65,64.67,64.65,64.67,13000.0,37.8399,37.8516,37.8399,37.8516,13000.0
2012-09-11 13:10:00,64.67,64.68,64.65,64.67,5900.0,37.8516,37.8575,37.8399,37.8516,5900.0
2012-09-11 13:15:00,64.67,64.7,64.63,64.66,74500.0,37.8516,37.8692,37.8282,37.8458,74500.0
2012-09-11 13:20:00,64.65,64.66,64.64,64.64,10400.0,37.8399,37.8458,37.8341,37.8341,10400.0
2012-09-11 13:25:00,64.64,64.65,64.62,64.63,8800.0,37.8341,37.8399,37.8224,37.8282,8800.0
2012-09-11 13:30:00,64.63,64.64,64.63,64.63,4300.0,37.8282,37.8341,37.8282,37.8282,4300.0
2012-09-11 13:35:00,64.63,64.63,64.62,64.63,7200.0,37.8282,37.8282,37.8224,37.8282,7200.0
2012-09-11 13:40:00,64.64,64.67,64.63,64.67,12200.0,37.8341,37.8516,37.8282,37.8516,12200.0
2012-09-11 13:45:00,64.67,64.67,64.65,64.66,12800.0,37.8516,37.8516,37.8399,37.8458,12800.0
2012-09-11 13:50:00,64.67,64.67,64.66,64.66,6600.0,37.8516,37.8516,37.8458,37.8458,6600.0
2012-09-11 13:55:00,64.66,64.67,64.62,64.62,8700.0,37.8458,37.8516,37.8224,37.8224,8700.0
2012-09-11 14:00:00,64.63,64.65,64.62,64.65,18800.0,37.8282,37.8399,37.8224,37.8399,18800.0
2012-09-11 14:05:00,64.65,64.65,64.61,64.62,16500.0,37.8399,37.8399,37.8165,37.8224,16500.0
2012-09-11 14:10:00,64.61,64.63,64.61,64.62,18300.0,37.8165,37.8282,37.8165,37.8224,18300.0
2012-09-11 14:15:00,64.63,64.64,64.6,64.61,16300.0,37.8282,37.8341,37.8107,37.8165,16300.0
2012-09-11 14:20:00,64.6,64.64,64.6,64.64,8700.0,37.8107,37.8341,37.8107,37.8341,8700.0
2012-09-11 14:25:00,64.63,64.65,64.61,64.63,14900.0,37.8282,37.8399,37.8165,37.8282,14900.0
2012-09-11 14:30:00,64.64,64.66,64.6,64.63,107500.0,37.8341,37.8458,37.8107,37.8282,107500.0
2012-09-11 14:35:00,64.63,64.63,64.62,64.63,50000.0,37.8282,37.8282,37.8224,37.8282,50000.0
2012-09-11 14:40:00,64.64,64.65,64.6,64.6,93500.0,37.8341,37.8399,37.8107,37.8107,93500.0
2012-09-11 14:45:00,64.6,64.61,64.58,64.59,14900.0,37.8107,37.8165,37.799,37.8048,14900.0
2012-09-11 14:50:00,64.59,64.62,64.58,64.59,20800.0,37.8048,37.8224,37.799,37.8048,20800.0
2012-09-11 14:55:00,64.59,64.6,64.58,64.58,14800.0,37.8048,37.8107,37.799,37.799,14800.0
2012-09-11 15:00:00,64.58,64.59,64.57,64.58,14400.0,37.799,37.8048,37.7931,37.799,14400.0
2012-09-11 15:05:00,64.58,64.62,64.58,64.58,114800.0,37.799,37.8224,37.799,37.799,114800.0
2012-09-11 15:10:00,64.57,64.59,64.56,64.58,14700.0,37.7931,37.8048,37.7872,37.799,14700.0
2012-09-11 15:15:00,64.58,64.58,64.56,64.57,14600.0,37.799,37.799,37.7872,37.7931,14600.0
2012-09-11 15:20:00,64.57,64.58,64.56,64.57,12900.0,37.7931,37.799,37.7872,37.7931,12900.0
2012-09-11 15:25:00,64.56,64.61,64.56,64.58,18600.0,37.7872,37.8165,37.7872,37.799,18600.0
2012-09-11 15:30:00,64.58,64.62,64.58,64.6,21600.0,37.799,37.8224,37.799,37.8107,21600.0
2012-09-11 15:35:00,64.6,64.61,64.57,64.58,32700.0,37.8107,37.8165,37.7931,37.799,32700.0
2012-09-11 15:40:00,64.59,64.59,64.55,64.57,21600.0,37.8048,37.8048,37.7814,37.7931,21600.0
2012-09-11 15:45:00,64.56,64.56,64.52,64.53,30300.0,37.7872,37.7872,37.7638,37.7697,30300.0
2012-09-11 15:50:00,64.53,64.53,64.5,64.52,54400.0,37.7697,37.7697,37.7521,37.7638,54400.0
2012-09-11 15:55:00,64.52,64.52,64.46,64.47,192200.0,37.7638,37.7638,37.7287,37.7346,192200.0
2012-09-12 09:30:00,64.49,64.61,64.4,64.41,57400.0,37.7463,37.8165,37.6936,37.6994,57400.0
2012-09-12 09:35:00,64.4,64.41,64.12,64.17,96400.0,37.6936,37.6994,37.5297,37.559,96400.0
2012-09-12 09:40:00,64.17,64.26,64.11,64.11,41100.0,37.559,37.6117,37.5239,37.5239,41100.0
2012-09-12 09:45:00,64.13,64.22,64.13,64.17,25100.0,37.5356,37.5882,37.5356,37.559,25100.0
2012-09-12 09:50:00,64.17,64.21,64.12,64.13,328500.0,37.559,37.5824,37.5297,37.5356,328500.0
2012-09-12 09:55:00,64.13,64.15,64.12,64.15,43600.0,37.5356,37.5473,37.5297,37.5473,43600.0
2012-09-12 10:00:00,64.15,64.26,64.15,64.24,27400.0,37.5473,37.6117,37.5473,37.5999,27400.0
2012-09-12 10:05:00,64.26,64.33,64.25,64.27,71200.0,37.6117,37.6526,37.6058,37.6175,71200.0
2012-09-12 10:10:00,64.27,64.32,64.2,64.31,57500.0,37.6175,37.6468,37.5765,37.6409,57500.0
2012-09-12 10:15:00,64.31,64.32,64.27,64.31,15800.0,37.6409,37.6468,37.6175,37.6409,15800.0
2012-09-12 10:20:00,64.31,64.32,64.3,64.32,16300.0,37.6409,37.6468,37.6351,37.6468,16300.0
2012-09-12 10:25:00,64.32,64.32,64.31,64.32,34800.0,37.6468,37.6468,37.6409,37.6468,34800.0
2012-09-12 10:30:00,64.31,64.37,64.31,64.34,111100.0,37.6409,37.676,37.6409,37.6585,111100.0
2012-09-12 10:35:00,64.35,64.35,64.28,64.28,114900.0,37.6643,37.6643,37.6234,37.6234,114900.0
2012-09-12 10:40:00,64.28,64.32,64.26,64.29,40500.0,37.6234,37.6468,37.6117,37.6292,40500.0
2012-09-12 10:45:00,64.28,64.3,64.26,64.3,19300.0,37.6234,37.6351,37.6117,37.6351,19300.0
2012-09-12 10:50:00,64.3,64.31,64.28,64.3,39600.0,37.6351,37.6409,37.6234,37.6351,39600.0
2012-09-12 10:55:00,64.3,64.33,64.28,64.33,33400.0,37.6351,37.6526,37.6234,37.6526,33400.0
2012-09-12 11:00:00,64.32,64.33,64.27,64.29,30200.0,37.6468,37.6526,37.6175,37.6292,30200.0
2012-09-12 11:05:00,64.3,64.32,64.26,64.26,43500.0,37.6351,37.6468,37.6117,37.6117,43500.0
2012-09-12 11:10:00,64.27,64.27,64.25,64.25,13900.0,37.6175,37.6175,37.6058,37.6058,13900.0
2012-09-12 11:15:00,64.26,64.31,64.25,64.31,20100.0,37.6117,37.6409,37.6058,37.6409,20100.0
2012-09-12 11:20:00,64.31,64.31,64.28,64.29,33100.0,37.6409,37.6409,37.6234,37.6292,33100.0
2012-09-12 11:25:00,64.29,64.33,64.28,64.33,29200.0,37.6292,37.6526,37.6234,37.6526,29200.0
2012-09-12 11:30:00,64.32,64.34,64.26,64.27,21600.0,37.6468,37.6585,37.6117,37.6175,21600.0
2012-09-12 11:35:00,64.27,64.3,64.26,64.3,15200.0,37.6175,37.6351,37.6117,37.6351,15200.0
2012-09-12 11:40:00,64.3,64.34,64.3,64.34,44900.0,37.6351,37.6585,37.6351,37.6585,44900.0
2012-09-12 11:45:00,64.34,64.34,64.31,64.31,19500.0,37.6585,37.6585,37.6409,37.6409,19500.0
2012-09-12 11:50:00,64.31,64.32,64.29,64.31,26800.0,37.6409,37.6468,37.6292,37.6409,26800.0
2012-09-12 11:55:00,64.31,64.31,64.29,64.29,27500.0,37.6409,37.6409,37.6292,37.6292,27500.0
2012-09-12 12:00:00,64.29,64.3,64.28,64.3,37100.0,37.6292,37.6351,37.6234,37.6351,37100.0
2012-09-12 12:05:00,64.3,64.3,64.28,64.29,11200.0,37.6351,37.6351,37.6234,37.6292,11200.0
2012-09-12 12:10:00,64.29,64.3,64.28,64.29,6200.0,37.6292,37.6351,37.6234,37.6292,6200.0
2012-09-12 12:15:00,64.28,64.31,64.28,64.3,11000.0,37.6234,37.6409,37.6234,37.6351,11000.0
2012-09-12 12:20:00,64.3,64.34,64.29,64.34,22300.0,37.6351,37.6585,37.6292,37.6585,22300.0
2012-09-12 12:25:00,64.34,64.34,64.33,64.34,21200.0,37.6585,37.6585,37.6526,37.6585,21200.0
2012-09-12 12:30:00,64.34,64.34,64.31,64.32,19100.0,37.6585,37.6585,37.6409,37.6468,19100.0
2012-09-12 12:35:00,64.33,64.33,64.28,64.3,10500.0,37.6526,37.6526,37.6234,37.6351,10500.0
2012-09-12 12:40:00,64.3,64.31,64.29,64.31,6200.0,37.6351,37.6409,37.6292,37.6409,6200.0
2012-09-12 12:45:00,64.3,64.32,64.29,64.29,15000.0,37.6351,37.6468,37.6292,37.6292,15000.0
2012-09-12 12:50:00,64.29,64.32,64.29,64.31,12700.0,37.6292,37.6468,37.6292,37.6409,12700.0
2012-09-12 12:55:00,64.3,64.34,64.3,64.34,10300.0,37.6351,37.6585,37.6351,37.6585,10300.0
2012-09-12 13:00:00,64.33,64.36,64.33,64.34,11300.0,37.6526,37.6702,37.6526,37.6585,11300.0
2012-09-12 13:05:00,64.34,64.37,64.33,64.37,21000.0,37.6585,37.676,37.6526,37.676,21000.0
2012-09-12 13:10:00,64.36,64.39,64.33,64.39,27800.0,37.6702,37.6877,37.6526,37.6877,27800.0
2012-09-12 13:15:00,64.39,64.39,64.35,64.35,10000.0,37.6877,37.6877,37.6643,37.6643,10000.0
2012-09-12 13:20:00,64.35,64.35,64.28,64.3,85200.0,37.6643,37.6643,37.6234,37.6351,85200.0
2012-09-12 13:25:00,64.3,64.3,64.28,64.28,23600.0,37.6351,37.6351,37.6234,37.6234,23600.0
2012-09-12 13:30:00,64.28,64.3,64.26,64.27,13200.0,37.6234,37.6351,37.6117,37.6175,13200.0
2012-09-12 13:35:00,64.26,64.28,64.26,64.27,18700.0,37.6117,37.6234,37.6117,37.6175,18700.0
2012-09-12 13:40:00,64.27,64.29,64.26,64.27,19600.0,37.6175,37.6292,37.6117,37.6175,19600.0
2012-09-12 13:45:00,64.27,64.31,64.27,64.28,20100.0,37.6175,37.6409,37.6175,37.6234,20100.0
2012-09-12 13:50:00,64.29,64.29,64.26,64.27,28100.0,37.6292,37.6292,37.6117,37.6175,28100.0
2012-09-12 13:55:00,64.27,64.28,64.23,64.24,69800.0,37.6175,37.6234,37.5941,37.5999,69800.0
2012-09-12 14:00:00,64.24,64.27,64.23,64.25,31600.0,37.5999,37.6175,37.5941,37.6058,31600.0
2012-09-12 14:05:00,64.24,64.25,64.21,64.21,37200.0,37.5999,37.6058,37.5824,37.5824,37200.0
2012-09-12 14:10:00,64.22,64.22,64.2,64.2,26900.0,37.5882,37.5882,37.5765,37.5765,26900.0
2012-09-12 14:15:00,64.2,64.22,64.15,64.16,24200.0,37.5765,37.5882,37.5473,37.5531,24200.0
2012-09-12 14:20:00,64.16,64.16,64.11,64.12,42400.0,37.5531,37.5531,37.5239,37.5297,42400.0
2012-09-12 14:25:00,64.12,64.16,64.11,64.13,81900.0,37.5297,37.5531,37.5239,37.5356,81900.0
2012-09-12 14:30:00,64.14,64.14,64.1,64.12,64000.0,37.5414,37.5414,37.518,37.5297,64000.0
2012-09-12 14:35:00,64.12,64.16,64.11,64.14,16200.0,37.5297,37.5531,37.5239,37.5414,16200.0
2012-09-12 14:40:00,64.15,64.16,64.13,64.15,30800.0,37.5473,37.5531,37.5356,37.5473,30800.0
2012-09-12 14:45:00,64.15,64.15,64.14,64.14,19100.0,37.5473,37.5473,37.5414,37.5414,19100.0
2012-09-12 14:50:00,64.15,64.16,64.14,64.15,28300.0,37.5473,37.5531,37.5414,37.5473,28300.0
2012-09-12 14:55:00,64.14,64.15,64.13,64.14,21400.0,37.5414,37.5473,37.5356,37.5414,21400.0
2012-09-12 15:00:00,64.14,64.14,64.1,64.1,39800.0,37.5414,37.5414,37.518,37.518,39800.0
2012-09-12 15:05:00,64.11,64.13,64.11,64.12,14200.0,37.5239,37.5356,37.5239,37.5297,14200.0
2012-09-12 15:10:00,64.12,64.12,64.11,64.12,15500.0,37.5297,37.5297,37.5239,37.5297,15500.0
2012-09-12 15:15:00,64.11,64.12,64.05,64.06,62400.0,37.5239,37.5297,37.4887,37.4946,62400.0
2012-09-12 15:20:00,64.07,64.07,64.05,64.06,31100.0,37.5004,37.5004,37.4887,37.4946,31100.0
2012-09-12 15:25:00,64.07,64.11,64.06,64.1,59200.0,37.5004,37.5239,37.4946,37.518,59200.0
2012-09-12 15:30:00,64.1,64.12,64.07,64.08,64300.0,37.518,37.5297,37.5004,37.5063,64300.0
2012-09-12 15:35:00,64.08,64.09,64.07,64.08,48000.0,37.5063,37.5122,37.5004,37.5063,48000.0
2012-09-12 15:40:00,64.07,64.09,64.06,64.06,58300.0,37.5004,37.5122,37.4946,37.4946,58300.0
2012-09-12 15:45:00,64.06,64.07,64.04,64.05,47400.0,37.4946,37.5004,37.4829,37.4887,47400.0
2012-09-12 15:50:00,64.05,64.06,64.03,64.06,83800.0,37.4887,37.4946,37.477,37.4946,83800.0
2012-09-12 15:55:00,64.06,64.08,64.04,64.05,100100.0,37.4946,37.5063,37.4829,37.4887,100100.0
2012-09-13 09:30:00,64.04,64.23,63.92,63.97,122600.0,37.4829,37.5941,37.4127,37.4419,122600.0
2012-09-13 09:35:00,63.96,64.0,63.95,64.0,25700.0,37.4361,37.4595,37.4302,37.4595,25700.0
2012-09-13 09:40:00,64.0,64.01,63.99,64.0,45700.0,37.4595,37.4653,37.4536,37.4595,45700.0
2012-09-13 09:45:00,64.0,64.03,63.97,64.0,40100.0,37.4595,37.477,37.4419,37.4595,40100.0
2012-09-13 09:50:00,64.0,64.05,63.91,63.96,51200.0,37.4595,37.4887,37.4068,37.4361,51200.0
2012-09-13 09:55:00,63.96,63.96,63.87,63.91,34600.0,37.4361,37.4361,37.3834,37.4068,34600.0
2012-09-13 10:00:00,63.91,64.01,63.91,64.0,47300.0,37.4068,37.4653,37.4068,37.4595,47300.0
2012-09-13 10:05:00,64.0,64.01,63.98,63.99,56600.0,37.4595,37.4653,37.4478,37.4536,56600.0
2012-09-13 10:10:00,63.98,64.02,63.98,64.01,59200.0,37.4478,37.4712,37.4478,37.4653,59200.0
2012-09-13 10:15:00,64.01,64.06,63.99,64.06,37800.0,37.4653,37.4946,37.4536,37.4946,37800.0
2012-09-13 10:20:00,64.04,64.11,64.03,64.11,65700.0,37.4829,37.5239,37.477,37.5239,65700.0
2012-09-13 10:25:00,64.11,64.21,64.11,64.21,27200.0,37.5239,37.5824,37.5239,37.5824,27200.0
2012-09-13 10:30:00,64.21,64.31,64.21,64.29,43900.0,37.5824,37.6409,37.5824,37.6292,43900.0
2012-09-13 10:35:00,64.3,64.32,64.28,64.28,17700.0,37.6351,37.6468,37.6234,37.6234,17700.0
2012-09-13 10:40:00,64.28,64.3,64.22,64.24,32700.0,37.6234,37.6351,37.5882,37.5999,32700.0
2012-09-13 10:45:00,64.24,64.25,64.19,64.19,30200.0,37.5999,37.6058,37.5707,37.5707,30200.0
2012-09-13 10:50:00,64.19,64.2,64.13,64.15,22100.0,37.5707,37.5765,37.5356,37.5473,22100.0
2012-09-13 10:55:00,64.15,64.16,64.12,64.16,27400.0,37.5473,37.5531,37.5297,37.5531,27400.0
2012-09-13 11:00:00,64.16,64.18,64.14,64.15,23800.0,37.5531,37.5648,37.5414,37.5473,23800.0
2012-09-13 11:05:00,64.15,64.16,64.13,64.14,23300.0,37.5473,37.5531,37.5356,37.5414,23300.0
2012-09-13 11:10:00,64.14,64.15,64.11,64.11,29100.0,37.5414,37.5473,37.5239,37.5239,29100.0
2012-09-13 11:15:00,64.11,64.14,64.1,64.12,19200.0,37.5239,37.5414,37.518,37.5297,19200.0
2012-09-13 11:20:00,64.12,64.13,64.1,64.12,27000.0,37.5297,37.5356,37.518,37.5297,27000.0
2012-09-13 11:25:00,64.13,64.16,64.12,64.16,27800.0,37.5356,37.5531,37.5297,37.5531,27800.0
2012-09-13 11:30:00,64.16,64.2,64.15,64.2,33500.0,37.5531,37.5765,37.5473,37.5765,33500.0
2012-09-13 11:35:00,64.2,64.2,64.17,64.18,26800.0,37.5765,37.5765,37.559,37.5648,26800.0
2012-09-13 11:40:00,64.18,64.2,64.18,64.2,17300.0,37.5648,37.5765,37.5648,37.5765,17300.0
2012-09-13 11:45:00,64.2,64.2,64.14,64.14,17800.0,37.5765,37.5765,37.5414,37.5414,17800.0
2012-09-13 11:50:00,64.14,64.16,64.09,64.11,29500.0,37.5414,37.5531,37.5122,37.5239,29500.0
2012-09-13 11:55:00,64.11,64.15,64.1,64.15,13500.0,37.5239,37.5473,37.518,37.5473,13500.0
2012-09-13 12:00:00,64.15,64.15,64.1,64.1,23300.0,37.5473,37.5473,37.518,37.518,23300.0
2012-09-13 12:05:00,64.11,64.12,64.08,64.11,34300.0,37.5239,37.5297,37.5063,37.5239,34300.0
2012-09-13 12:10:00,64.12,64.13,64.07,64.07,29200.0,37.5297,37.5356,37.5004,37.5004,29200.0
2012-09-13 12:15:00,64.07,64.09,64.01,64.03,48900.0,37.5004,37.5122,37.4653,37.477,48900.0
2012-09-13 12:20:00,64.03,64.07,64.01,64.03,18000.0,37.477,37.5004,37.4653,37.477,18000.0
2012-09-13 12:25:00,64.02,64.06,64.01,64.03,28600.0,37.4712,37.4946,37.4653,37.477,28600.0
2012-09-13 12:30:00,64.04,64.53,64.03,64.37,107400.0,37.4829,37.7697,37.477,37.676,107400.0
2012-09-13 12:35:00,64.36,64.36,64.19,64.3,85700.0,37.6702,37.6702,37.5707,37.6351,85700.0
2012-09-13 12:40:00,64.3,64.4,64.23,64.25,67100.0,37.6351,37.6936,37.5941,37.6058,67100.0
2012-09-13 12:45:00,64.24,64.29,64.11,64.15,76900.0,37.5999,37.6292,37.5239,37.5473,76900.0
2012-09-13 12:50:00,64.15,64.16,64.11,64.15,53400.0,37.5473,37.5531,37.5239,37.5473,53400.0
2012-09-13 12:55:00,64.15,64.17,64.12,64.14,64600.0,37.5473,37.559,37.5297,37.5414,64600.0
2012-09-13 13:00:00,64.14,64.18,64.11,64.12,72400.0,37.5414,37.5648,37.5239,37.5297,72400.0
2012-09-13 13:05:00,64.11,64.13,64.01,64.01,64500.0,37.5239,37.5356,37.4653,37.4653,64500.0
2012-09-13 13:10:00,64.01,64.04,63.96,63.96,75900.0,37.4653,37.4829,37.4361,37.4361,75900.0
2012-09-13 13:15:00,63.96,64.01,63.95,63.96,77000.0,37.4361,37.4653,37.4302,37.4361,77000.0
2012-09-13 13:20:00,63.97,64.0,63.94,64.0,186200.0,37.4419,37.4595,37.4244,37.4595,186200.0
2012-09-13 13:25:00,64.0,64.0,63.96,63.98,45800.0,37.4595,37.4595,37.4361,37.4478,45800.0
2012-09-13 13:30:00,63.98,64.03,63.96,63.99,99500.0,37.4478,37.477,37.4361,37.4536,99500.0
2012-09-13 13:35:00,63.99,64.03,63.99,63.99,44600.0,37.4536,37.477,37.4536,37.4536,44600.0
2012-09-13 13:40:00,63.99,64.01,63.97,63.98,47000.0,37.4536,37.4653,37.4419,37.4478,47000.0
2012-09-13 13:45:00,63.98,63.99,63.94,63.96,45900.0,37.4478,37.4536,37.4244,37.4361,45900.0
2012-09-13 13:50:00,63.97,63.99,63.94,63.98,50200.0,37.4419,37.4536,37.4244,37.4478,50200.0
2012-09-13 13:55:00,63.99,64.08,63.99,64.08,50500.0,37.4536,37.5063,37.4536,37.5063,50500.0
2012-09-13 14:00:00,64.08,64.16,64.07,64.14,81300.0,37.5063,37.5531,37.5004,37.5414,81300.0
2012-09-13 14:05:00,64.13,64.24,64.13,64.23,32900.0,37.5356,37.5999,37.5356,37.5941,32900.0
2012-09-13 14:10:00,64.22,64.26,64.2,64.24,32900.0,37.5882,37.6117,37.5765,37.5999,32900.0
2012-09-13 14:15:00,64.25,64.25,64.19,64.22,41600.0,37.6058,37.6058,37.5707,37.5882,41600.0
2012-09-13 14:20:00,64.21,64.24,64.18,64.24,58500.0,37.5824,37.5999,37.5648,37.5999,58500.0
2012-09-13 14:25:00,64.24,64.42,64.22,64.41,140000.0,37.5999,37.7053,37.5882,37.6994,140000.0
2012-09-13 14:30:00,64.4,64.42,64.36,64.36,30300.0,37.6936,37.7053,37.6702,37.6702,30300.0
2012-09-13 14:35:00,64.36,64.4,64.31,64.36,54000.0,37.6702,37.6936,37.6409,37.6702,54000.0
2012-09-13 14:40:00,64.35,64.4,64.34,64.39,33000.0,37.6643,37.6936,37.6585,37.6877,33000.0
2012-09-13 14:45:00,64.39,64.41,64.37,64.38,23800.0,37.6877,37.6994,37.676,37.6819,23800.0
2012-09-13 14:50:00,64.38,64.41,64.36,64.41,28200.0,37.6819,37.6994,37.6702,37.6994,28200.0
2012-09-13 14:55:00,64.41,64.41,64.37,64.39,47400.0,37.6994,37.6994,37.676,37.6877,47400.0
2012-09-13 15:00:00,64.39,64.42,64.37,64.4,46900.0,37.6877,37.7053,37.676,37.6936,46900.0
2012-09-13 15:05:00,64.4,64.47,64.39,64.45,44000.0,37.6936,37.7346,37.6877,37.7229,44000.0
2012-09-13 15:10:00,64.45,64.52,64.44,64.52,54700.0,37.7229,37.7638,37.717,37.7638,54700.0
2012-09-13 15:15:00,64.51,64.52,64.47,64.48,41400.0,37.758,37.7638,37.7346,37.7404,41400.0
2012-09-13 15:20:00,64.48,64.55,64.48,64.54,37100.0,37.7404,37.7814,37.7404,37.7755,37100.0
2012-09-13 15:25:00,64.54,64.58,64.51,64.58,54800.0,37.7755,37.799,37.758,37.799,54800.0
2012-09-13 15:30:00,64.58,64.61,64.56,64.58,71600.0,37.799,37.8165,37.7872,37.799,71600.0
2012-09-13 15:35:00,64.58,64.66,64.58,64.64,56100.0,37.799,37.8458,37.799,37.8341,56100.0
2012-09-13 15:40:00,64.64,64.67,64.61,64.63,90300.0,37.8341,37.8516,37.8165,37.8282,90300.0
2012-09-13 15:45:00,64.62,64.68,64.62,64.67,66300.0,37.8224,37.8575,37.8224,37.8516,66300.0
2012-09-13 15:50:00,64.67,64.67,64.63,64.63,104200.0,37.8516,37.8516,37.8282,37.8282,104200.0
2012-09-13 15:55:00,64.63,64.66,64.59,64.66,170400.0,37.8282,37.8458,37.8048,37.8458,170400.0
2012-09-14 09:30:00,64.93,64.93,64.25,64.29,55000.0,38.0038,38.0038,37.6058,37.6292,55000.0
2012-09-14 09:35:00,64.31,64.53,64.17,64.18,28100.0,37.6409,37.7697,37.559,37.5648,28100.0
2012-09-14 09:40:00,64.19,64.22,64.13,64.18,53700.0,37.5707,37.5882,37.5356,37.5648,53700.0
2012-09-14 09:45:00,64.21,64.21,64.13,64.15,40700.0,37.5824,37.5824,37.5356,37.5473,40700.0
2012-09-14 09:50:00,64.16,64.34,64.16,64.27,35900.0,37.5531,37.6585,37.5531,37.6175,35900.0
2012-09-14 09:55:00,64.3,64.31,64.2,64.23,55000.0,37.6351,37.6409,37.5765,37.5941,55000.0
2012-09-14 10:00:00,64.25,64.29,64.21,64.25,82400.0,37.6058,37.6292,37.5824,37.6058,82400.0
2012-09-14 10:05:00,64.26,64.3,64.2,64.26,94900.0,37.6117,37.6351,37.5765,37.6117,94900.0
2012-09-14 10:10:00,64.25,64.36,64.24,64.34,60900.0,37.6058,37.6702,37.5999,37.6585,60900.0
2012-09-14 10:15:00,64.36,64.38,64.33,64.33,106800.0,37.6702,37.6819,37.6526,37.6526,106800.0
2012-09-14 10:20:00,64.33,64.36,64.32,64.32,50700.0,37.6526,37.6702,37.6468,37.6468,50700.0
2012-09-14 10:25:00,64.33,64.38,64.29,64.38,30900.0,37.6526,37.6819,37.6292,37.6819,30900.0
2012-09-14 10:30:00,64.36,64.4,64.34,64.35,38300.0,37.6702,37.6936,37.6585,37.6643,38300.0
2012-09-14 10:35:00,64.35,64.35,64.31,64.31,32000.0,37.6643,37.6643,37.6409,37.6409,32000.0
2012-09-14 10:40:00,64.32,64.33,64.2,64.2,51900.0,37.6468,37.6526,37.5765,37.5765,51900.0
2012-09-14 10:45:00,64.2,64.22,64.16,64.18,107100.0,37.5765,37.5882,37.5531,37.5648,107100.0
2012-09-14 10:50:00,64.19,64.2,64.15,64.18,103900.0,37.5707,37.5765,37.5473,37.5648,103900.0
2012-09-14 10:55:00,64.18,64.21,64.13,64.14,67300.0,37.5648,37.5824,37.5356,37.5414,67300.0
2012-09-14 11:00:00,64.14,64.16,64.12,64.13,62600.0,37.5414,37.5531,37.5297,37.5356,62600.0
2012-09-14 11:05:00,64.13,64.16,64.1,64.15,43800.0,37.5356,37.5531,37.518,37.5473,43800.0
2012-09-14 11:10:00,64.16,64.21,64.15,64.15,46300.0,37.5531,37.5824,37.5473,37.5473,46300.0
2012-09-14 11:15:00,64.15,64.17,64.12,64.14,29400.0,37.5473,37.559,37.5297,37.5414,29400.0
2012-09-14 11:20:00,64.15,64.18,64.14,64.18,39400.0,37.5473,37.5648,37.5414,37.5648,39400.0
2012-09-14 11:25:00,64.18,64.18,64.13,64.14,32800.0,37.5648,37.5648,37.5356,37.5414,32800.0
2012-09-14 11:30:00,64.14,64.19,64.12,64.17,31600.0,37.5414,37.5707,37.5297,37.559,31600.0
2012-09-14 11:35:00,64.17,64.17,64.1,64.1,28100.0,37.559,37.559,37.518,37.518,28100.0
2012-09-14 11:40:00,64.11,64.11,64.04,64.06,35500.0,37.5239,37.5239,37.4829,37.4946,35500.0
2012-09-14 11:45:00,64.06,64.62,64.05,64.07,24500.0,37.4946,37.8224,37.4887,37.5004,24500.0
2012-09-14 11:50:00,64.06,64.15,64.06,64.14,37000.0,37.4946,37.5473,37.4946,37.5414,37000.0
2012-09-14 11:55:00,64.14,64.21,64.13,64.15,34800.0,37.5414,37.5824,37.5356,37.5473,34800.0
2012-09-14 12:00:00,64.15,64.18,64.15,64.17,32900.0,37.5473,37.5648,37.5473,37.559,32900.0
2012-09-14 12:05:00,64.18,64.2,64.15,64.15,22700.0,37.5648,37.5765,37.5473,37.5473,22700.0
2012-09-14 12:10:00,64.15,64.17,64.14,64.14,23200.0,37.5473,37.559,37.5414,37.5414,23200.0
2012-09-14 12:15:00,64.14,64.16,64.13,64.15,17200.0,37.5414,37.5531,37.5356,37.5473,17200.0
2012-09-14 12:20:00,64.14,64.16,64.11,64.11,39600.0,37.5414,37.5531,37.5239,37.5239,39600.0
2012-09-14 12:25:00,64.12,64.22,64.12,64.21,36800.0,37.5297,37.5882,37.5297,37.5824,36800.0
2012-09-14 12:30:00,64.2,64.21,64.16,64.16,13600.0,37.5765,37.5824,37.5531,37.5531,13600.0
2012-09-14 12:35:00,64.16,64.19,64.15,64.18,16100.0,37.5531,37.5707,37.5473,37.5648,16100.0
2012-09-14 12:40:00,64.18,64.19,64.12,64.12,19000.0,37.5648,37.5707,37.5297,37.5297,19000.0
2012-09-14 12:45:00,64.12,64.14,64.11,64.11,16800.0,37.5297,37.5414,37.5239,37.5239,16800.0
2012-09-14 12:50:00,64.11,64.16,64.1,64.16,22500.0,37.5239,37.5531,37.518,37.5531,22500.0
2012-09-14 12:55:00,64.16,64.16,64.1,64.1,25300.0,37.5531,37.5531,37.518,37.518,25300.0
2012-09-14 13:00:00,64.1,64.11,64.1,64.11,7300.0,37.518,37.5239,37.518,37.5239,7300.0
2012-09-14 13:05:00,64.1,64.12,64.09,64.1,17800.0,37.518,37.5297,37.5122,37.518,17800.0
2012-09-14 13:10:00,64.1,64.13,64.08,64.11,51700.0,37.518,37.5356,37.5063,37.5239,51700.0
2012-09-14 13:15:00,64.1,64.11,64.07,64.1,14800.0,37.518,37.5239,37.5004,37.518,14800.0
2012-09-14 13:20:00,64.11,64.12,64.06,64.06,19400.0,37.5239,37.5297,37.4946,37.4946,19400.0
2012-09-14 13:25:00,64.06,64.09,64.03,64.04,59600.0,37.4946,37.5122,37.477,37.4829,59600.0
2012-09-14 13:30:00,64.03,64.05,64.01,64.03,45900.0,37.477,37.4887,37.4653,37.477,45900.0
2012-09-14 13:35:00,64.03,64.1,64.03,64.08,67200.0,37.477,37.518,37.477,37.5063,67200.0
2012-09-14 13:40:00,64.09,64.12,64.03,64.03,37100.0,37.5122,37.5297,37.477,37.477,37100.0
2012-09-14 13:45:00,64.03,64.08,64.02,64.07,16000.0,37.477,37.5063,37.4712,37.5004,16000.0
2012-09-14 13:50:00,64.08,64.08,64.03,64.03,18100.0,37.5063,37.5063,37.477,37.477,18100.0
2012-09-14 13:55:00,64.03,64.09,64.03,64.07,25400.0,37.477,37.5122,37.477,37.5004,25400.0
2012-09-14 14:00:00,64.08,64.08,64.03,64.04,24200.0,37.5063,37.5063,37.477,37.4829,24200.0
2012-09-14 14:05:00,64.05,64.1,64.03,64.08,17900.0,37.4887,37.518,37.477,37.5063,17900.0
2012-09-14 14:10:00,64.08,64.09,64.07,64.08,25000.0,37.5063,37.5122,37.5004,37.5063,25000.0
2012-09-14 14:15:00,64.08,64.1,64.08,64.1,19200.0,37.5063,37.518,37.5063,37.518,19200.0
2012-09-14 14:20:00,64.1,64.13,64.09,64.12,41400.0,37.518,37.5356,37.5122,37.5297,41400.0
2012-09-14 14:25:00,64.11,64.17,64.11,64.16,30600.0,37.5239,37.559,37.5239,37.5531,30600.0
2012-09-14 14:30:00,64.15,64.18,64.14,64.16,21000.0,37.5473,37.5648,37.5414,37.5531,21000.0
2012-09-14 14:35:00,64.15,64.16,64.1,64.1,27100.0,37.5473,37.5531,37.518,37.518,27100.0
2012-09-14 14:40:00,64.1,64.13,64.1,64.12,21000.0,37.518,37.5356,37.518,37.5297,21000.0
2012-09-14 14:45:00,64.12,64.14,64.12,64.14,29100.0,37.5297,37.5414,37.5297,37.5414,29100.0
2012-09-14 14:50:00,64.14,64.14,64.12,64.12,16400.0,37.5414,37.5414,37.5297,37.5297,16400.0
2012-09-14 14:55:00,64.12,64.18,64.12,64.14,34900.0,37.5297,37.5648,37.5297,37.5414,34900.0
2012-09-14 15:00:00,64.14,64.15,64.13,64.13,16700.0,37.5414,37.5473,37.5356,37.5356,16700.0
2012-09-14 15:05:00,64.13,64.17,64.13,64.15,53500.0,37.5356,37.559,37.5356,37.5473,53500.0
2012-09-14 15:10:00,64.15,64.16,64.12,64.15,41300.0,37.5473,37.5531,37.5297,37.5473,41300.0
2012-09-14 15:15:00,64.16,64.16,64.1,64.11,38000.0,37.5531,37.5531,37.518,37.5239,38000.0
2012-09-14 15:20:00,64.11,64.12,64.05,64.06,81000.0,37.5239,37.5297,37.4887,37.4946,81000.0
2012-09-14 15:25:00,64.05,64.1,64.05,64.1,39300.0,37.4887,37.518,37.4887,37.518,39300.0
2012-09-14 15:30:00,64.1,64.1,64.05,64.06,35100.0,37.518,37.518,37.4887,37.4946,35100.0
2012-09-14 15:35:00,64.06,64.11,64.06,64.07,38200.0,37.4946,37.5239,37.4946,37.5004,38200.0
2012-09-14 15:40:00,64.08,64.15,64.07,64.14,51800.0,37.5063,37.5473,37.5004,37.5414,51800.0
2012-09-14 15:45:00,64.13,64.13,64.03,64.05,215800.0,37.5356,37.5356,37.477,37.4887,215800.0
2012-09-14 15:50:00,64.05,64.1,64.03,64.04,127400.0,37.4887,37.518,37.477,37.4829,127400.0
2012-09-14 15:55:00,64.04,64.17,64.04,64.17,167100.0,37.4829,37.559,37.4829,37.559,167100.0
2012-09-17 09:30:00,64.3,64.51,64.3,64.51,142600.0,37.6351,37.758,37.6351,37.758,142600.0
2012-09-17 09:35:00,64.5,64.62,64.43,64.45,54700.0,37.7521,37.8224,37.7112,37.7229,54700.0
2012-09-17 09:40:00,64.46,64.53,64.4,64.52,57900.0,37.7287,37.7697,37.6936,37.7638,57900.0
2012-09-17 09:45:00,64.52,64.61,64.51,64.6,61500.0,37.7638,37.8165,37.758,37.8107,61500.0
2012-09-17 09:50:00,64.59,64.66,64.59,64.59,54300.0,37.8048,37.8458,37.8048,37.8048,54300.0
2012-09-17 09:55:00,64.6,64.61,64.54,64.56,76800.0,37.8107,37.8165,37.7755,37.7872,76800.0
2012-09-17 10:00:00,64.57,64.58,64.49,64.51,55300.0,37.7931,37.799,37.7463,37.758,55300.0
2012-09-17 10:05:00,64.52,64.58,64.52,64.53,31100.0,37.7638,37.799,37.7638,37.7697,31100.0
2012-09-17 10:10:00,64.54,64.57,64.53,64.53,24500.0,37.7755,37.7931,37.7697,37.7697,24500.0
2012-09-17 10:15:00,64.53,64.54,64.44,64.44,55900.0,37.7697,37.7755,37.717,37.717,55900.0
2012-09-17 10:20:00,64.42,64.42,64.26,64.27,40600.0,37.7053,37.7053,37.6117,37.6175,40600.0
2012-09-17 10:25:00,64.27,64.31,64.22,64.3,47200.0,37.6175,37.6409,37.5882,37.6351,47200.0
2012-09-17 10:30:00,64.28,64.29,64.2,64.21,25800.0,37.6234,37.6292,37.5765,37.5824,25800.0
2012-09-17 10:35:00,64.22,64.29,64.2,64.29,29800.0,37.5882,37.6292,37.5765,37.6292,29800.0
2012-09-17 10:40:00,64.28,64.33,64.27,64.31,41800.0,37.6234,37.6526,37.6175,37.6409,41800.0
2012-09-17 10:45:00,64.3,64.3,64.21,64.23,39500.0,37.6351,37.6351,37.5824,37.5941,39500.0
2012-09-17 10:50:00,64.23,64.25,64.2,64.2,36800.0,37.5941,37.6058,37.5765,37.5765,36800.0
2012-09-17 10:55:00,64.2,64.27,64.18,64.27,28200.0,37.5765,37.6175,37.5648,37.6175,28200.0
2012-09-17 11:00:00,64.27,64.29,64.21,64.23,42100.0,37.6175,37.6292,37.5824,37.5941,42100.0
2012-09-17 11:05:00,64.22,64.23,64.18,64.21,19200.0,37.5882,37.5941,37.5648,37.5824,19200.0
2012-09-17 11:10:00,64.21,64.26,64.19,64.23,34600.0,37.5824,37.6117,37.5707,37.5941,34600.0
2012-09-17 11:15:00,64.23,64.23,64.2,64.21,26300.0,37.5941,37.5941,37.5765,37.5824,26300.0
2012-09-17 11:20:00,64.21,64.22,64.18,64.21,15500.0,37.5824,37.5882,37.5648,37.5824,15500.0
2012-09-17 11:25:00,64.21,64.22,64.19,64.2,16700.0,37.5824,37.5882,37.5707,37.5765,16700.0
2012-09-17 11:30:00,64.2,64.28,64.19,64.26,28800.0,37.5765,37.6234,37.5707,37.6117,28800.0
2012-09-17 11:35:00,64.27,64.27,64.21,64.22,15300.0,37.6175,37.6175,37.5824,37.5882,15300.0
2012-09-17 11:40:00,64.22,64.26,64.21,64.26,38500.0,37.5882,37.6117,37.5824,37.6117,38500.0
2012-09-17 11:45:00,64.25,64.26,64.2,64.21,16600.0,37.6058,37.6117,37.5765,37.5824,16600.0
2012-09-17 11:50:00,64.2,64.24,64.16,64.16,25400.0,37.5765,37.5999,37.5531,37.5531,25400.0
2012-09-17 11:55:00,64.15,64.17,64.15,64.15,22400.0,37.5473,37.559,37.5473,37.5473,22400.0
2012-09-17 12:00:00,64.14,64.15,64.1,64.14,30300.0,37.5414,37.5473,37.518,37.5414,30300.0
2012-09-17 12:05:00,64.13,64.14,64.12,64.13,12500.0,37.5356,37.5414,37.5297,37.5356,12500.0
2012-09-17 12:10:00,64.13,64.14,64.1,64.1,14500.0,37.5356,37.5414,37.518,37.518,14500.0
2012-09-17 12:15:00,64.11,64.13,64.09,64.13,16800.0,37.5239,37.5356,37.5122,37.5356,16800.0
2012-09-17 12:20:00,64.13,64.17,64.13,64.14,18400.0,37.5356,37.559,37.5356,37.5414,18400.0
2012-09-17 12:25:00,64.13,64.16,64.12,64.15,17800.0,37.5356,37.5531,37.5297,37.5473,17800.0
2012-09-17 12:30:00,64.15,64.17,64.12,64.12,12700.0,37.5473,37.559,37.5297,37.5297,12700.0
2012-09-17 12:35:00,64.12,64.13,64.1,64.13,10300.0,37.5297,37.5356,37.518,37.5356,10300.0
2012-09-17 12:40:00,64.13,64.18,64.12,64.16,17600.0,37.5356,37.5648,37.5297,37.5531,17600.0
2012-09-17 12:45:00,64.16,64.17,64.14,64.14,19000.0,37.5531,37.559,37.5414,37.5414,19000.0
2012-09-17 12:50:00,64.14,64.15,64.12,64.15,24400.0,37.5414,37.5473,37.5297,37.5473,24400.0
2012-09-17 12:55:00,64.15,64.15,64.14,64.14,21300.0,37.5473,37.5473,37.5414,37.5414,21300.0
2012-09-17 13:00:00,64.14,64.15,64.14,64.14,17000.0,37.5414,37.5473,37.5414,37.5414,17000.0
2012-09-17 13:05:00,64.14,64.15,64.14,64.15,20800.0,37.5414,37.5473,37.5414,37.5473,20800.0
2012-09-17 13:10:00,64.15,64.15,64.13,64.13,30900.0,37.5473,37.5473,37.5356,37.5356,30900.0
2012-09-17 13:15:00,64.14,64.15,64.12,64.14,21200.0,37.5414,37.5473,37.5297,37.5414,21200.0
2012-09-17 13:20:00,64.14,64.16,64.14,64.15,32600.0,37.5414,37.5531,37.5414,37.5473,32600.0
2012-09-17 13:25:00,64.14,64.15,64.13,64.14,15000.0,37.5414,37.5473,37.5356,37.5414,15000.0
2012-09-17 13:30:00,64.15,64.16,64.14,64.15,24200.0,37.5473,37.5531,37.5414,37.5473,24200.0
2012-09-17 13:35:00,64.15,64.2,64.15,64.2,19100.0,37.5473,37.5765,37.5473,37.5765,19100.0
2012-09-17 13:40:00,64.19,64.22,64.19,64.22,32500.0,37.5707,37.5882,37.5707,37.5882,32500.0
2012-09-17 13:45:00,64.22,64.25,64.22,64.23,36400.0,37.5882,37.6058,37.5882,37.5941,36400.0
2012-09-17 13:50:00,64.23,64.26,64.19,64.25,40800.0,37.5941,37.6117,37.5707,37.6058,40800.0
2012-09-17 13:55:00,64.25,64.26,64.22,64.25,41200.0,37.6058,37.6117,37.5882,37.6058,41200.0
2012-09-17 14:00:00,64.24,64.25,64.23,64.24,17100.0,37.5999,37.6058,37.5941,37.5999,17100.0
2012-09-17 14:05:00,64.24,64.27,64.21,64.25,37000.0,37.5999,37.6175,37.5824,37.6058,37000.0
2012-09-17 14:10:00,64.25,64.25,64.2,64.22,24800.0,37.6058,37.6058,37.5765,37.5882,24800.0
2012-09-17 14:15:00,64.21,64.28,64.21,64.27,32400.0,37.5824,37.6234,37.5824,37.6175,32400.0
2012-09-17 14:20:00,64.27,64.27,64.23,64.24,37100.0,37.6175,37.6175,37.5941,37.5999,37100.0
2012-09-17 14:25:00,64.24,64.25,64.17,64.17,39200.0,37.5999,37.6058,37.559,37.559,39200.0
2012-09-17 14:30:00,64.17,64.18,64.16,64.17,17400.0,37.559,37.5648,37.5531,37.559,17400.0
2012-09-17 14:35:00,64.17,64.21,64.17,64.2,22600.0,37.559,37.5824,37.559,37.5765,22600.0
2012-09-17 14:40:00,64.18,64.18,64.15,64.16,20400.0,37.5648,37.5648,37.5473,37.5531,20400.0
2012-09-17 14:45:00,64.16,64.17,64.13,64.14,31800.0,37.5531,37.559,37.5356,37.5414,31800.0
2012-09-17 14:50:00,64.14,64.15,64.12,64.12,17300.0,37.5414,37.5473,37.5297,37.5297,17300.0
2012-09-17 14:55:00,64.12,64.14,64.11,64.14,22900.0,37.5297,37.5414,37.5239,37.5414,22900.0
2012-09-17 15:00:00,64.13,64.15,64.12,64.12,15200.0,37.5356,37.5473,37.5297,37.5297,15200.0
2012-09-17 15:05:00,64.12,64.15,64.12,64.13,19100.0,37.5297,37.5473,37.5297,37.5356,19100.0
2012-09-17 15:10:00,64.12,64.15,64.12,64.14,20800.0,37.5297,37.5473,37.5297,37.5414,20800.0
2012-09-17 15:15:00,64.15,64.15,64.12,64.12,28600.0,37.5473,37.5473,37.5297,37.5297,28600.0
2012-09-17 15:20:00,64.12,64.12,64.09,64.09,22900.0,37.5297,37.5297,37.5122,37.5122,22900.0
2012-09-17 15:25:00,64.09,64.1,64.06,64.06,44300.0,37.5122,37.518,37.4946,37.4946,44300.0
2012-09-17 15:30:00,64.06,64.08,64.04,64.08,41900.0,37.4946,37.5063,37.4829,37.5063,41900.0
2012-09-17 15:35:00,64.08,64.11,64.05,64.09,45200.0,37.5063,37.5239,37.4887,37.5122,45200.0
2012-09-17 15:40:00,64.09,64.09,64.06,64.07,53000.0,37.5122,37.5122,37.4946,37.5004,53000.0
2012-09-17 15:45:00,64.08,64.14,64.08,64.12,77700.0,37.5063,37.5414,37.5063,37.5297,77700.0
2012-09-17 15:50:00,64.11,64.14,64.09,64.1,172600.0,37.5239,37.5414,37.5122,37.518,172600.0
2012-09-17 15:55:00,64.1,64.15,64.07,64.14,215000.0,37.518,37.5473,37.5004,37.5414,215000.0
2012-09-18 09:30:00,64.06,64.24,64.03,64.07,84600.0,37.4946,37.5999,37.477,37.5004,84600.0
2012-09-18 09:35:00,64.08,64.09,64.02,64.02,34100.0,37.5063,37.5122,37.4712,37.4712,34100.0
2012-09-18 09:40:00,64.02,64.02,63.65,63.67,211100.0,37.4712,37.4712,37.2546,37.2663,211100.0
2012-09-18 09:45:00,63.66,63.7,63.62,63.66,96700.0,37.2605,37.2839,37.2371,37.2605,96700.0
2012-09-18 09:50:00,63.65,63.66,63.55,63.55,82800.0,37.2546,37.2605,37.1961,37.1961,82800.0
2012-09-18 09:55:00,63.56,63.62,63.48,63.56,74000.0,37.2019,37.2371,37.1551,37.2019,74000.0
2012-09-18 10:00:00,63.57,63.75,63.56,63.74,117600.0,37.2078,37.3131,37.2019,37.3073,117600.0
2012-09-18 10:05:00,63.74,63.84,63.7,63.79,49500.0,37.3073,37.3658,37.2839,37.3366,49500.0
2012-09-18 10:10:00,63.79,63.83,63.7,63.72,41000.0,37.3366,37.36,37.2839,37.2956,41000.0
2012-09-18 10:15:00,63.71,63.72,63.68,63.7,63100.0,37.2897,37.2956,37.2722,37.2839,63100.0
2012-09-18 10:20:00,63.69,63.76,63.69,63.71,34400.0,37.278,37.319,37.278,37.2897,34400.0
2012-09-18 10:25:00,63.7,63.71,63.59,63.59,54400.0,37.2839,37.2897,37.2195,37.2195,54400.0
2012-09-18 10:30:00,63.59,63.65,63.56,63.63,93200.0,37.2195,37.2546,37.2019,37.2429,93200.0
2012-09-18 10:35:00,63.63,63.63,63.48,63.48,58800.0,37.2429,37.2429,37.1551,37.1551,58800.0
2012-09-18 10:40:00,63.48,63.56,63.48,63.49,69800.0,37.1551,37.2019,37.1551,37.161,69800.0
2012-09-18 10:45:00,63.48,63.49,63.42,63.48,69000.0,37.1551,37.161,37.12,37.1551,69000.0
2012-09-18 10:50:00,63.48,63.53,63.48,63.53,26300.0,37.1551,37.1844,37.1551,37.1844,26300.0
2012-09-18 10:55:00,63.53,63.53,63.49,63.49,50100.0,37.1844,37.1844,37.161,37.161,50100.0
2012-09-18 11:00:00,63.5,63.5,63.49,63.5,50700.0,37.1668,37.1668,37.161,37.1668,50700.0
2012-09-18 11:05:00,63.5,63.5,63.45,63.46,77600.0,37.1668,37.1668,37.1376,37.1434,77600.0
2012-09-18 11:10:00,63.46,63.46,63.44,63.45,42200.0,37.1434,37.1434,37.1317,37.1376,42200.0
2012-09-18 11:15:00,63.44,63.47,63.43,63.43,62400.0,37.1317,37.1493,37.1259,37.1259,62400.0
2012-09-18 11:20:00,63.43,63.45,63.41,63.44,68600.0,37.1259,37.1376,37.1141,37.1317,68600.0
2012-09-18 11:25:00,63.44,63.53,63.44,63.53,162900.0,37.1317,37.1844,37.1317,37.1844,162900.0
2012-09-18 11:30:00,63.53,63.57,63.5,63.52,43100.0,37.1844,37.2078,37.1668,37.1785,43100.0
2012-09-18 11:35:00,63.52,63.52,63.46,63.46,47600.0,37.1785,37.1785,37.1434,37.1434,47600.0
2012-09-18 11:40:00,63.47,63.47,63.45,63.45,40700.0,37.1493,37.1493,37.1376,37.1376,40700.0
2012-09-18 11:45:00,63.45,63.47,63.44,63.47,38700.0,37.1376,37.1493,37.1317,37.1493,38700.0
2012-09-18 11:50:00,63.47,63.48,63.46,63.47,48000.0,37.1493,37.1551,37.1434,37.1493,48000.0
2012-09-18 11:55:00,63.47,63.47,63.44,63.44,33200.0,37.1493,37.1493,37.1317,37.1317,33200.0
2012-09-18 12:00:00,63.44,63.45,63.34,63.34,79000.0,37.1317,37.1376,37.0732,37.0732,79000.0
2012-09-18 12:05:00,63.34,63.37,63.3,63.35,69800.0,37.0732,37.0907,37.0498,37.079,69800.0
2012-09-18 12:10:00,63.35,63.36,63.32,63.35,38600.0,37.079,37.0849,37.0615,37.079,38600.0
2012-09-18 12:15:00,63.36,63.36,63.24,63.25,70500.0,37.0849,37.0849,37.0146,37.0205,70500.0
2012-09-18 12:20:00,63.24,63.25,63.2,63.23,74600.0,37.0146,37.0205,36.9912,37.0088,74600.0
2012-09-18 12:25:00,63.22,63.24,63.2,63.24,95600.0,37.0029,37.0146,36.9912,37.0146,95600.0
2012-09-18 12:30:00,63.24,63.3,63.23,63.24,61300.0,37.0146,37.0498,37.0088,37.0146,61300.0
2012-09-18 12:35:00,63.24,63.25,63.19,63.2,55300.0,37.0146,37.0205,36.9854,36.9912,55300.0
2012-09-18 12:40:00,63.2,63.25,63.2,63.25,17400.0,36.9912,37.0205,36.9912,37.0205,17400.0
2012-09-18 12:45:00,63.25,63.27,63.22,63.26,36900.0,37.0205,37.0322,37.0029,37.0263,36900.0
2012-09-18 12:50:00,63.25,63.26,63.24,63.25,31700.0,37.0205,37.0263,37.0146,37.0205,31700.0
2012-09-18 12:55:00,63.25,63.25,63.22,63.23,31400.0,37.0205,37.0205,37.0029,37.0088,31400.0
2012-09-18 13:00:00,63.22,63.25,63.22,63.25,19500.0,37.0029,37.0205,37.0029,37.0205,19500.0
2012-09-18 13:05:00,63.25,63.25,63.2,63.23,38400.0,37.0205,37.0205,36.9912,37.0088,38400.0
2012-09-18 13:10:00,63.22,63.23,63.22,63.23,14100.0,37.0029,37.0088,37.0029,37.0088,14100.0
2012-09-18 13:15:00,63.23,63.27,63.23,63.25,40000.0,37.0088,37.0322,37.0088,37.0205,40000.0
2012-09-18 13:20:00,63.25,63.28,63.24,63.28,18600.0,37.0205,37.0381,37.0146,37.0381,18600.0
2012-09-18 13:25:00,63.29,63.32,63.24,63.31,115400.0,37.0439,37.0615,37.0146,37.0556,115400.0
2012-09-18 13:30:00,63.3,63.31,63.27,63.27,37700.0,37.0498,37.0556,37.0322,37.0322,37700.0
2012-09-18 13:35:00,63.28,63.28,63.26,63.28,55100.0,37.0381,37.0381,37.0263,37.0381,55100.0
2012-09-18 13:40:00,63.28,63.28,63.24,63.25,24000.0,37.0381,37.0381,37.0146,37.0205,24000.0
2012-09-18 13:45:00,63.25,63.27,63.25,63.26,34700.0,37.0205,37.0322,37.0205,37.0263,34700.0
2012-09-18 13:50:00,63.26,63.27,63.24,63.24,37600.0,37.0263,37.0322,37.0146,37.0146,37600.0
2012-09-18 13:55:00,63.25,63.25,63.23,63.24,37700.0,37.0205,37.0205,37.0088,37.0146,37700.0
2012-09-18 14:00:00,63.24,63.26,63.23,63.25,47600.0,37.0146,37.0263,37.0088,37.0205,47600.0
2012-09-18 14:05:00,63.25,63.26,63.22,63.22,62600.0,37.0205,37.0263,37.0029,37.0029,62600.0
2012-09-18 14:10:00,63.23,63.23,63.21,63.23,62500.0,37.0088,37.0088,36.9971,37.0088,62500.0
2012-09-18 14:15:00,63.22,63.25,63.22,63.24,65700.0,37.0029,37.0205,37.0029,37.0146,65700.0
2012-09-18 14:20:00,63.24,63.25,63.23,63.23,31200.0,37.0146,37.0205,37.0088,37.0088,31200.0
2012-09-18 14:25:00,63.24,63.28,63.23,63.28,30500.0,37.0146,37.0381,37.0088,37.0381,30500.0
2012-09-18 14:30:00,63.28,63.33,63.28,63.33,55600.0,37.0381,37.0673,37.0381,37.0673,55600.0
2012-09-18 14:35:00,63.33,63.34,63.32,63.34,39300.0,37.0673,37.0732,37.0615,37.0732,39300.0
2012-09-18 14:40:00,63.34,63.35,63.31,63.32,37100.0,37.0732,37.079,37.0556,37.0615,37100.0
2012-09-18 14:45:00,63.32,63.33,63.3,63.31,31000.0,37.0615,37.0673,37.0498,37.0556,31000.0
2012-09-18 14:50:00,63.3,63.31,63.26,63.27,60100.0,37.0498,37.0556,37.0263,37.0322,60100.0
2012-09-18 14:55:00,63.27,63.28,63.27,63.27,24500.0,37.0322,37.0381,37.0322,37.0322,24500.0
2012-09-18 15:00:00,63.27,63.28,63.25,63.28,44700.0,37.0322,37.0381,37.0205,37.0381,44700.0
2012-09-18 15:05:00,63.28,63.28,63.25,63.26,60000.0,37.0381,37.0381,37.0205,37.0263,60000.0
2012-09-18 15:10:00,63.25,63.25,63.2,63.2,67200.0,37.0205,37.0205,36.9912,36.9912,67200.0
2012-09-18 15:15:00,63.2,63.21,63.15,63.15,77800.0,36.9912,36.9971,36.962,36.962,77800.0
2012-09-18 15:20:00,63.15,63.18,63.15,63.16,64400.0,36.962,36.9795,36.962,36.9678,64400.0
2012-09-18 15:25:00,63.16,63.22,63.16,63.21,82200.0,36.9678,37.0029,36.9678,36.9971,82200.0
2012-09-18 15:30:00,63.2,63.23,63.18,63.22,103000.0,36.9912,37.0088,36.9795,37.0029,103000.0
2012-09-18 15:35:00,63.22,63.22,63.14,63.14,52600.0,37.0029,37.0029,36.9561,36.9561,52600.0
2012-09-18 15:40:00,63.14,63.14,63.03,63.04,155700.0,36.9561,36.9561,36.8917,36.8976,155700.0
2012-09-18 15:45:00,63.06,63.15,63.05,63.13,197300.0,36.9093,36.962,36.9034,36.9503,197300.0
2012-09-18 15:50:00,63.13,63.13,63.08,63.09,180700.0,36.9503,36.9503,36.921,36.9268,180700.0
2012-09-18 15:55:00,63.09,63.15,63.06,63.15,300300.0,36.9268,36.962,36.9093,36.962,300300.0
2012-09-19 09:30:00,63.25,63.59,63.17,63.57,83900.0,37.0205,37.2195,36.9737,37.2078,83900.0
2012-09-19 09:35:00,63.55,63.57,63.45,63.54,47900.0,37.1961,37.2078,37.1376,37.1902,47900.0
2012-09-19 09:40:00,63.57,63.57,63.45,63.48,54100.0,37.2078,37.2078,37.1376,37.1551,54100.0
2012-09-19 09:45:00,63.46,63.51,63.44,63.45,61200.0,37.1434,37.1727,37.1317,37.1376,61200.0
2012-09-19 09:50:00,63.46,63.5,63.45,63.46,47100.0,37.1434,37.1668,37.1376,37.1434,47100.0
2012-09-19 09:55:00,63.46,63.53,63.45,63.49,39800.0,37.1434,37.1844,37.1376,37.161,39800.0
2012-09-19 10:00:00,63.49,63.52,63.45,63.51,43600.0,37.161,37.1785,37.1376,37.1727,43600.0
2012-09-19 10:05:00,63.51,63.52,63.45,63.47,50400.0,37.1727,37.1785,37.1376,37.1493,50400.0
2012-09-19 10:10:00,63.47,63.52,63.45,63.49,126300.0,37.1493,37.1785,37.1376,37.161,126300.0
2012-09-19 10:15:00,63.48,63.49,63.45,63.45,33900.0,37.1551,37.161,37.1376,37.1376,33900.0
2012-09-19 10:20:00,63.46,63.48,63.43,63.47,56200.0,37.1434,37.1551,37.1259,37.1493,56200.0
2012-09-19 10:25:00,63.47,63.52,63.45,63.5,72200.0,37.1493,37.1785,37.1376,37.1668,72200.0
2012-09-19 10:30:00,63.5,63.56,63.47,63.48,113700.0,37.1668,37.2019,37.1493,37.1551,113700.0
2012-09-19 10:35:00,63.47,63.48,63.45,63.47,61400.0,37.1493,37.1551,37.1376,37.1493,61400.0
2012-09-19 10:40:00,63.47,63.48,63.45,63.46,112700.0,37.1493,37.1551,37.1376,37.1434,112700.0
2012-09-19 10:45:00,63.46,63.55,63.45,63.55,69300.0,37.1434,37.1961,37.1376,37.1961,69300.0
2012-09-19 10:50:00,63.55,63.59,63.52,63.52,33000.0,37.1961,37.2195,37.1785,37.1785,33000.0
2012-09-19 10:55:00,63.53,63.53,63.47,63.47,27300.0,37.1844,37.1844,37.1493,37.1493,27300.0
2012-09-19 11:00:00,63.47,63.48,63.45,63.47,22400.0,37.1493,37.1551,37.1376,37.1493,22400.0
2012-09-19 11:05:00,63.47,63.5,63.46,63.47,51400.0,37.1493,37.1668,37.1434,37.1493,51400.0
2012-09-19 11:10:00,63.48,63.49,63.46,63.49,32300.0,37.1551,37.161,37.1434,37.161,32300.0
2012-09-19 11:15:00,63.49,63.5,63.45,63.49,101500.0,37.161,37.1668,37.1376,37.161,101500.0
2012-09-19 11:20:00,63.49,63.56,63.49,63.54,37200.0,37.161,37.2019,37.161,37.1902,37200.0
2012-09-19 11:25:00,63.54,63.55,63.51,63.54,23500.0,37.1902,37.1961,37.1727,37.1902,23500.0
2012-09-19 11:30:00,63.54,63.58,63.53,63.58,24100.0,37.1902,37.2136,37.1844,37.2136,24100.0
2012-09-19 11:35:00,63.57,63.6,63.56,63.6,33600.0,37.2078,37.2254,37.2019,37.2254,33600.0
2012-09-19 11:40:00,63.6,63.6,63.59,63.59,23800.0,37.2254,37.2254,37.2195,37.2195,23800.0
2012-09-19 11:45:00,63.58,63.58,63.51,63.51,43200.0,37.2136,37.2136,37.1727,37.1727,43200.0
2012-09-19 11:50:00,63.52,63.52,63.46,63.48,34300.0,37.1785,37.1785,37.1434,37.1551,34300.0
2012-09-19 11:55:00,63.48,63.52,63.48,63.52,42700.0,37.1551,37.1785,37.1551,37.1785,42700.0
2012-09-19 12:00:00,63.52,63.52,63.5,63.51,28300.0,37.1785,37.1785,37.1668,37.1727,28300.0
2012-09-19 12:05:00,63.52,63.52,63.47,63.48,25200.0,37.1785,37.1785,37.1493,37.1551,25200.0
2012-09-19 12:10:00,63.47,63.5,63.46,63.48,35100.0,37.1493,37.1668,37.1434,37.1551,35100.0
2012-09-19 12:15:00,63.48,63.48,63.46,63.47,14100.0,37.1551,37.1551,37.1434,37.1493,14100.0
2012-09-19 12:20:00,63.47,63.47,63.45,63.45,53000.0,37.1493,37.1493,37.1376,37.1376,53000.0
2012-09-19 12:25:00,63.45,63.48,63.45,63.47,48500.0,37.1376,37.1551,37.1376,37.1493,48500.0
2012-09-19 12:30:00,63.47,63.49,63.46,63.49,11800.0,37.1493,37.161,37.1434,37.161,11800.0
2012-09-19 12:35:00,63.49,63.51,63.48,63.51,16900.0,37.161,37.1727,37.1551,37.1727,16900.0
2012-09-19 12:40:00,63.5,63.51,63.49,63.49,14300.0,37.1668,37.1727,37.161,37.161,14300.0
2012-09-19 12:45:00,63.5,63.5,63.48,63.49,14400.0,37.1668,37.1668,37.1551,37.161,14400.0
2012-09-19 12:50:00,63.49,63.49,63.46,63.49,24000.0,37.161,37.161,37.1434,37.161,24000.0
2012-09-19 12:55:00,63.48,63.5,63.48,63.49,16000.0,37.1551,37.1668,37.1551,37.161,16000.0
2012-09-19 13:00:00,63.5,63.52,63.49,63.49,23000.0,37.1668,37.1785,37.161,37.161,23000.0
2012-09-19 13:05:00,63.5,63.51,63.48,63.48,21100.0,37.1668,37.1727,37.1551,37.1551,21100.0
2012-09-19 13:10:00,63.49,63.51,63.48,63.51,12400.0,37.161,37.1727,37.1551,37.1727,12400.0
2012-09-19 13:15:00,63.52,63.52,63.5,63.5,19800.0,37.1785,37.1785,37.1668,37.1668,19800.0
2012-09-19 13:20:00,63.5,63.51,63.47,63.47,26800.0,37.1668,37.1727,37.1493,37.1493,26800.0
2012-09-19 13:25:00,63.47,63.51,63.47,63.5,62500.0,37.1493,37.1727,37.1493,37.1668,62500.0
2012-09-19 13:30:00,63.5,63.52,63.5,63.51,28300.0,37.1668,37.1785,37.1668,37.1727,28300.0
2012-09-19 13:35:00,63.51,63.52,63.5,63.51,32500.0,37.1727,37.1785,37.1668,37.1727,32500.0
2012-09-19 13:40:00,63.51,63.53,63.51,63.52,18900.0,37.1727,37.1844,37.1727,37.1785,18900.0
2012-09-19 13:45:00,63.52,63.53,63.49,63.49,16200.0,37.1785,37.1844,37.161,37.161,16200.0
2012-09-19 13:50:00,63.49,63.51,63.48,63.5,30500.0,37.161,37.1727,37.1551,37.1668,30500.0
2012-09-19 13:55:00,63.5,63.51,63.43,63.47,121800.0,37.1668,37.1727,37.1259,37.1493,121800.0
2012-09-19 14:00:00,63.47,63.49,63.46,63.48,31300.0,37.1493,37.161,37.1434,37.1551,31300.0
2012-09-19 14:05:00,63.48,63.54,63.47,63.53,81300.0,37.1551,37.1902,37.1493,37.1844,81300.0
2012-09-19 14:10:00,63.54,63.54,63.52,63.53,15400.0,37.1902,37.1902,37.1785,37.1844,15400.0
2012-09-19 14:15:00,63.53,63.58,63.51,63.57,70100.0,37.1844,37.2136,37.1727,37.2078,70100.0
2012-09-19 14:20:00,63.57,63.59,63.56,63.59,19600.0,37.2078,37.2195,37.2019,37.2195,19600.0
2012-09-19 14:25:00,63.59,63.6,63.56,63.56,31300.0,37.2195,37.2254,37.2019,37.2019,31300.0
2012-09-19 14:30:00,63.56,63.57,63.54,63.57,51100.0,37.2019,37.2078,37.1902,37.2078,51100.0
2012-09-19 14:35:00,63.56,63.56,63.52,63.55,21900.0,37.2019,37.2019,37.1785,37.1961,21900.0
2012-09-19 14:40:00,63.55,63.55,63.53,63.53,20300.0,37.1961,37.1961,37.1844,37.1844,20300.0
2012-09-19 14:45:00,63.53,63.54,63.49,63.54,196300.0,37.1844,37.1902,37.161,37.1902,196300.0
2012-09-19 14:50:00,63.53,63.54,63.47,63.47,42100.0,37.1844,37.1902,37.1493,37.1493,42100.0
2012-09-19 14:55:00,63.47,63.48,63.46,63.48,18900.0,37.1493,37.1551,37.1434,37.1551,18900.0
2012-09-19 15:00:00,63.48,63.49,63.47,63.48,40300.0,37.1551,37.161,37.1493,37.1551,40300.0
2012-09-19 15:05:00,63.48,63.54,63.47,63.53,48300.0,37.1551,37.1902,37.1493,37.1844,48300.0
2012-09-19 15:10:00,63.53,63.59,63.53,63.56,118300.0,37.1844,37.2195,37.1844,37.2019,118300.0
2012-09-19 15:15:00,63.56,63.56,63.52,63.54,31100.0,37.2019,37.2019,37.1785,37.1902,31100.0
2012-09-19 15:20:00,63.53,63.54,63.5,63.5,24800.0,37.1844,37.1902,37.1668,37.1668,24800.0
2012-09-19 15:25:00,63.51,63.55,63.5,63.5,38200.0,37.1727,37.1961,37.1668,37.1668,38200.0
2012-09-19 15:30:00,63.5,63.51,63.48,63.48,49300.0,37.1668,37.1727,37.1551,37.1551,49300.0
2012-09-19 15:35:00,63.49,63.5,63.46,63.48,67300.0,37.161,37.1668,37.1434,37.1551,67300.0
2012-09-19 15:40:00,63.48,63.49,63.46,63.48,36700.0,37.1551,37.161,37.1434,37.1551,36700.0
2012-09-19 15:45:00,63.47,63.52,63.43,63.49,105100.0,37.1493,37.1785,37.1259,37.161,105100.0
2012-09-19 15:50:00,63.5,63.51,63.44,63.45,95200.0,37.1668,37.1727,37.1317,37.1376,95200.0
2012-09-19 15:55:00,63.45,63.46,63.39,63.41,202000.0,37.1376,37.1434,37.1024,37.1141,202000.0
2012-09-20 09:30:00,63.27,63.64,63.27,63.59,68900.0,37.0322,37.2488,37.0322,37.2195,68900.0
2012-09-20 09:35:00,63.62,63.62,63.41,63.58,41300.0,37.2371,37.2371,37.1141,37.2136,41300.0
2012-09-20 09:40:00,63.58,63.61,63.38,63.44,17500.0,37.2136,37.2312,37.0966,37.1317,17500.0
2012-09-20 09:45:00,63.43,63.48,63.42,63.44,29500.0,37.1259,37.1551,37.12,37.1317,29500.0
2012-09-20 09:50:00,63.44,63.54,63.44,63.53,36200.0,37.1317,37.1902,37.1317,37.1844,36200.0
2012-09-20 09:55:00,63.53,63.55,63.51,63.54,48500.0,37.1844,37.1961,37.1727,37.1902,48500.0
2012-09-20 10:00:00,63.54,63.59,63.52,63.55,42100.0,37.1902,37.2195,37.1785,37.1961,42100.0
2012-09-20 10:05:00,63.54,63.56,63.52,63.54,39000.0,37.1902,37.2019,37.1785,37.1902,39000.0
2012-09-20 10:10:00,63.54,63.64,63.53,63.63,32600.0,37.1902,37.2488,37.1844,37.2429,32600.0
2012-09-20 10:15:00,63.63,63.71,63.6,63.71,43500.0,37.2429,37.2897,37.2254,37.2897,43500.0
2012-09-20 10:20:00,63.71,63.8,63.7,63.8,67000.0,37.2897,37.3424,37.2839,37.3424,67000.0
2012-09-20 10:25:00,63.8,63.84,63.8,63.8,79300.0,37.3424,37.3658,37.3424,37.3424,79300.0
2012-09-20 10:30:00,63.8,63.84,63.77,63.84,65100.0,37.3424,37.3658,37.3249,37.3658,65100.0
2012-09-20 10:35:00,63.84,63.84,63.75,63.82,73700.0,37.3658,37.3658,37.3131,37.3541,73700.0
2012-09-20 10:40:00,63.82,63.85,63.74,63.74,54200.0,37.3541,37.3717,37.3073,37.3073,54200.0
2012-09-20 10:45:00,63.74,63.74,63.66,63.67,38600.0,37.3073,37.3073,37.2605,37.2663,38600.0
2012-09-20 10:50:00,63.67,63.77,63.66,63.74,64400.0,37.2663,37.3249,37.2605,37.3073,64400.0
2012-09-20 10:55:00,63.73,63.83,63.72,63.81,29300.0,37.3014,37.36,37.2956,37.3483,29300.0
2012-09-20 11:00:00,63.82,63.84,63.8,63.81,26400.0,37.3541,37.3658,37.3424,37.3483,26400.0
2012-09-20 11:05:00,63.81,63.81,63.7,63.71,61100.0,37.3483,37.3483,37.2839,37.2897,61100.0
2012-09-20 11:10:00,63.72,63.84,63.71,63.83,39100.0,37.2956,37.3658,37.2897,37.36,39100.0
2012-09-20 11:15:00,63.83,63.85,63.79,63.79,26600.0,37.36,37.3717,37.3366,37.3366,26600.0
2012-09-20 11:20:00,63.8,63.87,63.8,63.84,35300.0,37.3424,37.3834,37.3424,37.3658,35300.0
2012-09-20 11:25:00,63.84,63.87,63.79,63.87,44800.0,37.3658,37.3834,37.3366,37.3834,44800.0
2012-09-20 11:30:00,63.86,63.88,63.81,63.81,33900.0,37.3775,37.3892,37.3483,37.3483,33900.0
2012-09-20 11:35:00,63.82,63.86,63.8,63.86,36500.0,37.3541,37.3775,37.3424,37.3775,36500.0
2012-09-20 11:40:00,63.85,63.86,63.78,63.82,33600.0,37.3717,37.3775,37.3307,37.3541,33600.0
2012-09-20 11:45:00,63.82,63.88,63.82,63.83,55000.0,37.3541,37.3892,37.3541,37.36,55000.0
2012-09-20 11:50:00,63.83,63.87,63.82,63.87,18700.0,37.36,37.3834,37.3541,37.3834,18700.0
2012-09-20 11:55:00,63.87,63.9,63.84,63.87,42700.0,37.3834,37.4009,37.3658,37.3834,42700.0
2012-09-20 12:00:00,63.87,63.95,63.87,63.94,41700.0,37.3834,37.4302,37.3834,37.4244,41700.0
2012-09-20 12:05:00,63.94,63.94,63.89,63.93,19700.0,37.4244,37.4244,37.3951,37.4185,19700.0
2012-09-20 12:10:00,63.93,63.94,63.89,63.92,19200.0,37.4185,37.4244,37.3951,37.4127,19200.0
2012-09-20 12:15:00,63.92,63.92,63.84,63.84,18000.0,37.4127,37.4127,37.3658,37.3658,18000.0
2012-09-20 12:20:00,63.84,63.86,63.8,63.86,48000.0,37.3658,37.3775,37.3424,37.3775,48000.0
2012-09-20 12:25:00,63.87,63.92,63.86,63.91,19100.0,37.3834,37.4127,37.3775,37.4068,19100.0
2012-09-20 12:30:00,63.91,63.95,63.9,63.95,14800.0,37.4068,37.4302,37.4009,37.4302,14800.0
2012-09-20 12:35:00,63.95,63.99,63.94,63.99,52400.0,37.4302,37.4536,37.4244,37.4536,52400.0
2012-09-20 12:40:00,64.0,64.0,63.97,63.98,13200.0,37.4595,37.4595,37.4419,37.4478,13200.0
2012-09-20 12:45:00,63.97,63.99,63.91,63.92,85600.0,37.4419,37.4536,37.4068,37.4127,85600.0
2012-09-20 12:50:00,63.93,63.97,63.92,63.97,54800.0,37.4185,37.4419,37.4127,37.4419,54800.0
2012-09-20 12:55:00,63.97,63.98,63.89,63.93,26500.0,37.4419,37.4478,37.3951,37.4185,26500.0
2012-09-20 13:00:00,63.93,63.97,63.91,63.92,16500.0,37.4185,37.4419,37.4068,37.4127,16500.0
2012-09-20 13:05:00,63.92,63.92,63.91,63.91,12000.0,37.4127,37.4127,37.4068,37.4068,12000.0
2012-09-20 13:10:00,63.92,63.92,63.86,63.9,27200.0,37.4127,37.4127,37.3775,37.4009,27200.0
2012-09-20 13:15:00,63.91,63.95,63.9,63.95,22200.0,37.4068,37.4302,37.4009,37.4302,22200.0
2012-09-20 13:20:00,63.94,63.96,63.93,63.94,15200.0,37.4244,37.4361,37.4185,37.4244,15200.0
2012-09-20 13:25:00,63.94,63.96,63.93,63.95,16200.0,37.4244,37.4361,37.4185,37.4302,16200.0
2012-09-20 13:30:00,63.95,63.98,63.94,63.97,18200.0,37.4302,37.4478,37.4244,37.4419,18200.0
2012-09-20 13:35:00,63.98,63.99,63.96,63.97,17900.0,37.4478,37.4536,37.4361,37.4419,17900.0
2012-09-20 13:40:00,63.97,63.99,63.96,63.99,17900.0,37.4419,37.4536,37.4361,37.4536,17900.0
2012-09-20 13:45:00,63.99,63.99,63.98,63.98,27600.0,37.4536,37.4536,37.4478,37.4478,27600.0
2012-09-20 13:50:00,63.99,64.06,63.99,64.06,41100.0,37.4536,37.4946,37.4536,37.4946,41100.0
2012-09-20 13:55:00,64.07,64.1,64.06,64.08,34500.0,37.5004,37.518,37.4946,37.5063,34500.0
2012-09-20 14:00:00,64.08,64.09,64.07,64.09,23100.0,37.5063,37.5122,37.5004,37.5122,23100.0
2012-09-20 14:05:00,64.09,64.09,64.08,64.08,13400.0,37.5122,37.5122,37.5063,37.5063,13400.0
2012-09-20 14:10:00,64.08,64.12,64.08,64.12,47300.0,37.5063,37.5297,37.5063,37.5297,47300.0
2012-09-20 14:15:00,64.13,64.14,64.06,64.06,32700.0,37.5356,37.5414,37.4946,37.4946,32700.0
2012-09-20 14:20:00,64.06,64.07,64.05,64.06,27500.0,37.4946,37.5004,37.4887,37.4946,27500.0
2012-09-20 14:25:00,64.06,64.06,63.99,64.02,61600.0,37.4946,37.4946,37.4536,37.4712,61600.0
2012-09-20 14:30:00,64.03,64.05,63.97,64.05,33700.0,37.477,37.4887,37.4419,37.4887,33700.0
2012-09-20 14:35:00,64.05,64.08,64.05,64.08,26500.0,37.4887,37.5063,37.4887,37.5063,26500.0
2012-09-20 14:40:00,64.08,64.09,64.03,64.03,19800.0,37.5063,37.5122,37.477,37.477,19800.0
2012-09-20 14:45:00,64.03,64.06,64.03,64.06,18600.0,37.477,37.4946,37.477,37.4946,18600.0
2012-09-20 14:50:00,64.07,64.07,64.0,64.01,21800.0,37.5004,37.5004,37.4595,37.4653,21800.0
2012-09-20 14:55:00,64.02,64.08,64.01,64.07,34300.0,37.4712,37.5063,37.4653,37.5004,34300.0
2012-09-20 15:00:00,64.07,64.09,64.05,64.08,39100.0,37.5004,37.5122,37.4887,37.5063,39100.0
2012-09-20 15:05:00,64.07,64.11,64.07,64.1,28800.0,37.5004,37.5239,37.5004,37.518,28800.0
2012-09-20 15:10:00,64.1,64.11,64.06,64.07,32300.0,37.518,37.5239,37.4946,37.5004,32300.0
2012-09-20 15:15:00,64.07,64.08,64.03,64.04,33900.0,37.5004,37.5063,37.477,37.4829,33900.0
2012-09-20 15:20:00,64.05,64.07,64.04,64.05,39900.0,37.4887,37.5004,37.4829,37.4887,39900.0
2012-09-20 15:25:00,64.05,64.07,64.05,64.07,30400.0,37.4887,37.5004,37.4887,37.5004,30400.0
2012-09-20 15:30:00,64.07,64.09,64.06,64.07,40200.0,37.5004,37.5122,37.4946,37.5004,40200.0
2012-09-20 15:35:00,64.08,64.08,64.02,64.05,75200.0,37.5063,37.5063,37.4712,37.4887,75200.0
2012-09-20 15:40:00,64.06,64.06,64.04,64.06,63300.0,37.4946,37.4946,37.4829,37.4946,63300.0
2012-09-20 15:45:00,64.06,64.06,63.94,63.94,81800.0,37.4946,37.4946,37.4244,37.4244,81800.0
2012-09-20 15:50:00,63.94,63.98,63.9,63.92,85500.0,37.4244,37.4478,37.4009,37.4127,85500.0
2012-09-20 15:55:00,63.91,63.95,63.9,63.94,252900.0,37.4068,37.4302,37.4009,37.4244,252900.0
2012-09-21 09:30:00,64.06,64.08,63.87,63.93,712000.0,37.4946,37.5063,37.3834,37.4185,712000.0
2012-09-21 09:35:00,63.91,63.95,63.78,63.88,69700.0,37.4068,37.4302,37.3307,37.3892,69700.0
2012-09-21 09:40:00,63.88,63.99,63.85,63.97,88800.0,37.3892,37.4536,37.3717,37.4419,88800.0
2012-09-21 09:45:00,63.97,64.07,63.91,63.94,99500.0,37.4419,37.5004,37.4068,37.4244,99500.0
2012-09-21 09:50:00,63.94,64.05,63.92,63.94,44500.0,37.4244,37.4887,37.4127,37.4244,44500.0
2012-09-21 09:55:00,63.93,63.95,63.88,63.94,29500.0,37.4185,37.4302,37.3892,37.4244,29500.0
2012-09-21 10:00:00,63.94,64.06,63.93,64.02,34500.0,37.4244,37.4946,37.4185,37.4712,34500.0
2012-09-21 10:05:00,64.01,64.02,63.94,63.95,25300.0,37.4653,37.4712,37.4244,37.4302,25300.0
2012-09-21 10:10:00,63.95,63.97,63.9,63.93,28300.0,37.4302,37.4419,37.4009,37.4185,28300.0
2012-09-21 10:15:00,63.93,63.99,63.89,63.89,38400.0,37.4185,37.4536,37.3951,37.3951,38400.0
2012-09-21 10:20:00,63.88,63.88,63.82,63.84,25700.0,37.3892,37.3892,37.3541,37.3658,25700.0
2012-09-21 10:25:00,63.84,63.9,63.8,63.83,46200.0,37.3658,37.4009,37.3424,37.36,46200.0
2012-09-21 10:30:00,63.83,63.85,63.8,63.83,38300.0,37.36,37.3717,37.3424,37.36,38300.0
2012-09-21 10:35:00,63.82,63.83,63.8,63.81,24900.0,37.3541,37.36,37.3424,37.3483,24900.0
2012-09-21 10:40:00,63.81,63.82,63.77,63.8,26800.0,37.3483,37.3541,37.3249,37.3424,26800.0
2012-09-21 10:45:00,63.8,63.8,63.76,63.79,29000.0,37.3424,37.3424,37.319,37.3366,29000.0
2012-09-21 10:50:00,63.8,63.85,63.79,63.84,21800.0,37.3424,37.3717,37.3366,37.3658,21800.0
2012-09-21 10:55:00,63.84,63.94,63.83,63.94,31300.0,37.3658,37.4244,37.36,37.4244,31300.0
2012-09-21 11:00:00,63.94,63.94,63.89,63.89,14600.0,37.4244,37.4244,37.3951,37.3951,14600.0
2012-09-21 11:05:00,63.9,63.9,63.83,63.83,19000.0,37.4009,37.4009,37.36,37.36,19000.0
2012-09-21 11:10:00,63.83,63.84,63.75,63.76,28900.0,37.36,37.3658,37.3131,37.319,28900.0
2012-09-21 11:15:00,63.76,63.77,63.72,63.72,27500.0,37.319,37.3249,37.2956,37.2956,27500.0
2012-09-21 11:20:00,63.71,63.71,63.67,63.71,19800.0,37.2897,37.2897,37.2663,37.2897,19800.0
2012-09-21 11:25:00,63.71,63.8,63.71,63.77,35400.0,37.2897,37.3424,37.2897,37.3249,35400.0
2012-09-21 11:30:00,63.77,63.79,63.75,63.77,24700.0,37.3249,37.3366,37.3131,37.3249,24700.0
2012-09-21 11:35:00,63.77,63.78,63.73,63.73,13200.0,37.3249,37.3307,37.3014,37.3014,13200.0
2012-09-21 11:40:00,63.74,63.79,63.73,63.79,25800.0,37.3073,37.3366,37.3014,37.3366,25800.0
2012-09-21 11:45:00,63.79,63.79,63.75,63.75,36900.0,37.3366,37.3366,37.3131,37.3131,36900.0
2012-09-21 11:50:00,63.75,63.8,63.75,63.8,15900.0,37.3131,37.3424,37.3131,37.3424,15900.0
2012-09-21 11:55:00,63.79,63.82,63.77,63.81,15600.0,37.3366,37.3541,37.3249,37.3483,15600.0
2012-09-21 12:00:00,63.81,63.82,63.79,63.79,22200.0,37.3483,37.3541,37.3366,37.3366,22200.0
2012-09-21 12:05:00,63.79,63.79,63.76,63.77,15900.0,37.3366,37.3366,37.319,37.3249,15900.0
2012-09-21 12:10:00,63.76,63.8,63.76,63.79,21500.0,37.319,37.3424,37.319,37.3366,21500.0
2012-09-21 12:15:00,63.78,63.79,63.76,63.79,33900.0,37.3307,37.3366,37.319,37.3366,33900.0
2012-09-21 12:20:00,63.79,63.81,63.78,63.78,19600.0,37.3366,37.3483,37.3307,37.3307,19600.0
2012-09-21 12:25:00,63.79,63.83,63.76,63.83,36700.0,37.3366,37.36,37.319,37.36,36700.0
2012-09-21 12:30:00,63.83,63.84,63.81,63.82,36300.0,37.36,37.3658,37.3483,37.3541,36300.0
2012-09-21 12:35:00,63.82,63.83,63.78,63.79,59400.0,37.3541,37.36,37.3307,37.3366,59400.0
2012-09-21 12:40:00,63.79,63.79,63.74,63.74,25200.0,37.3366,37.3366,37.3073,37.3073,25200.0
2012-09-21 12:45:00,63.74,63.78,63.73,63.78,26000.0,37.3073,37.3307,37.3014,37.3307,26000.0
2012-09-21 12:50:00,63.77,63.83,63.77,63.83,20700.0,37.3249,37.36,37.3249,37.36,20700.0
2012-09-21 12:55:00,63.82,63.84,63.8,63.8,16500.0,37.3541,37.3658,37.3424,37.3424,16500.0
2012-09-21 13:00:00,63.8,63.83,63.8,63.83,15200.0,37.3424,37.36,37.3424,37.36,15200.0
2012-09-21 13:05:00,63.83,63.85,63.81,63.84,28100.0,37.36,37.3717,37.3483,37.3658,28100.0
2012-09-21 13:10:00,63.84,63.88,63.83,63.85,40800.0,37.3658,37.3892,37.36,37.3717,40800.0
2012-09-21 13:15:00,63.85,63.87,63.85,63.85,16800.0,37.3717,37.3834,37.3717,37.3717,16800.0
2012-09-21 13:20:00,63.86,63.88,63.86,63.87,9200.0,37.3775,37.3892,37.3775,37.3834,9200.0
2012-09-21 13:25:00,63.88,63.94,63.87,63.94,43800.0,37.3892,37.4244,37.3834,37.4244,43800.0
2012-09-21 13:30:00,63.94,63.96,63.91,63.92,21100.0,37.4244,37.4361,37.4068,37.4127,21100.0
2012-09-21 13:35:00,63.92,63.95,63.91,63.91,23100.0,37.4127,37.4302,37.4068,37.4068,23100.0
2012-09-21 13:40:00,63.91,63.92,63.88,63.89,31200.0,37.4068,37.4127,37.3892,37.3951,31200.0
2012-09-21 13:45:00,63.89,63.89,63.86,63.87,20700.0,37.3951,37.3951,37.3775,37.3834,20700.0
2012-09-21 13:50:00,63.86,63.87,63.85,63.85,12900.0,37.3775,37.3834,37.3717,37.3717,12900.0
2012-09-21 13:55:00,63.85,63.87,63.85,63.86,12200.0,37.3717,37.3834,37.3717,37.3775,12200.0
2012-09-21 14:00:00,63.87,63.89,63.86,63.89,14300.0,37.3834,37.3951,37.3775,37.3951,14300.0
2012-09-21 14:05:00,63.89,63.9,63.88,63.9,23000.0,37.3951,37.4009,37.3892,37.4009,23000.0
2012-09-21 14:10:00,63.89,63.89,63.88,63.89,7500.0,37.3951,37.3951,37.3892,37.3951,7500.0
2012-09-21 14:15:00,63.89,63.89,63.84,63.84,35800.0,37.3951,37.3951,37.3658,37.3658,35800.0
2012-09-21 14:20:00,63.85,63.85,63.82,63.84,44400.0,37.3717,37.3717,37.3541,37.3658,44400.0
2012-09-21 14:25:00,63.83,63.85,63.82,63.84,19800.0,37.36,37.3717,37.3541,37.3658,19800.0
2012-09-21 14:30:00,63.85,63.87,63.84,63.86,31100.0,37.3717,37.3834,37.3658,37.3775,31100.0
2012-09-21 14:35:00,63.86,63.86,63.82,63.85,24600.0,37.3775,37.3775,37.3541,37.3717,24600.0
2012-09-21 14:40:00,63.84,63.87,63.83,63.85,81800.0,37.3658,37.3834,37.36,37.3717,81800.0
2012-09-21 14:45:00,63.83,63.84,63.8,63.8,52800.0,37.36,37.3658,37.3424,37.3424,52800.0
2012-09-21 14:50:00,63.8,63.86,63.78,63.85,60000.0,37.3424,37.3775,37.3307,37.3717,60000.0
2012-09-21 14:55:00,63.85,63.94,63.85,63.94,55100.0,37.3717,37.4244,37.3717,37.4244,55100.0
2012-09-21 15:00:00,63.93,63.96,63.91,63.93,42400.0,37.4185,37.4361,37.4068,37.4185,42400.0
2012-09-21 15:05:00,63.92,63.95,63.92,63.94,33800.0,37.4127,37.4302,37.4127,37.4244,33800.0
2012-09-21 15:10:00,63.95,64.01,63.94,64.0,96000.0,37.4302,37.4653,37.4244,37.4595,96000.0
2012-09-21 15:15:00,64.0,64.01,63.97,63.97,59700.0,37.4595,37.4653,37.4419,37.4419,59700.0
2012-09-21 15:20:00,63.98,63.98,63.93,63.98,56900.0,37.4478,37.4478,37.4185,37.4478,56900.0
2012-09-21 15:25:00,63.98,64.0,63.96,63.97,45800.0,37.4478,37.4595,37.4361,37.4419,45800.0
2012-09-21 15:30:00,63.96,63.97,63.94,63.94,42200.0,37.4361,37.4419,37.4244,37.4244,42200.0
2012-09-21 15:35:00,63.94,63.95,63.91,63.91,58000.0,37.4244,37.4302,37.4068,37.4068,58000.0
2012-09-21 15:40:00,63.91,63.96,63.91,63.94,90500.0,37.4068,37.4361,37.4068,37.4244,90500.0
2012-09-21 15:45:00,63.93,63.97,63.9,63.96,110400.0,37.4185,37.4419,37.4009,37.4361,110400.0
2012-09-21 15:50:00,63.97,64.01,63.95,64.0,147300.0,37.4419,37.4653,37.4302,37.4595,147300.0
2012-09-21 15:55:00,64.0,64.14,63.98,64.03,516100.0,37.4595,37.5414,37.4478,37.477,516100.0
2012-09-24 09:30:00,64.12,64.27,64.08,64.25,75000.0,37.5297,37.6175,37.5063,37.6058,75000.0
2012-09-24 09:35:00,64.25,64.25,64.11,64.13,35800.0,37.6058,37.6058,37.5239,37.5356,35800.0
2012-09-24 09:40:00,64.12,64.24,64.1,64.16,51300.0,37.5297,37.5999,37.518,37.5531,51300.0
2012-09-24 09:45:00,64.15,64.25,64.09,64.23,45100.0,37.5473,37.6058,37.5122,37.5941,45100.0
2012-09-24 09:50:00,64.23,64.28,64.19,64.19,42200.0,37.5941,37.6234,37.5707,37.5707,42200.0
2012-09-24 09:55:00,64.18,64.2,64.13,64.15,32100.0,37.5648,37.5765,37.5356,37.5473,32100.0
2012-09-24 10:00:00,64.14,64.15,64.06,64.11,53600.0,37.5414,37.5473,37.4946,37.5239,53600.0
2012-09-24 10:05:00,64.11,64.12,64.08,64.09,25100.0,37.5239,37.5297,37.5063,37.5122,25100.0
2012-09-24 10:10:00,64.08,64.12,64.07,64.08,31300.0,37.5063,37.5297,37.5004,37.5063,31300.0
2012-09-24 10:15:00,64.09,64.16,64.08,64.14,65500.0,37.5122,37.5531,37.5063,37.5414,65500.0
2012-09-24 10:20:00,64.15,64.2,64.13,64.17,30200.0,37.5473,37.5765,37.5356,37.559,30200.0
2012-09-24 10:25:00,64.17,64.2,64.15,64.2,49900.0,37.559,37.5765,37.5473,37.5765,49900.0
2012-09-24 10:30:00,64.21,64.25,64.19,64.23,63500.0,37.5824,37.6058,37.5707,37.5941,63500.0
2012-09-24 10:35:00,64.23,64.24,64.15,64.15,53300.0,37.5941,37.5999,37.5473,37.5473,53300.0
2012-09-24 10:40:00,64.16,64.18,64.15,64.17,30500.0,37.5531,37.5648,37.5473,37.559,30500.0
2012-09-24 10:45:00,64.17,64.17,64.1,64.11,43100.0,37.559,37.559,37.518,37.5239,43100.0
2012-09-24 10:50:00,64.11,64.15,64.1,64.15,62900.0,37.5239,37.5473,37.518,37.5473,62900.0
2012-09-24 10:55:00,64.14,64.22,64.14,64.14,60400.0,37.5414,37.5882,37.5414,37.5414,60400.0
2012-09-24 11:00:00,64.14,64.16,64.14,64.16,65600.0,37.5414,37.5531,37.5414,37.5531,65600.0
2012-09-24 11:05:00,64.16,64.17,64.14,64.14,29800.0,37.5531,37.559,37.5414,37.5414,29800.0
2012-09-24 11:10:00,64.15,64.17,64.12,64.14,42800.0,37.5473,37.559,37.5297,37.5414,42800.0
2012-09-24 11:15:00,64.13,64.14,64.09,64.09,37900.0,37.5356,37.5414,37.5122,37.5122,37900.0
2012-09-24 11:20:00,64.09,64.1,64.07,64.1,63000.0,37.5122,37.518,37.5004,37.518,63000.0
2012-09-24 11:25:00,64.11,64.13,64.08,64.12,34200.0,37.5239,37.5356,37.5063,37.5297,34200.0
2012-09-24 11:30:00,64.13,64.2,64.13,64.2,33600.0,37.5356,37.5765,37.5356,37.5765,33600.0
2012-09-24 11:35:00,64.19,64.22,64.16,64.16,16700.0,37.5707,37.5882,37.5531,37.5531,16700.0
2012-09-24 11:40:00,64.17,64.21,64.16,64.2,30700.0,37.559,37.5824,37.5531,37.5765,30700.0
2012-09-24 11:45:00,64.2,64.2,64.16,64.18,37900.0,37.5765,37.5765,37.5531,37.5648,37900.0
2012-09-24 11:50:00,64.19,64.22,64.19,64.21,20300.0,37.5707,37.5882,37.5707,37.5824,20300.0
2012-09-24 11:55:00,64.22,64.22,64.19,64.22,26200.0,37.5882,37.5882,37.5707,37.5882,26200.0
2012-09-24 12:00:00,64.22,64.22,64.19,64.19,18800.0,37.5882,37.5882,37.5707,37.5707,18800.0
2012-09-24 12:05:00,64.19,64.2,64.16,64.16,19700.0,37.5707,37.5765,37.5531,37.5531,19700.0
2012-09-24 12:10:00,64.17,64.22,64.16,64.22,26600.0,37.559,37.5882,37.5531,37.5882,26600.0
2012-09-24 12:15:00,64.22,64.22,64.17,64.18,17200.0,37.5882,37.5882,37.559,37.5648,17200.0
2012-09-24 12:20:00,64.18,64.19,64.16,64.16,21300.0,37.5648,37.5707,37.5531,37.5531,21300.0
2012-09-24 12:25:00,64.17,64.17,64.14,64.15,36000.0,37.559,37.559,37.5414,37.5473,36000.0
2012-09-24 12:30:00,64.16,64.2,64.13,64.2,24000.0,37.5531,37.5765,37.5356,37.5765,24000.0
2012-09-24 12:35:00,64.2,64.22,64.2,64.21,18100.0,37.5765,37.5882,37.5765,37.5824,18100.0
2012-09-24 12:40:00,64.2,64.23,64.2,64.21,26700.0,37.5765,37.5941,37.5765,37.5824,26700.0
2012-09-24 12:45:00,64.2,64.2,64.18,64.19,16900.0,37.5765,37.5765,37.5648,37.5707,16900.0
2012-09-24 12:50:00,64.18,64.22,64.18,64.22,17900.0,37.5648,37.5882,37.5648,37.5882,17900.0
2012-09-24 12:55:00,64.21,64.24,64.2,64.22,35100.0,37.5824,37.5999,37.5765,37.5882,35100.0
2012-09-24 13:00:00,64.23,64.26,64.2,64.23,65700.0,37.5941,37.6117,37.5765,37.5941,65700.0
2012-09-24 13:05:00,64.25,64.32,64.25,64.31,17600.0,37.6058,37.6468,37.6058,37.6409,17600.0
2012-09-24 13:10:00,64.3,64.35,64.25,64.34,49200.0,37.6351,37.6643,37.6058,37.6585,49200.0
2012-09-24 13:15:00,64.34,64.42,64.32,64.38,39000.0,37.6585,37.7053,37.6468,37.6819,39000.0
2012-09-24 13:20:00,64.37,64.39,64.37,64.38,9900.0,37.676,37.6877,37.676,37.6819,9900.0
2012-09-24 13:25:00,64.39,64.39,64.35,64.35,9400.0,37.6877,37.6877,37.6643,37.6643,9400.0
2012-09-24 13:30:00,64.34,64.39,64.34,64.35,35800.0,37.6585,37.6877,37.6585,37.6643,35800.0
2012-09-24 13:35:00,64.36,64.39,64.33,64.39,27100.0,37.6702,37.6877,37.6526,37.6877,27100.0
2012-09-24 13:40:00,64.39,64.39,64.32,64.32,14800.0,37.6877,37.6877,37.6468,37.6468,14800.0
2012-09-24 13:45:00,64.32,64.41,64.32,64.41,25900.0,37.6468,37.6994,37.6468,37.6994,25900.0
2012-09-24 13:50:00,64.41,64.46,64.39,64.46,35500.0,37.6994,37.7287,37.6877,37.7287,35500.0
2012-09-24 13:55:00,64.47,64.5,64.46,64.48,94500.0,37.7346,37.7521,37.7287,37.7404,94500.0
2012-09-24 14:00:00,64.48,64.5,64.48,64.49,48900.0,37.7404,37.7521,37.7404,37.7463,48900.0
2012-09-24 14:05:00,64.5,64.53,64.5,64.53,85400.0,37.7521,37.7697,37.7521,37.7697,85400.0
2012-09-24 14:10:00,64.53,64.54,64.51,64.53,57300.0,37.7697,37.7755,37.758,37.7697,57300.0
2012-09-24 14:15:00,64.53,64.59,64.53,64.59,91900.0,37.7697,37.8048,37.7697,37.8048,91900.0
2012-09-24 14:20:00,64.59,64.65,64.58,64.64,64000.0,37.8048,37.8399,37.799,37.8341,64000.0
2012-09-24 14:25:00,64.65,64.7,64.64,64.69,75800.0,37.8399,37.8692,37.8341,37.8633,75800.0
2012-09-24 14:30:00,64.69,64.7,64.63,64.67,99300.0,37.8633,37.8692,37.8282,37.8516,99300.0
2012-09-24 14:35:00,64.67,64.71,64.66,64.66,41000.0,37.8516,37.875,37.8458,37.8458,41000.0
2012-09-24 14:40:00,64.66,64.74,64.66,64.69,62500.0,37.8458,37.8926,37.8458,37.8633,62500.0
2012-09-24 14:45:00,64.69,64.71,64.64,64.66,57000.0,37.8633,37.875,37.8341,37.8458,57000.0
2012-09-24 14:50:00,64.66,64.73,64.66,64.69,59700.0,37.8458,37.8867,37.8458,37.8633,59700.0
2012-09-24 14:55:00,64.68,64.69,64.63,64.66,21800.0,37.8575,37.8633,37.8282,37.8458,21800.0
2012-09-24 15:00:00,64.66,64.67,64.62,64.62,37300.0,37.8458,37.8516,37.8224,37.8224,37300.0
2012-09-24 15:05:00,64.62,64.63,64.58,64.61,38000.0,37.8224,37.8282,37.799,37.8165,38000.0
2012-09-24 15:10:00,64.6,64.62,64.59,64.62,33400.0,37.8107,37.8224,37.8048,37.8224,33400.0
2012-09-24 15:15:00,64.63,64.66,64.62,64.64,36500.0,37.8282,37.8458,37.8224,37.8341,36500.0
2012-09-24 15:20:00,64.64,64.65,64.61,64.62,41600.0,37.8341,37.8399,37.8165,37.8224,41600.0
2012-09-24 15:25:00,64.62,64.67,64.61,64.65,45600.0,37.8224,37.8516,37.8165,37.8399,45600.0
2012-09-24 15:30:00,64.65,64.65,64.62,64.63,27600.0,37.8399,37.8399,37.8224,37.8282,27600.0
2012-09-24 15:35:00,64.63,64.65,64.62,64.64,35200.0,37.8282,37.8399,37.8224,37.8341,35200.0
2012-09-24 15:40:00,64.64,64.67,64.63,64.67,69700.0,37.8341,37.8516,37.8282,37.8516,69700.0
2012-09-24 15:45:00,64.66,64.67,64.62,64.64,72700.0,37.8458,37.8516,37.8224,37.8341,72700.0
2012-09-24 15:50:00,64.64,64.64,64.59,64.62,78600.0,37.8341,37.8341,37.8048,37.8224,78600.0
2012-09-24 15:55:00,64.62,64.66,64.61,64.64,124500.0,37.8224,37.8458,37.8165,37.8341,124500.0
2012-09-25 09:30:00,64.64,64.65,64.4,64.5,67200.0,37.8341,37.8399,37.6936,37.7521,67200.0
2012-09-25 09:35:00,64.51,64.68,64.5,64.55,49300.0,37.758,37.8575,37.7521,37.7814,49300.0
2012-09-25 09:40:00,64.55,64.73,64.55,64.66,40200.0,37.7814,37.8867,37.7814,37.8458,40200.0
2012-09-25 09:45:00,64.66,64.78,64.66,64.78,27900.0,37.8458,37.916,37.8458,37.916,27900.0
2012-09-25 09:50:00,64.77,64.88,64.76,64.88,27200.0,37.9102,37.9745,37.9043,37.9745,27200.0
2012-09-25 09:55:00,64.87,64.89,64.82,64.82,63800.0,37.9687,37.9804,37.9394,37.9394,63800.0
2012-09-25 10:00:00,64.84,64.91,64.82,64.88,60900.0,37.9511,37.9921,37.9394,37.9745,60900.0
2012-09-25 10:05:00,64.88,64.89,64.77,64.79,75800.0,37.9745,37.9804,37.9102,37.9219,75800.0
2012-09-25 10:10:00,64.79,64.85,64.76,64.81,22400.0,37.9219,37.957,37.9043,37.9336,22400.0
2012-09-25 10:15:00,64.81,64.83,64.76,64.77,35300.0,37.9336,37.9453,37.9043,37.9102,35300.0
2012-09-25 10:20:00,64.78,64.83,64.77,64.78,29900.0,37.916,37.9453,37.9102,37.916,29900.0
2012-09-25 10:25:00,64.79,64.82,64.75,64.77,45300.0,37.9219,37.9394,37.8985,37.9102,45300.0
2012-09-25 10:30:00,64.77,64.78,64.72,64.74,31600.0,37.9102,37.916,37.8809,37.8926,31600.0
2012-09-25 10:35:00,64.73,64.77,64.72,64.74,23100.0,37.8867,37.9102,37.8809,37.8926,23100.0
2012-09-25 10:40:00,64.75,64.78,64.73,64.74,27800.0,37.8985,37.916,37.8867,37.8926,27800.0
2012-09-25 10:45:00,64.74,64.77,64.73,64.74,50100.0,37.8926,37.9102,37.8867,37.8926,50100.0
2012-09-25 10:50:00,64.74,64.8,64.74,64.8,30500.0,37.8926,37.9277,37.8926,37.9277,30500.0
2012-09-25 10:55:00,64.8,64.81,64.72,64.73,33100.0,37.9277,37.9336,37.8809,37.8867,33100.0
2012-09-25 11:00:00,64.73,64.77,64.72,64.75,23300.0,37.8867,37.9102,37.8809,37.8985,23300.0
2012-09-25 11:05:00,64.75,64.76,64.75,64.76,18900.0,37.8985,37.9043,37.8985,37.9043,18900.0
2012-09-25 11:10:00,64.76,64.81,64.75,64.81,21900.0,37.9043,37.9336,37.8985,37.9336,21900.0
2012-09-25 11:15:00,64.81,64.83,64.8,64.82,28500.0,37.9336,37.9453,37.9277,37.9394,28500.0
2012-09-25 11:20:00,64.82,64.83,64.77,64.77,27800.0,37.9394,37.9453,37.9102,37.9102,27800.0
2012-09-25 11:25:00,64.77,64.78,64.76,64.77,22600.0,37.9102,37.916,37.9043,37.9102,22600.0
2012-09-25 11:30:00,64.77,64.83,64.76,64.8,50800.0,37.9102,37.9453,37.9043,37.9277,50800.0
2012-09-25 11:35:00,64.81,64.82,64.79,64.8,24000.0,37.9336,37.9394,37.9219,37.9277,24000.0
2012-09-25 11:40:00,64.8,64.81,64.74,64.74,17800.0,37.9277,37.9336,37.8926,37.8926,17800.0
2012-09-25 11:45:00,64.75,64.76,64.71,64.71,18100.0,37.8985,37.9043,37.875,37.875,18100.0
2012-09-25 11:50:00,64.72,64.72,64.69,64.69,27300.0,37.8809,37.8809,37.8633,37.8633,27300.0
2012-09-25 11:55:00,64.69,64.72,64.69,64.7,19700.0,37.8633,37.8809,37.8633,37.8692,19700.0
2012-09-25 12:00:00,64.7,64.7,64.64,64.64,54300.0,37.8692,37.8692,37.8341,37.8341,54300.0
2012-09-25 12:05:00,64.65,64.65,64.6,64.63,22400.0,37.8399,37.8399,37.8107,37.8282,22400.0
2012-09-25 12:10:00,64.62,64.62,64.59,64.59,17200.0,37.8224,37.8224,37.8048,37.8048,17200.0
2012-09-25 12:15:00,64.59,64.61,64.56,64.57,29800.0,37.8048,37.8165,37.7872,37.7931,29800.0
2012-09-25 12:20:00,64.57,64.58,64.55,64.56,15500.0,37.7931,37.799,37.7814,37.7872,15500.0
2012-09-25 12:25:00,64.55,64.58,64.55,64.56,33000.0,37.7814,37.799,37.7814,37.7872,33000.0
2012-09-25 12:30:00,64.56,64.58,64.55,64.57,33400.0,37.7872,37.799,37.7814,37.7931,33400.0
2012-09-25 12:35:00,64.56,64.61,64.54,64.56,30500.0,37.7872,37.8165,37.7755,37.7872,30500.0
2012-09-25 12:40:00,64.56,64.58,64.51,64.54,45700.0,37.7872,37.799,37.758,37.7755,45700.0
2012-09-25 12:45:00,64.54,64.58,64.53,64.53,15200.0,37.7755,37.799,37.7697,37.7697,15200.0
2012-09-25 12:50:00,64.54,64.55,64.53,64.55,9600.0,37.7755,37.7814,37.7697,37.7814,9600.0
2012-09-25 12:55:00,64.55,64.55,64.52,64.54,19900.0,37.7814,37.7814,37.7638,37.7755,19900.0
2012-09-25 13:00:00,64.55,64.59,64.53,64.56,151500.0,37.7814,37.8048,37.7697,37.7872,151500.0
2012-09-25 13:05:00,64.56,64.57,64.52,64.55,112800.0,37.7872,37.7931,37.7638,37.7814,112800.0
2012-09-25 13:10:00,64.54,64.57,64.53,64.53,50800.0,37.7755,37.7931,37.7697,37.7697,50800.0
2012-09-25 13:15:00,64.53,64.56,64.51,64.51,93500.0,37.7697,37.7872,37.758,37.758,93500.0
2012-09-25 13:20:00,64.52,64.53,64.48,64.5,22700.0,37.7638,37.7697,37.7404,37.7521,22700.0
2012-09-25 13:25:00,64.5,64.5,64.47,64.48,16600.0,37.7521,37.7521,37.7346,37.7404,16600.0
2012-09-25 13:30:00,64.49,64.54,64.47,64.51,20100.0,37.7463,37.7755,37.7346,37.758,20100.0
2012-09-25 13:35:00,64.52,64.55,64.5,64.53,26700.0,37.7638,37.7814,37.7521,37.7697,26700.0
2012-09-25 13:40:00,64.52,64.54,64.5,64.5,19400.0,37.7638,37.7755,37.7521,37.7521,19400.0
2012-09-25 13:45:00,64.5,64.56,64.5,64.55,16800.0,37.7521,37.7872,37.7521,37.7814,16800.0
2012-09-25 13:50:00,64.54,64.58,64.53,64.53,13200.0,37.7755,37.799,37.7697,37.7697,13200.0
2012-09-25 13:55:00,64.53,64.55,64.5,64.55,31400.0,37.7697,37.7814,37.7521,37.7814,31400.0
2012-09-25 14:00:00,64.55,64.56,64.53,64.54,15900.0,37.7814,37.7872,37.7697,37.7755,15900.0
2012-09-25 14:05:00,64.54,64.57,64.53,64.55,28100.0,37.7755,37.7931,37.7697,37.7814,28100.0
2012-09-25 14:10:00,64.54,64.58,64.54,64.55,22900.0,37.7755,37.799,37.7755,37.7814,22900.0
2012-09-25 14:15:00,64.56,64.62,64.54,64.55,23900.0,37.7872,37.8224,37.7755,37.7814,23900.0
2012-09-25 14:20:00,64.54,64.55,64.5,64.52,14600.0,37.7755,37.7814,37.7521,37.7638,14600.0
2012-09-25 14:25:00,64.52,64.53,64.49,64.5,16300.0,37.7638,37.7697,37.7463,37.7521,16300.0
2012-09-25 14:30:00,64.51,64.55,64.5,64.55,16800.0,37.758,37.7814,37.7521,37.7814,16800.0
2012-09-25 14:35:00,64.55,64.55,64.52,64.54,16100.0,37.7814,37.7814,37.7638,37.7755,16100.0
2012-09-25 14:40:00,64.53,64.53,64.52,64.52,9100.0,37.7697,37.7697,37.7638,37.7638,9100.0
2012-09-25 14:45:00,64.53,64.56,64.48,64.56,24700.0,37.7697,37.7872,37.7404,37.7872,24700.0
2012-09-25 14:50:00,64.56,64.56,64.53,64.56,23700.0,37.7872,37.7872,37.7697,37.7872,23700.0
2012-09-25 14:55:00,64.56,64.57,64.54,64.56,19500.0,37.7872,37.7931,37.7755,37.7872,19500.0
2012-09-25 15:00:00,64.56,64.57,64.53,64.57,28200.0,37.7872,37.7931,37.7697,37.7931,28200.0
2012-09-25 15:05:00,64.56,64.57,64.51,64.51,42500.0,37.7872,37.7931,37.758,37.758,42500.0
2012-09-25 15:10:00,64.51,64.54,64.42,64.52,96500.0,37.758,37.7755,37.7053,37.7638,96500.0
2012-09-25 15:15:00,64.53,64.53,64.46,64.48,26500.0,37.7697,37.7697,37.7287,37.7404,26500.0
2012-09-25 15:20:00,64.47,64.51,64.47,64.5,33600.0,37.7346,37.758,37.7346,37.7521,33600.0
2012-09-25 15:25:00,64.5,64.5,64.45,64.47,22700.0,37.7521,37.7521,37.7229,37.7346,22700.0
2012-09-25 15:30:00,64.47,64.5,64.44,64.48,35900.0,37.7346,37.7521,37.717,37.7404,35900.0
2012-09-25 15:35:00,64.48,64.49,64.38,64.38,55600.0,37.7404,37.7463,37.6819,37.6819,55600.0
2012-09-25 15:40:00,64.38,64.46,64.38,64.44,62800.0,37.6819,37.7287,37.6819,37.717,62800.0
2012-09-25 15:45:00,64.44,64.44,64.35,64.4,46500.0,37.717,37.717,37.6643,37.6936,46500.0
2012-09-25 15:50:00,64.4,64.41,64.37,64.41,53500.0,37.6936,37.6994,37.676,37.6994,53500.0
2012-09-25 15:55:00,64.41,64.42,64.32,64.33,143100.0,37.6994,37.7053,37.6468,37.6526,143100.0
2012-09-26 09:30:00,64.47,64.85,64.29,64.74,68700.0,37.7346,37.957,37.6292,37.8926,68700.0
2012-09-26 09:35:00,64.73,64.81,64.7,64.77,21100.0,37.8867,37.9336,37.8692,37.9102,21100.0
2012-09-26 09:40:00,64.77,64.9,64.76,64.89,55000.0,37.9102,37.9862,37.9043,37.9804,55000.0
2012-09-26 09:45:00,64.88,64.88,64.7,64.72,44600.0,37.9745,37.9745,37.8692,37.8809,44600.0
2012-09-26 09:50:00,64.73,64.76,64.66,64.69,46800.0,37.8867,37.9043,37.8458,37.8633,46800.0
2012-09-26 09:55:00,64.69,64.69,64.66,64.69,23300.0,37.8633,37.8633,37.8458,37.8633,23300.0
2012-09-26 10:00:00,64.69,64.73,64.66,64.72,68100.0,37.8633,37.8867,37.8458,37.8809,68100.0
2012-09-26 10:05:00,64.71,64.75,64.7,64.74,64800.0,37.875,37.8985,37.8692,37.8926,64800.0
2012-09-26 10:10:00,64.75,64.77,64.73,64.76,65400.0,37.8985,37.9102,37.8867,37.9043,65400.0
2012-09-26 10:15:00,64.76,64.79,64.71,64.76,56100.0,37.9043,37.9219,37.875,37.9043,56100.0
2012-09-26 10:20:00,64.75,64.76,64.7,64.75,65200.0,37.8985,37.9043,37.8692,37.8985,65200.0
2012-09-26 10:25:00,64.75,64.75,64.69,64.7,78000.0,37.8985,37.8985,37.8633,37.8692,78000.0
2012-09-26 10:30:00,64.71,64.76,64.7,64.72,89200.0,37.875,37.9043,37.8692,37.8809,89200.0
2012-09-26 10:35:00,64.72,64.75,64.68,64.71,97600.0,37.8809,37.8985,37.8575,37.875,97600.0
2012-09-26 10:40:00,64.71,64.72,64.65,64.72,70800.0,37.875,37.8809,37.8399,37.8809,70800.0
2012-09-26 10:45:00,64.71,64.73,64.68,64.72,49900.0,37.875,37.8867,37.8575,37.8809,49900.0
2012-09-26 10:50:00,64.72,64.74,64.7,64.72,48100.0,37.8809,37.8926,37.8692,37.8809,48100.0
2012-09-26 10:55:00,64.72,64.72,64.7,64.7,8400.0,37.8809,37.8809,37.8692,37.8692,8400.0
2012-09-26 11:00:00,64.71,64.76,64.7,64.73,56100.0,37.875,37.9043,37.8692,37.8867,56100.0
2012-09-26 11:05:00,64.72,64.73,64.7,64.7,20000.0,37.8809,37.8867,37.8692,37.8692,20000.0
2012-09-26 11:10:00,64.7,64.74,64.7,64.7,35100.0,37.8692,37.8926,37.8692,37.8692,35100.0
2012-09-26 11:15:00,64.71,64.71,64.64,64.65,41500.0,37.875,37.875,37.8341,37.8399,41500.0
2012-09-26 11:20:00,64.65,64.66,64.59,64.64,28800.0,37.8399,37.8458,37.8048,37.8341,28800.0
2012-09-26 11:25:00,64.64,64.68,64.64,64.64,25100.0,37.8341,37.8575,37.8341,37.8341,25100.0
2012-09-26 11:30:00,64.65,64.69,64.62,64.64,37100.0,37.8399,37.8633,37.8224,37.8341,37100.0
2012-09-26 11:35:00,64.64,64.68,64.62,64.66,47600.0,37.8341,37.8575,37.8224,37.8458,47600.0
2012-09-26 11:40:00,64.66,64.67,64.63,64.65,28100.0,37.8458,37.8516,37.8282,37.8399,28100.0
2012-09-26 11:45:00,64.66,64.67,64.59,64.65,38800.0,37.8458,37.8516,37.8048,37.8399,38800.0
2012-09-26 11:50:00,64.65,64.65,64.61,64.61,12500.0,37.8399,37.8399,37.8165,37.8165,12500.0
2012-09-26 11:55:00,64.61,64.64,64.6,64.63,17100.0,37.8165,37.8341,37.8107,37.8282,17100.0
2012-09-26 12:00:00,64.64,64.65,64.61,64.63,23900.0,37.8341,37.8399,37.8165,37.8282,23900.0
2012-09-26 12:05:00,64.63,64.65,64.61,64.61,15000.0,37.8282,37.8399,37.8165,37.8165,15000.0
2012-09-26 12:10:00,64.62,64.62,64.59,64.62,19800.0,37.8224,37.8224,37.8048,37.8224,19800.0
2012-09-26 12:15:00,64.63,64.64,64.56,64.61,18900.0,37.8282,37.8341,37.7872,37.8165,18900.0
2012-09-26 12:20:00,64.61,64.65,64.6,64.64,17900.0,37.8165,37.8399,37.8107,37.8341,17900.0
2012-09-26 12:25:00,64.65,64.66,64.56,64.56,18800.0,37.8399,37.8458,37.7872,37.7872,18800.0
2012-09-26 12:30:00,64.56,64.61,64.53,64.56,21200.0,37.7872,37.8165,37.7697,37.7872,21200.0
2012-09-26 12:35:00,64.57,64.6,64.57,64.58,8100.0,37.7931,37.8107,37.7931,37.799,8100.0
2012-09-26 12:40:00,64.59,64.59,64.57,64.58,9400.0,37.8048,37.8048,37.7931,37.799,9400.0
2012-09-26 12:45:00,64.58,64.6,64.55,64.58,15900.0,37.799,37.8107,37.7814,37.799,15900.0
2012-09-26 12:50:00,64.58,64.6,64.57,64.59,10700.0,37.799,37.8107,37.7931,37.8048,10700.0
2012-09-26 12:55:00,64.6,64.66,64.6,64.66,18300.0,37.8107,37.8458,37.8107,37.8458,18300.0
2012-09-26 13:00:00,64.66,64.72,64.65,64.72,13700.0,37.8458,37.8809,37.8399,37.8809,13700.0
2012-09-26 13:05:00,64.72,64.76,64.7,64.71,17600.0,37.8809,37.9043,37.8692,37.875,17600.0
2012-09-26 13:10:00,64.7,64.72,64.62,64.63,18500.0,37.8692,37.8809,37.8224,37.8282,18500.0
2012-09-26 13:15:00,64.62,64.62,64.57,64.59,16700.0,37.8224,37.8224,37.7931,37.8048,16700.0
2012-09-26 13:20:00,64.58,64.58,64.53,64.55,17400.0,37.799,37.799,37.7697,37.7814,17400.0
2012-09-26 13:25:00,64.54,64.55,64.5,64.51,18500.0,37.7755,37.7814,37.7521,37.758,18500.0
2012-09-26 13:30:00,64.51,64.51,64.43,64.45,21100.0,37.758,37.758,37.7112,37.7229,21100.0
2012-09-26 13:35:00,64.45,64.45,64.42,64.45,10800.0,37.7229,37.7229,37.7053,37.7229,10800.0
2012-09-26 13:40:00,64.45,64.48,64.44,64.44,18600.0,37.7229,37.7404,37.717,37.717,18600.0
2012-09-26 13:45:00,64.44,64.44,64.37,64.4,15300.0,37.717,37.717,37.676,37.6936,15300.0
2012-09-26 13:50:00,64.41,64.44,64.4,64.42,15300.0,37.6994,37.717,37.6936,37.7053,15300.0
2012-09-26 13:55:00,64.41,64.42,64.37,64.41,17200.0,37.6994,37.7053,37.676,37.6994,17200.0
2012-09-26 14:00:00,64.41,64.51,64.41,64.49,35300.0,37.6994,37.758,37.6994,37.7463,35300.0
2012-09-26 14:05:00,64.5,64.55,64.5,64.52,18100.0,37.7521,37.7814,37.7521,37.7638,18100.0
2012-09-26 14:10:00,64.52,64.54,64.47,64.54,30700.0,37.7638,37.7755,37.7346,37.7755,30700.0
2012-09-26 14:15:00,64.54,64.57,64.54,64.54,30000.0,37.7755,37.7931,37.7755,37.7755,30000.0
2012-09-26 14:20:00,64.54,64.55,64.52,64.53,23200.0,37.7755,37.7814,37.7638,37.7697,23200.0
2012-09-26 14:25:00,64.53,64.53,64.5,64.51,18000.0,37.7697,37.7697,37.7521,37.758,18000.0
2012-09-26 14:30:00,64.51,64.51,64.43,64.49,54300.0,37.758,37.758,37.7112,37.7463,54300.0
2012-09-26 14:35:00,64.48,64.48,64.42,64.46,21000.0,37.7404,37.7404,37.7053,37.7287,21000.0
2012-09-26 14:40:00,64.46,64.46,64.43,64.44,10000.0,37.7287,37.7287,37.7112,37.717,10000.0
2012-09-26 14:45:00,64.43,64.5,64.42,64.5,18400.0,37.7112,37.7521,37.7053,37.7521,18400.0
2012-09-26 14:50:00,64.5,64.5,64.46,64.46,15900.0,37.7521,37.7521,37.7287,37.7287,15900.0
2012-09-26 14:55:00,64.47,64.48,64.43,64.47,18800.0,37.7346,37.7404,37.7112,37.7346,18800.0
2012-09-26 15:00:00,64.48,64.48,64.41,64.43,18000.0,37.7404,37.7404,37.6994,37.7112,18000.0
2012-09-26 15:05:00,64.43,64.49,64.43,64.44,35300.0,37.7112,37.7463,37.7112,37.717,35300.0
2012-09-26 15:10:00,64.45,64.5,64.45,64.5,30600.0,37.7229,37.7521,37.7229,37.7521,30600.0
2012-09-26 15:15:00,64.5,64.55,64.48,64.51,34500.0,37.7521,37.7814,37.7404,37.758,34500.0
2012-09-26 15:20:00,64.51,64.53,64.48,64.49,21100.0,37.758,37.7697,37.7404,37.7463,21100.0
2012-09-26 15:25:00,64.48,64.54,64.47,64.51,44400.0,37.7404,37.7755,37.7346,37.758,44400.0
2012-09-26 15:30:00,64.51,64.53,64.47,64.47,35900.0,37.758,37.7697,37.7346,37.7346,35900.0
2012-09-26 15:35:00,64.47,64.48,64.38,64.4,43500.0,37.7346,37.7404,37.6819,37.6936,43500.0
2012-09-26 15:40:00,64.39,64.4,64.33,64.38,37000.0,37.6877,37.6936,37.6526,37.6819,37000.0
2012-09-26 15:45:00,64.38,64.39,64.35,64.36,23900.0,37.6819,37.6877,37.6643,37.6702,23900.0
2012-09-26 15:50:00,64.36,64.39,64.35,64.37,55600.0,37.6702,37.6877,37.6643,37.676,55600.0
2012-09-26 15:55:00,64.37,64.37,64.33,64.33,112300.0,37.676,37.676,37.6526,37.6526,112300.0
2012-09-27 09:30:00,64.42,64.46,64.11,64.12,47100.0,37.7053,37.7287,37.5239,37.5297,47100.0
2012-09-27 09:35:00,64.11,64.23,64.05,64.23,40000.0,37.5239,37.5941,37.4887,37.5941,40000.0
2012-09-27 09:40:00,64.22,64.31,64.08,64.08,33000.0,37.5882,37.6409,37.5063,37.5063,33000.0
2012-09-27 09:45:00,64.1,64.21,64.06,64.21,15300.0,37.518,37.5824,37.4946,37.5824,15300.0
2012-09-27 09:50:00,64.21,64.22,64.11,64.17,20600.0,37.5824,37.5882,37.5239,37.559,20600.0
2012-09-27 09:55:00,64.16,64.17,64.05,64.14,17300.0,37.5531,37.559,37.4887,37.5414,17300.0
2012-09-27 10:00:00,64.13,64.24,64.13,64.21,18800.0,37.5356,37.5999,37.5356,37.5824,18800.0
2012-09-27 10:05:00,64.22,64.22,64.09,64.16,21300.0,37.5882,37.5882,37.5122,37.5531,21300.0
2012-09-27 10:10:00,64.16,64.2,64.16,64.18,27300.0,37.5531,37.5765,37.5531,37.5648,27300.0
2012-09-27 10:15:00,64.18,64.19,64.08,64.08,19900.0,37.5648,37.5707,37.5063,37.5063,19900.0
2012-09-27 10:20:00,64.08,64.14,64.06,64.12,26900.0,37.5063,37.5414,37.4946,37.5297,26900.0
2012-09-27 10:25:00,64.12,64.14,64.07,64.11,22900.0,37.5297,37.5414,37.5004,37.5239,22900.0
2012-09-27 10:30:00,64.11,64.12,64.07,64.07,27800.0,37.5239,37.5297,37.5004,37.5004,27800.0
2012-09-27 10:35:00,64.08,64.14,64.06,64.09,23000.0,37.5063,37.5414,37.4946,37.5122,23000.0
2012-09-27 10:40:00,64.1,64.12,64.07,64.1,18200.0,37.518,37.5297,37.5004,37.518,18200.0
2012-09-27 10:45:00,64.1,64.1,64.06,64.09,15500.0,37.518,37.518,37.4946,37.5122,15500.0
2012-09-27 10:50:00,64.09,64.11,64.02,64.04,38200.0,37.5122,37.5239,37.4712,37.4829,38200.0
2012-09-27 10:55:00,64.03,64.09,64.03,64.06,16100.0,37.477,37.5122,37.477,37.4946,16100.0
2012-09-27 11:00:00,64.07,64.11,64.06,64.08,12500.0,37.5004,37.5239,37.4946,37.5063,12500.0
2012-09-27 11:05:00,64.09,64.14,64.07,64.13,19900.0,37.5122,37.5414,37.5004,37.5356,19900.0
2012-09-27 11:10:00,64.14,64.22,64.14,64.22,20700.0,37.5414,37.5882,37.5414,37.5882,20700.0
2012-09-27 11:15:00,64.22,64.22,64.14,64.14,17900.0,37.5882,37.5882,37.5414,37.5414,17900.0
2012-09-27 11:20:00,64.14,64.2,64.11,64.15,30900.0,37.5414,37.5765,37.5239,37.5473,30900.0
2012-09-27 11:25:00,64.15,64.15,64.11,64.13,18800.0,37.5473,37.5473,37.5239,37.5356,18800.0
2012-09-27 11:30:00,64.11,64.14,64.11,64.13,26700.0,37.5239,37.5414,37.5239,37.5356,26700.0
2012-09-27 11:35:00,64.12,64.12,64.09,64.11,13200.0,37.5297,37.5297,37.5122,37.5239,13200.0
2012-09-27 11:40:00,64.11,64.15,64.11,64.13,19300.0,37.5239,37.5473,37.5239,37.5356,19300.0
2012-09-27 11:45:00,64.12,64.15,64.12,64.14,24800.0,37.5297,37.5473,37.5297,37.5414,24800.0
2012-09-27 11:50:00,64.14,64.15,64.12,64.12,18000.0,37.5414,37.5473,37.5297,37.5297,18000.0
2012-09-27 11:55:00,64.13,64.21,64.11,64.2,32000.0,37.5356,37.5824,37.5239,37.5765,32000.0
2012-09-27 12:00:00,64.2,64.25,64.19,64.24,13400.0,37.5765,37.6058,37.5707,37.5999,13400.0
2012-09-27 12:05:00,64.24,64.27,64.24,64.25,13900.0,37.5999,37.6175,37.5999,37.6058,13900.0
2012-09-27 12:10:00,64.25,64.31,64.25,64.31,34400.0,37.6058,37.6409,37.6058,37.6409,34400.0
2012-09-27 12:15:00,64.31,64.32,64.29,64.31,9100.0,37.6409,37.6468,37.6292,37.6409,9100.0
2012-09-27 12:20:00,64.31,64.33,64.3,64.33,11200.0,37.6409,37.6526,37.6351,37.6526,11200.0
2012-09-27 12:25:00,64.33,64.42,64.31,64.38,23600.0,37.6526,37.7053,37.6409,37.6819,23600.0
2012-09-27 12:30:00,64.38,64.41,64.36,64.39,10600.0,37.6819,37.6994,37.6702,37.6877,10600.0
2012-09-27 12:35:00,64.39,64.39,64.35,64.38,11800.0,37.6877,37.6877,37.6643,37.6819,11800.0
2012-09-27 12:40:00,64.38,64.38,64.36,64.37,10800.0,37.6819,37.6819,37.6702,37.676,10800.0
2012-09-27 12:45:00,64.36,64.4,64.36,64.38,15200.0,37.6702,37.6936,37.6702,37.6819,15200.0
2012-09-27 12:50:00,64.37,64.37,64.32,64.32,6000.0,37.676,37.676,37.6468,37.6468,6000.0
2012-09-27 12:55:00,64.32,64.35,64.32,64.33,9900.0,37.6468,37.6643,37.6468,37.6526,9900.0
2012-09-27 13:00:00,64.33,64.33,64.3,64.32,8700.0,37.6526,37.6526,37.6351,37.6468,8700.0
2012-09-27 13:05:00,64.32,64.32,64.29,64.29,6900.0,37.6468,37.6468,37.6292,37.6292,6900.0
2012-09-27 13:10:00,64.29,64.3,64.29,64.3,3600.0,37.6292,37.6351,37.6292,37.6351,3600.0
2012-09-27 13:15:00,64.3,64.35,64.3,64.33,10600.0,37.6351,37.6643,37.6351,37.6526,10600.0
2012-09-27 13:20:00,64.34,64.36,64.34,64.36,6200.0,37.6585,37.6702,37.6585,37.6702,6200.0
2012-09-27 13:25:00,64.35,64.35,64.3,64.31,16300.0,37.6643,37.6643,37.6351,37.6409,16300.0
2012-09-27 13:30:00,64.31,64.31,64.29,64.31,19600.0,37.6409,37.6409,37.6292,37.6409,19600.0
2012-09-27 13:35:00,64.31,64.34,64.29,64.33,16300.0,37.6409,37.6585,37.6292,37.6526,16300.0
2012-09-27 13:40:00,64.34,64.38,64.34,64.37,19000.0,37.6585,37.6819,37.6585,37.676,19000.0
2012-09-27 13:45:00,64.37,64.38,64.35,64.36,6700.0,37.676,37.6819,37.6643,37.6702,6700.0
2012-09-27 13:50:00,64.37,64.37,64.32,64.33,7700.0,37.676,37.676,37.6468,37.6526,7700.0
2012-09-27 13:55:00,64.32,64.32,64.28,64.31,13700.0,37.6468,37.6468,37.6234,37.6409,13700.0
2012-09-27 14:00:00,64.31,64.32,64.27,64.28,12300.0,37.6409,37.6468,37.6175,37.6234,12300.0
2012-09-27 14:05:00,64.28,64.3,64.27,64.29,9000.0,37.6234,37.6351,37.6175,37.6292,9000.0
2012-09-27 14:10:00,64.29,64.31,64.28,64.31,13100.0,37.6292,37.6409,37.6234,37.6409,13100.0
2012-09-27 14:15:00,64.31,64.33,64.29,64.31,32200.0,37.6409,37.6526,37.6292,37.6409,32200.0
2012-09-27 14:20:00,64.32,64.33,64.28,64.29,10000.0,37.6468,37.6526,37.6234,37.6292,10000.0
2012-09-27 14:25:00,64.28,64.29,64.25,64.25,11300.0,37.6234,37.6292,37.6058,37.6058,11300.0
2012-09-27 14:30:00,64.24,64.25,64.23,64.24,14100.0,37.5999,37.6058,37.5941,37.5999,14100.0
2012-09-27 14:35:00,64.23,64.24,64.21,64.21,17800.0,37.5941,37.5999,37.5824,37.5824,17800.0
2012-09-27 14:40:00,64.21,64.21,64.18,64.18,10200.0,37.5824,37.5824,37.5648,37.5648,10200.0
2012-09-27 14:45:00,64.19,64.2,64.16,64.18,13900.0,37.5707,37.5765,37.5531,37.5648,13900.0
2012-09-27 14:50:00,64.17,64.18,64.11,64.12,24000.0,37.559,37.5648,37.5239,37.5297,24000.0
2012-09-27 14:55:00,64.11,64.13,64.11,64.11,16700.0,37.5239,37.5356,37.5239,37.5239,16700.0
2012-09-27 15:00:00,64.1,64.13,64.1,64.13,18800.0,37.518,37.5356,37.518,37.5356,18800.0
2012-09-27 15:05:00,64.14,64.15,64.13,64.14,15200.0,37.5414,37.5473,37.5356,37.5414,15200.0
2012-09-27 15:10:00,64.13,64.14,64.1,64.1,20600.0,37.5356,37.5414,37.518,37.518,20600.0
2012-09-27 15:15:00,64.09,64.13,64.08,64.12,22600.0,37.5122,37.5356,37.5063,37.5297,22600.0
2012-09-27 15:20:00,64.12,64.13,64.08,64.1,39100.0,37.5297,37.5356,37.5063,37.518,39100.0
2012-09-27 15:25:00,64.1,64.1,64.06,64.06,24200.0,37.518,37.518,37.4946,37.4946,24200.0
2012-09-27 15:30:00,64.06,64.1,64.05,64.07,73400.0,37.4946,37.518,37.4887,37.5004,73400.0
2012-09-27 15:35:00,64.07,64.09,64.05,64.06,32700.0,37.5004,37.5122,37.4887,37.4946,32700.0
2012-09-27 15:40:00,64.05,64.07,64.04,64.06,39000.0,37.4887,37.5004,37.4829,37.4946,39000.0
2012-09-27 15:45:00,64.06,64.07,64.02,64.07,40400.0,37.4946,37.5004,37.4712,37.5004,40400.0
2012-09-27 15:50:00,64.07,64.07,64.01,64.05,69100.0,37.5004,37.5004,37.4653,37.4887,69100.0
2012-09-27 15:55:00,64.04,64.06,64.01,64.06,131300.0,37.4829,37.4946,37.4653,37.4946,131300.0
2012-09-28 09:30:00,64.03,64.23,64.03,64.11,64500.0,37.477,37.5941,37.477,37.5239,64500.0
2012-09-28 09:35:00,64.1,64.11,63.98,64.0,68700.0,37.518,37.5239,37.4478,37.4595,68700.0
2012-09-28 09:40:00,64.0,64.04,63.95,64.04,85600.0,37.4595,37.4829,37.4302,37.4829,85600.0
2012-09-28 09:45:00,64.05,64.17,63.98,64.12,50100.0,37.4887,37.559,37.4478,37.5297,50100.0
2012-09-28 09:50:00,64.11,64.24,64.06,64.2,36500.0,37.5239,37.5999,37.4946,37.5765,36500.0
2012-09-28 09:55:00,64.2,64.39,64.2,64.37,48900.0,37.5765,37.6877,37.5765,37.676,48900.0
2012-09-28 10:00:00,64.38,64.39,64.29,64.31,47900.0,37.6819,37.6877,37.6292,37.6409,47900.0
2012-09-28 10:05:00,64.3,64.31,64.23,64.28,49200.0,37.6351,37.6409,37.5941,37.6234,49200.0
2012-09-28 10:10:00,64.28,64.34,64.27,64.27,59200.0,37.6234,37.6585,37.6175,37.6175,59200.0
2012-09-28 10:15:00,64.27,64.29,64.21,64.22,26200.0,37.6175,37.6292,37.5824,37.5882,26200.0
2012-09-28 10:20:00,64.21,64.26,64.21,64.25,21800.0,37.5824,37.6117,37.5824,37.6058,21800.0
2012-09-28 10:25:00,64.24,64.32,64.2,64.32,58600.0,37.5999,37.6468,37.5765,37.6468,58600.0
2012-09-28 10:30:00,64.32,64.33,64.26,64.3,35400.0,37.6468,37.6526,37.6117,37.6351,35400.0
2012-09-28 10:35:00,64.3,64.39,64.29,64.34,40100.0,37.6351,37.6877,37.6292,37.6585,40100.0
2012-09-28 10:40:00,64.34,64.39,64.34,64.37,32000.0,37.6585,37.6877,37.6585,37.676,32000.0
2012-09-28 10:45:00,64.37,64.39,64.35,64.37,33100.0,37.676,37.6877,37.6643,37.676,33100.0
2012-09-28 10:50:00,64.38,64.42,64.37,64.39,55100.0,37.6819,37.7053,37.676,37.6877,55100.0
2012-09-28 10:55:00,64.39,64.41,64.31,64.31,33000.0,37.6877,37.6994,37.6409,37.6409,33000.0
2012-09-28 11:00:00,64.3,64.31,64.25,64.26,22700.0,37.6351,37.6409,37.6058,37.6117,22700.0
2012-09-28 11:05:00,64.27,64.31,64.24,64.24,21900.0,37.6175,37.6409,37.5999,37.5999,21900.0
2012-09-28 11:10:00,64.25,64.25,64.18,64.2,15300.0,37.6058,37.6058,37.5648,37.5765,15300.0
2012-09-28 11:15:00,64.19,64.24,64.17,64.19,115400.0,37.5707,37.5999,37.559,37.5707,115400.0
2012-09-28 11:20:00,64.2,64.3,64.18,64.29,19300.0,37.5765,37.6351,37.5648,37.6292,19300.0
2012-09-28 11:25:00,64.29,64.32,64.27,64.29,35900.0,37.6292,37.6468,37.6175,37.6292,35900.0
2012-09-28 11:30:00,64.3,64.39,64.28,64.34,38000.0,37.6351,37.6877,37.6234,37.6585,38000.0
2012-09-28 11:35:00,64.34,64.39,64.33,64.39,31300.0,37.6585,37.6877,37.6526,37.6877,31300.0
2012-09-28 11:40:00,64.39,64.46,64.38,64.38,25200.0,37.6877,37.7287,37.6819,37.6819,25200.0
2012-09-28 11:45:00,64.39,64.41,64.37,64.41,20300.0,37.6877,37.6994,37.676,37.6994,20300.0
2012-09-28 11:50:00,64.41,64.42,64.32,64.34,16100.0,37.6994,37.7053,37.6468,37.6585,16100.0
2012-09-28 11:55:00,64.35,64.37,64.34,64.37,15200.0,37.6643,37.676,37.6585,37.676,15200.0
2012-09-28 12:00:00,64.36,64.37,64.31,64.31,34300.0,37.6702,37.676,37.6409,37.6409,34300.0
2012-09-28 12:05:00,64.31,64.41,64.31,64.39,30300.0,37.6409,37.6994,37.6409,37.6877,30300.0
2012-09-28 12:10:00,64.39,64.44,64.39,64.41,22100.0,37.6877,37.717,37.6877,37.6994,22100.0
2012-09-28 12:15:00,64.41,64.46,64.41,64.46,40700.0,37.6994,37.7287,37.6994,37.7287,40700.0
2012-09-28 12:20:00,64.45,64.5,64.45,64.49,21300.0,37.7229,37.7521,37.7229,37.7463,21300.0
2012-09-28 12:25:00,64.49,64.49,64.43,64.43,16400.0,37.7463,37.7463,37.7112,37.7112,16400.0
2012-09-28 12:30:00,64.43,64.47,64.43,64.47,25700.0,37.7112,37.7346,37.7112,37.7346,25700.0
2012-09-28 12:35:00,64.47,64.48,64.45,64.47,14300.0,37.7346,37.7404,37.7229,37.7346,14300.0
2012-09-28 12:40:00,64.48,64.51,64.48,64.5,12700.0,37.7404,37.758,37.7404,37.7521,12700.0
2012-09-28 12:45:00,64.51,64.51,64.5,64.51,6500.0,37.758,37.758,37.7521,37.758,6500.0
2012-09-28 12:50:00,64.51,64.51,64.48,64.49,12900.0,37.758,37.758,37.7404,37.7463,12900.0
2012-09-28 12:55:00,64.49,64.51,64.49,64.51,10900.0,37.7463,37.758,37.7463,37.758,10900.0
2012-09-28 13:00:00,64.51,64.54,64.51,64.54,19900.0,37.758,37.7755,37.758,37.7755,19900.0
2012-09-28 13:05:00,64.54,64.54,64.45,64.49,23700.0,37.7755,37.7755,37.7229,37.7463,23700.0
2012-09-28 13:10:00,64.48,64.54,64.48,64.54,24600.0,37.7404,37.7755,37.7404,37.7755,24600.0
2012-09-28 13:15:00,64.54,64.57,64.54,64.56,11800.0,37.7755,37.7931,37.7755,37.7872,11800.0
2012-09-28 13:20:00,64.57,64.59,64.57,64.59,19500.0,37.7931,37.8048,37.7931,37.8048,19500.0
2012-09-28 13:25:00,64.59,64.59,64.58,64.58,8900.0,37.8048,37.8048,37.799,37.799,8900.0
2012-09-28 13:30:00,64.58,64.77,64.58,64.6,115500.0,37.799,37.9102,37.799,37.8107,115500.0
2012-09-28 13:35:00,64.6,64.7,64.59,64.7,29000.0,37.8107,37.8692,37.8048,37.8692,29000.0
2012-09-28 13:40:00,64.71,64.73,64.7,64.72,8900.0,37.875,37.8867,37.8692,37.8809,8900.0
2012-09-28 13:45:00,64.72,64.72,64.68,64.68,17000.0,37.8809,37.8809,37.8575,37.8575,17000.0
2012-09-28 13:50:00,64.69,64.69,64.62,64.62,29000.0,37.8633,37.8633,37.8224,37.8224,29000.0
2012-09-28 13:55:00,64.62,64.67,64.62,64.66,24000.0,37.8224,37.8516,37.8224,37.8458,24000.0
2012-09-28 14:00:00,64.66,64.7,64.66,64.7,20500.0,37.8458,37.8692,37.8458,37.8692,20500.0
2012-09-28 14:05:00,64.7,64.72,64.7,64.7,26200.0,37.8692,37.8809,37.8692,37.8692,26200.0
2012-09-28 14:10:00,64.69,64.72,64.68,64.7,17300.0,37.8633,37.8809,37.8575,37.8692,17300.0
2012-09-28 14:15:00,64.7,64.74,64.68,64.74,27600.0,37.8692,37.8926,37.8575,37.8926,27600.0
2012-09-28 14:20:00,64.74,64.75,64.7,64.71,23100.0,37.8926,37.8985,37.8692,37.875,23100.0
2012-09-28 14:25:00,64.71,64.72,64.67,64.67,17700.0,37.875,37.8809,37.8516,37.8516,17700.0
2012-09-28 14:30:00,64.67,64.67,64.61,64.61,12200.0,37.8516,37.8516,37.8165,37.8165,12200.0
2012-09-28 14:35:00,64.62,64.64,64.6,64.6,33200.0,37.8224,37.8341,37.8107,37.8107,33200.0
2012-09-28 14:40:00,64.6,64.6,64.58,64.59,10700.0,37.8107,37.8107,37.799,37.8048,10700.0
2012-09-28 14:45:00,64.59,64.63,64.58,64.63,14600.0,37.8048,37.8282,37.799,37.8282,14600.0
2012-09-28 14:50:00,64.63,64.68,64.62,64.67,20700.0,37.8282,37.8575,37.8224,37.8516,20700.0
2012-09-28 14:55:00,64.67,64.67,64.63,64.64,10600.0,37.8516,37.8516,37.8282,37.8341,10600.0
2012-09-28 15:00:00,64.64,64.66,64.61,64.65,46500.0,37.8341,37.8458,37.8165,37.8399,46500.0
2012-09-28 15:05:00,64.65,64.65,64.58,64.59,27600.0,37.8399,37.8399,37.799,37.8048,27600.0
2012-09-28 15:10:00,64.58,64.59,64.54,64.57,36000.0,37.799,37.8048,37.7755,37.7931,36000.0
2012-09-28 15:15:00,64.57,64.58,64.53,64.55,27800.0,37.7931,37.799,37.7697,37.7814,27800.0
2012-09-28 15:20:00,64.56,64.58,64.55,64.57,28200.0,37.7872,37.799,37.7814,37.7931,28200.0
2012-09-28 15:25:00,64.57,64.58,64.52,64.58,41700.0,37.7931,37.799,37.7638,37.799,41700.0
2012-09-28 15:30:00,64.57,64.61,64.57,64.57,56400.0,37.7931,37.8165,37.7931,37.7931,56400.0
2012-09-28 15:35:00,64.57,64.59,64.55,64.57,61300.0,37.7931,37.8048,37.7814,37.7931,61300.0
2012-09-28 15:40:00,64.57,64.62,64.56,64.59,86800.0,37.7931,37.8224,37.7872,37.8048,86800.0
2012-09-28 15:45:00,64.6,64.78,64.6,64.78,131000.0,37.8107,37.916,37.8107,37.916,131000.0
2012-09-28 15:50:00,64.78,64.8,64.77,64.78,152500.0,37.916,37.9277,37.9102,37.916,152500.0
2012-09-28 15:55:00,64.79,64.85,64.76,64.78,426800.0,37.9219,37.957,37.9043,37.916,426800.0
2012-10-01 09:30:00,65.01,65.02,64.81,64.88,101200.0,38.0506,38.0565,37.9336,37.9745,101200.0
2012-10-01 09:35:00,64.9,64.99,64.85,64.96,37300.0,37.9862,38.0389,37.957,38.0214,37300.0
2012-10-01 09:40:00,64.94,65.0,64.91,64.91,24000.0,38.0097,38.0448,37.9921,37.9921,24000.0
2012-10-01 09:45:00,64.91,64.98,64.91,64.93,31800.0,37.9921,38.0331,37.9921,38.0038,31800.0
2012-10-01 09:50:00,64.94,64.97,64.88,64.89,33800.0,38.0097,38.0272,37.9745,37.9804,33800.0
2012-10-01 09:55:00,64.89,64.93,64.89,64.89,29300.0,37.9804,38.0038,37.9804,37.9804,29300.0
2012-10-01 10:00:00,64.89,65.12,64.89,65.11,95300.0,37.9804,38.115,37.9804,38.1092,95300.0
2012-10-01 10:05:00,65.09,65.1,65.02,65.05,36600.0,38.0975,38.1033,38.0565,38.074,36600.0
2012-10-01 10:10:00,65.05,65.07,64.97,64.99,52500.0,38.074,38.0858,38.0272,38.0389,52500.0
2012-10-01 10:15:00,64.99,65.0,64.95,64.96,25000.0,38.0389,38.0448,38.0155,38.0214,25000.0
2012-10-01 10:20:00,64.96,65.03,64.95,65.01,34000.0,38.0214,38.0623,38.0155,38.0506,34000.0
2012-10-01 10:25:00,65.02,65.1,65.0,65.09,38500.0,38.0565,38.1033,38.0448,38.0975,38500.0
2012-10-01 10:30:00,65.1,65.12,65.06,65.06,51000.0,38.1033,38.115,38.0799,38.0799,51000.0
2012-10-01 10:35:00,65.06,65.07,65.0,65.01,60300.0,38.0799,38.0858,38.0448,38.0506,60300.0
2012-10-01 10:40:00,65.01,65.02,64.95,64.99,45200.0,38.0506,38.0565,38.0155,38.0389,45200.0
2012-10-01 10:45:00,64.99,65.0,64.97,64.99,30600.0,38.0389,38.0448,38.0272,38.0389,30600.0
2012-10-01 10:50:00,64.99,65.03,64.98,65.03,38900.0,38.0389,38.0623,38.0331,38.0623,38900.0
2012-10-01 10:55:00,65.04,65.04,64.96,64.99,23900.0,38.0682,38.0682,38.0214,38.0389,23900.0
2012-10-01 11:00:00,64.99,65.02,64.98,65.02,16600.0,38.0389,38.0565,38.0331,38.0565,16600.0
2012-10-01 11:05:00,65.02,65.04,65.01,65.01,24200.0,38.0565,38.0682,38.0506,38.0506,24200.0
2012-10-01 11:10:00,65.01,65.02,64.97,64.99,40600.0,38.0506,38.0565,38.0272,38.0389,40600.0
2012-10-01 11:15:00,64.98,65.01,64.97,64.99,37400.0,38.0331,38.0506,38.0272,38.0389,37400.0
2012-10-01 11:20:00,65.0,65.08,65.0,65.03,39200.0,38.0448,38.0916,38.0448,38.0623,39200.0
2012-10-01 11:25:00,65.02,65.04,64.98,65.03,45500.0,38.0565,38.0682,38.0331,38.0623,45500.0
2012-10-01 11:30:00,65.04,65.05,65.0,65.05,25200.0,38.0682,38.074,38.0448,38.074,25200.0
2012-10-01 11:35:00,65.05,65.09,65.05,65.09,32700.0,38.074,38.0975,38.074,38.0975,32700.0
2012-10-01 11:40:00,65.09,65.09,65.08,65.09,8200.0,38.0975,38.0975,38.0916,38.0975,8200.0
2012-10-01 11:45:00,65.09,65.15,65.08,65.15,39400.0,38.0975,38.1326,38.0916,38.1326,39400.0
2012-10-01 11:50:00,65.14,65.16,65.14,65.16,18500.0,38.1267,38.1384,38.1267,38.1384,18500.0
2012-10-01 11:55:00,65.16,65.16,65.08,65.08,46500.0,38.1384,38.1384,38.0916,38.0916,46500.0
2012-10-01 12:00:00,65.08,65.09,65.08,65.08,10400.0,38.0916,38.0975,38.0916,38.0916,10400.0
2012-10-01 12:05:00,65.09,65.09,65.08,65.09,6700.0,38.0975,38.0975,38.0916,38.0975,6700.0
2012-10-01 12:10:00,65.09,65.09,65.04,65.04,19100.0,38.0975,38.0975,38.0682,38.0682,19100.0
2012-10-01 12:15:00,65.04,65.1,65.04,65.1,33000.0,38.0682,38.1033,38.0682,38.1033,33000.0
2012-10-01 12:20:00,65.1,65.14,65.09,65.14,17600.0,38.1033,38.1267,38.0975,38.1267,17600.0
2012-10-01 12:25:00,65.14,65.14,65.1,65.1,28900.0,38.1267,38.1267,38.1033,38.1033,28900.0
2012-10-01 12:30:00,65.1,65.12,65.06,65.06,30500.0,38.1033,38.115,38.0799,38.0799,30500.0
2012-10-01 12:35:00,65.08,65.09,65.06,65.07,23800.0,38.0916,38.0975,38.0799,38.0858,23800.0
2012-10-01 12:40:00,65.06,65.07,65.04,65.04,27700.0,38.0799,38.0858,38.0682,38.0682,27700.0
2012-10-01 12:45:00,65.04,65.07,65.0,65.0,21400.0,38.0682,38.0858,38.0448,38.0448,21400.0
2012-10-01 12:50:00,65.0,65.02,64.95,64.95,21500.0,38.0448,38.0565,38.0155,38.0155,21500.0
2012-10-01 12:55:00,64.95,64.96,64.9,64.92,23100.0,38.0155,38.0214,37.9862,37.998,23100.0
2012-10-01 13:00:00,64.92,64.93,64.9,64.9,17100.0,37.998,38.0038,37.9862,37.9862,17100.0
2012-10-01 13:05:00,64.91,64.91,64.86,64.86,19100.0,37.9921,37.9921,37.9628,37.9628,19100.0
2012-10-01 13:10:00,64.86,64.86,64.83,64.83,36500.0,37.9628,37.9628,37.9453,37.9453,36500.0
2012-10-01 13:15:00,64.84,64.88,64.84,64.87,24200.0,37.9511,37.9745,37.9511,37.9687,24200.0
2012-10-01 13:20:00,64.87,64.87,64.84,64.84,9900.0,37.9687,37.9687,37.9511,37.9511,9900.0
2012-10-01 13:25:00,64.84,64.85,64.8,64.8,20100.0,37.9511,37.957,37.9277,37.9277,20100.0
2012-10-01 13:30:00,64.8,64.84,64.78,64.78,20300.0,37.9277,37.9511,37.916,37.916,20300.0
2012-10-01 13:35:00,64.79,64.8,64.78,64.8,11500.0,37.9219,37.9277,37.916,37.9277,11500.0
2012-10-01 13:40:00,64.79,64.81,64.79,64.81,29200.0,37.9219,37.9336,37.9219,37.9336,29200.0
2012-10-01 13:45:00,64.8,64.82,64.8,64.82,15900.0,37.9277,37.9394,37.9277,37.9394,15900.0
2012-10-01 13:50:00,64.82,64.85,64.8,64.85,16900.0,37.9394,37.957,37.9277,37.957,16900.0
2012-10-01 13:55:00,64.85,64.88,64.84,64.86,28200.0,37.957,37.9745,37.9511,37.9628,28200.0
2012-10-01 14:00:00,64.86,64.87,64.82,64.82,47000.0,37.9628,37.9687,37.9394,37.9394,47000.0
2012-10-01 14:05:00,64.82,64.82,64.78,64.8,32700.0,37.9394,37.9394,37.916,37.9277,32700.0
2012-10-01 14:10:00,64.81,64.81,64.78,64.79,25400.0,37.9336,37.9336,37.916,37.9219,25400.0
2012-10-01 14:15:00,64.78,64.8,64.76,64.76,17100.0,37.916,37.9277,37.9043,37.9043,17100.0
2012-10-01 14:20:00,64.76,64.81,64.75,64.76,313800.0,37.9043,37.9336,37.8985,37.9043,313800.0
2012-10-01 14:25:00,64.75,64.75,64.72,64.73,57300.0,37.8985,37.8985,37.8809,37.8867,57300.0
2012-10-01 14:30:00,64.73,64.75,64.72,64.72,24900.0,37.8867,37.8985,37.8809,37.8809,24900.0
2012-10-01 14:35:00,64.72,64.74,64.71,64.72,35500.0,37.8809,37.8926,37.875,37.8809,35500.0
2012-10-01 14:40:00,64.72,64.75,64.7,64.7,43300.0,37.8809,37.8985,37.8692,37.8692,43300.0
2012-10-01 14:45:00,64.7,64.71,64.63,64.63,46200.0,37.8692,37.875,37.8282,37.8282,46200.0
2012-10-01 14:50:00,64.63,64.64,64.6,64.61,25200.0,37.8282,37.8341,37.8107,37.8165,25200.0
2012-10-01 14:55:00,64.62,64.69,64.61,64.68,41600.0,37.8224,37.8633,37.8165,37.8575,41600.0
2012-10-01 15:00:00,64.69,64.69,64.59,64.59,52100.0,37.8633,37.8633,37.8048,37.8048,52100.0
2012-10-01 15:05:00,64.59,64.61,64.56,64.6,43800.0,37.8048,37.8165,37.7872,37.8107,43800.0
2012-10-01 15:10:00,64.61,64.61,64.53,64.53,32800.0,37.8165,37.8165,37.7697,37.7697,32800.0
2012-10-01 15:15:00,64.54,64.54,64.48,64.49,74800.0,37.7755,37.7755,37.7404,37.7463,74800.0
2012-10-01 15:20:00,64.49,64.5,64.42,64.45,75300.0,37.7463,37.7521,37.7053,37.7229,75300.0
2012-10-01 15:25:00,64.44,64.46,64.38,64.46,59100.0,37.717,37.7287,37.6819,37.7287,59100.0
2012-10-01 15:30:00,64.46,64.47,64.41,64.41,61300.0,37.7287,37.7346,37.6994,37.6994,61300.0
2012-10-01 15:35:00,64.41,64.48,64.41,64.44,82900.0,37.6994,37.7404,37.6994,37.717,82900.0
2012-10-01 15:40:00,64.45,64.48,64.4,64.4,121200.0,37.7229,37.7404,37.6936,37.6936,121200.0
2012-10-01 15:45:00,64.39,64.42,64.36,64.37,101800.0,37.6877,37.7053,37.6702,37.676,101800.0
2012-10-01 15:50:00,64.38,64.41,64.36,64.36,122500.0,37.6819,37.6994,37.6702,37.6702,122500.0
2012-10-01 15:55:00,64.36,64.4,64.35,64.39,210200.0,37.6702,37.6936,37.6643,37.6877,210200.0
2012-10-02 09:30:00,64.59,64.9,64.56,64.86,62700.0,37.8048,37.9862,37.7872,37.9628,62700.0
2012-10-02 09:35:00,64.85,65.06,64.85,64.97,59300.0,37.957,38.0799,37.957,38.0272,59300.0
2012-10-02 09:40:00,64.97,65.07,64.96,64.99,38100.0,38.0272,38.0858,38.0214,38.0389,38100.0
2012-10-02 09:45:00,64.99,64.99,64.88,64.89,31700.0,38.0389,38.0389,37.9745,37.9804,31700.0
2012-10-02 09:50:00,64.9,64.92,64.86,64.91,41900.0,37.9862,37.998,37.9628,37.9921,41900.0
2012-10-02 09:55:00,64.91,64.99,64.91,64.97,90300.0,37.9921,38.0389,37.9921,38.0272,90300.0
2012-10-02 10:00:00,64.97,64.97,64.82,64.88,64800.0,38.0272,38.0272,37.9394,37.9745,64800.0
2012-10-02 10:05:00,64.88,64.95,64.88,64.88,27100.0,37.9745,38.0155,37.9745,37.9745,27100.0
2012-10-02 10:10:00,64.88,64.88,64.83,64.83,44100.0,37.9745,37.9745,37.9453,37.9453,44100.0
2012-10-02 10:15:00,64.84,64.84,64.76,64.78,37700.0,37.9511,37.9511,37.9043,37.916,37700.0
2012-10-02 10:20:00,64.78,64.8,64.75,64.77,42400.0,37.916,37.9277,37.8985,37.9102,42400.0
2012-10-02 10:25:00,64.77,64.8,64.73,64.8,35000.0,37.9102,37.9277,37.8867,37.9277,35000.0
2012-10-02 10:30:00,64.8,64.84,64.76,64.79,37800.0,37.9277,37.9511,37.9043,37.9219,37800.0
2012-10-02 10:35:00,64.79,64.82,64.75,64.75,23700.0,37.9219,37.9394,37.8985,37.8985,23700.0
2012-10-02 10:40:00,64.75,64.77,64.73,64.74,28900.0,37.8985,37.9102,37.8867,37.8926,28900.0
2012-10-02 10:45:00,64.74,64.74,64.7,64.71,6400.0,37.8926,37.8926,37.8692,37.875,6400.0
2012-10-02 10:50:00,64.7,64.75,64.65,64.65,35500.0,37.8692,37.8985,37.8399,37.8399,35500.0
2012-10-02 10:55:00,64.62,64.7,64.62,64.68,17600.0,37.8224,37.8692,37.8224,37.8575,17600.0
2012-10-02 11:00:00,64.68,64.75,64.67,64.73,22100.0,37.8575,37.8985,37.8516,37.8867,22100.0
2012-10-02 11:05:00,64.72,64.72,64.67,64.68,13800.0,37.8809,37.8809,37.8516,37.8575,13800.0
2012-10-02 11:10:00,64.67,64.76,64.66,64.75,25500.0,37.8516,37.9043,37.8458,37.8985,25500.0
2012-10-02 11:15:00,64.75,64.78,64.74,64.78,27400.0,37.8985,37.916,37.8926,37.916,27400.0
2012-10-02 11:20:00,64.77,64.79,64.72,64.74,20900.0,37.9102,37.9219,37.8809,37.8926,20900.0
2012-10-02 11:25:00,64.74,64.77,64.69,64.69,21400.0,37.8926,37.9102,37.8633,37.8633,21400.0
2012-10-02 11:30:00,64.7,64.77,64.68,64.74,36200.0,37.8692,37.9102,37.8575,37.8926,36200.0
2012-10-02 11:35:00,64.74,64.74,64.62,64.63,59500.0,37.8926,37.8926,37.8224,37.8282,59500.0
2012-10-02 11:40:00,64.63,64.67,64.6,64.64,29800.0,37.8282,37.8516,37.8107,37.8341,29800.0
2012-10-02 11:45:00,64.65,64.66,64.6,64.6,35100.0,37.8399,37.8458,37.8107,37.8107,35100.0
2012-10-02 11:50:00,64.6,64.61,64.54,64.57,46200.0,37.8107,37.8165,37.7755,37.7931,46200.0
2012-10-02 11:55:00,64.58,64.61,64.57,64.61,27300.0,37.799,37.8165,37.7931,37.8165,27300.0
2012-10-02 12:00:00,64.6,64.65,64.58,64.65,18300.0,37.8107,37.8399,37.799,37.8399,18300.0
2012-10-02 12:05:00,64.66,64.66,64.59,64.6,26600.0,37.8458,37.8458,37.8048,37.8107,26600.0
2012-10-02 12:10:00,64.6,64.68,64.6,64.67,14900.0,37.8107,37.8575,37.8107,37.8516,14900.0
2012-10-02 12:15:00,64.67,64.78,64.67,64.74,30100.0,37.8516,37.916,37.8516,37.8926,30100.0
2012-10-02 12:20:00,64.76,64.8,64.76,64.78,11000.0,37.9043,37.9277,37.9043,37.916,11000.0
2012-10-02 12:25:00,64.78,64.78,64.72,64.73,44800.0,37.916,37.916,37.8809,37.8867,44800.0
2012-10-02 12:30:00,64.72,64.73,64.68,64.69,17100.0,37.8809,37.8867,37.8575,37.8633,17100.0
2012-10-02 12:35:00,64.68,64.8,64.67,64.8,28300.0,37.8575,37.9277,37.8516,37.9277,28300.0
2012-10-02 12:40:00,64.8,64.8,64.74,64.75,48100.0,37.9277,37.9277,37.8926,37.8985,48100.0
2012-10-02 12:45:00,64.77,64.78,64.7,64.73,21200.0,37.9102,37.916,37.8692,37.8867,21200.0
2012-10-02 12:50:00,64.73,64.76,64.7,64.76,11400.0,37.8867,37.9043,37.8692,37.9043,11400.0
2012-10-02 12:55:00,64.75,64.75,64.72,64.73,9700.0,37.8985,37.8985,37.8809,37.8867,9700.0
2012-10-02 13:00:00,64.74,64.76,64.72,64.73,13100.0,37.8926,37.9043,37.8809,37.8867,13100.0
2012-10-02 13:05:00,64.72,64.74,64.72,64.74,8500.0,37.8809,37.8926,37.8809,37.8926,8500.0
2012-10-02 13:10:00,64.73,64.73,64.72,64.73,5300.0,37.8867,37.8867,37.8809,37.8867,5300.0
2012-10-02 13:15:00,64.73,64.73,64.72,64.73,9300.0,37.8867,37.8867,37.8809,37.8867,9300.0
2012-10-02 13:20:00,64.73,64.73,64.7,64.7,21600.0,37.8867,37.8867,37.8692,37.8692,21600.0
2012-10-02 13:25:00,64.7,64.75,64.69,64.73,28200.0,37.8692,37.8985,37.8633,37.8867,28200.0
2012-10-02 13:30:00,64.74,64.75,64.72,64.75,9300.0,37.8926,37.8985,37.8809,37.8985,9300.0
2012-10-02 13:35:00,64.74,64.82,64.74,64.81,23000.0,37.8926,37.9394,37.8926,37.9336,23000.0
2012-10-02 13:40:00,64.81,64.81,64.8,64.8,20300.0,37.9336,37.9336,37.9277,37.9277,20300.0
2012-10-02 13:45:00,64.81,64.81,64.76,64.8,22400.0,37.9336,37.9336,37.9043,37.9277,22400.0
2012-10-02 13:50:00,64.79,64.8,64.76,64.76,10400.0,37.9219,37.9277,37.9043,37.9043,10400.0
2012-10-02 13:55:00,64.76,64.76,64.69,64.69,45100.0,37.9043,37.9043,37.8633,37.8633,45100.0
2012-10-02 14:00:00,64.7,64.73,64.67,64.73,19200.0,37.8692,37.8867,37.8516,37.8867,19200.0
2012-10-02 14:05:00,64.72,64.78,64.68,64.69,47400.0,37.8809,37.916,37.8575,37.8633,47400.0
2012-10-02 14:10:00,64.69,64.7,64.64,64.66,71500.0,37.8633,37.8692,37.8341,37.8458,71500.0
2012-10-02 14:15:00,64.66,64.66,64.64,64.65,55100.0,37.8458,37.8458,37.8341,37.8399,55100.0
2012-10-02 14:20:00,64.64,64.66,64.62,64.63,17500.0,37.8341,37.8458,37.8224,37.8282,17500.0
2012-10-02 14:25:00,64.63,64.64,64.58,64.59,25100.0,37.8282,37.8341,37.799,37.8048,25100.0
2012-10-02 14:30:00,64.59,64.66,64.57,64.66,23600.0,37.8048,37.8458,37.7931,37.8458,23600.0
2012-10-02 14:35:00,64.65,64.67,64.6,64.61,23900.0,37.8399,37.8516,37.8107,37.8165,23900.0
2012-10-02 14:40:00,64.61,64.64,64.6,64.63,12800.0,37.8165,37.8341,37.8107,37.8282,12800.0
2012-10-02 14:45:00,64.63,64.63,64.57,64.61,28200.0,37.8282,37.8282,37.7931,37.8165,28200.0
2012-10-02 14:50:00,64.61,64.69,64.6,64.69,35000.0,37.8165,37.8633,37.8107,37.8633,35000.0
2012-10-02 14:55:00,64.69,64.69,64.64,64.67,31200.0,37.8633,37.8633,37.8341,37.8516,31200.0
2012-10-02 15:00:00,64.68,64.71,64.65,64.71,29200.0,37.8575,37.875,37.8399,37.875,29200.0
2012-10-02 15:05:00,64.71,64.73,64.63,64.63,35900.0,37.875,37.8867,37.8282,37.8282,35900.0
2012-10-02 15:10:00,64.63,64.67,64.62,64.67,24100.0,37.8282,37.8516,37.8224,37.8516,24100.0
2012-10-02 15:15:00,64.68,64.7,64.67,64.68,15500.0,37.8575,37.8692,37.8516,37.8575,15500.0
2012-10-02 15:20:00,64.69,64.71,64.67,64.71,29400.0,37.8633,37.875,37.8516,37.875,29400.0
2012-10-02 15:25:00,64.7,64.73,64.68,64.72,18600.0,37.8692,37.8867,37.8575,37.8809,18600.0
2012-10-02 15:30:00,64.73,64.76,64.7,64.74,41100.0,37.8867,37.9043,37.8692,37.8926,41100.0
2012-10-02 15:35:00,64.73,64.78,64.72,64.77,35700.0,37.8867,37.916,37.8809,37.9102,35700.0
2012-10-02 15:40:00,64.77,64.83,64.74,64.8,72400.0,37.9102,37.9453,37.8926,37.9277,72400.0
2012-10-02 15:45:00,64.81,64.84,64.8,64.8,87600.0,37.9336,37.9511,37.9277,37.9277,87600.0
2012-10-02 15:50:00,64.8,64.83,64.78,64.81,89700.0,37.9277,37.9453,37.916,37.9336,89700.0
2012-10-02 15:55:00,64.81,64.83,64.75,64.77,301500.0,37.9336,37.9453,37.8985,37.9102,301500.0
2012-10-03 09:30:00,64.76,64.99,64.75,64.89,33400.0,37.9043,38.0389,37.8985,37.9804,33400.0
2012-10-03 09:35:00,64.9,64.98,64.78,64.97,20900.0,37.9862,38.0331,37.916,38.0272,20900.0
2012-10-03 09:40:00,64.99,65.01,64.9,64.97,22000.0,38.0389,38.0506,37.9862,38.0272,22000.0
2012-10-03 09:45:00,64.96,64.99,64.84,64.95,22000.0,38.0214,38.0389,37.9511,38.0155,22000.0
2012-10-03 09:50:00,64.96,64.97,64.83,64.91,28300.0,38.0214,38.0272,37.9453,37.9921,28300.0
2012-10-03 09:55:00,64.9,64.9,64.82,64.89,21500.0,37.9862,37.9862,37.9394,37.9804,21500.0
2012-10-03 10:00:00,64.9,64.97,64.77,64.77,139100.0,37.9862,38.0272,37.9102,37.9102,139100.0
2012-10-03 10:05:00,64.77,64.83,64.71,64.79,28600.0,37.9102,37.9453,37.875,37.9219,28600.0
2012-10-03 10:10:00,64.79,64.83,64.73,64.76,38900.0,37.9219,37.9453,37.8867,37.9043,38900.0
2012-10-03 10:15:00,64.77,64.88,64.77,64.83,41300.0,37.9102,37.9745,37.9102,37.9453,41300.0
2012-10-03 10:20:00,64.85,64.88,64.83,64.84,23300.0,37.957,37.9745,37.9453,37.9511,23300.0
2012-10-03 10:25:00,64.84,64.91,64.84,64.85,37200.0,37.9511,37.9921,37.9511,37.957,37200.0
2012-10-03 10:30:00,64.86,64.89,64.79,64.89,35500.0,37.9628,37.9804,37.9219,37.9804,35500.0
2012-10-03 10:35:00,64.88,64.89,64.81,64.84,28200.0,37.9745,37.9804,37.9336,37.9511,28200.0
2012-10-03 10:40:00,64.84,64.85,64.83,64.85,29900.0,37.9511,37.957,37.9453,37.957,29900.0
2012-10-03 10:45:00,64.85,64.88,64.81,64.81,27200.0,37.957,37.9745,37.9336,37.9336,27200.0
2012-10-03 10:50:00,64.82,64.84,64.8,64.82,17000.0,37.9394,37.9511,37.9277,37.9394,17000.0
2012-10-03 10:55:00,64.82,64.83,64.78,64.8,24000.0,37.9394,37.9453,37.916,37.9277,24000.0
2012-10-03 11:00:00,64.8,64.83,64.79,64.82,34000.0,37.9277,37.9453,37.9219,37.9394,34000.0
2012-10-03 11:05:00,64.82,64.85,64.8,64.85,41400.0,37.9394,37.957,37.9277,37.957,41400.0
2012-10-03 11:10:00,64.85,64.91,64.85,64.9,42900.0,37.957,37.9921,37.957,37.9862,42900.0
2012-10-03 11:15:00,64.9,64.95,64.9,64.91,24800.0,37.9862,38.0155,37.9862,37.9921,24800.0
2012-10-03 11:20:00,64.91,64.98,64.9,64.95,18400.0,37.9921,38.0331,37.9862,38.0155,18400.0
2012-10-03 11:25:00,64.96,64.97,64.94,64.96,11700.0,38.0214,38.0272,38.0097,38.0214,11700.0
2012-10-03 11:30:00,64.96,64.99,64.95,64.99,19000.0,38.0214,38.0389,38.0155,38.0389,19000.0
2012-10-03 11:35:00,64.98,64.99,64.96,64.98,52400.0,38.0331,38.0389,38.0214,38.0331,52400.0
2012-10-03 11:40:00,64.98,64.98,64.95,64.96,20000.0,38.0331,38.0331,38.0155,38.0214,20000.0
2012-10-03 11:45:00,64.97,65.0,64.95,64.95,59400.0,38.0272,38.0448,38.0155,38.0155,59400.0
2012-10-03 11:50:00,64.96,64.97,64.92,64.92,11100.0,38.0214,38.0272,37.998,37.998,11100.0
2012-10-03 11:55:00,64.92,64.96,64.86,64.87,61500.0,37.998,38.0214,37.9628,37.9687,61500.0
2012-10-03 12:00:00,64.88,64.9,64.87,64.88,10600.0,37.9745,37.9862,37.9687,37.9745,10600.0
2012-10-03 12:05:00,64.88,64.9,64.87,64.9,11100.0,37.9745,37.9862,37.9687,37.9862,11100.0
2012-10-03 12:10:00,64.9,64.9,64.88,64.89,9300.0,37.9862,37.9862,37.9745,37.9804,9300.0
2012-10-03 12:15:00,64.89,64.89,64.87,64.89,7900.0,37.9804,37.9804,37.9687,37.9804,7900.0
2012-10-03 12:20:00,64.89,64.91,64.88,64.89,11700.0,37.9804,37.9921,37.9745,37.9804,11700.0
2012-10-03 12:25:00,64.89,64.9,64.88,64.89,17700.0,37.9804,37.9862,37.9745,37.9804,17700.0
2012-10-03 12:30:00,64.9,64.91,64.89,64.9,19700.0,37.9862,37.9921,37.9804,37.9862,19700.0
2012-10-03 12:35:00,64.9,64.9,64.88,64.88,2600.0,37.9862,37.9862,37.9745,37.9745,2600.0
2012-10-03 12:40:00,64.88,64.91,64.88,64.88,11100.0,37.9745,37.9921,37.9745,37.9745,11100.0
2012-10-03 12:45:00,64.89,64.91,64.85,64.85,23500.0,37.9804,37.9921,37.957,37.957,23500.0
2012-10-03 12:50:00,64.86,64.86,64.84,64.84,52600.0,37.9628,37.9628,37.9511,37.9511,52600.0
2012-10-03 12:55:00,64.84,64.86,64.78,64.79,38200.0,37.9511,37.9628,37.916,37.9219,38200.0
2012-10-03 13:00:00,64.8,64.81,64.78,64.79,33700.0,37.9277,37.9336,37.916,37.9219,33700.0
2012-10-03 13:05:00,64.79,64.8,64.77,64.77,5600.0,37.9219,37.9277,37.9102,37.9102,5600.0
2012-10-03 13:10:00,64.78,64.78,64.74,64.75,52400.0,37.916,37.916,37.8926,37.8985,52400.0
2012-10-03 13:15:00,64.76,64.76,64.71,64.71,25900.0,37.9043,37.9043,37.875,37.875,25900.0
2012-10-03 13:20:00,64.71,64.72,64.68,64.68,32800.0,37.875,37.8809,37.8575,37.8575,32800.0
2012-10-03 13:25:00,64.68,64.69,64.64,64.64,27900.0,37.8575,37.8633,37.8341,37.8341,27900.0
2012-10-03 13:30:00,64.65,64.67,64.61,64.62,24700.0,37.8399,37.8516,37.8165,37.8224,24700.0
2012-10-03 13:35:00,64.62,64.63,64.54,64.55,31300.0,37.8224,37.8282,37.7755,37.7814,31300.0
2012-10-03 13:40:00,64.54,64.57,64.53,64.57,31000.0,37.7755,37.7931,37.7697,37.7931,31000.0
2012-10-03 13:45:00,64.57,64.59,64.54,64.55,36300.0,37.7931,37.8048,37.7755,37.7814,36300.0
2012-10-03 13:50:00,64.55,64.56,64.52,64.56,25600.0,37.7814,37.7872,37.7638,37.7872,25600.0
2012-10-03 13:55:00,64.57,64.61,64.56,64.61,35900.0,37.7931,37.8165,37.7872,37.8165,35900.0
2012-10-03 14:00:00,64.61,64.64,64.61,64.62,12400.0,37.8165,37.8341,37.8165,37.8224,12400.0
2012-10-03 14:05:00,64.63,64.65,64.62,64.63,11000.0,37.8282,37.8399,37.8224,37.8282,11000.0
2012-10-03 14:10:00,64.64,64.66,64.64,64.64,17100.0,37.8341,37.8458,37.8341,37.8341,17100.0
2012-10-03 14:15:00,64.64,64.66,64.63,64.63,19600.0,37.8341,37.8458,37.8282,37.8282,19600.0
2012-10-03 14:20:00,64.64,64.65,64.54,64.56,32700.0,37.8341,37.8399,37.7755,37.7872,32700.0
2012-10-03 14:25:00,64.57,64.6,64.5,64.51,50600.0,37.7931,37.8107,37.7521,37.758,50600.0
2012-10-03 14:30:00,64.5,64.52,64.49,64.51,43200.0,37.7521,37.7638,37.7463,37.758,43200.0
2012-10-03 14:35:00,64.49,64.52,64.48,64.5,33200.0,37.7463,37.7638,37.7404,37.7521,33200.0
2012-10-03 14:40:00,64.49,64.53,64.49,64.51,65400.0,37.7463,37.7697,37.7463,37.758,65400.0
2012-10-03 14:45:00,64.52,64.54,64.51,64.54,40400.0,37.7638,37.7755,37.758,37.7755,40400.0
2012-10-03 14:50:00,64.55,64.57,64.53,64.54,20500.0,37.7814,37.7931,37.7697,37.7755,20500.0
2012-10-03 14:55:00,64.55,64.59,64.55,64.59,19800.0,37.7814,37.8048,37.7814,37.8048,19800.0
2012-10-03 15:00:00,64.58,64.59,64.57,64.58,22800.0,37.799,37.8048,37.7931,37.799,22800.0
2012-10-03 15:05:00,64.59,64.59,64.52,64.55,33400.0,37.8048,37.8048,37.7638,37.7814,33400.0
2012-10-03 15:10:00,64.56,64.61,64.55,64.61,12800.0,37.7872,37.8165,37.7814,37.8165,12800.0
2012-10-03 15:15:00,64.61,64.62,64.57,64.61,82400.0,37.8165,37.8224,37.7931,37.8165,82400.0
2012-10-03 15:20:00,64.62,64.67,64.62,64.67,27400.0,37.8224,37.8516,37.8224,37.8516,27400.0
2012-10-03 15:25:00,64.67,64.72,64.66,64.72,31600.0,37.8516,37.8809,37.8458,37.8809,31600.0
2012-10-03 15:30:00,64.72,64.73,64.69,64.71,32200.0,37.8809,37.8867,37.8633,37.875,32200.0
2012-10-03 15:35:00,64.7,64.71,64.68,64.7,21400.0,37.8692,37.875,37.8575,37.8692,21400.0
2012-10-03 15:40:00,64.7,64.72,64.68,64.69,34100.0,37.8692,37.8809,37.8575,37.8633,34100.0
2012-10-03 15:45:00,64.71,64.74,64.68,64.73,123400.0,37.875,37.8926,37.8575,37.8867,123400.0
2012-10-03 15:50:00,64.73,64.78,64.72,64.78,85900.0,37.8867,37.916,37.8809,37.916,85900.0
2012-10-03 15:55:00,64.78,64.79,64.72,64.77,225900.0,37.916,37.9219,37.8809,37.9102,225900.0
2012-10-04 09:30:00,64.94,65.09,64.87,65.05,48900.0,38.0097,38.0975,37.9687,38.074,48900.0
2012-10-04 09:35:00,65.05,65.15,65.05,65.13,19300.0,38.074,38.1326,38.074,38.1209,19300.0
2012-10-04 09:40:00,65.13,65.15,64.93,64.96,22900.0,38.1209,38.1326,38.0038,38.0214,22900.0
2012-10-04 09:45:00,64.96,65.02,64.91,64.99,24600.0,38.0214,38.0565,37.9921,38.0389,24600.0
2012-10-04 09:50:00,65.0,65.07,64.98,65.01,17500.0,38.0448,38.0858,38.0331,38.0506,17500.0
2012-10-04 09:55:00,65.02,65.12,65.0,65.01,30200.0,38.0565,38.115,38.0448,38.0506,30200.0
2012-10-04 10:00:00,65.04,65.13,65.03,65.13,19200.0,38.0682,38.1209,38.0623,38.1209,19200.0
2012-10-04 10:05:00,65.13,65.22,65.12,65.2,34800.0,38.1209,38.1735,38.115,38.1618,34800.0
2012-10-04 10:10:00,65.2,65.39,65.2,65.33,84700.0,38.1618,38.273,38.1618,38.2379,84700.0
2012-10-04 10:15:00,65.32,65.33,65.23,65.23,29800.0,38.2321,38.2379,38.1794,38.1794,29800.0
2012-10-04 10:20:00,65.23,65.23,65.15,65.2,17900.0,38.1794,38.1794,38.1326,38.1618,17900.0
2012-10-04 10:25:00,65.19,65.21,65.11,65.11,21600.0,38.156,38.1677,38.1092,38.1092,21600.0
2012-10-04 10:30:00,65.11,65.17,65.1,65.15,41100.0,38.1092,38.1443,38.1033,38.1326,41100.0
2012-10-04 10:35:00,65.15,65.25,65.15,65.22,24000.0,38.1326,38.1911,38.1326,38.1735,24000.0
2012-10-04 10:40:00,65.21,65.25,65.19,65.22,12800.0,38.1677,38.1911,38.156,38.1735,12800.0
2012-10-04 10:45:00,65.22,65.23,65.12,65.12,26700.0,38.1735,38.1794,38.115,38.115,26700.0
2012-10-04 10:50:00,65.12,65.13,65.07,65.07,24800.0,38.115,38.1209,38.0858,38.0858,24800.0
2012-10-04 10:55:00,65.07,65.16,65.05,65.15,32000.0,38.0858,38.1384,38.074,38.1326,32000.0
2012-10-04 11:00:00,65.15,65.17,65.12,65.13,21300.0,38.1326,38.1443,38.115,38.1209,21300.0
2012-10-04 11:05:00,65.12,65.18,65.08,65.16,181000.0,38.115,38.1501,38.0916,38.1384,181000.0
2012-10-04 11:10:00,65.17,65.22,65.17,65.22,17600.0,38.1443,38.1735,38.1443,38.1735,17600.0
2012-10-04 11:15:00,65.22,65.24,65.19,65.23,126700.0,38.1735,38.1853,38.156,38.1794,126700.0
2012-10-04 11:20:00,65.23,65.27,65.23,65.25,44700.0,38.1794,38.2028,38.1794,38.1911,44700.0
2012-10-04 11:25:00,65.24,65.34,65.22,65.34,38100.0,38.1853,38.2438,38.1735,38.2438,38100.0
2012-10-04 11:30:00,65.34,65.35,65.28,65.33,36300.0,38.2438,38.2496,38.2087,38.2379,36300.0
2012-10-04 11:35:00,65.33,65.34,65.28,65.29,14400.0,38.2379,38.2438,38.2087,38.2145,14400.0
2012-10-04 11:40:00,65.29,65.29,65.2,65.22,63000.0,38.2145,38.2145,38.1618,38.1735,63000.0
2012-10-04 11:45:00,65.23,65.23,65.22,65.22,20200.0,38.1794,38.1794,38.1735,38.1735,20200.0
2012-10-04 11:50:00,65.22,65.25,65.21,65.24,14200.0,38.1735,38.1911,38.1677,38.1853,14200.0
2012-10-04 11:55:00,65.23,65.23,65.2,65.21,8700.0,38.1794,38.1794,38.1618,38.1677,8700.0
2012-10-04 12:00:00,65.21,65.31,65.21,65.31,16500.0,38.1677,38.2262,38.1677,38.2262,16500.0
2012-10-04 12:05:00,65.31,65.32,65.29,65.32,33400.0,38.2262,38.2321,38.2145,38.2321,33400.0
2012-10-04 12:10:00,65.32,65.35,65.22,65.23,67600.0,38.2321,38.2496,38.1735,38.1794,67600.0
2012-10-04 12:15:00,65.22,65.24,65.2,65.23,37100.0,38.1735,38.1853,38.1618,38.1794,37100.0
2012-10-04 12:20:00,65.24,65.31,65.24,65.31,23300.0,38.1853,38.2262,38.1853,38.2262,23300.0
2012-10-04 12:25:00,65.32,65.33,65.3,65.31,132600.0,38.2321,38.2379,38.2204,38.2262,132600.0
2012-10-04 12:30:00,65.31,65.34,65.31,65.33,21900.0,38.2262,38.2438,38.2262,38.2379,21900.0
2012-10-04 12:35:00,65.34,65.34,65.3,65.31,16000.0,38.2438,38.2438,38.2204,38.2262,16000.0
2012-10-04 12:40:00,65.31,65.32,65.31,65.31,112200.0,38.2262,38.2321,38.2262,38.2262,112200.0
2012-10-04 12:45:00,65.31,65.32,65.31,65.31,14800.0,38.2262,38.2321,38.2262,38.2262,14800.0
2012-10-04 12:50:00,65.31,65.34,65.31,65.32,96100.0,38.2262,38.2438,38.2262,38.2321,96100.0
2012-10-04 12:55:00,65.33,65.35,65.33,65.34,7800.0,38.2379,38.2496,38.2379,38.2438,7800.0
2012-10-04 13:00:00,65.34,65.38,65.34,65.38,14600.0,38.2438,38.2672,38.2438,38.2672,14600.0
2012-10-04 13:05:00,65.38,65.39,65.37,65.37,26400.0,38.2672,38.273,38.2613,38.2613,26400.0
2012-10-04 13:10:00,65.37,65.38,65.36,65.38,7900.0,38.2613,38.2672,38.2555,38.2672,7900.0
2012-10-04 13:15:00,65.39,65.42,65.39,65.41,30300.0,38.273,38.2906,38.273,38.2848,30300.0
2012-10-04 13:20:00,65.42,65.42,65.39,65.4,28900.0,38.2906,38.2906,38.273,38.2789,28900.0
2012-10-04 13:25:00,65.4,65.44,65.39,65.41,28400.0,38.2789,38.3023,38.273,38.2848,28400.0
2012-10-04 13:30:00,65.4,65.41,65.4,65.4,19900.0,38.2789,38.2848,38.2789,38.2789,19900.0
2012-10-04 13:35:00,65.39,65.41,65.38,65.39,31500.0,38.273,38.2848,38.2672,38.273,31500.0
2012-10-04 13:40:00,65.39,65.41,65.38,65.41,28400.0,38.273,38.2848,38.2672,38.2848,28400.0
2012-10-04 13:45:00,65.41,65.41,65.38,65.39,16000.0,38.2848,38.2848,38.2672,38.273,16000.0
2012-10-04 13:50:00,65.39,65.42,65.38,65.42,11600.0,38.273,38.2906,38.2672,38.2906,11600.0
2012-10-04 13:55:00,65.42,65.43,65.41,65.42,125100.0,38.2906,38.2965,38.2848,38.2906,125100.0
2012-10-04 14:00:00,65.43,65.45,65.4,65.45,69500.0,38.2965,38.3082,38.2789,38.3082,69500.0
2012-10-04 14:05:00,65.45,65.45,65.41,65.43,21200.0,38.3082,38.3082,38.2848,38.2965,21200.0
2012-10-04 14:10:00,65.43,65.44,65.42,65.43,7700.0,38.2965,38.3023,38.2906,38.2965,7700.0
2012-10-04 14:15:00,65.42,65.44,65.42,65.42,72300.0,38.2906,38.3023,38.2906,38.2906,72300.0
2012-10-04 14:20:00,65.42,65.42,65.38,65.4,10400.0,38.2906,38.2906,38.2672,38.2789,10400.0
2012-10-04 14:25:00,65.39,65.42,65.39,65.4,14000.0,38.273,38.2906,38.273,38.2789,14000.0
2012-10-04 14:30:00,65.4,65.45,65.4,65.42,63200.0,38.2789,38.3082,38.2789,38.2906,63200.0
2012-10-04 14:35:00,65.42,65.42,65.36,65.36,26100.0,38.2906,38.2906,38.2555,38.2555,26100.0
2012-10-04 14:40:00,65.36,65.42,65.36,65.39,31700.0,38.2555,38.2906,38.2555,38.273,31700.0
2012-10-04 14:45:00,65.39,65.4,65.37,65.39,83500.0,38.273,38.2789,38.2613,38.273,83500.0
2012-10-04 14:50:00,65.38,65.39,65.36,65.37,22200.0,38.2672,38.273,38.2555,38.2613,22200.0
2012-10-04 14:55:00,65.36,65.37,65.35,65.36,15700.0,38.2555,38.2613,38.2496,38.2555,15700.0
2012-10-04 15:00:00,65.35,65.36,65.34,65.35,17000.0,38.2496,38.2555,38.2438,38.2496,17000.0
2012-10-04 15:05:00,65.35,65.39,65.35,65.35,25900.0,38.2496,38.273,38.2496,38.2496,25900.0
2012-10-04 15:10:00,65.35,65.39,65.34,65.37,19400.0,38.2496,38.273,38.2438,38.2613,19400.0
2012-10-04 15:15:00,65.38,65.4,65.37,65.38,20100.0,38.2672,38.2789,38.2613,38.2672,20100.0
2012-10-04 15:20:00,65.37,65.39,65.34,65.35,18000.0,38.2613,38.273,38.2438,38.2496,18000.0
2012-10-04 15:25:00,65.35,65.35,65.32,65.33,14300.0,38.2496,38.2496,38.2321,38.2379,14300.0
2012-10-04 15:30:00,65.33,65.36,65.32,65.32,38000.0,38.2379,38.2555,38.2321,38.2321,38000.0
2012-10-04 15:35:00,65.33,65.34,65.31,65.33,30000.0,38.2379,38.2438,38.2262,38.2379,30000.0
2012-10-04 15:40:00,65.33,65.34,65.31,65.33,37600.0,38.2379,38.2438,38.2262,38.2379,37600.0
2012-10-04 15:45:00,65.32,65.33,65.29,65.31,54700.0,38.2321,38.2379,38.2145,38.2262,54700.0
2012-10-04 15:50:00,65.3,65.31,65.27,65.28,64100.0,38.2204,38.2262,38.2028,38.2087,64100.0
2012-10-04 15:55:00,65.28,65.38,65.26,65.38,113100.0,38.2087,38.2672,38.197,38.2672,113100.0
2012-10-05 09:30:00,65.5,65.59,65.45,65.47,90300.0,38.3374,38.3901,38.3082,38.3199,90300.0
2012-10-05 09:35:00,65.47,65.48,65.3,65.34,45800.0,38.3199,38.3257,38.2204,38.2438,45800.0
2012-10-05 09:40:00,65.34,65.45,65.34,65.42,29500.0,38.2438,38.3082,38.2438,38.2906,29500.0
2012-10-05 09:45:00,65.43,65.47,65.42,65.44,30100.0,38.2965,38.3199,38.2906,38.3023,30100.0
2012-10-05 09:50:00,65.44,65.46,65.43,65.45,16000.0,38.3023,38.314,38.2965,38.3082,16000.0
2012-10-05 09:55:00,65.44,65.44,65.32,65.34,17800.0,38.3023,38.3023,38.2321,38.2438,17800.0
2012-10-05 10:00:00,65.34,65.42,65.34,65.38,27400.0,38.2438,38.2906,38.2438,38.2672,27400.0
2012-10-05 10:05:00,65.38,65.41,65.38,65.41,27400.0,38.2672,38.2848,38.2672,38.2848,27400.0
2012-10-05 10:10:00,65.41,65.41,65.38,65.41,28700.0,38.2848,38.2848,38.2672,38.2848,28700.0
2012-10-05 10:15:00,65.41,65.47,65.41,65.46,20700.0,38.2848,38.3199,38.2848,38.314,20700.0
2012-10-05 10:20:00,65.46,65.49,65.45,65.45,25400.0,38.314,38.3316,38.3082,38.3082,25400.0
2012-10-05 10:25:00,65.45,65.47,65.43,65.45,13700.0,38.3082,38.3199,38.2965,38.3082,13700.0
2012-10-05 10:30:00,65.45,65.48,65.45,65.45,19600.0,38.3082,38.3257,38.3082,38.3082,19600.0
2012-10-05 10:35:00,65.45,65.49,65.44,65.47,18000.0,38.3082,38.3316,38.3023,38.3199,18000.0
2012-10-05 10:40:00,65.46,65.48,65.42,65.43,18500.0,38.314,38.3257,38.2906,38.2965,18500.0
2012-10-05 10:45:00,65.44,65.45,65.37,65.41,48400.0,38.3023,38.3082,38.2613,38.2848,48400.0
2012-10-05 10:50:00,65.41,65.45,65.41,65.42,15500.0,38.2848,38.3082,38.2848,38.2906,15500.0
2012-10-05 10:55:00,65.42,65.45,65.4,65.44,16600.0,38.2906,38.3082,38.2789,38.3023,16600.0
2012-10-05 11:00:00,65.45,65.48,65.41,65.41,16000.0,38.3082,38.3257,38.2848,38.2848,16000.0
2012-10-05 11:05:00,65.42,65.42,65.35,65.36,23700.0,38.2906,38.2906,38.2496,38.2555,23700.0
2012-10-05 11:10:00,65.36,65.4,65.35,65.4,17300.0,38.2555,38.2789,38.2496,38.2789,17300.0
2012-10-05 11:15:00,65.4,65.4,65.37,65.37,7400.0,38.2789,38.2789,38.2613,38.2613,7400.0
2012-10-05 11:20:00,65.37,65.4,65.37,65.39,15100.0,38.2613,38.2789,38.2613,38.273,15100.0
2012-10-05 11:25:00,65.39,65.4,65.39,65.4,16300.0,38.273,38.2789,38.273,38.2789,16300.0
2012-10-05 11:30:00,65.4,65.4,65.39,65.4,17300.0,38.2789,38.2789,38.273,38.2789,17300.0
2012-10-05 11:35:00,65.4,65.4,65.39,65.4,13500.0,38.2789,38.2789,38.273,38.2789,13500.0
2012-10-05 11:40:00,65.39,65.4,65.35,65.4,32000.0,38.273,38.2789,38.2496,38.2789,32000.0
2012-10-05 11:45:00,65.4,65.4,65.33,65.34,30800.0,38.2789,38.2789,38.2379,38.2438,30800.0
2012-10-05 11:50:00,65.35,65.38,65.34,65.37,35100.0,38.2496,38.2672,38.2438,38.2613,35100.0
2012-10-05 11:55:00,65.37,65.38,65.32,65.33,15000.0,38.2613,38.2672,38.2321,38.2379,15000.0
2012-10-05 12:00:00,65.34,65.4,65.34,65.38,10300.0,38.2438,38.2789,38.2438,38.2672,10300.0
2012-10-05 12:05:00,65.38,65.39,65.34,65.35,12200.0,38.2672,38.273,38.2438,38.2496,12200.0
2012-10-05 12:10:00,65.34,65.4,65.34,65.4,10100.0,38.2438,38.2789,38.2438,38.2789,10100.0
2012-10-05 12:15:00,65.4,65.4,65.35,65.35,11400.0,38.2789,38.2789,38.2496,38.2496,11400.0
2012-10-05 12:20:00,65.35,65.35,65.31,65.31,6400.0,38.2496,38.2496,38.2262,38.2262,6400.0
2012-10-05 12:25:00,65.31,65.32,65.29,65.29,8600.0,38.2262,38.2321,38.2145,38.2145,8600.0
2012-10-05 12:30:00,65.29,65.35,65.29,65.35,17600.0,38.2145,38.2496,38.2145,38.2496,17600.0
2012-10-05 12:35:00,65.35,65.37,65.31,65.31,10300.0,38.2496,38.2613,38.2262,38.2262,10300.0
2012-10-05 12:40:00,65.3,65.31,65.27,65.27,4800.0,38.2204,38.2262,38.2028,38.2028,4800.0
2012-10-05 12:45:00,65.27,65.27,65.25,65.26,18800.0,38.2028,38.2028,38.1911,38.197,18800.0
2012-10-05 12:50:00,65.25,65.27,65.25,65.26,4800.0,38.1911,38.2028,38.1911,38.197,4800.0
2012-10-05 12:55:00,65.28,65.29,65.25,65.29,4300.0,38.2087,38.2145,38.1911,38.2145,4300.0
2012-10-05 13:00:00,65.29,65.32,65.28,65.28,10300.0,38.2145,38.2321,38.2087,38.2087,10300.0
2012-10-05 13:05:00,65.28,65.3,65.28,65.28,7000.0,38.2087,38.2204,38.2087,38.2087,7000.0
2012-10-05 13:10:00,65.28,65.29,65.23,65.23,15300.0,38.2087,38.2145,38.1794,38.1794,15300.0
2012-10-05 13:15:00,65.23,65.25,65.23,65.25,8100.0,38.1794,38.1911,38.1794,38.1911,8100.0
2012-10-05 13:20:00,65.24,65.25,65.22,65.23,5800.0,38.1853,38.1911,38.1735,38.1794,5800.0
2012-10-05 13:25:00,65.22,65.23,65.2,65.23,13600.0,38.1735,38.1794,38.1618,38.1794,13600.0
2012-10-05 13:30:00,65.23,65.24,65.21,65.22,15300.0,38.1794,38.1853,38.1677,38.1735,15300.0
2012-10-05 13:35:00,65.22,65.22,65.17,65.18,22700.0,38.1735,38.1735,38.1443,38.1501,22700.0
2012-10-05 13:40:00,65.18,65.19,65.17,65.17,5800.0,38.1501,38.156,38.1443,38.1443,5800.0
2012-10-05 13:45:00,65.17,65.18,65.14,65.14,24500.0,38.1443,38.1501,38.1267,38.1267,24500.0
2012-10-05 13:50:00,65.15,65.17,65.15,65.16,8600.0,38.1326,38.1443,38.1326,38.1384,8600.0
2012-10-05 13:55:00,65.17,65.18,65.15,65.15,17300.0,38.1443,38.1501,38.1326,38.1326,17300.0
2012-10-05 14:00:00,65.15,65.16,65.11,65.13,22900.0,38.1326,38.1384,38.1092,38.1209,22900.0
2012-10-05 14:05:00,65.13,65.14,65.12,65.12,10700.0,38.1209,38.1267,38.115,38.115,10700.0
2012-10-05 14:10:00,65.13,65.15,65.13,65.14,13100.0,38.1209,38.1326,38.1209,38.1267,13100.0
2012-10-05 14:15:00,65.14,65.16,65.14,65.15,5500.0,38.1267,38.1384,38.1267,38.1326,5500.0
2012-10-05 14:20:00,65.14,65.15,65.14,65.14,3500.0,38.1267,38.1326,38.1267,38.1267,3500.0
2012-10-05 14:25:00,65.14,65.15,65.13,65.14,7800.0,38.1267,38.1326,38.1209,38.1267,7800.0
2012-10-05 14:30:00,65.14,65.16,65.14,65.15,18000.0,38.1267,38.1384,38.1267,38.1326,18000.0
2012-10-05 14:35:00,65.15,65.18,65.14,65.16,15900.0,38.1326,38.1501,38.1267,38.1384,15900.0
2012-10-05 14:40:00,65.15,65.16,65.13,65.14,23100.0,38.1326,38.1384,38.1209,38.1267,23100.0
2012-10-05 14:45:00,65.13,65.14,65.12,65.14,20100.0,38.1209,38.1267,38.115,38.1267,20100.0
2012-10-05 14:50:00,65.14,65.16,65.12,65.13,27700.0,38.1267,38.1384,38.115,38.1209,27700.0
2012-10-05 14:55:00,65.13,65.14,65.08,65.08,23300.0,38.1209,38.1267,38.0916,38.0916,23300.0
2012-10-05 15:00:00,65.09,65.12,65.08,65.11,15500.0,38.0975,38.115,38.0916,38.1092,15500.0
2012-10-05 15:05:00,65.11,65.14,65.1,65.13,22200.0,38.1092,38.1267,38.1033,38.1209,22200.0
2012-10-05 15:10:00,65.14,65.14,65.09,65.09,24700.0,38.1267,38.1267,38.0975,38.0975,24700.0
2012-10-05 15:15:00,65.1,65.12,65.08,65.1,36700.0,38.1033,38.115,38.0916,38.1033,36700.0
2012-10-05 15:20:00,65.11,65.13,65.09,65.11,34700.0,38.1092,38.1209,38.0975,38.1092,34700.0
2012-10-05 15:25:00,65.12,65.12,65.05,65.06,60200.0,38.115,38.115,38.074,38.0799,60200.0
2012-10-05 15:30:00,65.05,65.05,64.97,64.97,52800.0,38.074,38.074,38.0272,38.0272,52800.0
2012-10-05 15:35:00,64.97,64.98,64.93,64.96,74700.0,38.0272,38.0331,38.0038,38.0214,74700.0
2012-10-05 15:40:00,64.96,65.0,64.96,64.97,42100.0,38.0214,38.0448,38.0214,38.0272,42100.0
2012-10-05 15:45:00,64.98,65.02,64.98,65.0,60700.0,38.0331,38.0565,38.0331,38.0448,60700.0
2012-10-05 15:50:00,65.01,65.01,64.97,65.0,81000.0,38.0506,38.0506,38.0272,38.0448,81000.0
2012-10-05 15:55:00,65.0,65.02,64.97,65.0,124100.0,38.0448,38.0565,38.0272,38.0448,124100.0
2012-10-08 09:30:00,64.95,65.37,64.95,65.15,71900.0,38.0155,38.2613,38.0155,38.1326,71900.0
2012-10-08 09:35:00,65.14,65.17,65.08,65.13,20500.0,38.1267,38.1443,38.0916,38.1209,20500.0
2012-10-08 09:40:00,65.09,65.11,64.83,64.91,23900.0,38.0975,38.1092,37.9453,37.9921,23900.0
2012-10-08 09:45:00,64.9,64.9,64.8,64.84,18600.0,37.9862,37.9862,37.9277,37.9511,18600.0
2012-10-08 09:50:00,64.82,64.84,64.76,64.79,13300.0,37.9394,37.9511,37.9043,37.9219,13300.0
2012-10-08 09:55:00,64.79,64.8,64.76,64.78,4700.0,37.9219,37.9277,37.9043,37.916,4700.0
2012-10-08 10:00:00,64.8,64.82,64.73,64.78,19500.0,37.9277,37.9394,37.8867,37.916,19500.0
2012-10-08 10:05:00,64.78,64.85,64.77,64.85,19200.0,37.916,37.957,37.9102,37.957,19200.0
2012-10-08 10:10:00,64.86,64.97,64.86,64.91,16200.0,37.9628,38.0272,37.9628,37.9921,16200.0
2012-10-08 10:15:00,64.91,64.95,64.87,64.95,12300.0,37.9921,38.0155,37.9687,38.0155,12300.0
2012-10-08 10:20:00,64.95,64.96,64.91,64.94,23300.0,38.0155,38.0214,37.9921,38.0097,23300.0
2012-10-08 10:25:00,64.95,65.03,64.94,65.01,11600.0,38.0155,38.0623,38.0097,38.0506,11600.0
2012-10-08 10:30:00,65.02,65.06,65.02,65.05,17200.0,38.0565,38.0799,38.0565,38.074,17200.0
2012-10-08 10:35:00,65.04,65.06,65.0,65.05,21700.0,38.0682,38.0799,38.0448,38.074,21700.0
2012-10-08 10:40:00,65.06,65.13,65.05,65.13,16100.0,38.0799,38.1209,38.074,38.1209,16100.0
2012-10-08 10:45:00,65.13,65.14,65.08,65.12,18500.0,38.1209,38.1267,38.0916,38.115,18500.0
2012-10-08 10:50:00,65.13,65.15,65.06,65.06,25600.0,38.1209,38.1326,38.0799,38.0799,25600.0
2012-10-08 10:55:00,65.06,65.1,65.04,65.09,20700.0,38.0799,38.1033,38.0682,38.0975,20700.0
2012-10-08 11:00:00,65.09,65.16,65.07,65.11,24100.0,38.0975,38.1384,38.0858,38.1092,24100.0
2012-10-08 11:05:00,65.11,65.17,65.08,65.14,22500.0,38.1092,38.1443,38.0916,38.1267,22500.0
2012-10-08 11:10:00,65.14,65.16,65.12,65.13,18500.0,38.1267,38.1384,38.115,38.1209,18500.0
2012-10-08 11:15:00,65.14,65.23,65.14,65.23,25400.0,38.1267,38.1794,38.1267,38.1794,25400.0
2012-10-08 11:20:00,65.23,65.26,65.22,65.25,14500.0,38.1794,38.197,38.1735,38.1911,14500.0
2012-10-08 11:25:00,65.25,65.25,65.18,65.2,16200.0,38.1911,38.1911,38.1501,38.1618,16200.0
2012-10-08 11:30:00,65.2,65.24,65.2,65.24,8300.0,38.1618,38.1853,38.1618,38.1853,8300.0
2012-10-08 11:35:00,65.24,65.25,65.19,65.19,13600.0,38.1853,38.1911,38.156,38.156,13600.0
2012-10-08 11:40:00,65.18,65.23,65.16,65.23,18800.0,38.1501,38.1794,38.1384,38.1794,18800.0
2012-10-08 11:45:00,65.23,65.26,65.19,65.23,22800.0,38.1794,38.197,38.156,38.1794,22800.0
2012-10-08 11:50:00,65.23,65.23,65.15,65.18,23900.0,38.1794,38.1794,38.1326,38.1501,23900.0
2012-10-08 11:55:00,65.17,65.2,65.16,65.19,10100.0,38.1443,38.1618,38.1384,38.156,10100.0
2012-10-08 12:00:00,65.2,65.2,65.16,65.16,7300.0,38.1618,38.1618,38.1384,38.1384,7300.0
2012-10-08 12:05:00,65.16,65.19,65.15,65.16,10500.0,38.1384,38.156,38.1326,38.1384,10500.0
2012-10-08 12:10:00,65.16,65.17,65.12,65.16,11800.0,38.1384,38.1443,38.115,38.1384,11800.0
2012-10-08 12:15:00,65.17,65.19,65.16,65.16,10000.0,38.1443,38.156,38.1384,38.1384,10000.0
2012-10-08 12:20:00,65.16,65.18,65.16,65.18,8300.0,38.1384,38.1501,38.1384,38.1501,8300.0
2012-10-08 12:25:00,65.17,65.21,65.16,65.21,5800.0,38.1443,38.1677,38.1384,38.1677,5800.0
2012-10-08 12:30:00,65.21,65.23,65.2,65.22,7300.0,38.1677,38.1794,38.1618,38.1735,7300.0
2012-10-08 12:35:00,65.21,65.23,65.19,65.2,10400.0,38.1677,38.1794,38.156,38.1618,10400.0
2012-10-08 12:40:00,65.2,65.22,65.18,65.18,14000.0,38.1618,38.1735,38.1501,38.1501,14000.0
2012-10-08 12:45:00,65.18,65.18,65.11,65.16,12800.0,38.1501,38.1501,38.1092,38.1384,12800.0
2012-10-08 12:50:00,65.16,65.19,65.15,65.19,6300.0,38.1384,38.156,38.1326,38.156,6300.0
2012-10-08 12:55:00,65.2,65.23,65.19,65.22,15100.0,38.1618,38.1794,38.156,38.1735,15100.0
2012-10-08 13:00:00,65.22,65.27,65.21,65.26,16700.0,38.1735,38.2028,38.1677,38.197,16700.0
2012-10-08 13:05:00,65.25,65.26,65.24,65.26,9000.0,38.1911,38.197,38.1853,38.197,9000.0
2012-10-08 13:10:00,65.25,65.29,65.25,65.26,13300.0,38.1911,38.2145,38.1911,38.197,13300.0
2012-10-08 13:15:00,65.26,65.29,65.26,65.28,10800.0,38.197,38.2145,38.197,38.2087,10800.0
2012-10-08 13:20:00,65.28,65.28,65.24,65.24,12900.0,38.2087,38.2087,38.1853,38.1853,12900.0
2012-10-08 13:25:00,65.24,65.26,65.22,65.25,10000.0,38.1853,38.197,38.1735,38.1911,10000.0
2012-10-08 13:30:00,65.25,65.3,65.24,65.3,22000.0,38.1911,38.2204,38.1853,38.2204,22000.0
2012-10-08 13:35:00,65.3,65.3,65.22,65.23,26100.0,38.2204,38.2204,38.1735,38.1794,26100.0
2012-10-08 13:40:00,65.22,65.24,65.21,65.22,6500.0,38.1735,38.1853,38.1677,38.1735,6500.0
2012-10-08 13:45:00,65.22,65.23,65.21,65.23,5500.0,38.1735,38.1794,38.1677,38.1794,5500.0
2012-10-08 13:50:00,65.23,65.26,65.21,65.21,13400.0,38.1794,38.197,38.1677,38.1677,13400.0
2012-10-08 13:55:00,65.2,65.25,65.2,65.23,11600.0,38.1618,38.1911,38.1618,38.1794,11600.0
2012-10-08 14:00:00,65.23,65.27,65.22,65.27,7100.0,38.1794,38.2028,38.1735,38.2028,7100.0
2012-10-08 14:05:00,65.27,65.27,65.25,65.27,5100.0,38.2028,38.2028,38.1911,38.2028,5100.0
2012-10-08 14:10:00,65.27,65.28,65.25,65.25,11100.0,38.2028,38.2087,38.1911,38.1911,11100.0
2012-10-08 14:15:00,65.24,65.26,65.24,65.24,12400.0,38.1853,38.197,38.1853,38.1853,12400.0
2012-10-08 14:20:00,65.25,65.26,65.22,65.22,25800.0,38.1911,38.197,38.1735,38.1735,25800.0
2012-10-08 14:25:00,65.22,65.25,65.22,65.23,10600.0,38.1735,38.1911,38.1735,38.1794,10600.0
2012-10-08 14:30:00,65.24,65.26,65.23,65.24,11100.0,38.1853,38.197,38.1794,38.1853,11100.0
2012-10-08 14:35:00,65.25,65.25,65.2,65.2,12300.0,38.1911,38.1911,38.1618,38.1618,12300.0
2012-10-08 14:40:00,65.21,65.23,65.18,65.19,14700.0,38.1677,38.1794,38.1501,38.156,14700.0
2012-10-08 14:45:00,65.18,65.22,65.18,65.21,22300.0,38.1501,38.1735,38.1501,38.1677,22300.0
2012-10-08 14:50:00,65.21,65.23,65.2,65.23,31200.0,38.1677,38.1794,38.1618,38.1794,31200.0
2012-10-08 14:55:00,65.22,65.29,65.22,65.28,40200.0,38.1735,38.2145,38.1735,38.2087,40200.0
2012-10-08 15:00:00,65.28,65.34,65.28,65.31,59600.0,38.2087,38.2438,38.2087,38.2262,59600.0
2012-10-08 15:05:00,65.32,65.32,65.24,65.26,22700.0,38.2321,38.2321,38.1853,38.197,22700.0
2012-10-08 15:10:00,65.25,65.26,65.22,65.25,20900.0,38.1911,38.197,38.1735,38.1911,20900.0
2012-10-08 15:15:00,65.24,65.27,65.24,65.24,23000.0,38.1853,38.2028,38.1853,38.1853,23000.0
2012-10-08 15:20:00,65.25,65.25,65.22,65.23,22400.0,38.1911,38.1911,38.1735,38.1794,22400.0
2012-10-08 15:25:00,65.23,65.24,65.2,65.2,21700.0,38.1794,38.1853,38.1618,38.1618,21700.0
2012-10-08 15:30:00,65.2,65.21,65.19,65.19,17300.0,38.1618,38.1677,38.156,38.156,17300.0
2012-10-08 15:35:00,65.19,65.22,65.19,65.22,16100.0,38.156,38.1735,38.156,38.1735,16100.0
2012-10-08 15:40:00,65.21,65.22,65.16,65.17,16500.0,38.1677,38.1735,38.1384,38.1443,16500.0
2012-10-08 15:45:00,65.17,65.19,65.16,65.18,21500.0,38.1443,38.156,38.1384,38.1501,21500.0
2012-10-08 15:50:00,65.19,65.22,65.18,65.21,31600.0,38.156,38.1735,38.1501,38.1677,31600.0
2012-10-08 15:55:00,65.22,65.24,65.21,65.22,47800.0,38.1735,38.1853,38.1677,38.1735,47800.0
2012-10-09 09:30:00,65.13,65.38,65.06,65.32,46900.0,38.1209,38.2672,38.0799,38.2321,46900.0
2012-10-09 09:35:00,65.3,65.3,65.18,65.23,11300.0,38.2204,38.2204,38.1501,38.1794,11300.0
2012-10-09 09:40:00,65.23,65.32,65.15,65.26,22500.0,38.1794,38.2321,38.1326,38.197,22500.0
2012-10-09 09:45:00,65.24,65.31,65.22,65.31,26000.0,38.1853,38.2262,38.1735,38.2262,26000.0
2012-10-09 09:50:00,65.31,65.36,65.27,65.33,33800.0,38.2262,38.2555,38.2028,38.2379,33800.0
2012-10-09 09:55:00,65.33,65.34,65.28,65.3,30700.0,38.2379,38.2438,38.2087,38.2204,30700.0
2012-10-09 10:00:00,65.3,65.35,65.29,65.31,26000.0,38.2204,38.2496,38.2145,38.2262,26000.0
2012-10-09 10:05:00,65.32,65.38,65.31,65.36,18700.0,38.2321,38.2672,38.2262,38.2555,18700.0
2012-10-09 10:10:00,65.35,65.38,65.33,65.37,13200.0,38.2496,38.2672,38.2379,38.2613,13200.0
2012-10-09 10:15:00,65.37,65.43,65.35,65.37,19000.0,38.2613,38.2965,38.2496,38.2613,19000.0
2012-10-09 10:20:00,65.37,65.37,65.26,65.31,37100.0,38.2613,38.2613,38.197,38.2262,37100.0
2012-10-09 10:25:00,65.32,65.35,65.32,65.33,10900.0,38.2321,38.2496,38.2321,38.2379,10900.0
2012-10-09 10:30:00,65.3,65.31,65.22,65.3,18600.0,38.2204,38.2262,38.1735,38.2204,18600.0
2012-10-09 10:35:00,65.3,65.31,65.24,65.25,7700.0,38.2204,38.2262,38.1853,38.1911,7700.0
2012-10-09 10:40:00,65.25,65.28,65.25,65.27,7500.0,38.1911,38.2087,38.1911,38.2028,7500.0
2012-10-09 10:45:00,65.27,65.29,65.24,65.25,17600.0,38.2028,38.2145,38.1853,38.1911,17600.0
2012-10-09 10:50:00,65.25,65.27,65.21,65.25,17400.0,38.1911,38.2028,38.1677,38.1911,17400.0
2012-10-09 10:55:00,65.24,65.24,65.12,65.2,18600.0,38.1853,38.1853,38.115,38.1618,18600.0
2012-10-09 11:00:00,65.2,65.21,65.11,65.13,19700.0,38.1618,38.1677,38.1092,38.1209,19700.0
2012-10-09 11:05:00,65.13,65.14,65.08,65.09,16500.0,38.1209,38.1267,38.0916,38.0975,16500.0
2012-10-09 11:10:00,65.08,65.09,65.06,65.07,14900.0,38.0916,38.0975,38.0799,38.0858,14900.0
2012-10-09 11:15:00,65.07,65.07,65.01,65.04,17900.0,38.0858,38.0858,38.0506,38.0682,17900.0
2012-10-09 11:20:00,65.04,65.06,65.01,65.02,19000.0,38.0682,38.0799,38.0506,38.0565,19000.0
2012-10-09 11:25:00,65.02,65.07,65.0,65.02,77400.0,38.0565,38.0858,38.0448,38.0565,77400.0
2012-10-09 11:30:00,65.02,65.06,65.0,65.02,145900.0,38.0565,38.0799,38.0448,38.0565,145900.0
2012-10-09 11:35:00,65.02,65.04,65.01,65.02,43400.0,38.0565,38.0682,38.0506,38.0565,43400.0
2012-10-09 11:40:00,65.02,65.02,64.95,64.96,25300.0,38.0565,38.0565,38.0155,38.0214,25300.0
2012-10-09 11:45:00,64.96,65.02,64.95,65.01,21800.0,38.0214,38.0565,38.0155,38.0506,21800.0
2012-10-09 11:50:00,65.01,65.03,64.99,64.99,9600.0,38.0506,38.0623,38.0389,38.0389,9600.0
2012-10-09 11:55:00,64.99,65.0,64.96,64.99,5500.0,38.0389,38.0448,38.0214,38.0389,5500.0
2012-10-09 12:00:00,65.0,65.01,64.98,64.99,6500.0,38.0448,38.0506,38.0331,38.0389,6500.0
2012-10-09 12:05:00,64.98,64.99,64.96,64.97,7300.0,38.0331,38.0389,38.0214,38.0272,7300.0
2012-10-09 12:10:00,64.98,65.0,64.96,64.99,11300.0,38.0331,38.0448,38.0214,38.0389,11300.0
2012-10-09 12:15:00,65.0,65.01,64.94,64.95,9600.0,38.0448,38.0506,38.0097,38.0155,9600.0
2012-10-09 12:20:00,64.94,64.94,64.9,64.92,13300.0,38.0097,38.0097,37.9862,37.998,13300.0
2012-10-09 12:25:00,64.91,64.94,64.9,64.91,6500.0,37.9921,38.0097,37.9862,37.9921,6500.0
2012-10-09 12:30:00,64.9,64.93,64.88,64.9,15600.0,37.9862,38.0038,37.9745,37.9862,15600.0
2012-10-09 12:35:00,64.91,64.95,64.91,64.94,7000.0,37.9921,38.0155,37.9921,38.0097,7000.0
2012-10-09 12:40:00,64.94,64.95,64.9,64.93,12700.0,38.0097,38.0155,37.9862,38.0038,12700.0
2012-10-09 12:45:00,64.94,64.94,64.89,64.9,14500.0,38.0097,38.0097,37.9804,37.9862,14500.0
2012-10-09 12:50:00,64.9,64.91,64.88,64.9,14600.0,37.9862,37.9921,37.9745,37.9862,14600.0
2012-10-09 12:55:00,64.89,64.91,64.88,64.91,11100.0,37.9804,37.9921,37.9745,37.9921,11100.0
2012-10-09 13:00:00,64.91,64.93,64.9,64.9,19600.0,37.9921,38.0038,37.9862,37.9862,19600.0
2012-10-09 13:05:00,64.9,64.92,64.89,64.92,6100.0,37.9862,37.998,37.9804,37.998,6100.0
2012-10-09 13:10:00,64.93,64.99,64.93,64.97,11500.0,38.0038,38.0389,38.0038,38.0272,11500.0
2012-10-09 13:15:00,64.97,64.99,64.94,64.99,11300.0,38.0272,38.0389,38.0097,38.0389,11300.0
2012-10-09 13:20:00,65.0,65.05,64.99,65.05,10000.0,38.0448,38.074,38.0389,38.074,10000.0
2012-10-09 13:25:00,65.05,65.07,65.02,65.03,13600.0,38.074,38.0858,38.0565,38.0623,13600.0
2012-10-09 13:30:00,65.02,65.04,65.0,65.01,9700.0,38.0565,38.0682,38.0448,38.0506,9700.0
2012-10-09 13:35:00,65.02,65.06,65.02,65.03,12400.0,38.0565,38.0799,38.0565,38.0623,12400.0
2012-10-09 13:40:00,65.02,65.04,65.02,65.04,3600.0,38.0565,38.0682,38.0565,38.0682,3600.0
2012-10-09 13:45:00,65.04,65.04,65.0,65.01,4500.0,38.0682,38.0682,38.0448,38.0506,4500.0
2012-10-09 13:50:00,65.0,65.03,64.99,64.99,14700.0,38.0448,38.0623,38.0389,38.0389,14700.0
2012-10-09 13:55:00,65.0,65.01,64.98,64.99,1800.0,38.0448,38.0506,38.0331,38.0389,1800.0
2012-10-09 14:00:00,64.98,65.05,64.98,65.05,14700.0,38.0331,38.074,38.0331,38.074,14700.0
2012-10-09 14:05:00,65.05,65.07,65.02,65.05,25400.0,38.074,38.0858,38.0565,38.074,25400.0
2012-10-09 14:10:00,65.05,65.05,64.99,64.99,16400.0,38.074,38.074,38.0389,38.0389,16400.0
2012-10-09 14:15:00,64.99,65.04,64.97,65.03,13900.0,38.0389,38.0682,38.0272,38.0623,13900.0
2012-10-09 14:20:00,65.02,65.06,65.02,65.03,8200.0,38.0565,38.0799,38.0565,38.0623,8200.0
2012-10-09 14:25:00,65.02,65.03,64.99,64.99,14400.0,38.0565,38.0623,38.0389,38.0389,14400.0
2012-10-09 14:30:00,65.0,65.05,64.99,65.04,14300.0,38.0448,38.074,38.0389,38.0682,14300.0
2012-10-09 14:35:00,65.05,65.1,65.05,65.09,41800.0,38.074,38.1033,38.074,38.0975,41800.0
2012-10-09 14:40:00,65.08,65.12,65.08,65.12,48200.0,38.0916,38.115,38.0916,38.115,48200.0
2012-10-09 14:45:00,65.12,65.18,65.12,65.18,26400.0,38.115,38.1501,38.115,38.1501,26400.0
2012-10-09 14:50:00,65.18,65.21,65.17,65.2,23800.0,38.1501,38.1677,38.1443,38.1618,23800.0
2012-10-09 14:55:00,65.2,65.21,65.14,65.16,24000.0,38.1618,38.1677,38.1267,38.1384,24000.0
2012-10-09 15:00:00,65.15,65.16,65.11,65.14,37400.0,38.1326,38.1384,38.1092,38.1267,37400.0
2012-10-09 15:05:00,65.14,65.15,65.1,65.11,13300.0,38.1267,38.1326,38.1033,38.1092,13300.0
2012-10-09 15:10:00,65.1,65.16,65.1,65.16,26800.0,38.1033,38.1384,38.1033,38.1384,26800.0
2012-10-09 15:15:00,65.17,65.18,65.13,65.13,20600.0,38.1443,38.1501,38.1209,38.1209,20600.0
2012-10-09 15:20:00,65.13,65.18,65.13,65.18,35000.0,38.1209,38.1501,38.1209,38.1501,35000.0
2012-10-09 15:25:00,65.17,65.2,65.14,65.17,45200.0,38.1443,38.1618,38.1267,38.1443,45200.0
2012-10-09 15:30:00,65.17,65.19,65.16,65.17,39600.0,38.1443,38.156,38.1384,38.1443,39600.0
2012-10-09 15:35:00,65.18,65.23,65.16,65.2,44700.0,38.1501,38.1794,38.1384,38.1618,44700.0
2012-10-09 15:40:00,65.2,65.28,65.2,65.28,50200.0,38.1618,38.2087,38.1618,38.2087,50200.0
2012-10-09 15:45:00,65.28,65.32,65.27,65.3,101000.0,38.2087,38.2321,38.2028,38.2204,101000.0
2012-10-09 15:50:00,65.3,65.32,65.3,65.31,146100.0,38.2204,38.2321,38.2204,38.2262,146100.0
2012-10-09 15:55:00,65.32,65.32,65.28,65.28,194900.0,38.2321,38.2321,38.2087,38.2087,194900.0
2012-10-10 09:30:00,65.29,65.31,65.01,65.08,49700.0,38.2145,38.2262,38.0506,38.0916,49700.0
2012-10-10 09:35:00,65.1,65.14,65.09,65.14,17300.0,38.1033,38.1267,38.0975,38.1267,17300.0
2012-10-10 09:40:00,65.14,65.31,65.04,65.08,27500.0,38.1267,38.2262,38.0682,38.0916,27500.0
2012-10-10 09:45:00,65.07,65.08,64.9,65.0,66500.0,38.0858,38.0916,37.9862,38.0448,66500.0
2012-10-10 09:50:00,65.0,65.08,64.95,64.98,53500.0,38.0448,38.0916,38.0155,38.0331,53500.0
2012-10-10 09:55:00,64.98,65.05,64.95,65.05,38500.0,38.0331,38.074,38.0155,38.074,38500.0
2012-10-10 10:00:00,65.04,65.04,64.93,64.96,30400.0,38.0682,38.0682,38.0038,38.0214,30400.0
2012-10-10 10:05:00,64.96,64.99,64.86,64.88,27000.0,38.0214,38.0389,37.9628,37.9745,27000.0
2012-10-10 10:10:00,64.88,65.04,64.87,64.98,77000.0,37.9745,38.0682,37.9687,38.0331,77000.0
2012-10-10 10:15:00,64.98,65.03,64.98,64.98,32400.0,38.0331,38.0623,38.0331,38.0331,32400.0
2012-10-10 10:20:00,64.98,65.0,64.93,64.94,24000.0,38.0331,38.0448,38.0038,38.0097,24000.0
2012-10-10 10:25:00,64.93,64.96,64.9,64.91,31700.0,38.0038,38.0214,37.9862,37.9921,31700.0
2012-10-10 10:30:00,64.91,64.94,64.9,64.92,21300.0,37.9921,38.0097,37.9862,37.998,21300.0
2012-10-10 10:35:00,64.91,64.95,64.91,64.92,23100.0,37.9921,38.0155,37.9921,37.998,23100.0
2012-10-10 10:40:00,64.92,64.93,64.9,64.91,22700.0,37.998,38.0038,37.9862,37.9921,22700.0
2012-10-10 10:45:00,64.91,64.94,64.9,64.91,27600.0,37.9921,38.0097,37.9862,37.9921,27600.0
2012-10-10 10:50:00,64.91,64.94,64.9,64.94,12900.0,37.9921,38.0097,37.9862,38.0097,12900.0
2012-10-10 10:55:00,64.94,65.0,64.94,64.94,32400.0,38.0097,38.0448,38.0097,38.0097,32400.0
2012-10-10 11:00:00,64.94,64.98,64.94,64.96,26200.0,38.0097,38.0331,38.0097,38.0214,26200.0
2012-10-10 11:05:00,64.95,64.97,64.95,64.95,10300.0,38.0155,38.0272,38.0155,38.0155,10300.0
2012-10-10 11:10:00,64.95,64.96,64.91,64.91,15800.0,38.0155,38.0214,37.9921,37.9921,15800.0
2012-10-10 11:15:00,64.91,64.94,64.9,64.9,27000.0,37.9921,38.0097,37.9862,37.9862,27000.0
2012-10-10 11:20:00,64.9,64.93,64.88,64.88,25500.0,37.9862,38.0038,37.9745,37.9745,25500.0
2012-10-10 11:25:00,64.87,64.89,64.83,64.83,24900.0,37.9687,37.9804,37.9453,37.9453,24900.0
2012-10-10 11:30:00,64.83,64.84,64.76,64.76,21200.0,37.9453,37.9511,37.9043,37.9043,21200.0
2012-10-10 11:35:00,64.76,64.79,64.75,64.75,18200.0,37.9043,37.9219,37.8985,37.8985,18200.0
2012-10-10 11:40:00,64.75,64.79,64.74,64.78,23000.0,37.8985,37.9219,37.8926,37.916,23000.0
2012-10-10 11:45:00,64.79,64.86,64.78,64.86,14600.0,37.9219,37.9628,37.916,37.9628,14600.0
2012-10-10 11:50:00,64.86,64.86,64.75,64.79,52900.0,37.9628,37.9628,37.8985,37.9219,52900.0
2012-10-10 11:55:00,64.79,64.87,64.77,64.87,21100.0,37.9219,37.9687,37.9102,37.9687,21100.0
2012-10-10 12:00:00,64.87,64.88,64.85,64.87,17000.0,37.9687,37.9745,37.957,37.9687,17000.0
2012-10-10 12:05:00,64.86,64.88,64.84,64.88,11300.0,37.9628,37.9745,37.9511,37.9745,11300.0
2012-10-10 12:10:00,64.88,64.9,64.85,64.86,7900.0,37.9745,37.9862,37.957,37.9628,7900.0
2012-10-10 12:15:00,64.86,64.89,64.83,64.88,72600.0,37.9628,37.9804,37.9453,37.9745,72600.0
2012-10-10 12:20:00,64.88,64.88,64.82,64.83,11900.0,37.9745,37.9745,37.9394,37.9453,11900.0
2012-10-10 12:25:00,64.83,64.84,64.82,64.84,10400.0,37.9453,37.9511,37.9394,37.9511,10400.0
2012-10-10 12:30:00,64.84,64.86,64.83,64.84,20600.0,37.9511,37.9628,37.9453,37.9511,20600.0
2012-10-10 12:35:00,64.84,64.85,64.78,64.84,34000.0,37.9511,37.957,37.916,37.9511,34000.0
2012-10-10 12:40:00,64.84,64.89,64.84,64.88,19300.0,37.9511,37.9804,37.9511,37.9745,19300.0
2012-10-10 12:45:00,64.88,64.89,64.84,64.88,33300.0,37.9745,37.9804,37.9511,37.9745,33300.0
2012-10-10 12:50:00,64.88,64.89,64.83,64.84,26400.0,37.9745,37.9804,37.9453,37.9511,26400.0
2012-10-10 12:55:00,64.84,64.84,64.77,64.79,28500.0,37.9511,37.9511,37.9102,37.9219,28500.0
2012-10-10 13:00:00,64.79,64.86,64.79,64.86,20700.0,37.9219,37.9628,37.9219,37.9628,20700.0
2012-10-10 13:05:00,64.86,64.86,64.83,64.85,14200.0,37.9628,37.9628,37.9453,37.957,14200.0
2012-10-10 13:10:00,64.86,64.86,64.83,64.83,28500.0,37.9628,37.9628,37.9453,37.9453,28500.0
2012-10-10 13:15:00,64.83,64.89,64.83,64.89,17900.0,37.9453,37.9804,37.9453,37.9804,17900.0
2012-10-10 13:20:00,64.88,64.98,64.88,64.98,36900.0,37.9745,38.0331,37.9745,38.0331,36900.0
2012-10-10 13:25:00,64.99,65.0,64.97,64.97,12900.0,38.0389,38.0448,38.0272,38.0272,12900.0
2012-10-10 13:30:00,64.96,64.96,64.93,64.96,12000.0,38.0214,38.0214,38.0038,38.0214,12000.0
2012-10-10 13:35:00,64.97,64.97,64.94,64.95,7400.0,38.0272,38.0272,38.0097,38.0155,7400.0
2012-10-10 13:40:00,64.95,64.95,64.9,64.91,10000.0,38.0155,38.0155,37.9862,37.9921,10000.0
2012-10-10 13:45:00,64.9,64.91,64.9,64.91,6000.0,37.9862,37.9921,37.9862,37.9921,6000.0
2012-10-10 13:50:00,64.9,64.91,64.9,64.91,9900.0,37.9862,37.9921,37.9862,37.9921,9900.0
2012-10-10 13:55:00,64.9,64.91,64.84,64.85,40400.0,37.9862,37.9921,37.9511,37.957,40400.0
2012-10-10 14:00:00,64.85,64.93,64.84,64.91,29800.0,37.957,38.0038,37.9511,37.9921,29800.0
2012-10-10 14:05:00,64.92,64.96,64.91,64.96,18300.0,37.998,38.0214,37.9921,38.0214,18300.0
2012-10-10 14:10:00,64.95,64.97,64.94,64.96,18400.0,38.0155,38.0272,38.0097,38.0214,18400.0
2012-10-10 14:15:00,64.95,64.96,64.91,64.94,12500.0,38.0155,38.0214,37.9921,38.0097,12500.0
2012-10-10 14:20:00,64.93,64.93,64.89,64.91,9500.0,38.0038,38.0038,37.9804,37.9921,9500.0
2012-10-10 14:25:00,64.91,64.91,64.88,64.89,10600.0,37.9921,37.9921,37.9745,37.9804,10600.0
2012-10-10 14:30:00,64.88,64.9,64.87,64.87,7900.0,37.9745,37.9862,37.9687,37.9687,7900.0
2012-10-10 14:35:00,64.87,64.87,64.82,64.85,13100.0,37.9687,37.9687,37.9394,37.957,13100.0
2012-10-10 14:40:00,64.85,64.85,64.82,64.83,10800.0,37.957,37.957,37.9394,37.9453,10800.0
2012-10-10 14:45:00,64.84,64.84,64.8,64.84,15900.0,37.9511,37.9511,37.9277,37.9511,15900.0
2012-10-10 14:50:00,64.85,64.87,64.84,64.86,14700.0,37.957,37.9687,37.9511,37.9628,14700.0
2012-10-10 14:55:00,64.86,64.87,64.82,64.82,13000.0,37.9628,37.9687,37.9394,37.9394,13000.0
2012-10-10 15:00:00,64.82,64.86,64.82,64.85,20000.0,37.9394,37.9628,37.9394,37.957,20000.0
2012-10-10 15:05:00,64.85,64.86,64.8,64.86,11300.0,37.957,37.9628,37.9277,37.9628,11300.0
2012-10-10 15:10:00,64.85,64.87,64.85,64.87,21200.0,37.957,37.9687,37.957,37.9687,21200.0
2012-10-10 15:15:00,64.88,64.88,64.82,64.82,18000.0,37.9745,37.9745,37.9394,37.9394,18000.0
2012-10-10 15:20:00,64.82,64.83,64.78,64.8,11700.0,37.9394,37.9453,37.916,37.9277,11700.0
2012-10-10 15:25:00,64.79,64.85,64.79,64.82,20900.0,37.9219,37.957,37.9219,37.9394,20900.0
2012-10-10 15:30:00,64.81,64.83,64.79,64.79,27200.0,37.9336,37.9453,37.9219,37.9219,27200.0
2012-10-10 15:35:00,64.79,64.82,64.78,64.8,20200.0,37.9219,37.9394,37.916,37.9277,20200.0
2012-10-10 15:40:00,64.8,64.81,64.76,64.77,32000.0,37.9277,37.9336,37.9043,37.9102,32000.0
2012-10-10 15:45:00,64.77,64.78,64.75,64.76,23400.0,37.9102,37.916,37.8985,37.9043,23400.0
2012-10-10 15:50:00,64.76,64.77,64.72,64.74,49900.0,37.9043,37.9102,37.8809,37.8926,49900.0
2012-10-10 15:55:00,64.73,64.77,64.71,64.77,91400.0,37.8867,37.9102,37.875,37.9102,91400.0
2012-10-11 09:30:00,65.02,65.07,64.75,64.76,69100.0,38.0565,38.0858,37.8985,37.9043,69100.0
2012-10-11 09:35:00,64.75,64.78,64.61,64.71,39400.0,37.8985,37.916,37.8165,37.875,39400.0
2012-10-11 09:40:00,64.71,64.75,64.67,64.71,25700.0,37.875,37.8985,37.8516,37.875,25700.0
2012-10-11 09:45:00,64.72,64.8,64.62,64.64,19000.0,37.8809,37.9277,37.8224,37.8341,19000.0
2012-10-11 09:50:00,64.63,64.64,64.57,64.59,63700.0,37.8282,37.8341,37.7931,37.8048,63700.0
2012-10-11 09:55:00,64.59,64.6,64.5,64.52,29300.0,37.8048,37.8107,37.7521,37.7638,29300.0
2012-10-11 10:00:00,64.52,64.59,64.52,64.56,31100.0,37.7638,37.8048,37.7638,37.7872,31100.0
2012-10-11 10:05:00,64.55,64.6,64.54,64.56,20900.0,37.7814,37.8107,37.7755,37.7872,20900.0
2012-10-11 10:10:00,64.55,64.59,64.54,64.55,32900.0,37.7814,37.8048,37.7755,37.7814,32900.0
2012-10-11 10:15:00,64.55,64.56,64.52,64.54,33800.0,37.7814,37.7872,37.7638,37.7755,33800.0
2012-10-11 10:20:00,64.54,64.55,64.51,64.52,69600.0,37.7755,37.7814,37.758,37.7638,69600.0
2012-10-11 10:25:00,64.52,64.52,64.5,64.51,28300.0,37.7638,37.7638,37.7521,37.758,28300.0
2012-10-11 10:30:00,64.51,64.55,64.51,64.55,21700.0,37.758,37.7814,37.758,37.7814,21700.0
2012-10-11 10:35:00,64.54,64.55,64.53,64.55,11200.0,37.7755,37.7814,37.7697,37.7814,11200.0
2012-10-11 10:40:00,64.55,64.6,64.53,64.6,23800.0,37.7814,37.8107,37.7697,37.8107,23800.0
2012-10-11 10:45:00,64.6,64.62,64.59,64.62,8500.0,37.8107,37.8224,37.8048,37.8224,8500.0
2012-10-11 10:50:00,64.62,64.63,64.59,64.61,30700.0,37.8224,37.8282,37.8048,37.8165,30700.0
2012-10-11 10:55:00,64.61,64.63,64.6,64.63,13500.0,37.8165,37.8282,37.8107,37.8282,13500.0
2012-10-11 11:00:00,64.64,64.66,64.63,64.64,40500.0,37.8341,37.8458,37.8282,37.8341,40500.0
2012-10-11 11:05:00,64.64,64.64,64.63,64.63,67300.0,37.8341,37.8341,37.8282,37.8282,67300.0
2012-10-11 11:10:00,64.64,64.64,64.6,64.6,31800.0,37.8341,37.8341,37.8107,37.8107,31800.0
2012-10-11 11:15:00,64.6,64.64,64.56,64.56,49100.0,37.8107,37.8341,37.7872,37.7872,49100.0
2012-10-11 11:20:00,64.56,64.64,64.56,64.62,21100.0,37.7872,37.8341,37.7872,37.8224,21100.0
2012-10-11 11:25:00,64.62,64.64,64.62,64.62,12800.0,37.8224,37.8341,37.8224,37.8224,12800.0
2012-10-11 11:30:00,64.62,64.62,64.57,64.61,85200.0,37.8224,37.8224,37.7931,37.8165,85200.0
2012-10-11 11:35:00,64.62,64.66,64.61,64.64,21800.0,37.8224,37.8458,37.8165,37.8341,21800.0
2012-10-11 11:40:00,64.63,64.67,64.62,64.67,15600.0,37.8282,37.8516,37.8224,37.8516,15600.0
2012-10-11 11:45:00,64.67,64.72,64.67,64.7,20200.0,37.8516,37.8809,37.8516,37.8692,20200.0
2012-10-11 11:50:00,64.71,64.71,64.63,64.65,19400.0,37.875,37.875,37.8282,37.8399,19400.0
2012-10-11 11:55:00,64.65,64.7,64.64,64.7,10300.0,37.8399,37.8692,37.8341,37.8692,10300.0
2012-10-11 12:00:00,64.7,64.7,64.59,64.62,23000.0,37.8692,37.8692,37.8048,37.8224,23000.0
2012-10-11 12:05:00,64.64,64.66,64.58,64.58,9700.0,37.8341,37.8458,37.799,37.799,9700.0
2012-10-11 12:10:00,64.59,64.6,64.58,64.59,7000.0,37.8048,37.8107,37.799,37.8048,7000.0
2012-10-11 12:15:00,64.59,64.62,64.58,64.62,4800.0,37.8048,37.8224,37.799,37.8224,4800.0
2012-10-11 12:20:00,64.62,64.62,64.59,64.61,5400.0,37.8224,37.8224,37.8048,37.8165,5400.0
2012-10-11 12:25:00,64.62,64.68,64.62,64.67,31400.0,37.8224,37.8575,37.8224,37.8516,31400.0
2012-10-11 12:30:00,64.67,64.7,64.66,64.66,24600.0,37.8516,37.8692,37.8458,37.8458,24600.0
2012-10-11 12:35:00,64.67,64.67,64.65,64.66,4300.0,37.8516,37.8516,37.8399,37.8458,4300.0
2012-10-11 12:40:00,64.66,64.67,64.66,64.67,5200.0,37.8458,37.8516,37.8458,37.8516,5200.0
2012-10-11 12:45:00,64.66,64.69,64.66,64.69,15100.0,37.8458,37.8633,37.8458,37.8633,15100.0
2012-10-11 12:50:00,64.68,64.7,64.68,64.69,17400.0,37.8575,37.8692,37.8575,37.8633,17400.0
2012-10-11 12:55:00,64.7,64.7,64.68,64.68,11300.0,37.8692,37.8692,37.8575,37.8575,11300.0
2012-10-11 13:00:00,64.68,64.69,64.63,64.69,18600.0,37.8575,37.8633,37.8282,37.8633,18600.0
2012-10-11 13:05:00,64.68,64.7,64.68,64.7,6800.0,37.8575,37.8692,37.8575,37.8692,6800.0
2012-10-11 13:10:00,64.7,64.7,64.69,64.7,32500.0,37.8692,37.8692,37.8633,37.8692,32500.0
2012-10-11 13:15:00,64.7,64.76,64.7,64.76,58100.0,37.8692,37.9043,37.8692,37.9043,58100.0
2012-10-11 13:20:00,64.76,64.76,64.71,64.71,41500.0,37.9043,37.9043,37.875,37.875,41500.0
2012-10-11 13:25:00,64.72,64.76,64.72,64.76,21600.0,37.8809,37.9043,37.8809,37.9043,21600.0
2012-10-11 13:30:00,64.77,64.77,64.72,64.72,25200.0,37.9102,37.9102,37.8809,37.8809,25200.0
2012-10-11 13:35:00,64.72,64.72,64.7,64.72,4500.0,37.8809,37.8809,37.8692,37.8809,4500.0
2012-10-11 13:40:00,64.72,64.72,64.64,64.66,16200.0,37.8809,37.8809,37.8341,37.8458,16200.0
2012-10-11 13:45:00,64.66,64.68,64.64,64.64,5500.0,37.8458,37.8575,37.8341,37.8341,5500.0
2012-10-11 13:50:00,64.65,64.65,64.58,64.59,12800.0,37.8399,37.8399,37.799,37.8048,12800.0
2012-10-11 13:55:00,64.6,64.6,64.57,64.6,22400.0,37.8107,37.8107,37.7931,37.8107,22400.0
2012-10-11 14:00:00,64.6,64.61,64.55,64.56,20800.0,37.8107,37.8165,37.7814,37.7872,20800.0
2012-10-11 14:05:00,64.57,64.57,64.55,64.55,4300.0,37.7931,37.7931,37.7814,37.7814,4300.0
2012-10-11 14:10:00,64.56,64.59,64.56,64.56,8700.0,37.7872,37.8048,37.7872,37.7872,8700.0
2012-10-11 14:15:00,64.56,64.57,64.55,64.56,5800.0,37.7872,37.7931,37.7814,37.7872,5800.0
2012-10-11 14:20:00,64.56,64.56,64.54,64.56,25100.0,37.7872,37.7872,37.7755,37.7872,25100.0
2012-10-11 14:25:00,64.57,64.61,64.56,64.56,26400.0,37.7931,37.8165,37.7872,37.7872,26400.0
2012-10-11 14:30:00,64.56,64.57,64.55,64.55,8300.0,37.7872,37.7931,37.7814,37.7814,8300.0
2012-10-11 14:35:00,64.56,64.57,64.53,64.55,6300.0,37.7872,37.7931,37.7697,37.7814,6300.0
2012-10-11 14:40:00,64.54,64.54,64.5,64.51,78500.0,37.7755,37.7755,37.7521,37.758,78500.0
2012-10-11 14:45:00,64.51,64.51,64.4,64.4,31200.0,37.758,37.758,37.6936,37.6936,31200.0
2012-10-11 14:50:00,64.41,64.46,64.41,64.44,41200.0,37.6994,37.7287,37.6994,37.717,41200.0
2012-10-11 14:55:00,64.45,64.46,64.42,64.45,16400.0,37.7229,37.7287,37.7053,37.7229,16400.0
2012-10-11 15:00:00,64.44,64.49,64.44,64.47,22100.0,37.717,37.7463,37.717,37.7346,22100.0
2012-10-11 15:05:00,64.46,64.49,64.45,64.45,10300.0,37.7287,37.7463,37.7229,37.7229,10300.0
2012-10-11 15:10:00,64.46,64.53,64.46,64.52,16500.0,37.7287,37.7697,37.7287,37.7638,16500.0
2012-10-11 15:15:00,64.53,64.54,64.5,64.51,29400.0,37.7697,37.7755,37.7521,37.758,29400.0
2012-10-11 15:20:00,64.5,64.5,64.49,64.49,13700.0,37.7521,37.7521,37.7463,37.7463,13700.0
2012-10-11 15:25:00,64.49,64.5,64.48,64.49,18100.0,37.7463,37.7521,37.7404,37.7463,18100.0
2012-10-11 15:30:00,64.5,64.51,64.47,64.47,84700.0,37.7521,37.758,37.7346,37.7346,84700.0
2012-10-11 15:35:00,64.47,64.48,64.42,64.44,27700.0,37.7346,37.7404,37.7053,37.717,27700.0
2012-10-11 15:40:00,64.44,64.47,64.44,64.46,21200.0,37.717,37.7346,37.717,37.7287,21200.0
2012-10-11 15:45:00,64.46,64.47,64.43,64.45,18700.0,37.7287,37.7346,37.7112,37.7229,18700.0
2012-10-11 15:50:00,64.45,64.48,64.45,64.48,29800.0,37.7229,37.7404,37.7229,37.7404,29800.0
2012-10-11 15:55:00,64.48,64.48,64.43,64.46,77300.0,37.7404,37.7404,37.7112,37.7287,77300.0
2012-10-12 09:30:00,64.58,64.74,64.54,64.74,58400.0,37.799,37.8926,37.7755,37.8926,58400.0
2012-10-12 09:35:00,64.72,64.75,64.45,64.58,25800.0,37.8809,37.8985,37.7229,37.799,25800.0
2012-10-12 09:40:00,64.58,64.7,64.5,64.67,31300.0,37.799,37.8692,37.7521,37.8516,31300.0
2012-10-12 09:45:00,64.68,64.7,64.63,64.64,33300.0,37.8575,37.8692,37.8282,37.8341,33300.0
2012-10-12 09:50:00,64.64,64.66,64.61,64.64,17400.0,37.8341,37.8458,37.8165,37.8341,17400.0
2012-10-12 09:55:00,64.66,64.66,64.58,64.59,23600.0,37.8458,37.8458,37.799,37.8048,23600.0
2012-10-12 10:00:00,64.6,64.63,64.59,64.62,75300.0,37.8107,37.8282,37.8048,37.8224,75300.0
2012-10-12 10:05:00,64.63,64.65,64.61,64.63,24300.0,37.8282,37.8399,37.8165,37.8282,24300.0
2012-10-12 10:10:00,64.62,64.64,64.58,64.62,11100.0,37.8224,37.8341,37.799,37.8224,11100.0
2012-10-12 10:15:00,64.62,64.63,64.57,64.59,14900.0,37.8224,37.8282,37.7931,37.8048,14900.0
2012-10-12 10:20:00,64.58,64.6,64.55,64.57,22400.0,37.799,37.8107,37.7814,37.7931,22400.0
2012-10-12 10:25:00,64.56,64.57,64.53,64.54,19300.0,37.7872,37.7931,37.7697,37.7755,19300.0
2012-10-12 10:30:00,64.54,64.55,64.48,64.5,69000.0,37.7755,37.7814,37.7404,37.7521,69000.0
2012-10-12 10:35:00,64.49,64.53,64.48,64.48,24800.0,37.7463,37.7697,37.7404,37.7404,24800.0
2012-10-12 10:40:00,64.49,64.51,64.47,64.49,24400.0,37.7463,37.758,37.7346,37.7463,24400.0
2012-10-12 10:45:00,64.49,64.5,64.42,64.42,20900.0,37.7463,37.7521,37.7053,37.7053,20900.0
2012-10-12 10:50:00,64.43,64.45,64.4,64.42,14600.0,37.7112,37.7229,37.6936,37.7053,14600.0
2012-10-12 10:55:00,64.42,64.42,64.31,64.31,22200.0,37.7053,37.7053,37.6409,37.6409,22200.0
2012-10-12 11:00:00,64.31,64.34,64.31,64.32,14600.0,37.6409,37.6585,37.6409,37.6468,14600.0
2012-10-12 11:05:00,64.32,64.39,64.32,64.39,16000.0,37.6468,37.6877,37.6468,37.6877,16000.0
2012-10-12 11:10:00,64.35,64.36,64.25,64.26,25300.0,37.6643,37.6702,37.6058,37.6117,25300.0
2012-10-12 11:15:00,64.26,64.28,64.21,64.21,30400.0,37.6117,37.6234,37.5824,37.5824,30400.0
2012-10-12 11:20:00,64.21,64.26,64.2,64.2,53900.0,37.5824,37.6117,37.5765,37.5765,53900.0
2012-10-12 11:25:00,64.21,64.23,64.14,64.14,29500.0,37.5824,37.5941,37.5414,37.5414,29500.0
2012-10-12 11:30:00,64.14,64.15,64.06,64.12,46100.0,37.5414,37.5473,37.4946,37.5297,46100.0
2012-10-12 11:35:00,64.11,64.16,64.08,64.15,21400.0,37.5239,37.5531,37.5063,37.5473,21400.0
2012-10-12 11:40:00,64.16,64.17,64.04,64.04,29600.0,37.5531,37.559,37.4829,37.4829,29600.0
2012-10-12 11:45:00,64.04,64.13,64.03,64.12,20300.0,37.4829,37.5356,37.477,37.5297,20300.0
2012-10-12 11:50:00,64.12,64.17,64.09,64.15,10500.0,37.5297,37.559,37.5122,37.5473,10500.0
2012-10-12 11:55:00,64.15,64.15,64.11,64.12,16500.0,37.5473,37.5473,37.5239,37.5297,16500.0
2012-10-12 12:00:00,64.12,64.16,64.11,64.15,18400.0,37.5297,37.5531,37.5239,37.5473,18400.0
2012-10-12 12:05:00,64.15,64.2,64.14,64.19,7800.0,37.5473,37.5765,37.5414,37.5707,7800.0
2012-10-12 12:10:00,64.19,64.2,64.17,64.18,7200.0,37.5707,37.5765,37.559,37.5648,7200.0
2012-10-12 12:15:00,64.16,64.17,64.14,64.14,70300.0,37.5531,37.559,37.5414,37.5414,70300.0
2012-10-12 12:20:00,64.14,64.14,64.12,64.13,6900.0,37.5414,37.5414,37.5297,37.5356,6900.0
2012-10-12 12:25:00,64.12,64.16,64.12,64.16,14200.0,37.5297,37.5531,37.5297,37.5531,14200.0
2012-10-12 12:30:00,64.16,64.18,64.15,64.17,48600.0,37.5531,37.5648,37.5473,37.559,48600.0
2012-10-12 12:35:00,64.16,64.2,64.16,64.2,12900.0,37.5531,37.5765,37.5531,37.5765,12900.0
2012-10-12 12:40:00,64.21,64.25,64.2,64.21,20500.0,37.5824,37.6058,37.5765,37.5824,20500.0
2012-10-12 12:45:00,64.21,64.23,64.19,64.2,24800.0,37.5824,37.5941,37.5707,37.5765,24800.0
2012-10-12 12:50:00,64.21,64.21,64.2,64.2,7000.0,37.5824,37.5824,37.5765,37.5765,7000.0
2012-10-12 12:55:00,64.2,64.25,64.19,64.23,4600.0,37.5765,37.6058,37.5707,37.5941,4600.0
2012-10-12 13:00:00,64.25,64.26,64.24,64.26,12900.0,37.6058,37.6117,37.5999,37.6117,12900.0
2012-10-12 13:05:00,64.27,64.3,64.27,64.3,13900.0,37.6175,37.6351,37.6175,37.6351,13900.0
2012-10-12 13:10:00,64.3,64.3,64.26,64.27,8900.0,37.6351,37.6351,37.6117,37.6175,8900.0
2012-10-12 13:15:00,64.28,64.3,64.27,64.3,13900.0,37.6234,37.6351,37.6175,37.6351,13900.0
2012-10-12 13:20:00,64.26,64.27,64.24,64.24,7000.0,37.6117,37.6175,37.5999,37.5999,7000.0
2012-10-12 13:25:00,64.24,64.24,64.21,64.22,10000.0,37.5999,37.5999,37.5824,37.5882,10000.0
2012-10-12 13:30:00,64.23,64.26,64.22,64.22,10300.0,37.5941,37.6117,37.5882,37.5882,10300.0
2012-10-12 13:35:00,64.23,64.24,64.2,64.24,18900.0,37.5941,37.5999,37.5765,37.5999,18900.0
2012-10-12 13:40:00,64.25,64.25,64.21,64.22,10300.0,37.6058,37.6058,37.5824,37.5882,10300.0
2012-10-12 13:45:00,64.22,64.24,64.2,64.24,5200.0,37.5882,37.5999,37.5765,37.5999,5200.0
2012-10-12 13:50:00,64.24,64.28,64.24,64.27,8900.0,37.5999,37.6234,37.5999,37.6175,8900.0
2012-10-12 13:55:00,64.28,64.32,64.28,64.3,9100.0,37.6234,37.6468,37.6234,37.6351,9100.0
2012-10-12 14:00:00,64.29,64.3,64.25,64.28,19500.0,37.6292,37.6351,37.6058,37.6234,19500.0
2012-10-12 14:05:00,64.29,64.29,64.25,64.28,12000.0,37.6292,37.6292,37.6058,37.6234,12000.0
2012-10-12 14:10:00,64.27,64.3,64.27,64.27,19300.0,37.6175,37.6351,37.6175,37.6175,19300.0
2012-10-12 14:15:00,64.27,64.3,64.26,64.3,13900.0,37.6175,37.6351,37.6117,37.6351,13900.0
2012-10-12 14:20:00,64.3,64.3,64.28,64.3,8300.0,37.6351,37.6351,37.6234,37.6351,8300.0
2012-10-12 14:25:00,64.29,64.3,64.28,64.28,12000.0,37.6292,37.6351,37.6234,37.6234,12000.0
2012-10-12 14:30:00,64.29,64.3,64.27,64.28,8500.0,37.6292,37.6351,37.6175,37.6234,8500.0
2012-10-12 14:35:00,64.28,64.28,64.23,64.24,16100.0,37.6234,37.6234,37.5941,37.5999,16100.0
2012-10-12 14:40:00,64.24,64.24,64.2,64.24,15900.0,37.5999,37.5999,37.5765,37.5999,15900.0
2012-10-12 14:45:00,64.24,64.25,64.23,64.23,5200.0,37.5999,37.6058,37.5941,37.5941,5200.0
2012-10-12 14:50:00,64.25,64.27,64.23,64.23,72900.0,37.6058,37.6175,37.5941,37.5941,72900.0
2012-10-12 14:55:00,64.23,64.24,64.18,64.18,18100.0,37.5941,37.5999,37.5648,37.5648,18100.0
2012-10-12 15:00:00,64.19,64.19,64.12,64.12,17600.0,37.5707,37.5707,37.5297,37.5297,17600.0
2012-10-12 15:05:00,64.12,64.14,64.1,64.13,12800.0,37.5297,37.5414,37.518,37.5356,12800.0
2012-10-12 15:10:00,64.13,64.2,64.13,64.2,24200.0,37.5356,37.5765,37.5356,37.5765,24200.0
2012-10-12 15:15:00,64.21,64.23,64.2,64.21,17100.0,37.5824,37.5941,37.5765,37.5824,17100.0
2012-10-12 15:20:00,64.21,64.21,64.17,64.19,54100.0,37.5824,37.5824,37.559,37.5707,54100.0
2012-10-12 15:25:00,64.19,64.21,64.18,64.2,22500.0,37.5707,37.5824,37.5648,37.5765,22500.0
2012-10-12 15:30:00,64.19,64.2,64.12,64.14,51500.0,37.5707,37.5765,37.5297,37.5414,51500.0
2012-10-12 15:35:00,64.14,64.14,64.09,64.11,43500.0,37.5414,37.5414,37.5122,37.5239,43500.0
2012-10-12 15:40:00,64.1,64.11,64.09,64.1,35300.0,37.518,37.5239,37.5122,37.518,35300.0
2012-10-12 15:45:00,64.1,64.12,64.04,64.04,82400.0,37.518,37.5297,37.4829,37.4829,82400.0
2012-10-12 15:50:00,64.05,64.16,64.04,64.16,54900.0,37.4887,37.5531,37.4829,37.5531,54900.0
2012-10-12 15:55:00,64.15,64.22,64.13,64.17,128800.0,37.5473,37.5882,37.5356,37.559,128800.0
2012-10-15 09:30:00,64.2,64.2,64.05,64.07,58900.0,37.5765,37.5765,37.4887,37.5004,58900.0
2012-10-15 09:35:00,64.05,64.06,63.94,63.96,52800.0,37.4887,37.4946,37.4244,37.4361,52800.0
2012-10-15 09:40:00,63.97,64.07,63.88,64.02,32100.0,37.4419,37.5004,37.3892,37.4712,32100.0
2012-10-15 09:45:00,64.04,64.09,64.0,64.09,29200.0,37.4829,37.5122,37.4595,37.5122,29200.0
2012-10-15 09:50:00,64.09,64.12,64.05,64.1,16400.0,37.5122,37.5297,37.4887,37.518,16400.0
2012-10-15 09:55:00,64.11,64.23,64.11,64.19,19600.0,37.5239,37.5941,37.5239,37.5707,19600.0
2012-10-15 10:00:00,64.19,64.19,64.11,64.18,22600.0,37.5707,37.5707,37.5239,37.5648,22600.0
2012-10-15 10:05:00,64.17,64.2,64.16,64.16,24500.0,37.559,37.5765,37.5531,37.5531,24500.0
2012-10-15 10:10:00,64.16,64.2,64.13,64.18,28700.0,37.5531,37.5765,37.5356,37.5648,28700.0
2012-10-15 10:15:00,64.19,64.27,64.19,64.24,23400.0,37.5707,37.6175,37.5707,37.5999,23400.0
2012-10-15 10:20:00,64.25,64.34,64.24,64.34,16600.0,37.6058,37.6585,37.5999,37.6585,16600.0
2012-10-15 10:25:00,64.33,64.34,64.24,64.24,26700.0,37.6526,37.6585,37.5999,37.5999,26700.0
2012-10-15 10:30:00,64.25,64.32,64.23,64.3,30000.0,37.6058,37.6468,37.5941,37.6351,30000.0
2012-10-15 10:35:00,64.31,64.31,64.23,64.28,27500.0,37.6409,37.6409,37.5941,37.6234,27500.0
2012-10-15 10:40:00,64.28,64.35,64.28,64.34,16100.0,37.6234,37.6643,37.6234,37.6585,16100.0
2012-10-15 10:45:00,64.34,64.35,64.34,64.34,19000.0,37.6585,37.6643,37.6585,37.6585,19000.0
2012-10-15 10:50:00,64.35,64.38,64.34,64.38,17600.0,37.6643,37.6819,37.6585,37.6819,17600.0
2012-10-15 10:55:00,64.37,64.41,64.37,64.4,24300.0,37.676,37.6994,37.676,37.6936,24300.0
2012-10-15 11:00:00,64.39,64.41,64.36,64.37,26500.0,37.6877,37.6994,37.6702,37.676,26500.0
2012-10-15 11:05:00,64.37,64.37,64.33,64.33,23800.0,37.676,37.676,37.6526,37.6526,23800.0
2012-10-15 11:10:00,64.34,64.42,64.34,64.42,20700.0,37.6585,37.7053,37.6585,37.7053,20700.0
2012-10-15 11:15:00,64.41,64.44,64.38,64.39,23600.0,37.6994,37.717,37.6819,37.6877,23600.0
2012-10-15 11:20:00,64.4,64.43,64.4,64.42,11500.0,37.6936,37.7112,37.6936,37.7053,11500.0
2012-10-15 11:25:00,64.43,64.43,64.36,64.38,15700.0,37.7112,37.7112,37.6702,37.6819,15700.0
2012-10-15 11:30:00,64.39,64.39,64.37,64.39,10600.0,37.6877,37.6877,37.676,37.6877,10600.0
2012-10-15 11:35:00,64.38,64.43,64.38,64.41,18600.0,37.6819,37.7112,37.6819,37.6994,18600.0
2012-10-15 11:40:00,64.41,64.48,64.41,64.47,10900.0,37.6994,37.7404,37.6994,37.7346,10900.0
2012-10-15 11:45:00,64.46,64.47,64.45,64.46,6500.0,37.7287,37.7346,37.7229,37.7287,6500.0
2012-10-15 11:50:00,64.46,64.46,64.4,64.42,13800.0,37.7287,37.7287,37.6936,37.7053,13800.0
2012-10-15 11:55:00,64.42,64.43,64.4,64.4,11500.0,37.7053,37.7112,37.6936,37.6936,11500.0
2012-10-15 12:00:00,64.41,64.42,64.37,64.42,31200.0,37.6994,37.7053,37.676,37.7053,31200.0
2012-10-15 12:05:00,64.42,64.42,64.37,64.37,22400.0,37.7053,37.7053,37.676,37.676,22400.0
2012-10-15 12:10:00,64.38,64.39,64.37,64.39,13500.0,37.6819,37.6877,37.676,37.6877,13500.0
2012-10-15 12:15:00,64.39,64.4,64.36,64.37,11900.0,37.6877,37.6936,37.6702,37.676,11900.0
2012-10-15 12:20:00,64.37,64.4,64.37,64.39,16200.0,37.676,37.6936,37.676,37.6877,16200.0
2012-10-15 12:25:00,64.38,64.39,64.36,64.39,17300.0,37.6819,37.6877,37.6702,37.6877,17300.0
2012-10-15 12:30:00,64.39,64.42,64.39,64.41,22300.0,37.6877,37.7053,37.6877,37.6994,22300.0
2012-10-15 12:35:00,64.41,64.43,64.4,64.42,10800.0,37.6994,37.7112,37.6936,37.7053,10800.0
2012-10-15 12:40:00,64.43,64.44,64.42,64.44,6500.0,37.7112,37.717,37.7053,37.717,6500.0
2012-10-15 12:45:00,64.44,64.45,64.41,64.42,9600.0,37.717,37.7229,37.6994,37.7053,9600.0
2012-10-15 12:50:00,64.43,64.45,64.42,64.44,8200.0,37.7112,37.7229,37.7053,37.717,8200.0
2012-10-15 12:55:00,64.45,64.46,64.42,64.46,12900.0,37.7229,37.7287,37.7053,37.7287,12900.0
2012-10-15 13:00:00,64.46,64.48,64.45,64.47,13900.0,37.7287,37.7404,37.7229,37.7346,13900.0
2012-10-15 13:05:00,64.47,64.48,64.45,64.47,14200.0,37.7346,37.7404,37.7229,37.7346,14200.0
2012-10-15 13:10:00,64.46,64.5,64.45,64.46,21700.0,37.7287,37.7521,37.7229,37.7287,21700.0
2012-10-15 13:15:00,64.45,64.47,64.44,64.47,16200.0,37.7229,37.7346,37.717,37.7346,16200.0
2012-10-15 13:20:00,64.46,64.46,64.43,64.45,14900.0,37.7287,37.7287,37.7112,37.7229,14900.0
2012-10-15 13:25:00,64.44,64.48,64.44,64.48,9900.0,37.717,37.7404,37.717,37.7404,9900.0
2012-10-15 13:30:00,64.48,64.49,64.46,64.49,16200.0,37.7404,37.7463,37.7287,37.7463,16200.0
2012-10-15 13:35:00,64.49,64.49,64.46,64.46,9300.0,37.7463,37.7463,37.7287,37.7287,9300.0
2012-10-15 13:40:00,64.47,64.48,64.46,64.47,2800.0,37.7346,37.7404,37.7287,37.7346,2800.0
2012-10-15 13:45:00,64.46,64.47,64.45,64.45,4000.0,37.7287,37.7346,37.7229,37.7229,4000.0
2012-10-15 13:50:00,64.46,64.48,64.45,64.48,8700.0,37.7287,37.7404,37.7229,37.7404,8700.0
2012-10-15 13:55:00,64.48,64.49,64.47,64.47,11200.0,37.7404,37.7463,37.7346,37.7346,11200.0
2012-10-15 14:00:00,64.48,64.49,64.48,64.48,7900.0,37.7404,37.7463,37.7404,37.7404,7900.0
2012-10-15 14:05:00,64.48,64.49,64.47,64.48,12800.0,37.7404,37.7463,37.7346,37.7404,12800.0
2012-10-15 14:10:00,64.47,64.48,64.45,64.46,8700.0,37.7346,37.7404,37.7229,37.7287,8700.0
2012-10-15 14:15:00,64.46,64.47,64.45,64.47,8200.0,37.7287,37.7346,37.7229,37.7346,8200.0
2012-10-15 14:20:00,64.47,64.47,64.45,64.47,13000.0,37.7346,37.7346,37.7229,37.7346,13000.0
2012-10-15 14:25:00,64.47,64.48,64.46,64.48,19500.0,37.7346,37.7404,37.7287,37.7404,19500.0
2012-10-15 14:30:00,64.47,64.49,64.46,64.47,27800.0,37.7346,37.7463,37.7287,37.7346,27800.0
2012-10-15 14:35:00,64.46,64.47,64.43,64.45,10800.0,37.7287,37.7346,37.7112,37.7229,10800.0
2012-10-15 14:40:00,64.45,64.46,64.42,64.43,11200.0,37.7229,37.7287,37.7053,37.7112,11200.0
2012-10-15 14:45:00,64.42,64.44,64.41,64.43,9200.0,37.7053,37.717,37.6994,37.7112,9200.0
2012-10-15 14:50:00,64.43,64.44,64.42,64.44,9700.0,37.7112,37.717,37.7053,37.717,9700.0
2012-10-15 14:55:00,64.44,64.46,64.43,64.46,22900.0,37.717,37.7287,37.7112,37.7287,22900.0
2012-10-15 15:00:00,64.46,64.48,64.45,64.46,15500.0,37.7287,37.7404,37.7229,37.7287,15500.0
2012-10-15 15:05:00,64.46,64.47,64.45,64.46,13300.0,37.7287,37.7346,37.7229,37.7287,13300.0
2012-10-15 15:10:00,64.46,64.5,64.46,64.47,35600.0,37.7287,37.7521,37.7287,37.7346,35600.0
2012-10-15 15:15:00,64.48,64.56,64.47,64.56,33000.0,37.7404,37.7872,37.7346,37.7872,33000.0
2012-10-15 15:20:00,64.57,64.57,64.53,64.53,36700.0,37.7931,37.7931,37.7697,37.7697,36700.0
2012-10-15 15:25:00,64.52,64.53,64.48,64.5,20600.0,37.7638,37.7697,37.7404,37.7521,20600.0
2012-10-15 15:30:00,64.5,64.54,64.48,64.48,28000.0,37.7521,37.7755,37.7404,37.7404,28000.0
2012-10-15 15:35:00,64.49,64.51,64.48,64.5,20400.0,37.7463,37.758,37.7404,37.7521,20400.0
2012-10-15 15:40:00,64.5,64.5,64.48,64.5,21600.0,37.7521,37.7521,37.7404,37.7521,21600.0
2012-10-15 15:45:00,64.5,64.54,64.5,64.53,44400.0,37.7521,37.7755,37.7521,37.7697,44400.0
2012-10-15 15:50:00,64.53,64.54,64.52,64.54,37500.0,37.7697,37.7755,37.7638,37.7755,37500.0
2012-10-15 15:55:00,64.54,64.61,64.53,64.55,182600.0,37.7755,37.8165,37.7697,37.7814,182600.0
2012-10-16 09:30:00,64.89,64.89,64.63,64.73,53600.0,37.9804,37.9804,37.8282,37.8867,53600.0
2012-10-16 09:35:00,64.69,64.72,64.61,64.68,25300.0,37.8633,37.8809,37.8165,37.8575,25300.0
2012-10-16 09:40:00,64.7,64.72,64.6,64.72,39900.0,37.8692,37.8809,37.8107,37.8809,39900.0
2012-10-16 09:45:00,64.7,64.76,64.66,64.71,39600.0,37.8692,37.9043,37.8458,37.875,39600.0
2012-10-16 09:50:00,64.71,64.75,64.66,64.71,27600.0,37.875,37.8985,37.8458,37.875,27600.0
2012-10-16 09:55:00,64.71,64.75,64.66,64.72,25300.0,37.875,37.8985,37.8458,37.8809,25300.0
2012-10-16 10:00:00,64.72,64.78,64.7,64.72,42100.0,37.8809,37.916,37.8692,37.8809,42100.0
2012-10-16 10:05:00,64.72,64.74,64.72,64.73,22700.0,37.8809,37.8926,37.8809,37.8867,22700.0
2012-10-16 10:10:00,64.73,64.74,64.69,64.69,42800.0,37.8867,37.8926,37.8633,37.8633,42800.0
2012-10-16 10:15:00,64.7,64.7,64.51,64.53,61300.0,37.8692,37.8692,37.758,37.7697,61300.0
2012-10-16 10:20:00,64.53,64.58,64.52,64.58,16900.0,37.7697,37.799,37.7638,37.799,16900.0
2012-10-16 10:25:00,64.59,64.59,64.54,64.56,24600.0,37.8048,37.8048,37.7755,37.7872,24600.0
2012-10-16 10:30:00,64.57,64.62,64.57,64.6,31600.0,37.7931,37.8224,37.7931,37.8107,31600.0
2012-10-16 10:35:00,64.59,64.63,64.55,64.63,33400.0,37.8048,37.8282,37.7814,37.8282,33400.0
2012-10-16 10:40:00,64.62,64.63,64.53,64.53,33400.0,37.8224,37.8282,37.7697,37.7697,33400.0
2012-10-16 10:45:00,64.53,64.56,64.52,64.53,19200.0,37.7697,37.7872,37.7638,37.7697,19200.0
2012-10-16 10:50:00,64.52,64.52,64.38,64.4,33300.0,37.7638,37.7638,37.6819,37.6936,33300.0
2012-10-16 10:55:00,64.39,64.5,64.39,64.5,14200.0,37.6877,37.7521,37.6877,37.7521,14200.0
2012-10-16 11:00:00,64.49,64.5,64.4,64.4,22100.0,37.7463,37.7521,37.6936,37.6936,22100.0
2012-10-16 11:05:00,64.39,64.4,64.38,64.39,18200.0,37.6877,37.6936,37.6819,37.6877,18200.0
2012-10-16 11:10:00,64.39,64.4,64.33,64.35,41500.0,37.6877,37.6936,37.6526,37.6643,41500.0
2012-10-16 11:15:00,64.34,64.37,64.34,64.35,17800.0,37.6585,37.676,37.6585,37.6643,17800.0
2012-10-16 11:20:00,64.35,64.35,64.28,64.3,30700.0,37.6643,37.6643,37.6234,37.6351,30700.0
2012-10-16 11:25:00,64.3,64.36,64.3,64.3,19000.0,37.6351,37.6702,37.6351,37.6351,19000.0
2012-10-16 11:30:00,64.3,64.33,64.29,64.3,35900.0,37.6351,37.6526,37.6292,37.6351,35900.0
2012-10-16 11:35:00,64.3,64.3,64.22,64.23,31700.0,37.6351,37.6351,37.5882,37.5941,31700.0
2012-10-16 11:40:00,64.22,64.23,64.14,64.14,57000.0,37.5882,37.5941,37.5414,37.5414,57000.0
2012-10-16 11:45:00,64.13,64.19,64.13,64.15,29900.0,37.5356,37.5707,37.5356,37.5473,29900.0
2012-10-16 11:50:00,64.15,64.22,64.15,64.22,15600.0,37.5473,37.5882,37.5473,37.5882,15600.0
2012-10-16 11:55:00,64.22,64.23,64.21,64.22,10000.0,37.5882,37.5941,37.5824,37.5882,10000.0
2012-10-16 12:00:00,64.21,64.25,64.21,64.25,17500.0,37.5824,37.6058,37.5824,37.6058,17500.0
2012-10-16 12:05:00,64.25,64.26,64.23,64.24,27500.0,37.6058,37.6117,37.5941,37.5999,27500.0
2012-10-16 12:10:00,64.25,64.26,64.23,64.26,11800.0,37.6058,37.6117,37.5941,37.6117,11800.0
2012-10-16 12:15:00,64.27,64.29,64.24,64.28,13600.0,37.6175,37.6292,37.5999,37.6234,13600.0
2012-10-16 12:20:00,64.27,64.3,64.26,64.28,8500.0,37.6175,37.6351,37.6117,37.6234,8500.0
2012-10-16 12:25:00,64.28,64.29,64.27,64.28,14500.0,37.6234,37.6292,37.6175,37.6234,14500.0
2012-10-16 12:30:00,64.28,64.32,64.27,64.31,11100.0,37.6234,37.6468,37.6175,37.6409,11100.0
2012-10-16 12:35:00,64.31,64.31,64.26,64.28,12800.0,37.6409,37.6409,37.6117,37.6234,12800.0
2012-10-16 12:40:00,64.28,64.3,64.27,64.28,6900.0,37.6234,37.6351,37.6175,37.6234,6900.0
2012-10-16 12:45:00,64.29,64.31,64.27,64.28,11400.0,37.6292,37.6409,37.6175,37.6234,11400.0
2012-10-16 12:50:00,64.28,64.32,64.28,64.31,4700.0,37.6234,37.6468,37.6234,37.6409,4700.0
2012-10-16 12:55:00,64.32,64.32,64.27,64.27,17300.0,37.6468,37.6468,37.6175,37.6175,17300.0
2012-10-16 13:00:00,64.27,64.27,64.25,64.25,22700.0,37.6175,37.6175,37.6058,37.6058,22700.0
2012-10-16 13:05:00,64.26,64.29,64.25,64.26,19700.0,37.6117,37.6292,37.6058,37.6117,19700.0
2012-10-16 13:10:00,64.27,64.31,64.26,64.31,6100.0,37.6175,37.6409,37.6117,37.6409,6100.0
2012-10-16 13:15:00,64.3,64.31,64.29,64.3,8200.0,37.6351,37.6409,37.6292,37.6351,8200.0
2012-10-16 13:20:00,64.3,64.31,64.26,64.3,19000.0,37.6351,37.6409,37.6117,37.6351,19000.0
2012-10-16 13:25:00,64.3,64.3,64.29,64.29,2900.0,37.6351,37.6351,37.6292,37.6292,2900.0
2012-10-16 13:30:00,64.29,64.31,64.29,64.3,5600.0,37.6292,37.6409,37.6292,37.6351,5600.0
2012-10-16 13:35:00,64.29,64.31,64.29,64.31,7500.0,37.6292,37.6409,37.6292,37.6409,7500.0
2012-10-16 13:40:00,64.3,64.31,64.26,64.26,17600.0,37.6351,37.6409,37.6117,37.6117,17600.0
2012-10-16 13:45:00,64.26,64.26,64.22,64.23,16500.0,37.6117,37.6117,37.5882,37.5941,16500.0
2012-10-16 13:50:00,64.24,64.28,64.23,64.28,29400.0,37.5999,37.6234,37.5941,37.6234,29400.0
2012-10-16 13:55:00,64.27,64.29,64.26,64.28,13000.0,37.6175,37.6292,37.6117,37.6234,13000.0
2012-10-16 14:00:00,64.29,64.31,64.28,64.3,9700.0,37.6292,37.6409,37.6234,37.6351,9700.0
2012-10-16 14:05:00,64.31,64.31,64.26,64.26,31200.0,37.6409,37.6409,37.6117,37.6117,31200.0
2012-10-16 14:10:00,64.26,64.27,64.19,64.21,30200.0,37.6117,37.6175,37.5707,37.5824,30200.0
2012-10-16 14:15:00,64.21,64.22,64.2,64.22,6600.0,37.5824,37.5882,37.5765,37.5882,6600.0
2012-10-16 14:20:00,64.21,64.23,64.2,64.21,23700.0,37.5824,37.5941,37.5765,37.5824,23700.0
2012-10-16 14:25:00,64.21,64.26,64.2,64.26,146000.0,37.5824,37.6117,37.5765,37.6117,146000.0
2012-10-16 14:30:00,64.27,64.29,64.26,64.27,24900.0,37.6175,37.6292,37.6117,37.6175,24900.0
2012-10-16 14:35:00,64.27,64.27,64.22,64.24,33800.0,37.6175,37.6175,37.5882,37.5999,33800.0
2012-10-16 14:40:00,64.24,64.3,64.23,64.28,18600.0,37.5999,37.6351,37.5941,37.6234,18600.0
2012-10-16 14:45:00,64.28,64.32,64.28,64.32,21600.0,37.6234,37.6468,37.6234,37.6468,21600.0
2012-10-16 14:50:00,64.32,64.34,64.3,64.31,33100.0,37.6468,37.6585,37.6351,37.6409,33100.0
2012-10-16 14:55:00,64.31,64.38,64.3,64.38,10800.0,37.6409,37.6819,37.6351,37.6819,10800.0
2012-10-16 15:00:00,64.38,64.4,64.34,64.35,34700.0,37.6819,37.6936,37.6585,37.6643,34700.0
2012-10-16 15:05:00,64.36,64.37,64.34,64.35,30900.0,37.6702,37.676,37.6585,37.6643,30900.0
2012-10-16 15:10:00,64.35,64.36,64.27,64.27,32500.0,37.6643,37.6702,37.6175,37.6175,32500.0
2012-10-16 15:15:00,64.27,64.37,64.27,64.35,42800.0,37.6175,37.676,37.6175,37.6643,42800.0
2012-10-16 15:20:00,64.35,64.37,64.35,64.36,24400.0,37.6643,37.676,37.6643,37.6702,24400.0
2012-10-16 15:25:00,64.36,64.41,64.36,64.4,23600.0,37.6702,37.6994,37.6702,37.6936,23600.0
2012-10-16 15:30:00,64.4,64.44,64.38,64.43,52400.0,37.6936,37.717,37.6819,37.7112,52400.0
2012-10-16 15:35:00,64.43,64.44,64.38,64.44,47200.0,37.7112,37.717,37.6819,37.717,47200.0
2012-10-16 15:40:00,64.43,64.5,64.43,64.49,38000.0,37.7112,37.7521,37.7112,37.7463,38000.0
2012-10-16 15:45:00,64.48,64.52,64.47,64.51,90400.0,37.7404,37.7638,37.7346,37.758,90400.0
2012-10-16 15:50:00,64.52,64.54,64.51,64.51,92300.0,37.7638,37.7755,37.758,37.758,92300.0
2012-10-16 15:55:00,64.52,64.57,64.51,64.56,254800.0,37.7638,37.7931,37.758,37.7872,254800.0
2012-10-17 09:30:00,64.72,64.85,64.64,64.84,72500.0,37.8809,37.957,37.8341,37.9511,72500.0
2012-10-17 09:35:00,64.81,64.93,64.81,64.93,30500.0,37.9336,38.0038,37.9336,38.0038,30500.0
2012-10-17 09:40:00,64.91,64.93,64.84,64.84,14400.0,37.9921,38.0038,37.9511,37.9511,14400.0
2012-10-17 09:45:00,64.85,64.89,64.83,64.86,23800.0,37.957,37.9804,37.9453,37.9628,23800.0
2012-10-17 09:50:00,64.86,64.93,64.85,64.91,33600.0,37.9628,38.0038,37.957,37.9921,33600.0
2012-10-17 09:55:00,64.91,64.96,64.89,64.9,28100.0,37.9921,38.0214,37.9804,37.9862,28100.0
2012-10-17 10:00:00,64.89,64.93,64.85,64.93,18700.0,37.9804,38.0038,37.957,38.0038,18700.0
2012-10-17 10:05:00,64.92,65.03,64.92,65.03,43300.0,37.998,38.0623,37.998,38.0623,43300.0
2012-10-17 10:10:00,65.03,65.04,64.98,64.98,39300.0,38.0623,38.0682,38.0331,38.0331,39300.0
2012-10-17 10:15:00,64.98,65.08,64.96,65.08,43400.0,38.0331,38.0916,38.0214,38.0916,43400.0
2012-10-17 10:20:00,65.08,65.15,65.08,65.15,21800.0,38.0916,38.1326,38.0916,38.1326,21800.0
2012-10-17 10:25:00,65.16,65.17,65.11,65.17,19300.0,38.1384,38.1443,38.1092,38.1443,19300.0
2012-10-17 10:30:00,65.17,65.18,65.1,65.13,21800.0,38.1443,38.1501,38.1033,38.1209,21800.0
2012-10-17 10:35:00,65.13,65.17,65.12,65.16,12600.0,38.1209,38.1443,38.115,38.1384,12600.0
2012-10-17 10:40:00,65.17,65.19,65.15,65.17,25400.0,38.1443,38.156,38.1326,38.1443,25400.0
2012-10-17 10:45:00,65.17,65.22,65.16,65.21,25400.0,38.1443,38.1735,38.1384,38.1677,25400.0
2012-10-17 10:50:00,65.21,65.22,65.15,65.17,30800.0,38.1677,38.1735,38.1326,38.1443,30800.0
2012-10-17 10:55:00,65.17,65.17,65.13,65.14,28500.0,38.1443,38.1443,38.1209,38.1267,28500.0
2012-10-17 11:00:00,65.14,65.18,65.14,65.16,29400.0,38.1267,38.1501,38.1267,38.1384,29400.0
2012-10-17 11:05:00,65.16,65.23,65.16,65.2,18400.0,38.1384,38.1794,38.1384,38.1618,18400.0
2012-10-17 11:10:00,65.19,65.19,65.1,65.14,49100.0,38.156,38.156,38.1033,38.1267,49100.0
2012-10-17 11:15:00,65.14,65.17,65.13,65.14,14600.0,38.1267,38.1443,38.1209,38.1267,14600.0
2012-10-17 11:20:00,65.14,65.17,65.14,65.15,11700.0,38.1267,38.1443,38.1267,38.1326,11700.0
2012-10-17 11:25:00,65.15,65.19,65.14,65.18,14000.0,38.1326,38.156,38.1267,38.1501,14000.0
2012-10-17 11:30:00,65.17,65.21,65.16,65.18,14800.0,38.1443,38.1677,38.1384,38.1501,14800.0
2012-10-17 11:35:00,65.19,65.2,65.16,65.19,17600.0,38.156,38.1618,38.1384,38.156,17600.0
2012-10-17 11:40:00,65.19,65.23,65.18,65.23,18400.0,38.156,38.1794,38.1501,38.1794,18400.0
2012-10-17 11:45:00,65.23,65.25,65.22,65.24,15700.0,38.1794,38.1911,38.1735,38.1853,15700.0
2012-10-17 11:50:00,65.24,65.29,65.24,65.29,21300.0,38.1853,38.2145,38.1853,38.2145,21300.0
2012-10-17 11:55:00,65.29,65.29,65.24,65.28,19100.0,38.2145,38.2145,38.1853,38.2087,19100.0
2012-10-17 12:00:00,65.27,65.32,65.27,65.31,26700.0,38.2028,38.2321,38.2028,38.2262,26700.0
2012-10-17 12:05:00,65.31,65.37,65.31,65.36,20900.0,38.2262,38.2613,38.2262,38.2555,20900.0
2012-10-17 12:10:00,65.36,65.4,65.34,65.39,42700.0,38.2555,38.2789,38.2438,38.273,42700.0
2012-10-17 12:15:00,65.39,65.44,65.38,65.43,60000.0,38.273,38.3023,38.2672,38.2965,60000.0
2012-10-17 12:20:00,65.42,65.44,65.4,65.41,58500.0,38.2906,38.3023,38.2789,38.2848,58500.0
2012-10-17 12:25:00,65.4,65.45,65.4,65.44,22200.0,38.2789,38.3082,38.2789,38.3023,22200.0
2012-10-17 12:30:00,65.44,65.44,65.41,65.43,11900.0,38.3023,38.3023,38.2848,38.2965,11900.0
2012-10-17 12:35:00,65.43,65.45,65.43,65.43,21200.0,38.2965,38.3082,38.2965,38.2965,21200.0
2012-10-17 12:40:00,65.44,65.46,65.43,65.45,19900.0,38.3023,38.314,38.2965,38.3082,19900.0
2012-10-17 12:45:00,65.46,65.49,65.45,65.49,17200.0,38.314,38.3316,38.3082,38.3316,17200.0
2012-10-17 12:50:00,65.48,65.5,65.48,65.5,42200.0,38.3257,38.3374,38.3257,38.3374,42200.0
2012-10-17 12:55:00,65.5,65.5,65.48,65.5,25400.0,38.3374,38.3374,38.3257,38.3374,25400.0
2012-10-17 13:00:00,65.5,65.52,65.48,65.52,24000.0,38.3374,38.3491,38.3257,38.3491,24000.0
2012-10-17 13:05:00,65.51,65.52,65.49,65.5,21700.0,38.3433,38.3491,38.3316,38.3374,21700.0
2012-10-17 13:10:00,65.5,65.51,65.49,65.5,14400.0,38.3374,38.3433,38.3316,38.3374,14400.0
2012-10-17 13:15:00,65.5,65.52,65.5,65.51,12500.0,38.3374,38.3491,38.3374,38.3433,12500.0
2012-10-17 13:20:00,65.51,65.53,65.51,65.52,19200.0,38.3433,38.355,38.3433,38.3491,19200.0
2012-10-17 13:25:00,65.52,65.58,65.52,65.55,18400.0,38.3491,38.3843,38.3491,38.3667,18400.0
2012-10-17 13:30:00,65.55,65.55,65.54,65.55,6200.0,38.3667,38.3667,38.3608,38.3667,6200.0
2012-10-17 13:35:00,65.54,65.55,65.53,65.54,7700.0,38.3608,38.3667,38.355,38.3608,7700.0
2012-10-17 13:40:00,65.53,65.54,65.5,65.5,35600.0,38.355,38.3608,38.3374,38.3374,35600.0
2012-10-17 13:45:00,65.5,65.51,65.46,65.49,23500.0,38.3374,38.3433,38.314,38.3316,23500.0
2012-10-17 13:50:00,65.49,65.55,65.49,65.55,15700.0,38.3316,38.3667,38.3316,38.3667,15700.0
2012-10-17 13:55:00,65.55,65.55,65.54,65.54,6600.0,38.3667,38.3667,38.3608,38.3608,6600.0
2012-10-17 14:00:00,65.54,65.55,65.54,65.54,17500.0,38.3608,38.3667,38.3608,38.3608,17500.0
2012-10-17 14:05:00,65.55,65.55,65.54,65.55,10900.0,38.3667,38.3667,38.3608,38.3667,10900.0
2012-10-17 14:10:00,65.54,65.55,65.54,65.55,23800.0,38.3608,38.3667,38.3608,38.3667,23800.0
2012-10-17 14:15:00,65.54,65.55,65.52,65.52,13900.0,38.3608,38.3667,38.3491,38.3491,13900.0
2012-10-17 14:20:00,65.52,65.56,65.52,65.55,30700.0,38.3491,38.3725,38.3491,38.3667,30700.0
2012-10-17 14:25:00,65.56,65.57,65.54,65.55,24400.0,38.3725,38.3784,38.3608,38.3667,24400.0
2012-10-17 14:30:00,65.55,65.55,65.53,65.53,8000.0,38.3667,38.3667,38.355,38.355,8000.0
2012-10-17 14:35:00,65.53,65.54,65.51,65.53,28000.0,38.355,38.3608,38.3433,38.355,28000.0
2012-10-17 14:40:00,65.52,65.53,65.48,65.5,78100.0,38.3491,38.355,38.3257,38.3374,78100.0
2012-10-17 14:45:00,65.5,65.5,65.48,65.5,11200.0,38.3374,38.3374,38.3257,38.3374,11200.0
2012-10-17 14:50:00,65.5,65.5,65.48,65.49,12600.0,38.3374,38.3374,38.3257,38.3316,12600.0
2012-10-17 14:55:00,65.49,65.5,65.47,65.49,11300.0,38.3316,38.3374,38.3199,38.3316,11300.0
2012-10-17 15:00:00,65.49,65.5,65.45,65.45,22400.0,38.3316,38.3374,38.3082,38.3082,22400.0
2012-10-17 15:05:00,65.45,65.45,65.44,65.45,15600.0,38.3082,38.3082,38.3023,38.3082,15600.0
2012-10-17 15:10:00,65.45,65.46,65.42,65.43,12300.0,38.3082,38.314,38.2906,38.2965,12300.0
2012-10-17 15:15:00,65.43,65.45,65.42,65.44,14300.0,38.2965,38.3082,38.2906,38.3023,14300.0
2012-10-17 15:20:00,65.44,65.44,65.39,65.39,21100.0,38.3023,38.3023,38.273,38.273,21100.0
2012-10-17 15:25:00,65.38,65.38,65.35,65.36,31500.0,38.2672,38.2672,38.2496,38.2555,31500.0
2012-10-17 15:30:00,65.36,65.36,65.35,65.35,14500.0,38.2555,38.2555,38.2496,38.2496,14500.0
2012-10-17 15:35:00,65.36,65.36,65.34,65.36,44300.0,38.2555,38.2555,38.2438,38.2555,44300.0
2012-10-17 15:40:00,65.36,65.36,65.31,65.31,37500.0,38.2555,38.2555,38.2262,38.2262,37500.0
2012-10-17 15:45:00,65.32,65.32,65.27,65.28,48900.0,38.2321,38.2321,38.2028,38.2087,48900.0
2012-10-17 15:50:00,65.27,65.28,65.26,65.28,43900.0,38.2028,38.2087,38.197,38.2087,43900.0
2012-10-17 15:55:00,65.28,65.29,65.25,65.27,202200.0,38.2087,38.2145,38.1911,38.2028,202200.0
2012-10-18 09:30:00,65.29,65.54,65.21,65.42,116400.0,38.2145,38.3608,38.1677,38.2906,116400.0
2012-10-18 09:35:00,65.42,65.47,65.32,65.32,52100.0,38.2906,38.3199,38.2321,38.2321,52100.0
2012-10-18 09:40:00,65.32,65.47,65.3,65.38,35200.0,38.2321,38.3199,38.2204,38.2672,35200.0
2012-10-18 09:45:00,65.36,65.37,65.32,65.34,30500.0,38.2555,38.2613,38.2321,38.2438,30500.0
2012-10-18 09:50:00,65.34,65.37,65.24,65.25,21400.0,38.2438,38.2613,38.1853,38.1911,21400.0
2012-10-18 09:55:00,65.26,65.35,65.26,65.33,24100.0,38.197,38.2496,38.197,38.2379,24100.0
2012-10-18 10:00:00,65.33,65.43,65.33,65.41,33900.0,38.2379,38.2965,38.2379,38.2848,33900.0
2012-10-18 10:05:00,65.39,65.44,65.37,65.43,25200.0,38.273,38.3023,38.2613,38.2965,25200.0
2012-10-18 10:10:00,65.44,65.46,65.41,65.45,41400.0,38.3023,38.314,38.2848,38.3082,41400.0
2012-10-18 10:15:00,65.44,65.56,65.44,65.5,49700.0,38.3023,38.3725,38.3023,38.3374,49700.0
2012-10-18 10:20:00,65.5,65.51,65.47,65.51,21700.0,38.3374,38.3433,38.3199,38.3433,21700.0
2012-10-18 10:25:00,65.5,65.51,65.43,65.47,27900.0,38.3374,38.3433,38.2965,38.3199,27900.0
2012-10-18 10:30:00,65.47,65.53,65.46,65.52,33900.0,38.3199,38.355,38.314,38.3491,33900.0
2012-10-18 10:35:00,65.53,65.57,65.51,65.52,23600.0,38.355,38.3784,38.3433,38.3491,23600.0
2012-10-18 10:40:00,65.53,65.54,65.5,65.5,31900.0,38.355,38.3608,38.3374,38.3374,31900.0
2012-10-18 10:45:00,65.49,65.5,65.45,65.5,29900.0,38.3316,38.3374,38.3082,38.3374,29900.0
2012-10-18 10:50:00,65.5,65.51,65.42,65.47,44600.0,38.3374,38.3433,38.2906,38.3199,44600.0
2012-10-18 10:55:00,65.46,65.51,65.46,65.46,30800.0,38.314,38.3433,38.314,38.314,30800.0
2012-10-18 11:00:00,65.46,65.48,65.44,65.48,24200.0,38.314,38.3257,38.3023,38.3257,24200.0
2012-10-18 11:05:00,65.48,65.49,65.46,65.46,18800.0,38.3257,38.3316,38.314,38.314,18800.0
2012-10-18 11:10:00,65.47,65.49,65.44,65.48,12800.0,38.3199,38.3316,38.3023,38.3257,12800.0
2012-10-18 11:15:00,65.49,65.5,65.48,65.49,13100.0,38.3316,38.3374,38.3257,38.3316,13100.0
2012-10-18 11:20:00,65.49,65.49,65.45,65.45,11100.0,38.3316,38.3316,38.3082,38.3082,11100.0
2012-10-18 11:25:00,65.44,65.46,65.41,65.45,15000.0,38.3023,38.314,38.2848,38.3082,15000.0
2012-10-18 11:30:00,65.46,65.46,65.44,65.44,13600.0,38.314,38.314,38.3023,38.3023,13600.0
2012-10-18 11:35:00,65.44,65.45,65.4,65.42,22300.0,38.3023,38.3082,38.2789,38.2906,22300.0
2012-10-18 11:40:00,65.44,65.47,65.42,65.42,22000.0,38.3023,38.3199,38.2906,38.2906,22000.0
2012-10-18 11:45:00,65.41,65.42,65.39,65.4,18300.0,38.2848,38.2906,38.273,38.2789,18300.0
2012-10-18 11:50:00,65.39,65.43,65.39,65.42,21100.0,38.273,38.2965,38.273,38.2906,21100.0
2012-10-18 11:55:00,65.43,65.48,65.42,65.46,21200.0,38.2965,38.3257,38.2906,38.314,21200.0
2012-10-18 12:00:00,65.46,65.49,65.45,65.45,14500.0,38.314,38.3316,38.3082,38.3082,14500.0
2012-10-18 12:05:00,65.46,65.49,65.44,65.49,20100.0,38.314,38.3316,38.3023,38.3316,20100.0
2012-10-18 12:10:00,65.49,65.5,65.46,65.48,19700.0,38.3316,38.3374,38.314,38.3257,19700.0
2012-10-18 12:15:00,65.48,65.49,65.44,65.45,16800.0,38.3257,38.3316,38.3023,38.3082,16800.0
2012-10-18 12:20:00,65.44,65.49,65.43,65.49,18400.0,38.3023,38.3316,38.2965,38.3316,18400.0
2012-10-18 12:25:00,65.48,65.5,65.47,65.5,14700.0,38.3257,38.3374,38.3199,38.3374,14700.0
2012-10-18 12:30:00,65.5,65.53,65.48,65.48,59800.0,38.3374,38.355,38.3257,38.3257,59800.0
2012-10-18 12:35:00,65.48,65.52,65.48,65.49,41000.0,38.3257,38.3491,38.3257,38.3316,41000.0
2012-10-18 12:40:00,65.5,65.5,65.47,65.47,9800.0,38.3374,38.3374,38.3199,38.3199,9800.0
2012-10-18 12:45:00,65.47,65.49,65.46,65.46,12100.0,38.3199,38.3316,38.314,38.314,12100.0
2012-10-18 12:50:00,65.46,65.52,65.46,65.52,15300.0,38.314,38.3491,38.314,38.3491,15300.0
2012-10-18 12:55:00,65.52,65.52,65.49,65.5,22000.0,38.3491,38.3491,38.3316,38.3374,22000.0
2012-10-18 13:00:00,65.5,65.55,65.5,65.52,14700.0,38.3374,38.3667,38.3374,38.3491,14700.0
2012-10-18 13:05:00,65.52,65.53,65.46,65.46,14200.0,38.3491,38.355,38.314,38.314,14200.0
2012-10-18 13:10:00,65.47,65.5,65.46,65.46,7800.0,38.3199,38.3374,38.314,38.314,7800.0
2012-10-18 13:15:00,65.46,65.46,65.44,65.46,9200.0,38.314,38.314,38.3023,38.314,9200.0
2012-10-18 13:20:00,65.46,65.49,65.46,65.46,11100.0,38.314,38.3316,38.314,38.314,11100.0
2012-10-18 13:25:00,65.47,65.48,65.43,65.43,15200.0,38.3199,38.3257,38.2965,38.2965,15200.0
2012-10-18 13:30:00,65.43,65.44,65.41,65.41,7400.0,38.2965,38.3023,38.2848,38.2848,7400.0
2012-10-18 13:35:00,65.42,65.42,65.38,65.38,9400.0,38.2906,38.2906,38.2672,38.2672,9400.0
2012-10-18 13:40:00,65.38,65.4,65.37,65.4,14500.0,38.2672,38.2789,38.2613,38.2789,14500.0
2012-10-18 13:45:00,65.39,65.42,65.38,65.39,17900.0,38.273,38.2906,38.2672,38.273,17900.0
2012-10-18 13:50:00,65.39,65.4,65.36,65.37,8800.0,38.273,38.2789,38.2555,38.2613,8800.0
2012-10-18 13:55:00,65.38,65.41,65.37,65.41,10700.0,38.2672,38.2848,38.2613,38.2848,10700.0
2012-10-18 14:00:00,65.41,65.48,65.4,65.48,17100.0,38.2848,38.3257,38.2789,38.3257,17100.0
2012-10-18 14:05:00,65.49,65.49,65.41,65.44,49100.0,38.3316,38.3316,38.2848,38.3023,49100.0
2012-10-18 14:10:00,65.44,65.45,65.41,65.42,15500.0,38.3023,38.3082,38.2848,38.2906,15500.0
2012-10-18 14:15:00,65.41,65.42,65.39,65.4,29700.0,38.2848,38.2906,38.273,38.2789,29700.0
2012-10-18 14:20:00,65.41,65.43,65.4,65.42,28100.0,38.2848,38.2965,38.2789,38.2906,28100.0
2012-10-18 14:25:00,65.42,65.42,65.39,65.41,31100.0,38.2906,38.2906,38.273,38.2848,31100.0
2012-10-18 14:30:00,65.41,65.43,65.39,65.41,30100.0,38.2848,38.2965,38.273,38.2848,30100.0
2012-10-18 14:35:00,65.41,65.41,65.35,65.39,31800.0,38.2848,38.2848,38.2496,38.273,31800.0
2012-10-18 14:40:00,65.39,65.39,65.36,65.37,18300.0,38.273,38.273,38.2555,38.2613,18300.0
2012-10-18 14:45:00,65.38,65.48,65.38,65.44,25600.0,38.2672,38.3257,38.2672,38.3023,25600.0
2012-10-18 14:50:00,65.45,65.47,65.44,65.46,30900.0,38.3082,38.3199,38.3023,38.314,30900.0
2012-10-18 14:55:00,65.46,65.51,65.45,65.46,34500.0,38.314,38.3433,38.3082,38.314,34500.0
2012-10-18 15:00:00,65.47,65.49,65.45,65.48,20200.0,38.3199,38.3316,38.3082,38.3257,20200.0
2012-10-18 15:05:00,65.48,65.54,65.44,65.54,26200.0,38.3257,38.3608,38.3023,38.3608,26200.0
2012-10-18 15:10:00,65.54,65.55,65.51,65.51,27900.0,38.3608,38.3667,38.3433,38.3433,27900.0
2012-10-18 15:15:00,65.52,65.55,65.51,65.55,33800.0,38.3491,38.3667,38.3433,38.3667,33800.0
2012-10-18 15:20:00,65.55,65.59,65.54,65.55,27700.0,38.3667,38.3901,38.3608,38.3667,27700.0
2012-10-18 15:25:00,65.55,65.61,65.55,65.6,59600.0,38.3667,38.4018,38.3667,38.396,59600.0
2012-10-18 15:30:00,65.6,65.6,65.55,65.55,40200.0,38.396,38.396,38.3667,38.3667,40200.0
2012-10-18 15:35:00,65.56,65.59,65.53,65.58,33800.0,38.3725,38.3901,38.355,38.3843,33800.0
2012-10-18 15:40:00,65.58,65.64,65.57,65.63,48200.0,38.3843,38.4194,38.3784,38.4135,48200.0
2012-10-18 15:45:00,65.62,65.65,65.6,65.63,63700.0,38.4077,38.4252,38.396,38.4135,63700.0
2012-10-18 15:50:00,65.63,65.64,65.62,65.64,43700.0,38.4135,38.4194,38.4077,38.4194,43700.0
2012-10-18 15:55:00,65.64,65.64,65.59,65.61,91000.0,38.4194,38.4194,38.3901,38.4018,91000.0
2012-10-19 09:30:00,65.6,65.61,65.48,65.54,483300.0,38.396,38.4018,38.3257,38.3608,483300.0
2012-10-19 09:35:00,65.6,65.67,65.53,65.61,14800.0,38.396,38.4369,38.355,38.4018,14800.0
2012-10-19 09:40:00,65.6,65.68,65.56,65.65,24800.0,38.396,38.4428,38.3725,38.4252,24800.0
2012-10-19 09:45:00,65.63,65.71,65.63,65.63,31600.0,38.4135,38.4603,38.4135,38.4135,31600.0
2012-10-19 09:50:00,65.62,65.69,65.62,65.68,31200.0,38.4077,38.4486,38.4077,38.4428,31200.0
2012-10-19 09:55:00,65.68,65.7,65.62,65.62,23600.0,38.4428,38.4545,38.4077,38.4077,23600.0
2012-10-19 10:00:00,65.62,65.74,65.62,65.71,32700.0,38.4077,38.4779,38.4077,38.4603,32700.0
2012-10-19 10:05:00,65.7,65.77,65.68,65.77,23700.0,38.4545,38.4955,38.4428,38.4955,23700.0
2012-10-19 10:10:00,65.77,65.77,65.69,65.72,37400.0,38.4955,38.4955,38.4486,38.4662,37400.0
2012-10-19 10:15:00,65.72,65.72,65.67,65.69,37100.0,38.4662,38.4662,38.4369,38.4486,37100.0
2012-10-19 10:20:00,65.69,65.73,65.67,65.71,17700.0,38.4486,38.4721,38.4369,38.4603,17700.0
2012-10-19 10:25:00,65.72,65.8,65.69,65.79,18100.0,38.4662,38.513,38.4486,38.5072,18100.0
2012-10-19 10:30:00,65.79,65.8,65.76,65.8,12800.0,38.5072,38.513,38.4896,38.513,12800.0
2012-10-19 10:35:00,65.79,65.8,65.74,65.76,15800.0,38.5072,38.513,38.4779,38.4896,15800.0
2012-10-19 10:40:00,65.76,65.81,65.75,65.81,38500.0,38.4896,38.5189,38.4838,38.5189,38500.0
2012-10-19 10:45:00,65.81,65.84,65.76,65.81,55100.0,38.5189,38.5364,38.4896,38.5189,55100.0
2012-10-19 10:50:00,65.8,65.89,65.79,65.89,27900.0,38.513,38.5657,38.5072,38.5657,27900.0
2012-10-19 10:55:00,65.9,65.9,65.83,65.83,20500.0,38.5716,38.5716,38.5306,38.5306,20500.0
2012-10-19 11:00:00,65.84,65.86,65.81,65.84,26300.0,38.5364,38.5481,38.5189,38.5364,26300.0
2012-10-19 11:05:00,65.83,65.85,65.81,65.82,14500.0,38.5306,38.5423,38.5189,38.5247,14500.0
2012-10-19 11:10:00,65.82,65.83,65.74,65.74,23300.0,38.5247,38.5306,38.4779,38.4779,23300.0
2012-10-19 11:15:00,65.74,65.77,65.72,65.72,16900.0,38.4779,38.4955,38.4662,38.4662,16900.0
2012-10-19 11:20:00,65.72,65.72,65.67,65.68,18800.0,38.4662,38.4662,38.4369,38.4428,18800.0
2012-10-19 11:25:00,65.69,65.76,65.69,65.7,28000.0,38.4486,38.4896,38.4486,38.4545,28000.0
2012-10-19 11:30:00,65.71,65.78,65.69,65.78,13100.0,38.4603,38.5013,38.4486,38.5013,13100.0
2012-10-19 11:35:00,65.77,65.77,65.73,65.73,10800.0,38.4955,38.4955,38.4721,38.4721,10800.0
2012-10-19 11:40:00,65.72,65.73,65.66,65.67,12300.0,38.4662,38.4721,38.4311,38.4369,12300.0
2012-10-19 11:45:00,65.66,65.67,65.63,65.67,17800.0,38.4311,38.4369,38.4135,38.4369,17800.0
2012-10-19 11:50:00,65.66,65.67,65.62,65.62,12300.0,38.4311,38.4369,38.4077,38.4077,12300.0
2012-10-19 11:55:00,65.61,65.65,65.59,65.65,10500.0,38.4018,38.4252,38.3901,38.4252,10500.0
2012-10-19 12:00:00,65.65,65.65,65.6,65.6,12000.0,38.4252,38.4252,38.396,38.396,12000.0
2012-10-19 12:05:00,65.6,65.6,65.58,65.59,9900.0,38.396,38.396,38.3843,38.3901,9900.0
2012-10-19 12:10:00,65.59,65.59,65.56,65.56,8300.0,38.3901,38.3901,38.3725,38.3725,8300.0
2012-10-19 12:15:00,65.56,65.56,65.47,65.48,23200.0,38.3725,38.3725,38.3199,38.3257,23200.0
2012-10-19 12:20:00,65.48,65.55,65.48,65.5,26300.0,38.3257,38.3667,38.3257,38.3374,26300.0
2012-10-19 12:25:00,65.5,65.5,65.43,65.43,14700.0,38.3374,38.3374,38.2965,38.2965,14700.0
2012-10-19 12:30:00,65.44,65.47,65.42,65.42,12900.0,38.3023,38.3199,38.2906,38.2906,12900.0
2012-10-19 12:35:00,65.42,65.44,65.41,65.42,8100.0,38.2906,38.3023,38.2848,38.2906,8100.0
2012-10-19 12:40:00,65.41,65.42,65.39,65.42,9500.0,38.2848,38.2906,38.273,38.2906,9500.0
2012-10-19 12:45:00,65.41,65.46,65.41,65.44,7700.0,38.2848,38.314,38.2848,38.3023,7700.0
2012-10-19 12:50:00,65.45,65.45,65.41,65.42,8400.0,38.3082,38.3082,38.2848,38.2906,8400.0
2012-10-19 12:55:00,65.41,65.42,65.39,65.42,10600.0,38.2848,38.2906,38.273,38.2906,10600.0
2012-10-19 13:00:00,65.41,65.41,65.37,65.37,6200.0,38.2848,38.2848,38.2613,38.2613,6200.0
2012-10-19 13:05:00,65.37,65.41,65.37,65.4,11300.0,38.2613,38.2848,38.2613,38.2789,11300.0
2012-10-19 13:10:00,65.39,65.39,65.35,65.37,9900.0,38.273,38.273,38.2496,38.2613,9900.0
2012-10-19 13:15:00,65.37,65.38,65.34,65.34,11700.0,38.2613,38.2672,38.2438,38.2438,11700.0
2012-10-19 13:20:00,65.35,65.35,65.31,65.32,10500.0,38.2496,38.2496,38.2262,38.2321,10500.0
2012-10-19 13:25:00,65.31,65.34,65.3,65.32,10300.0,38.2262,38.2438,38.2204,38.2321,10300.0
2012-10-19 13:30:00,65.33,65.33,65.3,65.32,14600.0,38.2379,38.2379,38.2204,38.2321,14600.0
2012-10-19 13:35:00,65.32,65.33,65.3,65.31,15700.0,38.2321,38.2379,38.2204,38.2262,15700.0
2012-10-19 13:40:00,65.31,65.32,65.26,65.3,23900.0,38.2262,38.2321,38.197,38.2204,23900.0
2012-10-19 13:45:00,65.29,65.31,65.25,65.26,22000.0,38.2145,38.2262,38.1911,38.197,22000.0
2012-10-19 13:50:00,65.26,65.29,65.24,65.26,15300.0,38.197,38.2145,38.1853,38.197,15300.0
2012-10-19 13:55:00,65.25,65.26,65.2,65.26,14400.0,38.1911,38.197,38.1618,38.197,14400.0
2012-10-19 14:00:00,65.25,65.27,65.23,65.27,24200.0,38.1911,38.2028,38.1794,38.2028,24200.0
2012-10-19 14:05:00,65.27,65.28,65.24,65.24,22100.0,38.2028,38.2087,38.1853,38.1853,22100.0
2012-10-19 14:10:00,65.24,65.24,65.2,65.22,12100.0,38.1853,38.1853,38.1618,38.1735,12100.0
2012-10-19 14:15:00,65.23,65.23,65.19,65.21,20900.0,38.1794,38.1794,38.156,38.1677,20900.0
2012-10-19 14:20:00,65.21,65.22,65.15,65.18,18800.0,38.1677,38.1735,38.1326,38.1501,18800.0
2012-10-19 14:25:00,65.18,65.18,65.09,65.13,33600.0,38.1501,38.1501,38.0975,38.1209,33600.0
2012-10-19 14:30:00,65.13,65.21,65.12,65.21,25300.0,38.1209,38.1677,38.115,38.1677,25300.0
2012-10-19 14:35:00,65.21,65.26,65.21,65.24,29700.0,38.1677,38.197,38.1677,38.1853,29700.0
2012-10-19 14:40:00,65.25,65.25,65.18,65.18,33200.0,38.1911,38.1911,38.1501,38.1501,33200.0
2012-10-19 14:45:00,65.17,65.21,65.16,65.21,27200.0,38.1443,38.1677,38.1384,38.1677,27200.0
2012-10-19 14:50:00,65.21,65.22,65.15,65.16,27400.0,38.1677,38.1735,38.1326,38.1384,27400.0
2012-10-19 14:55:00,65.16,65.26,65.14,65.25,16000.0,38.1384,38.197,38.1267,38.1911,16000.0
2012-10-19 15:00:00,65.24,65.24,65.21,65.23,28000.0,38.1853,38.1853,38.1677,38.1794,28000.0
2012-10-19 15:05:00,65.22,65.26,65.22,65.26,26700.0,38.1735,38.197,38.1735,38.197,26700.0
2012-10-19 15:10:00,65.26,65.29,65.25,65.29,27000.0,38.197,38.2145,38.1911,38.2145,27000.0
2012-10-19 15:15:00,65.28,65.34,65.28,65.34,50900.0,38.2087,38.2438,38.2087,38.2438,50900.0
2012-10-19 15:20:00,65.34,65.45,65.33,65.44,85000.0,38.2438,38.3082,38.2379,38.3023,85000.0
2012-10-19 15:25:00,65.43,65.48,65.39,65.42,95000.0,38.2965,38.3257,38.273,38.2906,95000.0
2012-10-19 15:30:00,65.41,65.47,65.36,65.47,110900.0,38.2848,38.3199,38.2555,38.3199,110900.0
2012-10-19 15:35:00,65.48,65.54,65.48,65.48,47600.0,38.3257,38.3608,38.3257,38.3257,47600.0
2012-10-19 15:40:00,65.48,65.5,65.46,65.48,37500.0,38.3257,38.3374,38.314,38.3257,37500.0
2012-10-19 15:45:00,65.48,65.55,65.48,65.48,45700.0,38.3257,38.3667,38.3257,38.3257,45700.0
2012-10-19 15:50:00,65.49,65.51,65.47,65.51,76300.0,38.3316,38.3433,38.3199,38.3433,76300.0
2012-10-19 15:55:00,65.5,65.52,65.5,65.51,226800.0,38.3374,38.3491,38.3374,38.3433,226800.0
2012-10-22 09:30:00,65.34,65.37,65.13,65.14,52400.0,38.2438,38.2613,38.1209,38.1267,52400.0
2012-10-22 09:35:00,65.15,65.18,65.05,65.09,27800.0,38.1326,38.1501,38.074,38.0975,27800.0
2012-10-22 09:40:00,65.1,65.13,64.89,64.92,33900.0,38.1033,38.1209,37.9804,37.998,33900.0
2012-10-22 09:45:00,64.94,64.98,64.92,64.95,31400.0,38.0097,38.0331,37.998,38.0155,31400.0
2012-10-22 09:50:00,64.95,64.95,64.87,64.91,66500.0,38.0155,38.0155,37.9687,37.9921,66500.0
2012-10-22 09:55:00,64.92,65.0,64.88,64.95,50300.0,37.998,38.0448,37.9745,38.0155,50300.0
2012-10-22 10:00:00,64.95,65.03,64.92,65.03,49400.0,38.0155,38.0623,37.998,38.0623,49400.0
2012-10-22 10:05:00,65.03,65.12,65.01,65.07,50200.0,38.0623,38.115,38.0506,38.0858,50200.0
2012-10-22 10:10:00,65.08,65.13,65.06,65.08,57600.0,38.0916,38.1209,38.0799,38.0916,57600.0
2012-10-22 10:15:00,65.08,65.11,65.04,65.05,72200.0,38.0916,38.1092,38.0682,38.074,72200.0
2012-10-22 10:20:00,65.05,65.09,65.02,65.04,74800.0,38.074,38.0975,38.0565,38.0682,74800.0
2012-10-22 10:25:00,65.04,65.05,65.0,65.04,26300.0,38.0682,38.074,38.0448,38.0682,26300.0
2012-10-22 10:30:00,65.05,65.11,65.04,65.1,49100.0,38.074,38.1092,38.0682,38.1033,49100.0
2012-10-22 10:35:00,65.09,65.15,65.08,65.15,52900.0,38.0975,38.1326,38.0916,38.1326,52900.0
2012-10-22 10:40:00,65.14,65.17,65.12,65.16,34000.0,38.1267,38.1443,38.115,38.1384,34000.0
2012-10-22 10:45:00,65.16,65.19,65.14,65.14,29300.0,38.1384,38.156,38.1267,38.1267,29300.0
2012-10-22 10:50:00,65.14,65.17,65.1,65.15,18000.0,38.1267,38.1443,38.1033,38.1326,18000.0
2012-10-22 10:55:00,65.15,65.17,65.13,65.16,25000.0,38.1326,38.1443,38.1209,38.1384,25000.0
2012-10-22 11:00:00,65.16,65.16,65.12,65.12,13800.0,38.1384,38.1384,38.115,38.115,13800.0
2012-10-22 11:05:00,65.12,65.13,65.08,65.11,13000.0,38.115,38.1209,38.0916,38.1092,13000.0
2012-10-22 11:10:00,65.1,65.13,65.08,65.11,16400.0,38.1033,38.1209,38.0916,38.1092,16400.0
2012-10-22 11:15:00,65.11,65.15,65.11,65.12,83600.0,38.1092,38.1326,38.1092,38.115,83600.0
2012-10-22 11:20:00,65.12,65.15,65.09,65.13,38000.0,38.115,38.1326,38.0975,38.1209,38000.0
2012-10-22 11:25:00,65.13,65.18,65.13,65.18,37100.0,38.1209,38.1501,38.1209,38.1501,37100.0
2012-10-22 11:30:00,65.19,65.19,65.12,65.13,44900.0,38.156,38.156,38.115,38.1209,44900.0
2012-10-22 11:35:00,65.14,65.16,65.14,65.15,20100.0,38.1267,38.1384,38.1267,38.1326,20100.0
2012-10-22 11:40:00,65.15,65.19,65.15,65.17,50300.0,38.1326,38.156,38.1326,38.1443,50300.0
2012-10-22 11:45:00,65.17,65.2,65.16,65.18,17600.0,38.1443,38.1618,38.1384,38.1501,17600.0
2012-10-22 11:50:00,65.18,65.22,65.15,65.21,43600.0,38.1501,38.1735,38.1326,38.1677,43600.0
2012-10-22 11:55:00,65.21,65.23,65.19,65.22,20100.0,38.1677,38.1794,38.156,38.1735,20100.0
2012-10-22 12:00:00,65.21,65.21,65.17,65.2,26100.0,38.1677,38.1677,38.1443,38.1618,26100.0
2012-10-22 12:05:00,65.2,65.26,65.17,65.26,24600.0,38.1618,38.197,38.1443,38.197,24600.0
2012-10-22 12:10:00,65.26,65.29,65.24,65.28,39500.0,38.197,38.2145,38.1853,38.2087,39500.0
2012-10-22 12:15:00,65.27,65.29,65.27,65.28,11500.0,38.2028,38.2145,38.2028,38.2087,11500.0
2012-10-22 12:20:00,65.28,65.29,65.27,65.29,31300.0,38.2087,38.2145,38.2028,38.2145,31300.0
2012-10-22 12:25:00,65.28,65.3,65.27,65.29,26900.0,38.2087,38.2204,38.2028,38.2145,26900.0
2012-10-22 12:30:00,65.29,65.3,65.26,65.28,11300.0,38.2145,38.2204,38.197,38.2087,11300.0
2012-10-22 12:35:00,65.27,65.29,65.25,65.27,12700.0,38.2028,38.2145,38.1911,38.2028,12700.0
2012-10-22 12:40:00,65.27,65.28,65.25,65.28,15700.0,38.2028,38.2087,38.1911,38.2087,15700.0
2012-10-22 12:45:00,65.28,65.33,65.27,65.32,123200.0,38.2087,38.2379,38.2028,38.2321,123200.0
2012-10-22 12:50:00,65.32,65.32,65.26,65.27,10400.0,38.2321,38.2321,38.197,38.2028,10400.0
2012-10-22 12:55:00,65.26,65.28,65.26,65.28,13200.0,38.197,38.2087,38.197,38.2087,13200.0
2012-10-22 13:00:00,65.27,65.29,65.27,65.28,17600.0,38.2028,38.2145,38.2028,38.2087,17600.0
2012-10-22 13:05:00,65.28,65.29,65.27,65.29,22800.0,38.2087,38.2145,38.2028,38.2145,22800.0
2012-10-22 13:10:00,65.29,65.3,65.24,65.29,70700.0,38.2145,38.2204,38.1853,38.2145,70700.0
2012-10-22 13:15:00,65.3,65.34,65.29,65.31,15000.0,38.2204,38.2438,38.2145,38.2262,15000.0
2012-10-22 13:20:00,65.3,65.31,65.24,65.28,19300.0,38.2204,38.2262,38.1853,38.2087,19300.0
2012-10-22 13:25:00,65.27,65.28,65.24,65.26,15000.0,38.2028,38.2087,38.1853,38.197,15000.0
2012-10-22 13:30:00,65.26,65.27,65.21,65.26,22800.0,38.197,38.2028,38.1677,38.197,22800.0
2012-10-22 13:35:00,65.27,65.27,65.23,65.25,15200.0,38.2028,38.2028,38.1794,38.1911,15200.0
2012-10-22 13:40:00,65.25,65.25,65.2,65.2,21500.0,38.1911,38.1911,38.1618,38.1618,21500.0
2012-10-22 13:45:00,65.21,65.22,65.17,65.22,27300.0,38.1677,38.1735,38.1443,38.1735,27300.0
2012-10-22 13:50:00,65.22,65.26,65.19,65.26,45500.0,38.1735,38.197,38.156,38.197,45500.0
2012-10-22 13:55:00,65.25,65.25,65.22,65.25,23300.0,38.1911,38.1911,38.1735,38.1911,23300.0
2012-10-22 14:00:00,65.24,65.26,65.22,65.23,103300.0,38.1853,38.197,38.1735,38.1794,103300.0
2012-10-22 14:05:00,65.22,65.25,65.21,65.24,10600.0,38.1735,38.1911,38.1677,38.1853,10600.0
2012-10-22 14:10:00,65.24,65.24,65.2,65.21,16000.0,38.1853,38.1853,38.1618,38.1677,16000.0
2012-10-22 14:15:00,65.2,65.24,65.2,65.21,30800.0,38.1618,38.1853,38.1618,38.1677,30800.0
2012-10-22 14:20:00,65.22,65.23,65.2,65.2,32100.0,38.1735,38.1794,38.1618,38.1618,32100.0
2012-10-22 14:25:00,65.2,65.24,65.19,65.2,89500.0,38.1618,38.1853,38.156,38.1618,89500.0
2012-10-22 14:30:00,65.2,65.25,65.2,65.23,43000.0,38.1618,38.1911,38.1618,38.1794,43000.0
2012-10-22 14:35:00,65.23,65.25,65.21,65.24,19500.0,38.1794,38.1911,38.1677,38.1853,19500.0
2012-10-22 14:40:00,65.23,65.23,65.2,65.22,17000.0,38.1794,38.1794,38.1618,38.1735,17000.0
2012-10-22 14:45:00,65.22,65.22,65.16,65.16,29900.0,38.1735,38.1735,38.1384,38.1384,29900.0
2012-10-22 14:50:00,65.16,65.17,65.13,65.15,14500.0,38.1384,38.1443,38.1209,38.1326,14500.0
2012-10-22 14:55:00,65.15,65.16,65.13,65.15,18300.0,38.1326,38.1384,38.1209,38.1326,18300.0
2012-10-22 15:00:00,65.14,65.17,65.12,65.16,48000.0,38.1267,38.1443,38.115,38.1384,48000.0
2012-10-22 15:05:00,65.17,65.2,65.17,65.19,40600.0,38.1443,38.1618,38.1443,38.156,40600.0
2012-10-22 15:10:00,65.2,65.25,65.19,65.21,36500.0,38.1618,38.1911,38.156,38.1677,36500.0
2012-10-22 15:15:00,65.21,65.26,65.2,65.26,46700.0,38.1677,38.197,38.1618,38.197,46700.0
2012-10-22 15:20:00,65.26,65.27,65.23,65.27,24800.0,38.197,38.2028,38.1794,38.2028,24800.0
2012-10-22 15:25:00,65.27,65.3,65.26,65.29,42700.0,38.2028,38.2204,38.197,38.2145,42700.0
2012-10-22 15:30:00,65.29,65.3,65.27,65.28,73300.0,38.2145,38.2204,38.2028,38.2087,73300.0
2012-10-22 15:35:00,65.29,65.34,65.29,65.32,48300.0,38.2145,38.2438,38.2145,38.2321,48300.0
2012-10-22 15:40:00,65.33,65.34,65.3,65.34,47700.0,38.2379,38.2438,38.2204,38.2438,47700.0
2012-10-22 15:45:00,65.33,65.41,65.33,65.4,103900.0,38.2379,38.2848,38.2379,38.2789,103900.0
2012-10-22 15:50:00,65.4,65.4,65.34,65.36,69200.0,38.2789,38.2789,38.2438,38.2555,69200.0
2012-10-22 15:55:00,65.37,65.51,65.37,65.49,164400.0,38.2613,38.3433,38.2613,38.3316,164400.0
2012-10-23 09:30:00,65.36,65.64,65.27,65.33,86100.0,38.2555,38.4194,38.2028,38.2379,86100.0
2012-10-23 09:35:00,65.33,65.39,65.13,65.16,26100.0,38.2379,38.273,38.1209,38.1384,26100.0
2012-10-23 09:40:00,65.17,65.17,65.06,65.14,25600.0,38.1443,38.1443,38.0799,38.1267,25600.0
2012-10-23 09:45:00,65.13,65.18,65.09,65.11,39200.0,38.1209,38.1501,38.0975,38.1092,39200.0
2012-10-23 09:50:00,65.11,65.14,65.07,65.11,49000.0,38.1092,38.1267,38.0858,38.1092,49000.0
2012-10-23 09:55:00,65.11,65.16,65.09,65.16,30200.0,38.1092,38.1384,38.0975,38.1384,30200.0
2012-10-23 10:00:00,65.16,65.19,65.12,65.14,36600.0,38.1384,38.156,38.115,38.1267,36600.0
2012-10-23 10:05:00,65.13,65.13,65.09,65.09,40300.0,38.1209,38.1209,38.0975,38.0975,40300.0
2012-10-23 10:10:00,65.09,65.09,65.03,65.04,20100.0,38.0975,38.0975,38.0623,38.0682,20100.0
2012-10-23 10:15:00,65.04,65.06,65.02,65.03,48200.0,38.0682,38.0799,38.0565,38.0623,48200.0
2012-10-23 10:20:00,65.03,65.05,65.0,65.02,23400.0,38.0623,38.074,38.0448,38.0565,23400.0
2012-10-23 10:25:00,65.02,65.07,65.0,65.06,78400.0,38.0565,38.0858,38.0448,38.0799,78400.0
2012-10-23 10:30:00,65.07,65.08,65.03,65.08,47000.0,38.0858,38.0916,38.0623,38.0916,47000.0
2012-10-23 10:35:00,65.08,65.09,65.03,65.06,47000.0,38.0916,38.0975,38.0623,38.0799,47000.0
2012-10-23 10:40:00,65.05,65.08,65.05,65.07,36100.0,38.074,38.0916,38.074,38.0858,36100.0
2012-10-23 10:45:00,65.07,65.11,65.05,65.06,41100.0,38.0858,38.1092,38.074,38.0799,41100.0
2012-10-23 10:50:00,65.06,65.09,65.05,65.06,41800.0,38.0799,38.0975,38.074,38.0799,41800.0
2012-10-23 10:55:00,65.07,65.07,65.04,65.06,33500.0,38.0858,38.0858,38.0682,38.0799,33500.0
2012-10-23 11:00:00,65.05,65.07,65.05,65.05,14400.0,38.074,38.0858,38.074,38.074,14400.0
2012-10-23 11:05:00,65.05,65.07,65.01,65.06,44500.0,38.074,38.0858,38.0506,38.0799,44500.0
2012-10-23 11:10:00,65.06,65.08,65.05,65.07,29400.0,38.0799,38.0916,38.074,38.0858,29400.0
2012-10-23 11:15:00,65.07,65.11,65.06,65.1,32700.0,38.0858,38.1092,38.0799,38.1033,32700.0
2012-10-23 11:20:00,65.1,65.11,65.06,65.08,32800.0,38.1033,38.1092,38.0799,38.0916,32800.0
2012-10-23 11:25:00,65.07,65.1,65.04,65.04,39500.0,38.0858,38.1033,38.0682,38.0682,39500.0
2012-10-23 11:30:00,65.04,65.04,64.98,64.98,40000.0,38.0682,38.0682,38.0331,38.0331,40000.0
2012-10-23 11:35:00,65.0,65.05,64.99,65.03,43200.0,38.0448,38.074,38.0389,38.0623,43200.0
2012-10-23 11:40:00,65.04,65.04,64.97,65.01,25800.0,38.0682,38.0682,38.0272,38.0506,25800.0
2012-10-23 11:45:00,65.0,65.04,64.98,65.02,26300.0,38.0448,38.0682,38.0331,38.0565,26300.0
2012-10-23 11:50:00,65.01,65.03,65.01,65.03,6900.0,38.0506,38.0623,38.0506,38.0623,6900.0
2012-10-23 11:55:00,65.02,65.05,64.96,64.96,91900.0,38.0565,38.074,38.0214,38.0214,91900.0
2012-10-23 12:00:00,64.97,64.99,64.95,64.96,27800.0,38.0272,38.0389,38.0155,38.0214,27800.0
2012-10-23 12:05:00,64.96,65.0,64.96,64.99,24100.0,38.0214,38.0448,38.0214,38.0389,24100.0
2012-10-23 12:10:00,65.0,65.03,64.99,65.03,36300.0,38.0448,38.0623,38.0389,38.0623,36300.0
2012-10-23 12:15:00,65.04,65.1,65.04,65.1,10800.0,38.0682,38.1033,38.0682,38.1033,10800.0
2012-10-23 12:20:00,65.1,65.11,65.09,65.09,12600.0,38.1033,38.1092,38.0975,38.0975,12600.0
2012-10-23 12:25:00,65.09,65.11,65.05,65.05,14100.0,38.0975,38.1092,38.074,38.074,14100.0
2012-10-23 12:30:00,65.05,65.06,65.02,65.04,10300.0,38.074,38.0799,38.0565,38.0682,10300.0
2012-10-23 12:35:00,65.04,65.07,65.03,65.06,21800.0,38.0682,38.0858,38.0623,38.0799,21800.0
2012-10-23 12:40:00,65.06,65.06,65.03,65.04,22700.0,38.0799,38.0799,38.0623,38.0682,22700.0
2012-10-23 12:45:00,65.05,65.05,64.98,64.99,25600.0,38.074,38.074,38.0331,38.0389,25600.0
2012-10-23 12:50:00,65.0,65.02,64.98,65.02,42400.0,38.0448,38.0565,38.0331,38.0565,42400.0
2012-10-23 12:55:00,65.02,65.07,65.01,65.05,34600.0,38.0565,38.0858,38.0506,38.074,34600.0
2012-10-23 13:00:00,65.05,65.09,65.04,65.08,17700.0,38.074,38.0975,38.0682,38.0916,17700.0
2012-10-23 13:05:00,65.08,65.09,65.06,65.09,12700.0,38.0916,38.0975,38.0799,38.0975,12700.0
2012-10-23 13:10:00,65.08,65.1,65.07,65.09,16900.0,38.0916,38.1033,38.0858,38.0975,16900.0
2012-10-23 13:15:00,65.09,65.13,65.08,65.11,30500.0,38.0975,38.1209,38.0916,38.1092,30500.0
2012-10-23 13:20:00,65.1,65.17,65.1,65.13,24500.0,38.1033,38.1443,38.1033,38.1209,24500.0
2012-10-23 13:25:00,65.13,65.14,65.11,65.12,9400.0,38.1209,38.1267,38.1092,38.115,9400.0
2012-10-23 13:30:00,65.12,65.13,65.1,65.11,11400.0,38.115,38.1209,38.1033,38.1092,11400.0
2012-10-23 13:35:00,65.11,65.12,65.08,65.1,30000.0,38.1092,38.115,38.0916,38.1033,30000.0
2012-10-23 13:40:00,65.1,65.12,65.09,65.1,12100.0,38.1033,38.115,38.0975,38.1033,12100.0
2012-10-23 13:45:00,65.09,65.11,65.08,65.11,20800.0,38.0975,38.1092,38.0916,38.1092,20800.0
2012-10-23 13:50:00,65.12,65.16,65.11,65.14,24000.0,38.115,38.1384,38.1092,38.1267,24000.0
2012-10-23 13:55:00,65.14,65.15,65.08,65.11,89700.0,38.1267,38.1326,38.0916,38.1092,89700.0
2012-10-23 14:00:00,65.11,65.14,65.11,65.11,12600.0,38.1092,38.1267,38.1092,38.1092,12600.0
2012-10-23 14:05:00,65.11,65.12,65.1,65.1,24600.0,38.1092,38.115,38.1033,38.1033,24600.0
2012-10-23 14:10:00,65.09,65.16,65.09,65.16,50500.0,38.0975,38.1384,38.0975,38.1384,50500.0
2012-10-23 14:15:00,65.15,65.18,65.15,65.17,29000.0,38.1326,38.1501,38.1326,38.1443,29000.0
2012-10-23 14:20:00,65.17,65.17,65.14,65.17,21600.0,38.1443,38.1443,38.1267,38.1443,21600.0
2012-10-23 14:25:00,65.17,65.19,65.16,65.17,18300.0,38.1443,38.156,38.1384,38.1443,18300.0
2012-10-23 14:30:00,65.17,65.18,65.14,65.16,11900.0,38.1443,38.1501,38.1267,38.1384,11900.0
2012-10-23 14:35:00,65.16,65.2,65.16,65.19,15800.0,38.1384,38.1618,38.1384,38.156,15800.0
2012-10-23 14:40:00,65.19,65.22,65.17,65.19,23600.0,38.156,38.1735,38.1443,38.156,23600.0
2012-10-23 14:45:00,65.18,65.23,65.17,65.22,17400.0,38.1501,38.1794,38.1443,38.1735,17400.0
2012-10-23 14:50:00,65.21,65.21,65.18,65.19,11300.0,38.1677,38.1677,38.1501,38.156,11300.0
2012-10-23 14:55:00,65.19,65.2,65.18,65.19,8200.0,38.156,38.1618,38.1501,38.156,8200.0
2012-10-23 15:00:00,65.18,65.21,65.17,65.18,18300.0,38.1501,38.1677,38.1443,38.1501,18300.0
2012-10-23 15:05:00,65.18,65.2,65.14,65.16,51100.0,38.1501,38.1618,38.1267,38.1384,51100.0
2012-10-23 15:10:00,65.16,65.18,65.13,65.13,33600.0,38.1384,38.1501,38.1209,38.1209,33600.0
2012-10-23 15:15:00,65.14,65.17,65.13,65.14,22200.0,38.1267,38.1443,38.1209,38.1267,22200.0
2012-10-23 15:20:00,65.14,65.15,65.1,65.12,17000.0,38.1267,38.1326,38.1033,38.115,17000.0
2012-10-23 15:25:00,65.11,65.14,65.08,65.1,21800.0,38.1092,38.1267,38.0916,38.1033,21800.0
2012-10-23 15:30:00,65.09,65.14,65.05,65.07,41500.0,38.0975,38.1267,38.074,38.0858,41500.0
2012-10-23 15:35:00,65.07,65.1,65.02,65.03,52600.0,38.0858,38.1033,38.0565,38.0623,52600.0
2012-10-23 15:40:00,65.03,65.05,65.01,65.02,32800.0,38.0623,38.074,38.0506,38.0565,32800.0
2012-10-23 15:45:00,65.03,65.07,65.0,65.01,90500.0,38.0623,38.0858,38.0448,38.0506,90500.0
2012-10-23 15:50:00,65.02,65.05,65.0,65.0,97800.0,38.0565,38.074,38.0448,38.0448,97800.0
2012-10-23 15:55:00,65.0,65.06,64.99,64.99,82900.0,38.0448,38.0799,38.0389,38.0389,82900.0
2012-10-24 09:30:00,65.02,65.14,64.9,64.97,50700.0,38.0565,38.1267,37.9862,38.0272,50700.0
2012-10-24 09:35:00,64.99,65.01,64.9,64.98,29800.0,38.0389,38.0506,37.9862,38.0331,29800.0
2012-10-24 09:40:00,64.97,65.05,64.94,64.97,16900.0,38.0272,38.074,38.0097,38.0272,16900.0
2012-10-24 09:45:00,64.94,64.95,64.9,64.94,22800.0,38.0097,38.0155,37.9862,38.0097,22800.0
2012-10-24 09:50:00,64.93,64.95,64.92,64.95,20500.0,38.0038,38.0155,37.998,38.0155,20500.0
2012-10-24 09:55:00,64.95,64.96,64.9,64.91,18800.0,38.0155,38.0214,37.9862,37.9921,18800.0
2012-10-24 10:00:00,64.91,64.94,64.83,64.84,30200.0,37.9921,38.0097,37.9453,37.9511,30200.0
2012-10-24 10:05:00,64.84,64.84,64.77,64.79,25100.0,37.9511,37.9511,37.9102,37.9219,25100.0
2012-10-24 10:10:00,64.79,64.83,64.77,64.8,24400.0,37.9219,37.9453,37.9102,37.9277,24400.0
2012-10-24 10:15:00,64.8,64.81,64.76,64.76,27900.0,37.9277,37.9336,37.9043,37.9043,27900.0
2012-10-24 10:20:00,64.76,64.79,64.75,64.77,21300.0,37.9043,37.9219,37.8985,37.9102,21300.0
2012-10-24 10:25:00,64.76,64.77,64.71,64.72,24500.0,37.9043,37.9102,37.875,37.8809,24500.0
2012-10-24 10:30:00,64.71,64.81,64.66,64.77,39300.0,37.875,37.9336,37.8458,37.9102,39300.0
2012-10-24 10:35:00,64.78,64.81,64.74,64.79,30400.0,37.916,37.9336,37.8926,37.9219,30400.0
2012-10-24 10:40:00,64.79,64.86,64.79,64.86,23700.0,37.9219,37.9628,37.9219,37.9628,23700.0
2012-10-24 10:45:00,64.86,64.87,64.81,64.85,25600.0,37.9628,37.9687,37.9336,37.957,25600.0
2012-10-24 10:50:00,64.84,64.85,64.78,64.82,24200.0,37.9511,37.957,37.916,37.9394,24200.0
2012-10-24 10:55:00,64.83,64.88,64.82,64.87,16100.0,37.9453,37.9745,37.9394,37.9687,16100.0
2012-10-24 11:00:00,64.88,64.96,64.87,64.96,28900.0,37.9745,38.0214,37.9687,38.0214,28900.0
2012-10-24 11:05:00,64.97,64.97,64.89,64.91,29400.0,38.0272,38.0272,37.9804,37.9921,29400.0
2012-10-24 11:10:00,64.91,64.96,64.89,64.89,25400.0,37.9921,38.0214,37.9804,37.9804,25400.0
2012-10-24 11:15:00,64.89,64.89,64.86,64.86,13400.0,37.9804,37.9804,37.9628,37.9628,13400.0
2012-10-24 11:20:00,64.86,64.92,64.85,64.92,24000.0,37.9628,37.998,37.957,37.998,24000.0
2012-10-24 11:25:00,64.91,64.92,64.85,64.88,50900.0,37.9921,37.998,37.957,37.9745,50900.0
2012-10-24 11:30:00,64.88,64.88,64.83,64.83,45400.0,37.9745,37.9745,37.9453,37.9453,45400.0
2012-10-24 11:35:00,64.82,64.83,64.76,64.76,12700.0,37.9394,37.9453,37.9043,37.9043,12700.0
2012-10-24 11:40:00,64.76,64.79,64.74,64.75,38200.0,37.9043,37.9219,37.8926,37.8985,38200.0
2012-10-24 11:45:00,64.75,64.77,64.71,64.74,22000.0,37.8985,37.9102,37.875,37.8926,22000.0
2012-10-24 11:50:00,64.75,64.8,64.75,64.76,13900.0,37.8985,37.9277,37.8985,37.9043,13900.0
2012-10-24 11:55:00,64.76,64.79,64.75,64.75,21200.0,37.9043,37.9219,37.8985,37.8985,21200.0
2012-10-24 12:00:00,64.75,64.78,64.74,64.78,18900.0,37.8985,37.916,37.8926,37.916,18900.0
2012-10-24 12:05:00,64.77,64.83,64.76,64.8,36500.0,37.9102,37.9453,37.9043,37.9277,36500.0
2012-10-24 12:10:00,64.79,64.81,64.73,64.75,24000.0,37.9219,37.9336,37.8867,37.8985,24000.0
2012-10-24 12:15:00,64.75,64.76,64.71,64.71,26300.0,37.8985,37.9043,37.875,37.875,26300.0
2012-10-24 12:20:00,64.71,64.74,64.7,64.73,10500.0,37.875,37.8926,37.8692,37.8867,10500.0
2012-10-24 12:25:00,64.73,64.77,64.71,64.76,13300.0,37.8867,37.9102,37.875,37.9043,13300.0
2012-10-24 12:30:00,64.75,64.79,64.75,64.78,15900.0,37.8985,37.9219,37.8985,37.916,15900.0
2012-10-24 12:35:00,64.78,64.79,64.74,64.75,20500.0,37.916,37.9219,37.8926,37.8985,20500.0
2012-10-24 12:40:00,64.74,64.76,64.73,64.75,10500.0,37.8926,37.9043,37.8867,37.8985,10500.0
2012-10-24 12:45:00,64.75,64.75,64.7,64.72,12700.0,37.8985,37.8985,37.8692,37.8809,12700.0
2012-10-24 12:50:00,64.72,64.73,64.72,64.73,7100.0,37.8809,37.8867,37.8809,37.8867,7100.0
2012-10-24 12:55:00,64.73,64.74,64.71,64.74,13300.0,37.8867,37.8926,37.875,37.8926,13300.0
2012-10-24 13:00:00,64.73,64.77,64.73,64.76,8700.0,37.8867,37.9102,37.8867,37.9043,8700.0
2012-10-24 13:05:00,64.76,64.79,64.76,64.77,8400.0,37.9043,37.9219,37.9043,37.9102,8400.0
2012-10-24 13:10:00,64.77,64.78,64.75,64.75,15600.0,37.9102,37.916,37.8985,37.8985,15600.0
2012-10-24 13:15:00,64.76,64.77,64.72,64.73,10500.0,37.9043,37.9102,37.8809,37.8867,10500.0
2012-10-24 13:20:00,64.73,64.75,64.72,64.74,7300.0,37.8867,37.8985,37.8809,37.8926,7300.0
2012-10-24 13:25:00,64.73,64.77,64.73,64.77,9400.0,37.8867,37.9102,37.8867,37.9102,9400.0
2012-10-24 13:30:00,64.76,64.79,64.74,64.75,18300.0,37.9043,37.9219,37.8926,37.8985,18300.0
2012-10-24 13:35:00,64.74,64.75,64.73,64.74,8900.0,37.8926,37.8985,37.8867,37.8926,8900.0
2012-10-24 13:40:00,64.74,64.74,64.72,64.72,12300.0,37.8926,37.8926,37.8809,37.8809,12300.0
2012-10-24 13:45:00,64.71,64.73,64.71,64.72,7500.0,37.875,37.8867,37.875,37.8809,7500.0
2012-10-24 13:50:00,64.72,64.72,64.68,64.69,19900.0,37.8809,37.8809,37.8575,37.8633,19900.0
2012-10-24 13:55:00,64.7,64.7,64.68,64.69,15800.0,37.8692,37.8692,37.8575,37.8633,15800.0
2012-10-24 14:00:00,64.69,64.7,64.67,64.67,17500.0,37.8633,37.8692,37.8516,37.8516,17500.0
2012-10-24 14:05:00,64.68,64.68,64.65,64.66,8000.0,37.8575,37.8575,37.8399,37.8458,8000.0
2012-10-24 14:10:00,64.65,64.69,64.64,64.67,19900.0,37.8399,37.8633,37.8341,37.8516,19900.0
2012-10-24 14:15:00,64.67,64.68,64.56,64.63,50900.0,37.8516,37.8575,37.7872,37.8282,50900.0
2012-10-24 14:20:00,64.63,64.67,64.61,64.61,27200.0,37.8282,37.8516,37.8165,37.8165,27200.0
2012-10-24 14:25:00,64.61,64.7,64.61,64.67,28900.0,37.8165,37.8692,37.8165,37.8516,28900.0
2012-10-24 14:30:00,64.67,64.67,64.59,64.6,48600.0,37.8516,37.8516,37.8048,37.8107,48600.0
2012-10-24 14:35:00,64.6,64.61,64.59,64.59,22200.0,37.8107,37.8165,37.8048,37.8048,22200.0
2012-10-24 14:40:00,64.6,64.6,64.56,64.57,24700.0,37.8107,37.8107,37.7872,37.7931,24700.0
2012-10-24 14:45:00,64.57,64.58,64.53,64.53,24100.0,37.7931,37.799,37.7697,37.7697,24100.0
2012-10-24 14:50:00,64.53,64.58,64.53,64.53,35300.0,37.7697,37.799,37.7697,37.7697,35300.0
2012-10-24 14:55:00,64.53,64.56,64.53,64.53,34400.0,37.7697,37.7872,37.7697,37.7697,34400.0
2012-10-24 15:00:00,64.53,64.55,64.45,64.47,51600.0,37.7697,37.7814,37.7229,37.7346,51600.0
2012-10-24 15:05:00,64.47,64.49,64.43,64.49,40600.0,37.7346,37.7463,37.7112,37.7463,40600.0
2012-10-24 15:10:00,64.5,64.52,64.46,64.48,31400.0,37.7521,37.7638,37.7287,37.7404,31400.0
2012-10-24 15:15:00,64.47,64.48,64.44,64.46,30600.0,37.7346,37.7404,37.717,37.7287,30600.0
2012-10-24 15:20:00,64.45,64.47,64.42,64.45,33000.0,37.7229,37.7346,37.7053,37.7229,33000.0
2012-10-24 15:25:00,64.44,64.51,64.44,64.5,35800.0,37.717,37.758,37.717,37.7521,35800.0
2012-10-24 15:30:00,64.5,64.5,64.44,64.44,27600.0,37.7521,37.7521,37.717,37.717,27600.0
2012-10-24 15:35:00,64.44,64.45,64.34,64.34,99700.0,37.717,37.7229,37.6585,37.6585,99700.0
2012-10-24 15:40:00,64.34,64.34,64.26,64.31,44500.0,37.6585,37.6585,37.6117,37.6409,44500.0
2012-10-24 15:45:00,64.31,64.35,64.31,64.32,39100.0,37.6409,37.6643,37.6409,37.6468,39100.0
2012-10-24 15:50:00,64.32,64.33,64.29,64.3,55700.0,37.6468,37.6526,37.6292,37.6351,55700.0
2012-10-24 15:55:00,64.3,64.35,64.29,64.34,288500.0,37.6351,37.6643,37.6292,37.6585,288500.0
2012-10-25 09:30:00,64.55,64.61,64.44,64.56,48900.0,37.7814,37.8165,37.717,37.7872,48900.0
2012-10-25 09:35:00,64.56,64.71,64.54,64.62,18100.0,37.7872,37.875,37.7755,37.8224,18100.0
2012-10-25 09:40:00,64.62,64.62,64.54,64.55,19000.0,37.8224,37.8224,37.7755,37.7814,19000.0
2012-10-25 09:45:00,64.56,64.58,64.48,64.56,32400.0,37.7872,37.799,37.7404,37.7872,32400.0
2012-10-25 09:50:00,64.56,64.57,64.48,64.57,35100.0,37.7872,37.7931,37.7404,37.7931,35100.0
2012-10-25 09:55:00,64.57,64.58,64.52,64.57,22400.0,37.7931,37.799,37.7638,37.7931,22400.0
2012-10-25 10:00:00,64.57,64.57,64.47,64.57,30600.0,37.7931,37.7931,37.7346,37.7931,30600.0
2012-10-25 10:05:00,64.58,64.67,64.58,64.64,34200.0,37.799,37.8516,37.799,37.8341,34200.0
2012-10-25 10:10:00,64.65,64.7,64.64,64.65,44800.0,37.8399,37.8692,37.8341,37.8399,44800.0
2012-10-25 10:15:00,64.66,64.67,64.62,64.62,19600.0,37.8458,37.8516,37.8224,37.8224,19600.0
2012-10-25 10:20:00,64.61,64.66,64.59,64.61,53800.0,37.8165,37.8458,37.8048,37.8165,53800.0
2012-10-25 10:25:00,64.6,64.61,64.48,64.5,28900.0,37.8107,37.8165,37.7404,37.7521,28900.0
2012-10-25 10:30:00,64.49,64.49,64.42,64.46,38600.0,37.7463,37.7463,37.7053,37.7287,38600.0
2012-10-25 10:35:00,64.45,64.46,64.4,64.4,39800.0,37.7229,37.7287,37.6936,37.6936,39800.0
2012-10-25 10:40:00,64.4,64.42,64.36,64.41,22600.0,37.6936,37.7053,37.6702,37.6994,22600.0
2012-10-25 10:45:00,64.41,64.41,64.36,64.37,18400.0,37.6994,37.6994,37.6702,37.676,18400.0
2012-10-25 10:50:00,64.37,64.42,64.37,64.38,21300.0,37.676,37.7053,37.676,37.6819,21300.0
2012-10-25 10:55:00,64.38,64.44,64.38,64.41,16700.0,37.6819,37.717,37.6819,37.6994,16700.0
2012-10-25 11:00:00,64.42,64.44,64.38,64.39,19400.0,37.7053,37.717,37.6819,37.6877,19400.0
2012-10-25 11:05:00,64.39,64.41,64.37,64.39,16900.0,37.6877,37.6994,37.676,37.6877,16900.0
2012-10-25 11:10:00,64.39,64.39,64.35,64.38,16200.0,37.6877,37.6877,37.6643,37.6819,16200.0
2012-10-25 11:15:00,64.38,64.4,64.38,64.39,22900.0,37.6819,37.6936,37.6819,37.6877,22900.0
2012-10-25 11:20:00,64.38,64.39,64.32,64.32,28900.0,37.6819,37.6877,37.6468,37.6468,28900.0
2012-10-25 11:25:00,64.32,64.36,64.29,64.29,31300.0,37.6468,37.6702,37.6292,37.6292,31300.0
2012-10-25 11:30:00,64.29,64.33,64.27,64.31,14500.0,37.6292,37.6526,37.6175,37.6409,14500.0
2012-10-25 11:35:00,64.31,64.31,64.18,64.21,30800.0,37.6409,37.6409,37.5648,37.5824,30800.0
2012-10-25 11:40:00,64.22,64.26,64.21,64.25,19100.0,37.5882,37.6117,37.5824,37.6058,19100.0
2012-10-25 11:45:00,64.24,64.26,64.22,64.22,21700.0,37.5999,37.6117,37.5882,37.5882,21700.0
2012-10-25 11:50:00,64.21,64.24,64.13,64.23,38300.0,37.5824,37.5999,37.5356,37.5941,38300.0
2012-10-25 11:55:00,64.23,64.29,64.23,64.28,17800.0,37.5941,37.6292,37.5941,37.6234,17800.0
2012-10-25 12:00:00,64.28,64.29,64.24,64.26,17000.0,37.6234,37.6292,37.5999,37.6117,17000.0
2012-10-25 12:05:00,64.26,64.3,64.22,64.3,68200.0,37.6117,37.6351,37.5882,37.6351,68200.0
2012-10-25 12:10:00,64.3,64.33,64.29,64.33,10200.0,37.6351,37.6526,37.6292,37.6526,10200.0
2012-10-25 12:15:00,64.31,64.31,64.29,64.3,16300.0,37.6409,37.6409,37.6292,37.6351,16300.0
2012-10-25 12:20:00,64.31,64.34,64.31,64.33,25200.0,37.6409,37.6585,37.6409,37.6526,25200.0
2012-10-25 12:25:00,64.33,64.38,64.33,64.38,47900.0,37.6526,37.6819,37.6526,37.6819,47900.0
2012-10-25 12:30:00,64.38,64.4,64.35,64.38,28700.0,37.6819,37.6936,37.6643,37.6819,28700.0
2012-10-25 12:35:00,64.37,64.38,64.35,64.38,8700.0,37.676,37.6819,37.6643,37.6819,8700.0
2012-10-25 12:40:00,64.4,64.43,64.38,64.38,11200.0,37.6936,37.7112,37.6819,37.6819,11200.0
2012-10-25 12:45:00,64.38,64.44,64.36,64.44,9700.0,37.6819,37.717,37.6702,37.717,9700.0
2012-10-25 12:50:00,64.44,64.46,64.42,64.42,17800.0,37.717,37.7287,37.7053,37.7053,17800.0
2012-10-25 12:55:00,64.42,64.53,64.42,64.5,17000.0,37.7053,37.7697,37.7053,37.7521,17000.0
2012-10-25 13:00:00,64.5,64.54,64.47,64.52,9800.0,37.7521,37.7755,37.7346,37.7638,9800.0
2012-10-25 13:05:00,64.52,64.52,64.48,64.48,10900.0,37.7638,37.7638,37.7404,37.7404,10900.0
2012-10-25 13:10:00,64.48,64.48,64.44,64.44,14600.0,37.7404,37.7404,37.717,37.717,14600.0
2012-10-25 13:15:00,64.44,64.45,64.41,64.43,12400.0,37.717,37.7229,37.6994,37.7112,12400.0
2012-10-25 13:20:00,64.43,64.46,64.42,64.45,6000.0,37.7112,37.7287,37.7053,37.7229,6000.0
2012-10-25 13:25:00,64.46,64.53,64.45,64.5,13900.0,37.7287,37.7697,37.7229,37.7521,13900.0
2012-10-25 13:30:00,64.51,64.51,64.4,64.4,18500.0,37.758,37.758,37.6936,37.6936,18500.0
2012-10-25 13:35:00,64.41,64.45,64.39,64.44,9500.0,37.6994,37.7229,37.6877,37.717,9500.0
2012-10-25 13:40:00,64.44,64.51,64.43,64.51,7000.0,37.717,37.758,37.7112,37.758,7000.0
2012-10-25 13:45:00,64.51,64.53,64.49,64.5,10100.0,37.758,37.7697,37.7463,37.7521,10100.0
2012-10-25 13:50:00,64.5,64.51,64.45,64.46,11400.0,37.7521,37.758,37.7229,37.7287,11400.0
2012-10-25 13:55:00,64.47,64.47,64.45,64.46,2100.0,37.7346,37.7346,37.7229,37.7287,2100.0
2012-10-25 14:00:00,64.45,64.5,64.45,64.47,10900.0,37.7229,37.7521,37.7229,37.7346,10900.0
2012-10-25 14:05:00,64.48,64.51,64.48,64.51,11600.0,37.7404,37.758,37.7404,37.758,11600.0
2012-10-25 14:10:00,64.51,64.51,64.48,64.5,7900.0,37.758,37.758,37.7404,37.7521,7900.0
2012-10-25 14:15:00,64.49,64.5,64.46,64.48,5300.0,37.7463,37.7521,37.7287,37.7404,5300.0
2012-10-25 14:20:00,64.48,64.51,64.48,64.49,24200.0,37.7404,37.758,37.7404,37.7463,24200.0
2012-10-25 14:25:00,64.49,64.56,64.49,64.55,21500.0,37.7463,37.7872,37.7463,37.7814,21500.0
2012-10-25 14:30:00,64.55,64.56,64.54,64.56,11200.0,37.7814,37.7872,37.7755,37.7872,11200.0
2012-10-25 14:35:00,64.56,64.57,64.54,64.56,7500.0,37.7872,37.7931,37.7755,37.7872,7500.0
2012-10-25 14:40:00,64.56,64.59,64.55,64.59,23400.0,37.7872,37.8048,37.7814,37.8048,23400.0
2012-10-25 14:45:00,64.59,64.6,64.56,64.56,7300.0,37.8048,37.8107,37.7872,37.7872,7300.0
2012-10-25 14:50:00,64.55,64.55,64.52,64.54,8700.0,37.7814,37.7814,37.7638,37.7755,8700.0
2012-10-25 14:55:00,64.53,64.57,64.53,64.54,15700.0,37.7697,37.7931,37.7697,37.7755,15700.0
2012-10-25 15:00:00,64.55,64.57,64.55,64.56,10200.0,37.7814,37.7931,37.7814,37.7872,10200.0
2012-10-25 15:05:00,64.56,64.56,64.52,64.52,78300.0,37.7872,37.7872,37.7638,37.7638,78300.0
2012-10-25 15:10:00,64.53,64.56,64.51,64.55,16700.0,37.7697,37.7872,37.758,37.7814,16700.0
2012-10-25 15:15:00,64.56,64.59,64.55,64.55,12900.0,37.7872,37.8048,37.7814,37.7814,12900.0
2012-10-25 15:20:00,64.55,64.56,64.54,64.56,16800.0,37.7814,37.7872,37.7755,37.7872,16800.0
2012-10-25 15:25:00,64.55,64.6,64.55,64.59,17800.0,37.7814,37.8107,37.7814,37.8048,17800.0
2012-10-25 15:30:00,64.6,64.64,64.59,64.63,27800.0,37.8107,37.8341,37.8048,37.8282,27800.0
2012-10-25 15:35:00,64.63,64.63,64.59,64.63,99900.0,37.8282,37.8282,37.8048,37.8282,99900.0
2012-10-25 15:40:00,64.62,64.66,64.61,64.65,30400.0,37.8224,37.8458,37.8165,37.8399,30400.0
2012-10-25 15:45:00,64.65,64.68,64.61,64.64,58200.0,37.8399,37.8575,37.8165,37.8341,58200.0
2012-10-25 15:50:00,64.64,64.68,64.62,64.64,175200.0,37.8341,37.8575,37.8224,37.8341,175200.0
2012-10-25 15:55:00,64.64,64.76,64.64,64.76,94600.0,37.8341,37.9043,37.8341,37.9043,94600.0
2012-10-26 09:30:00,64.75,64.77,64.55,64.61,32500.0,37.8985,37.9102,37.7814,37.8165,32500.0
2012-10-26 09:35:00,64.64,64.78,64.64,64.75,22200.0,37.8341,37.916,37.8341,37.8985,22200.0
2012-10-26 09:40:00,64.75,64.8,64.74,64.76,21100.0,37.8985,37.9277,37.8926,37.9043,21100.0
2012-10-26 09:45:00,64.76,64.82,64.72,64.82,17400.0,37.9043,37.9394,37.8809,37.9394,17400.0
2012-10-26 09:50:00,64.81,64.81,64.74,64.81,35300.0,37.9336,37.9336,37.8926,37.9336,35300.0
2012-10-26 09:55:00,64.79,64.9,64.79,64.85,22600.0,37.9219,37.9862,37.9219,37.957,22600.0
2012-10-26 10:00:00,64.85,64.92,64.84,64.92,29000.0,37.957,37.998,37.9511,37.998,29000.0
2012-10-26 10:05:00,64.93,64.93,64.88,64.89,29300.0,38.0038,38.0038,37.9745,37.9804,29300.0
2012-10-26 10:10:00,64.89,64.92,64.84,64.9,31400.0,37.9804,37.998,37.9511,37.9862,31400.0
2012-10-26 10:15:00,64.9,64.9,64.84,64.89,30700.0,37.9862,37.9862,37.9511,37.9804,30700.0
2012-10-26 10:20:00,64.9,64.91,64.88,64.9,20700.0,37.9862,37.9921,37.9745,37.9862,20700.0
2012-10-26 10:25:00,64.9,64.91,64.84,64.85,25500.0,37.9862,37.9921,37.9511,37.957,25500.0
2012-10-26 10:30:00,64.84,64.87,64.8,64.84,24800.0,37.9511,37.9687,37.9277,37.9511,24800.0
2012-10-26 10:35:00,64.85,64.87,64.83,64.86,11200.0,37.957,37.9687,37.9453,37.9628,11200.0
2012-10-26 10:40:00,64.86,64.88,64.83,64.84,76800.0,37.9628,37.9745,37.9453,37.9511,76800.0
2012-10-26 10:45:00,64.85,64.9,64.83,64.87,89600.0,37.957,37.9862,37.9453,37.9687,89600.0
2012-10-26 10:50:00,64.87,64.87,64.73,64.77,29100.0,37.9687,37.9687,37.8867,37.9102,29100.0
2012-10-26 10:55:00,64.78,64.86,64.78,64.86,10800.0,37.916,37.9628,37.916,37.9628,10800.0
2012-10-26 11:00:00,64.86,64.91,64.85,64.91,30400.0,37.9628,37.9921,37.957,37.9921,30400.0
2012-10-26 11:05:00,64.9,64.95,64.9,64.94,18800.0,37.9862,38.0155,37.9862,38.0097,18800.0
2012-10-26 11:10:00,64.95,64.95,64.88,64.9,16700.0,38.0155,38.0155,37.9745,37.9862,16700.0
2012-10-26 11:15:00,64.89,64.95,64.87,64.94,13500.0,37.9804,38.0155,37.9687,38.0097,13500.0
2012-10-26 11:20:00,64.95,64.95,64.86,64.88,13500.0,38.0155,38.0155,37.9628,37.9745,13500.0
2012-10-26 11:25:00,64.88,64.89,64.84,64.84,12700.0,37.9745,37.9804,37.9511,37.9511,12700.0
2012-10-26 11:30:00,64.84,64.92,64.84,64.88,30800.0,37.9511,37.998,37.9511,37.9745,30800.0
2012-10-26 11:35:00,64.87,64.88,64.84,64.87,17000.0,37.9687,37.9745,37.9511,37.9687,17000.0
2012-10-26 11:40:00,64.88,64.91,64.86,64.91,20600.0,37.9745,37.9921,37.9628,37.9921,20600.0
2012-10-26 11:45:00,64.9,64.91,64.88,64.88,11400.0,37.9862,37.9921,37.9745,37.9745,11400.0
2012-10-26 11:50:00,64.89,64.9,64.87,64.87,11500.0,37.9804,37.9862,37.9687,37.9687,11500.0
2012-10-26 11:55:00,64.88,64.94,64.88,64.9,12300.0,37.9745,38.0097,37.9745,37.9862,12300.0
2012-10-26 12:00:00,64.89,64.9,64.88,64.9,20500.0,37.9804,37.9862,37.9745,37.9862,20500.0
2012-10-26 12:05:00,64.89,64.92,64.87,64.89,52900.0,37.9804,37.998,37.9687,37.9804,52900.0
2012-10-26 12:10:00,64.89,64.92,64.88,64.92,10500.0,37.9804,37.998,37.9745,37.998,10500.0
2012-10-26 12:15:00,64.92,64.98,64.92,64.95,10900.0,37.998,38.0331,37.998,38.0155,10900.0
2012-10-26 12:20:00,64.95,64.98,64.95,64.98,19400.0,38.0155,38.0331,38.0155,38.0331,19400.0
2012-10-26 12:25:00,64.98,65.02,64.98,65.02,32000.0,38.0331,38.0565,38.0331,38.0565,32000.0
2012-10-26 12:30:00,65.01,65.02,64.94,64.95,30400.0,38.0506,38.0565,38.0097,38.0155,30400.0
2012-10-26 12:35:00,64.94,64.98,64.94,64.95,12500.0,38.0097,38.0331,38.0097,38.0155,12500.0
2012-10-26 12:40:00,64.96,65.05,64.96,65.04,27800.0,38.0214,38.074,38.0214,38.0682,27800.0
2012-10-26 12:45:00,65.05,65.1,65.03,65.03,15300.0,38.074,38.1033,38.0623,38.0623,15300.0
2012-10-26 12:50:00,65.04,65.07,65.04,65.06,12500.0,38.0682,38.0858,38.0682,38.0799,12500.0
2012-10-26 12:55:00,65.07,65.1,65.07,65.1,13000.0,38.0858,38.1033,38.0858,38.1033,13000.0
2012-10-26 13:00:00,65.09,65.12,65.09,65.1,25900.0,38.0975,38.115,38.0975,38.1033,25900.0
2012-10-26 13:05:00,65.11,65.14,65.11,65.14,7200.0,38.1092,38.1267,38.1092,38.1267,7200.0
2012-10-26 13:10:00,65.13,65.16,65.13,65.14,23200.0,38.1209,38.1384,38.1209,38.1267,23200.0
2012-10-26 13:15:00,65.14,65.14,65.11,65.13,32500.0,38.1267,38.1267,38.1092,38.1209,32500.0
2012-10-26 13:20:00,65.11,65.12,65.05,65.08,22400.0,38.1092,38.115,38.074,38.0916,22400.0
2012-10-26 13:25:00,65.08,65.12,65.06,65.11,17700.0,38.0916,38.115,38.0799,38.1092,17700.0
2012-10-26 13:30:00,65.11,65.19,65.11,65.19,18500.0,38.1092,38.156,38.1092,38.156,18500.0
2012-10-26 13:35:00,65.18,65.23,65.15,65.22,35100.0,38.1501,38.1794,38.1326,38.1735,35100.0
2012-10-26 13:40:00,65.23,65.25,65.21,65.24,12500.0,38.1794,38.1911,38.1677,38.1853,12500.0
2012-10-26 13:45:00,65.25,65.25,65.22,65.25,26700.0,38.1911,38.1911,38.1735,38.1911,26700.0
2012-10-26 13:50:00,65.25,65.26,65.24,65.26,14500.0,38.1911,38.197,38.1853,38.197,14500.0
2012-10-26 13:55:00,65.26,65.27,65.24,65.26,31900.0,38.197,38.2028,38.1853,38.197,31900.0
2012-10-26 14:00:00,65.26,65.26,65.22,65.24,15700.0,38.197,38.197,38.1735,38.1853,15700.0
2012-10-26 14:05:00,65.25,65.25,65.18,65.19,22900.0,38.1911,38.1911,38.1501,38.156,22900.0
2012-10-26 14:10:00,65.19,65.19,65.16,65.19,19500.0,38.156,38.156,38.1384,38.156,19500.0
2012-10-26 14:15:00,65.19,65.2,65.15,65.2,19400.0,38.156,38.1618,38.1326,38.1618,19400.0
2012-10-26 14:20:00,65.2,65.2,65.19,65.19,9900.0,38.1618,38.1618,38.156,38.156,9900.0
2012-10-26 14:25:00,65.2,65.23,65.19,65.23,9900.0,38.1618,38.1794,38.156,38.1794,9900.0
2012-10-26 14:30:00,65.23,65.28,65.21,65.25,24000.0,38.1794,38.2087,38.1677,38.1911,24000.0
2012-10-26 14:35:00,65.25,65.27,65.24,65.24,11700.0,38.1911,38.2028,38.1853,38.1853,11700.0
2012-10-26 14:40:00,65.24,65.25,65.19,65.2,11900.0,38.1853,38.1911,38.156,38.1618,11900.0
2012-10-26 14:45:00,65.19,65.2,65.18,65.2,27400.0,38.156,38.1618,38.1501,38.1618,27400.0
2012-10-26 14:50:00,65.2,65.23,65.19,65.22,12900.0,38.1618,38.1794,38.156,38.1735,12900.0
2012-10-26 14:55:00,65.21,65.22,65.16,65.17,24800.0,38.1677,38.1735,38.1384,38.1443,24800.0
2012-10-26 15:00:00,65.17,65.17,65.14,65.14,11400.0,38.1443,38.1443,38.1267,38.1267,11400.0
2012-10-26 15:05:00,65.15,65.15,65.12,65.12,9400.0,38.1326,38.1326,38.115,38.115,9400.0
2012-10-26 15:10:00,65.13,65.2,65.13,65.18,41200.0,38.1209,38.1618,38.1209,38.1501,41200.0
2012-10-26 15:15:00,65.18,65.19,65.15,65.18,14900.0,38.1501,38.156,38.1326,38.1501,14900.0
2012-10-26 15:20:00,65.18,65.23,65.17,65.23,9700.0,38.1501,38.1794,38.1443,38.1794,9700.0
2012-10-26 15:25:00,65.23,65.26,65.22,65.25,18900.0,38.1794,38.197,38.1735,38.1911,18900.0
2012-10-26 15:30:00,65.26,65.3,65.24,65.25,36400.0,38.197,38.2204,38.1853,38.1911,36400.0
2012-10-26 15:35:00,65.23,65.24,65.17,65.17,26300.0,38.1794,38.1853,38.1443,38.1443,26300.0
2012-10-26 15:40:00,65.18,65.21,65.16,65.19,39400.0,38.1501,38.1677,38.1384,38.156,39400.0
2012-10-26 15:45:00,65.18,65.19,65.07,65.1,88200.0,38.1501,38.156,38.0858,38.1033,88200.0
2012-10-26 15:50:00,65.1,65.17,65.08,65.16,93600.0,38.1033,38.1443,38.0916,38.1384,93600.0
2012-10-26 15:55:00,65.17,65.17,65.07,65.12,326100.0,38.1443,38.1443,38.0858,38.115,326100.0
2012-10-31 09:30:00,65.02,65.54,65.0,65.42,77900.0,38.0565,38.3608,38.0448,38.2906,77900.0
2012-10-31 09:35:00,65.41,65.53,65.39,65.42,27800.0,38.2848,38.355,38.273,38.2906,27800.0
2012-10-31 09:40:00,65.39,65.57,65.25,65.41,30100.0,38.273,38.3784,38.1911,38.2848,30100.0
2012-10-31 09:45:00,65.41,65.71,65.38,65.69,43000.0,38.2848,38.4603,38.2672,38.4486,43000.0
2012-10-31 09:50:00,65.69,65.74,65.63,65.63,21100.0,38.4486,38.4779,38.4135,38.4135,21100.0
2012-10-31 09:55:00,65.63,65.72,65.61,65.64,19600.0,38.4135,38.4662,38.4018,38.4194,19600.0
2012-10-31 10:00:00,65.64,65.69,65.6,65.63,24400.0,38.4194,38.4486,38.396,38.4135,24400.0
2012-10-31 10:05:00,65.62,65.68,65.57,65.6,36700.0,38.4077,38.4428,38.3784,38.396,36700.0
2012-10-31 10:10:00,65.6,65.67,65.56,65.61,30300.0,38.396,38.4369,38.3725,38.4018,30300.0
2012-10-31 10:15:00,65.6,65.69,65.59,65.64,25500.0,38.396,38.4486,38.3901,38.4194,25500.0
2012-10-31 10:20:00,65.63,65.73,65.63,65.7,19300.0,38.4135,38.4721,38.4135,38.4545,19300.0
2012-10-31 10:25:00,65.7,65.74,65.68,65.7,33100.0,38.4545,38.4779,38.4428,38.4545,33100.0
2012-10-31 10:30:00,65.69,65.71,65.61,65.64,24700.0,38.4486,38.4603,38.4018,38.4194,24700.0
2012-10-31 10:35:00,65.62,65.7,65.61,65.67,19500.0,38.4077,38.4545,38.4018,38.4369,19500.0
2012-10-31 10:40:00,65.67,65.7,65.62,65.66,21600.0,38.4369,38.4545,38.4077,38.4311,21600.0
2012-10-31 10:45:00,65.66,65.68,65.63,65.65,17600.0,38.4311,38.4428,38.4135,38.4252,17600.0
2012-10-31 10:50:00,65.64,65.67,65.62,65.65,22300.0,38.4194,38.4369,38.4077,38.4252,22300.0
2012-10-31 10:55:00,65.65,65.71,65.65,65.7,15500.0,38.4252,38.4603,38.4252,38.4545,15500.0
2012-10-31 11:00:00,65.7,65.72,65.56,65.59,36500.0,38.4545,38.4662,38.3725,38.3901,36500.0
2012-10-31 11:05:00,65.59,65.64,65.58,65.59,68300.0,38.3901,38.4194,38.3843,38.3901,68300.0
2012-10-31 11:10:00,65.59,65.62,65.57,65.61,66200.0,38.3901,38.4077,38.3784,38.4018,66200.0
2012-10-31 11:15:00,65.61,65.65,65.6,65.65,37600.0,38.4018,38.4252,38.396,38.4252,37600.0
2012-10-31 11:20:00,65.65,65.65,65.61,65.62,29200.0,38.4252,38.4252,38.4018,38.4077,29200.0
2012-10-31 11:25:00,65.62,65.63,65.59,65.6,38000.0,38.4077,38.4135,38.3901,38.396,38000.0
2012-10-31 11:30:00,65.6,65.66,65.59,65.65,20400.0,38.396,38.4311,38.3901,38.4252,20400.0
2012-10-31 11:35:00,65.66,65.67,65.64,65.66,9900.0,38.4311,38.4369,38.4194,38.4311,9900.0
2012-10-31 11:40:00,65.65,65.69,65.65,65.66,19100.0,38.4252,38.4486,38.4252,38.4311,19100.0
2012-10-31 11:45:00,65.67,65.73,65.64,65.7,32700.0,38.4369,38.4721,38.4194,38.4545,32700.0
2012-10-31 11:50:00,65.7,65.7,65.67,65.68,31700.0,38.4545,38.4545,38.4369,38.4428,31700.0
2012-10-31 11:55:00,65.68,65.7,65.66,65.68,22400.0,38.4428,38.4545,38.4311,38.4428,22400.0
2012-10-31 12:00:00,65.67,65.67,65.63,65.65,27000.0,38.4369,38.4369,38.4135,38.4252,27000.0
2012-10-31 12:05:00,65.65,65.69,65.61,65.65,34500.0,38.4252,38.4486,38.4018,38.4252,34500.0
2012-10-31 12:10:00,65.65,65.66,65.61,65.63,14900.0,38.4252,38.4311,38.4018,38.4135,14900.0
2012-10-31 12:15:00,65.64,65.67,65.41,65.44,66400.0,38.4194,38.4369,38.2848,38.3023,66400.0
2012-10-31 12:20:00,65.45,65.54,65.45,65.47,20200.0,38.3082,38.3608,38.3082,38.3199,20200.0
2012-10-31 12:25:00,65.47,65.51,65.42,65.42,35500.0,38.3199,38.3433,38.2906,38.2906,35500.0
2012-10-31 12:30:00,65.41,65.47,65.31,65.44,37800.0,38.2848,38.3199,38.2262,38.3023,37800.0
2012-10-31 12:35:00,65.44,65.46,65.39,65.44,18400.0,38.3023,38.314,38.273,38.3023,18400.0
2012-10-31 12:40:00,65.44,65.47,65.41,65.42,17700.0,38.3023,38.3199,38.2848,38.2906,17700.0
2012-10-31 12:45:00,65.43,65.47,65.41,65.42,15300.0,38.2965,38.3199,38.2848,38.2906,15300.0
2012-10-31 12:50:00,65.42,65.46,65.42,65.45,20100.0,38.2906,38.314,38.2906,38.3082,20100.0
2012-10-31 12:55:00,65.43,65.46,65.4,65.46,15200.0,38.2965,38.314,38.2789,38.314,15200.0
2012-10-31 13:00:00,65.46,65.47,65.43,65.44,25400.0,38.314,38.3199,38.2965,38.3023,25400.0
2012-10-31 13:05:00,65.44,65.48,65.42,65.43,17000.0,38.3023,38.3257,38.2906,38.2965,17000.0
2012-10-31 13:10:00,65.42,65.44,65.41,65.44,7800.0,38.2906,38.3023,38.2848,38.3023,7800.0
2012-10-31 13:15:00,65.44,65.46,65.43,65.44,10900.0,38.3023,38.314,38.2965,38.3023,10900.0
2012-10-31 13:20:00,65.43,65.45,65.41,65.44,13000.0,38.2965,38.3082,38.2848,38.3023,13000.0
2012-10-31 13:25:00,65.45,65.49,65.44,65.47,15100.0,38.3082,38.3316,38.3023,38.3199,15100.0
2012-10-31 13:30:00,65.48,65.48,65.45,65.46,10400.0,38.3257,38.3257,38.3082,38.314,10400.0
2012-10-31 13:35:00,65.46,65.48,65.45,65.47,7900.0,38.314,38.3257,38.3082,38.3199,7900.0
2012-10-31 13:40:00,65.46,65.47,65.45,65.47,10300.0,38.314,38.3199,38.3082,38.3199,10300.0
2012-10-31 13:45:00,65.46,65.51,65.46,65.51,11300.0,38.314,38.3433,38.314,38.3433,11300.0
2012-10-31 13:50:00,65.51,65.52,65.47,65.52,15900.0,38.3433,38.3491,38.3199,38.3491,15900.0
2012-10-31 13:55:00,65.51,65.52,65.48,65.49,15400.0,38.3433,38.3491,38.3257,38.3316,15400.0
2012-10-31 14:00:00,65.5,65.5,65.46,65.48,16400.0,38.3374,38.3374,38.314,38.3257,16400.0
2012-10-31 14:05:00,65.48,65.52,65.48,65.52,11800.0,38.3257,38.3491,38.3257,38.3491,11800.0
2012-10-31 14:10:00,65.52,65.53,65.49,65.52,12500.0,38.3491,38.355,38.3316,38.3491,12500.0
2012-10-31 14:15:00,65.53,65.53,65.5,65.53,13000.0,38.355,38.355,38.3374,38.355,13000.0
2012-10-31 14:20:00,65.52,65.53,65.5,65.52,17000.0,38.3491,38.355,38.3374,38.3491,17000.0
2012-10-31 14:25:00,65.53,65.53,65.48,65.49,49200.0,38.355,38.355,38.3257,38.3316,49200.0
2012-10-31 14:30:00,65.48,65.55,65.48,65.55,16400.0,38.3257,38.3667,38.3257,38.3667,16400.0
2012-10-31 14:35:00,65.55,65.55,65.52,65.55,24000.0,38.3667,38.3667,38.3491,38.3667,24000.0
2012-10-31 14:40:00,65.54,65.56,65.5,65.51,28500.0,38.3608,38.3725,38.3374,38.3433,28500.0
2012-10-31 14:45:00,65.52,65.53,65.5,65.51,20300.0,38.3491,38.355,38.3374,38.3433,20300.0
2012-10-31 14:50:00,65.51,65.56,65.51,65.54,37800.0,38.3433,38.3725,38.3433,38.3608,37800.0
2012-10-31 14:55:00,65.53,65.56,65.52,65.53,38800.0,38.355,38.3725,38.3491,38.355,38800.0
2012-10-31 15:00:00,65.52,65.57,65.51,65.57,46700.0,38.3491,38.3784,38.3433,38.3784,46700.0
2012-10-31 15:05:00,65.56,65.58,65.53,65.56,34200.0,38.3725,38.3843,38.355,38.3725,34200.0
2012-10-31 15:10:00,65.56,65.69,65.56,65.69,58500.0,38.3725,38.4486,38.3725,38.4486,58500.0
2012-10-31 15:15:00,65.69,65.74,65.69,65.73,30300.0,38.4486,38.4779,38.4486,38.4721,30300.0
2012-10-31 15:20:00,65.73,65.75,65.7,65.74,37900.0,38.4721,38.4838,38.4545,38.4779,37900.0
2012-10-31 15:25:00,65.73,65.78,65.73,65.78,25700.0,38.4721,38.5013,38.4721,38.5013,25700.0
2012-10-31 15:30:00,65.78,65.78,65.73,65.76,29100.0,38.5013,38.5013,38.4721,38.4896,29100.0
2012-10-31 15:35:00,65.76,65.81,65.75,65.8,27600.0,38.4896,38.5189,38.4838,38.513,27600.0
2012-10-31 15:40:00,65.8,65.81,65.75,65.78,37400.0,38.513,38.5189,38.4838,38.5013,37400.0
2012-10-31 15:45:00,65.77,65.77,65.66,65.68,74600.0,38.4955,38.4955,38.4311,38.4428,74600.0
2012-10-31 15:50:00,65.68,65.7,65.6,65.6,62700.0,38.4428,38.4545,38.396,38.396,62700.0
2012-10-31 15:55:00,65.6,65.71,65.6,65.68,129000.0,38.396,38.4603,38.396,38.4428,129000.0
2012-11-01 09:30:00,65.64,65.84,65.63,65.75,46300.0,38.4194,38.5364,38.4135,38.4838,46300.0
2012-11-01 09:35:00,65.72,65.77,65.66,65.7,27100.0,38.4662,38.4955,38.4311,38.4545,27100.0
2012-11-01 09:40:00,65.71,65.78,65.68,65.69,32200.0,38.4603,38.5013,38.4428,38.4486,32200.0
2012-11-01 09:45:00,65.69,65.7,65.6,65.63,56700.0,38.4486,38.4545,38.396,38.4135,56700.0
2012-11-01 09:50:00,65.63,65.68,65.61,65.63,38900.0,38.4135,38.4428,38.4018,38.4135,38900.0
2012-11-01 09:55:00,65.62,65.71,65.62,65.63,38900.0,38.4077,38.4603,38.4077,38.4135,38900.0
2012-11-01 10:00:00,65.65,65.8,65.63,65.8,62900.0,38.4252,38.513,38.4135,38.513,62900.0
2012-11-01 10:05:00,65.8,65.86,65.77,65.77,29900.0,38.513,38.5481,38.4955,38.4955,29900.0
2012-11-01 10:10:00,65.76,65.84,65.69,65.7,102500.0,38.4896,38.5364,38.4486,38.4545,102500.0
2012-11-01 10:15:00,65.69,65.85,65.68,65.76,46400.0,38.4486,38.5423,38.4428,38.4896,46400.0
2012-11-01 10:20:00,65.76,65.77,65.7,65.72,24600.0,38.4896,38.4955,38.4545,38.4662,24600.0
2012-11-01 10:25:00,65.71,65.71,65.66,65.66,38600.0,38.4603,38.4603,38.4311,38.4311,38600.0
2012-11-01 10:30:00,65.66,65.71,65.66,65.69,49300.0,38.4311,38.4603,38.4311,38.4486,49300.0
2012-11-01 10:35:00,65.69,65.7,65.61,65.62,47200.0,38.4486,38.4545,38.4018,38.4077,47200.0
2012-11-01 10:40:00,65.62,65.67,65.6,65.64,33400.0,38.4077,38.4369,38.396,38.4194,33400.0
2012-11-01 10:45:00,65.64,65.66,65.6,65.66,33600.0,38.4194,38.4311,38.396,38.4311,33600.0
2012-11-01 10:50:00,65.66,65.66,65.56,65.56,37300.0,38.4311,38.4311,38.3725,38.3725,37300.0
2012-11-01 10:55:00,65.56,65.57,65.5,65.5,42300.0,38.3725,38.3784,38.3374,38.3374,42300.0
2012-11-01 11:00:00,65.49,65.52,65.47,65.48,25400.0,38.3316,38.3491,38.3199,38.3257,25400.0
2012-11-01 11:05:00,65.48,65.61,65.48,65.59,36200.0,38.3257,38.4018,38.3257,38.3901,36200.0
2012-11-01 11:10:00,65.59,65.62,65.55,65.56,33000.0,38.3901,38.4077,38.3667,38.3725,33000.0
2012-11-01 11:15:00,65.56,65.56,65.52,65.55,28300.0,38.3725,38.3725,38.3491,38.3667,28300.0
2012-11-01 11:20:00,65.54,65.59,65.53,65.59,22100.0,38.3608,38.3901,38.355,38.3901,22100.0
2012-11-01 11:25:00,65.59,65.61,65.58,65.6,18700.0,38.3901,38.4018,38.3843,38.396,18700.0
2012-11-01 11:30:00,65.59,65.61,65.57,65.58,22900.0,38.3901,38.4018,38.3784,38.3843,22900.0
2012-11-01 11:35:00,65.58,65.59,65.5,65.5,21100.0,38.3843,38.3901,38.3374,38.3374,21100.0
2012-11-01 11:40:00,65.51,65.57,65.49,65.56,49000.0,38.3433,38.3784,38.3316,38.3725,49000.0
2012-11-01 11:45:00,65.56,65.63,65.53,65.61,60200.0,38.3725,38.4135,38.355,38.4018,60200.0
2012-11-01 11:50:00,65.61,65.63,65.59,65.61,27800.0,38.4018,38.4135,38.3901,38.4018,27800.0
2012-11-01 11:55:00,65.61,65.66,65.61,65.64,23300.0,38.4018,38.4311,38.4018,38.4194,23300.0
2012-11-01 12:00:00,65.64,65.66,65.63,65.65,16900.0,38.4194,38.4311,38.4135,38.4252,16900.0
2012-11-01 12:05:00,65.65,65.66,65.63,65.63,16000.0,38.4252,38.4311,38.4135,38.4135,16000.0
2012-11-01 12:10:00,65.64,65.68,65.64,65.67,17800.0,38.4194,38.4428,38.4194,38.4369,17800.0
2012-11-01 12:15:00,65.67,65.67,65.65,65.66,31100.0,38.4369,38.4369,38.4252,38.4311,31100.0
2012-11-01 12:20:00,65.67,65.7,65.66,65.66,32800.0,38.4369,38.4545,38.4311,38.4311,32800.0
2012-11-01 12:25:00,65.67,65.67,65.64,65.67,43900.0,38.4369,38.4369,38.4194,38.4369,43900.0
2012-11-01 12:30:00,65.67,65.69,65.63,65.64,23200.0,38.4369,38.4486,38.4135,38.4194,23200.0
2012-11-01 12:35:00,65.65,65.66,65.59,65.61,46400.0,38.4252,38.4311,38.3901,38.4018,46400.0
2012-11-01 12:40:00,65.61,65.61,65.53,65.54,36900.0,38.4018,38.4018,38.355,38.3608,36900.0
2012-11-01 12:45:00,65.53,65.58,65.53,65.55,37200.0,38.355,38.3843,38.355,38.3667,37200.0
2012-11-01 12:50:00,65.54,65.58,65.54,65.56,24900.0,38.3608,38.3843,38.3608,38.3725,24900.0
2012-11-01 12:55:00,65.56,65.6,65.54,65.59,22200.0,38.3725,38.396,38.3608,38.3901,22200.0
2012-11-01 13:00:00,65.59,65.6,65.52,65.52,16900.0,38.3901,38.396,38.3491,38.3491,16900.0
2012-11-01 13:05:00,65.51,65.57,65.5,65.57,20100.0,38.3433,38.3784,38.3374,38.3784,20100.0
2012-11-01 13:10:00,65.58,65.58,65.52,65.53,12900.0,38.3843,38.3843,38.3491,38.355,12900.0
2012-11-01 13:15:00,65.53,65.55,65.5,65.51,9000.0,38.355,38.3667,38.3374,38.3433,9000.0
2012-11-01 13:20:00,65.51,65.55,65.51,65.53,16800.0,38.3433,38.3667,38.3433,38.355,16800.0
2012-11-01 13:25:00,65.53,65.53,65.49,65.53,18100.0,38.355,38.355,38.3316,38.355,18100.0
2012-11-01 13:30:00,65.54,65.57,65.53,65.57,13200.0,38.3608,38.3784,38.355,38.3784,13200.0
2012-11-01 13:35:00,65.57,65.58,65.54,65.57,21400.0,38.3784,38.3843,38.3608,38.3784,21400.0
2012-11-01 13:40:00,65.56,65.57,65.51,65.51,14100.0,38.3725,38.3784,38.3433,38.3433,14100.0
2012-11-01 13:45:00,65.52,65.53,65.49,65.51,19200.0,38.3491,38.355,38.3316,38.3433,19200.0
2012-11-01 13:50:00,65.51,65.53,65.45,65.46,16800.0,38.3433,38.355,38.3082,38.314,16800.0
2012-11-01 13:55:00,65.47,65.47,65.43,65.43,10100.0,38.3199,38.3199,38.2965,38.2965,10100.0
2012-11-01 14:00:00,65.43,65.48,65.41,65.45,39100.0,38.2965,38.3257,38.2848,38.3082,39100.0
2012-11-01 14:05:00,65.44,65.46,65.43,65.43,22200.0,38.3023,38.314,38.2965,38.2965,22200.0
2012-11-01 14:10:00,65.43,65.43,65.38,65.41,15900.0,38.2965,38.2965,38.2672,38.2848,15900.0
2012-11-01 14:15:00,65.42,65.46,65.38,65.45,26900.0,38.2906,38.314,38.2672,38.3082,26900.0
2012-11-01 14:20:00,65.46,65.46,65.38,65.41,36600.0,38.314,38.314,38.2672,38.2848,36600.0
2012-11-01 14:25:00,65.41,65.46,65.41,65.45,48500.0,38.2848,38.314,38.2848,38.3082,48500.0
2012-11-01 14:30:00,65.44,65.47,65.44,65.46,37200.0,38.3023,38.3199,38.3023,38.314,37200.0
2012-11-01 14:35:00,65.45,65.48,65.44,65.48,26800.0,38.3082,38.3257,38.3023,38.3257,26800.0
2012-11-01 14:40:00,65.48,65.48,65.42,65.44,9900.0,38.3257,38.3257,38.2906,38.3023,9900.0
2012-11-01 14:45:00,65.43,65.43,65.39,65.4,21200.0,38.2965,38.2965,38.273,38.2789,21200.0
2012-11-01 14:50:00,65.39,65.41,65.38,65.41,25400.0,38.273,38.2848,38.2672,38.2848,25400.0
2012-11-01 14:55:00,65.41,65.41,65.35,65.35,66700.0,38.2848,38.2848,38.2496,38.2496,66700.0
2012-11-01 15:00:00,65.36,65.38,65.33,65.34,17900.0,38.2555,38.2672,38.2379,38.2438,17900.0
2012-11-01 15:05:00,65.33,65.35,65.31,65.32,17800.0,38.2379,38.2496,38.2262,38.2321,17800.0
2012-11-01 15:10:00,65.32,65.36,65.32,65.36,16300.0,38.2321,38.2555,38.2321,38.2555,16300.0
2012-11-01 15:15:00,65.37,65.39,65.36,65.37,24800.0,38.2613,38.273,38.2555,38.2613,24800.0
2012-11-01 15:20:00,65.38,65.39,65.33,65.34,20000.0,38.2672,38.273,38.2379,38.2438,20000.0
2012-11-01 15:25:00,65.33,65.34,65.31,65.31,39100.0,38.2379,38.2438,38.2262,38.2262,39100.0
2012-11-01 15:30:00,65.31,65.32,65.29,65.32,50700.0,38.2262,38.2321,38.2145,38.2321,50700.0
2012-11-01 15:35:00,65.31,65.32,65.22,65.24,32500.0,38.2262,38.2321,38.1735,38.1853,32500.0
2012-11-01 15:40:00,65.23,65.27,65.23,65.27,30600.0,38.1794,38.2028,38.1794,38.2028,30600.0
2012-11-01 15:45:00,65.27,65.31,65.26,65.31,97400.0,38.2028,38.2262,38.197,38.2262,97400.0
2012-11-01 15:50:00,65.31,65.34,65.29,65.29,66000.0,38.2262,38.2438,38.2145,38.2145,66000.0
2012-11-01 15:55:00,65.29,65.34,65.29,65.33,168500.0,38.2145,38.2438,38.2145,38.2379,168500.0
2012-11-02 09:30:00,65.53,65.75,65.4,65.65,43000.0,38.355,38.4838,38.2789,38.4252,43000.0
2012-11-02 09:35:00,65.63,65.63,65.38,65.47,16100.0,38.4135,38.4135,38.2672,38.3199,16100.0
2012-11-02 09:40:00,65.46,65.55,65.38,65.42,17600.0,38.314,38.3667,38.2672,38.2906,17600.0
2012-11-02 09:45:00,65.44,65.47,65.41,65.43,21900.0,38.3023,38.3199,38.2848,38.2965,21900.0
2012-11-02 09:50:00,65.42,65.48,65.4,65.43,28700.0,38.2906,38.3257,38.2789,38.2965,28700.0
2012-11-02 09:55:00,65.43,65.44,65.31,65.31,31200.0,38.2965,38.3023,38.2262,38.2262,31200.0
2012-11-02 10:00:00,65.32,65.4,65.29,65.29,18800.0,38.2321,38.2789,38.2145,38.2145,18800.0
2012-11-02 10:05:00,65.28,65.39,65.24,65.36,24400.0,38.2087,38.273,38.1853,38.2555,24400.0
2012-11-02 10:10:00,65.38,65.4,65.33,65.34,23800.0,38.2672,38.2789,38.2379,38.2438,23800.0
2012-11-02 10:15:00,65.34,65.36,65.33,65.34,22900.0,38.2438,38.2555,38.2379,38.2438,22900.0
2012-11-02 10:20:00,65.34,65.34,65.19,65.21,31300.0,38.2438,38.2438,38.156,38.1677,31300.0
2012-11-02 10:25:00,65.21,65.31,65.21,65.3,36000.0,38.1677,38.2262,38.1677,38.2204,36000.0
2012-11-02 10:30:00,65.3,65.31,65.29,65.29,13600.0,38.2204,38.2262,38.2145,38.2145,13600.0
2012-11-02 10:35:00,65.29,65.3,65.23,65.23,79500.0,38.2145,38.2204,38.1794,38.1794,79500.0
2012-11-02 10:40:00,65.23,65.25,65.18,65.19,20700.0,38.1794,38.1911,38.1501,38.156,20700.0
2012-11-02 10:45:00,65.19,65.24,65.16,65.24,12800.0,38.156,38.1853,38.1384,38.1853,12800.0
2012-11-02 10:50:00,65.24,65.25,65.14,65.17,15200.0,38.1853,38.1911,38.1267,38.1443,15200.0
2012-11-02 10:55:00,65.18,65.18,65.14,65.16,13800.0,38.1501,38.1501,38.1267,38.1384,13800.0
2012-11-02 11:00:00,65.16,65.17,65.09,65.1,61400.0,38.1384,38.1443,38.0975,38.1033,61400.0
2012-11-02 11:05:00,65.1,65.21,65.08,65.19,14500.0,38.1033,38.1677,38.0916,38.156,14500.0
2012-11-02 11:10:00,65.19,65.19,65.13,65.15,14500.0,38.156,38.156,38.1209,38.1326,14500.0
2012-11-02 11:15:00,65.15,65.15,65.11,65.13,35100.0,38.1326,38.1326,38.1092,38.1209,35100.0
2012-11-02 11:20:00,65.14,65.19,65.13,65.17,14900.0,38.1267,38.156,38.1209,38.1443,14900.0
2012-11-02 11:25:00,65.17,65.18,65.11,65.17,112200.0,38.1443,38.1501,38.1092,38.1443,112200.0
2012-11-02 11:30:00,65.18,65.19,65.13,65.18,19900.0,38.1501,38.156,38.1209,38.1501,19900.0
2012-11-02 11:35:00,65.19,65.21,65.14,65.15,105500.0,38.156,38.1677,38.1267,38.1326,105500.0
2012-11-02 11:40:00,65.15,65.21,65.14,65.2,17100.0,38.1326,38.1677,38.1267,38.1618,17100.0
2012-11-02 11:45:00,65.19,65.2,65.13,65.13,36300.0,38.156,38.1618,38.1209,38.1209,36300.0
2012-11-02 11:50:00,65.14,65.19,65.12,65.17,22900.0,38.1267,38.156,38.115,38.1443,22900.0
2012-11-02 11:55:00,65.18,65.2,65.14,65.14,14000.0,38.1501,38.1618,38.1267,38.1267,14000.0
2012-11-02 12:00:00,65.15,65.17,65.13,65.15,27900.0,38.1326,38.1443,38.1209,38.1326,27900.0
2012-11-02 12:05:00,65.15,65.17,65.13,65.14,14100.0,38.1326,38.1443,38.1209,38.1267,14100.0
2012-11-02 12:10:00,65.13,65.17,65.12,65.14,21900.0,38.1209,38.1443,38.115,38.1267,21900.0
2012-11-02 12:15:00,65.14,65.17,65.12,65.17,22000.0,38.1267,38.1443,38.115,38.1443,22000.0
2012-11-02 12:20:00,65.16,65.19,65.14,65.17,18000.0,38.1384,38.156,38.1267,38.1443,18000.0
2012-11-02 12:25:00,65.17,65.19,65.15,65.16,26400.0,38.1443,38.156,38.1326,38.1384,26400.0
2012-11-02 12:30:00,65.14,65.17,65.14,65.17,8200.0,38.1267,38.1443,38.1267,38.1443,8200.0
2012-11-02 12:35:00,65.16,65.17,65.13,65.13,25400.0,38.1384,38.1443,38.1209,38.1209,25400.0
2012-11-02 12:40:00,65.13,65.13,65.1,65.12,43600.0,38.1209,38.1209,38.1033,38.115,43600.0
2012-11-02 12:45:00,65.12,65.14,65.1,65.11,14000.0,38.115,38.1267,38.1033,38.1092,14000.0
2012-11-02 12:50:00,65.11,65.12,65.1,65.11,13400.0,38.1092,38.115,38.1033,38.1092,13400.0
2012-11-02 12:55:00,65.11,65.13,65.07,65.1,25100.0,38.1092,38.1209,38.0858,38.1033,25100.0
2012-11-02 13:00:00,65.11,65.15,65.11,65.15,109600.0,38.1092,38.1326,38.1092,38.1326,109600.0
2012-11-02 13:05:00,65.16,65.21,65.16,65.2,61800.0,38.1384,38.1677,38.1384,38.1618,61800.0
2012-11-02 13:10:00,65.2,65.21,65.16,65.17,22200.0,38.1618,38.1677,38.1384,38.1443,22200.0
2012-11-02 13:15:00,65.18,65.18,65.13,65.13,13300.0,38.1501,38.1501,38.1209,38.1209,13300.0
2012-11-02 13:20:00,65.13,65.14,65.1,65.12,13900.0,38.1209,38.1267,38.1033,38.115,13900.0
2012-11-02 13:25:00,65.12,65.14,65.12,65.12,20000.0,38.115,38.1267,38.115,38.115,20000.0
2012-11-02 13:30:00,65.12,65.14,65.11,65.11,28100.0,38.115,38.1267,38.1092,38.1092,28100.0
2012-11-02 13:35:00,65.1,65.13,65.1,65.1,8700.0,38.1033,38.1209,38.1033,38.1033,8700.0
2012-11-02 13:40:00,65.1,65.13,65.09,65.11,11400.0,38.1033,38.1209,38.0975,38.1092,11400.0
2012-11-02 13:45:00,65.11,65.13,65.09,65.09,12100.0,38.1092,38.1209,38.0975,38.0975,12100.0
2012-11-02 13:50:00,65.1,65.1,65.05,65.08,50400.0,38.1033,38.1033,38.074,38.0916,50400.0
2012-11-02 13:55:00,65.09,65.11,65.09,65.11,12500.0,38.0975,38.1092,38.0975,38.1092,12500.0
2012-11-02 14:00:00,65.11,65.12,65.05,65.08,19300.0,38.1092,38.115,38.074,38.0916,19300.0
2012-11-02 14:05:00,65.07,65.1,65.06,65.1,13200.0,38.0858,38.1033,38.0799,38.1033,13200.0
2012-11-02 14:10:00,65.1,65.13,65.09,65.13,13000.0,38.1033,38.1209,38.0975,38.1209,13000.0
2012-11-02 14:15:00,65.13,65.16,65.1,65.11,12900.0,38.1209,38.1384,38.1033,38.1092,12900.0
2012-11-02 14:20:00,65.11,65.13,65.11,65.11,10800.0,38.1092,38.1209,38.1092,38.1092,10800.0
2012-11-02 14:25:00,65.12,65.15,65.11,65.15,11800.0,38.115,38.1326,38.1092,38.1326,11800.0
2012-11-02 14:30:00,65.14,65.14,65.08,65.09,10000.0,38.1267,38.1267,38.0916,38.0975,10000.0
2012-11-02 14:35:00,65.08,65.1,65.0,65.01,32000.0,38.0916,38.1033,38.0448,38.0506,32000.0
2012-11-02 14:40:00,65.01,65.03,64.97,65.01,68000.0,38.0506,38.0623,38.0272,38.0506,68000.0
2012-11-02 14:45:00,65.01,65.01,64.95,64.99,21200.0,38.0506,38.0506,38.0155,38.0389,21200.0
2012-11-02 14:50:00,65.0,65.03,64.99,65.03,7700.0,38.0448,38.0623,38.0389,38.0623,7700.0
2012-11-02 14:55:00,65.03,65.05,65.01,65.03,23700.0,38.0623,38.074,38.0506,38.0623,23700.0
2012-11-02 15:00:00,65.04,65.06,65.03,65.05,21400.0,38.0682,38.0799,38.0623,38.074,21400.0
2012-11-02 15:05:00,65.05,65.06,65.02,65.03,21600.0,38.074,38.0799,38.0565,38.0623,21600.0
2012-11-02 15:10:00,65.02,65.03,65.0,65.0,28700.0,38.0565,38.0623,38.0448,38.0448,28700.0
2012-11-02 15:15:00,65.0,65.03,64.99,65.0,35600.0,38.0448,38.0623,38.0389,38.0448,35600.0
2012-11-02 15:20:00,64.99,65.04,64.99,64.99,36500.0,38.0389,38.0682,38.0389,38.0389,36500.0
2012-11-02 15:25:00,65.0,65.04,64.99,65.02,26600.0,38.0448,38.0682,38.0389,38.0565,26600.0
2012-11-02 15:30:00,65.03,65.03,64.96,64.99,50600.0,38.0623,38.0623,38.0214,38.0389,50600.0
2012-11-02 15:35:00,64.99,65.03,64.97,64.97,32700.0,38.0389,38.0623,38.0272,38.0272,32700.0
2012-11-02 15:40:00,64.98,65.04,64.98,65.02,21300.0,38.0331,38.0682,38.0331,38.0565,21300.0
2012-11-02 15:45:00,65.01,65.01,64.87,64.93,59800.0,38.0506,38.0506,37.9687,38.0038,59800.0
2012-11-02 15:50:00,64.94,64.99,64.93,64.93,58300.0,38.0097,38.0389,38.0038,38.0038,58300.0
2012-11-02 15:55:00,64.93,65.0,64.92,64.94,119700.0,38.0038,38.0448,37.998,38.0097,119700.0
2012-11-05 09:30:00,64.58,64.71,64.27,64.29,96900.0,37.799,37.875,37.6175,37.6292,96900.0
2012-11-05 09:35:00,64.32,64.32,64.06,64.11,69600.0,37.6468,37.6468,37.4946,37.5239,69600.0
2012-11-05 09:40:00,64.08,64.1,64.0,64.0,82000.0,37.5063,37.518,37.4595,37.4595,82000.0
2012-11-05 09:45:00,64.0,64.1,63.97,64.01,100700.0,37.4595,37.518,37.4419,37.4653,100700.0
2012-11-05 09:50:00,64.0,64.02,63.98,64.01,22600.0,37.4595,37.4712,37.4478,37.4653,22600.0
2012-11-05 09:55:00,64.0,64.08,63.97,64.03,66000.0,37.4595,37.5063,37.4419,37.477,66000.0
2012-11-05 10:00:00,64.0,64.13,63.98,64.1,35500.0,37.4595,37.5356,37.4478,37.518,35500.0
2012-11-05 10:05:00,64.1,64.13,64.06,64.06,53500.0,37.518,37.5356,37.4946,37.4946,53500.0
2012-11-05 10:10:00,64.06,64.07,64.04,64.07,14400.0,37.4946,37.5004,37.4829,37.5004,14400.0
2012-11-05 10:15:00,64.06,64.1,64.02,64.02,29400.0,37.4946,37.518,37.4712,37.4712,29400.0
2012-11-05 10:20:00,64.02,64.05,64.01,64.02,25900.0,37.4712,37.4887,37.4653,37.4712,25900.0
2012-11-05 10:25:00,64.02,64.03,63.99,64.0,23000.0,37.4712,37.477,37.4536,37.4595,23000.0
2012-11-05 10:30:00,64.0,64.05,63.99,64.04,43300.0,37.4595,37.4887,37.4536,37.4829,43300.0
2012-11-05 10:35:00,64.05,64.08,64.03,64.07,39500.0,37.4887,37.5063,37.477,37.5004,39500.0
2012-11-05 10:40:00,64.07,64.08,64.02,64.02,22600.0,37.5004,37.5063,37.4712,37.4712,22600.0
2012-11-05 10:45:00,64.02,64.04,64.01,64.04,22400.0,37.4712,37.4829,37.4653,37.4829,22400.0
2012-11-05 10:50:00,64.03,64.05,64.0,64.04,19600.0,37.477,37.4887,37.4595,37.4829,19600.0
2012-11-05 10:55:00,64.05,64.07,64.01,64.01,19900.0,37.4887,37.5004,37.4653,37.4653,19900.0
2012-11-05 11:00:00,64.02,64.03,64.0,64.02,31600.0,37.4712,37.477,37.4595,37.4712,31600.0
2012-11-05 11:05:00,64.02,64.03,63.99,64.0,23600.0,37.4712,37.477,37.4536,37.4595,23600.0
2012-11-05 11:10:00,64.01,64.01,63.97,63.97,25400.0,37.4653,37.4653,37.4419,37.4419,25400.0
2012-11-05 11:15:00,63.96,63.98,63.91,63.91,56700.0,37.4361,37.4478,37.4068,37.4068,56700.0
2012-11-05 11:20:00,63.91,63.92,63.87,63.89,75200.0,37.4068,37.4127,37.3834,37.3951,75200.0
2012-11-05 11:25:00,63.89,63.98,63.87,63.97,105800.0,37.3951,37.4478,37.3834,37.4419,105800.0
2012-11-05 11:30:00,63.98,64.0,63.96,63.98,40800.0,37.4478,37.4595,37.4361,37.4478,40800.0
2012-11-05 11:35:00,63.97,64.04,63.97,64.02,30600.0,37.4419,37.4829,37.4419,37.4712,30600.0
2012-11-05 11:40:00,64.03,64.03,63.98,64.03,30500.0,37.477,37.477,37.4478,37.477,30500.0
2012-11-05 11:45:00,64.03,64.05,64.02,64.03,21700.0,37.477,37.4887,37.4712,37.477,21700.0
2012-11-05 11:50:00,64.04,64.05,64.02,64.03,20700.0,37.4829,37.4887,37.4712,37.477,20700.0
2012-11-05 11:55:00,64.02,64.08,64.02,64.08,74900.0,37.4712,37.5063,37.4712,37.5063,74900.0
2012-11-05 12:00:00,64.08,64.09,64.05,64.06,42200.0,37.5063,37.5122,37.4887,37.4946,42200.0
2012-11-05 12:05:00,64.05,64.09,64.05,64.08,30900.0,37.4887,37.5122,37.4887,37.5063,30900.0
2012-11-05 12:10:00,64.09,64.14,64.08,64.14,33900.0,37.5122,37.5414,37.5063,37.5414,33900.0
2012-11-05 12:15:00,64.14,64.16,64.1,64.1,43800.0,37.5414,37.5531,37.518,37.518,43800.0
2012-11-05 12:20:00,64.11,64.14,64.08,64.09,89200.0,37.5239,37.5414,37.5063,37.5122,89200.0
2012-11-05 12:25:00,64.1,64.13,64.09,64.12,16900.0,37.518,37.5356,37.5122,37.5297,16900.0
2012-11-05 12:30:00,64.13,64.13,64.11,64.12,14900.0,37.5356,37.5356,37.5239,37.5297,14900.0
2012-11-05 12:35:00,64.12,64.13,64.11,64.12,7900.0,37.5297,37.5356,37.5239,37.5297,7900.0
2012-11-05 12:40:00,64.12,64.12,64.05,64.05,37100.0,37.5297,37.5297,37.4887,37.4887,37100.0
2012-11-05 12:45:00,64.05,64.05,64.0,64.02,19300.0,37.4887,37.4887,37.4595,37.4712,19300.0
2012-11-05 12:50:00,64.02,64.04,64.0,64.03,16900.0,37.4712,37.4829,37.4595,37.477,16900.0
2012-11-05 12:55:00,64.03,64.06,64.02,64.06,74800.0,37.477,37.4946,37.4712,37.4946,74800.0
2012-11-05 13:00:00,64.06,64.07,64.05,64.06,24800.0,37.4946,37.5004,37.4887,37.4946,24800.0
2012-11-05 13:05:00,64.06,64.11,64.06,64.11,44000.0,37.4946,37.5239,37.4946,37.5239,44000.0
2012-11-05 13:10:00,64.11,64.12,64.1,64.1,26300.0,37.5239,37.5297,37.518,37.518,26300.0
2012-11-05 13:15:00,64.1,64.12,64.1,64.11,18800.0,37.518,37.5297,37.518,37.5239,18800.0
2012-11-05 13:20:00,64.12,64.12,64.1,64.11,20200.0,37.5297,37.5297,37.518,37.5239,20200.0
2012-11-05 13:25:00,64.11,64.12,64.1,64.1,24800.0,37.5239,37.5297,37.518,37.518,24800.0
2012-11-05 13:30:00,64.1,64.12,64.1,64.12,14600.0,37.518,37.5297,37.518,37.5297,14600.0
2012-11-05 13:35:00,64.13,64.13,64.12,64.13,6200.0,37.5356,37.5356,37.5297,37.5356,6200.0
2012-11-05 13:40:00,64.13,64.13,64.11,64.11,13500.0,37.5356,37.5356,37.5239,37.5239,13500.0
2012-11-05 13:45:00,64.11,64.12,64.11,64.11,6900.0,37.5239,37.5297,37.5239,37.5239,6900.0
2012-11-05 13:50:00,64.11,64.14,64.11,64.14,14000.0,37.5239,37.5414,37.5239,37.5414,14000.0
2012-11-05 13:55:00,64.13,64.15,64.13,64.15,13000.0,37.5356,37.5473,37.5356,37.5473,13000.0
2012-11-05 14:00:00,64.15,64.15,64.11,64.14,48600.0,37.5473,37.5473,37.5239,37.5414,48600.0
2012-11-05 14:05:00,64.14,64.15,64.13,64.14,22800.0,37.5414,37.5473,37.5356,37.5414,22800.0
2012-11-05 14:10:00,64.14,64.14,64.12,64.14,26200.0,37.5414,37.5414,37.5297,37.5414,26200.0
2012-11-05 14:15:00,64.13,64.18,64.13,64.16,21600.0,37.5356,37.5648,37.5356,37.5531,21600.0
2012-11-05 14:20:00,64.16,64.18,64.16,64.17,28100.0,37.5531,37.5648,37.5531,37.559,28100.0
2012-11-05 14:25:00,64.17,64.17,64.15,64.16,9800.0,37.559,37.559,37.5473,37.5531,9800.0
2012-11-05 14:30:00,64.17,64.17,64.15,64.15,16400.0,37.559,37.559,37.5473,37.5473,16400.0
2012-11-05 14:35:00,64.15,64.15,64.12,64.12,13900.0,37.5473,37.5473,37.5297,37.5297,13900.0
2012-11-05 14:40:00,64.13,64.14,64.12,64.14,13500.0,37.5356,37.5414,37.5297,37.5414,13500.0
2012-11-05 14:45:00,64.14,64.14,64.11,64.12,18100.0,37.5414,37.5414,37.5239,37.5297,18100.0
2012-11-05 14:50:00,64.11,64.12,64.09,64.09,24900.0,37.5239,37.5297,37.5122,37.5122,24900.0
2012-11-05 14:55:00,64.09,64.1,64.08,64.09,11500.0,37.5122,37.518,37.5063,37.5122,11500.0
2012-11-05 15:00:00,64.09,64.09,64.08,64.09,15700.0,37.5122,37.5122,37.5063,37.5122,15700.0
2012-11-05 15:05:00,64.09,64.11,64.05,64.07,31300.0,37.5122,37.5239,37.4887,37.5004,31300.0
2012-11-05 15:10:00,64.06,64.06,64.04,64.04,24600.0,37.4946,37.4946,37.4829,37.4829,24600.0
2012-11-05 15:15:00,64.05,64.05,64.02,64.02,60300.0,37.4887,37.4887,37.4712,37.4712,60300.0
2012-11-05 15:20:00,64.03,64.06,64.02,64.05,21700.0,37.477,37.4946,37.4712,37.4887,21700.0
2012-11-05 15:25:00,64.05,64.06,64.04,64.04,14800.0,37.4887,37.4946,37.4829,37.4829,14800.0
2012-11-05 15:30:00,64.05,64.06,64.04,64.05,40400.0,37.4887,37.4946,37.4829,37.4887,40400.0
2012-11-05 15:35:00,64.05,64.1,64.04,64.09,42400.0,37.4887,37.518,37.4829,37.5122,42400.0
2012-11-05 15:40:00,64.1,64.1,64.06,64.1,108900.0,37.518,37.518,37.4946,37.518,108900.0
2012-11-05 15:45:00,64.09,64.17,64.09,64.17,153600.0,37.5122,37.559,37.5122,37.559,153600.0
2012-11-05 15:50:00,64.16,64.19,64.12,64.14,75600.0,37.5531,37.5707,37.5297,37.5414,75600.0
2012-11-05 15:55:00,64.14,64.16,64.05,64.05,105200.0,37.5414,37.5531,37.4887,37.4887,105200.0
2012-11-06 09:30:00,64.2,64.5,64.06,64.46,55100.0,37.5765,37.7521,37.4946,37.7287,55100.0
2012-11-06 09:35:00,64.45,64.47,64.23,64.25,23400.0,37.7229,37.7346,37.5941,37.6058,23400.0
2012-11-06 09:40:00,64.24,64.38,64.24,64.38,21700.0,37.5999,37.6819,37.5999,37.6819,21700.0
2012-11-06 09:45:00,64.39,64.39,64.25,64.29,27200.0,37.6877,37.6877,37.6058,37.6292,27200.0
2012-11-06 09:50:00,64.28,64.35,64.25,64.3,19700.0,37.6234,37.6643,37.6058,37.6351,19700.0
2012-11-06 09:55:00,64.32,64.39,64.3,64.38,19000.0,37.6468,37.6877,37.6351,37.6819,19000.0
2012-11-06 10:00:00,64.37,64.37,64.29,64.34,17800.0,37.676,37.676,37.6292,37.6585,17800.0
2012-11-06 10:05:00,64.35,64.37,64.31,64.34,24900.0,37.6643,37.676,37.6409,37.6585,24900.0
2012-11-06 10:10:00,64.34,64.36,64.28,64.29,24600.0,37.6585,37.6702,37.6234,37.6292,24600.0
2012-11-06 10:15:00,64.3,64.3,64.24,64.24,24700.0,37.6351,37.6351,37.5999,37.5999,24700.0
2012-11-06 10:20:00,64.23,64.25,64.16,64.16,24600.0,37.5941,37.6058,37.5531,37.5531,24600.0
2012-11-06 10:25:00,64.15,64.16,64.06,64.08,29000.0,37.5473,37.5531,37.4946,37.5063,29000.0
2012-11-06 10:30:00,64.07,64.08,64.01,64.04,45100.0,37.5004,37.5063,37.4653,37.4829,45100.0
2012-11-06 10:35:00,64.03,64.08,64.0,64.08,16400.0,37.477,37.5063,37.4595,37.5063,16400.0
2012-11-06 10:40:00,64.08,64.21,64.08,64.16,38600.0,37.5063,37.5824,37.5063,37.5531,38600.0
2012-11-06 10:45:00,64.16,64.19,64.11,64.11,30800.0,37.5531,37.5707,37.5239,37.5239,30800.0
2012-11-06 10:50:00,64.12,64.12,64.1,64.12,12500.0,37.5297,37.5297,37.518,37.5297,12500.0
2012-11-06 10:55:00,64.11,64.13,64.08,64.11,20500.0,37.5239,37.5356,37.5063,37.5239,20500.0
2012-11-06 11:00:00,64.1,64.12,64.04,64.05,42700.0,37.518,37.5297,37.4829,37.4887,42700.0
2012-11-06 11:05:00,64.05,64.06,64.03,64.05,26200.0,37.4887,37.4946,37.477,37.4887,26200.0
2012-11-06 11:10:00,64.05,64.06,64.03,64.04,33200.0,37.4887,37.4946,37.477,37.4829,33200.0
2012-11-06 11:15:00,64.05,64.07,64.04,64.05,35700.0,37.4887,37.5004,37.4829,37.4887,35700.0
2012-11-06 11:20:00,64.04,64.06,64.02,64.05,40900.0,37.4829,37.4946,37.4712,37.4887,40900.0
2012-11-06 11:25:00,64.05,64.05,64.01,64.05,41500.0,37.4887,37.4887,37.4653,37.4887,41500.0
2012-11-06 11:30:00,64.04,64.09,64.03,64.08,33500.0,37.4829,37.5122,37.477,37.5063,33500.0
2012-11-06 11:35:00,64.07,64.26,64.06,64.24,59100.0,37.5004,37.6117,37.4946,37.5999,59100.0
2012-11-06 11:40:00,64.23,64.33,64.23,64.33,29300.0,37.5941,37.6526,37.5941,37.6526,29300.0
2012-11-06 11:45:00,64.34,64.34,64.27,64.28,26900.0,37.6585,37.6585,37.6175,37.6234,26900.0
2012-11-06 11:50:00,64.28,64.32,64.28,64.31,16000.0,37.6234,37.6468,37.6234,37.6409,16000.0
2012-11-06 11:55:00,64.31,64.35,64.3,64.34,14100.0,37.6409,37.6643,37.6351,37.6585,14100.0
2012-11-06 12:00:00,64.34,64.39,64.27,64.39,44400.0,37.6585,37.6877,37.6175,37.6877,44400.0
2012-11-06 12:05:00,64.39,64.42,64.38,64.39,18600.0,37.6877,37.7053,37.6819,37.6877,18600.0
2012-11-06 12:10:00,64.38,64.42,64.38,64.42,7000.0,37.6819,37.7053,37.6819,37.7053,7000.0
2012-11-06 12:15:00,64.42,64.44,64.38,64.38,29200.0,37.7053,37.717,37.6819,37.6819,29200.0
2012-11-06 12:20:00,64.38,64.39,64.36,64.38,17900.0,37.6819,37.6877,37.6702,37.6819,17900.0
2012-11-06 12:25:00,64.39,64.41,64.38,64.41,9200.0,37.6877,37.6994,37.6819,37.6994,9200.0
2012-11-06 12:30:00,64.41,64.41,64.36,64.36,36300.0,37.6994,37.6994,37.6702,37.6702,36300.0
2012-11-06 12:35:00,64.36,64.41,64.36,64.38,13200.0,37.6702,37.6994,37.6702,37.6819,13200.0
2012-11-06 12:40:00,64.38,64.4,64.35,64.36,14500.0,37.6819,37.6936,37.6643,37.6702,14500.0
2012-11-06 12:45:00,64.35,64.36,64.28,64.29,21400.0,37.6643,37.6702,37.6234,37.6292,21400.0
2012-11-06 12:50:00,64.29,64.3,64.27,64.28,9400.0,37.6292,37.6351,37.6175,37.6234,9400.0
2012-11-06 12:55:00,64.27,64.28,64.24,64.25,15700.0,37.6175,37.6234,37.5999,37.6058,15700.0
2012-11-06 13:00:00,64.26,64.27,64.23,64.26,10500.0,37.6117,37.6175,37.5941,37.6117,10500.0
2012-11-06 13:05:00,64.26,64.32,64.25,64.32,9600.0,37.6117,37.6468,37.6058,37.6468,9600.0
2012-11-06 13:10:00,64.32,64.32,64.29,64.32,18900.0,37.6468,37.6468,37.6292,37.6468,18900.0
2012-11-06 13:15:00,64.32,64.33,64.27,64.28,9800.0,37.6468,37.6526,37.6175,37.6234,9800.0
2012-11-06 13:20:00,64.27,64.28,64.24,64.28,21000.0,37.6175,37.6234,37.5999,37.6234,21000.0
2012-11-06 13:25:00,64.28,64.32,64.28,64.3,17300.0,37.6234,37.6468,37.6234,37.6351,17300.0
2012-11-06 13:30:00,64.3,64.31,64.28,64.28,15200.0,37.6351,37.6409,37.6234,37.6234,15200.0
2012-11-06 13:35:00,64.28,64.29,64.25,64.27,15400.0,37.6234,37.6292,37.6058,37.6175,15400.0
2012-11-06 13:40:00,64.26,64.28,64.26,64.28,7800.0,37.6117,37.6234,37.6117,37.6234,7800.0
2012-11-06 13:45:00,64.28,64.28,64.27,64.28,6000.0,37.6234,37.6234,37.6175,37.6234,6000.0
2012-11-06 13:50:00,64.28,64.29,64.25,64.29,12500.0,37.6234,37.6292,37.6058,37.6292,12500.0
2012-11-06 13:55:00,64.29,64.3,64.24,64.26,15600.0,37.6292,37.6351,37.5999,37.6117,15600.0
2012-11-06 14:00:00,64.25,64.26,64.23,64.25,32300.0,37.6058,37.6117,37.5941,37.6058,32300.0
2012-11-06 14:05:00,64.24,64.25,64.2,64.21,20100.0,37.5999,37.6058,37.5765,37.5824,20100.0
2012-11-06 14:10:00,64.2,64.22,64.19,64.22,34800.0,37.5765,37.5882,37.5707,37.5882,34800.0
2012-11-06 14:15:00,64.21,64.23,64.2,64.22,16100.0,37.5824,37.5941,37.5765,37.5882,16100.0
2012-11-06 14:20:00,64.21,64.22,64.19,64.2,11700.0,37.5824,37.5882,37.5707,37.5765,11700.0
2012-11-06 14:25:00,64.21,64.24,64.21,64.24,10500.0,37.5824,37.5999,37.5824,37.5999,10500.0
2012-11-06 14:30:00,64.23,64.25,64.23,64.24,12700.0,37.5941,37.6058,37.5941,37.5999,12700.0
2012-11-06 14:35:00,64.23,64.25,64.23,64.24,21600.0,37.5941,37.6058,37.5941,37.5999,21600.0
2012-11-06 14:40:00,64.24,64.27,64.24,64.25,18200.0,37.5999,37.6175,37.5999,37.6058,18200.0
2012-11-06 14:45:00,64.25,64.26,64.2,64.22,14500.0,37.6058,37.6117,37.5765,37.5882,14500.0
2012-11-06 14:50:00,64.22,64.24,64.21,64.22,26800.0,37.5882,37.5999,37.5824,37.5882,26800.0
2012-11-06 14:55:00,64.22,64.23,64.19,64.21,15600.0,37.5882,37.5941,37.5707,37.5824,15600.0
2012-11-06 15:00:00,64.2,64.2,64.15,64.15,21500.0,37.5765,37.5765,37.5473,37.5473,21500.0
2012-11-06 15:05:00,64.15,64.16,64.09,64.09,22800.0,37.5473,37.5531,37.5122,37.5122,22800.0
2012-11-06 15:10:00,64.09,64.1,64.05,64.08,45900.0,37.5122,37.518,37.4887,37.5063,45900.0
2012-11-06 15:15:00,64.08,64.14,64.08,64.12,25300.0,37.5063,37.5414,37.5063,37.5297,25300.0
2012-11-06 15:20:00,64.12,64.13,64.09,64.11,21900.0,37.5297,37.5356,37.5122,37.5239,21900.0
2012-11-06 15:25:00,64.11,64.13,64.08,64.11,35500.0,37.5239,37.5356,37.5063,37.5239,35500.0
2012-11-06 15:30:00,64.11,64.12,64.06,64.06,33000.0,37.5239,37.5297,37.4946,37.4946,33000.0
2012-11-06 15:35:00,64.07,64.08,64.05,64.07,34000.0,37.5004,37.5063,37.4887,37.5004,34000.0
2012-11-06 15:40:00,64.07,64.09,64.06,64.06,31500.0,37.5004,37.5122,37.4946,37.4946,31500.0
2012-11-06 15:45:00,64.06,64.13,64.04,64.13,121500.0,37.4946,37.5356,37.4829,37.5356,121500.0
2012-11-06 15:50:00,64.14,64.14,64.04,64.05,71800.0,37.5414,37.5414,37.4829,37.4887,71800.0
2012-11-06 15:55:00,64.05,64.11,64.04,64.1,181600.0,37.4887,37.5239,37.4829,37.518,181600.0
2012-11-07 09:30:00,63.87,64.0,63.78,63.8,74800.0,37.3834,37.4595,37.3307,37.3424,74800.0
2012-11-07 09:35:00,63.83,63.85,63.6,63.67,62600.0,37.36,37.3717,37.2254,37.2663,62600.0
2012-11-07 09:40:00,63.67,63.72,63.63,63.65,18600.0,37.2663,37.2956,37.2429,37.2546,18600.0
2012-11-07 09:45:00,63.63,63.64,63.54,63.57,41400.0,37.2429,37.2488,37.1902,37.2078,41400.0
2012-11-07 09:50:00,63.56,63.56,63.42,63.45,77700.0,37.2019,37.2019,37.12,37.1376,77700.0
2012-11-07 09:55:00,63.45,63.5,63.41,63.49,39500.0,37.1376,37.1668,37.1141,37.161,39500.0
2012-11-07 10:00:00,63.5,63.52,63.45,63.46,46900.0,37.1668,37.1785,37.1376,37.1434,46900.0
2012-11-07 10:05:00,63.46,63.5,63.41,63.48,46900.0,37.1434,37.1668,37.1141,37.1551,46900.0
2012-11-07 10:10:00,63.48,63.48,63.35,63.35,77200.0,37.1551,37.1551,37.079,37.079,77200.0
2012-11-07 10:15:00,63.36,63.37,63.25,63.25,75600.0,37.0849,37.0907,37.0205,37.0205,75600.0
2012-11-07 10:20:00,63.25,63.3,63.22,63.29,61300.0,37.0205,37.0498,37.0029,37.0439,61300.0
2012-11-07 10:25:00,63.28,63.39,63.27,63.38,57200.0,37.0381,37.1024,37.0322,37.0966,57200.0
2012-11-07 10:30:00,63.38,63.42,63.36,63.41,97000.0,37.0966,37.12,37.0849,37.1141,97000.0
2012-11-07 10:35:00,63.41,63.44,63.31,63.35,174100.0,37.1141,37.1317,37.0556,37.079,174100.0
2012-11-07 10:40:00,63.35,63.36,63.27,63.27,34400.0,37.079,37.0849,37.0322,37.0322,34400.0
2012-11-07 10:45:00,63.28,63.29,63.16,63.18,38400.0,37.0381,37.0439,36.9678,36.9795,38400.0
2012-11-07 10:50:00,63.18,63.22,63.1,63.16,57100.0,36.9795,37.0029,36.9327,36.9678,57100.0
2012-11-07 10:55:00,63.16,63.19,63.03,63.03,77500.0,36.9678,36.9854,36.8917,36.8917,77500.0
2012-11-07 11:00:00,63.04,63.07,63.02,63.04,53800.0,36.8976,36.9151,36.8859,36.8976,53800.0
2012-11-07 11:05:00,63.03,63.07,63.01,63.02,41000.0,36.8917,36.9151,36.88,36.8859,41000.0
2012-11-07 11:10:00,63.01,63.01,62.8,62.8,169100.0,36.88,36.88,36.7571,36.7571,169100.0
2012-11-07 11:15:00,62.81,62.81,62.67,62.67,73900.0,36.763,36.763,36.681,36.681,73900.0
2012-11-07 11:20:00,62.68,62.79,62.66,62.69,67400.0,36.6869,36.7513,36.6752,36.6927,67400.0
2012-11-07 11:25:00,62.68,62.71,62.6,62.65,68300.0,36.6869,36.7044,36.64,36.6693,68300.0
2012-11-07 11:30:00,62.65,62.7,62.46,62.49,119000.0,36.6693,36.6986,36.5581,36.5757,119000.0
2012-11-07 11:35:00,62.49,62.64,62.46,62.57,66800.0,36.5757,36.6635,36.5581,36.6225,66800.0
2012-11-07 11:40:00,62.58,62.62,62.57,62.6,37300.0,36.6283,36.6518,36.6225,36.64,37300.0
2012-11-07 11:45:00,62.59,62.65,62.56,62.65,41400.0,36.6342,36.6693,36.6166,36.6693,41400.0
2012-11-07 11:50:00,62.65,62.68,62.58,62.65,54400.0,36.6693,36.6869,36.6283,36.6693,54400.0
2012-11-07 11:55:00,62.65,62.72,62.62,62.71,60000.0,36.6693,36.7103,36.6518,36.7044,60000.0
2012-11-07 12:00:00,62.72,62.74,62.69,62.73,29800.0,36.7103,36.722,36.6927,36.7161,29800.0
2012-11-07 12:05:00,62.73,62.76,62.71,62.74,61200.0,36.7161,36.7337,36.7044,36.722,61200.0
2012-11-07 12:10:00,62.74,62.76,62.71,62.73,22800.0,36.722,36.7337,36.7044,36.7161,22800.0
2012-11-07 12:15:00,62.73,62.81,62.72,62.8,42800.0,36.7161,36.763,36.7103,36.7571,42800.0
2012-11-07 12:20:00,62.8,62.85,62.8,62.83,21500.0,36.7571,36.7864,36.7571,36.7747,21500.0
2012-11-07 12:25:00,62.84,62.87,62.82,62.85,16100.0,36.7805,36.7981,36.7688,36.7864,16100.0
2012-11-07 12:30:00,62.86,62.94,62.86,62.94,28700.0,36.7922,36.8391,36.7922,36.8391,28700.0
2012-11-07 12:35:00,62.93,62.98,62.92,62.97,33800.0,36.8332,36.8625,36.8273,36.8566,33800.0
2012-11-07 12:40:00,62.96,63.04,62.96,63.04,26700.0,36.8508,36.8976,36.8508,36.8976,26700.0
2012-11-07 12:45:00,63.04,63.11,63.03,63.11,17900.0,36.8976,36.9386,36.8917,36.9386,17900.0
2012-11-07 12:50:00,63.11,63.13,63.05,63.05,21800.0,36.9386,36.9503,36.9034,36.9034,21800.0
2012-11-07 12:55:00,63.05,63.09,63.02,63.08,28600.0,36.9034,36.9268,36.8859,36.921,28600.0
2012-11-07 13:00:00,63.08,63.14,63.05,63.09,26300.0,36.921,36.9561,36.9034,36.9268,26300.0
2012-11-07 13:05:00,63.1,63.3,63.1,63.3,41100.0,36.9327,37.0498,36.9327,37.0498,41100.0
2012-11-07 13:10:00,63.3,63.3,63.18,63.18,22500.0,37.0498,37.0498,36.9795,36.9795,22500.0
2012-11-07 13:15:00,63.17,63.19,63.09,63.09,47500.0,36.9737,36.9854,36.9268,36.9268,47500.0
2012-11-07 13:20:00,63.09,63.17,63.09,63.15,19800.0,36.9268,36.9737,36.9268,36.962,19800.0
2012-11-07 13:25:00,63.14,63.18,63.09,63.09,17200.0,36.9561,36.9795,36.9268,36.9268,17200.0
2012-11-07 13:30:00,63.09,63.16,63.07,63.1,31800.0,36.9268,36.9678,36.9151,36.9327,31800.0
2012-11-07 13:35:00,63.11,63.13,63.09,63.11,13500.0,36.9386,36.9503,36.9268,36.9386,13500.0
2012-11-07 13:40:00,63.12,63.12,63.04,63.04,19100.0,36.9444,36.9444,36.8976,36.8976,19100.0
2012-11-07 13:45:00,63.05,63.06,63.03,63.05,15700.0,36.9034,36.9093,36.8917,36.9034,15700.0
2012-11-07 13:50:00,63.05,63.1,63.03,63.09,15700.0,36.9034,36.9327,36.8917,36.9268,15700.0
2012-11-07 13:55:00,63.1,63.14,63.05,63.07,37400.0,36.9327,36.9561,36.9034,36.9151,37400.0
2012-11-07 14:00:00,63.08,63.15,63.05,63.15,31500.0,36.921,36.962,36.9034,36.962,31500.0
2012-11-07 14:05:00,63.15,63.25,63.15,63.24,24700.0,36.962,37.0205,36.962,37.0146,24700.0
2012-11-07 14:10:00,63.24,63.25,63.18,63.19,21800.0,37.0146,37.0205,36.9795,36.9854,21800.0
2012-11-07 14:15:00,63.2,63.2,63.16,63.19,18300.0,36.9912,36.9912,36.9678,36.9854,18300.0
2012-11-07 14:20:00,63.19,63.21,63.16,63.21,26400.0,36.9854,36.9971,36.9678,36.9971,26400.0
2012-11-07 14:25:00,63.21,63.27,63.21,63.24,40600.0,36.9971,37.0322,36.9971,37.0146,40600.0
2012-11-07 14:30:00,63.23,63.24,63.08,63.08,23600.0,37.0088,37.0146,36.921,36.921,23600.0
2012-11-07 14:35:00,63.08,63.12,63.0,63.02,35200.0,36.921,36.9444,36.8742,36.8859,35200.0
2012-11-07 14:40:00,63.03,63.06,63.02,63.04,38300.0,36.8917,36.9093,36.8859,36.8976,38300.0
2012-11-07 14:45:00,63.05,63.09,63.01,63.02,18400.0,36.9034,36.9268,36.88,36.8859,18400.0
2012-11-07 14:50:00,63.02,63.04,62.99,63.0,25300.0,36.8859,36.8976,36.8683,36.8742,25300.0
2012-11-07 14:55:00,62.99,63.1,62.99,63.09,34100.0,36.8683,36.9327,36.8683,36.9268,34100.0
2012-11-07 15:00:00,63.1,63.13,63.05,63.05,47900.0,36.9327,36.9503,36.9034,36.9034,47900.0
2012-11-07 15:05:00,63.05,63.13,63.03,63.13,72900.0,36.9034,36.9503,36.8917,36.9503,72900.0
2012-11-07 15:10:00,63.13,63.22,63.11,63.2,100500.0,36.9503,37.0029,36.9386,36.9912,100500.0
2012-11-07 15:15:00,63.21,63.22,63.11,63.12,33800.0,36.9971,37.0029,36.9386,36.9444,33800.0
2012-11-07 15:20:00,63.12,63.15,63.1,63.15,30200.0,36.9444,36.962,36.9327,36.962,30200.0
2012-11-07 15:25:00,63.15,63.25,63.13,63.25,63200.0,36.962,37.0205,36.9503,37.0205,63200.0
2012-11-07 15:30:00,63.25,63.26,63.22,63.23,46100.0,37.0205,37.0263,37.0029,37.0088,46100.0
2012-11-07 15:35:00,63.24,63.27,63.24,63.25,59300.0,37.0146,37.0322,37.0146,37.0205,59300.0
2012-11-07 15:40:00,63.26,63.33,63.25,63.33,39400.0,37.0263,37.0673,37.0205,37.0673,39400.0
2012-11-07 15:45:00,63.33,63.38,63.22,63.22,102000.0,37.0673,37.0966,37.0029,37.0029,102000.0
2012-11-07 15:50:00,63.23,63.27,63.21,63.24,85700.0,37.0088,37.0322,36.9971,37.0146,85700.0
2012-11-07 15:55:00,63.23,63.24,62.95,62.95,224000.0,37.0088,37.0146,36.8449,36.8449,224000.0
2012-11-08 09:30:00,63.68,63.9,63.01,63.28,112000.0,37.2722,37.4009,36.88,37.0381,112000.0
2012-11-08 09:35:00,63.29,63.99,63.25,63.98,138200.0,37.0439,37.4536,37.0205,37.4478,138200.0
2012-11-08 09:40:00,63.99,64.25,63.89,64.1,133300.0,37.4536,37.6058,37.3951,37.518,133300.0
2012-11-08 09:45:00,64.1,64.19,63.9,63.96,63100.0,37.518,37.5707,37.4009,37.4361,63100.0
2012-11-08 09:50:00,63.96,63.98,63.66,63.73,170200.0,37.4361,37.4478,37.2605,37.3014,170200.0
2012-11-08 09:55:00,63.71,63.73,63.47,63.47,44800.0,37.2897,37.3014,37.1493,37.1493,44800.0
2012-11-08 10:00:00,63.47,63.55,63.47,63.51,36100.0,37.1493,37.1961,37.1493,37.1727,36100.0
2012-11-08 10:05:00,63.52,63.59,63.3,63.37,64800.0,37.1785,37.2195,37.0498,37.0907,64800.0
2012-11-08 10:10:00,63.37,63.53,63.36,63.46,39100.0,37.0907,37.1844,37.0849,37.1434,39100.0
2012-11-08 10:15:00,63.45,63.49,63.44,63.45,24300.0,37.1376,37.161,37.1317,37.1376,24300.0
2012-11-08 10:20:00,63.43,63.43,63.32,63.32,32100.0,37.1259,37.1259,37.0615,37.0615,32100.0
2012-11-08 10:25:00,63.32,63.32,63.16,63.18,82500.0,37.0615,37.0615,36.9678,36.9795,82500.0
2012-11-08 10:30:00,63.17,63.25,63.09,63.23,69100.0,36.9737,37.0205,36.9268,37.0088,69100.0
2012-11-08 10:35:00,63.22,63.31,63.17,63.27,28800.0,37.0029,37.0556,36.9737,37.0322,28800.0
2012-11-08 10:40:00,63.26,63.26,63.06,63.1,51800.0,37.0263,37.0263,36.9093,36.9327,51800.0
2012-11-08 10:45:00,63.11,63.23,63.11,63.21,29200.0,36.9386,37.0088,36.9386,36.9971,29200.0
2012-11-08 10:50:00,63.22,63.28,63.2,63.28,29600.0,37.0029,37.0381,36.9912,37.0381,29600.0
2012-11-08 10:55:00,63.28,63.29,63.15,63.15,47700.0,37.0381,37.0439,36.962,36.962,47700.0
2012-11-08 11:00:00,63.15,63.19,63.04,63.05,44200.0,36.962,36.9854,36.8976,36.9034,44200.0
2012-11-08 11:05:00,63.05,63.07,63.02,63.03,43200.0,36.9034,36.9151,36.8859,36.8917,43200.0
2012-11-08 11:10:00,63.03,63.08,63.01,63.07,39200.0,36.8917,36.921,36.88,36.9151,39200.0
2012-11-08 11:15:00,63.07,63.17,63.07,63.17,64800.0,36.9151,36.9737,36.9151,36.9737,64800.0
2012-11-08 11:20:00,63.16,63.31,63.13,63.28,87400.0,36.9678,37.0556,36.9503,37.0381,87400.0
2012-11-08 11:25:00,63.29,63.3,63.23,63.25,55900.0,37.0439,37.0498,37.0088,37.0205,55900.0
2012-11-08 11:30:00,63.25,63.28,63.21,63.26,53600.0,37.0205,37.0381,36.9971,37.0263,53600.0
2012-11-08 11:35:00,63.24,63.32,63.18,63.32,56400.0,37.0146,37.0615,36.9795,37.0615,56400.0
2012-11-08 11:40:00,63.32,63.34,63.29,63.33,24800.0,37.0615,37.0732,37.0439,37.0673,24800.0
2012-11-08 11:45:00,63.33,63.36,63.31,63.36,19300.0,37.0673,37.0849,37.0556,37.0849,19300.0
2012-11-08 11:50:00,63.35,63.39,63.34,63.37,20000.0,37.079,37.1024,37.0732,37.0907,20000.0
2012-11-08 11:55:00,63.36,63.38,63.33,63.37,17300.0,37.0849,37.0966,37.0673,37.0907,17300.0
2012-11-08 12:00:00,63.37,63.38,63.3,63.31,16300.0,37.0907,37.0966,37.0498,37.0556,16300.0
2012-11-08 12:05:00,63.31,63.31,63.25,63.28,28700.0,37.0556,37.0556,37.0205,37.0381,28700.0
2012-11-08 12:10:00,63.28,63.3,63.23,63.25,40200.0,37.0381,37.0498,37.0088,37.0205,40200.0
2012-11-08 12:15:00,63.26,63.3,63.22,63.25,23400.0,37.0263,37.0498,37.0029,37.0205,23400.0
2012-11-08 12:20:00,63.25,63.37,63.23,63.37,31000.0,37.0205,37.0907,37.0088,37.0907,31000.0
2012-11-08 12:25:00,63.37,63.42,63.34,63.34,20700.0,37.0907,37.12,37.0732,37.0732,20700.0
2012-11-08 12:30:00,63.35,63.45,63.35,63.45,21600.0,37.079,37.1376,37.079,37.1376,21600.0
2012-11-08 12:35:00,63.45,63.46,63.35,63.39,30200.0,37.1376,37.1434,37.079,37.1024,30200.0
2012-11-08 12:40:00,63.4,63.42,63.37,63.39,15700.0,37.1083,37.12,37.0907,37.1024,15700.0
2012-11-08 12:45:00,63.39,63.39,63.26,63.33,23900.0,37.1024,37.1024,37.0263,37.0673,23900.0
2012-11-08 12:50:00,63.34,63.39,63.34,63.39,14400.0,37.0732,37.1024,37.0732,37.1024,14400.0
2012-11-08 12:55:00,63.39,63.47,63.39,63.47,17700.0,37.1024,37.1493,37.1024,37.1493,17700.0
2012-11-08 13:00:00,63.46,63.49,63.42,63.43,16700.0,37.1434,37.161,37.12,37.1259,16700.0
2012-11-08 13:05:00,63.42,63.43,63.34,63.4,36600.0,37.12,37.1259,37.0732,37.1083,36600.0
2012-11-08 13:10:00,63.39,63.39,63.24,63.25,36300.0,37.1024,37.1024,37.0146,37.0205,36300.0
2012-11-08 13:15:00,63.24,63.32,63.24,63.3,17200.0,37.0146,37.0615,37.0146,37.0498,17200.0
2012-11-08 13:20:00,63.3,63.33,63.25,63.28,11300.0,37.0498,37.0673,37.0205,37.0381,11300.0
2012-11-08 13:25:00,63.27,63.27,63.15,63.26,41800.0,37.0322,37.0322,36.962,37.0263,41800.0
2012-11-08 13:30:00,63.26,63.27,63.19,63.26,25800.0,37.0263,37.0322,36.9854,37.0263,25800.0
2012-11-08 13:35:00,63.26,63.29,63.17,63.18,28300.0,37.0263,37.0439,36.9737,36.9795,28300.0
2012-11-08 13:40:00,63.19,63.19,63.11,63.12,49300.0,36.9854,36.9854,36.9386,36.9444,49300.0
2012-11-08 13:45:00,63.11,63.14,63.09,63.14,42500.0,36.9386,36.9561,36.9268,36.9561,42500.0
2012-11-08 13:50:00,63.14,63.19,63.12,63.17,26900.0,36.9561,36.9854,36.9444,36.9737,26900.0
2012-11-08 13:55:00,63.19,63.26,63.18,63.24,18300.0,36.9854,37.0263,36.9795,37.0146,18300.0
2012-11-08 14:00:00,63.24,63.24,63.17,63.17,11600.0,37.0146,37.0146,36.9737,36.9737,11600.0
2012-11-08 14:05:00,63.17,63.19,63.14,63.18,15800.0,36.9737,36.9854,36.9561,36.9795,15800.0
2012-11-08 14:10:00,63.19,63.22,63.14,63.22,23100.0,36.9854,37.0029,36.9561,37.0029,23100.0
2012-11-08 14:15:00,63.22,63.28,63.19,63.19,17300.0,37.0029,37.0381,36.9854,36.9854,17300.0
2012-11-08 14:20:00,63.19,63.23,63.17,63.2,15200.0,36.9854,37.0088,36.9737,36.9912,15200.0
2012-11-08 14:25:00,63.2,63.23,63.18,63.18,16400.0,36.9912,37.0088,36.9795,36.9795,16400.0
2012-11-08 14:30:00,63.18,63.2,63.16,63.17,18300.0,36.9795,36.9912,36.9678,36.9737,18300.0
2012-11-08 14:35:00,63.16,63.17,63.13,63.15,10000.0,36.9678,36.9737,36.9503,36.962,10000.0
2012-11-08 14:40:00,63.14,63.16,63.11,63.15,17800.0,36.9561,36.9678,36.9386,36.962,17800.0
2012-11-08 14:45:00,63.16,63.18,63.12,63.18,14900.0,36.9678,36.9795,36.9444,36.9795,14900.0
2012-11-08 14:50:00,63.17,63.2,63.15,63.15,20300.0,36.9737,36.9912,36.962,36.962,20300.0
2012-11-08 14:55:00,63.16,63.22,63.14,63.15,18900.0,36.9678,37.0029,36.9561,36.962,18900.0
2012-11-08 15:00:00,63.12,63.12,63.03,63.03,21900.0,36.9444,36.9444,36.8917,36.8917,21900.0
2012-11-08 15:05:00,63.04,63.06,63.01,63.02,20400.0,36.8976,36.9093,36.88,36.8859,20400.0
2012-11-08 15:10:00,63.02,63.06,63.0,63.0,44000.0,36.8859,36.9093,36.8742,36.8742,44000.0
2012-11-08 15:15:00,63.01,63.03,62.95,62.97,43800.0,36.88,36.8917,36.8449,36.8566,43800.0
2012-11-08 15:20:00,62.98,62.98,62.89,62.9,52400.0,36.8625,36.8625,36.8098,36.8156,52400.0
2012-11-08 15:25:00,62.9,62.91,62.8,62.88,80400.0,36.8156,36.8215,36.7571,36.8039,80400.0
2012-11-08 15:30:00,62.88,62.88,62.76,62.77,59300.0,36.8039,36.8039,36.7337,36.7396,59300.0
2012-11-08 15:35:00,62.77,62.79,62.73,62.78,61000.0,36.7396,36.7513,36.7161,36.7454,61000.0
2012-11-08 15:40:00,62.78,62.81,62.72,62.75,44800.0,36.7454,36.763,36.7103,36.7278,44800.0
2012-11-08 15:45:00,62.75,62.81,62.68,62.68,108800.0,36.7278,36.763,36.6869,36.6869,108800.0
2012-11-08 15:50:00,62.69,62.8,62.68,62.77,118000.0,36.6927,36.7571,36.6869,36.7396,118000.0
2012-11-08 15:55:00,62.76,62.79,62.56,62.56,239500.0,36.7337,36.7513,36.6166,36.6166,239500.0
2012-11-09 09:30:00,62.5,62.59,62.29,62.34,135700.0,36.5815,36.6342,36.4586,36.4879,135700.0
2012-11-09 09:35:00,62.33,62.34,62.03,62.06,81600.0,36.482,36.4879,36.3064,36.324,81600.0
2012-11-09 09:40:00,62.03,62.05,61.67,61.8,139800.0,36.3064,36.3181,36.0957,36.1718,139800.0
2012-11-09 09:45:00,61.81,61.82,61.71,61.76,78600.0,36.1777,36.1835,36.1191,36.1484,78600.0
2012-11-09 09:50:00,61.77,61.9,61.75,61.85,62200.0,36.1542,36.2303,36.1425,36.2011,62200.0
2012-11-09 09:55:00,61.9,61.95,61.83,61.85,64600.0,36.2303,36.2596,36.1894,36.2011,64600.0
2012-11-09 10:00:00,61.85,61.9,61.82,61.9,62100.0,36.2011,36.2303,36.1835,36.2303,62100.0
2012-11-09 10:05:00,61.91,61.91,61.79,61.87,64200.0,36.2362,36.2362,36.166,36.2128,64200.0
2012-11-09 10:10:00,61.87,61.9,61.81,61.83,46900.0,36.2128,36.2303,36.1777,36.1894,46900.0
2012-11-09 10:15:00,61.82,61.84,61.8,61.82,70700.0,36.1835,36.1952,36.1718,36.1835,70700.0
2012-11-09 10:20:00,61.83,61.88,61.82,61.85,50900.0,36.1894,36.2186,36.1835,36.2011,50900.0
2012-11-09 10:25:00,61.86,61.87,61.82,61.85,69300.0,36.2069,36.2128,36.1835,36.2011,69300.0
2012-11-09 10:30:00,61.85,61.98,61.83,61.94,93600.0,36.2011,36.2772,36.1894,36.2537,93600.0
2012-11-09 10:35:00,61.92,61.94,61.83,61.85,78200.0,36.242,36.2537,36.1894,36.2011,78200.0
2012-11-09 10:40:00,61.85,61.92,61.8,61.91,103000.0,36.2011,36.242,36.1718,36.2362,103000.0
2012-11-09 10:45:00,61.91,61.98,61.89,61.89,75500.0,36.2362,36.2772,36.2245,36.2245,75500.0
2012-11-09 10:50:00,61.9,62.02,61.89,62.02,39800.0,36.2303,36.3006,36.2245,36.3006,39800.0
2012-11-09 10:55:00,62.03,62.14,62.03,62.1,75700.0,36.3064,36.3708,36.3064,36.3474,75700.0
2012-11-09 11:00:00,62.1,62.24,62.08,62.2,96200.0,36.3474,36.4293,36.3357,36.4059,96200.0
2012-11-09 11:05:00,62.21,62.26,62.19,62.23,53900.0,36.4118,36.441,36.4001,36.4235,53900.0
2012-11-09 11:10:00,62.22,62.26,62.19,62.21,33300.0,36.4176,36.441,36.4001,36.4118,33300.0
2012-11-09 11:15:00,62.21,62.23,62.19,62.21,32500.0,36.4118,36.4235,36.4001,36.4118,32500.0
2012-11-09 11:20:00,62.2,62.22,62.16,62.17,40600.0,36.4059,36.4176,36.3825,36.3884,40600.0
2012-11-09 11:25:00,62.17,62.26,62.17,62.23,74100.0,36.3884,36.441,36.3884,36.4235,74100.0
2012-11-09 11:30:00,62.24,62.26,62.21,62.21,47000.0,36.4293,36.441,36.4118,36.4118,47000.0
2012-11-09 11:35:00,62.21,62.32,62.17,62.31,38200.0,36.4118,36.4762,36.3884,36.4703,38200.0
2012-11-09 11:40:00,62.31,62.32,62.25,62.26,24400.0,36.4703,36.4762,36.4352,36.441,24400.0
2012-11-09 11:45:00,62.26,62.28,62.25,62.26,31600.0,36.441,36.4528,36.4352,36.441,31600.0
2012-11-09 11:50:00,62.26,62.27,62.18,62.19,24600.0,36.441,36.4469,36.3942,36.4001,24600.0
2012-11-09 11:55:00,62.19,62.24,62.17,62.23,46500.0,36.4001,36.4293,36.3884,36.4235,46500.0
2012-11-09 12:00:00,62.23,62.34,62.23,62.32,43500.0,36.4235,36.4879,36.4235,36.4762,43500.0
2012-11-09 12:05:00,62.32,62.34,62.26,62.27,31500.0,36.4762,36.4879,36.441,36.4469,31500.0
2012-11-09 12:10:00,62.27,62.3,62.24,62.29,39800.0,36.4469,36.4645,36.4293,36.4586,39800.0
2012-11-09 12:15:00,62.29,62.32,62.27,62.3,31100.0,36.4586,36.4762,36.4469,36.4645,31100.0
2012-11-09 12:20:00,62.3,62.32,62.27,62.31,32800.0,36.4645,36.4762,36.4469,36.4703,32800.0
2012-11-09 12:25:00,62.31,62.44,62.3,62.43,89400.0,36.4703,36.5464,36.4645,36.5405,89400.0
2012-11-09 12:30:00,62.43,62.44,62.4,62.41,67800.0,36.5405,36.5464,36.523,36.5288,67800.0
2012-11-09 12:35:00,62.41,62.42,62.31,62.33,36900.0,36.5288,36.5347,36.4703,36.482,36900.0
2012-11-09 12:40:00,62.33,62.33,62.26,62.26,26900.0,36.482,36.482,36.441,36.441,26900.0
2012-11-09 12:45:00,62.27,62.27,62.18,62.23,21500.0,36.4469,36.4469,36.3942,36.4235,21500.0
2012-11-09 12:50:00,62.24,62.26,62.21,62.22,25300.0,36.4293,36.441,36.4118,36.4176,25300.0
2012-11-09 12:55:00,62.2,62.21,62.15,62.16,13900.0,36.4059,36.4118,36.3767,36.3825,13900.0
2012-11-09 13:00:00,62.15,62.26,62.15,62.24,55200.0,36.3767,36.441,36.3767,36.4293,55200.0
2012-11-09 13:05:00,62.23,62.23,62.19,62.23,17700.0,36.4235,36.4235,36.4001,36.4235,17700.0
2012-11-09 13:10:00,62.23,62.23,62.0,62.0,170700.0,36.4235,36.4235,36.2889,36.2889,170700.0
2012-11-09 13:15:00,62.01,62.26,62.01,62.26,64800.0,36.2947,36.441,36.2947,36.441,64800.0
2012-11-09 13:20:00,62.26,62.26,62.08,62.08,34300.0,36.441,36.441,36.3357,36.3357,34300.0
2012-11-09 13:25:00,62.09,62.12,61.96,61.96,44500.0,36.3415,36.3591,36.2655,36.2655,44500.0
2012-11-09 13:30:00,61.97,62.0,61.9,61.9,55400.0,36.2713,36.2889,36.2303,36.2303,55400.0
2012-11-09 13:35:00,61.9,62.0,61.9,61.95,100100.0,36.2303,36.2889,36.2303,36.2596,100100.0
2012-11-09 13:40:00,61.94,62.01,61.93,62.01,43900.0,36.2537,36.2947,36.2479,36.2947,43900.0
2012-11-09 13:45:00,62.01,62.08,61.99,62.05,54200.0,36.2947,36.3357,36.283,36.3181,54200.0
2012-11-09 13:50:00,62.05,62.14,62.05,62.11,66400.0,36.3181,36.3708,36.3181,36.3532,66400.0
2012-11-09 13:55:00,62.12,62.21,62.1,62.16,51200.0,36.3591,36.4118,36.3474,36.3825,51200.0
2012-11-09 14:00:00,62.16,62.18,62.11,62.14,70100.0,36.3825,36.3942,36.3532,36.3708,70100.0
2012-11-09 14:05:00,62.13,62.17,62.1,62.14,45800.0,36.365,36.3884,36.3474,36.3708,45800.0
2012-11-09 14:10:00,62.13,62.22,62.13,62.21,41000.0,36.365,36.4176,36.365,36.4118,41000.0
2012-11-09 14:15:00,62.22,62.29,62.22,62.26,55100.0,36.4176,36.4586,36.4176,36.441,55100.0
2012-11-09 14:20:00,62.26,62.27,62.23,62.25,16000.0,36.441,36.4469,36.4235,36.4352,16000.0
2012-11-09 14:25:00,62.26,62.3,62.25,62.3,35800.0,36.441,36.4645,36.4352,36.4645,35800.0
2012-11-09 14:30:00,62.3,62.37,62.27,62.3,56500.0,36.4645,36.5054,36.4469,36.4645,56500.0
2012-11-09 14:35:00,62.3,62.38,62.3,62.32,23700.0,36.4645,36.5113,36.4645,36.4762,23700.0
2012-11-09 14:40:00,62.32,62.33,62.17,62.18,34800.0,36.4762,36.482,36.3884,36.3942,34800.0
2012-11-09 14:45:00,62.18,62.18,62.0,62.0,83200.0,36.3942,36.3942,36.2889,36.2889,83200.0
2012-11-09 14:50:00,62.01,62.06,61.93,61.95,57300.0,36.2947,36.324,36.2479,36.2596,57300.0
2012-11-09 14:55:00,61.95,61.99,61.91,61.97,29900.0,36.2596,36.283,36.2362,36.2713,29900.0
2012-11-09 15:00:00,61.97,62.05,61.96,62.05,25100.0,36.2713,36.3181,36.2655,36.3181,25100.0
2012-11-09 15:05:00,62.06,62.07,61.96,62.01,26900.0,36.324,36.3298,36.2655,36.2947,26900.0
2012-11-09 15:10:00,62.0,62.07,61.99,62.05,29900.0,36.2889,36.3298,36.283,36.3181,29900.0
2012-11-09 15:15:00,62.04,62.05,61.96,61.97,27400.0,36.3123,36.3181,36.2655,36.2713,27400.0
2012-11-09 15:20:00,61.97,62.0,61.96,62.0,30600.0,36.2713,36.2889,36.2655,36.2889,30600.0
2012-11-09 15:25:00,62.0,62.02,61.98,62.01,33100.0,36.2889,36.3006,36.2772,36.2947,33100.0
2012-11-09 15:30:00,62.02,62.02,61.96,61.96,29500.0,36.3006,36.3006,36.2655,36.2655,29500.0
2012-11-09 15:35:00,61.96,61.97,61.9,61.92,52400.0,36.2655,36.2713,36.2303,36.242,52400.0
2012-11-09 15:40:00,61.91,62.03,61.91,62.03,41200.0,36.2362,36.3064,36.2362,36.3064,41200.0
2012-11-09 15:45:00,62.03,62.13,62.02,62.1,110300.0,36.3064,36.365,36.3006,36.3474,110300.0
2012-11-09 15:50:00,62.1,62.11,61.95,61.96,83600.0,36.3474,36.3532,36.2596,36.2655,83600.0
2012-11-09 15:55:00,61.96,61.99,61.88,61.95,210300.0,36.2655,36.283,36.2186,36.2596,210300.0
2012-11-12 09:30:00,61.87,61.98,61.67,61.76,109600.0,36.2128,36.2772,36.0957,36.1484,109600.0
2012-11-12 09:35:00,61.74,61.77,61.67,61.69,52100.0,36.1367,36.1542,36.0957,36.1074,52100.0
2012-11-12 09:40:00,61.7,61.71,61.54,61.54,55200.0,36.1133,36.1191,36.0196,36.0196,55200.0
2012-11-12 09:45:00,61.54,61.63,61.51,61.56,45900.0,36.0196,36.0723,36.0021,36.0313,45900.0
2012-11-12 09:50:00,61.55,61.58,61.5,61.52,53100.0,36.0255,36.043,35.9962,36.0079,53100.0
2012-11-12 09:55:00,61.52,61.54,61.5,61.52,22500.0,36.0079,36.0196,35.9962,36.0079,22500.0
2012-11-12 10:00:00,61.51,61.59,61.5,61.58,42600.0,36.0021,36.0489,35.9962,36.043,42600.0
2012-11-12 10:05:00,61.59,61.63,61.56,61.58,54500.0,36.0489,36.0723,36.0313,36.043,54500.0
2012-11-12 10:10:00,61.57,61.61,61.57,61.58,50600.0,36.0372,36.0606,36.0372,36.043,50600.0
2012-11-12 10:15:00,61.58,61.62,61.55,61.55,40600.0,36.043,36.0665,36.0255,36.0255,40600.0
2012-11-12 10:20:00,61.55,61.59,61.51,61.58,27600.0,36.0255,36.0489,36.0021,36.043,27600.0
2012-11-12 10:25:00,61.57,61.6,61.54,61.54,28200.0,36.0372,36.0547,36.0196,36.0196,28200.0
2012-11-12 10:30:00,61.55,61.58,61.5,61.54,23300.0,36.0255,36.043,35.9962,36.0196,23300.0
2012-11-12 10:35:00,61.54,61.54,61.5,61.5,16100.0,36.0196,36.0196,35.9962,35.9962,16100.0
2012-11-12 10:40:00,61.51,61.51,61.42,61.44,72100.0,36.0021,36.0021,35.9494,35.9611,72100.0
2012-11-12 10:45:00,61.45,61.45,61.39,61.4,44600.0,35.9669,35.9669,35.9318,35.9377,44600.0
2012-11-12 10:50:00,61.4,61.43,61.35,61.37,35800.0,35.9377,35.9552,35.9084,35.9201,35800.0
2012-11-12 10:55:00,61.38,61.44,61.35,61.36,21100.0,35.926,35.9611,35.9084,35.9143,21100.0
2012-11-12 11:00:00,61.36,61.41,61.31,61.33,89100.0,35.9143,35.9435,35.885,35.8967,89100.0
2012-11-12 11:05:00,61.36,61.43,61.36,61.4,19900.0,35.9143,35.9552,35.9143,35.9377,19900.0
2012-11-12 11:10:00,61.4,61.44,61.38,61.41,26600.0,35.9377,35.9611,35.926,35.9435,26600.0
2012-11-12 11:15:00,61.42,61.42,61.4,61.41,12200.0,35.9494,35.9494,35.9377,35.9435,12200.0
2012-11-12 11:20:00,61.41,61.44,61.4,61.44,11600.0,35.9435,35.9611,35.9377,35.9611,11600.0
2012-11-12 11:25:00,61.44,61.44,61.38,61.38,14800.0,35.9611,35.9611,35.926,35.926,14800.0
2012-11-12 11:30:00,61.38,61.39,61.34,61.35,36000.0,35.926,35.9318,35.9026,35.9084,36000.0
2012-11-12 11:35:00,61.35,61.43,61.34,61.43,33500.0,35.9084,35.9552,35.9026,35.9552,33500.0
2012-11-12 11:40:00,61.43,61.43,61.33,61.34,18900.0,35.9552,35.9552,35.8967,35.9026,18900.0
2012-11-12 11:45:00,61.34,61.38,61.33,61.36,11200.0,35.9026,35.926,35.8967,35.9143,11200.0
2012-11-12 11:50:00,61.37,61.38,61.3,61.3,31600.0,35.9201,35.926,35.8792,35.8792,31600.0
2012-11-12 11:55:00,61.3,61.31,60.76,60.93,485100.0,35.8792,35.885,35.5631,35.6626,485100.0
2012-11-12 12:00:00,60.94,61.1,60.94,61.05,134700.0,35.6684,35.7621,35.6684,35.7328,134700.0
2012-11-12 12:05:00,61.05,61.08,60.98,61.06,46700.0,35.7328,35.7504,35.6919,35.7387,46700.0
2012-11-12 12:10:00,61.06,61.06,60.96,61.01,39800.0,35.7387,35.7387,35.6802,35.7094,39800.0
2012-11-12 12:15:00,61.01,61.12,61.0,61.1,75900.0,35.7094,35.7738,35.7036,35.7621,75900.0
2012-11-12 12:20:00,61.11,61.19,61.07,61.19,72200.0,35.7679,35.8148,35.7445,35.8148,72200.0
2012-11-12 12:25:00,61.19,61.22,61.16,61.21,34800.0,35.8148,35.8323,35.7972,35.8265,34800.0
2012-11-12 12:30:00,61.22,61.24,61.19,61.2,23600.0,35.8323,35.844,35.8148,35.8206,23600.0
2012-11-12 12:35:00,61.21,61.23,61.21,61.22,14700.0,35.8265,35.8382,35.8265,35.8323,14700.0
2012-11-12 12:40:00,61.23,61.27,61.21,61.25,65100.0,35.8382,35.8616,35.8265,35.8499,65100.0
2012-11-12 12:45:00,61.25,61.29,61.24,61.27,92300.0,35.8499,35.8733,35.844,35.8616,92300.0
2012-11-12 12:50:00,61.27,61.3,61.24,61.27,43300.0,35.8616,35.8792,35.844,35.8616,43300.0
2012-11-12 12:55:00,61.27,61.27,61.24,61.25,19000.0,35.8616,35.8616,35.844,35.8499,19000.0
2012-11-12 13:00:00,61.25,61.33,61.24,61.32,24400.0,35.8499,35.8967,35.844,35.8909,24400.0
2012-11-12 13:05:00,61.32,61.34,61.26,61.3,29000.0,35.8909,35.9026,35.8557,35.8792,29000.0
2012-11-12 13:10:00,61.31,61.35,61.3,61.3,17500.0,35.885,35.9084,35.8792,35.8792,17500.0
2012-11-12 13:15:00,61.3,61.34,61.29,61.31,16700.0,35.8792,35.9026,35.8733,35.885,16700.0
2012-11-12 13:20:00,61.3,61.34,61.3,61.33,33200.0,35.8792,35.9026,35.8792,35.8967,33200.0
2012-11-12 13:25:00,61.32,61.38,61.32,61.33,19900.0,35.8909,35.926,35.8909,35.8967,19900.0
2012-11-12 13:30:00,61.33,61.33,61.3,61.32,13700.0,35.8967,35.8967,35.8792,35.8909,13700.0
2012-11-12 13:35:00,61.32,61.38,61.31,61.37,30400.0,35.8909,35.926,35.885,35.9201,30400.0
2012-11-12 13:40:00,61.38,61.38,61.33,61.34,19400.0,35.926,35.926,35.8967,35.9026,19400.0
2012-11-12 13:45:00,61.33,61.37,61.33,61.35,12600.0,35.8967,35.9201,35.8967,35.9084,12600.0
2012-11-12 13:50:00,61.36,61.39,61.36,61.37,12200.0,35.9143,35.9318,35.9143,35.9201,12200.0
2012-11-12 13:55:00,61.37,61.42,61.37,61.41,15800.0,35.9201,35.9494,35.9201,35.9435,15800.0
2012-11-12 14:00:00,61.41,61.42,61.38,61.39,14700.0,35.9435,35.9494,35.926,35.9318,14700.0
2012-11-12 14:05:00,61.38,61.42,61.38,61.42,9000.0,35.926,35.9494,35.926,35.9494,9000.0
2012-11-12 14:10:00,61.42,61.43,61.41,61.42,15900.0,35.9494,35.9552,35.9435,35.9494,15900.0
2012-11-12 14:15:00,61.43,61.44,61.41,61.42,13400.0,35.9552,35.9611,35.9435,35.9494,13400.0
2012-11-12 14:20:00,61.42,61.42,61.34,61.34,25600.0,35.9494,35.9494,35.9026,35.9026,25600.0
2012-11-12 14:25:00,61.35,61.37,61.33,61.34,25100.0,35.9084,35.9201,35.8967,35.9026,25100.0
2012-11-12 14:30:00,61.34,61.38,61.34,61.36,9500.0,35.9026,35.926,35.9026,35.9143,9500.0
2012-11-12 14:35:00,61.37,61.38,61.35,61.37,20400.0,35.9201,35.926,35.9084,35.9201,20400.0
2012-11-12 14:40:00,61.37,61.39,61.36,61.38,25700.0,35.9201,35.9318,35.9143,35.926,25700.0
2012-11-12 14:45:00,61.37,61.41,61.37,61.41,18700.0,35.9201,35.9435,35.9201,35.9435,18700.0
2012-11-12 14:50:00,61.41,61.42,61.38,61.41,29900.0,35.9435,35.9494,35.926,35.9435,29900.0
2012-11-12 14:55:00,61.4,61.43,61.4,61.43,13800.0,35.9377,35.9552,35.9377,35.9552,13800.0
2012-11-12 15:00:00,61.43,61.46,61.42,61.45,19500.0,35.9552,35.9728,35.9494,35.9669,19500.0
2012-11-12 15:05:00,61.45,61.46,61.41,61.41,58600.0,35.9669,35.9728,35.9435,35.9435,58600.0
2012-11-12 15:10:00,61.41,61.41,61.38,61.39,46100.0,35.9435,35.9435,35.926,35.9318,46100.0
2012-11-12 15:15:00,61.39,61.43,61.38,61.38,52600.0,35.9318,35.9552,35.926,35.926,52600.0
2012-11-12 15:20:00,61.39,61.41,61.37,61.39,44500.0,35.9318,35.9435,35.9201,35.9318,44500.0
2012-11-12 15:25:00,61.38,61.4,61.38,61.39,24700.0,35.926,35.9377,35.926,35.9318,24700.0
2012-11-12 15:30:00,61.39,61.39,61.38,61.39,18800.0,35.9318,35.9318,35.926,35.9318,18800.0
2012-11-12 15:35:00,61.39,61.42,61.39,61.4,37800.0,35.9318,35.9494,35.9318,35.9377,37800.0
2012-11-12 15:40:00,61.41,61.44,61.4,61.41,36600.0,35.9435,35.9611,35.9377,35.9435,36600.0
2012-11-12 15:45:00,61.41,61.45,61.41,61.41,52200.0,35.9435,35.9669,35.9435,35.9435,52200.0
2012-11-12 15:50:00,61.42,61.47,61.4,61.45,71100.0,35.9494,35.9787,35.9377,35.9669,71100.0
2012-11-12 15:55:00,61.45,61.46,61.39,61.44,83300.0,35.9669,35.9728,35.9318,35.9611,83300.0
2012-11-13 09:30:00,61.32,61.43,61.26,61.4,106800.0,35.8909,35.9552,35.8557,35.9377,106800.0
2012-11-13 09:35:00,61.38,61.48,61.32,61.45,32900.0,35.926,35.9845,35.8909,35.9669,32900.0
2012-11-13 09:40:00,61.45,61.5,61.38,61.45,27700.0,35.9669,35.9962,35.926,35.9669,27700.0
2012-11-13 09:45:00,61.47,61.6,61.44,61.6,35900.0,35.9787,36.0547,35.9611,36.0547,35900.0
2012-11-13 09:50:00,61.56,61.59,61.48,61.49,41300.0,36.0313,36.0489,35.9845,35.9904,41300.0
2012-11-13 09:55:00,61.48,61.58,61.47,61.52,48200.0,35.9845,36.043,35.9787,36.0079,48200.0
2012-11-13 10:00:00,61.51,61.53,61.47,61.5,37800.0,36.0021,36.0138,35.9787,35.9962,37800.0
2012-11-13 10:05:00,61.5,61.57,61.49,61.57,30100.0,35.9962,36.0372,35.9904,36.0372,30100.0
2012-11-13 10:10:00,61.56,61.7,61.56,61.65,35700.0,36.0313,36.1133,36.0313,36.084,35700.0
2012-11-13 10:15:00,61.66,61.67,61.6,61.63,29300.0,36.0899,36.0957,36.0547,36.0723,29300.0
2012-11-13 10:20:00,61.63,61.73,61.63,61.66,40900.0,36.0723,36.1308,36.0723,36.0899,40900.0
2012-11-13 10:25:00,61.65,61.69,61.57,61.57,24500.0,36.084,36.1074,36.0372,36.0372,24500.0
2012-11-13 10:30:00,61.57,61.7,61.54,61.7,35600.0,36.0372,36.1133,36.0196,36.1133,35600.0
2012-11-13 10:35:00,61.71,61.82,61.71,61.73,60500.0,36.1191,36.1835,36.1191,36.1308,60500.0
2012-11-13 10:40:00,61.73,61.77,61.64,61.65,46800.0,36.1308,36.1542,36.0782,36.084,46800.0
2012-11-13 10:45:00,61.66,61.68,61.55,61.67,39000.0,36.0899,36.1016,36.0255,36.0957,39000.0
2012-11-13 10:50:00,61.69,61.84,61.68,61.83,33200.0,36.1074,36.1952,36.1016,36.1894,33200.0
2012-11-13 10:55:00,61.84,61.89,61.79,61.89,21200.0,36.1952,36.2245,36.166,36.2245,21200.0
2012-11-13 11:00:00,61.89,61.9,61.82,61.85,44100.0,36.2245,36.2303,36.1835,36.2011,44100.0
2012-11-13 11:05:00,61.84,61.89,61.82,61.89,29900.0,36.1952,36.2245,36.1835,36.2245,29900.0
2012-11-13 11:10:00,61.88,61.91,61.8,61.9,68900.0,36.2186,36.2362,36.1718,36.2303,68900.0
2012-11-13 11:15:00,61.9,61.95,61.88,61.94,73200.0,36.2303,36.2596,36.2186,36.2537,73200.0
2012-11-13 11:20:00,61.94,61.98,61.94,61.97,46700.0,36.2537,36.2772,36.2537,36.2713,46700.0
2012-11-13 11:25:00,61.97,61.99,61.94,61.96,37700.0,36.2713,36.283,36.2537,36.2655,37700.0
2012-11-13 11:30:00,61.95,61.99,61.94,61.95,64300.0,36.2596,36.283,36.2537,36.2596,64300.0
2012-11-13 11:35:00,61.95,61.96,61.94,61.95,52100.0,36.2596,36.2655,36.2537,36.2596,52100.0
2012-11-13 11:40:00,61.95,61.96,61.94,61.95,30400.0,36.2596,36.2655,36.2537,36.2596,30400.0
2012-11-13 11:45:00,61.95,61.98,61.94,61.94,34800.0,36.2596,36.2772,36.2537,36.2537,34800.0
2012-11-13 11:50:00,61.95,61.98,61.93,61.95,64200.0,36.2596,36.2772,36.2479,36.2596,64200.0
2012-11-13 11:55:00,61.95,61.97,61.93,61.95,51100.0,36.2596,36.2713,36.2479,36.2596,51100.0
2012-11-13 12:00:00,61.95,61.98,61.94,61.96,26700.0,36.2596,36.2772,36.2537,36.2655,26700.0
2012-11-13 12:05:00,61.96,61.96,61.94,61.95,38600.0,36.2655,36.2655,36.2537,36.2596,38600.0
2012-11-13 12:10:00,61.94,61.98,61.94,61.96,45900.0,36.2537,36.2772,36.2537,36.2655,45900.0
2012-11-13 12:15:00,61.95,61.97,61.93,61.96,68600.0,36.2596,36.2713,36.2479,36.2655,68600.0
2012-11-13 12:20:00,61.96,61.97,61.95,61.96,54000.0,36.2655,36.2713,36.2596,36.2655,54000.0
2012-11-13 12:25:00,61.96,61.97,61.95,61.96,58700.0,36.2655,36.2713,36.2596,36.2655,58700.0
2012-11-13 12:30:00,61.96,62.03,61.96,61.98,137900.0,36.2655,36.3064,36.2655,36.2772,137900.0
2012-11-13 12:35:00,61.98,61.98,61.95,61.97,51700.0,36.2772,36.2772,36.2596,36.2713,51700.0
2012-11-13 12:40:00,61.97,61.98,61.94,61.95,92900.0,36.2713,36.2772,36.2537,36.2596,92900.0
2012-11-13 12:45:00,61.95,61.98,61.94,61.96,44800.0,36.2596,36.2772,36.2537,36.2655,44800.0
2012-11-13 12:50:00,61.97,62.03,61.96,62.02,31000.0,36.2713,36.3064,36.2655,36.3006,31000.0
2012-11-13 12:55:00,62.03,62.03,61.96,61.96,30100.0,36.3064,36.3064,36.2655,36.2655,30100.0
2012-11-13 13:00:00,61.97,62.01,61.96,61.98,27900.0,36.2713,36.2947,36.2655,36.2772,27900.0
2012-11-13 13:05:00,61.98,62.05,61.97,62.03,19700.0,36.2772,36.3181,36.2713,36.3064,19700.0
2012-11-13 13:10:00,62.03,62.11,62.03,62.1,23200.0,36.3064,36.3532,36.3064,36.3474,23200.0
2012-11-13 13:15:00,62.11,62.2,62.11,62.2,24700.0,36.3532,36.4059,36.3532,36.4059,24700.0
2012-11-13 13:20:00,62.2,62.2,62.13,62.19,60500.0,36.4059,36.4059,36.365,36.4001,60500.0
2012-11-13 13:25:00,62.18,62.19,62.13,62.13,19600.0,36.3942,36.4001,36.365,36.365,19600.0
2012-11-13 13:30:00,62.14,62.14,62.08,62.09,35600.0,36.3708,36.3708,36.3357,36.3415,35600.0
2012-11-13 13:35:00,62.08,62.09,62.03,62.04,33100.0,36.3357,36.3415,36.3064,36.3123,33100.0
2012-11-13 13:40:00,62.04,62.09,62.03,62.05,22300.0,36.3123,36.3415,36.3064,36.3181,22300.0
2012-11-13 13:45:00,62.04,62.08,62.03,62.04,13500.0,36.3123,36.3357,36.3064,36.3123,13500.0
2012-11-13 13:50:00,62.03,62.12,62.02,62.08,26500.0,36.3064,36.3591,36.3006,36.3357,26500.0
2012-11-13 13:55:00,62.08,62.08,62.01,62.04,13000.0,36.3357,36.3357,36.2947,36.3123,13000.0
2012-11-13 14:00:00,62.05,62.1,62.04,62.1,35700.0,36.3181,36.3474,36.3123,36.3474,35700.0
2012-11-13 14:05:00,62.1,62.14,62.09,62.13,37600.0,36.3474,36.3708,36.3415,36.365,37600.0
2012-11-13 14:10:00,62.12,62.2,62.12,62.17,88800.0,36.3591,36.4059,36.3591,36.3884,88800.0
2012-11-13 14:15:00,62.17,62.23,62.16,62.22,24700.0,36.3884,36.4235,36.3825,36.4176,24700.0
2012-11-13 14:20:00,62.22,62.22,62.17,62.17,33300.0,36.4176,36.4176,36.3884,36.3884,33300.0
2012-11-13 14:25:00,62.17,62.22,62.17,62.22,42700.0,36.3884,36.4176,36.3884,36.4176,42700.0
2012-11-13 14:30:00,62.22,62.25,62.21,62.24,114500.0,36.4176,36.4352,36.4118,36.4293,114500.0
2012-11-13 14:35:00,62.24,62.27,62.24,62.27,140600.0,36.4293,36.4469,36.4293,36.4469,140600.0
2012-11-13 14:40:00,62.26,62.29,62.25,62.25,51900.0,36.441,36.4586,36.4352,36.4352,51900.0
2012-11-13 14:45:00,62.25,62.31,62.24,62.28,104100.0,36.4352,36.4703,36.4293,36.4528,104100.0
2012-11-13 14:50:00,62.28,62.3,62.26,62.3,65500.0,36.4528,36.4645,36.441,36.4645,65500.0
2012-11-13 14:55:00,62.29,62.37,62.29,62.3,129500.0,36.4586,36.5054,36.4586,36.4645,129500.0
2012-11-13 15:00:00,62.3,62.32,62.3,62.3,73700.0,36.4645,36.4762,36.4645,36.4645,73700.0
2012-11-13 15:05:00,62.3,62.35,62.3,62.34,99600.0,36.4645,36.4937,36.4645,36.4879,99600.0
2012-11-13 15:10:00,62.34,62.36,62.33,62.35,132700.0,36.4879,36.4996,36.482,36.4937,132700.0
2012-11-13 15:15:00,62.35,62.36,62.28,62.29,145400.0,36.4937,36.4996,36.4528,36.4586,145400.0
2012-11-13 15:20:00,62.3,62.32,62.28,62.3,161600.0,36.4645,36.4762,36.4528,36.4645,161600.0
2012-11-13 15:25:00,62.3,62.34,62.29,62.29,70900.0,36.4645,36.4879,36.4586,36.4586,70900.0
2012-11-13 15:30:00,62.29,62.32,62.27,62.27,81800.0,36.4586,36.4762,36.4469,36.4469,81800.0
2012-11-13 15:35:00,62.27,62.27,62.1,62.11,98900.0,36.4469,36.4469,36.3474,36.3532,98900.0
2012-11-13 15:40:00,62.11,62.12,62.0,62.01,69600.0,36.3532,36.3591,36.2889,36.2947,69600.0
2012-11-13 15:45:00,62.01,62.18,62.0,62.11,111600.0,36.2947,36.3942,36.2889,36.3532,111600.0
2012-11-13 15:50:00,62.11,62.12,62.04,62.07,100700.0,36.3532,36.3591,36.3123,36.3298,100700.0
2012-11-13 15:55:00,62.07,62.08,62.0,62.02,295400.0,36.3298,36.3357,36.2889,36.3006,295400.0
2012-11-14 09:30:00,61.61,61.61,61.15,61.33,87000.0,36.5148,36.5148,36.2421,36.3488,87000.0
2012-11-14 09:35:00,61.31,61.31,61.09,61.14,31000.0,36.337,36.337,36.2066,36.2362,31000.0
2012-11-14 09:40:00,61.12,61.15,61.05,61.15,27100.0,36.2244,36.2421,36.1829,36.2421,27100.0
2012-11-14 09:45:00,61.16,61.17,61.13,61.16,20800.0,36.2481,36.254,36.2303,36.2481,20800.0
2012-11-14 09:50:00,61.16,61.16,61.04,61.06,43300.0,36.2481,36.2481,36.1769,36.1888,43300.0
2012-11-14 09:55:00,61.06,61.09,60.98,60.99,35600.0,36.1888,36.2066,36.1414,36.1473,35600.0
2012-11-14 10:00:00,60.98,61.14,60.94,61.1,50000.0,36.1414,36.2362,36.1177,36.2125,50000.0
2012-11-14 10:05:00,61.11,61.11,61.05,61.07,23900.0,36.2184,36.2184,36.1829,36.1947,23900.0
2012-11-14 10:10:00,61.07,61.07,60.97,61.05,50500.0,36.1947,36.1947,36.1355,36.1829,50500.0
2012-11-14 10:15:00,61.06,61.1,60.98,61.01,41700.0,36.1888,36.2125,36.1414,36.1592,41700.0
2012-11-14 10:20:00,61.0,61.01,60.93,60.94,33900.0,36.1532,36.1592,36.1117,36.1177,33900.0
2012-11-14 10:25:00,60.94,60.96,60.87,60.88,39700.0,36.1177,36.1295,36.0762,36.0821,39700.0
2012-11-14 10:30:00,60.88,60.89,60.84,60.85,59900.0,36.0821,36.088,36.0584,36.0643,59900.0
2012-11-14 10:35:00,60.85,60.92,60.85,60.92,53700.0,36.0643,36.1058,36.0643,36.1058,53700.0
2012-11-14 10:40:00,60.93,60.94,60.85,60.92,57900.0,36.1117,36.1177,36.0643,36.1058,57900.0
2012-11-14 10:45:00,60.92,60.98,60.88,60.96,55300.0,36.1058,36.1414,36.0821,36.1295,55300.0
2012-11-14 10:50:00,60.96,60.98,60.83,60.89,81200.0,36.1295,36.1414,36.0525,36.088,81200.0
2012-11-14 10:55:00,60.88,60.89,60.84,60.88,66600.0,36.0821,36.088,36.0584,36.0821,66600.0
2012-11-14 11:00:00,60.87,60.88,60.8,60.82,56900.0,36.0762,36.0821,36.0347,36.0466,56900.0
2012-11-14 11:05:00,60.81,60.89,60.8,60.88,45900.0,36.0406,36.088,36.0347,36.0821,45900.0
2012-11-14 11:10:00,60.89,60.91,60.86,60.89,28700.0,36.088,36.0999,36.0703,36.088,28700.0
2012-11-14 11:15:00,60.88,60.9,60.86,60.87,15100.0,36.0821,36.094,36.0703,36.0762,15100.0
2012-11-14 11:20:00,60.87,60.89,60.83,60.84,25900.0,36.0762,36.088,36.0525,36.0584,25900.0
2012-11-14 11:25:00,60.84,60.9,60.83,60.84,24700.0,36.0584,36.094,36.0525,36.0584,24700.0
2012-11-14 11:30:00,60.85,60.86,60.8,60.8,23100.0,36.0643,36.0703,36.0347,36.0347,23100.0
2012-11-14 11:35:00,60.81,60.81,60.74,60.77,27100.0,36.0406,36.0406,35.9991,36.0169,27100.0
2012-11-14 11:40:00,60.77,60.88,60.77,60.88,26500.0,36.0169,36.0821,36.0169,36.0821,26500.0
2012-11-14 11:45:00,60.87,60.91,60.82,60.91,19900.0,36.0762,36.0999,36.0466,36.0999,19900.0
2012-11-14 11:50:00,60.91,60.94,60.87,60.93,28100.0,36.0999,36.1177,36.0762,36.1117,28100.0
2012-11-14 11:55:00,60.93,61.02,60.93,60.99,30400.0,36.1117,36.1651,36.1117,36.1473,30400.0
2012-11-14 12:00:00,60.98,60.99,60.88,60.89,25700.0,36.1414,36.1473,36.0821,36.088,25700.0
2012-11-14 12:05:00,60.89,60.9,60.8,60.8,23300.0,36.088,36.094,36.0347,36.0347,23300.0
2012-11-14 12:10:00,60.79,60.8,60.68,60.69,40300.0,36.0288,36.0347,35.9636,35.9695,40300.0
2012-11-14 12:15:00,60.7,60.73,60.68,60.69,16900.0,35.9754,35.9932,35.9636,35.9695,16900.0
2012-11-14 12:20:00,60.68,60.69,60.6,60.65,27300.0,35.9636,35.9695,35.9162,35.9458,27300.0
2012-11-14 12:25:00,60.65,60.71,60.64,60.7,25000.0,35.9458,35.9814,35.9399,35.9754,25000.0
2012-11-14 12:30:00,60.7,60.72,60.65,60.65,24800.0,35.9754,35.9873,35.9458,35.9458,24800.0
2012-11-14 12:35:00,60.65,60.67,60.62,60.65,25900.0,35.9458,35.9577,35.928,35.9458,25900.0
2012-11-14 12:40:00,60.65,60.74,60.63,60.72,36100.0,35.9458,35.9991,35.9339,35.9873,36100.0
2012-11-14 12:45:00,60.72,60.77,60.72,60.76,14700.0,35.9873,36.0169,35.9873,36.011,14700.0
2012-11-14 12:50:00,60.77,60.86,60.76,60.86,13800.0,36.0169,36.0703,36.011,36.0703,13800.0
2012-11-14 12:55:00,60.85,60.88,60.84,60.88,33700.0,36.0643,36.0821,36.0584,36.0821,33700.0
2012-11-14 13:00:00,60.88,60.97,60.87,60.97,26700.0,36.0821,36.1355,36.0762,36.1355,26700.0
2012-11-14 13:05:00,60.97,61.01,60.95,61.01,27500.0,36.1355,36.1592,36.1236,36.1592,27500.0
2012-11-14 13:10:00,61.02,61.09,61.01,61.08,38700.0,36.1651,36.2066,36.1592,36.2007,38700.0
2012-11-14 13:15:00,61.09,61.21,61.09,61.21,55200.0,36.2066,36.2777,36.2066,36.2777,55200.0
2012-11-14 13:20:00,61.21,61.21,61.13,61.15,33400.0,36.2777,36.2777,36.2303,36.2421,33400.0
2012-11-14 13:25:00,61.16,61.24,61.12,61.14,43200.0,36.2481,36.2955,36.2244,36.2362,43200.0
2012-11-14 13:30:00,61.14,61.14,61.04,61.07,31600.0,36.2362,36.2362,36.1769,36.1947,31600.0
2012-11-14 13:35:00,61.07,61.16,61.06,61.12,74200.0,36.1947,36.2481,36.1888,36.2244,74200.0
2012-11-14 13:40:00,61.13,61.15,61.07,61.07,41200.0,36.2303,36.2421,36.1947,36.1947,41200.0
2012-11-14 13:45:00,61.08,61.1,61.05,61.07,30500.0,36.2007,36.2125,36.1829,36.1947,30500.0
2012-11-14 13:50:00,61.07,61.11,61.05,61.05,16600.0,36.1947,36.2184,36.1829,36.1829,16600.0
2012-11-14 13:55:00,61.06,61.12,61.05,61.09,29500.0,36.1888,36.2244,36.1829,36.2066,29500.0
2012-11-14 14:00:00,61.09,61.15,61.08,61.1,25200.0,36.2066,36.2421,36.2007,36.2125,25200.0
2012-11-14 14:05:00,61.1,61.1,61.02,61.04,64400.0,36.2125,36.2125,36.1651,36.1769,64400.0
2012-11-14 14:10:00,61.05,61.05,60.92,60.96,64400.0,36.1829,36.1829,36.1058,36.1295,64400.0
2012-11-14 14:15:00,60.96,60.97,60.85,60.89,54000.0,36.1295,36.1355,36.0643,36.088,54000.0
2012-11-14 14:20:00,60.89,60.97,60.86,60.97,46100.0,36.088,36.1355,36.0703,36.1355,46100.0
2012-11-14 14:25:00,60.96,61.07,60.94,61.04,32700.0,36.1295,36.1947,36.1177,36.1769,32700.0
2012-11-14 14:30:00,61.04,61.04,60.97,60.98,20800.0,36.1769,36.1769,36.1355,36.1414,20800.0
2012-11-14 14:35:00,60.98,61.01,60.93,60.96,32600.0,36.1414,36.1592,36.1117,36.1295,32600.0
2012-11-14 14:40:00,60.97,61.0,60.92,60.93,44700.0,36.1355,36.1532,36.1058,36.1117,44700.0
2012-11-14 14:45:00,60.93,60.95,60.91,60.92,42500.0,36.1117,36.1236,36.0999,36.1058,42500.0
2012-11-14 14:50:00,60.92,60.95,60.86,60.93,52100.0,36.1058,36.1236,36.0703,36.1117,52100.0
2012-11-14 14:55:00,60.93,60.95,60.89,60.89,60300.0,36.1117,36.1236,36.088,36.088,60300.0
2012-11-14 15:00:00,60.9,60.91,60.83,60.83,39900.0,36.094,36.0999,36.0525,36.0525,39900.0
2012-11-14 15:05:00,60.83,60.85,60.67,60.73,66300.0,36.0525,36.0643,35.9577,35.9932,66300.0
2012-11-14 15:10:00,60.74,60.8,60.74,60.77,40400.0,35.9991,36.0347,35.9991,36.0169,40400.0
2012-11-14 15:15:00,60.77,60.77,60.69,60.7,36200.0,36.0169,36.0169,35.9695,35.9754,36200.0
2012-11-14 15:20:00,60.69,60.72,60.52,60.68,188100.0,35.9695,35.9873,35.8688,35.9636,188100.0
2012-11-14 15:25:00,60.69,60.82,60.69,60.79,58400.0,35.9695,36.0466,35.9695,36.0288,58400.0
2012-11-14 15:30:00,60.8,60.81,60.75,60.78,35600.0,36.0347,36.0406,36.0051,36.0228,35600.0
2012-11-14 15:35:00,60.78,60.84,60.76,60.76,57900.0,36.0228,36.0584,36.011,36.011,57900.0
2012-11-14 15:40:00,60.75,60.78,60.61,60.71,136900.0,36.0051,36.0228,35.9221,35.9814,136900.0
2012-11-14 15:45:00,60.7,60.75,60.66,60.7,89800.0,35.9754,36.0051,35.9517,35.9754,89800.0
2012-11-14 15:50:00,60.69,60.71,60.51,60.52,221900.0,35.9695,35.9814,35.8628,35.8688,221900.0
2012-11-14 15:55:00,60.52,60.74,60.52,60.74,304800.0,35.8688,35.9991,35.8688,35.9991,304800.0
2012-11-15 09:30:00,60.57,60.82,60.55,60.75,82800.0,35.8984,36.0466,35.8865,36.0051,82800.0
2012-11-15 09:35:00,60.78,60.99,60.74,60.91,46400.0,36.0228,36.1473,35.9991,36.0999,46400.0
2012-11-15 09:40:00,60.94,61.01,60.91,60.95,36800.0,36.1177,36.1592,36.0999,36.1236,36800.0
2012-11-15 09:45:00,60.95,60.99,60.9,60.9,34000.0,36.1236,36.1473,36.094,36.094,34000.0
2012-11-15 09:50:00,60.89,60.92,60.85,60.86,80900.0,36.088,36.1058,36.0643,36.0703,80900.0
2012-11-15 09:55:00,60.85,60.86,60.64,60.68,47900.0,36.0643,36.0703,35.9399,35.9636,47900.0
2012-11-15 10:00:00,60.65,60.68,60.52,60.58,67700.0,35.9458,35.9636,35.8688,35.9043,67700.0
2012-11-15 10:05:00,60.58,60.59,60.47,60.56,74500.0,35.9043,35.9102,35.8391,35.8925,74500.0
2012-11-15 10:10:00,60.56,60.57,60.51,60.54,37500.0,35.8925,35.8984,35.8628,35.8806,37500.0
2012-11-15 10:15:00,60.54,60.62,60.53,60.6,37700.0,35.8806,35.928,35.8747,35.9162,37700.0
2012-11-15 10:20:00,60.61,60.61,60.49,60.52,31100.0,35.9221,35.9221,35.851,35.8688,31100.0
2012-11-15 10:25:00,60.52,60.52,60.41,60.42,36000.0,35.8688,35.8688,35.8036,35.8095,36000.0
2012-11-15 10:30:00,60.41,60.6,60.41,60.53,38800.0,35.8036,35.9162,35.8036,35.8747,38800.0
2012-11-15 10:35:00,60.53,60.55,60.43,60.47,34300.0,35.8747,35.8865,35.8154,35.8391,34300.0
2012-11-15 10:40:00,60.48,60.51,60.45,60.48,17600.0,35.845,35.8628,35.8273,35.845,17600.0
2012-11-15 10:45:00,60.48,60.48,60.36,60.36,30400.0,35.845,35.845,35.7739,35.7739,30400.0
2012-11-15 10:50:00,60.36,60.38,60.28,60.28,33700.0,35.7739,35.7858,35.7265,35.7265,33700.0
2012-11-15 10:55:00,60.29,60.31,60.2,60.21,48500.0,35.7324,35.7443,35.6791,35.685,48500.0
2012-11-15 11:00:00,60.21,60.26,60.17,60.18,61600.0,35.685,35.7147,35.6613,35.6672,61600.0
2012-11-15 11:05:00,60.18,60.2,60.12,60.19,78000.0,35.6672,35.6791,35.6317,35.6732,78000.0
2012-11-15 11:10:00,60.2,60.21,60.1,60.12,37800.0,35.6791,35.685,35.6198,35.6317,37800.0
2012-11-15 11:15:00,60.13,60.14,60.03,60.03,50200.0,35.6376,35.6435,35.5783,35.5783,50200.0
2012-11-15 11:20:00,60.04,60.05,59.92,59.97,109100.0,35.5843,35.5902,35.5131,35.5428,109100.0
2012-11-15 11:25:00,59.97,59.97,59.89,59.91,42800.0,35.5428,35.5428,35.4954,35.5072,42800.0
2012-11-15 11:30:00,59.9,59.97,59.85,59.96,52300.0,35.5013,35.5428,35.4717,35.5369,52300.0
2012-11-15 11:35:00,59.94,60.0,59.9,59.98,45200.0,35.525,35.5606,35.5013,35.5487,45200.0
2012-11-15 11:40:00,59.98,59.99,59.89,59.95,26200.0,35.5487,35.5546,35.4954,35.5309,26200.0
2012-11-15 11:45:00,59.94,59.95,59.68,59.78,84200.0,35.525,35.5309,35.3709,35.4302,84200.0
2012-11-15 11:50:00,59.77,59.77,59.68,59.75,39300.0,35.4242,35.4242,35.3709,35.4124,39300.0
2012-11-15 11:55:00,59.75,59.82,59.72,59.81,45300.0,35.4124,35.4539,35.3946,35.448,45300.0
2012-11-15 12:00:00,59.81,59.93,59.8,59.91,49600.0,35.448,35.5191,35.442,35.5072,49600.0
2012-11-15 12:05:00,59.91,59.94,59.89,59.89,45400.0,35.5072,35.525,35.4954,35.4954,45400.0
2012-11-15 12:10:00,59.9,59.95,59.81,59.82,55000.0,35.5013,35.5309,35.448,35.4539,55000.0
2012-11-15 12:15:00,59.81,59.81,59.77,59.8,21600.0,35.448,35.448,35.4242,35.442,21600.0
2012-11-15 12:20:00,59.81,59.85,59.79,59.84,20000.0,35.448,35.4717,35.4361,35.4657,20000.0
2012-11-15 12:25:00,59.84,59.86,59.82,59.84,27600.0,35.4657,35.4776,35.4539,35.4657,27600.0
2012-11-15 12:30:00,59.84,59.87,59.81,59.85,38700.0,35.4657,35.4835,35.448,35.4717,38700.0
2012-11-15 12:35:00,59.85,59.95,59.85,59.94,21500.0,35.4717,35.5309,35.4717,35.525,21500.0
2012-11-15 12:40:00,59.95,59.96,59.87,59.88,17100.0,35.5309,35.5369,35.4835,35.4894,17100.0
2012-11-15 12:45:00,59.88,59.88,59.79,59.81,19000.0,35.4894,35.4894,35.4361,35.448,19000.0
2012-11-15 12:50:00,59.81,59.85,59.77,59.77,12400.0,35.448,35.4717,35.4242,35.4242,12400.0
2012-11-15 12:55:00,59.78,59.82,59.77,59.78,24400.0,35.4302,35.4539,35.4242,35.4302,24400.0
2012-11-15 13:00:00,59.79,59.87,59.78,59.8,32300.0,35.4361,35.4835,35.4302,35.442,32300.0
2012-11-15 13:05:00,59.8,59.89,59.77,59.88,22100.0,35.442,35.4954,35.4242,35.4894,22100.0
2012-11-15 13:10:00,59.87,59.89,59.82,59.82,18400.0,35.4835,35.4954,35.4539,35.4539,18400.0
2012-11-15 13:15:00,59.83,59.83,59.81,59.82,24300.0,35.4598,35.4598,35.448,35.4539,24300.0
2012-11-15 13:20:00,59.82,59.93,59.81,59.92,13700.0,35.4539,35.5191,35.448,35.5131,13700.0
2012-11-15 13:25:00,59.93,59.95,59.9,59.91,25600.0,35.5191,35.5309,35.5013,35.5072,25600.0
2012-11-15 13:30:00,59.92,59.95,59.88,59.89,11900.0,35.5131,35.5309,35.4894,35.4954,11900.0
2012-11-15 13:35:00,59.87,59.94,59.87,59.93,24900.0,35.4835,35.525,35.4835,35.5191,24900.0
2012-11-15 13:40:00,59.95,59.95,59.88,59.88,22500.0,35.5309,35.5309,35.4894,35.4894,22500.0
2012-11-15 13:45:00,59.88,59.9,59.87,59.88,17000.0,35.4894,35.5013,35.4835,35.4894,17000.0
2012-11-15 13:50:00,59.89,60.07,59.88,60.04,62000.0,35.4954,35.602,35.4894,35.5843,62000.0
2012-11-15 13:55:00,60.04,60.05,59.96,59.97,34700.0,35.5843,35.5902,35.5369,35.5428,34700.0
2012-11-15 14:00:00,59.97,59.97,59.89,59.93,24300.0,35.5428,35.5428,35.4954,35.5191,24300.0
2012-11-15 14:05:00,59.93,59.98,59.88,59.91,27700.0,35.5191,35.5487,35.4894,35.5072,27700.0
2012-11-15 14:10:00,59.91,59.95,59.88,59.88,26500.0,35.5072,35.5309,35.4894,35.4894,26500.0
2012-11-15 14:15:00,59.88,59.89,59.83,59.87,16000.0,35.4894,35.4954,35.4598,35.4835,16000.0
2012-11-15 14:20:00,59.87,59.88,59.82,59.84,25200.0,35.4835,35.4894,35.4539,35.4657,25200.0
2012-11-15 14:25:00,59.85,59.85,59.8,59.83,24800.0,35.4717,35.4717,35.442,35.4598,24800.0
2012-11-15 14:30:00,59.83,59.84,59.75,59.79,31100.0,35.4598,35.4657,35.4124,35.4361,31100.0
2012-11-15 14:35:00,59.78,59.81,59.76,59.81,19000.0,35.4302,35.448,35.4183,35.448,19000.0
2012-11-15 14:40:00,59.81,59.87,59.81,59.82,51100.0,35.448,35.4835,35.448,35.4539,51100.0
2012-11-15 14:45:00,59.82,59.82,59.79,59.8,22000.0,35.4539,35.4539,35.4361,35.442,22000.0
2012-11-15 14:50:00,59.8,59.84,59.78,59.83,26700.0,35.442,35.4657,35.4302,35.4598,26700.0
2012-11-15 14:55:00,59.83,59.84,59.78,59.82,56700.0,35.4598,35.4657,35.4302,35.4539,56700.0
2012-11-15 15:00:00,59.81,59.81,59.71,59.73,49100.0,35.448,35.448,35.3887,35.4005,49100.0
2012-11-15 15:05:00,59.73,59.73,59.63,59.68,52200.0,35.4005,35.4005,35.3413,35.3709,52200.0
2012-11-15 15:10:00,59.68,59.75,59.68,59.73,15000.0,35.3709,35.4124,35.3709,35.4005,15000.0
2012-11-15 15:15:00,59.73,59.75,59.71,59.72,20200.0,35.4005,35.4124,35.3887,35.3946,20200.0
2012-11-15 15:20:00,59.72,59.79,59.71,59.78,40700.0,35.3946,35.4361,35.3887,35.4302,40700.0
2012-11-15 15:25:00,59.77,59.84,59.77,59.79,44400.0,35.4242,35.4657,35.4242,35.4361,44400.0
2012-11-15 15:30:00,59.79,59.79,59.71,59.71,38000.0,35.4361,35.4361,35.3887,35.3887,38000.0
2012-11-15 15:35:00,59.72,59.82,59.69,59.81,59900.0,35.3946,35.4539,35.3768,35.448,59900.0
2012-11-15 15:40:00,59.82,59.92,59.81,59.82,63000.0,35.4539,35.5131,35.448,35.4539,63000.0
2012-11-15 15:45:00,59.82,59.97,59.8,59.94,110500.0,35.4539,35.5428,35.442,35.525,110500.0
2012-11-15 15:50:00,59.93,59.94,59.83,59.83,90000.0,35.5191,35.525,35.4598,35.4598,90000.0
2012-11-15 15:55:00,59.84,59.94,59.83,59.88,184900.0,35.4657,35.525,35.4598,35.4894,184900.0
2012-11-16 09:30:00,59.91,60.17,59.87,60.06,453700.0,35.5072,35.6613,35.4835,35.5961,453700.0
2012-11-16 09:35:00,60.07,60.07,59.9,60.01,28400.0,35.602,35.602,35.5013,35.5665,28400.0
2012-11-16 09:40:00,60.02,60.03,59.98,60.0,31200.0,35.5724,35.5783,35.5487,35.5606,31200.0
2012-11-16 09:45:00,60.0,60.01,59.88,59.95,39600.0,35.5606,35.5665,35.4894,35.5309,39600.0
2012-11-16 09:50:00,59.95,59.99,59.89,59.99,27400.0,35.5309,35.5546,35.4954,35.5546,27400.0
2012-11-16 09:55:00,59.99,59.99,59.9,59.96,29600.0,35.5546,35.5546,35.5013,35.5369,29600.0
2012-11-16 10:00:00,59.96,59.99,59.86,59.88,59600.0,35.5369,35.5546,35.4776,35.4894,59600.0
2012-11-16 10:05:00,59.87,59.89,59.78,59.88,46700.0,35.4835,35.4954,35.4302,35.4894,46700.0
2012-11-16 10:10:00,59.9,59.96,59.9,59.95,31600.0,35.5013,35.5369,35.5013,35.5309,31600.0
2012-11-16 10:15:00,59.94,60.13,59.91,60.1,98900.0,35.525,35.6376,35.5072,35.6198,98900.0
2012-11-16 10:20:00,60.1,60.18,60.09,60.13,55200.0,35.6198,35.6672,35.6139,35.6376,55200.0
2012-11-16 10:25:00,60.13,60.21,60.12,60.19,46900.0,35.6376,35.685,35.6317,35.6732,46900.0
2012-11-16 10:30:00,60.2,60.24,60.16,60.2,47900.0,35.6791,35.7028,35.6554,35.6791,47900.0
2012-11-16 10:35:00,60.2,60.31,60.2,60.28,48200.0,35.6791,35.7443,35.6791,35.7265,48200.0
2012-11-16 10:40:00,60.28,60.35,60.26,60.31,34800.0,35.7265,35.768,35.7147,35.7443,34800.0
2012-11-16 10:45:00,60.31,60.34,60.24,60.31,78600.0,35.7443,35.7621,35.7028,35.7443,78600.0
2012-11-16 10:50:00,60.31,60.32,60.19,60.3,67400.0,35.7443,35.7502,35.6732,35.7384,67400.0
2012-11-16 10:55:00,60.3,60.33,60.25,60.27,49600.0,35.7384,35.7561,35.7087,35.7206,49600.0
2012-11-16 11:00:00,60.26,60.37,60.23,60.34,46200.0,35.7147,35.7799,35.6969,35.7621,46200.0
2012-11-16 11:05:00,60.34,60.35,60.24,60.24,71700.0,35.7621,35.768,35.7028,35.7028,71700.0
2012-11-16 11:10:00,60.23,60.25,60.16,60.22,39400.0,35.6969,35.7087,35.6554,35.6909,39400.0
2012-11-16 11:15:00,60.21,60.22,60.14,60.14,30900.0,35.685,35.6909,35.6435,35.6435,30900.0
2012-11-16 11:20:00,60.16,60.19,60.14,60.16,38000.0,35.6554,35.6732,35.6435,35.6554,38000.0
2012-11-16 11:25:00,60.16,60.19,60.11,60.13,45700.0,35.6554,35.6732,35.6258,35.6376,45700.0
2012-11-16 11:30:00,60.12,60.18,60.12,60.16,25200.0,35.6317,35.6672,35.6317,35.6554,25200.0
2012-11-16 11:35:00,60.16,60.25,60.15,60.24,36000.0,35.6554,35.7087,35.6495,35.7028,36000.0
2012-11-16 11:40:00,60.24,60.6,60.19,60.49,110000.0,35.7028,35.9162,35.6732,35.851,110000.0
2012-11-16 11:45:00,60.5,60.69,60.39,60.63,115200.0,35.8569,35.9695,35.7917,35.9339,115200.0
2012-11-16 11:50:00,60.62,60.74,60.61,60.61,60100.0,35.928,35.9991,35.9221,35.9221,60100.0
2012-11-16 11:55:00,60.62,60.68,60.61,60.64,37700.0,35.928,35.9636,35.9221,35.9399,37700.0
2012-11-16 12:00:00,60.66,60.69,60.57,60.58,52400.0,35.9517,35.9695,35.8984,35.9043,52400.0
2012-11-16 12:05:00,60.58,60.65,60.56,60.65,36700.0,35.9043,35.9458,35.8925,35.9458,36700.0
2012-11-16 12:10:00,60.65,60.67,60.57,60.58,27700.0,35.9458,35.9577,35.8984,35.9043,27700.0
2012-11-16 12:15:00,60.58,60.63,60.52,60.52,33400.0,35.9043,35.9339,35.8688,35.8688,33400.0
2012-11-16 12:20:00,60.53,60.59,60.5,60.58,27900.0,35.8747,35.9102,35.8569,35.9043,27900.0
2012-11-16 12:25:00,60.58,60.59,60.53,60.53,36300.0,35.9043,35.9102,35.8747,35.8747,36300.0
2012-11-16 12:30:00,60.53,60.57,60.52,60.55,47900.0,35.8747,35.8984,35.8688,35.8865,47900.0
2012-11-16 12:35:00,60.55,60.64,60.53,60.57,47000.0,35.8865,35.9399,35.8747,35.8984,47000.0
2012-11-16 12:40:00,60.57,60.6,60.5,60.51,27300.0,35.8984,35.9162,35.8569,35.8628,27300.0
2012-11-16 12:45:00,60.51,60.53,60.46,60.47,22000.0,35.8628,35.8747,35.8332,35.8391,22000.0
2012-11-16 12:50:00,60.46,60.47,60.29,60.3,32600.0,35.8332,35.8391,35.7324,35.7384,32600.0
2012-11-16 12:55:00,60.3,60.33,60.3,60.32,56100.0,35.7384,35.7561,35.7384,35.7502,56100.0
2012-11-16 13:00:00,60.32,60.37,60.31,60.35,22400.0,35.7502,35.7799,35.7443,35.768,22400.0
2012-11-16 13:05:00,60.37,60.43,60.35,60.43,19800.0,35.7799,35.8154,35.768,35.8154,19800.0
2012-11-16 13:10:00,60.42,60.43,60.35,60.36,17100.0,35.8095,35.8154,35.768,35.7739,17100.0
2012-11-16 13:15:00,60.37,60.4,60.35,60.38,12400.0,35.7799,35.7976,35.768,35.7858,12400.0
2012-11-16 13:20:00,60.37,60.44,60.37,60.43,16500.0,35.7799,35.8213,35.7799,35.8154,16500.0
2012-11-16 13:25:00,60.43,60.46,60.43,60.45,11000.0,35.8154,35.8332,35.8154,35.8273,11000.0
2012-11-16 13:30:00,60.46,60.48,60.44,60.46,26800.0,35.8332,35.845,35.8213,35.8332,26800.0
2012-11-16 13:35:00,60.46,60.48,60.44,60.45,19600.0,35.8332,35.845,35.8213,35.8273,19600.0
2012-11-16 13:40:00,60.44,60.5,60.44,60.5,19600.0,35.8213,35.8569,35.8213,35.8569,19600.0
2012-11-16 13:45:00,60.49,60.5,60.44,60.48,23600.0,35.851,35.8569,35.8213,35.845,23600.0
2012-11-16 13:50:00,60.47,60.59,60.46,60.55,42200.0,35.8391,35.9102,35.8332,35.8865,42200.0
2012-11-16 13:55:00,60.57,60.61,60.56,60.59,21100.0,35.8984,35.9221,35.8925,35.9102,21100.0
2012-11-16 14:00:00,60.58,60.59,60.52,60.57,24700.0,35.9043,35.9102,35.8688,35.8984,24700.0
2012-11-16 14:05:00,60.56,60.63,60.56,60.62,30400.0,35.8925,35.9339,35.8925,35.928,30400.0
2012-11-16 14:10:00,60.62,60.64,60.58,60.59,20600.0,35.928,35.9399,35.9043,35.9102,20600.0
2012-11-16 14:15:00,60.58,60.59,60.55,60.59,22600.0,35.9043,35.9102,35.8865,35.9102,22600.0
2012-11-16 14:20:00,60.59,60.6,60.49,60.5,23700.0,35.9102,35.9162,35.851,35.8569,23700.0
2012-11-16 14:25:00,60.5,60.52,60.47,60.5,39400.0,35.8569,35.8688,35.8391,35.8569,39400.0
2012-11-16 14:30:00,60.5,60.53,60.42,60.48,32900.0,35.8569,35.8747,35.8095,35.845,32900.0
2012-11-16 14:35:00,60.48,60.54,60.48,60.51,24900.0,35.845,35.8806,35.845,35.8628,24900.0
2012-11-16 14:40:00,60.51,60.59,60.51,60.57,23400.0,35.8628,35.9102,35.8628,35.8984,23400.0
2012-11-16 14:45:00,60.56,60.66,60.56,60.62,27200.0,35.8925,35.9517,35.8925,35.928,27200.0
2012-11-16 14:50:00,60.62,60.64,60.61,60.63,21000.0,35.928,35.9399,35.9221,35.9339,21000.0
2012-11-16 14:55:00,60.64,60.66,60.61,60.64,38100.0,35.9399,35.9517,35.9221,35.9399,38100.0
2012-11-16 15:00:00,60.63,60.64,60.56,60.56,29300.0,35.9339,35.9399,35.8925,35.8925,29300.0
2012-11-16 15:05:00,60.56,60.61,60.54,60.6,54800.0,35.8925,35.9221,35.8806,35.9162,54800.0
2012-11-16 15:10:00,60.61,60.61,60.55,60.56,30500.0,35.9221,35.9221,35.8865,35.8925,30500.0
2012-11-16 15:15:00,60.57,60.63,60.56,60.56,38200.0,35.8984,35.9339,35.8925,35.8925,38200.0
2012-11-16 15:20:00,60.56,60.62,60.56,60.62,49000.0,35.8925,35.928,35.8925,35.928,49000.0
2012-11-16 15:25:00,60.62,60.66,60.58,60.62,56400.0,35.928,35.9517,35.9043,35.928,56400.0
2012-11-16 15:30:00,60.62,60.73,60.62,60.7,42100.0,35.928,35.9932,35.928,35.9754,42100.0
2012-11-16 15:35:00,60.69,60.72,60.62,60.69,92300.0,35.9695,35.9873,35.928,35.9695,92300.0
2012-11-16 15:40:00,60.69,60.83,60.68,60.82,91800.0,35.9695,36.0525,35.9636,36.0466,91800.0
2012-11-16 15:45:00,60.81,60.83,60.72,60.82,274000.0,36.0406,36.0525,35.9873,36.0466,274000.0
2012-11-16 15:50:00,60.82,60.85,60.81,60.85,226300.0,36.0466,36.0643,36.0406,36.0643,226300.0
2012-11-16 15:55:00,60.85,60.93,60.84,60.9,248800.0,36.0643,36.1117,36.0584,36.094,248800.0
2012-11-19 09:30:00,61.26,61.31,61.03,61.03,63900.0,36.3073,36.337,36.171,36.171,63900.0
2012-11-19 09:35:00,61.06,61.12,60.88,60.89,25200.0,36.1888,36.2244,36.0821,36.088,25200.0
2012-11-19 09:40:00,60.89,60.9,60.67,60.7,40400.0,36.088,36.094,35.9577,35.9754,40400.0
2012-11-19 09:45:00,60.7,60.74,60.55,60.55,64900.0,35.9754,35.9991,35.8865,35.8865,64900.0
2012-11-19 09:50:00,60.56,60.62,60.55,60.61,59500.0,35.8925,35.928,35.8865,35.9221,59500.0
2012-11-19 09:55:00,60.62,60.79,60.62,60.79,45100.0,35.928,36.0288,35.928,36.0288,45100.0
2012-11-19 10:00:00,60.79,61.0,60.79,60.92,52600.0,36.0288,36.1532,36.0288,36.1058,52600.0
2012-11-19 10:05:00,60.93,60.97,60.67,60.67,54800.0,36.1117,36.1355,35.9577,35.9577,54800.0
2012-11-19 10:10:00,60.68,60.76,60.63,60.64,82900.0,35.9636,36.011,35.9339,35.9399,82900.0
2012-11-19 10:15:00,60.64,60.85,60.64,60.84,50000.0,35.9399,36.0643,35.9399,36.0584,50000.0
2012-11-19 10:20:00,60.82,60.88,60.81,60.81,28500.0,36.0466,36.0821,36.0406,36.0406,28500.0
2012-11-19 10:25:00,60.82,60.82,60.74,60.77,52200.0,36.0466,36.0466,35.9991,36.0169,52200.0
2012-11-19 10:30:00,60.76,60.81,60.74,60.74,65500.0,36.011,36.0406,35.9991,35.9991,65500.0
2012-11-19 10:35:00,60.74,60.85,60.74,60.8,54300.0,35.9991,36.0643,35.9991,36.0347,54300.0
2012-11-19 10:40:00,60.8,60.82,60.78,60.81,121700.0,36.0347,36.0466,36.0228,36.0406,121700.0
2012-11-19 10:45:00,60.8,60.84,60.73,60.76,125500.0,36.0347,36.0584,35.9932,36.011,125500.0
2012-11-19 10:50:00,60.76,60.76,60.7,60.71,142100.0,36.011,36.011,35.9754,35.9814,142100.0
2012-11-19 10:55:00,60.71,60.75,60.68,60.74,79400.0,35.9814,36.0051,35.9636,35.9991,79400.0
2012-11-19 11:00:00,60.75,60.77,60.7,60.74,49400.0,36.0051,36.0169,35.9754,35.9991,49400.0
2012-11-19 11:05:00,60.74,60.79,60.74,60.74,35300.0,35.9991,36.0288,35.9991,35.9991,35300.0
2012-11-19 11:10:00,60.74,60.85,60.74,60.81,66100.0,35.9991,36.0643,35.9991,36.0406,66100.0
2012-11-19 11:15:00,60.81,60.88,60.8,60.84,41800.0,36.0406,36.0821,36.0347,36.0584,41800.0
2012-11-19 11:20:00,60.83,60.85,60.79,60.8,59600.0,36.0525,36.0643,36.0288,36.0347,59600.0
2012-11-19 11:25:00,60.8,60.82,60.79,60.8,28800.0,36.0347,36.0466,36.0288,36.0347,28800.0
2012-11-19 11:30:00,60.8,60.84,60.76,60.77,46900.0,36.0347,36.0584,36.011,36.0169,46900.0
2012-11-19 11:35:00,60.78,60.78,60.68,60.69,36500.0,36.0228,36.0228,35.9636,35.9695,36500.0
2012-11-19 11:40:00,60.69,60.72,60.67,60.7,23900.0,35.9695,35.9873,35.9577,35.9754,23900.0
2012-11-19 11:45:00,60.71,60.75,60.69,60.7,26600.0,35.9814,36.0051,35.9695,35.9754,26600.0
2012-11-19 11:50:00,60.7,60.74,60.69,60.69,18600.0,35.9754,35.9991,35.9695,35.9695,18600.0
2012-11-19 11:55:00,60.7,60.77,60.7,60.73,24800.0,35.9754,36.0169,35.9754,35.9932,24800.0
2012-11-19 12:00:00,60.73,60.88,60.73,60.83,33600.0,35.9932,36.0821,35.9932,36.0525,33600.0
2012-11-19 12:05:00,60.85,60.87,60.82,60.84,22700.0,36.0643,36.0762,36.0466,36.0584,22700.0
2012-11-19 12:10:00,60.84,60.85,60.81,60.84,11200.0,36.0584,36.0643,36.0406,36.0584,11200.0
2012-11-19 12:15:00,60.84,60.84,60.77,60.77,18400.0,36.0584,36.0584,36.0169,36.0169,18400.0
2012-11-19 12:20:00,60.77,60.81,60.77,60.79,18900.0,36.0169,36.0406,36.0169,36.0288,18900.0
2012-11-19 12:25:00,60.79,60.79,60.74,60.75,12400.0,36.0288,36.0288,35.9991,36.0051,12400.0
2012-11-19 12:30:00,60.76,60.8,60.76,60.78,13800.0,36.011,36.0347,36.011,36.0228,13800.0
2012-11-19 12:35:00,60.78,60.8,60.77,60.79,12800.0,36.0228,36.0347,36.0169,36.0288,12800.0
2012-11-19 12:40:00,60.78,60.78,60.75,60.75,13400.0,36.0228,36.0228,36.0051,36.0051,13400.0
2012-11-19 12:45:00,60.76,60.79,60.73,60.78,24400.0,36.011,36.0288,35.9932,36.0228,24400.0
2012-11-19 12:50:00,60.79,60.84,60.78,60.83,18200.0,36.0288,36.0584,36.0228,36.0525,18200.0
2012-11-19 12:55:00,60.83,60.85,60.81,60.84,58100.0,36.0525,36.0643,36.0406,36.0584,58100.0
2012-11-19 13:00:00,60.84,60.88,60.83,60.87,44100.0,36.0584,36.0821,36.0525,36.0762,44100.0
2012-11-19 13:05:00,60.86,60.87,60.84,60.84,33000.0,36.0703,36.0762,36.0584,36.0584,33000.0
2012-11-19 13:10:00,60.83,60.84,60.82,60.83,8700.0,36.0525,36.0584,36.0466,36.0525,8700.0
2012-11-19 13:15:00,60.82,60.82,60.76,60.78,15500.0,36.0466,36.0466,36.011,36.0228,15500.0
2012-11-19 13:20:00,60.77,60.88,60.77,60.88,24600.0,36.0169,36.0821,36.0169,36.0821,24600.0
2012-11-19 13:25:00,60.88,60.91,60.86,60.9,18100.0,36.0821,36.0999,36.0703,36.094,18100.0
2012-11-19 13:30:00,60.9,60.93,60.89,60.92,17300.0,36.094,36.1117,36.088,36.1058,17300.0
2012-11-19 13:35:00,60.92,60.93,60.9,60.9,14100.0,36.1058,36.1117,36.094,36.094,14100.0
2012-11-19 13:40:00,60.9,60.92,60.87,60.87,32900.0,36.094,36.1058,36.0762,36.0762,32900.0
2012-11-19 13:45:00,60.88,60.89,60.86,60.89,15000.0,36.0821,36.088,36.0703,36.088,15000.0
2012-11-19 13:50:00,60.88,60.93,60.88,60.93,20300.0,36.0821,36.1117,36.0821,36.1117,20300.0
2012-11-19 13:55:00,60.92,60.93,60.88,60.89,18500.0,36.1058,36.1117,36.0821,36.088,18500.0
2012-11-19 14:00:00,60.89,60.91,60.88,60.89,20700.0,36.088,36.0999,36.0821,36.088,20700.0
2012-11-19 14:05:00,60.88,60.9,60.84,60.84,24800.0,36.0821,36.094,36.0584,36.0584,24800.0
2012-11-19 14:10:00,60.84,60.86,60.81,60.82,23000.0,36.0584,36.0703,36.0406,36.0466,23000.0
2012-11-19 14:15:00,60.81,60.83,60.8,60.83,19300.0,36.0406,36.0525,36.0347,36.0525,19300.0
2012-11-19 14:20:00,60.83,60.84,60.8,60.81,30800.0,36.0525,36.0584,36.0347,36.0406,30800.0
2012-11-19 14:25:00,60.81,60.82,60.76,60.77,15400.0,36.0406,36.0466,36.011,36.0169,15400.0
2012-11-19 14:30:00,60.77,60.77,60.75,60.75,22900.0,36.0169,36.0169,36.0051,36.0051,22900.0
2012-11-19 14:35:00,60.75,60.78,60.73,60.77,33800.0,36.0051,36.0228,35.9932,36.0169,33800.0
2012-11-19 14:40:00,60.76,60.8,60.76,60.79,32900.0,36.011,36.0347,36.011,36.0288,32900.0
2012-11-19 14:45:00,60.79,60.83,60.78,60.82,42200.0,36.0288,36.0525,36.0228,36.0466,42200.0
2012-11-19 14:50:00,60.82,60.83,60.76,60.76,36300.0,36.0466,36.0525,36.011,36.011,36300.0
2012-11-19 14:55:00,60.77,60.77,60.7,60.71,41100.0,36.0169,36.0169,35.9754,35.9814,41100.0
2012-11-19 15:00:00,60.7,60.71,60.63,60.63,53700.0,35.9754,35.9814,35.9339,35.9339,53700.0
2012-11-19 15:05:00,60.63,60.66,60.62,60.63,54300.0,35.9339,35.9517,35.928,35.9339,54300.0
2012-11-19 15:10:00,60.63,60.63,60.6,60.61,49000.0,35.9339,35.9339,35.9162,35.9221,49000.0
2012-11-19 15:15:00,60.61,60.63,60.59,60.6,47200.0,35.9221,35.9339,35.9102,35.9162,47200.0
2012-11-19 15:20:00,60.6,60.6,60.57,60.6,58600.0,35.9162,35.9162,35.8984,35.9162,58600.0
2012-11-19 15:25:00,60.6,60.62,60.58,60.62,40600.0,35.9162,35.928,35.9043,35.928,40600.0
2012-11-19 15:30:00,60.62,60.68,60.62,60.68,51600.0,35.928,35.9636,35.928,35.9636,51600.0
2012-11-19 15:35:00,60.69,60.73,60.69,60.73,90300.0,35.9695,35.9932,35.9695,35.9932,90300.0
2012-11-19 15:40:00,60.72,60.73,60.68,60.69,44900.0,35.9873,35.9932,35.9636,35.9695,44900.0
2012-11-19 15:45:00,60.69,60.78,60.69,60.77,77600.0,35.9695,36.0228,35.9695,36.0169,77600.0
2012-11-19 15:50:00,60.77,60.91,60.76,60.91,153300.0,36.0169,36.0999,36.011,36.0999,153300.0
2012-11-19 15:55:00,60.91,61.0,60.9,60.99,365700.0,36.0999,36.1532,36.094,36.1473,365700.0
2012-11-20 09:30:00,61.04,61.13,60.91,60.91,64800.0,36.1769,36.2303,36.0999,36.0999,64800.0
2012-11-20 09:35:00,60.91,60.95,60.7,60.7,26900.0,36.0999,36.1236,35.9754,35.9754,26900.0
2012-11-20 09:40:00,60.7,60.74,60.64,60.65,24000.0,35.9754,35.9991,35.9399,35.9458,24000.0
2012-11-20 09:45:00,60.66,60.72,60.62,60.7,38700.0,35.9517,35.9873,35.928,35.9754,38700.0
2012-11-20 09:50:00,60.71,60.76,60.64,60.71,25900.0,35.9814,36.011,35.9399,35.9814,25900.0
2012-11-20 09:55:00,60.69,60.73,60.62,60.62,35300.0,35.9695,35.9932,35.928,35.928,35300.0
2012-11-20 10:00:00,60.62,60.62,60.53,60.53,58800.0,35.928,35.928,35.8747,35.8747,58800.0
2012-11-20 10:05:00,60.54,60.56,60.46,60.48,53200.0,35.8806,35.8925,35.8332,35.845,53200.0
2012-11-20 10:10:00,60.48,60.51,60.41,60.46,71200.0,35.845,35.8628,35.8036,35.8332,71200.0
2012-11-20 10:15:00,60.47,60.5,60.44,60.48,46600.0,35.8391,35.8569,35.8213,35.845,46600.0
2012-11-20 10:20:00,60.48,60.52,60.48,60.5,64700.0,35.845,35.8688,35.845,35.8569,64700.0
2012-11-20 10:25:00,60.5,60.5,60.46,60.47,47300.0,35.8569,35.8569,35.8332,35.8391,47300.0
2012-11-20 10:30:00,60.48,60.49,60.45,60.46,43900.0,35.845,35.851,35.8273,35.8332,43900.0
2012-11-20 10:35:00,60.46,60.48,60.4,60.46,35200.0,35.8332,35.845,35.7976,35.8332,35200.0
2012-11-20 10:40:00,60.46,60.49,60.44,60.45,33300.0,35.8332,35.851,35.8213,35.8273,33300.0
2012-11-20 10:45:00,60.44,60.53,60.44,60.49,73200.0,35.8213,35.8747,35.8213,35.851,73200.0
2012-11-20 10:50:00,60.49,60.5,60.4,60.41,35000.0,35.851,35.8569,35.7976,35.8036,35000.0
2012-11-20 10:55:00,60.4,60.45,60.4,60.42,48600.0,35.7976,35.8273,35.7976,35.8095,48600.0
2012-11-20 11:00:00,60.41,60.45,60.4,60.42,57100.0,35.8036,35.8273,35.7976,35.8095,57100.0
2012-11-20 11:05:00,60.43,60.48,60.4,60.48,32700.0,35.8154,35.845,35.7976,35.845,32700.0
2012-11-20 11:10:00,60.48,60.6,60.48,60.6,32800.0,35.845,35.9162,35.845,35.9162,32800.0
2012-11-20 11:15:00,60.61,60.71,60.61,60.66,39300.0,35.9221,35.9814,35.9221,35.9517,39300.0
2012-11-20 11:20:00,60.66,60.7,60.66,60.7,14600.0,35.9517,35.9754,35.9517,35.9754,14600.0
2012-11-20 11:25:00,60.71,60.73,60.69,60.72,32400.0,35.9814,35.9932,35.9695,35.9873,32400.0
2012-11-20 11:30:00,60.72,60.72,60.66,60.66,15500.0,35.9873,35.9873,35.9517,35.9517,15500.0
2012-11-20 11:35:00,60.66,60.7,60.66,60.66,23400.0,35.9517,35.9754,35.9517,35.9517,23400.0
2012-11-20 11:40:00,60.66,60.69,60.64,60.68,9600.0,35.9517,35.9695,35.9399,35.9636,9600.0
2012-11-20 11:45:00,60.69,60.77,60.69,60.76,26900.0,35.9695,36.0169,35.9695,36.011,26900.0
2012-11-20 11:50:00,60.75,60.82,60.73,60.82,31300.0,36.0051,36.0466,35.9932,36.0466,31300.0
2012-11-20 11:55:00,60.83,60.9,60.82,60.87,39900.0,36.0525,36.094,36.0466,36.0762,39900.0
2012-11-20 12:00:00,60.87,60.88,60.82,60.84,28900.0,36.0762,36.0821,36.0466,36.0584,28900.0
2012-11-20 12:05:00,60.85,60.86,60.81,60.81,18900.0,36.0643,36.0703,36.0406,36.0406,18900.0
2012-11-20 12:10:00,60.8,60.85,60.8,60.85,20600.0,36.0347,36.0643,36.0347,36.0643,20600.0
2012-11-20 12:15:00,60.85,60.86,60.78,60.81,30200.0,36.0643,36.0703,36.0228,36.0406,30200.0
2012-11-20 12:20:00,60.8,60.8,60.74,60.74,15200.0,36.0347,36.0347,35.9991,35.9991,15200.0
2012-11-20 12:25:00,60.74,60.8,60.74,60.79,23700.0,35.9991,36.0347,35.9991,36.0288,23700.0
2012-11-20 12:30:00,60.79,60.81,60.77,60.81,24500.0,36.0288,36.0406,36.0169,36.0406,24500.0
2012-11-20 12:35:00,60.81,60.82,60.77,60.82,17200.0,36.0406,36.0466,36.0169,36.0466,17200.0
2012-11-20 12:40:00,60.81,60.83,60.8,60.8,26000.0,36.0406,36.0525,36.0347,36.0347,26000.0
2012-11-20 12:45:00,60.79,60.82,60.78,60.8,21800.0,36.0288,36.0466,36.0228,36.0347,21800.0
2012-11-20 12:50:00,60.8,60.81,60.78,60.78,16300.0,36.0347,36.0406,36.0228,36.0228,16300.0
2012-11-20 12:55:00,60.78,60.84,60.78,60.83,19000.0,36.0228,36.0584,36.0228,36.0525,19000.0
2012-11-20 13:00:00,60.83,60.83,60.76,60.77,24000.0,36.0525,36.0525,36.011,36.0169,24000.0
2012-11-20 13:05:00,60.78,60.8,60.72,60.72,37100.0,36.0228,36.0347,35.9873,35.9873,37100.0
2012-11-20 13:10:00,60.71,60.71,60.45,60.5,68200.0,35.9814,35.9814,35.8273,35.8569,68200.0
2012-11-20 13:15:00,60.5,60.6,60.5,60.57,12800.0,35.8569,35.9162,35.8569,35.8984,12800.0
2012-11-20 13:20:00,60.56,60.61,60.55,60.57,19300.0,35.8925,35.9221,35.8865,35.8984,19300.0
2012-11-20 13:25:00,60.56,60.56,60.34,60.34,42500.0,35.8925,35.8925,35.7621,35.7621,42500.0
2012-11-20 13:30:00,60.34,60.44,60.34,60.44,16500.0,35.7621,35.8213,35.7621,35.8213,16500.0
2012-11-20 13:35:00,60.44,60.58,60.44,60.58,25300.0,35.8213,35.9043,35.8213,35.9043,25300.0
2012-11-20 13:40:00,60.57,60.59,60.53,60.55,25800.0,35.8984,35.9102,35.8747,35.8865,25800.0
2012-11-20 13:45:00,60.54,60.63,60.54,60.61,18700.0,35.8806,35.9339,35.8806,35.9221,18700.0
2012-11-20 13:50:00,60.6,60.61,60.58,60.61,9600.0,35.9162,35.9221,35.9043,35.9221,9600.0
2012-11-20 13:55:00,60.61,60.64,60.59,60.6,23400.0,35.9221,35.9399,35.9102,35.9162,23400.0
2012-11-20 14:00:00,60.6,60.6,60.55,60.55,19600.0,35.9162,35.9162,35.8865,35.8865,19600.0
2012-11-20 14:05:00,60.56,60.61,60.55,60.57,18800.0,35.8925,35.9221,35.8865,35.8984,18800.0
2012-11-20 14:10:00,60.58,60.63,60.58,60.59,13500.0,35.9043,35.9339,35.9043,35.9102,13500.0
2012-11-20 14:15:00,60.59,60.62,60.56,60.57,21400.0,35.9102,35.928,35.8925,35.8984,21400.0
2012-11-20 14:20:00,60.57,60.58,60.53,60.53,21300.0,35.8984,35.9043,35.8747,35.8747,21300.0
2012-11-20 14:25:00,60.53,60.62,60.53,60.62,21400.0,35.8747,35.928,35.8747,35.928,21400.0
2012-11-20 14:30:00,60.61,60.62,60.59,60.62,32200.0,35.9221,35.928,35.9102,35.928,32200.0
2012-11-20 14:35:00,60.62,60.62,60.56,60.59,27500.0,35.928,35.928,35.8925,35.9102,27500.0
2012-11-20 14:40:00,60.58,60.6,60.58,60.59,21400.0,35.9043,35.9162,35.9043,35.9102,21400.0
2012-11-20 14:45:00,60.58,60.69,60.58,60.65,28300.0,35.9043,35.9695,35.9043,35.9458,28300.0
2012-11-20 14:50:00,60.65,60.69,60.64,60.67,21200.0,35.9458,35.9695,35.9399,35.9577,21200.0
2012-11-20 14:55:00,60.67,60.68,60.62,60.67,27400.0,35.9577,35.9636,35.928,35.9577,27400.0
2012-11-20 15:00:00,60.67,60.72,60.65,60.7,27900.0,35.9577,35.9873,35.9458,35.9754,27900.0
2012-11-20 15:05:00,60.71,60.71,60.64,60.65,21300.0,35.9814,35.9814,35.9399,35.9458,21300.0
2012-11-20 15:10:00,60.65,60.67,60.64,60.65,26300.0,35.9458,35.9577,35.9399,35.9458,26300.0
2012-11-20 15:15:00,60.65,60.66,60.6,60.63,19900.0,35.9458,35.9517,35.9162,35.9339,19900.0
2012-11-20 15:20:00,60.64,60.64,60.61,60.63,21700.0,35.9399,35.9399,35.9221,35.9339,21700.0
2012-11-20 15:25:00,60.64,60.64,60.6,60.63,25300.0,35.9399,35.9399,35.9162,35.9339,25300.0
2012-11-20 15:30:00,60.63,60.69,60.63,60.66,35300.0,35.9339,35.9695,35.9339,35.9517,35300.0
2012-11-20 15:35:00,60.66,60.69,60.63,60.63,38600.0,35.9517,35.9695,35.9339,35.9339,38600.0
2012-11-20 15:40:00,60.63,60.65,60.6,60.6,30200.0,35.9339,35.9458,35.9162,35.9162,30200.0
2012-11-20 15:45:00,60.61,60.7,60.6,60.68,41300.0,35.9221,35.9754,35.9162,35.9636,41300.0
2012-11-20 15:50:00,60.68,60.73,60.65,60.71,59600.0,35.9636,35.9932,35.9458,35.9814,59600.0
2012-11-20 15:55:00,60.72,60.79,60.69,60.78,106600.0,35.9873,36.0288,35.9695,36.0228,106600.0
2012-11-21 09:30:00,60.75,60.78,60.6,60.7,54400.0,36.0051,36.0228,35.9162,35.9754,54400.0
2012-11-21 09:35:00,60.7,60.74,60.61,60.73,36100.0,35.9754,35.9991,35.9221,35.9932,36100.0
2012-11-21 09:40:00,60.73,60.91,60.65,60.91,55700.0,35.9932,36.0999,35.9458,36.0999,55700.0
2012-11-21 09:45:00,60.91,60.91,60.78,60.86,47400.0,36.0999,36.0999,36.0228,36.0703,47400.0
2012-11-21 09:50:00,60.85,60.87,60.71,60.76,27700.0,36.0643,36.0762,35.9814,36.011,27700.0
2012-11-21 09:55:00,60.76,60.79,60.72,60.73,21700.0,36.011,36.0288,35.9873,35.9932,21700.0
2012-11-21 10:00:00,60.74,60.74,60.66,60.69,25300.0,35.9991,35.9991,35.9517,35.9695,25300.0
2012-11-21 10:05:00,60.7,60.7,60.6,60.66,15600.0,35.9754,35.9754,35.9162,35.9517,15600.0
2012-11-21 10:10:00,60.66,60.67,60.57,60.59,16200.0,35.9517,35.9577,35.8984,35.9102,16200.0
2012-11-21 10:15:00,60.58,60.64,60.58,60.64,25300.0,35.9043,35.9399,35.9043,35.9399,25300.0
2012-11-21 10:20:00,60.63,60.69,60.62,60.64,22500.0,35.9339,35.9695,35.928,35.9399,22500.0
2012-11-21 10:25:00,60.64,60.74,60.63,60.73,33600.0,35.9399,35.9991,35.9339,35.9932,33600.0
2012-11-21 10:30:00,60.73,60.74,60.65,60.66,15200.0,35.9932,35.9991,35.9458,35.9517,15200.0
2012-11-21 10:35:00,60.66,60.73,60.59,60.71,35400.0,35.9517,35.9932,35.9102,35.9814,35400.0
2012-11-21 10:40:00,60.71,60.72,60.68,60.69,36100.0,35.9814,35.9873,35.9636,35.9695,36100.0
2012-11-21 10:45:00,60.69,60.71,60.66,60.69,37100.0,35.9695,35.9814,35.9517,35.9695,37100.0
2012-11-21 10:50:00,60.7,60.71,60.68,60.68,31000.0,35.9754,35.9814,35.9636,35.9636,31000.0
2012-11-21 10:55:00,60.69,60.7,60.63,60.64,21000.0,35.9695,35.9754,35.9339,35.9399,21000.0
2012-11-21 11:00:00,60.65,60.68,60.64,60.66,16600.0,35.9458,35.9636,35.9399,35.9517,16600.0
2012-11-21 11:05:00,60.66,60.74,60.66,60.73,39500.0,35.9517,35.9991,35.9517,35.9932,39500.0
2012-11-21 11:10:00,60.73,60.76,60.7,60.7,16100.0,35.9932,36.011,35.9754,35.9754,16100.0
2012-11-21 11:15:00,60.7,60.7,60.68,60.69,14500.0,35.9754,35.9754,35.9636,35.9695,14500.0
2012-11-21 11:20:00,60.7,60.7,60.61,60.62,23200.0,35.9754,35.9754,35.9221,35.928,23200.0
2012-11-21 11:25:00,60.61,60.65,60.6,60.65,23500.0,35.9221,35.9458,35.9162,35.9458,23500.0
2012-11-21 11:30:00,60.65,60.74,60.65,60.73,18500.0,35.9458,35.9991,35.9458,35.9932,18500.0
2012-11-21 11:35:00,60.74,60.74,60.63,60.65,18400.0,35.9991,35.9991,35.9339,35.9458,18400.0
2012-11-21 11:40:00,60.64,60.68,60.63,60.66,11200.0,35.9399,35.9636,35.9339,35.9517,11200.0
2012-11-21 11:45:00,60.66,60.67,60.62,60.62,15500.0,35.9517,35.9577,35.928,35.928,15500.0
2012-11-21 11:50:00,60.62,60.69,60.61,60.65,89200.0,35.928,35.9695,35.9221,35.9458,89200.0
2012-11-21 11:55:00,60.65,60.68,60.61,60.65,32300.0,35.9458,35.9636,35.9221,35.9458,32300.0
2012-11-21 12:00:00,60.65,60.67,60.63,60.64,25800.0,35.9458,35.9577,35.9339,35.9399,25800.0
2012-11-21 12:05:00,60.63,60.63,60.6,60.6,15300.0,35.9339,35.9339,35.9162,35.9162,15300.0
2012-11-21 12:10:00,60.6,60.64,60.6,60.62,20900.0,35.9162,35.9399,35.9162,35.928,20900.0
2012-11-21 12:15:00,60.63,60.63,60.6,60.6,9000.0,35.9339,35.9339,35.9162,35.9162,9000.0
2012-11-21 12:20:00,60.61,60.63,60.59,60.63,19200.0,35.9221,35.9339,35.9102,35.9339,19200.0
2012-11-21 12:25:00,60.64,60.71,60.63,60.69,25200.0,35.9399,35.9814,35.9339,35.9695,25200.0
2012-11-21 12:30:00,60.68,60.69,60.6,60.63,23900.0,35.9636,35.9695,35.9162,35.9339,23900.0
2012-11-21 12:35:00,60.63,60.66,60.61,60.63,29100.0,35.9339,35.9517,35.9221,35.9339,29100.0
2012-11-21 12:40:00,60.62,60.65,60.61,60.62,16000.0,35.928,35.9458,35.9221,35.928,16000.0
2012-11-21 12:45:00,60.62,60.62,60.59,60.6,16000.0,35.928,35.928,35.9102,35.9162,16000.0
2012-11-21 12:50:00,60.59,60.6,60.55,60.55,13000.0,35.9102,35.9162,35.8865,35.8865,13000.0
2012-11-21 12:55:00,60.55,60.56,60.51,60.51,20000.0,35.8865,35.8925,35.8628,35.8628,20000.0
2012-11-21 13:00:00,60.51,60.53,60.51,60.52,7400.0,35.8628,35.8747,35.8628,35.8688,7400.0
2012-11-21 13:05:00,60.52,60.53,60.51,60.53,10100.0,35.8688,35.8747,35.8628,35.8747,10100.0
2012-11-21 13:10:00,60.52,60.53,60.5,60.5,10000.0,35.8688,35.8747,35.8569,35.8569,10000.0
2012-11-21 13:15:00,60.51,60.51,60.49,60.5,8900.0,35.8628,35.8628,35.851,35.8569,8900.0
2012-11-21 13:20:00,60.49,60.5,60.48,60.48,10400.0,35.851,35.8569,35.845,35.845,10400.0
2012-11-21 13:25:00,60.48,60.5,60.48,60.49,6300.0,35.845,35.8569,35.845,35.851,6300.0
2012-11-21 13:30:00,60.49,60.5,60.43,60.43,33000.0,35.851,35.8569,35.8154,35.8154,33000.0
2012-11-21 13:35:00,60.43,60.44,60.37,60.38,42900.0,35.8154,35.8213,35.7799,35.7858,42900.0
2012-11-21 13:40:00,60.37,60.37,60.24,60.25,34600.0,35.7799,35.7799,35.7028,35.7087,34600.0
2012-11-21 13:45:00,60.25,60.25,60.15,60.23,108200.0,35.7087,35.7087,35.6495,35.6969,108200.0
2012-11-21 13:50:00,60.25,60.31,60.15,60.21,80100.0,35.7087,35.7443,35.6495,35.685,80100.0
2012-11-21 13:55:00,60.21,60.31,60.2,60.2,23900.0,35.685,35.7443,35.6791,35.6791,23900.0
2012-11-21 14:00:00,60.21,60.22,60.11,60.11,48300.0,35.685,35.6909,35.6258,35.6258,48300.0
2012-11-21 14:05:00,60.11,60.18,60.09,60.17,56700.0,35.6258,35.6672,35.6139,35.6613,56700.0
2012-11-21 14:10:00,60.17,60.18,60.03,60.04,46300.0,35.6613,35.6672,35.5783,35.5843,46300.0
2012-11-21 14:15:00,60.04,60.04,60.0,60.0,70300.0,35.5843,35.5843,35.5606,35.5606,70300.0
2012-11-21 14:20:00,60.01,60.04,59.95,59.99,94300.0,35.5665,35.5843,35.5309,35.5546,94300.0
2012-11-21 14:25:00,60.0,60.0,59.92,59.98,48000.0,35.5606,35.5606,35.5131,35.5487,48000.0
2012-11-21 14:30:00,59.98,59.98,59.86,59.86,37600.0,35.5487,35.5487,35.4776,35.4776,37600.0
2012-11-21 14:35:00,59.86,60.06,59.85,60.06,78200.0,35.4776,35.5961,35.4717,35.5961,78200.0
2012-11-21 14:40:00,60.06,60.13,60.04,60.07,57200.0,35.5961,35.6376,35.5843,35.602,57200.0
2012-11-21 14:45:00,60.07,60.07,60.01,60.01,44300.0,35.602,35.602,35.5665,35.5665,44300.0
2012-11-21 14:50:00,60.02,60.07,60.0,60.07,25600.0,35.5724,35.602,35.5606,35.602,25600.0
2012-11-21 14:55:00,60.07,60.07,60.01,60.01,38500.0,35.602,35.602,35.5665,35.5665,38500.0
2012-11-21 15:00:00,60.02,60.19,60.02,60.19,38500.0,35.5724,35.6732,35.5724,35.6732,38500.0
2012-11-21 15:05:00,60.19,60.25,60.18,60.25,68900.0,35.6732,35.7087,35.6672,35.7087,68900.0
2012-11-21 15:10:00,60.24,60.24,60.15,60.22,71400.0,35.7028,35.7028,35.6495,35.6909,71400.0
2012-11-21 15:15:00,60.21,60.29,60.19,60.27,79000.0,35.685,35.7324,35.6732,35.7206,79000.0
2012-11-21 15:20:00,60.27,60.28,60.2,60.2,51800.0,35.7206,35.7265,35.6791,35.6791,51800.0
2012-11-21 15:25:00,60.2,60.21,60.15,60.15,33400.0,35.6791,35.685,35.6495,35.6495,33400.0
2012-11-21 15:30:00,60.15,60.16,60.12,60.12,25100.0,35.6495,35.6554,35.6317,35.6317,25100.0
2012-11-21 15:35:00,60.13,60.19,60.11,60.19,51000.0,35.6376,35.6732,35.6258,35.6732,51000.0
2012-11-21 15:40:00,60.19,60.28,60.19,60.26,38900.0,35.6732,35.7265,35.6732,35.7147,38900.0
2012-11-21 15:45:00,60.27,60.37,60.26,60.35,122000.0,35.7206,35.7799,35.7147,35.768,122000.0
2012-11-21 15:50:00,60.36,60.36,60.29,60.33,72300.0,35.7739,35.7739,35.7324,35.7561,72300.0
2012-11-21 15:55:00,60.33,60.42,60.33,60.42,185500.0,35.7561,35.8095,35.7561,35.8095,185500.0
2012-11-23 09:30:00,60.54,60.59,60.41,60.57,64400.0,35.8806,35.9102,35.8036,35.8984,64400.0
2012-11-23 09:35:00,60.57,60.57,60.35,60.36,33400.0,35.8984,35.8984,35.768,35.7739,33400.0
2012-11-23 09:40:00,60.36,60.46,60.35,60.42,43000.0,35.7739,35.8332,35.768,35.8095,43000.0
2012-11-23 09:45:00,60.41,60.43,60.17,60.17,62500.0,35.8036,35.8154,35.6613,35.6613,62500.0
2012-11-23 09:50:00,60.18,60.2,60.0,60.05,48300.0,35.6672,35.6791,35.5606,35.5902,48300.0
2012-11-23 09:55:00,60.05,60.24,60.04,60.24,30500.0,35.5902,35.7028,35.5843,35.7028,30500.0
2012-11-23 10:00:00,60.24,60.5,60.24,60.49,111600.0,35.7028,35.8569,35.7028,35.851,111600.0
2012-11-23 10:05:00,60.49,60.58,60.48,60.52,31900.0,35.851,35.9043,35.845,35.8688,31900.0
2012-11-23 10:10:00,60.51,60.54,60.5,60.52,39300.0,35.8628,35.8806,35.8569,35.8688,39300.0
2012-11-23 10:15:00,60.52,60.57,60.47,60.47,36200.0,35.8688,35.8984,35.8391,35.8391,36200.0
2012-11-23 10:20:00,60.47,60.61,60.47,60.61,42400.0,35.8391,35.9221,35.8391,35.9221,42400.0
2012-11-23 10:25:00,60.6,60.6,60.51,60.52,30300.0,35.9162,35.9162,35.8628,35.8688,30300.0
2012-11-23 10:30:00,60.52,60.53,60.39,60.4,35900.0,35.8688,35.8747,35.7917,35.7976,35900.0
2012-11-23 10:35:00,60.4,60.41,60.36,60.41,28000.0,35.7976,35.8036,35.7739,35.8036,28000.0
2012-11-23 10:40:00,60.4,60.42,60.33,60.36,79700.0,35.7976,35.8095,35.7561,35.7739,79700.0
2012-11-23 10:45:00,60.36,60.38,60.32,60.32,50700.0,35.7739,35.7858,35.7502,35.7502,50700.0
2012-11-23 10:50:00,60.33,60.36,60.32,60.36,37300.0,35.7561,35.7739,35.7502,35.7739,37300.0
2012-11-23 10:55:00,60.36,60.38,60.28,60.31,52400.0,35.7739,35.7858,35.7265,35.7443,52400.0
2012-11-23 11:00:00,60.32,60.37,60.31,60.36,60000.0,35.7502,35.7799,35.7443,35.7739,60000.0
2012-11-23 11:05:00,60.36,60.47,60.36,60.47,19300.0,35.7739,35.8391,35.7739,35.8391,19300.0
2012-11-23 11:10:00,60.47,60.54,60.46,60.54,24700.0,35.8391,35.8806,35.8332,35.8806,24700.0
2012-11-23 11:15:00,60.54,60.57,60.53,60.57,21000.0,35.8806,35.8984,35.8747,35.8984,21000.0
2012-11-23 11:20:00,60.57,60.58,60.56,60.57,12000.0,35.8984,35.9043,35.8925,35.8984,12000.0
2012-11-23 11:25:00,60.58,60.58,60.42,60.48,108100.0,35.9043,35.9043,35.8095,35.845,108100.0
2012-11-23 11:30:00,60.48,60.55,60.46,60.55,30700.0,35.845,35.8865,35.8332,35.8865,30700.0
2012-11-23 11:35:00,60.55,60.56,60.52,60.52,19100.0,35.8865,35.8925,35.8688,35.8688,19100.0
2012-11-23 11:40:00,60.53,60.53,60.4,60.41,32600.0,35.8747,35.8747,35.7976,35.8036,32600.0
2012-11-23 11:45:00,60.41,60.42,60.33,60.36,25700.0,35.8036,35.8095,35.7561,35.7739,25700.0
2012-11-23 11:50:00,60.36,60.39,60.36,60.39,8200.0,35.7739,35.7917,35.7739,35.7917,8200.0
2012-11-23 11:55:00,60.38,60.39,60.35,60.37,27800.0,35.7858,35.7917,35.768,35.7799,27800.0
2012-11-23 12:00:00,60.37,60.38,60.35,60.36,26800.0,35.7799,35.7858,35.768,35.7739,26800.0
2012-11-23 12:05:00,60.36,60.36,60.23,60.23,34100.0,35.7739,35.7739,35.6969,35.6969,34100.0
2012-11-23 12:10:00,60.23,60.29,60.22,60.26,40500.0,35.6969,35.7324,35.6909,35.7147,40500.0
2012-11-23 12:15:00,60.26,60.26,60.19,60.21,35100.0,35.7147,35.7147,35.6732,35.685,35100.0
2012-11-23 12:20:00,60.21,60.26,60.2,60.26,26900.0,35.685,35.7147,35.6791,35.7147,26900.0
2012-11-23 12:25:00,60.25,60.27,60.22,60.22,26400.0,35.7087,35.7206,35.6909,35.6909,26400.0
2012-11-23 12:30:00,60.23,60.23,60.21,60.23,30200.0,35.6969,35.6969,35.685,35.6969,30200.0
2012-11-23 12:35:00,60.23,60.29,60.15,60.29,78100.0,35.6969,35.7324,35.6495,35.7324,78100.0
2012-11-23 12:40:00,60.3,60.32,60.27,60.3,51000.0,35.7384,35.7502,35.7206,35.7384,51000.0
2012-11-23 12:45:00,60.31,60.4,60.29,60.4,35300.0,35.7443,35.7976,35.7324,35.7976,35300.0
2012-11-23 12:50:00,60.4,60.42,60.32,60.33,53800.0,35.7976,35.8095,35.7502,35.7561,53800.0
2012-11-23 12:55:00,60.33,60.48,60.33,60.47,114400.0,35.7561,35.845,35.7561,35.8391,114400.0
2012-11-26 09:30:00,60.32,60.57,60.32,60.47,82600.0,35.7502,35.8984,35.7502,35.8391,82600.0
2012-11-26 09:35:00,60.5,60.77,60.48,60.77,51400.0,35.8569,36.0169,35.845,36.0169,51400.0
2012-11-26 09:40:00,60.75,60.84,60.65,60.81,54800.0,36.0051,36.0584,35.9458,36.0406,54800.0
2012-11-26 09:45:00,60.8,61.0,60.75,60.99,73700.0,36.0347,36.1532,36.0051,36.1473,73700.0
2012-11-26 09:50:00,60.98,60.99,60.86,60.93,42500.0,36.1414,36.1473,36.0703,36.1117,42500.0
2012-11-26 09:55:00,60.91,61.04,60.89,61.04,71900.0,36.0999,36.1769,36.088,36.1769,71900.0
2012-11-26 10:00:00,61.03,61.18,61.01,61.16,66100.0,36.171,36.2599,36.1592,36.2481,66100.0
2012-11-26 10:05:00,61.15,61.23,61.09,61.18,81900.0,36.2421,36.2896,36.2066,36.2599,81900.0
2012-11-26 10:10:00,61.17,61.17,61.05,61.05,68900.0,36.254,36.254,36.1829,36.1829,68900.0
2012-11-26 10:15:00,61.05,61.24,61.04,61.23,81600.0,36.1829,36.2955,36.1769,36.2896,81600.0
2012-11-26 10:20:00,61.22,61.39,61.17,61.37,94900.0,36.2836,36.3844,36.254,36.3725,94900.0
2012-11-26 10:25:00,61.37,61.55,61.3,61.54,134900.0,36.3725,36.4792,36.331,36.4733,134900.0
2012-11-26 10:30:00,61.54,61.67,61.5,61.67,139100.0,36.4733,36.5503,36.4496,36.5503,139100.0
2012-11-26 10:35:00,61.66,61.81,61.63,61.7,121300.0,36.5444,36.6333,36.5266,36.5681,121300.0
2012-11-26 10:40:00,61.69,61.74,61.64,61.74,96200.0,36.5622,36.5918,36.5325,36.5918,96200.0
2012-11-26 10:45:00,61.72,61.73,61.42,61.53,137000.0,36.58,36.5859,36.4022,36.4674,137000.0
2012-11-26 10:50:00,61.52,61.52,61.3,61.36,327800.0,36.4614,36.4614,36.331,36.3666,327800.0
2012-11-26 10:55:00,61.36,61.62,61.31,61.62,318500.0,36.3666,36.5207,36.337,36.5207,318500.0
2012-11-26 11:00:00,61.62,61.63,61.45,61.48,66900.0,36.5207,36.5266,36.4199,36.4377,66900.0
2012-11-26 11:05:00,61.48,61.53,61.43,61.5,69100.0,36.4377,36.4674,36.4081,36.4496,69100.0
2012-11-26 11:10:00,61.49,61.63,61.48,61.6,66700.0,36.4436,36.5266,36.4377,36.5088,66700.0
2012-11-26 11:15:00,61.61,61.69,61.52,61.65,69200.0,36.5148,36.5622,36.4614,36.5385,69200.0
2012-11-26 11:20:00,61.63,61.7,61.48,61.48,46300.0,36.5266,36.5681,36.4377,36.4377,46300.0
2012-11-26 11:25:00,61.48,61.59,61.48,61.52,45200.0,36.4377,36.5029,36.4377,36.4614,45200.0
2012-11-26 11:30:00,61.52,61.56,61.49,61.51,66800.0,36.4614,36.4851,36.4436,36.4555,66800.0
2012-11-26 11:35:00,61.5,61.55,61.36,61.45,94500.0,36.4496,36.4792,36.3666,36.4199,94500.0
2012-11-26 11:40:00,61.44,61.48,61.35,61.35,41800.0,36.414,36.4377,36.3607,36.3607,41800.0
2012-11-26 11:45:00,61.34,61.46,61.32,61.43,38800.0,36.3547,36.4259,36.3429,36.4081,38800.0
2012-11-26 11:50:00,61.44,61.46,61.34,61.34,38300.0,36.414,36.4259,36.3547,36.3547,38300.0
2012-11-26 11:55:00,61.35,61.47,61.31,61.31,43000.0,36.3607,36.4318,36.337,36.337,43000.0
2012-11-26 12:00:00,61.32,61.36,61.31,61.33,36400.0,36.3429,36.3666,36.337,36.3488,36400.0
2012-11-26 12:05:00,61.33,61.34,61.3,61.32,21000.0,36.3488,36.3547,36.331,36.3429,21000.0
2012-11-26 12:10:00,61.33,61.33,61.26,61.27,38900.0,36.3488,36.3488,36.3073,36.3133,38900.0
2012-11-26 12:15:00,61.26,61.31,61.24,61.26,46000.0,36.3073,36.337,36.2955,36.3073,46000.0
2012-11-26 12:20:00,61.26,61.31,61.25,61.25,47000.0,36.3073,36.337,36.3014,36.3014,47000.0
2012-11-26 12:25:00,61.25,61.26,61.21,61.22,40400.0,36.3014,36.3073,36.2777,36.2836,40400.0
2012-11-26 12:30:00,61.22,61.24,61.14,61.17,58100.0,36.2836,36.2955,36.2362,36.254,58100.0
2012-11-26 12:35:00,61.16,61.24,61.13,61.23,54500.0,36.2481,36.2955,36.2303,36.2896,54500.0
2012-11-26 12:40:00,61.23,61.35,61.21,61.35,50600.0,36.2896,36.3607,36.2777,36.3607,50600.0
2012-11-26 12:45:00,61.35,61.35,61.29,61.3,35200.0,36.3607,36.3607,36.3251,36.331,35200.0
2012-11-26 12:50:00,61.31,61.33,61.24,61.33,63100.0,36.337,36.3488,36.2955,36.3488,63100.0
2012-11-26 12:55:00,61.33,61.43,61.3,61.4,47600.0,36.3488,36.4081,36.331,36.3903,47600.0
2012-11-26 13:00:00,61.39,61.39,61.35,61.38,31900.0,36.3844,36.3844,36.3607,36.3785,31900.0
2012-11-26 13:05:00,61.37,61.5,61.37,61.45,70200.0,36.3725,36.4496,36.3725,36.4199,70200.0
2012-11-26 13:10:00,61.45,61.49,61.42,61.44,50700.0,36.4199,36.4436,36.4022,36.414,50700.0
2012-11-26 13:15:00,61.44,61.5,61.44,61.47,38200.0,36.414,36.4496,36.414,36.4318,38200.0
2012-11-26 13:20:00,61.47,61.53,61.47,61.48,55600.0,36.4318,36.4674,36.4318,36.4377,55600.0
2012-11-26 13:25:00,61.49,61.49,61.45,61.46,45600.0,36.4436,36.4436,36.4199,36.4259,45600.0
2012-11-26 13:30:00,61.46,61.51,61.46,61.46,41400.0,36.4259,36.4555,36.4259,36.4259,41400.0
2012-11-26 13:35:00,61.47,61.47,61.44,61.44,39600.0,36.4318,36.4318,36.414,36.414,39600.0
2012-11-26 13:40:00,61.44,61.49,61.43,61.48,61800.0,36.414,36.4436,36.4081,36.4377,61800.0
2012-11-26 13:45:00,61.48,61.48,61.44,61.47,64100.0,36.4377,36.4377,36.414,36.4318,64100.0
2012-11-26 13:50:00,61.46,61.51,61.45,61.48,31800.0,36.4259,36.4555,36.4199,36.4377,31800.0
2012-11-26 13:55:00,61.48,61.5,61.44,61.46,45300.0,36.4377,36.4496,36.414,36.4259,45300.0
2012-11-26 14:00:00,61.46,61.54,61.42,61.54,63800.0,36.4259,36.4733,36.4022,36.4733,63800.0
2012-11-26 14:05:00,61.53,61.53,61.45,61.48,39000.0,36.4674,36.4674,36.4199,36.4377,39000.0
2012-11-26 14:10:00,61.49,61.5,61.42,61.43,33700.0,36.4436,36.4496,36.4022,36.4081,33700.0
2012-11-26 14:15:00,61.43,61.52,61.43,61.47,50600.0,36.4081,36.4614,36.4081,36.4318,50600.0
2012-11-26 14:20:00,61.46,61.46,61.37,61.37,39500.0,36.4259,36.4259,36.3725,36.3725,39500.0
2012-11-26 14:25:00,61.38,61.41,61.31,61.36,70200.0,36.3785,36.3962,36.337,36.3666,70200.0
2012-11-26 14:30:00,61.36,61.39,61.35,61.36,44300.0,36.3666,36.3844,36.3607,36.3666,44300.0
2012-11-26 14:35:00,61.36,61.38,61.3,61.31,61500.0,36.3666,36.3785,36.331,36.337,61500.0
2012-11-26 14:40:00,61.3,61.33,61.28,61.32,61800.0,36.331,36.3488,36.3192,36.3429,61800.0
2012-11-26 14:45:00,61.31,61.31,61.23,61.27,46200.0,36.337,36.337,36.2896,36.3133,46200.0
2012-11-26 14:50:00,61.27,61.32,61.26,61.29,41700.0,36.3133,36.3429,36.3073,36.3251,41700.0
2012-11-26 14:55:00,61.28,61.31,61.26,61.29,69500.0,36.3192,36.337,36.3073,36.3251,69500.0
2012-11-26 15:00:00,61.29,61.31,61.2,61.2,54200.0,36.3251,36.337,36.2718,36.2718,54200.0
2012-11-26 15:05:00,61.19,61.21,61.16,61.17,71800.0,36.2658,36.2777,36.2481,36.254,71800.0
2012-11-26 15:10:00,61.17,61.19,61.14,61.15,51300.0,36.254,36.2658,36.2362,36.2421,51300.0
2012-11-26 15:15:00,61.14,61.18,61.08,61.16,66100.0,36.2362,36.2599,36.2007,36.2481,66100.0
2012-11-26 15:20:00,61.15,61.23,61.15,61.19,51300.0,36.2421,36.2896,36.2421,36.2658,51300.0
2012-11-26 15:25:00,61.19,61.2,61.12,61.13,44000.0,36.2658,36.2718,36.2244,36.2303,44000.0
2012-11-26 15:30:00,61.12,61.15,61.07,61.14,66100.0,36.2244,36.2421,36.1947,36.2362,66100.0
2012-11-26 15:35:00,61.13,61.15,61.07,61.08,98500.0,36.2303,36.2421,36.1947,36.2007,98500.0
2012-11-26 15:40:00,61.08,61.15,61.08,61.12,64800.0,36.2007,36.2421,36.2007,36.2244,64800.0
2012-11-26 15:45:00,61.13,61.16,61.13,61.16,92500.0,36.2303,36.2481,36.2303,36.2481,92500.0
2012-11-26 15:50:00,61.16,61.22,61.15,61.17,134600.0,36.2481,36.2836,36.2421,36.254,134600.0
2012-11-26 15:55:00,61.18,61.32,61.18,61.3,185300.0,36.2599,36.3429,36.2599,36.331,185300.0
2012-11-27 09:30:00,61.45,61.55,61.31,61.53,49500.0,36.4199,36.4792,36.337,36.4674,49500.0
2012-11-27 09:35:00,61.53,61.55,61.37,61.43,69300.0,36.4674,36.4792,36.3725,36.4081,69300.0
2012-11-27 09:40:00,61.43,61.47,61.37,61.44,76900.0,36.4081,36.4318,36.3725,36.414,76900.0
2012-11-27 09:45:00,61.44,61.54,61.42,61.5,59700.0,36.414,36.4733,36.4022,36.4496,59700.0
2012-11-27 09:50:00,61.51,61.59,61.51,61.55,63000.0,36.4555,36.5029,36.4555,36.4792,63000.0
2012-11-27 09:55:00,61.53,61.62,61.47,61.61,20000.0,36.4674,36.5207,36.4318,36.5148,20000.0
2012-11-27 10:00:00,61.61,61.74,61.58,61.7,39100.0,36.5148,36.5918,36.497,36.5681,39100.0
2012-11-27 10:05:00,61.71,61.85,61.67,61.77,76500.0,36.574,36.657,36.5503,36.6096,76500.0
2012-11-27 10:10:00,61.77,61.85,61.63,61.84,78200.0,36.6096,36.657,36.5266,36.6511,78200.0
2012-11-27 10:15:00,61.84,61.84,61.61,61.67,77400.0,36.6511,36.6511,36.5148,36.5503,77400.0
2012-11-27 10:20:00,61.66,61.72,61.52,61.56,35700.0,36.5444,36.58,36.4614,36.4851,35700.0
2012-11-27 10:25:00,61.57,61.62,61.51,61.56,35700.0,36.4911,36.5207,36.4555,36.4851,35700.0
2012-11-27 10:30:00,61.56,61.72,61.5,61.71,69400.0,36.4851,36.58,36.4496,36.574,69400.0
2012-11-27 10:35:00,61.72,61.76,61.67,61.68,61400.0,36.58,36.6037,36.5503,36.5563,61400.0
2012-11-27 10:40:00,61.67,61.77,61.63,61.74,81600.0,36.5503,36.6096,36.5266,36.5918,81600.0
2012-11-27 10:45:00,61.75,61.75,61.65,61.68,38800.0,36.5977,36.5977,36.5385,36.5563,38800.0
2012-11-27 10:50:00,61.68,61.75,61.66,61.7,41600.0,36.5563,36.5977,36.5444,36.5681,41600.0
2012-11-27 10:55:00,61.71,61.76,61.68,61.76,25600.0,36.574,36.6037,36.5563,36.6037,25600.0
2012-11-27 11:00:00,61.76,61.78,61.71,61.74,27200.0,36.6037,36.6155,36.574,36.5918,27200.0
2012-11-27 11:05:00,61.74,61.75,61.66,61.7,22600.0,36.5918,36.5977,36.5444,36.5681,22600.0
2012-11-27 11:10:00,61.71,61.73,61.65,61.66,15100.0,36.574,36.5859,36.5385,36.5444,15100.0
2012-11-27 11:15:00,61.66,61.75,61.66,61.75,24000.0,36.5444,36.5977,36.5444,36.5977,24000.0
2012-11-27 11:20:00,61.73,61.75,61.7,61.73,37500.0,36.5859,36.5977,36.5681,36.5859,37500.0
2012-11-27 11:25:00,61.74,61.81,61.72,61.77,35300.0,36.5918,36.6333,36.58,36.6096,35300.0
2012-11-27 11:30:00,61.77,61.85,61.75,61.83,70300.0,36.6096,36.657,36.5977,36.6452,70300.0
2012-11-27 11:35:00,61.83,61.98,61.81,61.96,51500.0,36.6452,36.7341,36.6333,36.7222,51500.0
2012-11-27 11:40:00,61.96,61.99,61.91,61.98,32300.0,36.7222,36.74,36.6926,36.7341,32300.0
2012-11-27 11:45:00,61.98,62.0,61.94,61.95,20500.0,36.7341,36.7459,36.7104,36.7163,20500.0
2012-11-27 11:50:00,61.94,61.98,61.88,61.97,32400.0,36.7104,36.7341,36.6748,36.7281,32400.0
2012-11-27 11:55:00,61.96,61.96,61.9,61.93,29700.0,36.7222,36.7222,36.6866,36.7044,29700.0
2012-11-27 12:00:00,61.92,61.97,61.87,61.88,25400.0,36.6985,36.7281,36.6689,36.6748,25400.0
2012-11-27 12:05:00,61.87,61.88,61.78,61.83,25900.0,36.6689,36.6748,36.6155,36.6452,25900.0
2012-11-27 12:10:00,61.83,61.89,61.83,61.89,22400.0,36.6452,36.6807,36.6452,36.6807,22400.0
2012-11-27 12:15:00,61.9,61.96,61.9,61.94,19100.0,36.6866,36.7222,36.6866,36.7104,19100.0
2012-11-27 12:20:00,61.95,61.98,61.85,61.89,27000.0,36.7163,36.7341,36.657,36.6807,27000.0
2012-11-27 12:25:00,61.89,61.89,61.84,61.89,16500.0,36.6807,36.6807,36.6511,36.6807,16500.0
2012-11-27 12:30:00,61.89,61.9,61.85,61.85,11100.0,36.6807,36.6866,36.657,36.657,11100.0
2012-11-27 12:35:00,61.85,61.85,61.82,61.85,8000.0,36.657,36.657,36.6392,36.657,8000.0
2012-11-27 12:40:00,61.84,61.87,61.79,61.79,11600.0,36.6511,36.6689,36.6215,36.6215,11600.0
2012-11-27 12:45:00,61.8,61.83,61.76,61.77,16200.0,36.6274,36.6452,36.6037,36.6096,16200.0
2012-11-27 12:50:00,61.77,61.85,61.76,61.76,30000.0,36.6096,36.657,36.6037,36.6037,30000.0
2012-11-27 12:55:00,61.76,61.83,61.76,61.83,9900.0,36.6037,36.6452,36.6037,36.6452,9900.0
2012-11-27 13:00:00,61.82,61.84,61.7,61.7,15800.0,36.6392,36.6511,36.5681,36.5681,15800.0
2012-11-27 13:05:00,61.72,61.77,61.7,61.77,12600.0,36.58,36.6096,36.5681,36.6096,12600.0
2012-11-27 13:10:00,61.76,61.78,61.73,61.74,8800.0,36.6037,36.6155,36.5859,36.5918,8800.0
2012-11-27 13:15:00,61.75,61.82,61.73,61.82,31000.0,36.5977,36.6392,36.5859,36.6392,31000.0
2012-11-27 13:20:00,61.81,61.82,61.76,61.78,8300.0,36.6333,36.6392,36.6037,36.6155,8300.0
2012-11-27 13:25:00,61.78,61.78,61.68,61.69,10000.0,36.6155,36.6155,36.5563,36.5622,10000.0
2012-11-27 13:30:00,61.67,61.72,61.65,61.71,24000.0,36.5503,36.58,36.5385,36.574,24000.0
2012-11-27 13:35:00,61.7,61.74,61.67,61.68,15600.0,36.5681,36.5918,36.5503,36.5563,15600.0
2012-11-27 13:40:00,61.67,61.69,61.64,61.69,24200.0,36.5503,36.5622,36.5325,36.5622,24200.0
2012-11-27 13:45:00,61.7,61.7,61.64,61.66,28100.0,36.5681,36.5681,36.5325,36.5444,28100.0
2012-11-27 13:50:00,61.65,61.66,61.6,61.65,31300.0,36.5385,36.5444,36.5088,36.5385,31300.0
2012-11-27 13:55:00,61.65,61.66,61.59,61.63,18000.0,36.5385,36.5444,36.5029,36.5266,18000.0
2012-11-27 14:00:00,61.63,61.67,61.6,61.65,31600.0,36.5266,36.5503,36.5088,36.5385,31600.0
2012-11-27 14:05:00,61.65,61.7,61.65,61.67,20100.0,36.5385,36.5681,36.5385,36.5503,20100.0
2012-11-27 14:10:00,61.66,61.78,61.66,61.71,40200.0,36.5444,36.6155,36.5444,36.574,40200.0
2012-11-27 14:15:00,61.72,61.82,61.72,61.81,33800.0,36.58,36.6392,36.58,36.6333,33800.0
2012-11-27 14:20:00,61.8,61.85,61.65,61.66,75500.0,36.6274,36.657,36.5385,36.5444,75500.0
2012-11-27 14:25:00,61.65,61.7,61.57,61.57,41500.0,36.5385,36.5681,36.4911,36.4911,41500.0
2012-11-27 14:30:00,61.57,61.65,61.51,61.56,22700.0,36.4911,36.5385,36.4555,36.4851,22700.0
2012-11-27 14:35:00,61.55,61.63,61.55,61.61,26500.0,36.4792,36.5266,36.4792,36.5148,26500.0
2012-11-27 14:40:00,61.61,61.66,61.55,61.55,18500.0,36.5148,36.5444,36.4792,36.4792,18500.0
2012-11-27 14:45:00,61.56,61.62,61.49,61.62,33300.0,36.4851,36.5207,36.4436,36.5207,33300.0
2012-11-27 14:50:00,61.62,61.74,61.62,61.67,33200.0,36.5207,36.5918,36.5207,36.5503,33200.0
2012-11-27 14:55:00,61.67,61.77,61.66,61.73,18100.0,36.5503,36.6096,36.5444,36.5859,18100.0
2012-11-27 15:00:00,61.72,61.76,61.68,61.69,34900.0,36.58,36.6037,36.5563,36.5622,34900.0
2012-11-27 15:05:00,61.68,61.79,61.66,61.74,24400.0,36.5563,36.6215,36.5444,36.5918,24400.0
2012-11-27 15:10:00,61.74,61.81,61.69,61.78,29100.0,36.5918,36.6333,36.5622,36.6155,29100.0
2012-11-27 15:15:00,61.78,61.81,61.7,61.72,46200.0,36.6155,36.6333,36.5681,36.58,46200.0
2012-11-27 15:20:00,61.73,61.79,61.72,61.77,45800.0,36.5859,36.6215,36.58,36.6096,45800.0
2012-11-27 15:25:00,61.77,61.79,61.75,61.78,23400.0,36.6096,36.6215,36.5977,36.6155,23400.0
2012-11-27 15:30:00,61.77,61.78,61.63,61.64,65900.0,36.6096,36.6155,36.5266,36.5325,65900.0
2012-11-27 15:35:00,61.64,61.65,61.58,61.65,43600.0,36.5325,36.5385,36.497,36.5385,43600.0
2012-11-27 15:40:00,61.65,61.67,61.62,61.62,26100.0,36.5385,36.5503,36.5207,36.5207,26100.0
2012-11-27 15:45:00,61.62,61.68,61.57,61.67,66400.0,36.5207,36.5563,36.4911,36.5503,66400.0
2012-11-27 15:50:00,61.67,61.7,61.63,61.66,43800.0,36.5503,36.5681,36.5266,36.5444,43800.0
2012-11-27 15:55:00,61.67,61.67,61.58,61.59,123000.0,36.5503,36.5503,36.497,36.5029,123000.0
2012-11-28 09:30:00,61.62,61.85,61.51,61.51,73400.0,36.5207,36.657,36.4555,36.4555,73400.0
2012-11-28 09:35:00,61.53,61.59,61.39,61.41,45100.0,36.4674,36.5029,36.3844,36.3962,45100.0
2012-11-28 09:40:00,61.41,61.42,61.3,61.31,35600.0,36.3962,36.4022,36.331,36.337,35600.0
2012-11-28 09:45:00,61.32,61.32,61.21,61.27,49800.0,36.3429,36.3429,36.2777,36.3133,49800.0
2012-11-28 09:50:00,61.25,61.42,61.25,61.36,18200.0,36.3014,36.4022,36.3014,36.3666,18200.0
2012-11-28 09:55:00,61.34,61.36,61.22,61.26,25800.0,36.3547,36.3666,36.2836,36.3073,25800.0
2012-11-28 10:00:00,61.26,61.31,61.12,61.12,39000.0,36.3073,36.337,36.2244,36.2244,39000.0
2012-11-28 10:05:00,61.12,61.17,61.09,61.13,28900.0,36.2244,36.254,36.2066,36.2303,28900.0
2012-11-28 10:10:00,61.14,61.14,61.05,61.05,91200.0,36.2362,36.2362,36.1829,36.1829,91200.0
2012-11-28 10:15:00,61.06,61.16,61.04,61.13,45000.0,36.1888,36.2481,36.1769,36.2303,45000.0
2012-11-28 10:20:00,61.12,61.31,61.1,61.25,106900.0,36.2244,36.337,36.2125,36.3014,106900.0
2012-11-28 10:25:00,61.26,61.29,61.17,61.17,21300.0,36.3073,36.3251,36.254,36.254,21300.0
2012-11-28 10:30:00,61.18,61.2,61.12,61.14,21800.0,36.2599,36.2718,36.2244,36.2362,21800.0
2012-11-28 10:35:00,61.14,61.31,61.14,61.26,61900.0,36.2362,36.337,36.2362,36.3073,61900.0
2012-11-28 10:40:00,61.25,61.31,61.21,61.31,73900.0,36.3014,36.337,36.2777,36.337,73900.0
2012-11-28 10:45:00,61.3,61.4,61.23,61.23,57200.0,36.331,36.3903,36.2896,36.2896,57200.0
2012-11-28 10:50:00,61.22,61.4,61.21,61.34,23700.0,36.2836,36.3903,36.2777,36.3547,23700.0
2012-11-28 10:55:00,61.35,61.37,61.29,61.36,28700.0,36.3607,36.3725,36.3251,36.3666,28700.0
2012-11-28 11:00:00,61.36,61.44,61.34,61.36,28800.0,36.3666,36.414,36.3547,36.3666,28800.0
2012-11-28 11:05:00,61.36,61.4,61.34,61.36,23500.0,36.3666,36.3903,36.3547,36.3666,23500.0
2012-11-28 11:10:00,61.36,61.41,61.33,61.33,18400.0,36.3666,36.3962,36.3488,36.3488,18400.0
2012-11-28 11:15:00,61.35,61.52,61.33,61.5,33000.0,36.3607,36.4614,36.3488,36.4496,33000.0
2012-11-28 11:20:00,61.5,61.51,61.4,61.44,20700.0,36.4496,36.4555,36.3903,36.414,20700.0
2012-11-28 11:25:00,61.45,61.51,61.45,61.51,15700.0,36.4199,36.4555,36.4199,36.4555,15700.0
2012-11-28 11:30:00,61.52,61.53,61.45,61.48,28800.0,36.4614,36.4674,36.4199,36.4377,28800.0
2012-11-28 11:35:00,61.49,61.5,61.43,61.47,13500.0,36.4436,36.4496,36.4081,36.4318,13500.0
2012-11-28 11:40:00,61.47,61.49,61.4,61.47,13000.0,36.4318,36.4436,36.3903,36.4318,13000.0
2012-11-28 11:45:00,61.48,61.48,61.44,61.45,10400.0,36.4377,36.4377,36.414,36.4199,10400.0
2012-11-28 11:50:00,61.47,61.47,61.4,61.41,12700.0,36.4318,36.4318,36.3903,36.3962,12700.0
2012-11-28 11:55:00,61.4,61.45,61.4,61.4,12100.0,36.3903,36.4199,36.3903,36.3903,12100.0
2012-11-28 12:00:00,61.41,61.45,61.34,61.34,17700.0,36.3962,36.4199,36.3547,36.3547,17700.0
2012-11-28 12:05:00,61.33,61.4,61.3,61.38,16300.0,36.3488,36.3903,36.331,36.3785,16300.0
2012-11-28 12:10:00,61.39,61.52,61.36,61.41,21800.0,36.3844,36.4614,36.3666,36.3962,21800.0
2012-11-28 12:15:00,61.42,61.61,61.41,61.54,22100.0,36.4022,36.5148,36.3962,36.4733,22100.0
2012-11-28 12:20:00,61.55,61.62,61.53,61.62,18900.0,36.4792,36.5207,36.4674,36.5207,18900.0
2012-11-28 12:25:00,61.63,61.65,61.56,61.6,20400.0,36.5266,36.5385,36.4851,36.5088,20400.0
2012-11-28 12:30:00,61.6,61.69,61.6,61.69,16000.0,36.5088,36.5622,36.5088,36.5622,16000.0
2012-11-28 12:35:00,61.68,61.7,61.6,61.63,68100.0,36.5563,36.5681,36.5088,36.5266,68100.0
2012-11-28 12:40:00,61.63,61.64,61.58,61.61,8800.0,36.5266,36.5325,36.497,36.5148,8800.0
2012-11-28 12:45:00,61.61,61.64,61.59,61.59,7300.0,36.5148,36.5325,36.5029,36.5029,7300.0
2012-11-28 12:50:00,61.59,61.59,61.54,61.57,10900.0,36.5029,36.5029,36.4733,36.4911,10900.0
2012-11-28 12:55:00,61.57,61.62,61.55,61.58,14100.0,36.4911,36.5207,36.4792,36.497,14100.0
2012-11-28 13:00:00,61.58,61.58,61.46,61.46,7800.0,36.497,36.497,36.4259,36.4259,7800.0
2012-11-28 13:05:00,61.46,61.47,61.4,61.41,21000.0,36.4259,36.4318,36.3903,36.3962,21000.0
2012-11-28 13:10:00,61.4,61.41,61.37,61.39,35800.0,36.3903,36.3962,36.3725,36.3844,35800.0
2012-11-28 13:15:00,61.39,61.39,61.34,61.35,19900.0,36.3844,36.3844,36.3547,36.3607,19900.0
2012-11-28 13:20:00,61.35,61.4,61.35,61.39,9000.0,36.3607,36.3903,36.3607,36.3844,9000.0
2012-11-28 13:25:00,61.39,61.44,61.37,61.44,22900.0,36.3844,36.414,36.3725,36.414,22900.0
2012-11-28 13:30:00,61.43,61.47,61.43,61.46,7600.0,36.4081,36.4318,36.4081,36.4259,7600.0
2012-11-28 13:35:00,61.46,61.54,61.46,61.51,27800.0,36.4259,36.4733,36.4259,36.4555,27800.0
2012-11-28 13:40:00,61.51,61.55,61.51,61.53,23700.0,36.4555,36.4792,36.4555,36.4674,23700.0
2012-11-28 13:45:00,61.53,61.53,61.5,61.51,11600.0,36.4674,36.4674,36.4496,36.4555,11600.0
2012-11-28 13:50:00,61.5,61.5,61.46,61.48,9600.0,36.4496,36.4496,36.4259,36.4377,9600.0
2012-11-28 13:55:00,61.49,61.49,61.44,61.47,17000.0,36.4436,36.4436,36.414,36.4318,17000.0
2012-11-28 14:00:00,61.47,61.5,61.43,61.47,23300.0,36.4318,36.4496,36.4081,36.4318,23300.0
2012-11-28 14:05:00,61.48,61.5,61.44,61.48,12000.0,36.4377,36.4496,36.414,36.4377,12000.0
2012-11-28 14:10:00,61.48,61.51,61.45,61.45,11400.0,36.4377,36.4555,36.4199,36.4199,11400.0
2012-11-28 14:15:00,61.44,61.47,61.42,61.47,14700.0,36.414,36.4318,36.4022,36.4318,14700.0
2012-11-28 14:20:00,61.47,61.49,61.44,61.45,13300.0,36.4318,36.4436,36.414,36.4199,13300.0
2012-11-28 14:25:00,61.46,61.48,61.45,61.47,8100.0,36.4259,36.4377,36.4199,36.4318,8100.0
2012-11-28 14:30:00,61.46,61.5,61.46,61.49,22000.0,36.4259,36.4496,36.4259,36.4436,22000.0
2012-11-28 14:35:00,61.49,61.51,61.48,61.51,17300.0,36.4436,36.4555,36.4377,36.4555,17300.0
2012-11-28 14:40:00,61.51,61.56,61.51,61.55,40900.0,36.4555,36.4851,36.4555,36.4792,40900.0
2012-11-28 14:45:00,61.55,61.56,61.51,61.54,26800.0,36.4792,36.4851,36.4555,36.4733,26800.0
2012-11-28 14:50:00,61.54,61.57,61.52,61.57,25000.0,36.4733,36.4911,36.4614,36.4911,25000.0
2012-11-28 14:55:00,61.58,61.64,61.57,61.64,43500.0,36.497,36.5325,36.4911,36.5325,43500.0
2012-11-28 15:00:00,61.63,61.65,61.62,61.64,29700.0,36.5266,36.5385,36.5207,36.5325,29700.0
2012-11-28 15:05:00,61.64,61.67,61.63,61.64,27900.0,36.5325,36.5503,36.5266,36.5325,27900.0
2012-11-28 15:10:00,61.64,61.67,61.6,61.62,32600.0,36.5325,36.5503,36.5088,36.5207,32600.0
2012-11-28 15:15:00,61.63,61.65,61.6,61.6,19000.0,36.5266,36.5385,36.5088,36.5088,19000.0
2012-11-28 15:20:00,61.6,61.62,61.6,61.6,11400.0,36.5088,36.5207,36.5088,36.5088,11400.0
2012-11-28 15:25:00,61.61,61.69,61.61,61.69,41600.0,36.5148,36.5622,36.5148,36.5622,41600.0
2012-11-28 15:30:00,61.69,61.73,61.65,61.69,43600.0,36.5622,36.5859,36.5385,36.5622,43600.0
2012-11-28 15:35:00,61.68,61.72,61.65,61.65,41000.0,36.5563,36.58,36.5385,36.5385,41000.0
2012-11-28 15:40:00,61.66,61.71,61.64,61.69,24800.0,36.5444,36.574,36.5325,36.5622,24800.0
2012-11-28 15:45:00,61.7,61.73,61.65,61.66,27500.0,36.5681,36.5859,36.5385,36.5444,27500.0
2012-11-28 15:50:00,61.66,61.71,61.65,61.68,62800.0,36.5444,36.574,36.5385,36.5563,62800.0
2012-11-28 15:55:00,61.68,61.74,61.67,61.69,86300.0,36.5563,36.5918,36.5503,36.5622,86300.0
2012-11-29 09:30:00,61.77,61.99,61.72,61.72,52200.0,36.6096,36.74,36.58,36.58,52200.0
2012-11-29 09:35:00,61.76,61.76,61.59,61.64,12900.0,36.6037,36.6037,36.5029,36.5325,12900.0
2012-11-29 09:40:00,61.68,61.75,61.67,61.7,27300.0,36.5563,36.5977,36.5503,36.5681,27300.0
2012-11-29 09:45:00,61.71,61.82,61.67,61.68,39900.0,36.574,36.6392,36.5503,36.5563,39900.0
2012-11-29 09:50:00,61.65,61.7,61.65,61.65,25700.0,36.5385,36.5681,36.5385,36.5385,25700.0
2012-11-29 09:55:00,61.66,61.75,61.65,61.75,14800.0,36.5444,36.5977,36.5385,36.5977,14800.0
2012-11-29 10:00:00,61.75,61.79,61.64,61.76,12000.0,36.5977,36.6215,36.5325,36.6037,12000.0
2012-11-29 10:05:00,61.75,61.75,61.6,61.63,18800.0,36.5977,36.5977,36.5088,36.5266,18800.0
2012-11-29 10:10:00,61.63,61.65,61.54,61.64,17600.0,36.5266,36.5385,36.4733,36.5325,17600.0
2012-11-29 10:15:00,61.64,61.69,61.62,61.66,19100.0,36.5325,36.5622,36.5207,36.5444,19100.0
2012-11-29 10:20:00,61.66,61.7,61.66,61.69,26200.0,36.5444,36.5681,36.5444,36.5622,26200.0
2012-11-29 10:25:00,61.67,61.73,61.59,61.62,26300.0,36.5503,36.5859,36.5029,36.5207,26300.0
2012-11-29 10:30:00,61.64,61.68,61.61,61.67,29200.0,36.5325,36.5563,36.5148,36.5503,29200.0
2012-11-29 10:35:00,61.66,61.71,61.64,61.7,40900.0,36.5444,36.574,36.5325,36.5681,40900.0
2012-11-29 10:40:00,61.7,61.77,61.67,61.76,46500.0,36.5681,36.6096,36.5503,36.6037,46500.0
2012-11-29 10:45:00,61.76,61.93,61.73,61.93,59200.0,36.6037,36.7044,36.5859,36.7044,59200.0
2012-11-29 10:50:00,61.93,62.0,61.91,61.99,27600.0,36.7044,36.7459,36.6926,36.74,27600.0
2012-11-29 10:55:00,61.98,62.04,61.97,62.03,58600.0,36.7341,36.7696,36.7281,36.7637,58600.0
2012-11-29 11:00:00,62.03,62.07,61.92,61.93,48300.0,36.7637,36.7874,36.6985,36.7044,48300.0
2012-11-29 11:05:00,61.94,62.0,61.92,61.99,22200.0,36.7104,36.7459,36.6985,36.74,22200.0
2012-11-29 11:10:00,61.98,62.03,61.94,61.96,23900.0,36.7341,36.7637,36.7104,36.7222,23900.0
2012-11-29 11:15:00,61.95,62.03,61.91,61.98,76000.0,36.7163,36.7637,36.6926,36.7341,76000.0
2012-11-29 11:20:00,61.98,62.0,61.97,61.98,13200.0,36.7341,36.7459,36.7281,36.7341,13200.0
2012-11-29 11:25:00,61.98,61.98,61.91,61.92,14400.0,36.7341,36.7341,36.6926,36.6985,14400.0
2012-11-29 11:30:00,61.93,62.03,61.91,62.01,35300.0,36.7044,36.7637,36.6926,36.7518,35300.0
2012-11-29 11:35:00,62.01,62.03,61.95,62.01,34800.0,36.7518,36.7637,36.7163,36.7518,34800.0
2012-11-29 11:40:00,62.02,62.02,61.58,61.71,114000.0,36.7578,36.7578,36.497,36.574,114000.0
2012-11-29 11:45:00,61.69,61.82,61.68,61.76,14800.0,36.5622,36.6392,36.5563,36.6037,14800.0
2012-11-29 11:50:00,61.77,61.87,61.75,61.78,24800.0,36.6096,36.6689,36.5977,36.6155,24800.0
2012-11-29 11:55:00,61.77,61.8,61.68,61.71,16600.0,36.6096,36.6274,36.5563,36.574,16600.0
2012-11-29 12:00:00,61.73,61.83,61.72,61.83,28000.0,36.5859,36.6452,36.58,36.6452,28000.0
2012-11-29 12:05:00,61.81,61.97,61.75,61.96,64100.0,36.6333,36.7281,36.5977,36.7222,64100.0
2012-11-29 12:10:00,61.96,62.11,61.95,62.1,39300.0,36.7222,36.8111,36.7163,36.8052,39300.0
2012-11-29 12:15:00,62.1,62.11,62.05,62.08,12500.0,36.8052,36.8111,36.7755,36.7933,12500.0
2012-11-29 12:20:00,62.09,62.19,62.09,62.16,36500.0,36.7993,36.8585,36.7993,36.8407,36500.0
2012-11-29 12:25:00,62.16,62.18,62.1,62.15,40100.0,36.8407,36.8526,36.8052,36.8348,40100.0
2012-11-29 12:30:00,62.14,62.21,62.13,62.21,58500.0,36.8289,36.8704,36.823,36.8704,58500.0
2012-11-29 12:35:00,62.22,62.23,62.15,62.18,25600.0,36.8763,36.8822,36.8348,36.8526,25600.0
2012-11-29 12:40:00,62.18,62.18,62.13,62.14,17200.0,36.8526,36.8526,36.823,36.8289,17200.0
2012-11-29 12:45:00,62.14,62.23,62.13,62.19,22700.0,36.8289,36.8822,36.823,36.8585,22700.0
2012-11-29 12:50:00,62.2,62.24,62.2,62.2,17700.0,36.8644,36.8882,36.8644,36.8644,17700.0
2012-11-29 12:55:00,62.22,62.22,62.17,62.21,21300.0,36.8763,36.8763,36.8467,36.8704,21300.0
2012-11-29 13:00:00,62.2,62.25,62.18,62.24,21000.0,36.8644,36.8941,36.8526,36.8882,21000.0
2012-11-29 13:05:00,62.22,62.23,62.18,62.18,13200.0,36.8763,36.8822,36.8526,36.8526,13200.0
2012-11-29 13:10:00,62.18,62.21,62.15,62.19,14700.0,36.8526,36.8704,36.8348,36.8585,14700.0
2012-11-29 13:15:00,62.18,62.29,62.18,62.23,47300.0,36.8526,36.9178,36.8526,36.8822,47300.0
2012-11-29 13:20:00,62.22,62.22,62.17,62.22,15400.0,36.8763,36.8763,36.8467,36.8763,15400.0
2012-11-29 13:25:00,62.23,62.27,62.21,62.25,19400.0,36.8822,36.9059,36.8704,36.8941,19400.0
2012-11-29 13:30:00,62.26,62.35,62.25,62.27,27300.0,36.9,36.9533,36.8941,36.9059,27300.0
2012-11-29 13:35:00,62.27,62.36,62.27,62.33,29300.0,36.9059,36.9593,36.9059,36.9415,29300.0
2012-11-29 13:40:00,62.33,62.35,62.28,62.3,35900.0,36.9415,36.9533,36.9119,36.9237,35900.0
2012-11-29 13:45:00,62.29,62.37,62.29,62.37,34400.0,36.9178,36.9652,36.9178,36.9652,34400.0
2012-11-29 13:50:00,62.37,62.38,62.35,62.37,15000.0,36.9652,36.9711,36.9533,36.9652,15000.0
2012-11-29 13:55:00,62.36,62.4,62.34,62.38,18900.0,36.9593,36.983,36.9474,36.9711,18900.0
2012-11-29 14:00:00,62.37,62.39,62.36,62.38,22200.0,36.9652,36.9771,36.9593,36.9711,22200.0
2012-11-29 14:05:00,62.38,62.44,62.36,62.36,59100.0,36.9711,37.0067,36.9593,36.9593,59100.0
2012-11-29 14:10:00,62.37,62.43,62.34,62.41,38600.0,36.9652,37.0008,36.9474,36.9889,38600.0
2012-11-29 14:15:00,62.4,62.44,62.38,62.38,29300.0,36.983,37.0067,36.9711,36.9711,29300.0
2012-11-29 14:20:00,62.39,62.4,62.36,62.4,31500.0,36.9771,36.983,36.9593,36.983,31500.0
2012-11-29 14:25:00,62.4,62.43,62.37,62.41,30000.0,36.983,37.0008,36.9652,36.9889,30000.0
2012-11-29 14:30:00,62.41,62.42,62.4,62.42,18400.0,36.9889,36.9948,36.983,36.9948,18400.0
2012-11-29 14:35:00,62.41,62.44,62.39,62.44,39000.0,36.9889,37.0067,36.9771,37.0067,39000.0
2012-11-29 14:40:00,62.44,62.44,62.41,62.42,13500.0,37.0067,37.0067,36.9889,36.9948,13500.0
2012-11-29 14:45:00,62.41,62.42,62.39,62.41,42100.0,36.9889,36.9948,36.9771,36.9889,42100.0
2012-11-29 14:50:00,62.42,62.42,62.36,62.36,15700.0,36.9948,36.9948,36.9593,36.9593,15700.0
2012-11-29 14:55:00,62.36,62.38,62.32,62.34,22700.0,36.9593,36.9711,36.9356,36.9474,22700.0
2012-11-29 15:00:00,62.33,62.33,62.3,62.31,17200.0,36.9415,36.9415,36.9237,36.9296,17200.0
2012-11-29 15:05:00,62.31,62.33,62.25,62.31,50100.0,36.9296,36.9415,36.8941,36.9296,50100.0
2012-11-29 15:10:00,62.32,62.32,62.24,62.26,41100.0,36.9356,36.9356,36.8882,36.9,41100.0
2012-11-29 15:15:00,62.26,62.27,62.24,62.27,21100.0,36.9,36.9059,36.8882,36.9059,21100.0
2012-11-29 15:20:00,62.26,62.33,62.21,62.24,52400.0,36.9,36.9415,36.8704,36.8882,52400.0
2012-11-29 15:25:00,62.25,62.33,62.25,62.31,38300.0,36.8941,36.9415,36.8941,36.9296,38300.0
2012-11-29 15:30:00,62.31,62.37,62.29,62.37,32100.0,36.9296,36.9652,36.9178,36.9652,32100.0
2012-11-29 15:35:00,62.36,62.37,62.26,62.31,55700.0,36.9593,36.9652,36.9,36.9296,55700.0
2012-11-29 15:40:00,62.3,62.41,62.3,62.4,76000.0,36.9237,36.9889,36.9237,36.983,76000.0
2012-11-29 15:45:00,62.4,62.43,62.35,62.43,78300.0,36.983,37.0008,36.9533,37.0008,78300.0
2012-11-29 15:50:00,62.42,62.43,62.35,62.41,110000.0,36.9948,37.0008,36.9533,36.9889,110000.0
2012-11-29 15:55:00,62.41,62.41,62.35,62.4,194600.0,36.9889,36.9889,36.9533,36.983,194600.0
2012-11-30 09:30:00,63.1,63.78,63.01,63.49,395900.0,37.3979,37.8009,37.3445,37.629,395900.0
2012-11-30 09:35:00,63.54,63.55,63.25,63.28,107900.0,37.6586,37.6646,37.4868,37.5045,107900.0
2012-11-30 09:40:00,63.28,63.45,63.08,63.15,85200.0,37.5045,37.6053,37.386,37.4275,85200.0
2012-11-30 09:45:00,63.15,63.25,63.08,63.16,86400.0,37.4275,37.4868,37.386,37.4334,86400.0
2012-11-30 09:50:00,63.19,63.31,63.12,63.26,148200.0,37.4512,37.5223,37.4097,37.4927,148200.0
2012-11-30 09:55:00,63.26,63.42,63.24,63.39,102700.0,37.4927,37.5875,37.4808,37.5697,102700.0
2012-11-30 10:00:00,63.37,63.4,63.29,63.33,85400.0,37.5579,37.5757,37.5105,37.5342,85400.0
2012-11-30 10:05:00,63.33,63.5,63.26,63.35,113500.0,37.5342,37.6349,37.4927,37.546,113500.0
2012-11-30 10:10:00,63.35,63.4,63.22,63.39,59700.0,37.546,37.5757,37.469,37.5697,59700.0
2012-11-30 10:15:00,63.38,63.43,63.3,63.36,74100.0,37.5638,37.5934,37.5164,37.552,74100.0
2012-11-30 10:20:00,63.37,63.5,63.37,63.4,92900.0,37.5579,37.6349,37.5579,37.5757,92900.0
2012-11-30 10:25:00,63.42,63.43,63.32,63.42,51300.0,37.5875,37.5934,37.5282,37.5875,51300.0
2012-11-30 10:30:00,63.42,63.42,63.35,63.42,30900.0,37.5875,37.5875,37.546,37.5875,30900.0
2012-11-30 10:35:00,63.41,63.42,63.31,63.37,57900.0,37.5816,37.5875,37.5223,37.5579,57900.0
2012-11-30 10:40:00,63.38,63.38,63.26,63.34,39700.0,37.5638,37.5638,37.4927,37.5401,39700.0
2012-11-30 10:45:00,63.33,63.38,63.25,63.26,42400.0,37.5342,37.5638,37.4868,37.4927,42400.0
2012-11-30 10:50:00,63.28,63.35,63.23,63.3,56600.0,37.5045,37.546,37.4749,37.5164,56600.0
2012-11-30 10:55:00,63.3,63.48,63.29,63.48,90400.0,37.5164,37.6231,37.5105,37.6231,90400.0
2012-11-30 11:00:00,63.49,63.6,63.45,63.59,200800.0,37.629,37.6942,37.6053,37.6883,200800.0
2012-11-30 11:05:00,63.6,63.6,63.46,63.52,63900.0,37.6942,37.6942,37.6112,37.6468,63900.0
2012-11-30 11:10:00,63.52,63.6,63.5,63.5,60800.0,37.6468,37.6942,37.6349,37.6349,60800.0
2012-11-30 11:15:00,63.5,63.54,63.49,63.5,68900.0,37.6349,37.6586,37.629,37.6349,68900.0
2012-11-30 11:20:00,63.5,63.59,63.49,63.54,73500.0,37.6349,37.6883,37.629,37.6586,73500.0
2012-11-30 11:25:00,63.55,63.56,63.44,63.52,45500.0,37.6646,37.6705,37.5994,37.6468,45500.0
2012-11-30 11:30:00,63.52,63.52,63.34,63.34,60200.0,37.6468,37.6468,37.5401,37.5401,60200.0
2012-11-30 11:35:00,63.33,63.37,63.3,63.36,46600.0,37.5342,37.5579,37.5164,37.552,46600.0
2012-11-30 11:40:00,63.36,63.43,63.34,63.35,54500.0,37.552,37.5934,37.5401,37.546,54500.0
2012-11-30 11:45:00,63.36,63.41,63.35,63.4,37700.0,37.552,37.5816,37.546,37.5757,37700.0
2012-11-30 11:50:00,63.4,63.47,63.35,63.47,38700.0,37.5757,37.6171,37.546,37.6171,38700.0
2012-11-30 11:55:00,63.46,63.5,63.4,63.4,45400.0,37.6112,37.6349,37.5757,37.5757,45400.0
2012-11-30 12:00:00,63.4,63.47,63.39,63.45,41200.0,37.5757,37.6171,37.5697,37.6053,41200.0
2012-11-30 12:05:00,63.45,63.5,63.43,63.5,193900.0,37.6053,37.6349,37.5934,37.6349,193900.0
2012-11-30 12:10:00,63.48,63.58,63.47,63.58,39900.0,37.6231,37.6823,37.6171,37.6823,39900.0
2012-11-30 12:15:00,63.56,63.57,63.51,63.51,41500.0,37.6705,37.6764,37.6409,37.6409,41500.0
2012-11-30 12:20:00,63.51,63.54,63.45,63.53,85400.0,37.6409,37.6586,37.6053,37.6527,85400.0
2012-11-30 12:25:00,63.53,63.57,63.51,63.52,30800.0,37.6527,37.6764,37.6409,37.6468,30800.0
2012-11-30 12:30:00,63.52,63.56,63.46,63.46,20700.0,37.6468,37.6705,37.6112,37.6112,20700.0
2012-11-30 12:35:00,63.48,63.48,63.43,63.46,32100.0,37.6231,37.6231,37.5934,37.6112,32100.0
2012-11-30 12:40:00,63.46,63.48,63.43,63.45,48300.0,37.6112,37.6231,37.5934,37.6053,48300.0
2012-11-30 12:45:00,63.45,63.49,63.4,63.44,55000.0,37.6053,37.629,37.5757,37.5994,55000.0
2012-11-30 12:50:00,63.43,63.5,63.4,63.42,60100.0,37.5934,37.6349,37.5757,37.5875,60100.0
2012-11-30 12:55:00,63.43,63.47,63.42,63.47,25100.0,37.5934,37.6171,37.5875,37.6171,25100.0
2012-11-30 13:00:00,63.47,63.51,63.45,63.48,52500.0,37.6171,37.6409,37.6053,37.6231,52500.0
2012-11-30 13:05:00,63.47,63.52,63.45,63.52,37800.0,37.6171,37.6468,37.6053,37.6468,37800.0
2012-11-30 13:10:00,63.52,63.52,63.45,63.46,20800.0,37.6468,37.6468,37.6053,37.6112,20800.0
2012-11-30 13:15:00,63.47,63.5,63.44,63.49,23000.0,37.6171,37.6349,37.5994,37.629,23000.0
2012-11-30 13:20:00,63.49,63.6,63.49,63.6,285500.0,37.629,37.6942,37.629,37.6942,285500.0
2012-11-30 13:25:00,63.6,63.61,63.55,63.58,44800.0,37.6942,37.7001,37.6646,37.6823,44800.0
2012-11-30 13:30:00,63.57,63.58,63.5,63.5,47500.0,37.6764,37.6823,37.6349,37.6349,47500.0
2012-11-30 13:35:00,63.51,63.52,63.49,63.51,29100.0,37.6409,37.6468,37.629,37.6409,29100.0
2012-11-30 13:40:00,63.52,63.54,63.46,63.47,27400.0,37.6468,37.6586,37.6112,37.6171,27400.0
2012-11-30 13:45:00,63.46,63.49,63.45,63.49,33100.0,37.6112,37.629,37.6053,37.629,33100.0
2012-11-30 13:50:00,63.48,63.53,63.48,63.5,22000.0,37.6231,37.6527,37.6231,37.6349,22000.0
2012-11-30 13:55:00,63.5,63.51,63.45,63.45,52600.0,37.6349,37.6409,37.6053,37.6053,52600.0
2012-11-30 14:00:00,63.45,63.48,63.43,63.46,29600.0,37.6053,37.6231,37.5934,37.6112,29600.0
2012-11-30 14:05:00,63.46,63.47,63.43,63.44,34900.0,37.6112,37.6171,37.5934,37.5994,34900.0
2012-11-30 14:10:00,63.43,63.44,63.4,63.41,98300.0,37.5934,37.5994,37.5757,37.5816,98300.0
2012-11-30 14:15:00,63.41,63.44,63.4,63.44,23000.0,37.5816,37.5994,37.5757,37.5994,23000.0
2012-11-30 14:20:00,63.44,63.45,63.43,63.45,43200.0,37.5994,37.6053,37.5934,37.6053,43200.0
2012-11-30 14:25:00,63.45,63.47,63.44,63.47,47800.0,37.6053,37.6171,37.5994,37.6171,47800.0
2012-11-30 14:30:00,63.47,63.47,63.41,63.41,33300.0,37.6171,37.6171,37.5816,37.5816,33300.0
2012-11-30 14:35:00,63.41,63.42,63.4,63.41,36400.0,37.5816,37.5875,37.5757,37.5816,36400.0
2012-11-30 14:40:00,63.41,63.43,63.4,63.41,43000.0,37.5816,37.5934,37.5757,37.5816,43000.0
2012-11-30 14:45:00,63.41,63.44,63.4,63.44,50600.0,37.5816,37.5994,37.5757,37.5994,50600.0
2012-11-30 14:50:00,63.43,63.44,63.39,63.39,84400.0,37.5934,37.5994,37.5697,37.5697,84400.0
2012-11-30 14:55:00,63.38,63.41,63.36,63.4,316300.0,37.5638,37.5816,37.552,37.5757,316300.0
2012-11-30 15:00:00,63.41,63.46,63.39,63.46,35600.0,37.5816,37.6112,37.5697,37.6112,35600.0
2012-11-30 15:05:00,63.46,63.5,63.44,63.46,35200.0,37.6112,37.6349,37.5994,37.6112,35200.0
2012-11-30 15:10:00,63.45,63.52,63.44,63.5,40700.0,37.6053,37.6468,37.5994,37.6349,40700.0
2012-11-30 15:15:00,63.49,63.6,63.49,63.57,95200.0,37.629,37.6942,37.629,37.6764,95200.0
2012-11-30 15:20:00,63.57,63.64,63.57,63.61,49900.0,37.6764,37.7179,37.6764,37.7001,49900.0
2012-11-30 15:25:00,63.62,63.65,63.58,63.6,55700.0,37.706,37.7238,37.6823,37.6942,55700.0
2012-11-30 15:30:00,63.6,63.68,63.59,63.67,60400.0,37.6942,37.7416,37.6883,37.7357,60400.0
2012-11-30 15:35:00,63.68,63.74,63.67,63.72,73000.0,37.7416,37.7772,37.7357,37.7653,73000.0
2012-11-30 15:40:00,63.73,63.75,63.72,63.73,68100.0,37.7712,37.7831,37.7653,37.7712,68100.0
2012-11-30 15:45:00,63.73,63.82,63.71,63.78,139300.0,37.7712,37.8246,37.7594,37.8009,139300.0
2012-11-30 15:50:00,63.78,63.92,63.77,63.91,167400.0,37.8009,37.8839,37.7949,37.8779,167400.0
2012-11-30 15:55:00,63.91,64.01,63.81,63.82,433200.0,37.8779,37.9372,37.8187,37.8246,433200.0
2012-12-03 09:30:00,64.09,64.2,63.92,64.04,175400.0,37.9846,38.0498,37.8839,37.955,175400.0
2012-12-03 09:35:00,64.02,64.16,63.9,63.97,151300.0,37.9431,38.0261,37.872,37.9135,151300.0
2012-12-03 09:40:00,63.96,64.07,63.82,64.07,142800.0,37.9076,37.9728,37.8246,37.9728,142800.0
2012-12-03 09:45:00,64.06,64.09,63.95,64.05,109100.0,37.9668,37.9846,37.9016,37.9609,109100.0
2012-12-03 09:50:00,64.05,64.06,63.88,63.94,38300.0,37.9609,37.9668,37.8601,37.8957,38300.0
2012-12-03 09:55:00,63.94,64.07,63.92,64.06,49200.0,37.8957,37.9728,37.8839,37.9668,49200.0
2012-12-03 10:00:00,64.06,64.09,63.87,64.06,120100.0,37.9668,37.9846,37.8542,37.9668,120100.0
2012-12-03 10:05:00,64.07,64.28,64.06,64.27,70700.0,37.9728,38.0972,37.9668,38.0913,70700.0
2012-12-03 10:10:00,64.26,64.34,64.26,64.29,56900.0,38.0854,38.1328,38.0854,38.1031,56900.0
2012-12-03 10:15:00,64.28,64.39,64.25,64.31,104800.0,38.0972,38.1624,38.0794,38.115,104800.0
2012-12-03 10:20:00,64.31,64.44,64.31,64.44,68100.0,38.115,38.192,38.115,38.192,68100.0
2012-12-03 10:25:00,64.43,64.43,64.31,64.38,81800.0,38.1861,38.1861,38.115,38.1565,81800.0
2012-12-03 10:30:00,64.4,64.46,64.36,64.43,72400.0,38.1683,38.2039,38.1446,38.1861,72400.0
2012-12-03 10:35:00,64.42,64.48,64.4,64.48,58200.0,38.1802,38.2157,38.1683,38.2157,58200.0
2012-12-03 10:40:00,64.48,64.49,64.29,64.31,44100.0,38.2157,38.2217,38.1031,38.115,44100.0
2012-12-03 10:45:00,64.29,64.36,64.2,64.31,52800.0,38.1031,38.1446,38.0498,38.115,52800.0
2012-12-03 10:50:00,64.29,64.4,64.18,64.27,267700.0,38.1031,38.1683,38.0379,38.0913,267700.0
2012-12-03 10:55:00,64.25,64.38,64.24,64.3,58900.0,38.0794,38.1565,38.0735,38.1091,58900.0
2012-12-03 11:00:00,64.29,64.3,64.2,64.2,40700.0,38.1031,38.1091,38.0498,38.0498,40700.0
2012-12-03 11:05:00,64.2,64.28,64.2,64.21,38000.0,38.0498,38.0972,38.0498,38.0557,38000.0
2012-12-03 11:10:00,64.21,64.22,64.18,64.2,40300.0,38.0557,38.0617,38.0379,38.0498,40300.0
2012-12-03 11:15:00,64.19,64.25,64.18,64.25,44500.0,38.0439,38.0794,38.0379,38.0794,44500.0
2012-12-03 11:20:00,64.26,64.3,64.11,64.15,66800.0,38.0854,38.1091,37.9965,38.0202,66800.0
2012-12-03 11:25:00,64.15,64.21,64.13,64.21,34100.0,38.0202,38.0557,38.0083,38.0557,34100.0
2012-12-03 11:30:00,64.2,64.31,64.19,64.27,48600.0,38.0498,38.115,38.0439,38.0913,48600.0
2012-12-03 11:35:00,64.28,64.31,64.24,64.24,39500.0,38.0972,38.115,38.0735,38.0735,39500.0
2012-12-03 11:40:00,64.24,64.3,64.24,64.26,36100.0,38.0735,38.1091,38.0735,38.0854,36100.0
2012-12-03 11:45:00,64.26,64.32,64.23,64.29,31500.0,38.0854,38.1209,38.0676,38.1031,31500.0
2012-12-03 11:50:00,64.3,64.34,64.28,64.28,24600.0,38.1091,38.1328,38.0972,38.0972,24600.0
2012-12-03 11:55:00,64.28,64.32,64.25,64.28,31300.0,38.0972,38.1209,38.0794,38.0972,31300.0
2012-12-03 12:00:00,64.27,64.29,64.21,64.29,48000.0,38.0913,38.1031,38.0557,38.1031,48000.0
2012-12-03 12:05:00,64.3,64.33,64.28,64.29,35400.0,38.1091,38.1268,38.0972,38.1031,35400.0
2012-12-03 12:10:00,64.29,64.31,64.25,64.27,41100.0,38.1031,38.115,38.0794,38.0913,41100.0
2012-12-03 12:15:00,64.27,64.29,64.25,64.29,45600.0,38.0913,38.1031,38.0794,38.1031,45600.0
2012-12-03 12:20:00,64.3,64.33,64.29,64.3,30100.0,38.1091,38.1268,38.1031,38.1091,30100.0
2012-12-03 12:25:00,64.31,64.34,64.26,64.28,43500.0,38.115,38.1328,38.0854,38.0972,43500.0
2012-12-03 12:30:00,64.28,64.28,64.24,64.25,25500.0,38.0972,38.0972,38.0735,38.0794,25500.0
2012-12-03 12:35:00,64.25,64.3,64.24,64.26,23200.0,38.0794,38.1091,38.0735,38.0854,23200.0
2012-12-03 12:40:00,64.25,64.27,64.22,64.26,25500.0,38.0794,38.0913,38.0617,38.0854,25500.0
2012-12-03 12:45:00,64.26,64.28,64.24,64.25,24200.0,38.0854,38.0972,38.0735,38.0794,24200.0
2012-12-03 12:50:00,64.25,64.31,64.24,64.26,36300.0,38.0794,38.115,38.0735,38.0854,36300.0
2012-12-03 12:55:00,64.25,64.28,64.25,64.28,27800.0,38.0794,38.0972,38.0794,38.0972,27800.0
2012-12-03 13:00:00,64.27,64.28,64.12,64.13,63000.0,38.0913,38.0972,38.0024,38.0083,63000.0
2012-12-03 13:05:00,64.13,64.16,64.11,64.14,23000.0,38.0083,38.0261,37.9965,38.0142,23000.0
2012-12-03 13:10:00,64.14,64.15,64.1,64.15,150400.0,38.0142,38.0202,37.9905,38.0202,150400.0
2012-12-03 13:15:00,64.15,64.19,64.13,64.17,40900.0,38.0202,38.0439,38.0083,38.032,40900.0
2012-12-03 13:20:00,64.17,64.18,64.13,64.15,28000.0,38.032,38.0379,38.0083,38.0202,28000.0
2012-12-03 13:25:00,64.14,64.2,64.13,64.19,27800.0,38.0142,38.0498,38.0083,38.0439,27800.0
2012-12-03 13:30:00,64.19,64.19,64.1,64.1,52100.0,38.0439,38.0439,37.9905,37.9905,52100.0
2012-12-03 13:35:00,64.1,64.13,63.98,63.98,42400.0,37.9905,38.0083,37.9194,37.9194,42400.0
2012-12-03 13:40:00,63.97,64.01,63.95,64.0,38200.0,37.9135,37.9372,37.9016,37.9313,38200.0
2012-12-03 13:45:00,63.99,64.04,63.98,64.0,31100.0,37.9253,37.955,37.9194,37.9313,31100.0
2012-12-03 13:50:00,64.01,64.01,63.99,63.99,36000.0,37.9372,37.9372,37.9253,37.9253,36000.0
2012-12-03 13:55:00,64.0,64.1,63.99,64.08,48200.0,37.9313,37.9905,37.9253,37.9787,48200.0
2012-12-03 14:00:00,64.07,64.08,63.99,63.99,38800.0,37.9728,37.9787,37.9253,37.9253,38800.0
2012-12-03 14:05:00,64.0,64.08,64.0,64.08,24800.0,37.9313,37.9787,37.9313,37.9787,24800.0
2012-12-03 14:10:00,64.08,64.11,64.07,64.11,30900.0,37.9787,37.9965,37.9728,37.9965,30900.0
2012-12-03 14:15:00,64.12,64.14,64.05,64.06,27300.0,38.0024,38.0142,37.9609,37.9668,27300.0
2012-12-03 14:20:00,64.05,64.08,64.04,64.04,34600.0,37.9609,37.9787,37.955,37.955,34600.0
2012-12-03 14:25:00,64.03,64.07,64.03,64.06,21000.0,37.949,37.9728,37.949,37.9668,21000.0
2012-12-03 14:30:00,64.07,64.1,64.05,64.05,32800.0,37.9728,37.9905,37.9609,37.9609,32800.0
2012-12-03 14:35:00,64.04,64.05,63.98,64.0,33400.0,37.955,37.9609,37.9194,37.9313,33400.0
2012-12-03 14:40:00,64.0,64.06,63.99,64.05,34300.0,37.9313,37.9668,37.9253,37.9609,34300.0
2012-12-03 14:45:00,64.05,64.1,64.04,64.06,26300.0,37.9609,37.9905,37.955,37.9668,26300.0
2012-12-03 14:50:00,64.05,64.06,63.99,64.05,39200.0,37.9609,37.9668,37.9253,37.9609,39200.0
2012-12-03 14:55:00,64.04,64.07,64.01,64.07,24300.0,37.955,37.9728,37.9372,37.9728,24300.0
2012-12-03 15:00:00,64.07,64.13,64.04,64.1,52200.0,37.9728,38.0083,37.955,37.9905,52200.0
2012-12-03 15:05:00,64.09,64.09,63.99,64.0,52300.0,37.9846,37.9846,37.9253,37.9313,52300.0
2012-12-03 15:10:00,63.99,64.1,63.95,64.09,61400.0,37.9253,37.9905,37.9016,37.9846,61400.0
2012-12-03 15:15:00,64.09,64.09,63.93,63.95,60400.0,37.9846,37.9846,37.8898,37.9016,60400.0
2012-12-03 15:20:00,63.95,64.06,63.95,64.05,36700.0,37.9016,37.9668,37.9016,37.9609,36700.0
2012-12-03 15:25:00,64.06,64.09,64.01,64.06,35500.0,37.9668,37.9846,37.9372,37.9668,35500.0
2012-12-03 15:30:00,64.06,64.09,64.01,64.06,46400.0,37.9668,37.9846,37.9372,37.9668,46400.0
2012-12-03 15:35:00,64.06,64.09,64.04,64.07,54700.0,37.9668,37.9846,37.955,37.9728,54700.0
2012-12-03 15:40:00,64.07,64.13,64.04,64.1,65700.0,37.9728,38.0083,37.955,37.9905,65700.0
2012-12-03 15:45:00,64.11,64.15,64.05,64.05,97600.0,37.9965,38.0202,37.9609,37.9609,97600.0
2012-12-03 15:50:00,64.04,64.09,64.03,64.09,107200.0,37.955,37.9846,37.949,37.9846,107200.0
2012-12-03 15:55:00,64.08,64.1,63.91,63.97,260400.0,37.9787,37.9905,37.8779,37.9135,260400.0
2012-12-04 09:30:00,63.95,64.15,63.91,64.05,49100.0,37.9016,38.0202,37.8779,37.9609,49100.0
2012-12-04 09:35:00,64.05,64.1,64.02,64.02,27000.0,37.9609,37.9905,37.9431,37.9431,27000.0
2012-12-04 09:40:00,64.02,64.11,63.95,64.11,30400.0,37.9431,37.9965,37.9016,37.9965,30400.0
2012-12-04 09:45:00,64.11,64.15,64.06,64.06,26100.0,37.9965,38.0202,37.9668,37.9668,26100.0
2012-12-04 09:50:00,64.06,64.06,63.87,63.9,37500.0,37.9668,37.9668,37.8542,37.872,37500.0
2012-12-04 09:55:00,63.91,63.94,63.83,63.84,37100.0,37.8779,37.8957,37.8305,37.8364,37100.0
2012-12-04 10:00:00,63.84,63.84,63.76,63.77,18800.0,37.8364,37.8364,37.789,37.7949,18800.0
2012-12-04 10:05:00,63.77,63.98,63.77,63.97,34500.0,37.7949,37.9194,37.7949,37.9135,34500.0
2012-12-04 10:10:00,63.98,64.08,63.96,64.07,42600.0,37.9194,37.9787,37.9076,37.9728,42600.0
2012-12-04 10:15:00,64.07,64.1,64.0,64.08,33400.0,37.9728,37.9905,37.9313,37.9787,33400.0
2012-12-04 10:20:00,64.08,64.1,63.95,63.95,44400.0,37.9787,37.9905,37.9016,37.9016,44400.0
2012-12-04 10:25:00,63.96,63.99,63.92,63.95,23700.0,37.9076,37.9253,37.8839,37.9016,23700.0
2012-12-04 10:30:00,63.95,64.02,63.94,64.02,28000.0,37.9016,37.9431,37.8957,37.9431,28000.0
2012-12-04 10:35:00,64.02,64.07,63.99,64.05,19400.0,37.9431,37.9728,37.9253,37.9609,19400.0
2012-12-04 10:40:00,64.04,64.06,63.98,64.0,12200.0,37.955,37.9668,37.9194,37.9313,12200.0
2012-12-04 10:45:00,63.99,63.99,63.9,63.94,27600.0,37.9253,37.9253,37.872,37.8957,27600.0
2012-12-04 10:50:00,63.94,63.98,63.93,63.95,18300.0,37.8957,37.9194,37.8898,37.9016,18300.0
2012-12-04 10:55:00,63.95,63.97,63.92,63.92,38500.0,37.9016,37.9135,37.8839,37.8839,38500.0
2012-12-04 11:00:00,63.91,63.94,63.85,63.87,26000.0,37.8779,37.8957,37.8424,37.8542,26000.0
2012-12-04 11:05:00,63.87,63.87,63.83,63.85,15200.0,37.8542,37.8542,37.8305,37.8424,15200.0
2012-12-04 11:10:00,63.85,63.93,63.85,63.88,15500.0,37.8424,37.8898,37.8424,37.8601,15500.0
2012-12-04 11:15:00,63.88,63.94,63.86,63.94,29000.0,37.8601,37.8957,37.8483,37.8957,29000.0
2012-12-04 11:20:00,63.92,63.95,63.9,63.92,23500.0,37.8839,37.9016,37.872,37.8839,23500.0
2012-12-04 11:25:00,63.92,63.95,63.9,63.9,29000.0,37.8839,37.9016,37.872,37.872,29000.0
2012-12-04 11:30:00,63.9,63.92,63.89,63.9,40900.0,37.872,37.8839,37.8661,37.872,40900.0
2012-12-04 11:35:00,63.89,63.93,63.84,63.84,22600.0,37.8661,37.8898,37.8364,37.8364,22600.0
2012-12-04 11:40:00,63.84,63.92,63.82,63.9,38400.0,37.8364,37.8839,37.8246,37.872,38400.0
2012-12-04 11:45:00,63.89,63.9,63.83,63.83,19500.0,37.8661,37.872,37.8305,37.8305,19500.0
2012-12-04 11:50:00,63.82,63.84,63.8,63.8,20900.0,37.8246,37.8364,37.8127,37.8127,20900.0
2012-12-04 11:55:00,63.79,63.87,63.79,63.87,36400.0,37.8068,37.8542,37.8068,37.8542,36400.0
2012-12-04 12:00:00,63.86,63.87,63.77,63.77,42900.0,37.8483,37.8542,37.7949,37.7949,42900.0
2012-12-04 12:05:00,63.78,63.79,63.7,63.76,24900.0,37.8009,37.8068,37.7535,37.789,24900.0
2012-12-04 12:10:00,63.76,63.81,63.73,63.75,18000.0,37.789,37.8187,37.7712,37.7831,18000.0
2012-12-04 12:15:00,63.75,63.79,63.73,63.75,14500.0,37.7831,37.8068,37.7712,37.7831,14500.0
2012-12-04 12:20:00,63.75,63.75,63.63,63.63,20300.0,37.7831,37.7831,37.712,37.712,20300.0
2012-12-04 12:25:00,63.63,63.81,63.63,63.79,166600.0,37.712,37.8187,37.712,37.8068,166600.0
2012-12-04 12:30:00,63.79,63.85,63.74,63.8,63900.0,37.8068,37.8424,37.7772,37.8127,63900.0
2012-12-04 12:35:00,63.79,63.82,63.78,63.79,39300.0,37.8068,37.8246,37.8009,37.8068,39300.0
2012-12-04 12:40:00,63.8,63.83,63.78,63.81,25000.0,37.8127,37.8305,37.8009,37.8187,25000.0
2012-12-04 12:45:00,63.81,63.82,63.79,63.82,16900.0,37.8187,37.8246,37.8068,37.8246,16900.0
2012-12-04 12:50:00,63.83,63.83,63.78,63.81,12900.0,37.8305,37.8305,37.8009,37.8187,12900.0
2012-12-04 12:55:00,63.82,63.84,63.79,63.81,12800.0,37.8246,37.8364,37.8068,37.8187,12800.0
2012-12-04 13:00:00,63.81,63.83,63.73,63.76,30400.0,37.8187,37.8305,37.7712,37.789,30400.0
2012-12-04 13:05:00,63.76,63.79,63.74,63.79,12300.0,37.789,37.8068,37.7772,37.8068,12300.0
2012-12-04 13:10:00,63.77,63.77,63.7,63.72,10100.0,37.7949,37.7949,37.7535,37.7653,10100.0
2012-12-04 13:15:00,63.72,63.72,63.61,63.62,13200.0,37.7653,37.7653,37.7001,37.706,13200.0
2012-12-04 13:20:00,63.63,63.67,63.62,63.62,19400.0,37.712,37.7357,37.706,37.706,19400.0
2012-12-04 13:25:00,63.61,63.65,63.58,63.62,24300.0,37.7001,37.7238,37.6823,37.706,24300.0
2012-12-04 13:30:00,63.62,63.66,63.61,63.61,8800.0,37.706,37.7298,37.7001,37.7001,8800.0
2012-12-04 13:35:00,63.62,63.66,63.59,63.59,9200.0,37.706,37.7298,37.6883,37.6883,9200.0
2012-12-04 13:40:00,63.6,63.64,63.57,63.58,21400.0,37.6942,37.7179,37.6764,37.6823,21400.0
2012-12-04 13:45:00,63.58,63.61,63.54,63.55,21700.0,37.6823,37.7001,37.6586,37.6646,21700.0
2012-12-04 13:50:00,63.55,63.6,63.53,63.6,22900.0,37.6646,37.6942,37.6527,37.6942,22900.0
2012-12-04 13:55:00,63.59,63.6,63.54,63.57,12800.0,37.6883,37.6942,37.6586,37.6764,12800.0
2012-12-04 14:00:00,63.57,63.62,63.57,63.62,40000.0,37.6764,37.706,37.6764,37.706,40000.0
2012-12-04 14:05:00,63.62,63.71,63.61,63.69,41700.0,37.706,37.7594,37.7001,37.7475,41700.0
2012-12-04 14:10:00,63.68,63.69,63.57,63.57,21700.0,37.7416,37.7475,37.6764,37.6764,21700.0
2012-12-04 14:15:00,63.57,63.62,63.52,63.55,24300.0,37.6764,37.706,37.6468,37.6646,24300.0
2012-12-04 14:20:00,63.54,63.57,63.53,63.54,12400.0,37.6586,37.6764,37.6527,37.6586,12400.0
2012-12-04 14:25:00,63.54,63.55,63.47,63.47,34000.0,37.6586,37.6646,37.6171,37.6171,34000.0
2012-12-04 14:30:00,63.46,63.52,63.46,63.51,24000.0,37.6112,37.6468,37.6112,37.6409,24000.0
2012-12-04 14:35:00,63.5,63.53,63.49,63.5,20000.0,37.6349,37.6527,37.629,37.6349,20000.0
2012-12-04 14:40:00,63.49,63.53,63.46,63.47,32400.0,37.629,37.6527,37.6112,37.6171,32400.0
2012-12-04 14:45:00,63.48,63.54,63.47,63.53,21300.0,37.6231,37.6586,37.6171,37.6527,21300.0
2012-12-04 14:50:00,63.52,63.57,63.52,63.53,36500.0,37.6468,37.6764,37.6468,37.6527,36500.0
2012-12-04 14:55:00,63.53,63.53,63.49,63.53,62100.0,37.6527,37.6527,37.629,37.6527,62100.0
2012-12-04 15:00:00,63.53,63.62,63.53,63.62,22700.0,37.6527,37.706,37.6527,37.706,22700.0
2012-12-04 15:05:00,63.62,63.7,63.62,63.7,31000.0,37.706,37.7535,37.706,37.7535,31000.0
2012-12-04 15:10:00,63.69,63.7,63.68,63.7,16300.0,37.7475,37.7535,37.7416,37.7535,16300.0
2012-12-04 15:15:00,63.7,63.71,63.63,63.64,36800.0,37.7535,37.7594,37.712,37.7179,36800.0
2012-12-04 15:20:00,63.66,63.69,63.62,63.68,29800.0,37.7298,37.7475,37.706,37.7416,29800.0
2012-12-04 15:25:00,63.69,63.71,63.68,63.7,21400.0,37.7475,37.7594,37.7416,37.7535,21400.0
2012-12-04 15:30:00,63.7,63.7,63.64,63.64,43500.0,37.7535,37.7535,37.7179,37.7179,43500.0
2012-12-04 15:35:00,63.64,63.68,63.6,63.66,39000.0,37.7179,37.7416,37.6942,37.7298,39000.0
2012-12-04 15:40:00,63.65,63.66,63.61,63.65,27900.0,37.7238,37.7298,37.7001,37.7238,27900.0
2012-12-04 15:45:00,63.67,63.69,63.57,63.6,60600.0,37.7357,37.7475,37.6764,37.6942,60600.0
2012-12-04 15:50:00,63.61,63.61,63.54,63.58,47000.0,37.7001,37.7001,37.6586,37.6823,47000.0
2012-12-04 15:55:00,63.58,63.65,63.57,63.6,148900.0,37.6823,37.7238,37.6764,37.6942,148900.0
2012-12-05 09:30:00,63.55,63.76,63.51,63.64,33000.0,37.6646,37.789,37.6409,37.7179,33000.0
2012-12-05 09:35:00,63.64,63.74,63.61,63.74,8600.0,37.7179,37.7772,37.7001,37.7772,8600.0
2012-12-05 09:40:00,63.71,63.76,63.61,63.64,21800.0,37.7594,37.789,37.7001,37.7179,21800.0
2012-12-05 09:45:00,63.64,63.72,63.52,63.56,25100.0,37.7179,37.7653,37.6468,37.6705,25100.0
2012-12-05 09:50:00,63.54,63.67,63.54,63.57,12900.0,37.6586,37.7357,37.6586,37.6764,12900.0
2012-12-05 09:55:00,63.58,63.65,63.53,63.62,21800.0,37.6823,37.7238,37.6527,37.706,21800.0
2012-12-05 10:00:00,63.65,63.76,63.58,63.58,32600.0,37.7238,37.789,37.6823,37.6823,32600.0
2012-12-05 10:05:00,63.59,63.65,63.56,63.59,22600.0,37.6883,37.7238,37.6705,37.6883,22600.0
2012-12-05 10:10:00,63.59,63.67,63.58,63.64,23800.0,37.6883,37.7357,37.6823,37.7179,23800.0
2012-12-05 10:15:00,63.65,63.76,63.64,63.76,39600.0,37.7238,37.789,37.7179,37.789,39600.0
2012-12-05 10:20:00,63.76,63.8,63.69,63.75,40200.0,37.789,37.8127,37.7475,37.7831,40200.0
2012-12-05 10:25:00,63.75,63.8,63.71,63.77,55600.0,37.7831,37.8127,37.7594,37.7949,55600.0
2012-12-05 10:30:00,63.76,63.88,63.76,63.85,41000.0,37.789,37.8601,37.789,37.8424,41000.0
2012-12-05 10:35:00,63.84,63.96,63.79,63.79,44500.0,37.8364,37.9076,37.8068,37.8068,44500.0
2012-12-05 10:40:00,63.78,63.81,63.68,63.72,28400.0,37.8009,37.8187,37.7416,37.7653,28400.0
2012-12-05 10:45:00,63.71,63.76,63.66,63.75,41600.0,37.7594,37.789,37.7298,37.7831,41600.0
2012-12-05 10:50:00,63.74,63.74,63.6,63.6,33400.0,37.7772,37.7772,37.6942,37.6942,33400.0
2012-12-05 10:55:00,63.6,63.72,63.57,63.7,37200.0,37.6942,37.7653,37.6764,37.7535,37200.0
2012-12-05 11:00:00,63.71,63.71,63.6,63.67,36500.0,37.7594,37.7594,37.6942,37.7357,36500.0
2012-12-05 11:05:00,63.66,63.69,63.6,63.65,74400.0,37.7298,37.7475,37.6942,37.7238,74400.0
2012-12-05 11:10:00,63.65,63.77,63.65,63.74,48200.0,37.7238,37.7949,37.7238,37.7772,48200.0
2012-12-05 11:15:00,63.74,63.79,63.68,63.77,36300.0,37.7772,37.8068,37.7416,37.7949,36300.0
2012-12-05 11:20:00,63.78,63.82,63.7,63.81,38100.0,37.8009,37.8246,37.7535,37.8187,38100.0
2012-12-05 11:25:00,63.81,63.9,63.8,63.86,33500.0,37.8187,37.872,37.8127,37.8483,33500.0
2012-12-05 11:30:00,63.88,63.95,63.87,63.91,42200.0,37.8601,37.9016,37.8542,37.8779,42200.0
2012-12-05 11:35:00,63.91,63.94,63.89,63.91,34600.0,37.8779,37.8957,37.8661,37.8779,34600.0
2012-12-05 11:40:00,63.9,63.93,63.86,63.86,34900.0,37.872,37.8898,37.8483,37.8483,34900.0
2012-12-05 11:45:00,63.86,63.88,63.82,63.82,32400.0,37.8483,37.8601,37.8246,37.8246,32400.0
2012-12-05 11:50:00,63.82,63.85,63.79,63.85,33600.0,37.8246,37.8424,37.8068,37.8424,33600.0
2012-12-05 11:55:00,63.85,63.98,63.85,63.93,48400.0,37.8424,37.9194,37.8424,37.8898,48400.0
2012-12-05 12:00:00,63.92,64.06,63.92,64.05,42300.0,37.8839,37.9668,37.8839,37.9609,42300.0
2012-12-05 12:05:00,64.06,64.14,64.06,64.08,37900.0,37.9668,38.0142,37.9668,37.9787,37900.0
2012-12-05 12:10:00,64.07,64.1,64.02,64.05,51800.0,37.9728,37.9905,37.9431,37.9609,51800.0
2012-12-05 12:15:00,64.05,64.05,63.95,63.96,41200.0,37.9609,37.9609,37.9016,37.9076,41200.0
2012-12-05 12:20:00,63.96,64.03,63.96,64.0,45200.0,37.9076,37.949,37.9076,37.9313,45200.0
2012-12-05 12:25:00,63.99,64.02,63.96,63.99,24300.0,37.9253,37.9431,37.9076,37.9253,24300.0
2012-12-05 12:30:00,64.0,64.08,63.99,64.06,32300.0,37.9313,37.9787,37.9253,37.9668,32300.0
2012-12-05 12:35:00,64.06,64.14,64.05,64.11,22600.0,37.9668,38.0142,37.9609,37.9965,22600.0
2012-12-05 12:40:00,64.12,64.31,64.11,64.31,55100.0,38.0024,38.115,37.9965,38.115,55100.0
2012-12-05 12:45:00,64.32,64.4,64.26,64.39,57600.0,38.1209,38.1683,38.0854,38.1624,57600.0
2012-12-05 12:50:00,64.4,64.5,64.4,64.5,66200.0,38.1683,38.2276,38.1683,38.2276,66200.0
2012-12-05 12:55:00,64.49,64.58,64.49,64.54,101600.0,38.2217,38.275,38.2217,38.2513,101600.0
2012-12-05 13:00:00,64.54,64.55,64.46,64.52,62900.0,38.2513,38.2572,38.2039,38.2395,62900.0
2012-12-05 13:05:00,64.52,64.63,64.5,64.62,57200.0,38.2395,38.3047,38.2276,38.2987,57200.0
2012-12-05 13:10:00,64.63,64.63,64.51,64.51,31700.0,38.3047,38.3047,38.2335,38.2335,31700.0
2012-12-05 13:15:00,64.51,64.55,64.45,64.51,46600.0,38.2335,38.2572,38.198,38.2335,46600.0
2012-12-05 13:20:00,64.48,64.48,64.38,64.43,39800.0,38.2157,38.2157,38.1565,38.1861,39800.0
2012-12-05 13:25:00,64.42,64.45,64.41,64.43,36000.0,38.1802,38.198,38.1743,38.1861,36000.0
2012-12-05 13:30:00,64.45,64.46,64.41,64.43,47900.0,38.198,38.2039,38.1743,38.1861,47900.0
2012-12-05 13:35:00,64.43,64.48,64.42,64.45,56200.0,38.1861,38.2157,38.1802,38.198,56200.0
2012-12-05 13:40:00,64.45,64.52,64.43,64.47,48700.0,38.198,38.2395,38.1861,38.2098,48700.0
2012-12-05 13:45:00,64.47,64.55,64.47,64.55,33400.0,38.2098,38.2572,38.2098,38.2572,33400.0
2012-12-05 13:50:00,64.55,64.62,64.52,64.61,42700.0,38.2572,38.2987,38.2395,38.2928,42700.0
2012-12-05 13:55:00,64.62,64.63,64.59,64.59,42200.0,38.2987,38.3047,38.2809,38.2809,42200.0
2012-12-05 14:00:00,64.59,64.68,64.59,64.67,50400.0,38.2809,38.3343,38.2809,38.3284,50400.0
2012-12-05 14:05:00,64.67,64.73,64.66,64.73,41400.0,38.3284,38.3639,38.3224,38.3639,41400.0
2012-12-05 14:10:00,64.72,64.8,64.71,64.76,55400.0,38.358,38.4054,38.3521,38.3817,55400.0
2012-12-05 14:15:00,64.76,64.82,64.7,64.81,63300.0,38.3817,38.4173,38.3461,38.4113,63300.0
2012-12-05 14:20:00,64.8,64.81,64.56,64.56,34900.0,38.4054,38.4113,38.2632,38.2632,34900.0
2012-12-05 14:25:00,64.55,64.57,64.48,64.51,35500.0,38.2572,38.2691,38.2157,38.2335,35500.0
2012-12-05 14:30:00,64.51,64.57,64.47,64.55,35600.0,38.2335,38.2691,38.2098,38.2572,35600.0
2012-12-05 14:35:00,64.55,64.6,64.52,64.6,32300.0,38.2572,38.2869,38.2395,38.2869,32300.0
2012-12-05 14:40:00,64.6,64.61,64.43,64.45,27300.0,38.2869,38.2928,38.1861,38.198,27300.0
2012-12-05 14:45:00,64.44,64.47,64.36,64.47,26900.0,38.192,38.2098,38.1446,38.2098,26900.0
2012-12-05 14:50:00,64.46,64.63,64.46,64.61,44000.0,38.2039,38.3047,38.2039,38.2928,44000.0
2012-12-05 14:55:00,64.62,64.73,64.61,64.73,40900.0,38.2987,38.3639,38.2928,38.3639,40900.0
2012-12-05 15:00:00,64.72,64.72,64.55,64.56,34800.0,38.358,38.358,38.2572,38.2632,34800.0
2012-12-05 15:05:00,64.57,64.7,64.56,64.57,55100.0,38.2691,38.3461,38.2632,38.2691,55100.0
2012-12-05 15:10:00,64.57,64.57,64.48,64.52,56100.0,38.2691,38.2691,38.2157,38.2395,56100.0
2012-12-05 15:15:00,64.53,64.64,64.53,64.63,48100.0,38.2454,38.3106,38.2454,38.3047,48100.0
2012-12-05 15:20:00,64.62,64.63,64.47,64.6,105600.0,38.2987,38.3047,38.2098,38.2869,105600.0
2012-12-05 15:25:00,64.6,64.69,64.59,64.66,48800.0,38.2869,38.3402,38.2809,38.3224,48800.0
2012-12-05 15:30:00,64.66,64.72,64.63,64.63,49400.0,38.3224,38.358,38.3047,38.3047,49400.0
2012-12-05 15:35:00,64.63,64.64,64.54,64.57,47500.0,38.3047,38.3106,38.2513,38.2691,47500.0
2012-12-05 15:40:00,64.57,64.61,64.56,64.58,34800.0,38.2691,38.2928,38.2632,38.275,34800.0
2012-12-05 15:45:00,64.58,64.59,64.51,64.53,66200.0,38.275,38.2809,38.2335,38.2454,66200.0
2012-12-05 15:50:00,64.54,64.54,64.49,64.51,62600.0,38.2513,38.2513,38.2217,38.2335,62600.0
2012-12-05 15:55:00,64.51,64.51,64.37,64.45,152800.0,38.2335,38.2335,38.1506,38.198,152800.0
2012-12-06 09:30:00,64.72,64.72,64.22,64.46,114900.0,38.358,38.358,38.0617,38.2039,114900.0
2012-12-06 09:35:00,64.44,64.59,64.37,64.51,54900.0,38.192,38.2809,38.1506,38.2335,54900.0
2012-12-06 09:40:00,64.49,64.56,64.44,64.47,36800.0,38.2217,38.2632,38.192,38.2098,36800.0
2012-12-06 09:45:00,64.48,64.5,64.39,64.45,61800.0,38.2157,38.2276,38.1624,38.198,61800.0
2012-12-06 09:50:00,64.44,64.47,64.4,64.43,26100.0,38.192,38.2098,38.1683,38.1861,26100.0
2012-12-06 09:55:00,64.41,64.44,64.28,64.32,40500.0,38.1743,38.192,38.0972,38.1209,40500.0
2012-12-06 10:00:00,64.33,64.41,64.21,64.27,35400.0,38.1268,38.1743,38.0557,38.0913,35400.0
2012-12-06 10:05:00,64.28,64.44,64.28,64.41,21500.0,38.0972,38.192,38.0972,38.1743,21500.0
2012-12-06 10:10:00,64.4,64.41,64.26,64.34,31600.0,38.1683,38.1743,38.0854,38.1328,31600.0
2012-12-06 10:15:00,64.35,64.36,64.23,64.25,21500.0,38.1387,38.1446,38.0676,38.0794,21500.0
2012-12-06 10:20:00,64.27,64.36,64.26,64.28,22600.0,38.0913,38.1446,38.0854,38.0972,22600.0
2012-12-06 10:25:00,64.28,64.3,64.17,64.24,26100.0,38.0972,38.1091,38.032,38.0735,26100.0
2012-12-06 10:30:00,64.24,64.24,64.1,64.19,25200.0,38.0735,38.0735,37.9905,38.0439,25200.0
2012-12-06 10:35:00,64.18,64.2,64.11,64.17,21700.0,38.0379,38.0498,37.9965,38.032,21700.0
2012-12-06 10:40:00,64.19,64.19,64.05,64.05,42200.0,38.0439,38.0439,37.9609,37.9609,42200.0
2012-12-06 10:45:00,64.04,64.18,64.03,64.15,46000.0,37.955,38.0379,37.949,38.0202,46000.0
2012-12-06 10:50:00,64.16,64.17,64.08,64.12,50800.0,38.0261,38.032,37.9787,38.0024,50800.0
2012-12-06 10:55:00,64.11,64.22,64.11,64.21,53700.0,37.9965,38.0617,37.9965,38.0557,53700.0
2012-12-06 11:00:00,64.22,64.26,64.16,64.22,33500.0,38.0617,38.0854,38.0261,38.0617,33500.0
2012-12-06 11:05:00,64.22,64.23,64.15,64.21,40900.0,38.0617,38.0676,38.0202,38.0557,40900.0
2012-12-06 11:10:00,64.21,64.26,64.18,64.26,34700.0,38.0557,38.0854,38.0379,38.0854,34700.0
2012-12-06 11:15:00,64.26,64.31,64.23,64.31,54000.0,38.0854,38.115,38.0676,38.115,54000.0
2012-12-06 11:20:00,64.3,64.33,64.28,64.31,32000.0,38.1091,38.1268,38.0972,38.115,32000.0
2012-12-06 11:25:00,64.31,64.34,64.26,64.26,33600.0,38.115,38.1328,38.0854,38.0854,33600.0
2012-12-06 11:30:00,64.26,64.26,64.18,64.2,50000.0,38.0854,38.0854,38.0379,38.0498,50000.0
2012-12-06 11:35:00,64.19,64.21,64.12,64.14,39300.0,38.0439,38.0557,38.0024,38.0142,39300.0
2012-12-06 11:40:00,64.15,64.18,64.1,64.12,23500.0,38.0202,38.0379,37.9905,38.0024,23500.0
2012-12-06 11:45:00,64.11,64.19,64.1,64.19,21600.0,37.9965,38.0439,37.9905,38.0439,21600.0
2012-12-06 11:50:00,64.2,64.23,64.15,64.23,20400.0,38.0498,38.0676,38.0202,38.0676,20400.0
2012-12-06 11:55:00,64.22,64.28,64.17,64.22,28200.0,38.0617,38.0972,38.032,38.0617,28200.0
2012-12-06 12:00:00,64.22,64.24,64.15,64.17,20700.0,38.0617,38.0735,38.0202,38.032,20700.0
2012-12-06 12:05:00,64.17,64.22,64.16,64.17,19800.0,38.032,38.0617,38.0261,38.032,19800.0
2012-12-06 12:10:00,64.18,64.22,64.15,64.16,20800.0,38.0379,38.0617,38.0202,38.0261,20800.0
2012-12-06 12:15:00,64.15,64.15,64.09,64.09,17900.0,38.0202,38.0202,37.9846,37.9846,17900.0
2012-12-06 12:20:00,64.11,64.18,64.1,64.18,14000.0,37.9965,38.0379,37.9905,38.0379,14000.0
2012-12-06 12:25:00,64.18,64.23,64.15,64.15,12000.0,38.0379,38.0676,38.0202,38.0202,12000.0
2012-12-06 12:30:00,64.16,64.19,64.14,64.17,13600.0,38.0261,38.0439,38.0142,38.032,13600.0
2012-12-06 12:35:00,64.14,64.14,64.06,64.07,18000.0,38.0142,38.0142,37.9668,37.9728,18000.0
2012-12-06 12:40:00,64.07,64.07,64.01,64.03,14400.0,37.9728,37.9728,37.9372,37.949,14400.0
2012-12-06 12:45:00,64.03,64.04,64.0,64.03,25500.0,37.949,37.955,37.9313,37.949,25500.0
2012-12-06 12:50:00,64.02,64.05,64.01,64.03,12300.0,37.9431,37.9609,37.9372,37.949,12300.0
2012-12-06 12:55:00,64.02,64.05,64.0,64.0,21800.0,37.9431,37.9609,37.9313,37.9313,21800.0
2012-12-06 13:00:00,64.01,64.1,64.01,64.1,18300.0,37.9372,37.9905,37.9372,37.9905,18300.0
2012-12-06 13:05:00,64.1,64.13,64.08,64.12,16500.0,37.9905,38.0083,37.9787,38.0024,16500.0
2012-12-06 13:10:00,64.13,64.14,64.1,64.13,16600.0,38.0083,38.0142,37.9905,38.0083,16600.0
2012-12-06 13:15:00,64.14,64.17,64.1,64.15,23400.0,38.0142,38.032,37.9905,38.0202,23400.0
2012-12-06 13:20:00,64.15,64.21,64.12,64.2,30900.0,38.0202,38.0557,38.0024,38.0498,30900.0
2012-12-06 13:25:00,64.2,64.23,64.16,64.17,14700.0,38.0498,38.0676,38.0261,38.032,14700.0
2012-12-06 13:30:00,64.17,64.2,64.15,64.15,18900.0,38.032,38.0498,38.0202,38.0202,18900.0
2012-12-06 13:35:00,64.16,64.2,64.15,64.2,14300.0,38.0261,38.0498,38.0202,38.0498,14300.0
2012-12-06 13:40:00,64.2,64.23,64.17,64.2,14100.0,38.0498,38.0676,38.032,38.0498,14100.0
2012-12-06 13:45:00,64.19,64.24,64.19,64.24,11600.0,38.0439,38.0735,38.0439,38.0735,11600.0
2012-12-06 13:50:00,64.24,64.25,64.17,64.17,15500.0,38.0735,38.0794,38.032,38.032,15500.0
2012-12-06 13:55:00,64.18,64.24,64.17,64.22,20200.0,38.0379,38.0735,38.032,38.0617,20200.0
2012-12-06 14:00:00,64.21,64.21,64.11,64.14,16200.0,38.0557,38.0557,37.9965,38.0142,16200.0
2012-12-06 14:05:00,64.13,64.14,64.08,64.09,6500.0,38.0083,38.0142,37.9787,37.9846,6500.0
2012-12-06 14:10:00,64.08,64.08,64.03,64.06,16800.0,37.9787,37.9787,37.949,37.9668,16800.0
2012-12-06 14:15:00,64.08,64.1,64.07,64.08,11900.0,37.9787,37.9905,37.9728,37.9787,11900.0
2012-12-06 14:20:00,64.08,64.08,64.05,64.06,11700.0,37.9787,37.9787,37.9609,37.9668,11700.0
2012-12-06 14:25:00,64.06,64.1,64.04,64.07,71100.0,37.9668,37.9905,37.955,37.9728,71100.0
2012-12-06 14:30:00,64.09,64.17,64.06,64.17,27400.0,37.9846,38.032,37.9668,38.032,27400.0
2012-12-06 14:35:00,64.17,64.22,64.17,64.22,15100.0,38.032,38.0617,38.032,38.0617,15100.0
2012-12-06 14:40:00,64.23,64.23,64.13,64.16,119300.0,38.0676,38.0676,38.0083,38.0261,119300.0
2012-12-06 14:45:00,64.16,64.21,64.16,64.19,26900.0,38.0261,38.0557,38.0261,38.0439,26900.0
2012-12-06 14:50:00,64.19,64.25,64.18,64.24,23400.0,38.0439,38.0794,38.0379,38.0735,23400.0
2012-12-06 14:55:00,64.23,64.23,64.16,64.2,26300.0,38.0676,38.0676,38.0261,38.0498,26300.0
2012-12-06 15:00:00,64.2,64.25,64.16,64.17,18000.0,38.0498,38.0794,38.0261,38.032,18000.0
2012-12-06 15:05:00,64.17,64.25,64.17,64.19,20400.0,38.032,38.0794,38.032,38.0439,20400.0
2012-12-06 15:10:00,64.18,64.23,64.18,64.21,22900.0,38.0379,38.0676,38.0379,38.0557,22900.0
2012-12-06 15:15:00,64.21,64.24,64.18,64.21,28700.0,38.0557,38.0735,38.0379,38.0557,28700.0
2012-12-06 15:20:00,64.21,64.22,64.16,64.19,20900.0,38.0557,38.0617,38.0261,38.0439,20900.0
2012-12-06 15:25:00,64.19,64.23,64.17,64.17,29500.0,38.0439,38.0676,38.032,38.032,29500.0
2012-12-06 15:30:00,64.19,64.25,64.18,64.25,34600.0,38.0439,38.0794,38.0379,38.0794,34600.0
2012-12-06 15:35:00,64.25,64.28,64.23,64.23,40300.0,38.0794,38.0972,38.0676,38.0676,40300.0
2012-12-06 15:40:00,64.23,64.28,64.21,64.27,47200.0,38.0676,38.0972,38.0557,38.0913,47200.0
2012-12-06 15:45:00,64.26,64.26,64.18,64.22,45600.0,38.0854,38.0854,38.0379,38.0617,45600.0
2012-12-06 15:50:00,64.22,64.26,64.21,64.22,45500.0,38.0617,38.0854,38.0557,38.0617,45500.0
2012-12-06 15:55:00,64.22,64.22,64.16,64.17,91800.0,38.0617,38.0617,38.0261,38.032,91800.0
2012-12-07 09:30:00,64.25,64.49,64.21,64.42,37700.0,38.0794,38.2217,38.0557,38.1802,37700.0
2012-12-07 09:35:00,64.44,64.44,64.09,64.1,27500.0,38.192,38.192,37.9846,37.9905,27500.0
2012-12-07 09:40:00,64.09,64.28,64.09,64.15,21200.0,37.9846,38.0972,37.9846,38.0202,21200.0
2012-12-07 09:45:00,64.13,64.14,64.02,64.04,16700.0,38.0083,38.0142,37.9431,37.955,16700.0
2012-12-07 09:50:00,64.05,64.23,64.02,64.16,15400.0,37.9609,38.0676,37.9431,38.0261,15400.0
2012-12-07 09:55:00,64.16,64.25,64.08,64.18,24700.0,38.0261,38.0794,37.9787,38.0379,24700.0
2012-12-07 10:00:00,64.17,64.18,64.05,64.13,34600.0,38.032,38.0379,37.9609,38.0083,34600.0
2012-12-07 10:05:00,64.15,64.15,64.03,64.08,33500.0,38.0202,38.0202,37.949,37.9787,33500.0
2012-12-07 10:10:00,64.08,64.15,64.07,64.15,25900.0,37.9787,38.0202,37.9728,38.0202,25900.0
2012-12-07 10:15:00,64.16,64.2,64.13,64.15,37700.0,38.0261,38.0498,38.0083,38.0202,37700.0
2012-12-07 10:20:00,64.16,64.18,64.13,64.17,23500.0,38.0261,38.0379,38.0083,38.032,23500.0
2012-12-07 10:25:00,64.18,64.18,64.11,64.14,22700.0,38.0379,38.0379,37.9965,38.0142,22700.0
2012-12-07 10:30:00,64.14,64.17,64.1,64.15,19600.0,38.0142,38.032,37.9905,38.0202,19600.0
2012-12-07 10:35:00,64.15,64.17,64.1,64.1,12900.0,38.0202,38.032,37.9905,37.9905,12900.0
2012-12-07 10:40:00,64.09,64.19,64.09,64.15,33000.0,37.9846,38.0439,37.9846,38.0202,33000.0
2012-12-07 10:45:00,64.16,64.18,64.12,64.15,43300.0,38.0261,38.0379,38.0024,38.0202,43300.0
2012-12-07 10:50:00,64.15,64.15,64.08,64.08,45200.0,38.0202,38.0202,37.9787,37.9787,45200.0
2012-12-07 10:55:00,64.07,64.12,64.04,64.11,17800.0,37.9728,38.0024,37.955,37.9965,17800.0
2012-12-07 11:00:00,64.12,64.15,63.97,64.04,48700.0,38.0024,38.0202,37.9135,37.955,48700.0
2012-12-07 11:05:00,64.04,64.11,64.03,64.1,39800.0,37.955,37.9965,37.949,37.9905,39800.0
2012-12-07 11:10:00,64.09,64.15,64.09,64.12,37700.0,37.9846,38.0202,37.9846,38.0024,37700.0
2012-12-07 11:15:00,64.12,64.12,64.03,64.1,27300.0,38.0024,38.0024,37.949,37.9905,27300.0
2012-12-07 11:20:00,64.1,64.13,64.07,64.13,16700.0,37.9905,38.0083,37.9728,38.0083,16700.0
2012-12-07 11:25:00,64.13,64.17,64.12,64.15,31400.0,38.0083,38.032,38.0024,38.0202,31400.0
2012-12-07 11:30:00,64.16,64.2,64.13,64.14,44100.0,38.0261,38.0498,38.0083,38.0142,44100.0
2012-12-07 11:35:00,64.15,64.24,64.15,64.22,11400.0,38.0202,38.0735,38.0202,38.0617,11400.0
2012-12-07 11:40:00,64.24,64.3,64.24,64.28,15000.0,38.0735,38.1091,38.0735,38.0972,15000.0
2012-12-07 11:45:00,64.28,64.29,64.22,64.26,19800.0,38.0972,38.1031,38.0617,38.0854,19800.0
2012-12-07 11:50:00,64.26,64.26,64.21,64.24,15100.0,38.0854,38.0854,38.0557,38.0735,15100.0
2012-12-07 11:55:00,64.23,64.24,64.17,64.2,28900.0,38.0676,38.0735,38.032,38.0498,28900.0
2012-12-07 12:00:00,64.2,64.23,64.16,64.17,12500.0,38.0498,38.0676,38.0261,38.032,12500.0
2012-12-07 12:05:00,64.16,64.16,64.12,64.13,8600.0,38.0261,38.0261,38.0024,38.0083,8600.0
2012-12-07 12:10:00,64.13,64.13,64.06,64.07,16300.0,38.0083,38.0083,37.9668,37.9728,16300.0
2012-12-07 12:15:00,64.08,64.16,64.08,64.13,8900.0,37.9787,38.0261,37.9787,38.0083,8900.0
2012-12-07 12:20:00,64.14,64.18,64.11,64.15,14500.0,38.0142,38.0379,37.9965,38.0202,14500.0
2012-12-07 12:25:00,64.15,64.19,64.14,64.16,5700.0,38.0202,38.0439,38.0142,38.0261,5700.0
2012-12-07 12:30:00,64.16,64.19,64.11,64.12,13300.0,38.0261,38.0439,37.9965,38.0024,13300.0
2012-12-07 12:35:00,64.11,64.14,64.07,64.07,14300.0,37.9965,38.0142,37.9728,37.9728,14300.0
2012-12-07 12:40:00,64.07,64.14,64.07,64.13,10700.0,37.9728,38.0142,37.9728,38.0083,10700.0
2012-12-07 12:45:00,64.13,64.14,64.08,64.11,12000.0,38.0083,38.0142,37.9787,37.9965,12000.0
2012-12-07 12:50:00,64.14,64.14,64.09,64.11,9400.0,38.0142,38.0142,37.9846,37.9965,9400.0
2012-12-07 12:55:00,64.11,64.14,64.09,64.13,7200.0,37.9965,38.0142,37.9846,38.0083,7200.0
2012-12-07 13:00:00,64.14,64.21,64.14,64.19,21600.0,38.0142,38.0557,38.0142,38.0439,21600.0
2012-12-07 13:05:00,64.18,64.19,64.1,64.13,13000.0,38.0379,38.0439,37.9905,38.0083,13000.0
2012-12-07 13:10:00,64.14,64.16,64.08,64.08,10800.0,38.0142,38.0261,37.9787,37.9787,10800.0
2012-12-07 13:15:00,64.08,64.15,64.08,64.14,11300.0,37.9787,38.0202,37.9787,38.0142,11300.0
2012-12-07 13:20:00,64.13,64.19,64.12,64.18,17400.0,38.0083,38.0439,38.0024,38.0379,17400.0
2012-12-07 13:25:00,64.19,64.26,64.19,64.22,19600.0,38.0439,38.0854,38.0439,38.0617,19600.0
2012-12-07 13:30:00,64.2,64.24,64.19,64.22,17800.0,38.0498,38.0735,38.0439,38.0617,17800.0
2012-12-07 13:35:00,64.22,64.23,64.19,64.23,12400.0,38.0617,38.0676,38.0439,38.0676,12400.0
2012-12-07 13:40:00,64.23,64.23,64.15,64.15,8000.0,38.0676,38.0676,38.0202,38.0202,8000.0
2012-12-07 13:45:00,64.16,64.18,64.14,64.16,11100.0,38.0261,38.0379,38.0142,38.0261,11100.0
2012-12-07 13:50:00,64.17,64.17,64.12,64.12,8000.0,38.032,38.032,38.0024,38.0024,8000.0
2012-12-07 13:55:00,64.11,64.16,64.09,64.12,10200.0,37.9965,38.0261,37.9846,38.0024,10200.0
2012-12-07 14:00:00,64.13,64.14,64.09,64.12,10900.0,38.0083,38.0142,37.9846,38.0024,10900.0
2012-12-07 14:05:00,64.12,64.15,64.11,64.12,10500.0,38.0024,38.0202,37.9965,38.0024,10500.0
2012-12-07 14:10:00,64.12,64.14,64.08,64.1,19200.0,38.0024,38.0142,37.9787,37.9905,19200.0
2012-12-07 14:15:00,64.1,64.11,64.08,64.09,32100.0,37.9905,37.9965,37.9787,37.9846,32100.0
2012-12-07 14:20:00,64.09,64.12,64.07,64.11,32100.0,37.9846,38.0024,37.9728,37.9965,32100.0
2012-12-07 14:25:00,64.11,64.12,64.08,64.09,17400.0,37.9965,38.0024,37.9787,37.9846,17400.0
2012-12-07 14:30:00,64.08,64.15,64.08,64.11,27600.0,37.9787,38.0202,37.9787,37.9965,27600.0
2012-12-07 14:35:00,64.11,64.2,64.1,64.2,123700.0,37.9965,38.0498,37.9905,38.0498,123700.0
2012-12-07 14:40:00,64.18,64.2,64.15,64.18,17300.0,38.0379,38.0498,38.0202,38.0379,17300.0
2012-12-07 14:45:00,64.18,64.19,64.15,64.17,14000.0,38.0379,38.0439,38.0202,38.032,14000.0
2012-12-07 14:50:00,64.17,64.2,64.15,64.19,11600.0,38.032,38.0498,38.0202,38.0439,11600.0
2012-12-07 14:55:00,64.19,64.22,64.17,64.19,11300.0,38.0439,38.0617,38.032,38.0439,11300.0
2012-12-07 15:00:00,64.19,64.24,64.18,64.21,28400.0,38.0439,38.0735,38.0379,38.0557,28400.0
2012-12-07 15:05:00,64.21,64.24,64.18,64.22,23600.0,38.0557,38.0735,38.0379,38.0617,23600.0
2012-12-07 15:10:00,64.21,64.21,64.14,64.14,17500.0,38.0557,38.0557,38.0142,38.0142,17500.0
2012-12-07 15:15:00,64.15,64.17,64.12,64.14,18000.0,38.0202,38.032,38.0024,38.0142,18000.0
2012-12-07 15:20:00,64.13,64.15,64.1,64.11,27500.0,38.0083,38.0202,37.9905,37.9965,27500.0
2012-12-07 15:25:00,64.11,64.12,64.07,64.09,32200.0,37.9965,38.0024,37.9728,37.9846,32200.0
2012-12-07 15:30:00,64.1,64.2,64.09,64.19,91600.0,37.9905,38.0498,37.9846,38.0439,91600.0
2012-12-07 15:35:00,64.19,64.27,64.18,64.26,51000.0,38.0439,38.0913,38.0379,38.0854,51000.0
2012-12-07 15:40:00,64.26,64.32,64.26,64.31,47300.0,38.0854,38.1209,38.0854,38.115,47300.0
2012-12-07 15:45:00,64.32,64.34,64.31,64.32,89300.0,38.1209,38.1328,38.115,38.1209,89300.0
2012-12-07 15:50:00,64.32,64.33,64.26,64.28,66400.0,38.1209,38.1268,38.0854,38.0972,66400.0
2012-12-07 15:55:00,64.29,64.34,64.28,64.32,98000.0,38.1031,38.1328,38.0972,38.1209,98000.0
2012-12-10 09:30:00,64.25,64.5,64.21,64.43,54800.0,38.0794,38.2276,38.0557,38.1861,54800.0
2012-12-10 09:35:00,64.46,64.47,64.35,64.35,16100.0,38.2039,38.2098,38.1387,38.1387,16100.0
2012-12-10 09:40:00,64.37,64.44,64.29,64.29,15600.0,38.1506,38.192,38.1031,38.1031,15600.0
2012-12-10 09:45:00,64.31,64.42,64.31,64.42,18800.0,38.115,38.1802,38.115,38.1802,18800.0
2012-12-10 09:50:00,64.41,64.41,64.29,64.29,11900.0,38.1743,38.1743,38.1031,38.1031,11900.0
2012-12-10 09:55:00,64.29,64.38,64.29,64.31,30100.0,38.1031,38.1565,38.1031,38.115,30100.0
2012-12-10 10:00:00,64.31,64.39,64.31,64.35,16900.0,38.115,38.1624,38.115,38.1387,16900.0
2012-12-10 10:05:00,64.34,64.34,64.29,64.32,23500.0,38.1328,38.1328,38.1031,38.1209,23500.0
2012-12-10 10:10:00,64.31,64.38,64.29,64.33,43200.0,38.115,38.1565,38.1031,38.1268,43200.0
2012-12-10 10:15:00,64.31,64.33,64.27,64.33,21200.0,38.115,38.1268,38.0913,38.1268,21200.0
2012-12-10 10:20:00,64.34,64.35,64.23,64.23,16000.0,38.1328,38.1387,38.0676,38.0676,16000.0
2012-12-10 10:25:00,64.23,64.31,64.21,64.28,19700.0,38.0676,38.115,38.0557,38.0972,19700.0
2012-12-10 10:30:00,64.28,64.35,64.27,64.34,27200.0,38.0972,38.1387,38.0913,38.1328,27200.0
2012-12-10 10:35:00,64.34,64.36,64.31,64.32,21300.0,38.1328,38.1446,38.115,38.1209,21300.0
2012-12-10 10:40:00,64.34,64.36,64.3,64.33,11900.0,38.1328,38.1446,38.1091,38.1268,11900.0
2012-12-10 10:45:00,64.32,64.32,64.23,64.25,15500.0,38.1209,38.1209,38.0676,38.0794,15500.0
2012-12-10 10:50:00,64.26,64.27,64.18,64.2,19600.0,38.0854,38.0913,38.0379,38.0498,19600.0
2012-12-10 10:55:00,64.21,64.34,64.21,64.3,21400.0,38.0557,38.1328,38.0557,38.1091,21400.0
2012-12-10 11:00:00,64.3,64.32,64.26,64.27,29600.0,38.1091,38.1209,38.0854,38.0913,29600.0
2012-12-10 11:05:00,64.28,64.31,64.25,64.31,16300.0,38.0972,38.115,38.0794,38.115,16300.0
2012-12-10 11:10:00,64.33,64.36,64.33,64.35,26500.0,38.1268,38.1446,38.1268,38.1387,26500.0
2012-12-10 11:15:00,64.35,64.44,64.34,64.4,32500.0,38.1387,38.192,38.1328,38.1683,32500.0
2012-12-10 11:20:00,64.39,64.42,64.37,64.41,16200.0,38.1624,38.1802,38.1506,38.1743,16200.0
2012-12-10 11:25:00,64.42,64.42,64.36,64.42,22900.0,38.1802,38.1802,38.1446,38.1802,22900.0
2012-12-10 11:30:00,64.42,64.48,64.42,64.43,27600.0,38.1802,38.2157,38.1802,38.1861,27600.0
2012-12-10 11:35:00,64.42,64.46,64.4,64.46,16100.0,38.1802,38.2039,38.1683,38.2039,16100.0
2012-12-10 11:40:00,64.46,64.49,64.45,64.47,13500.0,38.2039,38.2217,38.198,38.2098,13500.0
2012-12-10 11:45:00,64.47,64.49,64.45,64.46,15700.0,38.2098,38.2217,38.198,38.2039,15700.0
2012-12-10 11:50:00,64.45,64.48,64.41,64.45,11600.0,38.198,38.2157,38.1743,38.198,11600.0
2012-12-10 11:55:00,64.45,64.46,64.38,64.38,14400.0,38.198,38.2039,38.1565,38.1565,14400.0
2012-12-10 12:00:00,64.37,64.4,64.35,64.39,23400.0,38.1506,38.1683,38.1387,38.1624,23400.0
2012-12-10 12:05:00,64.39,64.44,64.39,64.42,13600.0,38.1624,38.192,38.1624,38.1802,13600.0
2012-12-10 12:10:00,64.42,64.46,64.41,64.46,11800.0,38.1802,38.2039,38.1743,38.2039,11800.0
2012-12-10 12:15:00,64.46,64.48,64.44,64.48,13000.0,38.2039,38.2157,38.192,38.2157,13000.0
2012-12-10 12:20:00,64.47,64.49,64.4,64.4,12100.0,38.2098,38.2217,38.1683,38.1683,12100.0
2012-12-10 12:25:00,64.41,64.42,64.36,64.38,8900.0,38.1743,38.1802,38.1446,38.1565,8900.0
2012-12-10 12:30:00,64.38,64.43,64.38,64.4,10100.0,38.1565,38.1861,38.1565,38.1683,10100.0
2012-12-10 12:35:00,64.41,64.42,64.39,64.41,13200.0,38.1743,38.1802,38.1624,38.1743,13200.0
2012-12-10 12:40:00,64.43,64.45,64.38,64.44,48300.0,38.1861,38.198,38.1565,38.192,48300.0
2012-12-10 12:45:00,64.44,64.45,64.42,64.43,11200.0,38.192,38.198,38.1802,38.1861,11200.0
2012-12-10 12:50:00,64.41,64.43,64.38,64.42,13100.0,38.1743,38.1861,38.1565,38.1802,13100.0
2012-12-10 12:55:00,64.41,64.43,64.39,64.39,13500.0,38.1743,38.1861,38.1624,38.1624,13500.0
2012-12-10 13:00:00,64.39,64.41,64.38,64.4,12900.0,38.1624,38.1743,38.1565,38.1683,12900.0
2012-12-10 13:05:00,64.4,64.42,64.37,64.41,13500.0,38.1683,38.1802,38.1506,38.1743,13500.0
2012-12-10 13:10:00,64.41,64.42,64.38,64.4,5300.0,38.1743,38.1802,38.1565,38.1683,5300.0
2012-12-10 13:15:00,64.4,64.42,64.36,64.36,14900.0,38.1683,38.1802,38.1446,38.1446,14900.0
2012-12-10 13:20:00,64.36,64.4,64.36,64.4,13600.0,38.1446,38.1683,38.1446,38.1683,13600.0
2012-12-10 13:25:00,64.4,64.41,64.39,64.4,20200.0,38.1683,38.1743,38.1624,38.1683,20200.0
2012-12-10 13:30:00,64.4,64.41,64.39,64.41,7400.0,38.1683,38.1743,38.1624,38.1743,7400.0
2012-12-10 13:35:00,64.4,64.41,64.38,64.4,21800.0,38.1683,38.1743,38.1565,38.1683,21800.0
2012-12-10 13:40:00,64.4,64.41,64.38,64.4,9800.0,38.1683,38.1743,38.1565,38.1683,9800.0
2012-12-10 13:45:00,64.39,64.39,64.35,64.35,10100.0,38.1624,38.1624,38.1387,38.1387,10100.0
2012-12-10 13:50:00,64.35,64.41,64.35,64.39,15900.0,38.1387,38.1743,38.1387,38.1624,15900.0
2012-12-10 13:55:00,64.4,64.4,64.37,64.38,7000.0,38.1683,38.1683,38.1506,38.1565,7000.0
2012-12-10 14:00:00,64.38,64.39,64.37,64.37,9600.0,38.1565,38.1624,38.1506,38.1506,9600.0
2012-12-10 14:05:00,64.37,64.38,64.31,64.35,26500.0,38.1506,38.1565,38.115,38.1387,26500.0
2012-12-10 14:10:00,64.34,64.37,64.33,64.35,71200.0,38.1328,38.1506,38.1268,38.1387,71200.0
2012-12-10 14:15:00,64.36,64.37,64.34,64.34,24300.0,38.1446,38.1506,38.1328,38.1328,24300.0
2012-12-10 14:20:00,64.34,64.35,64.31,64.31,21800.0,38.1328,38.1387,38.115,38.115,21800.0
2012-12-10 14:25:00,64.31,64.35,64.3,64.35,51000.0,38.115,38.1387,38.1091,38.1387,51000.0
2012-12-10 14:30:00,64.35,64.35,64.32,64.33,36500.0,38.1387,38.1387,38.1209,38.1268,36500.0
2012-12-10 14:35:00,64.34,64.36,64.32,64.35,36200.0,38.1328,38.1446,38.1209,38.1387,36200.0
2012-12-10 14:40:00,64.34,64.35,64.32,64.33,23600.0,38.1328,38.1387,38.1209,38.1268,23600.0
2012-12-10 14:45:00,64.33,64.33,64.26,64.27,34900.0,38.1268,38.1268,38.0854,38.0913,34900.0
2012-12-10 14:50:00,64.27,64.32,64.27,64.3,25100.0,38.0913,38.1209,38.0913,38.1091,25100.0
2012-12-10 14:55:00,64.3,64.32,64.3,64.32,24900.0,38.1091,38.1209,38.1091,38.1209,24900.0
2012-12-10 15:00:00,64.32,64.32,64.3,64.32,23900.0,38.1209,38.1209,38.1091,38.1209,23900.0
2012-12-10 15:05:00,64.31,64.32,64.3,64.31,24300.0,38.115,38.1209,38.1091,38.115,24300.0
2012-12-10 15:10:00,64.32,64.34,64.31,64.34,59100.0,38.1209,38.1328,38.115,38.1328,59100.0
2012-12-10 15:15:00,64.34,64.36,64.33,64.34,59300.0,38.1328,38.1446,38.1268,38.1328,59300.0
2012-12-10 15:20:00,64.33,64.34,64.27,64.28,50200.0,38.1268,38.1328,38.0913,38.0972,50200.0
2012-12-10 15:25:00,64.28,64.3,64.26,64.3,32700.0,38.0972,38.1091,38.0854,38.1091,32700.0
2012-12-10 15:30:00,64.3,64.32,64.29,64.31,26300.0,38.1091,38.1209,38.1031,38.115,26300.0
2012-12-10 15:35:00,64.31,64.31,64.3,64.31,28600.0,38.115,38.115,38.1091,38.115,28600.0
2012-12-10 15:40:00,64.31,64.33,64.3,64.33,50000.0,38.115,38.1268,38.1091,38.1268,50000.0
2012-12-10 15:45:00,64.33,64.37,64.32,64.35,42400.0,38.1268,38.1506,38.1209,38.1387,42400.0
2012-12-10 15:50:00,64.35,64.36,64.32,64.34,52700.0,38.1387,38.1446,38.1209,38.1328,52700.0
2012-12-10 15:55:00,64.35,64.36,64.31,64.34,102700.0,38.1387,38.1446,38.115,38.1328,102700.0
2012-12-11 09:30:00,64.3,64.5,64.3,64.45,47600.0,38.1091,38.2276,38.1091,38.198,47600.0
2012-12-11 09:35:00,64.48,64.49,64.34,64.34,35800.0,38.2157,38.2217,38.1328,38.1328,35800.0
2012-12-11 09:40:00,64.36,64.5,64.35,64.44,38100.0,38.1446,38.2276,38.1387,38.192,38100.0
2012-12-11 09:45:00,64.44,64.47,64.36,64.47,25500.0,38.192,38.2098,38.1446,38.2098,25500.0
2012-12-11 09:50:00,64.48,64.5,64.39,64.48,32300.0,38.2157,38.2276,38.1624,38.2157,32300.0
2012-12-11 09:55:00,64.48,64.48,64.38,64.42,29400.0,38.2157,38.2157,38.1565,38.1802,29400.0
2012-12-11 10:00:00,64.43,64.5,64.4,64.47,78700.0,38.1861,38.2276,38.1683,38.2098,78700.0
2012-12-11 10:05:00,64.46,64.57,64.45,64.57,46400.0,38.2039,38.2691,38.198,38.2691,46400.0
2012-12-11 10:10:00,64.57,64.64,64.56,64.64,34100.0,38.2691,38.3106,38.2632,38.3106,34100.0
2012-12-11 10:15:00,64.63,64.67,64.59,64.59,52800.0,38.3047,38.3284,38.2809,38.2809,52800.0
2012-12-11 10:20:00,64.6,64.6,64.52,64.56,45000.0,38.2869,38.2869,38.2395,38.2632,45000.0
2012-12-11 10:25:00,64.55,64.55,64.48,64.5,31000.0,38.2572,38.2572,38.2157,38.2276,31000.0
2012-12-11 10:30:00,64.51,64.53,64.46,64.47,32800.0,38.2335,38.2454,38.2039,38.2098,32800.0
2012-12-11 10:35:00,64.47,64.5,64.44,64.5,26500.0,38.2098,38.2276,38.192,38.2276,26500.0
2012-12-11 10:40:00,64.5,64.52,64.47,64.52,27000.0,38.2276,38.2395,38.2098,38.2395,27000.0
2012-12-11 10:45:00,64.53,64.55,64.46,64.47,33400.0,38.2454,38.2572,38.2039,38.2098,33400.0
2012-12-11 10:50:00,64.46,64.5,64.42,64.42,20900.0,38.2039,38.2276,38.1802,38.1802,20900.0
2012-12-11 10:55:00,64.42,64.44,64.38,64.41,36500.0,38.1802,38.192,38.1565,38.1743,36500.0
2012-12-11 11:00:00,64.41,64.42,64.35,64.39,38500.0,38.1743,38.1802,38.1387,38.1624,38500.0
2012-12-11 11:05:00,64.39,64.43,64.38,64.43,22000.0,38.1624,38.1861,38.1565,38.1861,22000.0
2012-12-11 11:10:00,64.42,64.44,64.36,64.39,35200.0,38.1802,38.192,38.1446,38.1624,35200.0
2012-12-11 11:15:00,64.39,64.44,64.37,64.38,79200.0,38.1624,38.192,38.1506,38.1565,79200.0
2012-12-11 11:20:00,64.37,64.6,64.36,64.51,94300.0,38.1506,38.2869,38.1446,38.2335,94300.0
2012-12-11 11:25:00,64.51,64.56,64.5,64.54,23800.0,38.2335,38.2632,38.2276,38.2513,23800.0
2012-12-11 11:30:00,64.54,64.56,64.51,64.55,46000.0,38.2513,38.2632,38.2335,38.2572,46000.0
2012-12-11 11:35:00,64.55,64.56,64.52,64.52,33800.0,38.2572,38.2632,38.2395,38.2395,33800.0
2012-12-11 11:40:00,64.52,64.53,64.48,64.5,42800.0,38.2395,38.2454,38.2157,38.2276,42800.0
2012-12-11 11:45:00,64.51,64.55,64.49,64.54,32400.0,38.2335,38.2572,38.2217,38.2513,32400.0
2012-12-11 11:50:00,64.53,64.54,64.46,64.47,20100.0,38.2454,38.2513,38.2039,38.2098,20100.0
2012-12-11 11:55:00,64.48,64.55,64.47,64.54,24000.0,38.2157,38.2572,38.2098,38.2513,24000.0
2012-12-11 12:00:00,64.54,64.57,64.45,64.46,23000.0,38.2513,38.2691,38.198,38.2039,23000.0
2012-12-11 12:05:00,64.48,64.52,64.45,64.47,17900.0,38.2157,38.2395,38.198,38.2098,17900.0
2012-12-11 12:10:00,64.47,64.54,64.46,64.53,16700.0,38.2098,38.2513,38.2039,38.2454,16700.0
2012-12-11 12:15:00,64.53,64.56,64.51,64.51,13300.0,38.2454,38.2632,38.2335,38.2335,13300.0
2012-12-11 12:20:00,64.52,64.59,64.5,64.56,20500.0,38.2395,38.2809,38.2276,38.2632,20500.0
2012-12-11 12:25:00,64.57,64.58,64.51,64.52,11400.0,38.2691,38.275,38.2335,38.2395,11400.0
2012-12-11 12:30:00,64.52,64.53,64.5,64.5,6900.0,38.2395,38.2454,38.2276,38.2276,6900.0
2012-12-11 12:35:00,64.51,64.57,64.51,64.53,14500.0,38.2335,38.2691,38.2335,38.2454,14500.0
2012-12-11 12:40:00,64.53,64.56,64.53,64.55,20100.0,38.2454,38.2632,38.2454,38.2572,20100.0
2012-12-11 12:45:00,64.54,64.61,64.54,64.58,17900.0,38.2513,38.2928,38.2513,38.275,17900.0
2012-12-11 12:50:00,64.59,64.63,64.58,64.58,23100.0,38.2809,38.3047,38.275,38.275,23100.0
2012-12-11 12:55:00,64.59,64.6,64.56,64.6,15000.0,38.2809,38.2869,38.2632,38.2869,15000.0
2012-12-11 13:00:00,64.6,64.63,64.57,64.63,46900.0,38.2869,38.3047,38.2691,38.3047,46900.0
2012-12-11 13:05:00,64.63,64.65,64.57,64.57,44800.0,38.3047,38.3165,38.2691,38.2691,44800.0
2012-12-11 13:10:00,64.57,64.59,64.53,64.53,14300.0,38.2691,38.2809,38.2454,38.2454,14300.0
2012-12-11 13:15:00,64.53,64.56,64.51,64.53,25700.0,38.2454,38.2632,38.2335,38.2454,25700.0
2012-12-11 13:20:00,64.52,64.54,64.47,64.48,14400.0,38.2395,38.2513,38.2098,38.2157,14400.0
2012-12-11 13:25:00,64.47,64.5,64.47,64.48,11000.0,38.2098,38.2276,38.2098,38.2157,11000.0
2012-12-11 13:30:00,64.47,64.48,64.46,64.47,10900.0,38.2098,38.2157,38.2039,38.2098,10900.0
2012-12-11 13:35:00,64.46,64.48,64.44,64.46,10600.0,38.2039,38.2157,38.192,38.2039,10600.0
2012-12-11 13:40:00,64.46,64.47,64.42,64.43,16000.0,38.2039,38.2098,38.1802,38.1861,16000.0
2012-12-11 13:45:00,64.43,64.48,64.42,64.45,14600.0,38.1861,38.2157,38.1802,38.198,14600.0
2012-12-11 13:50:00,64.46,64.48,64.44,64.47,11300.0,38.2039,38.2157,38.192,38.2098,11300.0
2012-12-11 13:55:00,64.47,64.47,64.44,64.45,17700.0,38.2098,38.2098,38.192,38.198,17700.0
2012-12-11 14:00:00,64.45,64.47,64.44,64.45,16000.0,38.198,38.2098,38.192,38.198,16000.0
2012-12-11 14:05:00,64.45,64.45,64.39,64.4,26500.0,38.198,38.198,38.1624,38.1683,26500.0
2012-12-11 14:10:00,64.39,64.4,64.32,64.33,48000.0,38.1624,38.1683,38.1209,38.1268,48000.0
2012-12-11 14:15:00,64.33,64.35,64.3,64.3,24300.0,38.1268,38.1387,38.1091,38.1091,24300.0
2012-12-11 14:20:00,64.3,64.35,64.29,64.34,36000.0,38.1091,38.1387,38.1031,38.1328,36000.0
2012-12-11 14:25:00,64.34,64.35,64.28,64.32,20700.0,38.1328,38.1387,38.0972,38.1209,20700.0
2012-12-11 14:30:00,64.32,64.33,64.29,64.32,17500.0,38.1209,38.1268,38.1031,38.1209,17500.0
2012-12-11 14:35:00,64.33,64.34,64.31,64.31,23500.0,38.1268,38.1328,38.115,38.115,23500.0
2012-12-11 14:40:00,64.31,64.32,64.27,64.28,25000.0,38.115,38.1209,38.0913,38.0972,25000.0
2012-12-11 14:45:00,64.28,64.29,64.23,64.25,22800.0,38.0972,38.1031,38.0676,38.0794,22800.0
2012-12-11 14:50:00,64.27,64.31,64.26,64.26,17800.0,38.0913,38.115,38.0854,38.0854,17800.0
2012-12-11 14:55:00,64.26,64.27,64.22,64.26,19000.0,38.0854,38.0913,38.0617,38.0854,19000.0
2012-12-11 15:00:00,64.26,64.27,64.2,64.21,32800.0,38.0854,38.0913,38.0498,38.0557,32800.0
2012-12-11 15:05:00,64.21,64.23,64.16,64.23,41600.0,38.0557,38.0676,38.0261,38.0676,41600.0
2012-12-11 15:10:00,64.23,64.24,64.19,64.22,28300.0,38.0676,38.0735,38.0439,38.0617,28300.0
2012-12-11 15:15:00,64.23,64.23,64.16,64.21,32900.0,38.0676,38.0676,38.0261,38.0557,32900.0
2012-12-11 15:20:00,64.21,64.24,64.19,64.22,27500.0,38.0557,38.0735,38.0439,38.0617,27500.0
2012-12-11 15:25:00,64.22,64.24,64.19,64.24,39700.0,38.0617,38.0735,38.0439,38.0735,39700.0
2012-12-11 15:30:00,64.24,64.24,64.21,64.23,50400.0,38.0735,38.0735,38.0557,38.0676,50400.0
2012-12-11 15:35:00,64.23,64.24,64.21,64.22,66200.0,38.0676,38.0735,38.0557,38.0617,66200.0
2012-12-11 15:40:00,64.22,64.22,64.19,64.21,69100.0,38.0617,38.0617,38.0439,38.0557,69100.0
2012-12-11 15:45:00,64.21,64.24,64.17,64.2,137500.0,38.0557,38.0735,38.032,38.0498,137500.0
2012-12-11 15:50:00,64.19,64.23,64.19,64.22,114800.0,38.0439,38.0676,38.0439,38.0617,114800.0
2012-12-11 15:55:00,64.22,64.28,64.18,64.27,224900.0,38.0617,38.0972,38.0379,38.0913,224900.0
2012-12-12 09:30:00,64.41,64.69,64.29,64.47,91100.0,38.1743,38.3402,38.1031,38.2098,91100.0
2012-12-12 09:35:00,64.47,64.47,64.28,64.4,16700.0,38.2098,38.2098,38.0972,38.1683,16700.0
2012-12-12 09:40:00,64.39,64.46,64.29,64.45,24600.0,38.1624,38.2039,38.1031,38.198,24600.0
2012-12-12 09:45:00,64.46,64.52,64.43,64.49,19000.0,38.2039,38.2395,38.1861,38.2217,19000.0
2012-12-12 09:50:00,64.49,64.6,64.47,64.59,30100.0,38.2217,38.2869,38.2098,38.2809,30100.0
2012-12-12 09:55:00,64.59,64.62,64.52,64.56,43900.0,38.2809,38.2987,38.2395,38.2632,43900.0
2012-12-12 10:00:00,64.56,64.58,64.44,64.53,21700.0,38.2632,38.275,38.192,38.2454,21700.0
2012-12-12 10:05:00,64.54,64.58,64.46,64.58,30500.0,38.2513,38.275,38.2039,38.275,30500.0
2012-12-12 10:10:00,64.58,64.61,64.55,64.58,43200.0,38.275,38.2928,38.2572,38.275,43200.0
2012-12-12 10:15:00,64.59,64.7,64.59,64.68,36900.0,38.2809,38.3461,38.2809,38.3343,36900.0
2012-12-12 10:20:00,64.69,64.74,64.68,64.73,37600.0,38.3402,38.3698,38.3343,38.3639,37600.0
2012-12-12 10:25:00,64.73,64.73,64.65,64.69,58500.0,38.3639,38.3639,38.3165,38.3402,58500.0
2012-12-12 10:30:00,64.7,64.7,64.6,64.6,28800.0,38.3461,38.3461,38.2869,38.2869,28800.0
2012-12-12 10:35:00,64.61,64.62,64.6,64.61,17000.0,38.2928,38.2987,38.2869,38.2928,17000.0
2012-12-12 10:40:00,64.6,64.6,64.56,64.57,30100.0,38.2869,38.2869,38.2632,38.2691,30100.0
2012-12-12 10:45:00,64.57,64.59,64.51,64.53,30400.0,38.2691,38.2809,38.2335,38.2454,30400.0
2012-12-12 10:50:00,64.53,64.58,64.51,64.54,46100.0,38.2454,38.275,38.2335,38.2513,46100.0
2012-12-12 10:55:00,64.55,64.58,64.5,64.57,16600.0,38.2572,38.275,38.2276,38.2691,16600.0
2012-12-12 11:00:00,64.57,64.6,64.53,64.59,29200.0,38.2691,38.2869,38.2454,38.2809,29200.0
2012-12-12 11:05:00,64.6,64.65,64.58,64.6,33500.0,38.2869,38.3165,38.275,38.2869,33500.0
2012-12-12 11:10:00,64.6,64.61,64.55,64.61,39900.0,38.2869,38.2928,38.2572,38.2928,39900.0
2012-12-12 11:15:00,64.63,64.68,64.61,64.66,78400.0,38.3047,38.3343,38.2928,38.3224,78400.0
2012-12-12 11:20:00,64.66,64.69,64.66,64.68,13300.0,38.3224,38.3402,38.3224,38.3343,13300.0
2012-12-12 11:25:00,64.69,64.71,64.68,64.7,14200.0,38.3402,38.3521,38.3343,38.3461,14200.0
2012-12-12 11:30:00,64.7,64.71,64.69,64.71,23200.0,38.3461,38.3521,38.3402,38.3521,23200.0
2012-12-12 11:35:00,64.71,64.72,64.69,64.71,21200.0,38.3521,38.358,38.3402,38.3521,21200.0
2012-12-12 11:40:00,64.71,64.71,64.67,64.7,18900.0,38.3521,38.3521,38.3284,38.3461,18900.0
2012-12-12 11:45:00,64.69,64.71,64.68,64.68,23400.0,38.3402,38.3521,38.3343,38.3343,23400.0
2012-12-12 11:50:00,64.69,64.71,64.67,64.71,17400.0,38.3402,38.3521,38.3284,38.3521,17400.0
2012-12-12 11:55:00,64.71,64.74,64.69,64.73,23500.0,38.3521,38.3698,38.3402,38.3639,23500.0
2012-12-12 12:00:00,64.72,64.76,64.71,64.75,29900.0,38.358,38.3817,38.3521,38.3758,29900.0
2012-12-12 12:05:00,64.75,64.78,64.74,64.76,28300.0,38.3758,38.3936,38.3698,38.3817,28300.0
2012-12-12 12:10:00,64.76,64.77,64.68,64.7,24800.0,38.3817,38.3876,38.3343,38.3461,24800.0
2012-12-12 12:15:00,64.7,64.7,64.66,64.69,30100.0,38.3461,38.3461,38.3224,38.3402,30100.0
2012-12-12 12:20:00,64.69,64.7,64.68,64.7,17800.0,38.3402,38.3461,38.3343,38.3461,17800.0
2012-12-12 12:25:00,64.7,64.7,64.6,64.64,25200.0,38.3461,38.3461,38.2869,38.3106,25200.0
2012-12-12 12:30:00,64.66,64.76,64.54,64.66,49600.0,38.3224,38.3817,38.2513,38.3224,49600.0
2012-12-12 12:35:00,64.64,64.77,64.63,64.74,36200.0,38.3106,38.3876,38.3047,38.3698,36200.0
2012-12-12 12:40:00,64.75,64.79,64.72,64.79,31100.0,38.3758,38.3995,38.358,38.3995,31100.0
2012-12-12 12:45:00,64.79,64.86,64.77,64.84,44000.0,38.3995,38.441,38.3876,38.4291,44000.0
2012-12-12 12:50:00,64.83,64.92,64.82,64.91,48600.0,38.4232,38.4765,38.4173,38.4706,48600.0
2012-12-12 12:55:00,64.9,64.94,64.87,64.92,29400.0,38.4647,38.4884,38.4469,38.4765,29400.0
2012-12-12 13:00:00,64.92,64.98,64.91,64.98,25900.0,38.4765,38.5121,38.4706,38.5121,25900.0
2012-12-12 13:05:00,64.98,64.98,64.84,64.85,58400.0,38.5121,38.5121,38.4291,38.435,58400.0
2012-12-12 13:10:00,64.85,64.85,64.77,64.84,52400.0,38.435,38.435,38.3876,38.4291,52400.0
2012-12-12 13:15:00,64.85,64.88,64.84,64.84,22700.0,38.435,38.4528,38.4291,38.4291,22700.0
2012-12-12 13:20:00,64.84,64.9,64.83,64.88,22700.0,38.4291,38.4647,38.4232,38.4528,22700.0
2012-12-12 13:25:00,64.88,64.88,64.82,64.82,24500.0,38.4528,38.4528,38.4173,38.4173,24500.0
2012-12-12 13:30:00,64.82,64.84,64.78,64.81,29100.0,38.4173,38.4291,38.3936,38.4113,29100.0
2012-12-12 13:35:00,64.8,64.83,64.77,64.77,22200.0,38.4054,38.4232,38.3876,38.3876,22200.0
2012-12-12 13:40:00,64.78,64.82,64.74,64.77,22800.0,38.3936,38.4173,38.3698,38.3876,22800.0
2012-12-12 13:45:00,64.77,64.77,64.7,64.71,45100.0,38.3876,38.3876,38.3461,38.3521,45100.0
2012-12-12 13:50:00,64.71,64.75,64.7,64.72,44500.0,38.3521,38.3758,38.3461,38.358,44500.0
2012-12-12 13:55:00,64.73,64.76,64.72,64.76,17600.0,38.3639,38.3817,38.358,38.3817,17600.0
2012-12-12 14:00:00,64.76,64.77,64.7,64.75,32900.0,38.3817,38.3876,38.3461,38.3758,32900.0
2012-12-12 14:05:00,64.74,64.76,64.73,64.74,17900.0,38.3698,38.3817,38.3639,38.3698,17900.0
2012-12-12 14:10:00,64.73,64.76,64.73,64.76,16300.0,38.3639,38.3817,38.3639,38.3817,16300.0
2012-12-12 14:15:00,64.75,64.76,64.67,64.68,23600.0,38.3758,38.3817,38.3284,38.3343,23600.0
2012-12-12 14:20:00,64.68,64.71,64.65,64.68,15400.0,38.3343,38.3521,38.3165,38.3343,15400.0
2012-12-12 14:25:00,64.68,64.68,64.62,64.68,19900.0,38.3343,38.3343,38.2987,38.3343,19900.0
2012-12-12 14:30:00,64.68,64.68,64.6,64.63,39000.0,38.3343,38.3343,38.2869,38.3047,39000.0
2012-12-12 14:35:00,64.62,64.64,64.57,64.61,22200.0,38.2987,38.3106,38.2691,38.2928,22200.0
2012-12-12 14:40:00,64.61,64.62,64.59,64.62,19600.0,38.2928,38.2987,38.2809,38.2987,19600.0
2012-12-12 14:45:00,64.62,64.64,64.58,64.59,35800.0,38.2987,38.3106,38.275,38.2809,35800.0
2012-12-12 14:50:00,64.58,64.61,64.58,64.58,20600.0,38.275,38.2928,38.275,38.275,20600.0
2012-12-12 14:55:00,64.59,64.62,64.58,64.6,25200.0,38.2809,38.2987,38.275,38.2869,25200.0
2012-12-12 15:00:00,64.59,64.59,64.46,64.46,41900.0,38.2809,38.2809,38.2039,38.2039,41900.0
2012-12-12 15:05:00,64.46,64.53,64.45,64.51,39900.0,38.2039,38.2454,38.198,38.2335,39900.0
2012-12-12 15:10:00,64.52,64.52,64.4,64.4,34200.0,38.2395,38.2395,38.1683,38.1683,34200.0
2012-12-12 15:15:00,64.4,64.48,64.39,64.48,35400.0,38.1683,38.2157,38.1624,38.2157,35400.0
2012-12-12 15:20:00,64.48,64.5,64.43,64.48,40000.0,38.2157,38.2276,38.1861,38.2157,40000.0
2012-12-12 15:25:00,64.48,64.5,64.42,64.44,34800.0,38.2157,38.2276,38.1802,38.192,34800.0
2012-12-12 15:30:00,64.44,64.45,64.41,64.41,34400.0,38.192,38.198,38.1743,38.1743,34400.0
2012-12-12 15:35:00,64.42,64.42,64.34,64.34,41900.0,38.1802,38.1802,38.1328,38.1328,41900.0
2012-12-12 15:40:00,64.34,64.38,64.33,64.34,56000.0,38.1328,38.1565,38.1268,38.1328,56000.0
2012-12-12 15:45:00,64.34,64.35,64.28,64.35,80200.0,38.1328,38.1387,38.0972,38.1387,80200.0
2012-12-12 15:50:00,64.35,64.35,64.27,64.28,98600.0,38.1387,38.1387,38.0913,38.0972,98600.0
2012-12-12 15:55:00,64.28,64.3,64.22,64.29,141400.0,38.0972,38.1091,38.0617,38.1031,141400.0
2012-12-13 09:30:00,64.31,64.36,64.22,64.24,58700.0,38.115,38.1446,38.0617,38.0735,58700.0
2012-12-13 09:35:00,64.24,64.24,64.04,64.06,32900.0,38.0735,38.0735,37.955,37.9668,32900.0
2012-12-13 09:40:00,64.06,64.11,64.05,64.07,30700.0,37.9668,37.9965,37.9609,37.9728,30700.0
2012-12-13 09:45:00,64.06,64.09,64.05,64.09,7400.0,37.9668,37.9846,37.9609,37.9846,7400.0
2012-12-13 09:50:00,64.09,64.13,64.06,64.06,12200.0,37.9846,38.0083,37.9668,37.9668,12200.0
2012-12-13 09:55:00,64.06,64.11,64.05,64.07,13900.0,37.9668,37.9965,37.9609,37.9728,13900.0
2012-12-13 10:00:00,64.08,64.14,64.05,64.12,17700.0,37.9787,38.0142,37.9609,38.0024,17700.0
2012-12-13 10:05:00,64.12,64.14,64.04,64.08,28600.0,38.0024,38.0142,37.955,37.9787,28600.0
2012-12-13 10:10:00,64.07,64.15,64.06,64.14,25600.0,37.9728,38.0202,37.9668,38.0142,25600.0
2012-12-13 10:15:00,64.14,64.16,64.08,64.08,25100.0,38.0142,38.0261,37.9787,37.9787,25100.0
2012-12-13 10:20:00,64.08,64.09,63.99,64.0,27000.0,37.9787,37.9846,37.9253,37.9313,27000.0
2012-12-13 10:25:00,64.0,64.02,63.97,64.01,19800.0,37.9313,37.9431,37.9135,37.9372,19800.0
2012-12-13 10:30:00,64.01,64.03,63.99,64.0,22100.0,37.9372,37.949,37.9253,37.9313,22100.0
2012-12-13 10:35:00,63.99,64.01,63.98,64.0,17700.0,37.9253,37.9372,37.9194,37.9313,17700.0
2012-12-13 10:40:00,64.0,64.0,63.93,63.93,26100.0,37.9313,37.9313,37.8898,37.8898,26100.0
2012-12-13 10:45:00,63.93,64.0,63.93,63.99,19800.0,37.8898,37.9313,37.8898,37.9253,19800.0
2012-12-13 10:50:00,63.98,64.02,63.96,64.01,18000.0,37.9194,37.9431,37.9076,37.9372,18000.0
2012-12-13 10:55:00,64.01,64.03,63.93,63.93,17500.0,37.9372,37.949,37.8898,37.8898,17500.0
2012-12-13 11:00:00,63.93,63.94,63.82,63.82,24300.0,37.8898,37.8957,37.8246,37.8246,24300.0
2012-12-13 11:05:00,63.82,63.83,63.73,63.77,84200.0,37.8246,37.8305,37.7712,37.7949,84200.0
2012-12-13 11:10:00,63.77,63.8,63.74,63.74,33200.0,37.7949,37.8127,37.7772,37.7772,33200.0
2012-12-13 11:15:00,63.74,63.82,63.73,63.81,65200.0,37.7772,37.8246,37.7712,37.8187,65200.0
2012-12-13 11:20:00,63.81,63.86,63.79,63.86,29100.0,37.8187,37.8483,37.8068,37.8483,29100.0
2012-12-13 11:25:00,63.86,63.93,63.83,63.93,32200.0,37.8483,37.8898,37.8305,37.8898,32200.0
2012-12-13 11:30:00,63.93,63.96,63.89,63.94,20200.0,37.8898,37.9076,37.8661,37.8957,20200.0
2012-12-13 11:35:00,63.93,64.01,63.93,63.96,25600.0,37.8898,37.9372,37.8898,37.9076,25600.0
2012-12-13 11:40:00,63.96,63.97,63.88,63.95,27500.0,37.9076,37.9135,37.8601,37.9016,27500.0
2012-12-13 11:45:00,63.96,63.99,63.94,63.95,14000.0,37.9076,37.9253,37.8957,37.9016,14000.0
2012-12-13 11:50:00,63.94,63.98,63.91,63.98,20000.0,37.8957,37.9194,37.8779,37.9194,20000.0
2012-12-13 11:55:00,63.98,64.0,63.96,63.98,23400.0,37.9194,37.9313,37.9076,37.9194,23400.0
2012-12-13 12:00:00,63.98,64.0,63.97,63.98,12100.0,37.9194,37.9313,37.9135,37.9194,12100.0
2012-12-13 12:05:00,63.98,63.99,63.96,63.96,11400.0,37.9194,37.9253,37.9076,37.9076,11400.0
2012-12-13 12:10:00,63.97,63.98,63.93,63.93,12400.0,37.9135,37.9194,37.8898,37.8898,12400.0
2012-12-13 12:15:00,63.94,63.95,63.9,63.94,14000.0,37.8957,37.9016,37.872,37.8957,14000.0
2012-12-13 12:20:00,63.94,63.97,63.93,63.97,14300.0,37.8957,37.9135,37.8898,37.9135,14300.0
2012-12-13 12:25:00,63.98,63.99,63.92,63.92,14600.0,37.9194,37.9253,37.8839,37.8839,14600.0
2012-12-13 12:30:00,63.93,64.0,63.92,63.99,15800.0,37.8898,37.9313,37.8839,37.9253,15800.0
2012-12-13 12:35:00,63.98,63.98,63.95,63.96,11600.0,37.9194,37.9194,37.9016,37.9076,11600.0
2012-12-13 12:40:00,63.95,63.95,63.88,63.9,18300.0,37.9016,37.9016,37.8601,37.872,18300.0
2012-12-13 12:45:00,63.9,63.93,63.87,63.92,17500.0,37.872,37.8898,37.8542,37.8839,17500.0
2012-12-13 12:50:00,63.93,63.95,63.91,63.93,22100.0,37.8898,37.9016,37.8779,37.8898,22100.0
2012-12-13 12:55:00,63.93,63.94,63.9,63.94,13100.0,37.8898,37.8957,37.872,37.8957,13100.0
2012-12-13 13:00:00,63.94,63.96,63.89,63.89,32600.0,37.8957,37.9076,37.8661,37.8661,32600.0
2012-12-13 13:05:00,63.89,63.93,63.82,63.82,27600.0,37.8661,37.8898,37.8246,37.8246,27600.0
2012-12-13 13:10:00,63.83,63.83,63.75,63.79,22500.0,37.8305,37.8305,37.7831,37.8068,22500.0
2012-12-13 13:15:00,63.78,63.87,63.78,63.85,27000.0,37.8009,37.8542,37.8009,37.8424,27000.0
2012-12-13 13:20:00,63.86,63.92,63.85,63.92,10000.0,37.8483,37.8839,37.8424,37.8839,10000.0
2012-12-13 13:25:00,63.91,63.97,63.91,63.95,8200.0,37.8779,37.9135,37.8779,37.9016,8200.0
2012-12-13 13:30:00,63.94,63.95,63.91,63.93,6000.0,37.8957,37.9016,37.8779,37.8898,6000.0
2012-12-13 13:35:00,63.93,63.93,63.88,63.89,15100.0,37.8898,37.8898,37.8601,37.8661,15100.0
2012-12-13 13:40:00,63.88,63.89,63.84,63.85,10000.0,37.8601,37.8661,37.8364,37.8424,10000.0
2012-12-13 13:45:00,63.85,63.85,63.74,63.75,35900.0,37.8424,37.8424,37.7772,37.7831,35900.0
2012-12-13 13:50:00,63.74,63.78,63.72,63.78,22600.0,37.7772,37.8009,37.7653,37.8009,22600.0
2012-12-13 13:55:00,63.77,63.78,63.73,63.77,13900.0,37.7949,37.8009,37.7712,37.7949,13900.0
2012-12-13 14:00:00,63.76,63.81,63.76,63.76,24200.0,37.789,37.8187,37.789,37.789,24200.0
2012-12-13 14:05:00,63.76,63.76,63.67,63.67,21900.0,37.789,37.789,37.7357,37.7357,21900.0
2012-12-13 14:10:00,63.66,63.69,63.65,63.69,27400.0,37.7298,37.7475,37.7238,37.7475,27400.0
2012-12-13 14:15:00,63.69,63.74,63.68,63.72,29100.0,37.7475,37.7772,37.7416,37.7653,29100.0
2012-12-13 14:20:00,63.72,63.82,63.72,63.81,26900.0,37.7653,37.8246,37.7653,37.8187,26900.0
2012-12-13 14:25:00,63.82,63.89,63.8,63.85,42400.0,37.8246,37.8661,37.8127,37.8424,42400.0
2012-12-13 14:30:00,63.86,63.86,63.78,63.8,27100.0,37.8483,37.8483,37.8009,37.8127,27100.0
2012-12-13 14:35:00,63.8,63.81,63.76,63.77,9900.0,37.8127,37.8187,37.789,37.7949,9900.0
2012-12-13 14:40:00,63.77,63.78,63.72,63.76,23800.0,37.7949,37.8009,37.7653,37.789,23800.0
2012-12-13 14:45:00,63.74,63.8,63.74,63.78,34300.0,37.7772,37.8127,37.7772,37.8009,34300.0
2012-12-13 14:50:00,63.78,63.8,63.74,63.77,45000.0,37.8009,37.8127,37.7772,37.7949,45000.0
2012-12-13 14:55:00,63.77,63.8,63.75,63.77,11800.0,37.7949,37.8127,37.7831,37.7949,11800.0
2012-12-13 15:00:00,63.77,63.79,63.74,63.78,30300.0,37.7949,37.8068,37.7772,37.8009,30300.0
2012-12-13 15:05:00,63.77,63.78,63.73,63.73,16500.0,37.7949,37.8009,37.7712,37.7712,16500.0
2012-12-13 15:10:00,63.73,63.76,63.69,63.7,42800.0,37.7712,37.789,37.7475,37.7535,42800.0
2012-12-13 15:15:00,63.7,63.72,63.69,63.69,28100.0,37.7535,37.7653,37.7475,37.7475,28100.0
2012-12-13 15:20:00,63.7,63.72,63.69,63.71,27400.0,37.7535,37.7653,37.7475,37.7594,27400.0
2012-12-13 15:25:00,63.71,63.75,63.69,63.75,25200.0,37.7594,37.7831,37.7475,37.7831,25200.0
2012-12-13 15:30:00,63.75,63.8,63.74,63.78,35200.0,37.7831,37.8127,37.7772,37.8009,35200.0
2012-12-13 15:35:00,63.78,63.9,63.77,63.88,54900.0,37.8009,37.872,37.7949,37.8601,54900.0
2012-12-13 15:40:00,63.88,63.96,63.88,63.92,61700.0,37.8601,37.9076,37.8601,37.8839,61700.0
2012-12-13 15:45:00,63.92,63.94,63.9,63.92,47700.0,37.8839,37.8957,37.872,37.8839,47700.0
2012-12-13 15:50:00,63.93,63.97,63.91,63.97,49600.0,37.8898,37.9135,37.8779,37.9135,49600.0
2012-12-13 15:55:00,63.97,63.98,63.9,63.92,106700.0,37.9135,37.9194,37.872,37.8839,106700.0
2012-12-14 09:30:00,63.85,63.89,63.76,63.83,46900.0,37.8424,37.8661,37.789,37.8305,46900.0
2012-12-14 09:35:00,63.85,64.0,63.83,63.9,26500.0,37.8424,37.9313,37.8305,37.872,26500.0
2012-12-14 09:40:00,63.91,63.93,63.85,63.87,13000.0,37.8779,37.8898,37.8424,37.8542,13000.0
2012-12-14 09:45:00,63.85,63.93,63.8,63.91,58300.0,37.8424,37.8898,37.8127,37.8779,58300.0
2012-12-14 09:50:00,63.92,63.93,63.83,63.83,13900.0,37.8839,37.8898,37.8305,37.8305,13900.0
2012-12-14 09:55:00,63.83,63.85,63.82,63.83,32000.0,37.8305,37.8424,37.8246,37.8305,32000.0
2012-12-14 10:00:00,63.82,63.86,63.73,63.86,35200.0,37.8246,37.8483,37.7712,37.8483,35200.0
2012-12-14 10:05:00,63.88,63.88,63.8,63.8,16600.0,37.8601,37.8601,37.8127,37.8127,16600.0
2012-12-14 10:10:00,63.81,63.87,63.76,63.86,31200.0,37.8187,37.8542,37.789,37.8483,31200.0
2012-12-14 10:15:00,63.85,63.85,63.74,63.76,19600.0,37.8424,37.8424,37.7772,37.789,19600.0
2012-12-14 10:20:00,63.76,63.76,63.68,63.71,14200.0,37.789,37.789,37.7416,37.7594,14200.0
2012-12-14 10:25:00,63.71,63.78,63.7,63.78,11700.0,37.7594,37.8009,37.7535,37.8009,11700.0
2012-12-14 10:30:00,63.78,63.86,63.78,63.85,14200.0,37.8009,37.8483,37.8009,37.8424,14200.0
2012-12-14 10:35:00,63.85,63.87,63.78,63.79,28200.0,37.8424,37.8542,37.8009,37.8068,28200.0
2012-12-14 10:40:00,63.79,63.82,63.75,63.76,36900.0,37.8068,37.8246,37.7831,37.789,36900.0
2012-12-14 10:45:00,63.75,63.81,63.72,63.8,18800.0,37.7831,37.8187,37.7653,37.8127,18800.0
2012-12-14 10:50:00,63.8,63.83,63.69,63.7,25000.0,37.8127,37.8305,37.7475,37.7535,25000.0
2012-12-14 10:55:00,63.7,63.73,63.63,63.64,22100.0,37.7535,37.7712,37.712,37.7179,22100.0
2012-12-14 11:00:00,63.64,63.64,63.58,63.64,37500.0,37.7179,37.7179,37.6823,37.7179,37500.0
2012-12-14 11:05:00,63.63,63.65,63.6,63.65,22500.0,37.712,37.7238,37.6942,37.7238,22500.0
2012-12-14 11:10:00,63.65,63.67,63.56,63.67,21900.0,37.7238,37.7357,37.6705,37.7357,21900.0
2012-12-14 11:15:00,63.67,63.71,63.64,63.71,12000.0,37.7357,37.7594,37.7179,37.7594,12000.0
2012-12-14 11:20:00,63.71,63.77,63.71,63.72,17900.0,37.7594,37.7949,37.7594,37.7653,17900.0
2012-12-14 11:25:00,63.73,63.74,63.7,63.71,11100.0,37.7712,37.7772,37.7535,37.7594,11100.0
2012-12-14 11:30:00,63.71,63.72,63.7,63.71,9300.0,37.7594,37.7653,37.7535,37.7594,9300.0
2012-12-14 11:35:00,63.72,63.73,63.64,63.67,17000.0,37.7653,37.7712,37.7179,37.7357,17000.0
2012-12-14 11:40:00,63.67,63.75,63.67,63.75,14100.0,37.7357,37.7831,37.7357,37.7831,14100.0
2012-12-14 11:45:00,63.75,63.75,63.69,63.71,12400.0,37.7831,37.7831,37.7475,37.7594,12400.0
2012-12-14 11:50:00,63.7,63.74,63.69,63.74,14400.0,37.7535,37.7772,37.7475,37.7772,14400.0
2012-12-14 11:55:00,63.73,63.75,63.72,63.74,7600.0,37.7712,37.7831,37.7653,37.7772,7600.0
2012-12-14 12:00:00,63.75,63.77,63.73,63.76,16000.0,37.7831,37.7949,37.7712,37.789,16000.0
2012-12-14 12:05:00,63.76,63.79,63.71,63.73,20900.0,37.789,37.8068,37.7594,37.7712,20900.0
2012-12-14 12:10:00,63.72,63.77,63.72,63.77,11000.0,37.7653,37.7949,37.7653,37.7949,11000.0
2012-12-14 12:15:00,63.75,63.8,63.75,63.75,13400.0,37.7831,37.8127,37.7831,37.7831,13400.0
2012-12-14 12:20:00,63.75,63.79,63.74,63.76,6900.0,37.7831,37.8068,37.7772,37.789,6900.0
2012-12-14 12:25:00,63.77,63.79,63.74,63.78,8500.0,37.7949,37.8068,37.7772,37.8009,8500.0
2012-12-14 12:30:00,63.78,63.81,63.78,63.79,9700.0,37.8009,37.8187,37.8009,37.8068,9700.0
2012-12-14 12:35:00,63.8,63.8,63.76,63.79,7400.0,37.8127,37.8127,37.789,37.8068,7400.0
2012-12-14 12:40:00,63.79,63.81,63.76,63.79,12000.0,37.8068,37.8187,37.789,37.8068,12000.0
2012-12-14 12:45:00,63.79,63.8,63.77,63.79,9000.0,37.8068,37.8127,37.7949,37.8068,9000.0
2012-12-14 12:50:00,63.78,63.8,63.76,63.76,9600.0,37.8009,37.8127,37.789,37.789,9600.0
2012-12-14 12:55:00,63.76,63.78,63.74,63.77,7000.0,37.789,37.8009,37.7772,37.7949,7000.0
2012-12-14 13:00:00,63.77,63.8,63.77,63.78,5800.0,37.7949,37.8127,37.7949,37.8009,5800.0
2012-12-14 13:05:00,63.79,63.8,63.77,63.8,10200.0,37.8068,37.8127,37.7949,37.8127,10200.0
2012-12-14 13:10:00,63.79,63.82,63.79,63.8,8700.0,37.8068,37.8246,37.8068,37.8127,8700.0
2012-12-14 13:15:00,63.79,63.81,63.78,63.79,6500.0,37.8068,37.8187,37.8009,37.8068,6500.0
2012-12-14 13:20:00,63.79,63.83,63.79,63.83,8500.0,37.8068,37.8305,37.8068,37.8305,8500.0
2012-12-14 13:25:00,63.83,63.84,63.81,63.82,8000.0,37.8305,37.8364,37.8187,37.8246,8000.0
2012-12-14 13:30:00,63.83,63.85,63.81,63.84,15400.0,37.8305,37.8424,37.8187,37.8364,15400.0
2012-12-14 13:35:00,63.84,63.88,63.83,63.88,21100.0,37.8364,37.8601,37.8305,37.8601,21100.0
2012-12-14 13:40:00,63.88,63.9,63.88,63.89,12300.0,37.8601,37.872,37.8601,37.8661,12300.0
2012-12-14 13:45:00,63.89,63.95,63.88,63.93,12400.0,37.8661,37.9016,37.8601,37.8898,12400.0
2012-12-14 13:50:00,63.92,63.94,63.91,63.93,12900.0,37.8839,37.8957,37.8779,37.8898,12900.0
2012-12-14 13:55:00,63.92,63.93,63.85,63.87,20500.0,37.8839,37.8898,37.8424,37.8542,20500.0
2012-12-14 14:00:00,63.87,63.88,63.84,63.88,12300.0,37.8542,37.8601,37.8364,37.8601,12300.0
2012-12-14 14:05:00,63.88,63.88,63.86,63.88,8800.0,37.8601,37.8601,37.8483,37.8601,8800.0
2012-12-14 14:10:00,63.87,63.92,63.86,63.92,16700.0,37.8542,37.8839,37.8483,37.8839,16700.0
2012-12-14 14:15:00,63.92,63.94,63.9,63.9,17100.0,37.8839,37.8957,37.872,37.872,17100.0
2012-12-14 14:20:00,63.89,63.93,63.89,63.91,16200.0,37.8661,37.8898,37.8661,37.8779,16200.0
2012-12-14 14:25:00,63.91,63.92,63.89,63.89,11900.0,37.8779,37.8839,37.8661,37.8661,11900.0
2012-12-14 14:30:00,63.9,63.91,63.87,63.9,24700.0,37.872,37.8779,37.8542,37.872,24700.0
2012-12-14 14:35:00,63.9,63.93,63.9,63.93,13300.0,37.872,37.8898,37.872,37.8898,13300.0
2012-12-14 14:40:00,63.93,63.93,63.86,63.88,32200.0,37.8898,37.8898,37.8483,37.8601,32200.0
2012-12-14 14:45:00,63.88,63.88,63.86,63.88,15800.0,37.8601,37.8601,37.8483,37.8601,15800.0
2012-12-14 14:50:00,63.87,63.89,63.86,63.89,28900.0,37.8542,37.8661,37.8483,37.8661,28900.0
2012-12-14 14:55:00,63.89,63.89,63.81,63.86,36200.0,37.8661,37.8661,37.8187,37.8483,36200.0
2012-12-14 15:00:00,63.86,63.88,63.85,63.85,28600.0,37.8483,37.8601,37.8424,37.8424,28600.0
2012-12-14 15:05:00,63.86,63.86,63.78,63.79,30000.0,37.8483,37.8483,37.8009,37.8068,30000.0
2012-12-14 15:10:00,63.8,63.83,63.77,63.83,20000.0,37.8127,37.8305,37.7949,37.8305,20000.0
2012-12-14 15:15:00,63.82,63.84,63.79,63.79,26100.0,37.8246,37.8364,37.8068,37.8068,26100.0
2012-12-14 15:20:00,63.79,63.84,63.79,63.83,21700.0,37.8068,37.8364,37.8068,37.8305,21700.0
2012-12-14 15:25:00,63.82,63.82,63.78,63.8,27000.0,37.8246,37.8246,37.8009,37.8127,27000.0
2012-12-14 15:30:00,63.8,63.85,63.8,63.83,46000.0,37.8127,37.8424,37.8127,37.8305,46000.0
2012-12-14 15:35:00,63.83,63.88,63.83,63.87,48200.0,37.8305,37.8601,37.8305,37.8542,48200.0
2012-12-14 15:40:00,63.88,63.9,63.86,63.9,34000.0,37.8601,37.872,37.8483,37.872,34000.0
2012-12-14 15:45:00,63.89,63.9,63.84,63.84,61800.0,37.8661,37.872,37.8364,37.8364,61800.0
2012-12-14 15:50:00,63.84,63.85,63.79,63.83,66500.0,37.8364,37.8424,37.8068,37.8305,66500.0
2012-12-14 15:55:00,63.83,63.83,63.8,63.83,129300.0,37.8305,37.8305,37.8127,37.8305,129300.0
2012-12-17 09:30:00,63.98,64.25,63.94,64.11,125000.0,37.9194,38.0794,37.8957,37.9965,125000.0
2012-12-17 09:35:00,64.11,64.32,64.1,64.32,34700.0,37.9965,38.1209,37.9905,38.1209,34700.0
2012-12-17 09:40:00,64.34,64.48,64.3,64.39,41300.0,38.1328,38.2157,38.1091,38.1624,41300.0
2012-12-17 09:45:00,64.41,64.5,64.4,64.45,30200.0,38.1743,38.2276,38.1683,38.198,30200.0
2012-12-17 09:50:00,64.44,64.5,64.42,64.5,35700.0,38.192,38.2276,38.1802,38.2276,35700.0
2012-12-17 09:55:00,64.5,64.63,64.49,64.55,67300.0,38.2276,38.3047,38.2217,38.2572,67300.0
2012-12-17 10:00:00,64.56,64.7,64.56,64.63,33000.0,38.2632,38.3461,38.2632,38.3047,33000.0
2012-12-17 10:05:00,64.62,64.64,64.54,64.55,21300.0,38.2987,38.3106,38.2513,38.2572,21300.0
2012-12-17 10:10:00,64.56,64.64,64.55,64.61,40000.0,38.2632,38.3106,38.2572,38.2928,40000.0
2012-12-17 10:15:00,64.6,64.61,64.56,64.57,20200.0,38.2869,38.2928,38.2632,38.2691,20200.0
2012-12-17 10:20:00,64.57,64.65,64.55,64.64,23000.0,38.2691,38.3165,38.2572,38.3106,23000.0
2012-12-17 10:25:00,64.64,64.75,64.63,64.72,40100.0,38.3106,38.3758,38.3047,38.358,40100.0
2012-12-17 10:30:00,64.72,64.75,64.72,64.75,40100.0,38.358,38.3758,38.358,38.3758,40100.0
2012-12-17 10:35:00,64.75,64.79,64.72,64.73,22400.0,38.3758,38.3995,38.358,38.3639,22400.0
2012-12-17 10:40:00,64.74,64.77,64.71,64.73,40600.0,38.3698,38.3876,38.3521,38.3639,40600.0
2012-12-17 10:45:00,64.73,64.79,64.68,64.78,40300.0,38.3639,38.3995,38.3343,38.3936,40300.0
2012-12-17 10:50:00,64.78,64.79,64.69,64.69,43200.0,38.3936,38.3995,38.3402,38.3402,43200.0
2012-12-17 10:55:00,64.7,64.7,64.49,64.52,52800.0,38.3461,38.3461,38.2217,38.2395,52800.0
2012-12-17 11:00:00,64.51,64.55,64.44,64.54,42300.0,38.2335,38.2572,38.192,38.2513,42300.0
2012-12-17 11:05:00,64.54,64.58,64.52,64.55,25600.0,38.2513,38.275,38.2395,38.2572,25600.0
2012-12-17 11:10:00,64.56,64.6,64.56,64.57,24400.0,38.2632,38.2869,38.2632,38.2691,24400.0
2012-12-17 11:15:00,64.57,64.59,64.49,64.54,25700.0,38.2691,38.2809,38.2217,38.2513,25700.0
2012-12-17 11:20:00,64.53,64.54,64.49,64.51,24900.0,38.2454,38.2513,38.2217,38.2335,24900.0
2012-12-17 11:25:00,64.5,64.5,64.43,64.45,38700.0,38.2276,38.2276,38.1861,38.198,38700.0
2012-12-17 11:30:00,64.44,64.45,64.36,64.42,33500.0,38.192,38.198,38.1446,38.1802,33500.0
2012-12-17 11:35:00,64.41,64.43,64.37,64.4,10800.0,38.1743,38.1861,38.1506,38.1683,10800.0
2012-12-17 11:40:00,64.41,64.49,64.36,64.45,50700.0,38.1743,38.2217,38.1446,38.198,50700.0
2012-12-17 11:45:00,64.45,64.49,64.42,64.44,23100.0,38.198,38.2217,38.1802,38.192,23100.0
2012-12-17 11:50:00,64.44,64.51,64.41,64.42,47300.0,38.192,38.2335,38.1743,38.1802,47300.0
2012-12-17 11:55:00,64.42,64.47,64.39,64.46,32600.0,38.1802,38.2098,38.1624,38.2039,32600.0
2012-12-17 12:00:00,64.47,64.5,64.42,64.42,24200.0,38.2098,38.2276,38.1802,38.1802,24200.0
2012-12-17 12:05:00,64.42,64.47,64.42,64.44,31200.0,38.1802,38.2098,38.1802,38.192,31200.0
2012-12-17 12:10:00,64.43,64.51,64.42,64.5,54400.0,38.1861,38.2335,38.1802,38.2276,54400.0
2012-12-17 12:15:00,64.51,64.57,64.5,64.57,37800.0,38.2335,38.2691,38.2276,38.2691,37800.0
2012-12-17 12:20:00,64.56,64.59,64.56,64.59,30100.0,38.2632,38.2809,38.2632,38.2809,30100.0
2012-12-17 12:25:00,64.57,64.59,64.54,64.58,36700.0,38.2691,38.2809,38.2513,38.275,36700.0
2012-12-17 12:30:00,64.57,64.59,64.5,64.5,27600.0,38.2691,38.2809,38.2276,38.2276,27600.0
2012-12-17 12:35:00,64.5,64.51,64.44,64.48,23100.0,38.2276,38.2335,38.192,38.2157,23100.0
2012-12-17 12:40:00,64.48,64.53,64.46,64.46,19500.0,38.2157,38.2454,38.2039,38.2039,19500.0
2012-12-17 12:45:00,64.47,64.57,64.46,64.53,32000.0,38.2098,38.2691,38.2039,38.2454,32000.0
2012-12-17 12:50:00,64.52,64.55,64.51,64.55,14600.0,38.2395,38.2572,38.2335,38.2572,14600.0
2012-12-17 12:55:00,64.55,64.55,64.5,64.55,23100.0,38.2572,38.2572,38.2276,38.2572,23100.0
2012-12-17 13:00:00,64.55,64.64,64.54,64.6,47700.0,38.2572,38.3106,38.2513,38.2869,47700.0
2012-12-17 13:05:00,64.61,64.62,64.52,64.54,27100.0,38.2928,38.2987,38.2395,38.2513,27100.0
2012-12-17 13:10:00,64.52,64.63,64.52,64.63,34200.0,38.2395,38.3047,38.2395,38.3047,34200.0
2012-12-17 13:15:00,64.63,64.7,64.63,64.69,41400.0,38.3047,38.3461,38.3047,38.3402,41400.0
2012-12-17 13:20:00,64.7,64.74,64.67,64.73,39300.0,38.3461,38.3698,38.3284,38.3639,39300.0
2012-12-17 13:25:00,64.73,64.8,64.72,64.78,42000.0,38.3639,38.4054,38.358,38.3936,42000.0
2012-12-17 13:30:00,64.78,64.8,64.75,64.75,32400.0,38.3936,38.4054,38.3758,38.3758,32400.0
2012-12-17 13:35:00,64.76,64.76,64.66,64.66,33700.0,38.3817,38.3817,38.3224,38.3224,33700.0
2012-12-17 13:40:00,64.66,64.74,64.66,64.74,34900.0,38.3224,38.3698,38.3224,38.3698,34900.0
2012-12-17 13:45:00,64.73,64.79,64.72,64.74,46600.0,38.3639,38.3995,38.358,38.3698,46600.0
2012-12-17 13:50:00,64.75,64.76,64.7,64.71,26200.0,38.3758,38.3817,38.3461,38.3521,26200.0
2012-12-17 13:55:00,64.7,64.72,64.65,64.67,30800.0,38.3461,38.358,38.3165,38.3284,30800.0
2012-12-17 14:00:00,64.67,64.75,64.66,64.72,35400.0,38.3284,38.3758,38.3224,38.358,35400.0
2012-12-17 14:05:00,64.74,64.76,64.7,64.71,26900.0,38.3698,38.3817,38.3461,38.3521,26900.0
2012-12-17 14:10:00,64.71,64.74,64.64,64.74,41300.0,38.3521,38.3698,38.3106,38.3698,41300.0
2012-12-17 14:15:00,64.74,64.8,64.73,64.8,44400.0,38.3698,38.4054,38.3639,38.4054,44400.0
2012-12-17 14:20:00,64.8,64.81,64.72,64.77,78400.0,38.4054,38.4113,38.358,38.3876,78400.0
2012-12-17 14:25:00,64.77,64.77,64.72,64.72,31200.0,38.3876,38.3876,38.358,38.358,31200.0
2012-12-17 14:30:00,64.73,64.78,64.72,64.72,37500.0,38.3639,38.3936,38.358,38.358,37500.0
2012-12-17 14:35:00,64.71,64.73,64.7,64.71,25200.0,38.3521,38.3639,38.3461,38.3521,25200.0
2012-12-17 14:40:00,64.72,64.72,64.67,64.71,38700.0,38.358,38.358,38.3284,38.3521,38700.0
2012-12-17 14:45:00,64.71,64.72,64.64,64.65,35900.0,38.3521,38.358,38.3106,38.3165,35900.0
2012-12-17 14:50:00,64.66,64.74,64.66,64.73,38600.0,38.3224,38.3698,38.3224,38.3639,38600.0
2012-12-17 14:55:00,64.72,64.77,64.72,64.73,34000.0,38.358,38.3876,38.358,38.3639,34000.0
2012-12-17 15:00:00,64.74,64.75,64.69,64.71,39500.0,38.3698,38.3758,38.3402,38.3521,39500.0
2012-12-17 15:05:00,64.71,64.72,64.67,64.71,50700.0,38.3521,38.358,38.3284,38.3521,50700.0
2012-12-17 15:10:00,64.72,64.72,64.65,64.66,38400.0,38.358,38.358,38.3165,38.3224,38400.0
2012-12-17 15:15:00,64.66,64.67,64.62,64.63,31300.0,38.3224,38.3284,38.2987,38.3047,31300.0
2012-12-17 15:20:00,64.63,64.64,64.61,64.61,54200.0,38.3047,38.3106,38.2928,38.2928,54200.0
2012-12-17 15:25:00,64.62,64.68,64.62,64.64,59300.0,38.2987,38.3343,38.2987,38.3106,59300.0
2012-12-17 15:30:00,64.64,64.68,64.63,64.66,34200.0,38.3106,38.3343,38.3047,38.3224,34200.0
2012-12-17 15:35:00,64.65,64.68,64.65,64.67,27000.0,38.3165,38.3343,38.3165,38.3284,27000.0
2012-12-17 15:40:00,64.67,64.68,64.65,64.68,34900.0,38.3284,38.3343,38.3165,38.3343,34900.0
2012-12-17 15:45:00,64.68,64.71,64.66,64.66,53100.0,38.3343,38.3521,38.3224,38.3224,53100.0
2012-12-17 15:50:00,64.66,64.76,64.66,64.76,119000.0,38.3224,38.3817,38.3224,38.3817,119000.0
2012-12-17 15:55:00,64.76,64.8,64.7,64.77,194000.0,38.3817,38.4054,38.3461,38.3876,194000.0
2012-12-18 09:30:00,64.94,65.1,64.89,65.04,199400.0,38.4884,38.5832,38.4587,38.5476,199400.0
2012-12-18 09:35:00,65.03,65.13,64.97,65.13,66900.0,38.5417,38.601,38.5062,38.601,66900.0
2012-12-18 09:40:00,65.12,65.25,65.12,65.24,73000.0,38.5951,38.6721,38.5951,38.6662,73000.0
2012-12-18 09:45:00,65.24,65.32,65.2,65.31,66000.0,38.6662,38.7136,38.6425,38.7077,66000.0
2012-12-18 09:50:00,65.31,65.39,65.3,65.38,56100.0,38.7077,38.7551,38.7017,38.7492,56100.0
2012-12-18 09:55:00,65.37,65.44,65.29,65.4,41800.0,38.7432,38.7847,38.6958,38.761,41800.0
2012-12-18 10:00:00,65.42,65.48,65.34,65.35,102500.0,38.7729,38.8084,38.7255,38.7314,102500.0
2012-12-18 10:05:00,65.35,65.41,65.31,65.4,39500.0,38.7314,38.7669,38.7077,38.761,39500.0
2012-12-18 10:10:00,65.4,65.4,65.31,65.39,36300.0,38.761,38.761,38.7077,38.7551,36300.0
2012-12-18 10:15:00,65.39,65.44,65.33,65.35,60500.0,38.7551,38.7847,38.7195,38.7314,60500.0
2012-12-18 10:20:00,65.36,65.46,65.34,65.43,26700.0,38.7373,38.7966,38.7255,38.7788,26700.0
2012-12-18 10:25:00,65.42,65.47,65.42,65.45,24300.0,38.7729,38.8025,38.7729,38.7906,24300.0
2012-12-18 10:30:00,65.46,65.56,65.46,65.53,62300.0,38.7966,38.8558,38.7966,38.8381,62300.0
2012-12-18 10:35:00,65.54,65.57,65.5,65.57,38900.0,38.844,38.8618,38.8203,38.8618,38900.0
2012-12-18 10:40:00,65.58,65.6,65.55,65.6,34100.0,38.8677,38.8795,38.8499,38.8795,34100.0
2012-12-18 10:45:00,65.59,65.66,65.58,65.62,38200.0,38.8736,38.9151,38.8677,38.8914,38200.0
2012-12-18 10:50:00,65.61,65.65,65.55,65.58,53500.0,38.8855,38.9092,38.8499,38.8677,53500.0
2012-12-18 10:55:00,65.58,65.58,65.45,65.47,47600.0,38.8677,38.8677,38.7906,38.8025,47600.0
2012-12-18 11:00:00,65.49,65.54,65.46,65.5,44100.0,38.8144,38.844,38.7966,38.8203,44100.0
2012-12-18 11:05:00,65.51,65.54,65.5,65.51,49800.0,38.8262,38.844,38.8203,38.8262,49800.0
2012-12-18 11:10:00,65.51,65.54,65.5,65.54,19800.0,38.8262,38.844,38.8203,38.844,19800.0
2012-12-18 11:15:00,65.54,65.64,65.52,65.61,94500.0,38.844,38.9033,38.8321,38.8855,94500.0
2012-12-18 11:20:00,65.62,65.63,65.52,65.53,30000.0,38.8914,38.8973,38.8321,38.8381,30000.0
2012-12-18 11:25:00,65.53,65.55,65.52,65.53,47900.0,38.8381,38.8499,38.8321,38.8381,47900.0
2012-12-18 11:30:00,65.53,65.57,65.53,65.55,23600.0,38.8381,38.8618,38.8381,38.8499,23600.0
2012-12-18 11:35:00,65.54,65.55,65.52,65.52,20500.0,38.844,38.8499,38.8321,38.8321,20500.0
2012-12-18 11:40:00,65.51,65.53,65.5,65.52,19600.0,38.8262,38.8381,38.8203,38.8321,19600.0
2012-12-18 11:45:00,65.52,65.53,65.42,65.42,36300.0,38.8321,38.8381,38.7729,38.7729,36300.0
2012-12-18 11:50:00,65.43,65.44,65.39,65.4,13900.0,38.7788,38.7847,38.7551,38.761,13900.0
2012-12-18 11:55:00,65.4,65.4,65.33,65.33,13000.0,38.761,38.761,38.7195,38.7195,13000.0
2012-12-18 12:00:00,65.33,65.41,65.33,65.41,22200.0,38.7195,38.7669,38.7195,38.7669,22200.0
2012-12-18 12:05:00,65.4,65.4,65.36,65.36,11800.0,38.761,38.761,38.7373,38.7373,11800.0
2012-12-18 12:10:00,65.36,65.36,65.24,65.25,46000.0,38.7373,38.7373,38.6662,38.6721,46000.0
2012-12-18 12:15:00,65.25,65.31,65.23,65.26,25200.0,38.6721,38.7077,38.6603,38.678,25200.0
2012-12-18 12:20:00,65.26,65.34,65.25,65.34,15500.0,38.678,38.7255,38.6721,38.7255,15500.0
2012-12-18 12:25:00,65.35,65.35,65.3,65.3,21900.0,38.7314,38.7314,38.7017,38.7017,21900.0
2012-12-18 12:30:00,65.3,65.35,65.29,65.31,13900.0,38.7017,38.7314,38.6958,38.7077,13900.0
2012-12-18 12:35:00,65.3,65.49,65.3,65.48,29200.0,38.7017,38.8144,38.7017,38.8084,29200.0
2012-12-18 12:40:00,65.48,65.53,65.47,65.51,40600.0,38.8084,38.8381,38.8025,38.8262,40600.0
2012-12-18 12:45:00,65.51,65.52,65.47,65.52,24900.0,38.8262,38.8321,38.8025,38.8321,24900.0
2012-12-18 12:50:00,65.52,65.52,65.44,65.49,19000.0,38.8321,38.8321,38.7847,38.8144,19000.0
2012-12-18 12:55:00,65.49,65.5,65.43,65.45,14100.0,38.8144,38.8203,38.7788,38.7906,14100.0
2012-12-18 13:00:00,65.44,65.46,65.41,65.44,26600.0,38.7847,38.7966,38.7669,38.7847,26600.0
2012-12-18 13:05:00,65.45,65.47,65.41,65.44,22100.0,38.7906,38.8025,38.7669,38.7847,22100.0
2012-12-18 13:10:00,65.44,65.48,65.42,65.42,20600.0,38.7847,38.8084,38.7729,38.7729,20600.0
2012-12-18 13:15:00,65.43,65.43,65.38,65.43,26700.0,38.7788,38.7788,38.7492,38.7788,26700.0
2012-12-18 13:20:00,65.42,65.44,65.4,65.42,14600.0,38.7729,38.7847,38.761,38.7729,14600.0
2012-12-18 13:25:00,65.42,65.42,65.36,65.38,21300.0,38.7729,38.7729,38.7373,38.7492,21300.0
2012-12-18 13:30:00,65.37,65.41,65.32,65.41,24600.0,38.7432,38.7669,38.7136,38.7669,24600.0
2012-12-18 13:35:00,65.41,65.46,65.39,65.46,22000.0,38.7669,38.7966,38.7551,38.7966,22000.0
2012-12-18 13:40:00,65.46,65.5,65.45,65.46,17400.0,38.7966,38.8203,38.7906,38.7966,17400.0
2012-12-18 13:45:00,65.45,65.47,65.42,65.42,24900.0,38.7906,38.8025,38.7729,38.7729,24900.0
2012-12-18 13:50:00,65.41,65.41,65.36,65.37,16200.0,38.7669,38.7669,38.7373,38.7432,16200.0
2012-12-18 13:55:00,65.37,65.46,65.37,65.46,20100.0,38.7432,38.7966,38.7432,38.7966,20100.0
2012-12-18 14:00:00,65.46,65.47,65.42,65.45,16600.0,38.7966,38.8025,38.7729,38.7906,16600.0
2012-12-18 14:05:00,65.45,65.46,65.43,65.44,24500.0,38.7906,38.7966,38.7788,38.7847,24500.0
2012-12-18 14:10:00,65.43,65.44,65.37,65.37,52300.0,38.7788,38.7847,38.7432,38.7432,52300.0
2012-12-18 14:15:00,65.38,65.38,65.28,65.29,47500.0,38.7492,38.7492,38.6899,38.6958,47500.0
2012-12-18 14:20:00,65.3,65.3,65.26,65.28,17200.0,38.7017,38.7017,38.678,38.6899,17200.0
2012-12-18 14:25:00,65.27,65.3,65.26,65.29,36800.0,38.684,38.7017,38.678,38.6958,36800.0
2012-12-18 14:30:00,65.29,65.32,65.27,65.31,32600.0,38.6958,38.7136,38.684,38.7077,32600.0
2012-12-18 14:35:00,65.3,65.33,65.27,65.33,20400.0,38.7017,38.7195,38.684,38.7195,20400.0
2012-12-18 14:40:00,65.34,65.35,65.3,65.31,31000.0,38.7255,38.7314,38.7017,38.7077,31000.0
2012-12-18 14:45:00,65.3,65.35,65.3,65.31,17600.0,38.7017,38.7314,38.7017,38.7077,17600.0
2012-12-18 14:50:00,65.3,65.32,65.26,65.26,19300.0,38.7017,38.7136,38.678,38.678,19300.0
2012-12-18 14:55:00,65.27,65.28,65.19,65.2,29100.0,38.684,38.6899,38.6365,38.6425,29100.0
2012-12-18 15:00:00,65.21,65.31,65.21,65.31,38600.0,38.6484,38.7077,38.6484,38.7077,38600.0
2012-12-18 15:05:00,65.32,65.34,65.3,65.31,27200.0,38.7136,38.7255,38.7017,38.7077,27200.0
2012-12-18 15:10:00,65.32,65.32,65.27,65.31,34200.0,38.7136,38.7136,38.684,38.7077,34200.0
2012-12-18 15:15:00,65.31,65.31,65.21,65.22,64700.0,38.7077,38.7077,38.6484,38.6543,64700.0
2012-12-18 15:20:00,65.22,65.29,65.22,65.25,27700.0,38.6543,38.6958,38.6543,38.6721,27700.0
2012-12-18 15:25:00,65.26,65.3,65.21,65.23,44100.0,38.678,38.7017,38.6484,38.6603,44100.0
2012-12-18 15:30:00,65.23,65.29,65.2,65.27,53500.0,38.6603,38.6958,38.6425,38.684,53500.0
2012-12-18 15:35:00,65.26,65.35,65.26,65.35,57800.0,38.678,38.7314,38.678,38.7314,57800.0
2012-12-18 15:40:00,65.35,65.38,65.33,65.36,67700.0,38.7314,38.7492,38.7195,38.7373,67700.0
2012-12-18 15:45:00,65.37,65.4,65.35,65.39,141500.0,38.7432,38.761,38.7314,38.7551,141500.0
2012-12-18 15:50:00,65.4,65.47,65.38,65.47,83800.0,38.761,38.8025,38.7492,38.8025,83800.0
2012-12-18 15:55:00,65.47,65.58,65.45,65.5,310100.0,38.8025,38.8677,38.7906,38.8203,310100.0
2012-12-19 09:30:00,65.36,65.4,64.83,64.83,71100.0,38.7373,38.761,38.4232,38.4232,71100.0
2012-12-19 09:35:00,64.8,64.95,64.75,64.9,34800.0,38.4054,38.4943,38.3758,38.4647,34800.0
2012-12-19 09:40:00,64.88,64.98,64.85,64.88,43800.0,38.4528,38.5121,38.435,38.4528,43800.0
2012-12-19 09:45:00,64.87,64.96,64.8,64.8,35700.0,38.4469,38.5002,38.4054,38.4054,35700.0
2012-12-19 09:50:00,64.79,64.94,64.76,64.85,32000.0,38.3995,38.4884,38.3817,38.435,32000.0
2012-12-19 09:55:00,64.84,64.94,64.78,64.85,30700.0,38.4291,38.4884,38.3936,38.435,30700.0
2012-12-19 10:00:00,64.84,64.87,64.81,64.86,23900.0,38.4291,38.4469,38.4113,38.441,23900.0
2012-12-19 10:05:00,64.86,64.86,64.75,64.75,30800.0,38.441,38.441,38.3758,38.3758,30800.0
2012-12-19 10:10:00,64.76,64.81,64.73,64.8,23800.0,38.3817,38.4113,38.3639,38.4054,23800.0
2012-12-19 10:15:00,64.79,64.84,64.76,64.84,18100.0,38.3995,38.4291,38.3817,38.4291,18100.0
2012-12-19 10:20:00,64.83,64.83,64.78,64.78,17800.0,38.4232,38.4232,38.3936,38.3936,17800.0
2012-12-19 10:25:00,64.79,64.82,64.79,64.81,15700.0,38.3995,38.4173,38.3995,38.4113,15700.0
2012-12-19 10:30:00,64.81,64.88,64.81,64.86,20600.0,38.4113,38.4528,38.4113,38.441,20600.0
2012-12-19 10:35:00,64.85,64.88,64.82,64.83,17300.0,38.435,38.4528,38.4173,38.4232,17300.0
2012-12-19 10:40:00,64.83,64.85,64.78,64.8,38600.0,38.4232,38.435,38.3936,38.4054,38600.0
2012-12-19 10:45:00,64.8,64.85,64.78,64.81,40700.0,38.4054,38.435,38.3936,38.4113,40700.0
2012-12-19 10:50:00,64.8,64.8,64.75,64.8,27700.0,38.4054,38.4054,38.3758,38.4054,27700.0
2012-12-19 10:55:00,64.8,64.88,64.79,64.83,44300.0,38.4054,38.4528,38.3995,38.4232,44300.0
2012-12-19 11:00:00,64.84,64.94,64.82,64.94,28900.0,38.4291,38.4884,38.4173,38.4884,28900.0
2012-12-19 11:05:00,64.94,65.02,64.9,65.02,20300.0,38.4884,38.5358,38.4647,38.5358,20300.0
2012-12-19 11:10:00,65.01,65.04,64.99,65.01,29600.0,38.5299,38.5476,38.518,38.5299,29600.0
2012-12-19 11:15:00,65.0,65.01,64.94,64.97,23000.0,38.5239,38.5299,38.4884,38.5062,23000.0
2012-12-19 11:20:00,64.96,64.96,64.85,64.89,20200.0,38.5002,38.5002,38.435,38.4587,20200.0
2012-12-19 11:25:00,64.9,64.97,64.89,64.96,12300.0,38.4647,38.5062,38.4587,38.5002,12300.0
2012-12-19 11:30:00,64.97,65.09,64.96,65.05,29100.0,38.5062,38.5773,38.5002,38.5536,29100.0
2012-12-19 11:35:00,65.06,65.07,64.97,65.0,37100.0,38.5595,38.5654,38.5062,38.5239,37100.0
2012-12-19 11:40:00,65.01,65.02,64.97,64.97,7300.0,38.5299,38.5358,38.5062,38.5062,7300.0
2012-12-19 11:45:00,64.95,65.0,64.94,65.0,134100.0,38.4943,38.5239,38.4884,38.5239,134100.0
2012-12-19 11:50:00,64.99,65.06,64.99,65.03,35600.0,38.518,38.5595,38.518,38.5417,35600.0
2012-12-19 11:55:00,65.03,65.06,65.03,65.04,18900.0,38.5417,38.5595,38.5417,38.5476,18900.0
2012-12-19 12:00:00,65.04,65.12,65.01,65.1,43500.0,38.5476,38.5951,38.5299,38.5832,43500.0
2012-12-19 12:05:00,65.1,65.14,65.08,65.12,36900.0,38.5832,38.6069,38.5714,38.5951,36900.0
2012-12-19 12:10:00,65.11,65.14,65.08,65.08,41500.0,38.5891,38.6069,38.5714,38.5714,41500.0
2012-12-19 12:15:00,65.08,65.09,64.98,64.98,78600.0,38.5714,38.5773,38.5121,38.5121,78600.0
2012-12-19 12:20:00,64.99,65.05,64.99,65.05,6200.0,38.518,38.5536,38.518,38.5536,6200.0
2012-12-19 12:25:00,65.05,65.1,65.04,65.06,16200.0,38.5536,38.5832,38.5476,38.5595,16200.0
2012-12-19 12:30:00,65.08,65.08,64.99,64.99,11700.0,38.5714,38.5714,38.518,38.518,11700.0
2012-12-19 12:35:00,64.99,65.05,64.99,65.05,13700.0,38.518,38.5536,38.518,38.5536,13700.0
2012-12-19 12:40:00,65.05,65.14,65.03,65.14,40900.0,38.5536,38.6069,38.5417,38.6069,40900.0
2012-12-19 12:45:00,65.14,65.14,65.05,65.07,37200.0,38.6069,38.6069,38.5536,38.5654,37200.0
2012-12-19 12:50:00,65.07,65.07,65.05,65.07,16500.0,38.5654,38.5654,38.5536,38.5654,16500.0
2012-12-19 12:55:00,65.06,65.09,65.03,65.03,16300.0,38.5595,38.5773,38.5417,38.5417,16300.0
2012-12-19 13:00:00,65.04,65.08,65.02,65.03,10400.0,38.5476,38.5714,38.5358,38.5417,10400.0
2012-12-19 13:05:00,65.03,65.09,65.03,65.05,11200.0,38.5417,38.5773,38.5417,38.5536,11200.0
2012-12-19 13:10:00,65.05,65.05,65.02,65.03,7500.0,38.5536,38.5536,38.5358,38.5417,7500.0
2012-12-19 13:15:00,65.03,65.04,65.02,65.03,13400.0,38.5417,38.5476,38.5358,38.5417,13400.0
2012-12-19 13:20:00,65.03,65.05,65.03,65.04,7400.0,38.5417,38.5536,38.5417,38.5476,7400.0
2012-12-19 13:25:00,65.05,65.11,65.05,65.09,65800.0,38.5536,38.5891,38.5536,38.5773,65800.0
2012-12-19 13:30:00,65.09,65.09,65.04,65.07,13800.0,38.5773,38.5773,38.5476,38.5654,13800.0
2012-12-19 13:35:00,65.06,65.06,65.02,65.04,13000.0,38.5595,38.5595,38.5358,38.5476,13000.0
2012-12-19 13:40:00,65.05,65.06,65.03,65.03,14000.0,38.5536,38.5595,38.5417,38.5417,14000.0
2012-12-19 13:45:00,65.03,65.03,65.0,65.03,8500.0,38.5417,38.5417,38.5239,38.5417,8500.0
2012-12-19 13:50:00,65.03,65.04,65.0,65.02,9500.0,38.5417,38.5476,38.5239,38.5358,9500.0
2012-12-19 13:55:00,65.02,65.04,65.01,65.01,15000.0,38.5358,38.5476,38.5299,38.5299,15000.0
2012-12-19 14:00:00,65.01,65.02,64.98,65.01,18900.0,38.5299,38.5358,38.5121,38.5299,18900.0
2012-12-19 14:05:00,65.0,65.04,64.97,65.01,10900.0,38.5239,38.5476,38.5062,38.5299,10900.0
2012-12-19 14:10:00,65.02,65.03,64.97,64.97,15800.0,38.5358,38.5417,38.5062,38.5062,15800.0
2012-12-19 14:15:00,64.96,64.97,64.91,64.96,14400.0,38.5002,38.5062,38.4706,38.5002,14400.0
2012-12-19 14:20:00,64.97,64.97,64.92,64.92,10900.0,38.5062,38.5062,38.4765,38.4765,10900.0
2012-12-19 14:25:00,64.92,64.93,64.91,64.92,7600.0,38.4765,38.4825,38.4706,38.4765,7600.0
2012-12-19 14:30:00,64.92,64.96,64.91,64.93,19700.0,38.4765,38.5002,38.4706,38.4825,19700.0
2012-12-19 14:35:00,64.93,64.96,64.91,64.93,16400.0,38.4825,38.5002,38.4706,38.4825,16400.0
2012-12-19 14:40:00,64.92,64.94,64.85,64.91,49300.0,38.4765,38.4884,38.435,38.4706,49300.0
2012-12-19 14:45:00,64.89,64.9,64.84,64.86,23200.0,38.4587,38.4647,38.4291,38.441,23200.0
2012-12-19 14:50:00,64.85,64.86,64.82,64.82,24200.0,38.435,38.441,38.4173,38.4173,24200.0
2012-12-19 14:55:00,64.83,64.85,64.81,64.85,37600.0,38.4232,38.435,38.4113,38.435,37600.0
2012-12-19 15:00:00,64.86,64.87,64.82,64.84,34300.0,38.441,38.4469,38.4173,38.4291,34300.0
2012-12-19 15:05:00,64.86,64.87,64.81,64.84,21200.0,38.441,38.4469,38.4113,38.4291,21200.0
2012-12-19 15:10:00,64.83,64.84,64.78,64.8,70800.0,38.4232,38.4291,38.3936,38.4054,70800.0
2012-12-19 15:15:00,64.79,64.82,64.77,64.8,30100.0,38.3995,38.4173,38.3876,38.4054,30100.0
2012-12-19 15:20:00,64.8,64.85,64.78,64.84,47500.0,38.4054,38.435,38.3936,38.4291,47500.0
2012-12-19 15:25:00,64.84,64.86,64.83,64.85,37800.0,38.4291,38.441,38.4232,38.435,37800.0
2012-12-19 15:30:00,64.84,64.85,64.81,64.83,48200.0,38.4291,38.435,38.4113,38.4232,48200.0
2012-12-19 15:35:00,64.83,64.88,64.83,64.83,48700.0,38.4232,38.4528,38.4232,38.4232,48700.0
2012-12-19 15:40:00,64.83,64.83,64.8,64.81,31700.0,38.4232,38.4232,38.4054,38.4113,31700.0
2012-12-19 15:45:00,64.82,64.84,64.75,64.76,82500.0,38.4173,38.4291,38.3758,38.3817,82500.0
2012-12-19 15:50:00,64.75,64.77,64.7,64.72,64500.0,38.3758,38.3876,38.3461,38.358,64500.0
2012-12-19 15:55:00,64.72,64.77,64.72,64.73,155500.0,38.358,38.3876,38.358,38.3639,155500.0
2012-12-20 09:30:00,64.83,64.96,64.71,64.82,39700.0,38.4232,38.5002,38.3521,38.4173,39700.0
2012-12-20 09:35:00,64.84,64.84,64.79,64.8,15000.0,38.4291,38.4291,38.3995,38.4054,15000.0
2012-12-20 09:40:00,64.8,64.84,64.74,64.76,34600.0,38.4054,38.4291,38.3698,38.3817,34600.0
2012-12-20 09:45:00,64.76,64.78,64.45,64.45,47100.0,38.3817,38.3936,38.198,38.198,47100.0
2012-12-20 09:50:00,64.45,64.45,64.35,64.42,32400.0,38.198,38.198,38.1387,38.1802,32400.0
2012-12-20 09:55:00,64.43,64.44,64.35,64.4,24500.0,38.1861,38.192,38.1387,38.1683,24500.0
2012-12-20 10:00:00,64.4,64.6,64.38,64.49,36900.0,38.1683,38.2869,38.1565,38.2217,36900.0
2012-12-20 10:05:00,64.49,64.62,64.46,64.56,37500.0,38.2217,38.2987,38.2039,38.2632,37500.0
2012-12-20 10:10:00,64.55,64.68,64.54,64.66,33400.0,38.2572,38.3343,38.2513,38.3224,33400.0
2012-12-20 10:15:00,64.65,64.74,64.65,64.7,34900.0,38.3165,38.3698,38.3165,38.3461,34900.0
2012-12-20 10:20:00,64.7,64.76,64.69,64.7,50400.0,38.3461,38.3817,38.3402,38.3461,50400.0
2012-12-20 10:25:00,64.7,64.74,64.65,64.65,55700.0,38.3461,38.3698,38.3165,38.3165,55700.0
2012-12-20 10:30:00,64.65,64.7,64.61,64.7,57800.0,38.3165,38.3461,38.2928,38.3461,57800.0
2012-12-20 10:35:00,64.68,64.71,64.64,64.66,78200.0,38.3343,38.3521,38.3106,38.3224,78200.0
2012-12-20 10:40:00,64.67,64.75,64.67,64.67,49100.0,38.3284,38.3758,38.3284,38.3284,49100.0
2012-12-20 10:45:00,64.67,64.67,64.58,64.6,46200.0,38.3284,38.3284,38.275,38.2869,46200.0
2012-12-20 10:50:00,64.6,64.62,64.55,64.59,31200.0,38.2869,38.2987,38.2572,38.2809,31200.0
2012-12-20 10:55:00,64.59,64.65,64.58,64.6,50300.0,38.2809,38.3165,38.275,38.2869,50300.0
2012-12-20 11:00:00,64.61,64.65,64.59,64.65,58100.0,38.2928,38.3165,38.2809,38.3165,58100.0
2012-12-20 11:05:00,64.65,64.66,64.55,64.55,75200.0,38.3165,38.3224,38.2572,38.2572,75200.0
2012-12-20 11:10:00,64.55,64.58,64.52,64.53,45500.0,38.2572,38.275,38.2395,38.2454,45500.0
2012-12-20 11:15:00,64.53,64.58,64.53,64.56,43900.0,38.2454,38.275,38.2454,38.2632,43900.0
2012-12-20 11:20:00,64.56,64.6,64.55,64.6,42000.0,38.2632,38.2869,38.2572,38.2869,42000.0
2012-12-20 11:25:00,64.6,64.6,64.48,64.55,44100.0,38.2869,38.2869,38.2157,38.2572,44100.0
2012-12-20 11:30:00,64.55,64.57,64.48,64.48,34900.0,38.2572,38.2691,38.2157,38.2157,34900.0
2012-12-20 11:35:00,64.49,64.52,64.49,64.51,35900.0,38.2217,38.2395,38.2217,38.2335,35900.0
2012-12-20 11:40:00,64.51,64.54,64.47,64.53,86300.0,38.2335,38.2513,38.2098,38.2454,86300.0
2012-12-20 11:45:00,64.53,64.61,64.52,64.57,48500.0,38.2454,38.2928,38.2395,38.2691,48500.0
2012-12-20 11:50:00,64.56,64.57,64.5,64.56,55200.0,38.2632,38.2691,38.2276,38.2632,55200.0
2012-12-20 11:55:00,64.56,64.58,64.53,64.53,45900.0,38.2632,38.275,38.2454,38.2454,45900.0
2012-12-20 12:00:00,64.54,64.62,64.54,64.61,6900.0,38.2513,38.2987,38.2513,38.2928,6900.0
2012-12-20 12:05:00,64.61,64.63,64.61,64.62,14700.0,38.2928,38.3047,38.2928,38.2987,14700.0
2012-12-20 12:10:00,64.63,64.67,64.62,64.66,11900.0,38.3047,38.3284,38.2987,38.3224,11900.0
2012-12-20 12:15:00,64.66,64.66,64.64,64.65,20600.0,38.3224,38.3224,38.3106,38.3165,20600.0
2012-12-20 12:20:00,64.65,64.68,64.6,64.61,31700.0,38.3165,38.3343,38.2869,38.2928,31700.0
2012-12-20 12:25:00,64.61,64.67,64.61,64.64,26500.0,38.2928,38.3284,38.2928,38.3106,26500.0
2012-12-20 12:30:00,64.65,64.66,64.6,64.65,30300.0,38.3165,38.3224,38.2869,38.3165,30300.0
2012-12-20 12:35:00,64.67,64.76,64.67,64.73,44500.0,38.3284,38.3817,38.3284,38.3639,44500.0
2012-12-20 12:40:00,64.73,64.78,64.72,64.75,43400.0,38.3639,38.3936,38.358,38.3758,43400.0
2012-12-20 12:45:00,64.76,64.81,64.76,64.8,37800.0,38.3817,38.4113,38.3817,38.4054,37800.0
2012-12-20 12:50:00,64.8,64.85,64.76,64.76,51700.0,38.4054,38.435,38.3817,38.3817,51700.0
2012-12-20 12:55:00,64.77,64.87,64.77,64.85,22800.0,38.3876,38.4469,38.3876,38.435,22800.0
2012-12-20 13:00:00,64.86,64.87,64.82,64.87,12800.0,38.441,38.4469,38.4173,38.4469,12800.0
2012-12-20 13:05:00,64.86,64.89,64.8,64.89,24500.0,38.441,38.4587,38.4054,38.4587,24500.0
2012-12-20 13:10:00,64.88,64.88,64.83,64.84,18300.0,38.4528,38.4528,38.4232,38.4291,18300.0
2012-12-20 13:15:00,64.83,64.83,64.78,64.78,19100.0,38.4232,38.4232,38.3936,38.3936,19100.0
2012-12-20 13:20:00,64.79,64.83,64.73,64.82,19000.0,38.3995,38.4232,38.3639,38.4173,19000.0
2012-12-20 13:25:00,64.82,64.88,64.81,64.87,28600.0,38.4173,38.4528,38.4113,38.4469,28600.0
2012-12-20 13:30:00,64.86,64.89,64.85,64.88,31800.0,38.441,38.4587,38.435,38.4528,31800.0
2012-12-20 13:35:00,64.89,64.94,64.89,64.89,25100.0,38.4587,38.4884,38.4587,38.4587,25100.0
2012-12-20 13:40:00,64.89,64.93,64.88,64.93,17200.0,38.4587,38.4825,38.4528,38.4825,17200.0
2012-12-20 13:45:00,64.93,65.04,64.93,65.03,49800.0,38.4825,38.5476,38.4825,38.5417,49800.0
2012-12-20 13:50:00,65.03,65.11,65.03,65.1,41900.0,38.5417,38.5891,38.5417,38.5832,41900.0
2012-12-20 13:55:00,65.1,65.13,65.07,65.09,52300.0,38.5832,38.601,38.5654,38.5773,52300.0
2012-12-20 14:00:00,65.07,65.08,65.03,65.05,30800.0,38.5654,38.5714,38.5417,38.5536,30800.0
2012-12-20 14:05:00,65.05,65.07,65.03,65.04,36900.0,38.5536,38.5654,38.5417,38.5476,36900.0
2012-12-20 14:10:00,65.05,65.07,65.04,65.06,21700.0,38.5536,38.5654,38.5476,38.5595,21700.0
2012-12-20 14:15:00,65.06,65.13,65.06,65.12,39900.0,38.5595,38.601,38.5595,38.5951,39900.0
2012-12-20 14:20:00,65.12,65.13,65.08,65.1,23300.0,38.5951,38.601,38.5714,38.5832,23300.0
2012-12-20 14:25:00,65.1,65.13,65.09,65.12,20600.0,38.5832,38.601,38.5773,38.5951,20600.0
2012-12-20 14:30:00,65.13,65.17,65.09,65.09,56000.0,38.601,38.6247,38.5773,38.5773,56000.0
2012-12-20 14:35:00,65.1,65.15,65.09,65.15,36500.0,38.5832,38.6128,38.5773,38.6128,36500.0
2012-12-20 14:40:00,65.15,65.16,65.12,65.14,25900.0,38.6128,38.6188,38.5951,38.6069,25900.0
2012-12-20 14:45:00,65.13,65.2,65.13,65.2,27300.0,38.601,38.6425,38.601,38.6425,27300.0
2012-12-20 14:50:00,65.2,65.24,65.2,65.23,38200.0,38.6425,38.6662,38.6425,38.6603,38200.0
2012-12-20 14:55:00,65.22,65.23,65.21,65.22,35100.0,38.6543,38.6603,38.6484,38.6543,35100.0
2012-12-20 15:00:00,65.23,65.24,65.14,65.15,83900.0,38.6603,38.6662,38.6069,38.6128,83900.0
2012-12-20 15:05:00,65.15,65.15,65.09,65.1,22400.0,38.6128,38.6128,38.5773,38.5832,22400.0
2012-12-20 15:10:00,65.09,65.09,65.05,65.06,46600.0,38.5773,38.5773,38.5536,38.5595,46600.0
2012-12-20 15:15:00,65.06,65.07,65.0,65.01,25100.0,38.5595,38.5654,38.5239,38.5299,25100.0
2012-12-20 15:20:00,65.0,65.0,64.97,64.99,23900.0,38.5239,38.5239,38.5062,38.518,23900.0
2012-12-20 15:25:00,64.99,64.99,64.94,64.97,19500.0,38.518,38.518,38.4884,38.5062,19500.0
2012-12-20 15:30:00,64.97,65.01,64.96,64.97,34500.0,38.5062,38.5299,38.5002,38.5062,34500.0
2012-12-20 15:35:00,64.97,64.99,64.94,64.97,47500.0,38.5062,38.518,38.4884,38.5062,47500.0
2012-12-20 15:40:00,64.97,65.03,64.97,65.0,29300.0,38.5062,38.5417,38.5062,38.5239,29300.0
2012-12-20 15:45:00,65.0,65.0,64.95,64.96,48400.0,38.5239,38.5239,38.4943,38.5002,48400.0
2012-12-20 15:50:00,64.96,64.98,64.9,64.91,78100.0,38.5002,38.5121,38.4647,38.4706,78100.0
2012-12-20 15:55:00,64.91,65.05,64.91,65.05,134200.0,38.4706,38.5536,38.4706,38.5536,134200.0
2012-12-21 09:30:00,65.07,65.46,64.83,65.15,1391300.0,38.5654,38.7966,38.4232,38.6128,1391300.0
2012-12-21 09:35:00,65.12,65.17,64.9,65.13,84300.0,38.5951,38.6247,38.4647,38.601,84300.0
2012-12-21 09:40:00,65.13,65.23,64.98,65.08,89500.0,38.601,38.6603,38.5121,38.5714,89500.0
2012-12-21 09:45:00,65.1,65.22,65.1,65.19,83400.0,38.5832,38.6543,38.5832,38.6365,83400.0
2012-12-21 09:50:00,65.18,65.35,65.17,65.29,45900.0,38.6306,38.7314,38.6247,38.6958,45900.0
2012-12-21 09:55:00,65.3,65.34,65.22,65.3,46700.0,38.7017,38.7255,38.6543,38.7017,46700.0
2012-12-21 10:00:00,65.32,65.35,65.08,65.19,61800.0,38.7136,38.7314,38.5714,38.6365,61800.0
2012-12-21 10:05:00,65.18,65.2,65.13,65.15,34400.0,38.6306,38.6425,38.601,38.6128,34400.0
2012-12-21 10:10:00,65.15,65.16,65.04,65.14,49400.0,38.6128,38.6188,38.5476,38.6069,49400.0
2012-12-21 10:15:00,65.14,65.24,65.12,65.24,44700.0,38.6069,38.6662,38.5951,38.6662,44700.0
2012-12-21 10:20:00,65.25,65.28,65.16,65.16,72800.0,38.6721,38.6899,38.6188,38.6188,72800.0
2012-12-21 10:25:00,65.16,65.24,65.15,65.22,44700.0,38.6188,38.6662,38.6128,38.6543,44700.0
2012-12-21 10:30:00,65.22,65.24,65.03,65.03,37300.0,38.6543,38.6662,38.5417,38.5417,37300.0
2012-12-21 10:35:00,65.03,65.08,65.01,65.01,38300.0,38.5417,38.5714,38.5299,38.5299,38300.0
2012-12-21 10:40:00,65.02,65.04,64.94,65.02,39200.0,38.5358,38.5476,38.4884,38.5358,39200.0
2012-12-21 10:45:00,65.02,65.1,65.0,65.06,41000.0,38.5358,38.5832,38.5239,38.5595,41000.0
2012-12-21 10:50:00,65.05,65.08,65.0,65.02,29600.0,38.5536,38.5714,38.5239,38.5358,29600.0
2012-12-21 10:55:00,65.03,65.04,64.99,65.01,29200.0,38.5417,38.5476,38.518,38.5299,29200.0
2012-12-21 11:00:00,65.02,65.06,65.02,65.02,27300.0,38.5358,38.5595,38.5358,38.5358,27300.0
2012-12-21 11:05:00,65.02,65.06,64.98,65.03,59600.0,38.5358,38.5595,38.5121,38.5417,59600.0
2012-12-21 11:10:00,65.03,65.06,65.02,65.05,20200.0,38.5417,38.5595,38.5358,38.5536,20200.0
2012-12-21 11:15:00,65.05,65.06,65.01,65.02,36000.0,38.5536,38.5595,38.5299,38.5358,36000.0
2012-12-21 11:20:00,65.02,65.06,65.01,65.05,27500.0,38.5358,38.5595,38.5299,38.5536,27500.0
2012-12-21 11:25:00,65.05,65.08,65.02,65.03,26200.0,38.5536,38.5714,38.5358,38.5417,26200.0
2012-12-21 11:30:00,65.03,65.06,64.9,64.91,31200.0,38.5417,38.5595,38.4647,38.4706,31200.0
2012-12-21 11:35:00,64.92,64.95,64.82,64.9,101400.0,38.4765,38.4943,38.4173,38.4647,101400.0
2012-12-21 11:40:00,64.89,64.92,64.87,64.9,117400.0,38.4587,38.4765,38.4469,38.4647,117400.0
2012-12-21 11:45:00,64.88,64.9,64.8,64.83,27300.0,38.4528,38.4647,38.4054,38.4232,27300.0
2012-12-21 11:50:00,64.84,64.86,64.8,64.8,15400.0,38.4291,38.441,38.4054,38.4054,15400.0
2012-12-21 11:55:00,64.79,64.82,64.75,64.79,32400.0,38.3995,38.4173,38.3758,38.3995,32400.0
2012-12-21 12:00:00,64.79,64.85,64.7,64.7,28000.0,38.3995,38.435,38.3461,38.3461,28000.0
2012-12-21 12:05:00,64.71,64.77,64.68,64.77,24900.0,38.3521,38.3876,38.3343,38.3876,24900.0
2012-12-21 12:10:00,64.77,64.84,64.76,64.77,25700.0,38.3876,38.4291,38.3817,38.3876,25700.0
2012-12-21 12:15:00,64.75,64.81,64.72,64.8,16300.0,38.3758,38.4113,38.358,38.4054,16300.0
2012-12-21 12:20:00,64.79,64.8,64.7,64.71,12200.0,38.3995,38.4054,38.3461,38.3521,12200.0
2012-12-21 12:25:00,64.71,64.72,64.67,64.72,19200.0,38.3521,38.358,38.3284,38.358,19200.0
2012-12-21 12:30:00,64.71,64.77,64.71,64.76,19800.0,38.3521,38.3876,38.3521,38.3817,19800.0
2012-12-21 12:35:00,64.76,64.83,64.67,64.72,33500.0,38.3817,38.4232,38.3284,38.358,33500.0
2012-12-21 12:40:00,64.72,64.75,64.67,64.69,21300.0,38.358,38.3758,38.3284,38.3402,21300.0
2012-12-21 12:45:00,64.69,64.76,64.67,64.69,38400.0,38.3402,38.3817,38.3284,38.3402,38400.0
2012-12-21 12:50:00,64.69,64.73,64.67,64.69,27100.0,38.3402,38.3639,38.3284,38.3402,27100.0
2012-12-21 12:55:00,64.69,64.76,64.69,64.74,35600.0,38.3402,38.3817,38.3402,38.3698,35600.0
2012-12-21 13:00:00,64.75,64.78,64.66,64.72,65700.0,38.3758,38.3936,38.3224,38.358,65700.0
2012-12-21 13:05:00,64.72,64.75,64.69,64.69,30200.0,38.358,38.3758,38.3402,38.3402,30200.0
2012-12-21 13:10:00,64.69,64.7,64.63,64.63,33600.0,38.3402,38.3461,38.3047,38.3047,33600.0
2012-12-21 13:15:00,64.63,64.66,64.61,64.62,29700.0,38.3047,38.3224,38.2928,38.2987,29700.0
2012-12-21 13:20:00,64.62,64.66,64.6,64.65,42100.0,38.2987,38.3224,38.2869,38.3165,42100.0
2012-12-21 13:25:00,64.64,64.71,64.62,64.69,52100.0,38.3106,38.3521,38.2987,38.3402,52100.0
2012-12-21 13:30:00,64.68,64.71,64.68,64.69,47200.0,38.3343,38.3521,38.3343,38.3402,47200.0
2012-12-21 13:35:00,64.7,64.75,64.69,64.75,95100.0,38.3461,38.3758,38.3402,38.3758,95100.0
2012-12-21 13:40:00,64.75,64.89,64.75,64.89,30900.0,38.3758,38.4587,38.3758,38.4587,30900.0
2012-12-21 13:45:00,64.89,64.9,64.8,64.88,22300.0,38.4587,38.4647,38.4054,38.4528,22300.0
2012-12-21 13:50:00,64.89,64.89,64.85,64.87,19200.0,38.4587,38.4587,38.435,38.4469,19200.0
2012-12-21 13:55:00,64.87,64.93,64.87,64.93,20500.0,38.4469,38.4825,38.4469,38.4825,20500.0
2012-12-21 14:00:00,64.93,65.0,64.93,64.99,26400.0,38.4825,38.5239,38.4825,38.518,26400.0
2012-12-21 14:05:00,64.98,65.0,64.96,64.96,23700.0,38.5121,38.5239,38.5002,38.5002,23700.0
2012-12-21 14:10:00,64.97,65.0,64.95,64.97,19900.0,38.5062,38.5239,38.4943,38.5062,19900.0
2012-12-21 14:15:00,64.97,64.99,64.94,64.95,20700.0,38.5062,38.518,38.4884,38.4943,20700.0
2012-12-21 14:20:00,64.95,64.97,64.91,64.91,25400.0,38.4943,38.5062,38.4706,38.4706,25400.0
2012-12-21 14:25:00,64.92,64.96,64.91,64.91,20800.0,38.4765,38.5002,38.4706,38.4706,20800.0
2012-12-21 14:30:00,64.9,64.91,64.86,64.89,32900.0,38.4647,38.4706,38.441,38.4587,32900.0
2012-12-21 14:35:00,64.9,64.92,64.89,64.89,19100.0,38.4647,38.4765,38.4587,38.4587,19100.0
2012-12-21 14:40:00,64.89,64.89,64.81,64.83,15500.0,38.4587,38.4587,38.4113,38.4232,15500.0
2012-12-21 14:45:00,64.83,64.85,64.78,64.85,30000.0,38.4232,38.435,38.3936,38.435,30000.0
2012-12-21 14:50:00,64.85,64.89,64.85,64.89,19400.0,38.435,38.4587,38.435,38.4587,19400.0
2012-12-21 14:55:00,64.89,64.92,64.88,64.91,27500.0,38.4587,38.4765,38.4528,38.4706,27500.0
2012-12-21 15:00:00,64.92,64.94,64.9,64.93,21300.0,38.4765,38.4884,38.4647,38.4825,21300.0
2012-12-21 15:05:00,64.93,64.93,64.9,64.92,37300.0,38.4825,38.4825,38.4647,38.4765,37300.0
2012-12-21 15:10:00,64.92,64.94,64.9,64.92,64300.0,38.4765,38.4884,38.4647,38.4765,64300.0
2012-12-21 15:15:00,64.94,64.97,64.92,64.96,29700.0,38.4884,38.5062,38.4765,38.5002,29700.0
2012-12-21 15:20:00,64.96,64.96,64.92,64.94,33800.0,38.5002,38.5002,38.4765,38.4884,33800.0
2012-12-21 15:25:00,64.94,64.94,64.89,64.9,80100.0,38.4884,38.4884,38.4587,38.4647,80100.0
2012-12-21 15:30:00,64.91,64.97,64.89,64.97,91900.0,38.4706,38.5062,38.4587,38.5062,91900.0
2012-12-21 15:35:00,64.96,64.99,64.96,64.96,42100.0,38.5002,38.518,38.5002,38.5002,42100.0
2012-12-21 15:40:00,64.96,64.97,64.93,64.94,41100.0,38.5002,38.5062,38.4825,38.4884,41100.0
2012-12-21 15:45:00,64.93,64.95,64.88,64.89,124200.0,38.4825,38.4943,38.4528,38.4587,124200.0
2012-12-21 15:50:00,64.89,64.9,64.82,64.86,98800.0,38.4587,38.4647,38.4173,38.441,98800.0
2012-12-21 15:55:00,64.84,64.86,64.59,64.62,910600.0,38.4291,38.441,38.2809,38.2987,910600.0
2012-12-24 09:30:00,64.48,64.55,64.36,64.44,80600.0,38.2157,38.2572,38.1446,38.192,80600.0
2012-12-24 09:35:00,64.49,64.49,64.33,64.33,28600.0,38.2217,38.2217,38.1268,38.1268,28600.0
2012-12-24 09:40:00,64.32,64.33,64.23,64.26,44000.0,38.1209,38.1268,38.0676,38.0854,44000.0
2012-12-24 09:45:00,64.27,64.34,64.21,64.23,38200.0,38.0913,38.1328,38.0557,38.0676,38200.0
2012-12-24 09:50:00,64.24,64.28,64.16,64.18,28700.0,38.0735,38.0972,38.0261,38.0379,28700.0
2012-12-24 09:55:00,64.18,64.2,64.11,64.11,67300.0,38.0379,38.0498,37.9965,37.9965,67300.0
2012-12-24 10:00:00,64.12,64.27,64.11,64.24,31400.0,38.0024,38.0913,37.9965,38.0735,31400.0
2012-12-24 10:05:00,64.25,64.32,64.19,64.29,106000.0,38.0794,38.1209,38.0439,38.1031,106000.0
2012-12-24 10:10:00,64.3,64.35,64.28,64.3,24900.0,38.1091,38.1387,38.0972,38.1091,24900.0
2012-12-24 10:15:00,64.29,64.34,64.29,64.31,30100.0,38.1031,38.1328,38.1031,38.115,30100.0
2012-12-24 10:20:00,64.31,64.38,64.28,64.3,32000.0,38.115,38.1565,38.0972,38.1091,32000.0
2012-12-24 10:25:00,64.31,64.31,64.23,64.27,19100.0,38.115,38.115,38.0676,38.0913,19100.0
2012-12-24 10:30:00,64.27,64.35,64.27,64.35,53200.0,38.0913,38.1387,38.0913,38.1387,53200.0
2012-12-24 10:35:00,64.35,64.39,64.31,64.35,27300.0,38.1387,38.1624,38.115,38.1387,27300.0
2012-12-24 10:40:00,64.35,64.47,64.35,64.45,65000.0,38.1387,38.2098,38.1387,38.198,65000.0
2012-12-24 10:45:00,64.45,64.53,64.38,64.38,35900.0,38.198,38.2454,38.1565,38.1565,35900.0
2012-12-24 10:50:00,64.38,64.45,64.35,64.37,36700.0,38.1565,38.198,38.1387,38.1506,36700.0
2012-12-24 10:55:00,64.36,64.36,64.27,64.29,38400.0,38.1446,38.1446,38.0913,38.1031,38400.0
2012-12-24 11:00:00,64.28,64.32,64.25,64.31,12500.0,38.0972,38.1209,38.0794,38.115,12500.0
2012-12-24 11:05:00,64.31,64.32,64.26,64.26,12100.0,38.115,38.1209,38.0854,38.0854,12100.0
2012-12-24 11:10:00,64.27,64.34,64.27,64.31,19600.0,38.0913,38.1328,38.0913,38.115,19600.0
2012-12-24 11:15:00,64.3,64.36,64.3,64.31,13400.0,38.1091,38.1446,38.1091,38.115,13400.0
2012-12-24 11:20:00,64.31,64.36,64.31,64.36,27100.0,38.115,38.1446,38.115,38.1446,27100.0
2012-12-24 11:25:00,64.35,64.36,64.32,64.34,19200.0,38.1387,38.1446,38.1209,38.1328,19200.0
2012-12-24 11:30:00,64.34,64.39,64.33,64.36,30700.0,38.1328,38.1624,38.1268,38.1446,30700.0
2012-12-24 11:35:00,64.35,64.38,64.32,64.37,15900.0,38.1387,38.1565,38.1209,38.1506,15900.0
2012-12-24 11:40:00,64.36,64.37,64.32,64.35,54300.0,38.1446,38.1506,38.1209,38.1387,54300.0
2012-12-24 11:45:00,64.36,64.39,64.34,64.37,16400.0,38.1446,38.1624,38.1328,38.1506,16400.0
2012-12-24 11:50:00,64.37,64.39,64.32,64.36,12400.0,38.1506,38.1624,38.1209,38.1446,12400.0
2012-12-24 11:55:00,64.36,64.41,64.35,64.4,17900.0,38.1446,38.1743,38.1387,38.1683,17900.0
2012-12-24 12:00:00,64.41,64.41,64.35,64.39,13500.0,38.1743,38.1743,38.1387,38.1624,13500.0
2012-12-24 12:05:00,64.39,64.42,64.38,64.4,26200.0,38.1624,38.1802,38.1565,38.1683,26200.0
2012-12-24 12:10:00,64.39,64.42,64.39,64.39,14000.0,38.1624,38.1802,38.1624,38.1624,14000.0
2012-12-24 12:15:00,64.4,64.41,64.38,64.39,25700.0,38.1683,38.1743,38.1565,38.1624,25700.0
2012-12-24 12:20:00,64.39,64.4,64.35,64.36,11500.0,38.1624,38.1683,38.1387,38.1446,11500.0
2012-12-24 12:25:00,64.36,64.38,64.34,64.36,17900.0,38.1446,38.1565,38.1328,38.1446,17900.0
2012-12-24 12:30:00,64.36,64.42,64.34,64.41,20900.0,38.1446,38.1802,38.1328,38.1743,20900.0
2012-12-24 12:35:00,64.41,64.42,64.38,64.4,22500.0,38.1743,38.1802,38.1565,38.1683,22500.0
2012-12-24 12:40:00,64.4,64.41,64.38,64.39,26600.0,38.1683,38.1743,38.1565,38.1624,26600.0
2012-12-24 12:45:00,64.4,64.42,64.38,64.38,65000.0,38.1683,38.1802,38.1565,38.1565,65000.0
2012-12-24 12:50:00,64.38,64.5,64.38,64.5,49000.0,38.1565,38.2276,38.1565,38.2276,49000.0
2012-12-24 12:55:00,64.5,64.61,64.5,64.57,95000.0,38.2276,38.2928,38.2276,38.2691,95000.0
2012-12-26 09:30:00,64.82,64.82,64.52,64.73,61400.0,38.4173,38.4173,38.2395,38.3639,61400.0
2012-12-26 09:35:00,64.72,64.72,64.3,64.33,30000.0,38.358,38.358,38.1091,38.1268,30000.0
2012-12-26 09:40:00,64.33,64.37,64.26,64.37,21900.0,38.1268,38.1506,38.0854,38.1506,21900.0
2012-12-26 09:45:00,64.36,64.39,64.29,64.36,24000.0,38.1446,38.1624,38.1031,38.1446,24000.0
2012-12-26 09:50:00,64.38,64.38,64.29,64.29,18800.0,38.1565,38.1565,38.1031,38.1031,18800.0
2012-12-26 09:55:00,64.29,64.29,64.21,64.23,34800.0,38.1031,38.1031,38.0557,38.0676,34800.0
2012-12-26 10:00:00,64.24,64.28,64.17,64.27,44600.0,38.0735,38.0972,38.032,38.0913,44600.0
2012-12-26 10:05:00,64.27,64.42,64.22,64.42,34800.0,38.0913,38.1802,38.0617,38.1802,34800.0
2012-12-26 10:10:00,64.42,64.42,64.24,64.25,20900.0,38.1802,38.1802,38.0735,38.0794,20900.0
2012-12-26 10:15:00,64.25,64.35,64.22,64.35,38900.0,38.0794,38.1387,38.0617,38.1387,38900.0
2012-12-26 10:20:00,64.34,64.36,64.23,64.24,17200.0,38.1328,38.1446,38.0676,38.0735,17200.0
2012-12-26 10:25:00,64.23,64.28,64.22,64.25,26100.0,38.0676,38.0972,38.0617,38.0794,26100.0
2012-12-26 10:30:00,64.25,64.27,64.23,64.27,66100.0,38.0794,38.0913,38.0676,38.0913,66100.0
2012-12-26 10:35:00,64.28,64.31,64.23,64.29,30200.0,38.0972,38.115,38.0676,38.1031,30200.0
2012-12-26 10:40:00,64.29,64.35,64.29,64.34,20400.0,38.1031,38.1387,38.1031,38.1328,20400.0
2012-12-26 10:45:00,64.33,64.38,64.31,64.38,23600.0,38.1268,38.1565,38.115,38.1565,23600.0
2012-12-26 10:50:00,64.37,64.46,64.36,64.46,34400.0,38.1506,38.2039,38.1446,38.2039,34400.0
2012-12-26 10:55:00,64.45,64.45,64.41,64.44,30600.0,38.198,38.198,38.1743,38.192,30600.0
2012-12-26 11:00:00,64.44,64.45,64.38,64.4,37600.0,38.192,38.198,38.1565,38.1683,37600.0
2012-12-26 11:05:00,64.41,64.45,64.36,64.42,23000.0,38.1743,38.198,38.1446,38.1802,23000.0
2012-12-26 11:10:00,64.41,64.42,64.34,64.39,24400.0,38.1743,38.1802,38.1328,38.1624,24400.0
2012-12-26 11:15:00,64.38,64.42,64.36,64.42,27300.0,38.1565,38.1802,38.1446,38.1802,27300.0
2012-12-26 11:20:00,64.42,64.44,64.38,64.43,15700.0,38.1802,38.192,38.1565,38.1861,15700.0
2012-12-26 11:25:00,64.43,64.43,64.22,64.23,23000.0,38.1861,38.1861,38.0617,38.0676,23000.0
2012-12-26 11:30:00,64.23,64.28,64.19,64.26,30100.0,38.0676,38.0972,38.0439,38.0854,30100.0
2012-12-26 11:35:00,64.25,64.26,64.17,64.17,44700.0,38.0794,38.0854,38.032,38.032,44700.0
2012-12-26 11:40:00,64.17,64.21,64.1,64.11,19100.0,38.032,38.0557,37.9905,37.9965,19100.0
2012-12-26 11:45:00,64.11,64.12,64.06,64.06,14400.0,37.9965,38.0024,37.9668,37.9668,14400.0
2012-12-26 11:50:00,64.07,64.13,64.03,64.13,27100.0,37.9728,38.0083,37.949,38.0083,27100.0
2012-12-26 11:55:00,64.13,64.18,64.09,64.09,26800.0,38.0083,38.0379,37.9846,37.9846,26800.0
2012-12-26 12:00:00,64.09,64.2,64.09,64.19,29800.0,37.9846,38.0498,37.9846,38.0439,29800.0
2012-12-26 12:05:00,64.19,64.21,64.16,64.19,15600.0,38.0439,38.0557,38.0261,38.0439,15600.0
2012-12-26 12:10:00,64.19,64.23,64.13,64.22,20700.0,38.0439,38.0676,38.0083,38.0617,20700.0
2012-12-26 12:15:00,64.23,64.25,64.17,64.17,25200.0,38.0676,38.0794,38.032,38.032,25200.0
2012-12-26 12:20:00,64.19,64.23,64.17,64.23,9500.0,38.0439,38.0676,38.032,38.0676,9500.0
2012-12-26 12:25:00,64.22,64.22,64.15,64.17,9900.0,38.0617,38.0617,38.0202,38.032,9900.0
2012-12-26 12:30:00,64.16,64.19,64.14,64.18,14300.0,38.0261,38.0439,38.0142,38.0379,14300.0
2012-12-26 12:35:00,64.17,64.17,64.14,64.14,17100.0,38.032,38.032,38.0142,38.0142,17100.0
2012-12-26 12:40:00,64.13,64.14,64.1,64.13,10700.0,38.0083,38.0142,37.9905,38.0083,10700.0
2012-12-26 12:45:00,64.13,64.23,64.13,64.22,11600.0,38.0083,38.0676,38.0083,38.0617,11600.0
2012-12-26 12:50:00,64.23,64.27,64.2,64.27,17400.0,38.0676,38.0913,38.0498,38.0913,17400.0
2012-12-26 12:55:00,64.27,64.32,64.26,64.27,26700.0,38.0913,38.1209,38.0854,38.0913,26700.0
2012-12-26 13:00:00,64.27,64.33,64.24,64.31,16000.0,38.0913,38.1268,38.0735,38.115,16000.0
2012-12-26 13:05:00,64.3,64.32,64.26,64.3,11200.0,38.1091,38.1209,38.0854,38.1091,11200.0
2012-12-26 13:10:00,64.3,64.31,64.27,64.28,6800.0,38.1091,38.115,38.0913,38.0972,6800.0
2012-12-26 13:15:00,64.29,64.35,64.29,64.31,16300.0,38.1031,38.1387,38.1031,38.115,16300.0
2012-12-26 13:20:00,64.31,64.32,64.26,64.28,14800.0,38.115,38.1209,38.0854,38.0972,14800.0
2012-12-26 13:25:00,64.29,64.39,64.28,64.38,17500.0,38.1031,38.1624,38.0972,38.1565,17500.0
2012-12-26 13:30:00,64.37,64.37,64.31,64.33,13400.0,38.1506,38.1506,38.115,38.1268,13400.0
2012-12-26 13:35:00,64.32,64.34,64.29,64.3,15100.0,38.1209,38.1328,38.1031,38.1091,15100.0
2012-12-26 13:40:00,64.29,64.31,64.26,64.26,13600.0,38.1031,38.115,38.0854,38.0854,13600.0
2012-12-26 13:45:00,64.27,64.29,64.25,64.28,14000.0,38.0913,38.1031,38.0794,38.0972,14000.0
2012-12-26 13:50:00,64.27,64.28,64.2,64.2,14300.0,38.0913,38.0972,38.0498,38.0498,14300.0
2012-12-26 13:55:00,64.21,64.22,64.14,64.15,8900.0,38.0557,38.0617,38.0142,38.0202,8900.0
2012-12-26 14:00:00,64.15,64.21,64.14,64.19,16000.0,38.0202,38.0557,38.0142,38.0439,16000.0
2012-12-26 14:05:00,64.2,64.21,64.16,64.17,14700.0,38.0498,38.0557,38.0261,38.032,14700.0
2012-12-26 14:10:00,64.17,64.17,64.13,64.14,10900.0,38.032,38.032,38.0083,38.0142,10900.0
2012-12-26 14:15:00,64.15,64.16,64.11,64.14,18100.0,38.0202,38.0261,37.9965,38.0142,18100.0
2012-12-26 14:20:00,64.13,64.13,64.08,64.1,14400.0,38.0083,38.0083,37.9787,37.9905,14400.0
2012-12-26 14:25:00,64.09,64.09,64.05,64.08,14500.0,37.9846,37.9846,37.9609,37.9787,14500.0
2012-12-26 14:30:00,64.08,64.09,64.06,64.09,13800.0,37.9787,37.9846,37.9668,37.9846,13800.0
2012-12-26 14:35:00,64.09,64.09,64.06,64.07,10200.0,37.9846,37.9846,37.9668,37.9728,10200.0
2012-12-26 14:40:00,64.08,64.08,64.03,64.04,13200.0,37.9787,37.9787,37.949,37.955,13200.0
2012-12-26 14:45:00,64.03,64.04,64.0,64.04,39900.0,37.949,37.955,37.9313,37.955,39900.0
2012-12-26 14:50:00,64.04,64.13,64.02,64.07,44100.0,37.955,38.0083,37.9431,37.9728,44100.0
2012-12-26 14:55:00,64.07,64.17,64.07,64.17,21700.0,37.9728,38.032,37.9728,38.032,21700.0
2012-12-26 15:00:00,64.17,64.21,64.15,64.2,24600.0,38.032,38.0557,38.0202,38.0498,24600.0
2012-12-26 15:05:00,64.2,64.2,64.14,64.15,22400.0,38.0498,38.0498,38.0142,38.0202,22400.0
2012-12-26 15:10:00,64.14,64.16,64.1,64.1,18700.0,38.0142,38.0261,37.9905,37.9905,18700.0
2012-12-26 15:15:00,64.09,64.15,64.08,64.13,22200.0,37.9846,38.0202,37.9787,38.0083,22200.0
2012-12-26 15:20:00,64.14,64.15,64.12,64.14,16900.0,38.0142,38.0202,38.0024,38.0142,16900.0
2012-12-26 15:25:00,64.14,64.19,64.14,64.16,31000.0,38.0142,38.0439,38.0142,38.0261,31000.0
2012-12-26 15:30:00,64.17,64.2,64.17,64.19,22200.0,38.032,38.0498,38.032,38.0439,22200.0
2012-12-26 15:35:00,64.19,64.19,64.12,64.12,45100.0,38.0439,38.0439,38.0024,38.0024,45100.0
2012-12-26 15:40:00,64.12,64.12,64.06,64.06,28400.0,38.0024,38.0024,37.9668,37.9668,28400.0
2012-12-26 15:45:00,64.06,64.06,63.97,64.04,67900.0,37.9668,37.9668,37.9135,37.955,67900.0
2012-12-26 15:50:00,64.06,64.13,64.03,64.1,71900.0,37.9668,38.0083,37.949,37.9905,71900.0
2012-12-26 15:55:00,64.1,64.11,64.05,64.07,113500.0,37.9905,37.9965,37.9609,37.9728,113500.0
2012-12-27 09:30:00,64.01,64.04,63.81,63.92,56300.0,37.9372,37.955,37.8187,37.8839,56300.0
2012-12-27 09:35:00,63.9,64.0,63.87,63.87,50900.0,37.872,37.9313,37.8542,37.8542,50900.0
2012-12-27 09:40:00,63.87,64.08,63.87,64.03,20000.0,37.8542,37.9787,37.8542,37.949,20000.0
2012-12-27 09:45:00,64.03,64.13,63.92,63.92,33100.0,37.949,38.0083,37.8839,37.8839,33100.0
2012-12-27 09:50:00,63.9,63.99,63.88,63.99,13200.0,37.872,37.9253,37.8601,37.9253,13200.0
2012-12-27 09:55:00,64.01,64.04,63.91,63.94,21400.0,37.9372,37.955,37.8779,37.8957,21400.0
2012-12-27 10:00:00,63.95,63.97,63.81,63.83,22000.0,37.9016,37.9135,37.8187,37.8305,22000.0
2012-12-27 10:05:00,63.83,63.88,63.81,63.84,16600.0,37.8305,37.8601,37.8187,37.8364,16600.0
2012-12-27 10:10:00,63.84,63.88,63.81,63.81,16000.0,37.8364,37.8601,37.8187,37.8187,16000.0
2012-12-27 10:15:00,63.81,63.83,63.58,63.59,44000.0,37.8187,37.8305,37.6823,37.6883,44000.0
2012-12-27 10:20:00,63.6,63.64,63.42,63.55,46300.0,37.6942,37.7179,37.5875,37.6646,46300.0
2012-12-27 10:25:00,63.54,63.7,63.54,63.7,38500.0,37.6586,37.7535,37.6586,37.7535,38500.0
2012-12-27 10:30:00,63.73,63.73,63.61,63.72,30900.0,37.7712,37.7712,37.7001,37.7653,30900.0
2012-12-27 10:35:00,63.72,63.74,63.65,63.74,27500.0,37.7653,37.7772,37.7238,37.7772,27500.0
2012-12-27 10:40:00,63.74,63.74,63.47,63.53,37100.0,37.7772,37.7772,37.6171,37.6527,37100.0
2012-12-27 10:45:00,63.53,63.58,63.47,63.49,20700.0,37.6527,37.6823,37.6171,37.629,20700.0
2012-12-27 10:50:00,63.5,63.54,63.46,63.46,23500.0,37.6349,37.6586,37.6112,37.6112,23500.0
2012-12-27 10:55:00,63.47,63.55,63.43,63.55,19600.0,37.6171,37.6646,37.5934,37.6646,19600.0
2012-12-27 11:00:00,63.54,63.64,63.54,63.59,29900.0,37.6586,37.7179,37.6586,37.6883,29900.0
2012-12-27 11:05:00,63.59,63.59,63.48,63.51,19700.0,37.6883,37.6883,37.6231,37.6409,19700.0
2012-12-27 11:10:00,63.52,63.52,63.39,63.42,34600.0,37.6468,37.6468,37.5697,37.5875,34600.0
2012-12-27 11:15:00,63.44,63.48,63.42,63.42,14000.0,37.5994,37.6231,37.5875,37.5875,14000.0
2012-12-27 11:20:00,63.41,63.51,63.41,63.48,20100.0,37.5816,37.6409,37.5816,37.6231,20100.0
2012-12-27 11:25:00,63.47,63.55,63.46,63.5,18300.0,37.6171,37.6646,37.6112,37.6349,18300.0
2012-12-27 11:30:00,63.51,63.56,63.46,63.56,27500.0,37.6409,37.6705,37.6112,37.6705,27500.0
2012-12-27 11:35:00,63.56,63.58,63.51,63.52,21300.0,37.6705,37.6823,37.6409,37.6468,21300.0
2012-12-27 11:40:00,63.52,63.57,63.52,63.54,7100.0,37.6468,37.6764,37.6468,37.6586,7100.0
2012-12-27 11:45:00,63.53,63.56,63.5,63.54,14900.0,37.6527,37.6705,37.6349,37.6586,14900.0
2012-12-27 11:50:00,63.54,63.55,63.48,63.49,11600.0,37.6586,37.6646,37.6231,37.629,11600.0
2012-12-27 11:55:00,63.48,63.48,63.41,63.47,34200.0,37.6231,37.6231,37.5816,37.6171,34200.0
2012-12-27 12:00:00,63.47,63.47,63.35,63.35,23700.0,37.6171,37.6171,37.546,37.546,23700.0
2012-12-27 12:05:00,63.36,63.37,63.18,63.2,61000.0,37.552,37.5579,37.4453,37.4571,61000.0
2012-12-27 12:10:00,63.2,63.3,63.2,63.25,22000.0,37.4571,37.5164,37.4571,37.4868,22000.0
2012-12-27 12:15:00,63.25,63.3,63.25,63.29,18000.0,37.4868,37.5164,37.4868,37.5105,18000.0
2012-12-27 12:20:00,63.29,63.3,63.2,63.2,19900.0,37.5105,37.5164,37.4571,37.4571,19900.0
2012-12-27 12:25:00,63.19,63.26,63.19,63.23,25500.0,37.4512,37.4927,37.4512,37.4749,25500.0
2012-12-27 12:30:00,63.24,63.24,63.14,63.17,46200.0,37.4808,37.4808,37.4216,37.4393,46200.0
2012-12-27 12:35:00,63.16,63.18,63.09,63.15,34600.0,37.4334,37.4453,37.3919,37.4275,34600.0
2012-12-27 12:40:00,63.15,63.17,63.12,63.12,11500.0,37.4275,37.4393,37.4097,37.4097,11500.0
2012-12-27 12:45:00,63.13,63.22,63.11,63.19,36300.0,37.4156,37.469,37.4038,37.4512,36300.0
2012-12-27 12:50:00,63.19,63.27,63.17,63.25,35700.0,37.4512,37.4986,37.4393,37.4868,35700.0
2012-12-27 12:55:00,63.24,63.28,63.21,63.27,17100.0,37.4808,37.5045,37.4631,37.4986,17100.0
2012-12-27 13:00:00,63.26,63.36,63.26,63.35,25800.0,37.4927,37.552,37.4927,37.546,25800.0
2012-12-27 13:05:00,63.34,63.35,63.26,63.34,18600.0,37.5401,37.546,37.4927,37.5401,18600.0
2012-12-27 13:10:00,63.32,63.34,63.26,63.28,26400.0,37.5282,37.5401,37.4927,37.5045,26400.0
2012-12-27 13:15:00,63.29,63.37,63.27,63.28,21600.0,37.5105,37.5579,37.4986,37.5045,21600.0
2012-12-27 13:20:00,63.28,63.3,63.18,63.21,20800.0,37.5045,37.5164,37.4453,37.4631,20800.0
2012-12-27 13:25:00,63.21,63.21,63.15,63.2,13600.0,37.4631,37.4631,37.4275,37.4571,13600.0
2012-12-27 13:30:00,63.21,63.25,63.18,63.18,14000.0,37.4631,37.4868,37.4453,37.4453,14000.0
2012-12-27 13:35:00,63.18,63.2,63.15,63.2,24600.0,37.4453,37.4571,37.4275,37.4571,24600.0
2012-12-27 13:40:00,63.19,63.19,63.14,63.15,12900.0,37.4512,37.4512,37.4216,37.4275,12900.0
2012-12-27 13:45:00,63.14,63.22,63.14,63.19,15100.0,37.4216,37.469,37.4216,37.4512,15100.0
2012-12-27 13:50:00,63.17,63.19,63.15,63.16,15000.0,37.4393,37.4512,37.4275,37.4334,15000.0
2012-12-27 13:55:00,63.15,63.18,63.13,63.15,17700.0,37.4275,37.4453,37.4156,37.4275,17700.0
2012-12-27 14:00:00,63.15,63.16,63.1,63.12,24600.0,37.4275,37.4334,37.3979,37.4097,24600.0
2012-12-27 14:05:00,63.11,63.14,63.09,63.11,13700.0,37.4038,37.4216,37.3919,37.4038,13700.0
2012-12-27 14:10:00,63.1,63.15,63.1,63.14,10700.0,37.3979,37.4275,37.3979,37.4216,10700.0
2012-12-27 14:15:00,63.15,63.18,63.11,63.17,12400.0,37.4275,37.4453,37.4038,37.4393,12400.0
2012-12-27 14:20:00,63.16,63.19,63.12,63.16,12300.0,37.4334,37.4512,37.4097,37.4334,12300.0
2012-12-27 14:25:00,63.16,63.17,63.14,63.16,8200.0,37.4334,37.4393,37.4216,37.4334,8200.0
2012-12-27 14:30:00,63.15,63.19,63.09,63.1,11900.0,37.4275,37.4512,37.3919,37.3979,11900.0
2012-12-27 14:35:00,63.11,63.18,63.11,63.15,14700.0,37.4038,37.4453,37.4038,37.4275,14700.0
2012-12-27 14:40:00,63.15,63.27,63.14,63.26,24300.0,37.4275,37.4986,37.4216,37.4927,24300.0
2012-12-27 14:45:00,63.26,63.52,63.26,63.42,72800.0,37.4927,37.6468,37.4927,37.5875,72800.0
2012-12-27 14:50:00,63.42,63.45,63.32,63.33,51600.0,37.5875,37.6053,37.5282,37.5342,51600.0
2012-12-27 14:55:00,63.32,63.42,63.32,63.36,34000.0,37.5282,37.5875,37.5282,37.552,34000.0
2012-12-27 15:00:00,63.37,63.43,63.36,63.41,18700.0,37.5579,37.5934,37.552,37.5816,18700.0
2012-12-27 15:05:00,63.4,63.51,63.4,63.47,28900.0,37.5757,37.6409,37.5757,37.6171,28900.0
2012-12-27 15:10:00,63.47,63.48,63.37,63.39,23500.0,37.6171,37.6231,37.5579,37.5697,23500.0
2012-12-27 15:15:00,63.38,63.44,63.36,63.44,21400.0,37.5638,37.5994,37.552,37.5994,21400.0
2012-12-27 15:20:00,63.44,63.6,63.44,63.56,50300.0,37.5994,37.6942,37.5994,37.6705,50300.0
2012-12-27 15:25:00,63.55,63.61,63.54,63.55,37000.0,37.6646,37.7001,37.6586,37.6646,37000.0
2012-12-27 15:30:00,63.54,63.63,63.52,63.6,43800.0,37.6586,37.712,37.6468,37.6942,43800.0
2012-12-27 15:35:00,63.59,63.64,63.57,63.62,52600.0,37.6883,37.7179,37.6764,37.706,52600.0
2012-12-27 15:40:00,63.63,63.78,63.62,63.78,56300.0,37.712,37.8009,37.706,37.8009,56300.0
2012-12-27 15:45:00,63.78,63.8,63.68,63.72,39200.0,37.8009,37.8127,37.7416,37.7653,39200.0
2012-12-27 15:50:00,63.71,63.74,63.64,63.68,63200.0,37.7594,37.7772,37.7179,37.7416,63200.0
2012-12-27 15:55:00,63.7,63.81,63.67,63.7,127000.0,37.7535,37.8187,37.7357,37.7535,127000.0
2012-12-28 09:30:00,63.37,63.63,63.31,63.53,50900.0,37.5579,37.712,37.5223,37.6527,50900.0
2012-12-28 09:35:00,63.5,63.52,63.41,63.41,22800.0,37.6349,37.6468,37.5816,37.5816,22800.0
2012-12-28 09:40:00,63.39,63.39,63.25,63.3,36300.0,37.5697,37.5697,37.4868,37.5164,36300.0
2012-12-28 09:45:00,63.29,63.31,63.18,63.19,23800.0,37.5105,37.5223,37.4453,37.4512,23800.0
2012-12-28 09:50:00,63.19,63.23,63.17,63.17,23400.0,37.4512,37.4749,37.4393,37.4393,23400.0
2012-12-28 09:55:00,63.17,63.3,63.15,63.3,31100.0,37.4393,37.5164,37.4275,37.5164,31100.0
2012-12-28 10:00:00,63.28,63.35,63.22,63.34,20500.0,37.5045,37.546,37.469,37.5401,20500.0
2012-12-28 10:05:00,63.34,63.37,63.2,63.23,23400.0,37.5401,37.5579,37.4571,37.4749,23400.0
2012-12-28 10:10:00,63.23,63.25,63.15,63.19,27700.0,37.4749,37.4868,37.4275,37.4512,27700.0
2012-12-28 10:15:00,63.19,63.4,63.19,63.37,23700.0,37.4512,37.5757,37.4512,37.5579,23700.0
2012-12-28 10:20:00,63.38,63.48,63.38,63.43,48900.0,37.5638,37.6231,37.5638,37.5934,48900.0
2012-12-28 10:25:00,63.43,63.46,63.24,63.28,35800.0,37.5934,37.6112,37.4808,37.5045,35800.0
2012-12-28 10:30:00,63.29,63.45,63.29,63.4,38400.0,37.5105,37.6053,37.5105,37.5757,38400.0
2012-12-28 10:35:00,63.41,63.44,63.31,63.33,43400.0,37.5816,37.5994,37.5223,37.5342,43400.0
2012-12-28 10:40:00,63.32,63.58,63.32,63.48,37500.0,37.5282,37.6823,37.5282,37.6231,37500.0
2012-12-28 10:45:00,63.48,63.67,63.48,63.63,47300.0,37.6231,37.7357,37.6231,37.712,47300.0
2012-12-28 10:50:00,63.61,63.65,63.5,63.52,20000.0,37.7001,37.7238,37.6349,37.6468,20000.0
2012-12-28 10:55:00,63.54,63.55,63.45,63.47,24700.0,37.6586,37.6646,37.6053,37.6171,24700.0
2012-12-28 11:00:00,63.46,63.49,63.43,63.48,24100.0,37.6112,37.629,37.5934,37.6231,24100.0
2012-12-28 11:05:00,63.49,63.49,63.35,63.37,46300.0,37.629,37.629,37.546,37.5579,46300.0
2012-12-28 11:10:00,63.37,63.43,63.32,63.36,18100.0,37.5579,37.5934,37.5282,37.552,18100.0
2012-12-28 11:15:00,63.36,63.56,63.35,63.56,36500.0,37.552,37.6705,37.546,37.6705,36500.0
2012-12-28 11:20:00,63.56,63.56,63.39,63.39,30800.0,37.6705,37.6705,37.5697,37.5697,30800.0
2012-12-28 11:25:00,63.4,63.45,63.35,63.44,25000.0,37.5757,37.6053,37.546,37.5994,25000.0
2012-12-28 11:30:00,63.4,63.47,63.4,63.46,19400.0,37.5757,37.6171,37.5757,37.6112,19400.0
2012-12-28 11:35:00,63.46,63.54,63.42,63.5,21900.0,37.6112,37.6586,37.5875,37.6349,21900.0
2012-12-28 11:40:00,63.5,63.57,63.5,63.55,22300.0,37.6349,37.6764,37.6349,37.6646,22300.0
2012-12-28 11:45:00,63.54,63.58,63.51,63.54,14800.0,37.6586,37.6823,37.6409,37.6586,14800.0
2012-12-28 11:50:00,63.54,63.55,63.48,63.51,21100.0,37.6586,37.6646,37.6231,37.6409,21100.0
2012-12-28 11:55:00,63.52,63.52,63.47,63.49,19300.0,37.6468,37.6468,37.6171,37.629,19300.0
2012-12-28 12:00:00,63.5,63.55,63.47,63.53,24900.0,37.6349,37.6646,37.6171,37.6527,24900.0
2012-12-28 12:05:00,63.53,63.55,63.48,63.54,12500.0,37.6527,37.6646,37.6231,37.6586,12500.0
2012-12-28 12:10:00,63.55,63.55,63.48,63.52,11200.0,37.6646,37.6646,37.6231,37.6468,11200.0
2012-12-28 12:15:00,63.52,63.53,63.47,63.53,14400.0,37.6468,37.6527,37.6171,37.6527,14400.0
2012-12-28 12:20:00,63.54,63.56,63.47,63.52,12600.0,37.6586,37.6705,37.6171,37.6468,12600.0
2012-12-28 12:25:00,63.52,63.53,63.46,63.47,17900.0,37.6468,37.6527,37.6112,37.6171,17900.0
2012-12-28 12:30:00,63.48,63.53,63.46,63.52,12200.0,37.6231,37.6527,37.6112,37.6468,12200.0
2012-12-28 12:35:00,63.53,63.56,63.5,63.55,15300.0,37.6527,37.6705,37.6349,37.6646,15300.0
2012-12-28 12:40:00,63.55,63.55,63.49,63.49,8800.0,37.6646,37.6646,37.629,37.629,8800.0
2012-12-28 12:45:00,63.49,63.56,63.49,63.53,17100.0,37.629,37.6705,37.629,37.6527,17100.0
2012-12-28 12:50:00,63.52,63.53,63.47,63.47,11500.0,37.6468,37.6527,37.6171,37.6171,11500.0
2012-12-28 12:55:00,63.47,63.48,63.41,63.43,21800.0,37.6171,37.6231,37.5816,37.5934,21800.0
2012-12-28 13:00:00,63.43,63.5,63.43,63.47,14900.0,37.5934,37.6349,37.5934,37.6171,14900.0
2012-12-28 13:05:00,63.47,63.47,63.42,63.44,11400.0,37.6171,37.6171,37.5875,37.5994,11400.0
2012-12-28 13:10:00,63.43,63.47,63.41,63.45,15400.0,37.5934,37.6171,37.5816,37.6053,15400.0
2012-12-28 13:15:00,63.45,63.46,63.42,63.43,21800.0,37.6053,37.6112,37.5875,37.5934,21800.0
2012-12-28 13:20:00,63.44,63.47,63.4,63.4,21100.0,37.5994,37.6171,37.5757,37.5757,21100.0
2012-12-28 13:25:00,63.4,63.46,63.39,63.39,30200.0,37.5757,37.6112,37.5697,37.5697,30200.0
2012-12-28 13:30:00,63.39,63.42,63.37,63.4,18900.0,37.5697,37.5875,37.5579,37.5757,18900.0
2012-12-28 13:35:00,63.41,63.42,63.37,63.37,18700.0,37.5816,37.5875,37.5579,37.5579,18700.0
2012-12-28 13:40:00,63.38,63.39,63.36,63.37,15800.0,37.5638,37.5697,37.552,37.5579,15800.0
2012-12-28 13:45:00,63.37,63.4,63.34,63.38,30200.0,37.5579,37.5757,37.5401,37.5638,30200.0
2012-12-28 13:50:00,63.38,63.4,63.33,63.33,21300.0,37.5638,37.5757,37.5342,37.5342,21300.0
2012-12-28 13:55:00,63.32,63.33,63.27,63.32,16300.0,37.5282,37.5342,37.4986,37.5282,16300.0
2012-12-28 14:00:00,63.33,63.34,63.31,63.32,24500.0,37.5342,37.5401,37.5223,37.5282,24500.0
2012-12-28 14:05:00,63.32,63.34,63.28,63.34,35700.0,37.5282,37.5401,37.5045,37.5401,35700.0
2012-12-28 14:10:00,63.34,63.34,63.26,63.28,21100.0,37.5401,37.5401,37.4927,37.5045,21100.0
2012-12-28 14:15:00,63.28,63.29,63.24,63.29,21600.0,37.5045,37.5105,37.4808,37.5105,21600.0
2012-12-28 14:20:00,63.29,63.32,63.28,63.32,15400.0,37.5105,37.5282,37.5045,37.5282,15400.0
2012-12-28 14:25:00,63.31,63.31,63.25,63.28,15700.0,37.5223,37.5223,37.4868,37.5045,15700.0
2012-12-28 14:30:00,63.28,63.29,63.23,63.26,19300.0,37.5045,37.5105,37.4749,37.4927,19300.0
2012-12-28 14:35:00,63.26,63.26,63.24,63.24,13700.0,37.4927,37.4927,37.4808,37.4808,13700.0
2012-12-28 14:40:00,63.24,63.26,63.23,63.24,25200.0,37.4808,37.4927,37.4749,37.4808,25200.0
2012-12-28 14:45:00,63.24,63.27,63.23,63.27,21900.0,37.4808,37.4986,37.4749,37.4986,21900.0
2012-12-28 14:50:00,63.28,63.28,63.24,63.27,20000.0,37.5045,37.5045,37.4808,37.4986,20000.0
2012-12-28 14:55:00,63.28,63.29,63.25,63.25,15100.0,37.5045,37.5105,37.4868,37.4868,15100.0
2012-12-28 15:00:00,63.26,63.29,63.26,63.28,20200.0,37.4927,37.5105,37.4927,37.5045,20200.0
2012-12-28 15:05:00,63.28,63.3,63.27,63.29,27800.0,37.5045,37.5164,37.4986,37.5105,27800.0
2012-12-28 15:10:00,63.29,63.29,63.23,63.28,17800.0,37.5105,37.5105,37.4749,37.5045,17800.0
2012-12-28 15:15:00,63.29,63.36,63.29,63.35,21400.0,37.5105,37.552,37.5105,37.546,21400.0
2012-12-28 15:20:00,63.36,63.37,63.27,63.3,20600.0,37.552,37.5579,37.4986,37.5164,20600.0
2012-12-28 15:25:00,63.29,63.34,63.29,63.32,22300.0,37.5105,37.5401,37.5105,37.5282,22300.0
2012-12-28 15:30:00,63.32,63.35,63.29,63.31,38800.0,37.5282,37.546,37.5105,37.5223,38800.0
2012-12-28 15:35:00,63.31,63.31,63.02,63.08,125200.0,37.5223,37.5223,37.3504,37.386,125200.0
2012-12-28 15:40:00,63.08,63.17,63.07,63.16,41300.0,37.386,37.4393,37.3801,37.4334,41300.0
2012-12-28 15:45:00,63.17,63.18,63.09,63.12,126100.0,37.4393,37.4453,37.3919,37.4097,126100.0
2012-12-28 15:50:00,63.12,63.12,63.02,63.06,64700.0,37.4097,37.4097,37.3504,37.3741,64700.0
2012-12-28 15:55:00,63.07,63.09,62.97,63.0,351600.0,37.3801,37.3919,37.3208,37.3386,351600.0
2012-12-31 09:30:00,62.82,62.97,62.8,62.86,51700.0,37.2319,37.3208,37.2201,37.2556,51700.0
2012-12-31 09:35:00,62.83,62.87,62.75,62.79,26900.0,37.2378,37.2615,37.1904,37.2141,26900.0
2012-12-31 09:40:00,62.81,62.81,62.63,62.66,46500.0,37.226,37.226,37.1193,37.1371,46500.0
2012-12-31 09:45:00,62.65,62.69,62.6,62.68,79400.0,37.1312,37.1549,37.1015,37.1489,79400.0
2012-12-31 09:50:00,62.68,62.89,62.68,62.86,73000.0,37.1489,37.2734,37.1489,37.2556,73000.0
2012-12-31 09:55:00,62.85,62.89,62.73,62.75,37500.0,37.2497,37.2734,37.1786,37.1904,37500.0
2012-12-31 10:00:00,62.74,62.79,62.71,62.71,56400.0,37.1845,37.2141,37.1667,37.1667,56400.0
2012-12-31 10:05:00,62.71,62.76,62.65,62.73,32000.0,37.1667,37.1963,37.1312,37.1786,32000.0
2012-12-31 10:10:00,62.7,62.72,62.65,62.69,30800.0,37.1608,37.1726,37.1312,37.1549,30800.0
2012-12-31 10:15:00,62.68,62.72,62.66,62.66,32000.0,37.1489,37.1726,37.1371,37.1371,32000.0
2012-12-31 10:20:00,62.66,62.9,62.64,62.85,43400.0,37.1371,37.2793,37.1252,37.2497,43400.0
2012-12-31 10:25:00,62.83,63.04,62.82,62.92,49800.0,37.2378,37.3623,37.2319,37.2912,49800.0
2012-12-31 10:30:00,62.93,63.02,62.92,63.02,20000.0,37.2971,37.3504,37.2912,37.3504,20000.0
2012-12-31 10:35:00,63.0,63.0,62.9,62.92,31700.0,37.3386,37.3386,37.2793,37.2912,31700.0
2012-12-31 10:40:00,62.92,63.0,62.9,62.93,46800.0,37.2912,37.3386,37.2793,37.2971,46800.0
2012-12-31 10:45:00,62.93,62.97,62.92,62.96,43800.0,37.2971,37.3208,37.2912,37.3149,43800.0
2012-12-31 10:50:00,62.97,63.04,62.94,63.0,21200.0,37.3208,37.3623,37.303,37.3386,21200.0
2012-12-31 10:55:00,63.0,63.09,63.0,63.04,53700.0,37.3386,37.3919,37.3386,37.3623,53700.0
2012-12-31 11:00:00,63.04,63.15,62.96,63.14,58800.0,37.3623,37.4275,37.3149,37.4216,58800.0
2012-12-31 11:05:00,63.13,63.13,62.99,63.04,19000.0,37.4156,37.4156,37.3327,37.3623,19000.0
2012-12-31 11:10:00,63.03,63.05,63.0,63.03,22900.0,37.3564,37.3682,37.3386,37.3564,22900.0
2012-12-31 11:15:00,63.06,63.07,62.98,63.01,27200.0,37.3741,37.3801,37.3267,37.3445,27200.0
2012-12-31 11:20:00,63.0,63.09,62.98,62.99,34800.0,37.3386,37.3919,37.3267,37.3327,34800.0
2012-12-31 11:25:00,62.96,62.98,62.92,62.93,18400.0,37.3149,37.3267,37.2912,37.2971,18400.0
2012-12-31 11:30:00,62.95,63.03,62.92,63.01,23300.0,37.309,37.3564,37.2912,37.3445,23300.0
2012-12-31 11:35:00,63.01,63.03,62.94,62.98,25700.0,37.3445,37.3564,37.303,37.3267,25700.0
2012-12-31 11:40:00,62.97,63.0,62.93,62.94,23400.0,37.3208,37.3386,37.2971,37.303,23400.0
2012-12-31 11:45:00,62.95,62.97,62.92,62.93,28300.0,37.309,37.3208,37.2912,37.2971,28300.0
2012-12-31 11:50:00,62.92,62.92,62.85,62.87,36900.0,37.2912,37.2912,37.2497,37.2615,36900.0
2012-12-31 11:55:00,62.89,62.92,62.79,62.88,72800.0,37.2734,37.2912,37.2141,37.2675,72800.0
2012-12-31 12:00:00,62.88,62.97,62.87,62.93,17100.0,37.2675,37.3208,37.2615,37.2971,17100.0
2012-12-31 12:05:00,62.94,62.96,62.88,62.88,9600.0,37.303,37.3149,37.2675,37.2675,9600.0
2012-12-31 12:10:00,62.88,62.97,62.87,62.89,18000.0,37.2675,37.3208,37.2615,37.2734,18000.0
2012-12-31 12:15:00,62.91,62.95,62.9,62.91,21100.0,37.2852,37.309,37.2793,37.2852,21100.0
2012-12-31 12:20:00,62.9,62.98,62.9,62.95,14600.0,37.2793,37.3267,37.2793,37.309,14600.0
2012-12-31 12:25:00,62.96,63.0,62.94,62.95,13300.0,37.3149,37.3386,37.303,37.309,13300.0
2012-12-31 12:30:00,62.96,62.98,62.94,62.97,22600.0,37.3149,37.3267,37.303,37.3208,22600.0
2012-12-31 12:35:00,62.96,63.06,62.95,63.05,17100.0,37.3149,37.3741,37.309,37.3682,17100.0
2012-12-31 12:40:00,63.05,63.35,63.05,63.29,41800.0,37.3682,37.546,37.3682,37.5105,41800.0
2012-12-31 12:45:00,63.27,63.41,63.27,63.37,20700.0,37.4986,37.5816,37.4986,37.5579,20700.0
2012-12-31 12:50:00,63.37,63.38,63.06,63.07,24600.0,37.5579,37.5638,37.3741,37.3801,24600.0
2012-12-31 12:55:00,63.07,63.15,62.99,63.07,23300.0,37.3801,37.4275,37.3327,37.3801,23300.0
2012-12-31 13:00:00,63.08,63.14,62.99,63.04,23100.0,37.386,37.4216,37.3327,37.3623,23100.0
2012-12-31 13:05:00,63.05,63.05,62.94,62.97,26100.0,37.3682,37.3682,37.303,37.3208,26100.0
2012-12-31 13:10:00,62.97,63.12,62.97,63.1,25700.0,37.3208,37.4097,37.3208,37.3979,25700.0
2012-12-31 13:15:00,63.11,63.21,63.04,63.05,24500.0,37.4038,37.4631,37.3623,37.3682,24500.0
2012-12-31 13:20:00,63.03,63.19,63.02,63.18,15800.0,37.3564,37.4512,37.3504,37.4453,15800.0
2012-12-31 13:25:00,63.16,63.18,63.09,63.12,10700.0,37.4334,37.4453,37.3919,37.4097,10700.0
2012-12-31 13:30:00,63.1,63.11,63.06,63.08,7300.0,37.3979,37.4038,37.3741,37.386,7300.0
2012-12-31 13:35:00,63.09,63.1,63.06,63.09,13700.0,37.3919,37.3979,37.3741,37.3919,13700.0
2012-12-31 13:40:00,63.1,63.16,63.07,63.07,11800.0,37.3979,37.4334,37.3801,37.3801,11800.0
2012-12-31 13:45:00,63.09,63.36,63.02,63.04,70700.0,37.3919,37.552,37.3504,37.3623,70700.0
2012-12-31 13:50:00,63.03,63.13,63.0,63.09,25800.0,37.3564,37.4156,37.3386,37.3919,25800.0
2012-12-31 13:55:00,63.07,63.17,63.04,63.1,12500.0,37.3801,37.4393,37.3623,37.3979,12500.0
2012-12-31 14:00:00,63.11,63.16,63.05,63.07,16000.0,37.4038,37.4334,37.3682,37.3801,16000.0
2012-12-31 14:05:00,63.07,63.17,63.07,63.16,13500.0,37.3801,37.4393,37.3801,37.4334,13500.0
2012-12-31 14:10:00,63.16,63.18,63.12,63.16,12000.0,37.4334,37.4453,37.4097,37.4334,12000.0
2012-12-31 14:15:00,63.15,63.21,63.15,63.18,25400.0,37.4275,37.4631,37.4275,37.4453,25400.0
2012-12-31 14:20:00,63.18,63.28,63.18,63.28,15100.0,37.4453,37.5045,37.4453,37.5045,15100.0
2012-12-31 14:25:00,63.28,63.28,63.22,63.27,12600.0,37.5045,37.5045,37.469,37.4986,12600.0
2012-12-31 14:30:00,63.28,63.33,63.22,63.23,23100.0,37.5045,37.5342,37.469,37.4749,23100.0
2012-12-31 14:35:00,63.22,63.22,63.12,63.17,14700.0,37.469,37.469,37.4097,37.4393,14700.0
2012-12-31 14:40:00,63.16,63.21,63.14,63.2,15900.0,37.4334,37.4631,37.4216,37.4571,15900.0
2012-12-31 14:45:00,63.2,63.3,63.13,63.27,31600.0,37.4571,37.5164,37.4156,37.4986,31600.0
2012-12-31 14:50:00,63.27,63.32,63.18,63.26,23400.0,37.4986,37.5282,37.4453,37.4927,23400.0
2012-12-31 14:55:00,63.26,63.41,63.26,63.39,24200.0,37.4927,37.5816,37.4927,37.5697,24200.0
2012-12-31 15:00:00,63.39,63.47,63.35,63.44,31400.0,37.5697,37.6171,37.546,37.5994,31400.0
2012-12-31 15:05:00,63.43,63.48,63.4,63.4,27700.0,37.5934,37.6231,37.5757,37.5757,27700.0
2012-12-31 15:10:00,63.41,63.41,63.21,63.24,31400.0,37.5816,37.5816,37.4631,37.4808,31400.0
2012-12-31 15:15:00,63.24,63.27,63.2,63.24,22600.0,37.4808,37.4986,37.4571,37.4808,22600.0
2012-12-31 15:20:00,63.25,63.33,63.25,63.3,21600.0,37.4868,37.5342,37.4868,37.5164,21600.0
2012-12-31 15:25:00,63.29,63.37,63.21,63.26,38400.0,37.5105,37.5579,37.4631,37.4927,38400.0
2012-12-31 15:30:00,63.28,63.36,63.28,63.36,23800.0,37.5045,37.552,37.5045,37.552,23800.0
2012-12-31 15:35:00,63.36,63.42,63.34,63.41,27700.0,37.552,37.5875,37.5401,37.5816,27700.0
2012-12-31 15:40:00,63.41,63.44,63.35,63.39,25800.0,37.5816,37.5994,37.546,37.5697,25800.0
2012-12-31 15:45:00,63.37,63.66,63.36,63.66,80100.0,37.5579,37.7298,37.552,37.7298,80100.0
2012-12-31 15:50:00,63.66,63.85,63.62,63.68,74900.0,37.7298,37.8424,37.706,37.7416,74900.0
2012-12-31 15:55:00,63.68,63.83,63.66,63.8,292400.0,37.7416,37.8305,37.7298,37.8127,292400.0
2013-01-02 09:30:00,64.56,64.9,64.56,64.76,126700.0,38.2632,38.4647,38.2632,38.3817,126700.0
2013-01-02 09:35:00,64.77,64.99,64.71,64.98,61700.0,38.3876,38.518,38.3521,38.5121,61700.0
2013-01-02 09:40:00,65.0,65.08,64.83,64.9,70100.0,38.5239,38.5714,38.4232,38.4647,70100.0
2013-01-02 09:45:00,64.89,65.05,64.88,64.94,71600.0,38.4587,38.5536,38.4528,38.4884,71600.0
2013-01-02 09:50:00,64.94,65.16,64.93,65.15,98600.0,38.4884,38.6188,38.4825,38.6128,98600.0
2013-01-02 09:55:00,65.14,65.17,64.94,65.04,75600.0,38.6069,38.6247,38.4884,38.5476,75600.0
2013-01-02 10:00:00,65.07,65.16,65.04,65.11,51800.0,38.5654,38.6188,38.5476,38.5891,51800.0
2013-01-02 10:05:00,65.11,65.12,65.0,65.06,40100.0,38.5891,38.5951,38.5239,38.5595,40100.0
2013-01-02 10:10:00,65.06,65.16,65.03,65.14,38500.0,38.5595,38.6188,38.5417,38.6069,38500.0
2013-01-02 10:15:00,65.15,65.22,65.05,65.06,46800.0,38.6128,38.6543,38.5536,38.5595,46800.0
2013-01-02 10:20:00,65.06,65.07,64.9,64.91,24100.0,38.5595,38.5654,38.4647,38.4706,24100.0
2013-01-02 10:25:00,64.92,64.92,64.82,64.88,31500.0,38.4765,38.4765,38.4173,38.4528,31500.0
2013-01-02 10:30:00,64.87,64.94,64.87,64.89,33400.0,38.4469,38.4884,38.4469,38.4587,33400.0
2013-01-02 10:35:00,64.88,64.88,64.75,64.79,49400.0,38.4528,38.4528,38.3758,38.3995,49400.0
2013-01-02 10:40:00,64.79,64.81,64.76,64.76,38300.0,38.3995,38.4113,38.3817,38.3817,38300.0
2013-01-02 10:45:00,64.75,64.8,64.75,64.78,26200.0,38.3758,38.4054,38.3758,38.3936,26200.0
2013-01-02 10:50:00,64.77,64.85,64.71,64.79,34500.0,38.3876,38.435,38.3521,38.3995,34500.0
2013-01-02 10:55:00,64.8,64.82,64.67,64.74,29900.0,38.4054,38.4173,38.3284,38.3698,29900.0
2013-01-02 11:00:00,64.74,64.75,64.7,64.7,26500.0,38.3698,38.3758,38.3461,38.3461,26500.0
2013-01-02 11:05:00,64.71,64.78,64.66,64.66,45500.0,38.3521,38.3936,38.3224,38.3224,45500.0
2013-01-02 11:10:00,64.67,64.83,64.67,64.79,32100.0,38.3284,38.4232,38.3284,38.3995,32100.0
2013-01-02 11:15:00,64.79,64.83,64.76,64.76,28900.0,38.3995,38.4232,38.3817,38.3817,28900.0
2013-01-02 11:20:00,64.76,64.85,64.73,64.81,38400.0,38.3817,38.435,38.3639,38.4113,38400.0
2013-01-02 11:25:00,64.81,64.87,64.77,64.78,27800.0,38.4113,38.4469,38.3876,38.3936,27800.0
2013-01-02 11:30:00,64.78,64.84,64.77,64.84,46200.0,38.3936,38.4291,38.3876,38.4291,46200.0
2013-01-02 11:35:00,64.84,64.93,64.82,64.86,50700.0,38.4291,38.4825,38.4173,38.441,50700.0
2013-01-02 11:40:00,64.86,64.94,64.86,64.91,39600.0,38.441,38.4884,38.441,38.4706,39600.0
2013-01-02 11:45:00,64.92,64.96,64.84,64.84,24600.0,38.4765,38.5002,38.4291,38.4291,24600.0
2013-01-02 11:50:00,64.83,64.9,64.83,64.9,20400.0,38.4232,38.4647,38.4232,38.4647,20400.0
2013-01-02 11:55:00,64.89,64.96,64.85,64.91,39000.0,38.4587,38.5002,38.435,38.4706,39000.0
2013-01-02 12:00:00,64.91,64.99,64.89,64.94,81400.0,38.4706,38.518,38.4587,38.4884,81400.0
2013-01-02 12:05:00,64.94,64.99,64.92,64.95,15800.0,38.4884,38.518,38.4765,38.4943,15800.0
2013-01-02 12:10:00,64.94,64.98,64.89,64.92,22800.0,38.4884,38.5121,38.4587,38.4765,22800.0
2013-01-02 12:15:00,64.92,64.92,64.88,64.88,9200.0,38.4765,38.4765,38.4528,38.4528,9200.0
2013-01-02 12:20:00,64.88,64.89,64.83,64.84,12200.0,38.4528,38.4587,38.4232,38.4291,12200.0
2013-01-02 12:25:00,64.85,64.85,64.8,64.85,10800.0,38.435,38.435,38.4054,38.435,10800.0
2013-01-02 12:30:00,64.85,64.85,64.79,64.8,16200.0,38.435,38.435,38.3995,38.4054,16200.0
2013-01-02 12:35:00,64.79,64.81,64.75,64.78,24600.0,38.3995,38.4113,38.3758,38.3936,24600.0
2013-01-02 12:40:00,64.78,64.79,64.7,64.71,18000.0,38.3936,38.3995,38.3461,38.3521,18000.0
2013-01-02 12:45:00,64.71,64.71,64.62,64.66,29500.0,38.3521,38.3521,38.2987,38.3224,29500.0
2013-01-02 12:50:00,64.67,64.68,64.62,64.64,11800.0,38.3284,38.3343,38.2987,38.3106,11800.0
2013-01-02 12:55:00,64.64,64.67,64.62,64.62,8900.0,38.3106,38.3284,38.2987,38.2987,8900.0
2013-01-02 13:00:00,64.62,64.65,64.61,64.61,17700.0,38.2987,38.3165,38.2928,38.2928,17700.0
2013-01-02 13:05:00,64.61,64.63,64.59,64.62,27400.0,38.2928,38.3047,38.2809,38.2987,27400.0
2013-01-02 13:10:00,64.62,64.63,64.59,64.62,17800.0,38.2987,38.3047,38.2809,38.2987,17800.0
2013-01-02 13:15:00,64.63,64.63,64.59,64.6,14800.0,38.3047,38.3047,38.2809,38.2869,14800.0
2013-01-02 13:20:00,64.6,64.7,64.58,64.69,18300.0,38.2869,38.3461,38.275,38.3402,18300.0
2013-01-02 13:25:00,64.68,64.69,64.64,64.65,10500.0,38.3343,38.3402,38.3106,38.3165,10500.0
2013-01-02 13:30:00,64.65,64.65,64.6,64.61,12300.0,38.3165,38.3165,38.2869,38.2928,12300.0
2013-01-02 13:35:00,64.62,64.64,64.58,64.63,16700.0,38.2987,38.3106,38.275,38.3047,16700.0
2013-01-02 13:40:00,64.64,64.65,64.57,64.6,17400.0,38.3106,38.3165,38.2691,38.2869,17400.0
2013-01-02 13:45:00,64.6,64.63,64.57,64.61,11900.0,38.2869,38.3047,38.2691,38.2928,11900.0
2013-01-02 13:50:00,64.61,64.62,64.56,64.61,12100.0,38.2928,38.2987,38.2632,38.2928,12100.0
2013-01-02 13:55:00,64.61,64.62,64.55,64.55,12900.0,38.2928,38.2987,38.2572,38.2572,12900.0
2013-01-02 14:00:00,64.56,64.63,64.56,64.58,22800.0,38.2632,38.3047,38.2632,38.275,22800.0
2013-01-02 14:05:00,64.58,64.64,64.55,64.64,17300.0,38.275,38.3106,38.2572,38.3106,17300.0
2013-01-02 14:10:00,64.63,64.69,64.62,64.66,25200.0,38.3047,38.3402,38.2987,38.3224,25200.0
2013-01-02 14:15:00,64.65,64.68,64.62,64.64,23400.0,38.3165,38.3343,38.2987,38.3106,23400.0
2013-01-02 14:20:00,64.63,64.66,64.61,64.61,16700.0,38.3047,38.3224,38.2928,38.2928,16700.0
2013-01-02 14:25:00,64.62,64.68,64.62,64.67,11700.0,38.2987,38.3343,38.2987,38.3284,11700.0
2013-01-02 14:30:00,64.67,64.67,64.57,64.59,20100.0,38.3284,38.3284,38.2691,38.2809,20100.0
2013-01-02 14:35:00,64.59,64.6,64.52,64.52,26800.0,38.2809,38.2869,38.2395,38.2395,26800.0
2013-01-02 14:40:00,64.52,64.61,64.51,64.61,21100.0,38.2395,38.2928,38.2335,38.2928,21100.0
2013-01-02 14:45:00,64.61,64.61,64.53,64.58,17900.0,38.2928,38.2928,38.2454,38.275,17900.0
2013-01-02 14:50:00,64.58,64.61,64.57,64.57,21900.0,38.275,38.2928,38.2691,38.2691,21900.0
2013-01-02 14:55:00,64.57,64.6,64.56,64.6,14700.0,38.2691,38.2869,38.2632,38.2869,14700.0
2013-01-02 15:00:00,64.6,64.67,64.6,64.64,24200.0,38.2869,38.3284,38.2869,38.3106,24200.0
2013-01-02 15:05:00,64.65,64.67,64.61,64.61,53400.0,38.3165,38.3284,38.2928,38.2928,53400.0
2013-01-02 15:10:00,64.61,64.62,64.55,64.59,51100.0,38.2928,38.2987,38.2572,38.2809,51100.0
2013-01-02 15:15:00,64.58,64.61,64.57,64.6,39600.0,38.275,38.2928,38.2691,38.2869,39600.0
2013-01-02 15:20:00,64.61,64.63,64.58,64.59,43400.0,38.2928,38.3047,38.275,38.2809,43400.0
2013-01-02 15:25:00,64.59,64.63,64.56,64.58,39400.0,38.2809,38.3047,38.2632,38.275,39400.0
2013-01-02 15:30:00,64.59,64.66,64.57,64.64,47000.0,38.2809,38.3224,38.2691,38.3106,47000.0
2013-01-02 15:35:00,64.63,64.73,64.61,64.72,64200.0,38.3047,38.3639,38.2928,38.358,64200.0
2013-01-02 15:40:00,64.72,64.79,64.7,64.79,59200.0,38.358,38.3995,38.3461,38.3995,59200.0
2013-01-02 15:45:00,64.79,64.79,64.71,64.73,69900.0,38.3995,38.3995,38.3521,38.3639,69900.0
2013-01-02 15:50:00,64.73,64.88,64.73,64.87,96800.0,38.3639,38.4528,38.3639,38.4469,96800.0
2013-01-02 15:55:00,64.86,65.0,64.85,65.0,197800.0,38.441,38.5239,38.435,38.5239,197800.0
2013-01-03 09:30:00,64.79,64.98,64.5,64.89,94600.0,38.3995,38.5121,38.2276,38.4587,94600.0
2013-01-03 09:35:00,64.91,65.19,64.88,65.19,54300.0,38.4706,38.6365,38.4528,38.6365,54300.0
2013-01-03 09:40:00,65.16,65.18,64.93,65.05,34300.0,38.6188,38.6306,38.4825,38.5536,34300.0
2013-01-03 09:45:00,65.05,65.08,64.83,64.83,29300.0,38.5536,38.5714,38.4232,38.4232,29300.0
2013-01-03 09:50:00,64.82,64.95,64.81,64.92,36400.0,38.4173,38.4943,38.4113,38.4765,36400.0
2013-01-03 09:55:00,64.89,64.89,64.81,64.81,19900.0,38.4587,38.4587,38.4113,38.4113,19900.0
2013-01-03 10:00:00,64.81,64.98,64.77,64.95,27700.0,38.4113,38.5121,38.3876,38.4943,27700.0
2013-01-03 10:05:00,64.94,64.94,64.76,64.76,19900.0,38.4884,38.4884,38.3817,38.3817,19900.0
2013-01-03 10:10:00,64.75,64.85,64.72,64.81,27600.0,38.3758,38.435,38.358,38.4113,27600.0
2013-01-03 10:15:00,64.79,64.8,64.73,64.78,16300.0,38.3995,38.4054,38.3639,38.3936,16300.0
2013-01-03 10:20:00,64.76,64.77,64.68,64.75,25900.0,38.3817,38.3876,38.3343,38.3758,25900.0
2013-01-03 10:25:00,64.75,64.82,64.75,64.8,16700.0,38.3758,38.4173,38.3758,38.4054,16700.0
2013-01-03 10:30:00,64.8,64.9,64.76,64.82,22800.0,38.4054,38.4647,38.3817,38.4173,22800.0
2013-01-03 10:35:00,64.82,64.86,64.76,64.76,16600.0,38.4173,38.441,38.3817,38.3817,16600.0
2013-01-03 10:40:00,64.77,64.85,64.76,64.82,18200.0,38.3876,38.435,38.3817,38.4173,18200.0
2013-01-03 10:45:00,64.81,64.84,64.75,64.77,10800.0,38.4113,38.4291,38.3758,38.3876,10800.0
2013-01-03 10:50:00,64.76,64.78,64.72,64.72,25500.0,38.3817,38.3936,38.358,38.358,25500.0
2013-01-03 10:55:00,64.72,64.78,64.71,64.78,29100.0,38.358,38.3936,38.3521,38.3936,29100.0
2013-01-03 11:00:00,64.78,64.89,64.78,64.85,41100.0,38.3936,38.4587,38.3936,38.435,41100.0
2013-01-03 11:05:00,64.85,64.97,64.84,64.96,40900.0,38.435,38.5062,38.4291,38.5002,40900.0
2013-01-03 11:10:00,64.93,65.0,64.89,64.95,24300.0,38.4825,38.5239,38.4587,38.4943,24300.0
2013-01-03 11:15:00,64.95,65.02,64.95,64.98,25200.0,38.4943,38.5358,38.4943,38.5121,25200.0
2013-01-03 11:20:00,64.98,65.05,64.95,65.05,21500.0,38.5121,38.5536,38.4943,38.5536,21500.0
2013-01-03 11:25:00,65.04,65.05,64.94,64.97,21800.0,38.5476,38.5536,38.4884,38.5062,21800.0
2013-01-03 11:30:00,64.96,65.03,64.94,65.01,14000.0,38.5002,38.5417,38.4884,38.5299,14000.0
2013-01-03 11:35:00,64.99,65.02,64.96,64.96,14300.0,38.518,38.5358,38.5002,38.5002,14300.0
2013-01-03 11:40:00,64.96,64.97,64.92,64.95,12800.0,38.5002,38.5062,38.4765,38.4943,12800.0
2013-01-03 11:45:00,64.93,64.98,64.92,64.98,19500.0,38.4825,38.5121,38.4765,38.5121,19500.0
2013-01-03 11:50:00,64.99,65.0,64.95,64.98,14600.0,38.518,38.5239,38.4943,38.5121,14600.0
2013-01-03 11:55:00,64.98,64.98,64.93,64.93,8000.0,38.5121,38.5121,38.4825,38.4825,8000.0
2013-01-03 12:00:00,64.94,64.96,64.93,64.95,31300.0,38.4884,38.5002,38.4825,38.4943,31300.0
2013-01-03 12:05:00,64.95,65.02,64.94,65.02,16800.0,38.4943,38.5358,38.4884,38.5358,16800.0
2013-01-03 12:10:00,65.02,65.14,65.0,65.14,30400.0,38.5358,38.6069,38.5239,38.6069,30400.0
2013-01-03 12:15:00,65.14,65.14,65.08,65.1,11100.0,38.6069,38.6069,38.5714,38.5832,11100.0
2013-01-03 12:20:00,65.09,65.11,65.05,65.07,5000.0,38.5773,38.5891,38.5536,38.5654,5000.0
2013-01-03 12:25:00,65.08,65.09,65.01,65.01,10600.0,38.5714,38.5773,38.5299,38.5299,10600.0
2013-01-03 12:30:00,65.01,65.05,64.93,64.94,18300.0,38.5299,38.5536,38.4825,38.4884,18300.0
2013-01-03 12:35:00,64.94,64.99,64.93,64.99,17100.0,38.4884,38.518,38.4825,38.518,17100.0
2013-01-03 12:40:00,64.98,65.02,64.94,65.02,17200.0,38.5121,38.5358,38.4884,38.5358,17200.0
2013-01-03 12:45:00,65.0,65.04,64.99,64.99,10600.0,38.5239,38.5476,38.518,38.518,10600.0
2013-01-03 12:50:00,65.0,65.03,64.97,64.97,7500.0,38.5239,38.5417,38.5062,38.5062,7500.0
2013-01-03 12:55:00,64.97,65.03,64.97,65.03,8800.0,38.5062,38.5417,38.5062,38.5417,8800.0
2013-01-03 13:00:00,65.02,65.04,65.0,65.0,3500.0,38.5358,38.5476,38.5239,38.5239,3500.0
2013-01-03 13:05:00,65.0,65.01,64.98,64.98,7400.0,38.5239,38.5299,38.5121,38.5121,7400.0
2013-01-03 13:10:00,64.97,65.0,64.95,64.98,9200.0,38.5062,38.5239,38.4943,38.5121,9200.0
2013-01-03 13:15:00,64.98,65.01,64.98,65.01,6700.0,38.5121,38.5299,38.5121,38.5299,6700.0
2013-01-03 13:20:00,65.0,65.01,64.95,64.97,11200.0,38.5239,38.5299,38.4943,38.5062,11200.0
2013-01-03 13:25:00,64.98,64.99,64.95,64.98,11000.0,38.5121,38.518,38.4943,38.5121,11000.0
2013-01-03 13:30:00,64.97,64.99,64.93,64.97,9100.0,38.5062,38.518,38.4825,38.5062,9100.0
2013-01-03 13:35:00,64.96,65.03,64.95,64.99,10500.0,38.5002,38.5417,38.4943,38.518,10500.0
2013-01-03 13:40:00,64.98,65.0,64.95,64.95,10500.0,38.5121,38.5239,38.4943,38.4943,10500.0
2013-01-03 13:45:00,64.96,65.03,64.96,65.03,9400.0,38.5002,38.5417,38.5002,38.5417,9400.0
2013-01-03 13:50:00,65.02,65.04,64.95,64.96,10800.0,38.5358,38.5476,38.4943,38.5002,10800.0
2013-01-03 13:55:00,64.95,65.01,64.95,65.0,13100.0,38.4943,38.5299,38.4943,38.5239,13100.0
2013-01-03 14:00:00,65.0,65.01,64.88,64.97,28800.0,38.5239,38.5299,38.4528,38.5062,28800.0
2013-01-03 14:05:00,64.96,64.97,64.83,64.85,50300.0,38.5002,38.5062,38.4232,38.435,50300.0
2013-01-03 14:10:00,64.87,64.92,64.83,64.91,15100.0,38.4469,38.4765,38.4232,38.4706,15100.0
2013-01-03 14:15:00,64.91,64.92,64.87,64.87,29100.0,38.4706,38.4765,38.4469,38.4469,29100.0
2013-01-03 14:20:00,64.86,64.86,64.78,64.78,31700.0,38.441,38.441,38.3936,38.3936,31700.0
2013-01-03 14:25:00,64.77,64.78,64.72,64.74,44200.0,38.3876,38.3936,38.358,38.3698,44200.0
2013-01-03 14:30:00,64.74,64.79,64.68,64.79,37900.0,38.3698,38.3995,38.3343,38.3995,37900.0
2013-01-03 14:35:00,64.78,64.82,64.73,64.79,54500.0,38.3936,38.4173,38.3639,38.3995,54500.0
2013-01-03 14:40:00,64.78,64.83,64.75,64.81,12500.0,38.3936,38.4232,38.3758,38.4113,12500.0
2013-01-03 14:45:00,64.82,64.85,64.8,64.83,15600.0,38.4173,38.435,38.4054,38.4232,15600.0
2013-01-03 14:50:00,64.83,64.9,64.83,64.85,15300.0,38.4232,38.4647,38.4232,38.435,15300.0
2013-01-03 14:55:00,64.85,64.9,64.85,64.86,12300.0,38.435,38.4647,38.435,38.441,12300.0
2013-01-03 15:00:00,64.85,64.91,64.82,64.9,29200.0,38.435,38.4706,38.4173,38.4647,29200.0
2013-01-03 15:05:00,64.89,64.91,64.85,64.85,21300.0,38.4587,38.4706,38.435,38.435,21300.0
2013-01-03 15:10:00,64.84,64.91,64.83,64.86,28900.0,38.4291,38.4706,38.4232,38.441,28900.0
2013-01-03 15:15:00,64.88,64.89,64.82,64.84,17400.0,38.4528,38.4587,38.4173,38.4291,17400.0
2013-01-03 15:20:00,64.84,64.9,64.76,64.79,32400.0,38.4291,38.4647,38.3817,38.3995,32400.0
2013-01-03 15:25:00,64.78,64.85,64.78,64.85,38800.0,38.3936,38.435,38.3936,38.435,38800.0
2013-01-03 15:30:00,64.85,64.86,64.76,64.78,39100.0,38.435,38.441,38.3817,38.3936,39100.0
2013-01-03 15:35:00,64.77,64.83,64.73,64.82,26100.0,38.3876,38.4232,38.3639,38.4173,26100.0
2013-01-03 15:40:00,64.82,64.84,64.79,64.82,21100.0,38.4173,38.4291,38.3995,38.4173,21100.0
2013-01-03 15:45:00,64.82,64.87,64.81,64.82,45200.0,38.4173,38.4469,38.4113,38.4173,45200.0
2013-01-03 15:50:00,64.81,64.84,64.67,64.67,58900.0,38.4113,38.4291,38.3284,38.3284,58900.0
2013-01-03 15:55:00,64.69,64.87,64.68,64.86,204200.0,38.3402,38.4469,38.3343,38.441,204200.0
2013-01-04 09:30:00,64.9,64.98,64.84,64.91,29600.0,38.4647,38.5121,38.4291,38.4706,29600.0
2013-01-04 09:35:00,64.9,65.0,64.79,64.89,16100.0,38.4647,38.5239,38.3995,38.4587,16100.0
2013-01-04 09:40:00,64.89,64.92,64.85,64.85,13200.0,38.4587,38.4765,38.435,38.435,13200.0
2013-01-04 09:45:00,64.86,64.91,64.85,64.9,13100.0,38.441,38.4706,38.435,38.4647,13100.0
2013-01-04 09:50:00,64.89,64.94,64.83,64.9,20900.0,38.4587,38.4884,38.4232,38.4647,20900.0
2013-01-04 09:55:00,64.9,64.94,64.86,64.89,16700.0,38.4647,38.4884,38.441,38.4587,16700.0
2013-01-04 10:00:00,64.9,64.95,64.87,64.91,26600.0,38.4647,38.4943,38.4469,38.4706,26600.0
2013-01-04 10:05:00,64.92,64.94,64.86,64.86,27000.0,38.4765,38.4884,38.441,38.441,27000.0
2013-01-04 10:10:00,64.87,64.93,64.86,64.91,21400.0,38.4469,38.4825,38.441,38.4706,21400.0
2013-01-04 10:15:00,64.9,64.95,64.88,64.95,11000.0,38.4647,38.4943,38.4528,38.4943,11000.0
2013-01-04 10:20:00,64.93,65.02,64.93,64.98,20500.0,38.4825,38.5358,38.4825,38.5121,20500.0
2013-01-04 10:25:00,64.98,65.05,64.98,65.04,24900.0,38.5121,38.5536,38.5121,38.5476,24900.0
2013-01-04 10:30:00,65.04,65.06,64.98,65.01,21000.0,38.5476,38.5595,38.5121,38.5299,21000.0
2013-01-04 10:35:00,65.0,65.03,64.98,64.99,10100.0,38.5239,38.5417,38.5121,38.518,10100.0
2013-01-04 10:40:00,64.98,64.98,64.88,64.93,16000.0,38.5121,38.5121,38.4528,38.4825,16000.0
2013-01-04 10:45:00,64.93,64.98,64.92,64.97,12400.0,38.4825,38.5121,38.4765,38.5062,12400.0
2013-01-04 10:50:00,64.95,65.0,64.94,64.99,26400.0,38.4943,38.5239,38.4884,38.518,26400.0
2013-01-04 10:55:00,64.98,65.01,64.93,64.98,18700.0,38.5121,38.5299,38.4825,38.5121,18700.0
2013-01-04 11:00:00,64.99,65.0,64.98,64.99,17400.0,38.518,38.5239,38.5121,38.518,17400.0
2013-01-04 11:05:00,65.0,65.0,64.98,64.98,25200.0,38.5239,38.5239,38.5121,38.5121,25200.0
2013-01-04 11:10:00,64.98,65.0,64.96,64.99,20100.0,38.5121,38.5239,38.5002,38.518,20100.0
2013-01-04 11:15:00,65.0,65.06,64.98,65.05,35800.0,38.5239,38.5595,38.5121,38.5536,35800.0
2013-01-04 11:20:00,65.04,65.04,65.0,65.01,12200.0,38.5476,38.5476,38.5239,38.5299,12200.0
2013-01-04 11:25:00,65.0,65.06,65.0,65.0,22600.0,38.5239,38.5595,38.5239,38.5239,22600.0
2013-01-04 11:30:00,65.01,65.08,64.99,65.07,19200.0,38.5299,38.5714,38.518,38.5654,19200.0
2013-01-04 11:35:00,65.07,65.12,65.07,65.09,14700.0,38.5654,38.5951,38.5654,38.5773,14700.0
2013-01-04 11:40:00,65.09,65.14,65.08,65.09,12400.0,38.5773,38.6069,38.5714,38.5773,12400.0
2013-01-04 11:45:00,65.08,65.13,65.07,65.11,8700.0,38.5714,38.601,38.5654,38.5891,8700.0
2013-01-04 11:50:00,65.12,65.13,65.09,65.12,6800.0,38.5951,38.601,38.5773,38.5951,6800.0
2013-01-04 11:55:00,65.12,65.12,64.99,64.99,14400.0,38.5951,38.5951,38.518,38.518,14400.0
2013-01-04 12:00:00,64.99,65.07,64.99,65.05,9300.0,38.518,38.5654,38.518,38.5536,9300.0
2013-01-04 12:05:00,65.06,65.06,64.96,64.99,13200.0,38.5595,38.5595,38.5002,38.518,13200.0
2013-01-04 12:10:00,64.99,65.04,64.99,65.04,6100.0,38.518,38.5476,38.518,38.5476,6100.0
2013-01-04 12:15:00,65.03,65.03,65.0,65.01,8900.0,38.5417,38.5417,38.5239,38.5299,8900.0
2013-01-04 12:20:00,65.02,65.02,65.0,65.01,7300.0,38.5358,38.5358,38.5239,38.5299,7300.0
2013-01-04 12:25:00,65.01,65.05,65.0,65.04,13200.0,38.5299,38.5536,38.5239,38.5476,13200.0
2013-01-04 12:30:00,65.04,65.04,65.0,65.0,15300.0,38.5476,38.5476,38.5239,38.5239,15300.0
2013-01-04 12:35:00,65.01,65.02,64.99,65.02,12700.0,38.5299,38.5358,38.518,38.5358,12700.0
2013-01-04 12:40:00,65.01,65.01,64.97,64.99,12000.0,38.5299,38.5299,38.5062,38.518,12000.0
2013-01-04 12:45:00,64.99,65.03,64.97,65.01,20500.0,38.518,38.5417,38.5062,38.5299,20500.0
2013-01-04 12:50:00,65.02,65.05,65.02,65.04,5800.0,38.5358,38.5536,38.5358,38.5476,5800.0
2013-01-04 12:55:00,65.05,65.06,65.03,65.04,7100.0,38.5536,38.5595,38.5417,38.5476,7100.0
2013-01-04 13:00:00,65.04,65.05,65.02,65.03,10000.0,38.5476,38.5536,38.5358,38.5417,10000.0
2013-01-04 13:05:00,65.02,65.08,65.02,65.08,9500.0,38.5358,38.5714,38.5358,38.5714,9500.0
2013-01-04 13:10:00,65.07,65.11,65.05,65.09,12800.0,38.5654,38.5891,38.5536,38.5773,12800.0
2013-01-04 13:15:00,65.08,65.11,65.08,65.1,7100.0,38.5714,38.5891,38.5714,38.5832,7100.0
2013-01-04 13:20:00,65.1,65.11,65.06,65.07,12500.0,38.5832,38.5891,38.5595,38.5654,12500.0
2013-01-04 13:25:00,65.08,65.14,65.07,65.13,12100.0,38.5714,38.6069,38.5654,38.601,12100.0
2013-01-04 13:30:00,65.13,65.14,65.09,65.1,16600.0,38.601,38.6069,38.5773,38.5832,16600.0
2013-01-04 13:35:00,65.1,65.14,65.07,65.08,10400.0,38.5832,38.6069,38.5654,38.5714,10400.0
2013-01-04 13:40:00,65.08,65.11,65.07,65.11,13400.0,38.5714,38.5891,38.5654,38.5891,13400.0
2013-01-04 13:45:00,65.1,65.15,65.08,65.12,23500.0,38.5832,38.6128,38.5714,38.5951,23500.0
2013-01-04 13:50:00,65.12,65.14,65.06,65.09,29600.0,38.5951,38.6069,38.5595,38.5773,29600.0
2013-01-04 13:55:00,65.11,65.17,65.09,65.17,19000.0,38.5891,38.6247,38.5773,38.6247,19000.0
2013-01-04 14:00:00,65.17,65.17,65.11,65.12,14300.0,38.6247,38.6247,38.5891,38.5951,14300.0
2013-01-04 14:05:00,65.13,65.15,65.09,65.1,13500.0,38.601,38.6128,38.5773,38.5832,13500.0
2013-01-04 14:10:00,65.1,65.11,65.07,65.08,16200.0,38.5832,38.5891,38.5654,38.5714,16200.0
2013-01-04 14:15:00,65.08,65.12,65.06,65.07,16700.0,38.5714,38.5951,38.5595,38.5654,16700.0
2013-01-04 14:20:00,65.07,65.14,65.06,65.12,10200.0,38.5654,38.6069,38.5595,38.5951,10200.0
2013-01-04 14:25:00,65.12,65.17,65.09,65.12,36100.0,38.5951,38.6247,38.5773,38.5951,36100.0
2013-01-04 14:30:00,65.12,65.16,65.11,65.11,24700.0,38.5951,38.6188,38.5891,38.5891,24700.0
2013-01-04 14:35:00,65.11,65.12,65.08,65.12,11700.0,38.5891,38.5951,38.5714,38.5951,11700.0
2013-01-04 14:40:00,65.11,65.13,65.08,65.13,14100.0,38.5891,38.601,38.5714,38.601,14100.0
2013-01-04 14:45:00,65.13,65.13,65.07,65.07,24000.0,38.601,38.601,38.5654,38.5654,24000.0
2013-01-04 14:50:00,65.07,65.09,65.06,65.06,8700.0,38.5654,38.5773,38.5595,38.5595,8700.0
2013-01-04 14:55:00,65.06,65.08,65.04,65.05,12000.0,38.5595,38.5714,38.5476,38.5536,12000.0
2013-01-04 15:00:00,65.04,65.08,65.02,65.04,44400.0,38.5476,38.5714,38.5358,38.5476,44400.0
2013-01-04 15:05:00,65.04,65.06,65.01,65.06,28900.0,38.5476,38.5595,38.5299,38.5595,28900.0
2013-01-04 15:10:00,65.06,65.07,65.03,65.06,10000.0,38.5595,38.5654,38.5417,38.5595,10000.0
2013-01-04 15:15:00,65.06,65.07,65.0,65.01,28900.0,38.5595,38.5654,38.5239,38.5299,28900.0
2013-01-04 15:20:00,65.0,65.09,65.0,65.07,21500.0,38.5239,38.5773,38.5239,38.5654,21500.0
2013-01-04 15:25:00,65.08,65.13,65.06,65.11,30100.0,38.5714,38.601,38.5595,38.5891,30100.0
2013-01-04 15:30:00,65.11,65.12,65.06,65.08,21700.0,38.5891,38.5951,38.5595,38.5714,21700.0
2013-01-04 15:35:00,65.09,65.1,65.07,65.09,31600.0,38.5773,38.5832,38.5654,38.5773,31600.0
2013-01-04 15:40:00,65.09,65.12,65.07,65.09,35000.0,38.5773,38.5951,38.5654,38.5773,35000.0
2013-01-04 15:45:00,65.09,65.09,65.03,65.06,53800.0,38.5773,38.5773,38.5417,38.5595,53800.0
2013-01-04 15:50:00,65.07,65.11,65.06,65.09,61200.0,38.5654,38.5891,38.5595,38.5773,61200.0
2013-01-04 15:55:00,65.08,65.09,65.03,65.06,110500.0,38.5714,38.5773,38.5417,38.5595,110500.0
2013-01-07 09:30:00,64.79,64.89,64.76,64.76,94700.0,38.3995,38.4587,38.3817,38.3817,94700.0
2013-01-07 09:35:00,64.76,64.76,64.57,64.58,35300.0,38.3817,38.3817,38.2691,38.275,35300.0
2013-01-07 09:40:00,64.59,64.67,64.54,64.56,33300.0,38.2809,38.3284,38.2513,38.2632,33300.0
2013-01-07 09:45:00,64.57,64.61,64.54,64.56,25200.0,38.2691,38.2928,38.2513,38.2632,25200.0
2013-01-07 09:50:00,64.56,64.56,64.5,64.53,21200.0,38.2632,38.2632,38.2276,38.2454,21200.0
2013-01-07 09:55:00,64.53,64.53,64.47,64.49,44700.0,38.2454,38.2454,38.2098,38.2217,44700.0
2013-01-07 10:00:00,64.49,64.57,64.44,64.56,30100.0,38.2217,38.2691,38.192,38.2632,30100.0
2013-01-07 10:05:00,64.56,64.68,64.51,64.64,35700.0,38.2632,38.3343,38.2335,38.3106,35700.0
2013-01-07 10:10:00,64.66,64.67,64.56,64.6,53300.0,38.3224,38.3284,38.2632,38.2869,53300.0
2013-01-07 10:15:00,64.61,64.61,64.56,64.59,12400.0,38.2928,38.2928,38.2632,38.2809,12400.0
2013-01-07 10:20:00,64.59,64.62,64.53,64.6,18800.0,38.2809,38.2987,38.2454,38.2869,18800.0
2013-01-07 10:25:00,64.61,64.68,64.61,64.66,15100.0,38.2928,38.3343,38.2928,38.3224,15100.0
2013-01-07 10:30:00,64.66,64.7,64.63,64.7,17800.0,38.3224,38.3461,38.3047,38.3461,17800.0
2013-01-07 10:35:00,64.68,64.68,64.61,64.63,16000.0,38.3343,38.3343,38.2928,38.3047,16000.0
2013-01-07 10:40:00,64.62,64.69,64.59,64.63,16400.0,38.2987,38.3402,38.2809,38.3047,16400.0
2013-01-07 10:45:00,64.63,64.63,64.58,64.58,17900.0,38.3047,38.3047,38.275,38.275,17900.0
2013-01-07 10:50:00,64.58,64.62,64.55,64.61,18500.0,38.275,38.2987,38.2572,38.2928,18500.0
2013-01-07 10:55:00,64.6,64.62,64.54,64.55,22800.0,38.2869,38.2987,38.2513,38.2572,22800.0
2013-01-07 11:00:00,64.55,64.61,64.55,64.61,15000.0,38.2572,38.2928,38.2572,38.2928,15000.0
2013-01-07 11:05:00,64.6,64.63,64.59,64.61,25600.0,38.2869,38.3047,38.2809,38.2928,25600.0
2013-01-07 11:10:00,64.61,64.64,64.6,64.62,22800.0,38.2928,38.3106,38.2869,38.2987,22800.0
2013-01-07 11:15:00,64.61,64.64,64.6,64.64,20300.0,38.2928,38.3106,38.2869,38.3106,20300.0
2013-01-07 11:20:00,64.64,64.65,64.6,64.61,17300.0,38.3106,38.3165,38.2869,38.2928,17300.0
2013-01-07 11:25:00,64.62,64.63,64.6,64.61,37000.0,38.2987,38.3047,38.2869,38.2928,37000.0
2013-01-07 11:30:00,64.61,64.64,64.6,64.63,19400.0,38.2928,38.3106,38.2869,38.3047,19400.0
2013-01-07 11:35:00,64.64,64.65,64.6,64.6,12800.0,38.3106,38.3165,38.2869,38.2869,12800.0
2013-01-07 11:40:00,64.61,64.63,64.6,64.62,19800.0,38.2928,38.3047,38.2869,38.2987,19800.0
2013-01-07 11:45:00,64.62,64.64,64.6,64.62,65700.0,38.2987,38.3106,38.2869,38.2987,65700.0
2013-01-07 11:50:00,64.62,64.65,64.59,64.6,58200.0,38.2987,38.3165,38.2809,38.2869,58200.0
2013-01-07 11:55:00,64.6,64.65,64.59,64.62,32600.0,38.2869,38.3165,38.2809,38.2987,32600.0
2013-01-07 12:00:00,64.61,64.64,64.6,64.61,16200.0,38.2928,38.3106,38.2869,38.2928,16200.0
2013-01-07 12:05:00,64.61,64.61,64.58,64.59,26100.0,38.2928,38.2928,38.275,38.2809,26100.0
2013-01-07 12:10:00,64.59,64.6,64.59,64.59,11200.0,38.2809,38.2869,38.2809,38.2809,11200.0
2013-01-07 12:15:00,64.6,64.63,64.59,64.61,49800.0,38.2869,38.3047,38.2809,38.2928,49800.0
2013-01-07 12:20:00,64.61,64.65,64.6,64.63,29800.0,38.2928,38.3165,38.2869,38.3047,29800.0
2013-01-07 12:25:00,64.62,64.62,64.59,64.61,26200.0,38.2987,38.2987,38.2809,38.2928,26200.0
2013-01-07 12:30:00,64.61,64.63,64.6,64.6,11200.0,38.2928,38.3047,38.2869,38.2869,11200.0
2013-01-07 12:35:00,64.6,64.61,64.56,64.57,22200.0,38.2869,38.2928,38.2632,38.2691,22200.0
2013-01-07 12:40:00,64.58,64.58,64.52,64.53,17200.0,38.275,38.275,38.2395,38.2454,17200.0
2013-01-07 12:45:00,64.53,64.53,64.51,64.52,12000.0,38.2454,38.2454,38.2335,38.2395,12000.0
2013-01-07 12:50:00,64.52,64.53,64.48,64.48,31600.0,38.2395,38.2454,38.2157,38.2157,31600.0
2013-01-07 12:55:00,64.48,64.55,64.47,64.53,17100.0,38.2157,38.2572,38.2098,38.2454,17100.0
2013-01-07 13:00:00,64.54,64.57,64.53,64.56,16300.0,38.2513,38.2691,38.2454,38.2632,16300.0
2013-01-07 13:05:00,64.56,64.57,64.55,64.56,9300.0,38.2632,38.2691,38.2572,38.2632,9300.0
2013-01-07 13:10:00,64.56,64.59,64.56,64.57,13100.0,38.2632,38.2809,38.2632,38.2691,13100.0
2013-01-07 13:15:00,64.57,64.58,64.55,64.55,9600.0,38.2691,38.275,38.2572,38.2572,9600.0
2013-01-07 13:20:00,64.55,64.57,64.53,64.55,16100.0,38.2572,38.2691,38.2454,38.2572,16100.0
2013-01-07 13:25:00,64.53,64.55,64.52,64.55,15600.0,38.2454,38.2572,38.2395,38.2572,15600.0
2013-01-07 13:30:00,64.54,64.58,64.52,64.58,24700.0,38.2513,38.275,38.2395,38.275,24700.0
2013-01-07 13:35:00,64.58,64.59,64.54,64.59,23300.0,38.275,38.2809,38.2513,38.2809,23300.0
2013-01-07 13:40:00,64.58,64.61,64.54,64.54,21800.0,38.275,38.2928,38.2513,38.2513,21800.0
2013-01-07 13:45:00,64.54,64.58,64.54,64.57,14200.0,38.2513,38.275,38.2513,38.2691,14200.0
2013-01-07 13:50:00,64.57,64.61,64.54,64.59,18200.0,38.2691,38.2928,38.2513,38.2809,18200.0
2013-01-07 13:55:00,64.59,64.59,64.57,64.59,12600.0,38.2809,38.2809,38.2691,38.2809,12600.0
2013-01-07 14:00:00,64.59,64.61,64.56,64.61,34400.0,38.2809,38.2928,38.2632,38.2928,34400.0
2013-01-07 14:05:00,64.6,64.67,64.6,64.66,33900.0,38.2869,38.3284,38.2869,38.3224,33900.0
2013-01-07 14:10:00,64.66,64.67,64.63,64.64,53500.0,38.3224,38.3284,38.3047,38.3106,53500.0
2013-01-07 14:15:00,64.63,64.65,64.6,64.61,26300.0,38.3047,38.3165,38.2869,38.2928,26300.0
2013-01-07 14:20:00,64.61,64.64,64.6,64.64,16000.0,38.2928,38.3106,38.2869,38.3106,16000.0
2013-01-07 14:25:00,64.64,64.65,64.6,64.61,21400.0,38.3106,38.3165,38.2869,38.2928,21400.0
2013-01-07 14:30:00,64.61,64.67,64.59,64.64,27200.0,38.2928,38.3284,38.2809,38.3106,27200.0
2013-01-07 14:35:00,64.64,64.68,64.63,64.67,17300.0,38.3106,38.3343,38.3047,38.3284,17300.0
2013-01-07 14:40:00,64.66,64.67,64.64,64.65,10300.0,38.3224,38.3284,38.3106,38.3165,10300.0
2013-01-07 14:45:00,64.65,64.68,64.64,64.67,22000.0,38.3165,38.3343,38.3106,38.3284,22000.0
2013-01-07 14:50:00,64.67,64.71,64.65,64.7,37300.0,38.3284,38.3521,38.3165,38.3461,37300.0
2013-01-07 14:55:00,64.71,64.71,64.67,64.71,15900.0,38.3521,38.3521,38.3284,38.3521,15900.0
2013-01-07 15:00:00,64.71,64.72,64.68,64.72,33200.0,38.3521,38.358,38.3343,38.358,33200.0
2013-01-07 15:05:00,64.72,64.73,64.7,64.7,42200.0,38.358,38.3639,38.3461,38.3461,42200.0
2013-01-07 15:10:00,64.7,64.71,64.69,64.7,38100.0,38.3461,38.3521,38.3402,38.3461,38100.0
2013-01-07 15:15:00,64.71,64.73,64.7,64.72,19000.0,38.3521,38.3639,38.3461,38.358,19000.0
2013-01-07 15:20:00,64.72,64.73,64.71,64.73,16000.0,38.358,38.3639,38.3521,38.3639,16000.0
2013-01-07 15:25:00,64.72,64.76,64.72,64.74,30000.0,38.358,38.3817,38.358,38.3698,30000.0
2013-01-07 15:30:00,64.74,64.78,64.74,64.75,30200.0,38.3698,38.3936,38.3698,38.3758,30200.0
2013-01-07 15:35:00,64.75,64.75,64.65,64.65,71800.0,38.3758,38.3758,38.3165,38.3165,71800.0
2013-01-07 15:40:00,64.66,64.73,64.66,64.73,33800.0,38.3224,38.3639,38.3224,38.3639,33800.0
2013-01-07 15:45:00,64.72,64.74,64.7,64.71,99300.0,38.358,38.3698,38.3461,38.3521,99300.0
2013-01-07 15:50:00,64.71,64.72,64.64,64.65,38100.0,38.3521,38.358,38.3106,38.3165,38100.0
2013-01-07 15:55:00,64.66,64.76,64.65,64.76,229100.0,38.3224,38.3817,38.3165,38.3817,229100.0
2013-01-08 09:30:00,64.71,64.76,64.65,64.69,39100.0,38.3521,38.3817,38.3165,38.3402,39100.0
2013-01-08 09:35:00,64.69,64.76,64.52,64.54,44300.0,38.3402,38.3817,38.2395,38.2513,44300.0
2013-01-08 09:40:00,64.53,64.63,64.49,64.62,51700.0,38.2454,38.3047,38.2217,38.2987,51700.0
2013-01-08 09:45:00,64.63,64.67,64.6,64.61,25900.0,38.3047,38.3284,38.2869,38.2928,25900.0
2013-01-08 09:50:00,64.62,64.66,64.58,64.66,25500.0,38.2987,38.3224,38.275,38.3224,25500.0
2013-01-08 09:55:00,64.65,64.72,64.63,64.67,15400.0,38.3165,38.358,38.3047,38.3284,15400.0
2013-01-08 10:00:00,64.67,64.73,64.64,64.69,20800.0,38.3284,38.3639,38.3106,38.3402,20800.0
2013-01-08 10:05:00,64.69,64.71,64.62,64.71,27800.0,38.3402,38.3521,38.2987,38.3521,27800.0
2013-01-08 10:10:00,64.7,64.71,64.62,64.63,29400.0,38.3461,38.3521,38.2987,38.3047,29400.0
2013-01-08 10:15:00,64.63,64.64,64.54,64.54,41000.0,38.3047,38.3106,38.2513,38.2513,41000.0
2013-01-08 10:20:00,64.53,64.58,64.52,64.54,24500.0,38.2454,38.275,38.2395,38.2513,24500.0
2013-01-08 10:25:00,64.53,64.64,64.53,64.64,25900.0,38.2454,38.3106,38.2454,38.3106,25900.0
2013-01-08 10:30:00,64.65,64.72,64.64,64.7,68800.0,38.3165,38.358,38.3106,38.3461,68800.0
2013-01-08 10:35:00,64.7,64.8,64.7,64.72,29400.0,38.3461,38.4054,38.3461,38.358,29400.0
2013-01-08 10:40:00,64.72,64.8,64.69,64.79,21500.0,38.358,38.4054,38.3402,38.3995,21500.0
2013-01-08 10:45:00,64.79,64.82,64.75,64.8,56400.0,38.3995,38.4173,38.3758,38.4054,56400.0
2013-01-08 10:50:00,64.8,64.86,64.79,64.85,38900.0,38.4054,38.441,38.3995,38.435,38900.0
2013-01-08 10:55:00,64.85,64.9,64.81,64.88,63800.0,38.435,38.4647,38.4113,38.4528,63800.0
2013-01-08 11:00:00,64.89,64.89,64.85,64.89,27400.0,38.4587,38.4587,38.435,38.4587,27400.0
2013-01-08 11:05:00,64.88,64.89,64.81,64.81,37200.0,38.4528,38.4587,38.4113,38.4113,37200.0
2013-01-08 11:10:00,64.8,64.86,64.79,64.85,21300.0,38.4054,38.441,38.3995,38.435,21300.0
2013-01-08 11:15:00,64.86,64.89,64.84,64.88,38100.0,38.441,38.4587,38.4291,38.4528,38100.0
2013-01-08 11:20:00,64.88,64.97,64.86,64.95,33000.0,38.4528,38.5062,38.441,38.4943,33000.0
2013-01-08 11:25:00,64.95,64.98,64.93,64.97,22300.0,38.4943,38.5121,38.4825,38.5062,22300.0
2013-01-08 11:30:00,64.98,65.0,64.95,64.99,32200.0,38.5121,38.5239,38.4943,38.518,32200.0
2013-01-08 11:35:00,64.99,65.05,64.97,65.04,25300.0,38.518,38.5536,38.5062,38.5476,25300.0
2013-01-08 11:40:00,65.03,65.08,65.03,65.06,33100.0,38.5417,38.5714,38.5417,38.5595,33100.0
2013-01-08 11:45:00,65.06,65.09,65.04,65.09,22300.0,38.5595,38.5773,38.5476,38.5773,22300.0
2013-01-08 11:50:00,65.09,65.09,65.03,65.05,17800.0,38.5773,38.5773,38.5417,38.5536,17800.0
2013-01-08 11:55:00,65.05,65.11,65.05,65.11,20000.0,38.5536,38.5891,38.5536,38.5891,20000.0
2013-01-08 12:00:00,65.1,65.1,65.01,65.02,25000.0,38.5832,38.5832,38.5299,38.5358,25000.0
2013-01-08 12:05:00,65.02,65.06,65.01,65.04,15100.0,38.5358,38.5595,38.5299,38.5476,15100.0
2013-01-08 12:10:00,65.05,65.05,65.01,65.02,10400.0,38.5536,38.5536,38.5299,38.5358,10400.0
2013-01-08 12:15:00,65.02,65.03,64.98,64.98,11600.0,38.5358,38.5417,38.5121,38.5121,11600.0
2013-01-08 12:20:00,64.99,64.99,64.95,64.96,14000.0,38.518,38.518,38.4943,38.5002,14000.0
2013-01-08 12:25:00,64.95,64.98,64.93,64.98,15500.0,38.4943,38.5121,38.4825,38.5121,15500.0
2013-01-08 12:30:00,64.98,65.0,64.98,65.0,14000.0,38.5121,38.5239,38.5121,38.5239,14000.0
2013-01-08 12:35:00,65.0,65.0,64.95,64.97,24000.0,38.5239,38.5239,38.4943,38.5062,24000.0
2013-01-08 12:40:00,64.97,64.98,64.95,64.97,6500.0,38.5062,38.5121,38.4943,38.5062,6500.0
2013-01-08 12:45:00,64.96,64.98,64.94,64.97,13100.0,38.5002,38.5121,38.4884,38.5062,13100.0
2013-01-08 12:50:00,64.96,64.97,64.95,64.96,9000.0,38.5002,38.5062,38.4943,38.5002,9000.0
2013-01-08 12:55:00,64.96,65.04,64.94,65.04,58300.0,38.5002,38.5476,38.4884,38.5476,58300.0
2013-01-08 13:00:00,65.03,65.03,65.0,65.02,24600.0,38.5417,38.5417,38.5239,38.5358,24600.0
2013-01-08 13:05:00,65.01,65.04,65.0,65.01,20800.0,38.5299,38.5476,38.5239,38.5299,20800.0
2013-01-08 13:10:00,65.01,65.02,65.0,65.01,17200.0,38.5299,38.5358,38.5239,38.5299,17200.0
2013-01-08 13:15:00,65.01,65.1,64.97,65.08,101200.0,38.5299,38.5832,38.5062,38.5714,101200.0
2013-01-08 13:20:00,65.09,65.13,65.03,65.03,29500.0,38.5773,38.601,38.5417,38.5417,29500.0
2013-01-08 13:25:00,65.02,65.02,64.96,64.96,15600.0,38.5358,38.5358,38.5002,38.5002,15600.0
2013-01-08 13:30:00,64.96,64.98,64.94,64.94,11500.0,38.5002,38.5121,38.4884,38.4884,11500.0
2013-01-08 13:35:00,64.96,64.96,64.94,64.95,5400.0,38.5002,38.5002,38.4884,38.4943,5400.0
2013-01-08 13:40:00,64.94,64.95,64.92,64.93,9000.0,38.4884,38.4943,38.4765,38.4825,9000.0
2013-01-08 13:45:00,64.92,64.95,64.91,64.95,9300.0,38.4765,38.4943,38.4706,38.4943,9300.0
2013-01-08 13:50:00,64.94,64.96,64.93,64.95,7500.0,38.4884,38.5002,38.4825,38.4943,7500.0
2013-01-08 13:55:00,64.95,64.96,64.92,64.92,8500.0,38.4943,38.5002,38.4765,38.4765,8500.0
2013-01-08 14:00:00,64.91,64.96,64.91,64.92,17200.0,38.4706,38.5002,38.4706,38.4765,17200.0
2013-01-08 14:05:00,64.92,64.94,64.9,64.92,10500.0,38.4765,38.4884,38.4647,38.4765,10500.0
2013-01-08 14:10:00,64.92,64.94,64.91,64.92,16000.0,38.4765,38.4884,38.4706,38.4765,16000.0
2013-01-08 14:15:00,64.92,64.93,64.87,64.87,17900.0,38.4765,38.4825,38.4469,38.4469,17900.0
2013-01-08 14:20:00,64.87,64.91,64.86,64.89,14000.0,38.4469,38.4706,38.441,38.4587,14000.0
2013-01-08 14:25:00,64.88,64.89,64.85,64.86,9400.0,38.4528,38.4587,38.435,38.441,9400.0
2013-01-08 14:30:00,64.85,64.88,64.83,64.86,22000.0,38.435,38.4528,38.4232,38.441,22000.0
2013-01-08 14:35:00,64.85,64.86,64.83,64.84,13600.0,38.435,38.441,38.4232,38.4291,13600.0
2013-01-08 14:40:00,64.83,64.85,64.8,64.81,17500.0,38.4232,38.435,38.4054,38.4113,17500.0
2013-01-08 14:45:00,64.82,64.83,64.79,64.82,26100.0,38.4173,38.4232,38.3995,38.4173,26100.0
2013-01-08 14:50:00,64.83,64.85,64.82,64.83,13800.0,38.4232,38.435,38.4173,38.4232,13800.0
2013-01-08 14:55:00,64.82,64.85,64.81,64.84,16700.0,38.4173,38.435,38.4113,38.4291,16700.0
2013-01-08 15:00:00,64.84,64.87,64.83,64.86,18300.0,38.4291,38.4469,38.4232,38.441,18300.0
2013-01-08 15:05:00,64.86,64.88,64.82,64.88,18800.0,38.441,38.4528,38.4173,38.4528,18800.0
2013-01-08 15:10:00,64.87,64.9,64.84,64.88,25400.0,38.4469,38.4647,38.4291,38.4528,25400.0
2013-01-08 15:15:00,64.87,64.88,64.83,64.84,12900.0,38.4469,38.4528,38.4232,38.4291,12900.0
2013-01-08 15:20:00,64.84,64.89,64.83,64.83,20800.0,38.4291,38.4587,38.4232,38.4232,20800.0
2013-01-08 15:25:00,64.83,64.86,64.81,64.85,23400.0,38.4232,38.441,38.4113,38.435,23400.0
2013-01-08 15:30:00,64.84,64.88,64.84,64.86,27300.0,38.4291,38.4528,38.4291,38.441,27300.0
2013-01-08 15:35:00,64.87,64.87,64.82,64.83,60200.0,38.4469,38.4469,38.4173,38.4232,60200.0
2013-01-08 15:40:00,64.82,64.85,64.8,64.85,35700.0,38.4173,38.435,38.4054,38.435,35700.0
2013-01-08 15:45:00,64.85,64.9,64.82,64.84,43000.0,38.435,38.4647,38.4173,38.4291,43000.0
2013-01-08 15:50:00,64.84,64.9,64.84,64.88,68100.0,38.4291,38.4647,38.4291,38.4528,68100.0
2013-01-08 15:55:00,64.88,64.9,64.84,64.89,106200.0,38.4528,38.4647,38.4291,38.4587,106200.0
2013-01-09 09:30:00,64.9,64.94,64.69,64.84,59900.0,38.4647,38.4884,38.3402,38.4291,59900.0
2013-01-09 09:35:00,64.81,64.81,64.57,64.62,45400.0,38.4113,38.4113,38.2691,38.2987,45400.0
2013-01-09 09:40:00,64.61,64.68,64.59,64.62,53200.0,38.2928,38.3343,38.2809,38.2987,53200.0
2013-01-09 09:45:00,64.61,64.8,64.61,64.8,33600.0,38.2928,38.4054,38.2928,38.4054,33600.0
2013-01-09 09:50:00,64.82,64.84,64.72,64.75,22300.0,38.4173,38.4291,38.358,38.3758,22300.0
2013-01-09 09:55:00,64.75,64.86,64.74,64.81,33600.0,38.3758,38.441,38.3698,38.4113,33600.0
2013-01-09 10:00:00,64.81,64.84,64.77,64.79,35800.0,38.4113,38.4291,38.3876,38.3995,35800.0
2013-01-09 10:05:00,64.78,64.78,64.7,64.73,24200.0,38.3936,38.3936,38.3461,38.3639,24200.0
2013-01-09 10:10:00,64.72,64.78,64.68,64.71,19800.0,38.358,38.3936,38.3343,38.3521,19800.0
2013-01-09 10:15:00,64.72,64.75,64.7,64.7,17400.0,38.358,38.3758,38.3461,38.3461,17400.0
2013-01-09 10:20:00,64.7,64.72,64.66,64.72,54700.0,38.3461,38.358,38.3224,38.358,54700.0
2013-01-09 10:25:00,64.72,64.74,64.67,64.68,51100.0,38.358,38.3698,38.3284,38.3343,51100.0
2013-01-09 10:30:00,64.68,64.73,64.68,64.69,43300.0,38.3343,38.3639,38.3343,38.3402,43300.0
2013-01-09 10:35:00,64.68,64.73,64.65,64.69,134600.0,38.3343,38.3639,38.3165,38.3402,134600.0
2013-01-09 10:40:00,64.68,64.75,64.68,64.73,34500.0,38.3343,38.3758,38.3343,38.3639,34500.0
2013-01-09 10:45:00,64.73,64.78,64.72,64.78,39600.0,38.3639,38.3936,38.358,38.3936,39600.0
2013-01-09 10:50:00,64.78,64.81,64.71,64.81,58100.0,38.3936,38.4113,38.3521,38.4113,58100.0
2013-01-09 10:55:00,64.8,64.81,64.74,64.77,22600.0,38.4054,38.4113,38.3698,38.3876,22600.0
2013-01-09 11:00:00,64.77,64.79,64.69,64.73,19900.0,38.3876,38.3995,38.3402,38.3639,19900.0
2013-01-09 11:05:00,64.73,64.77,64.69,64.77,35200.0,38.3639,38.3876,38.3402,38.3876,35200.0
2013-01-09 11:10:00,64.77,64.83,64.77,64.81,21400.0,38.3876,38.4232,38.3876,38.4113,21400.0
2013-01-09 11:15:00,64.81,64.92,64.79,64.91,48500.0,38.4113,38.4765,38.3995,38.4706,48500.0
2013-01-09 11:20:00,64.91,64.99,64.9,64.98,25600.0,38.4706,38.518,38.4647,38.5121,25600.0
2013-01-09 11:25:00,64.98,64.98,64.95,64.97,11200.0,38.5121,38.5121,38.4943,38.5062,11200.0
2013-01-09 11:30:00,64.97,64.98,64.93,64.93,14600.0,38.5062,38.5121,38.4825,38.4825,14600.0
2013-01-09 11:35:00,64.93,65.0,64.93,64.98,48000.0,38.4825,38.5239,38.4825,38.5121,48000.0
2013-01-09 11:40:00,64.99,65.0,64.95,64.95,14100.0,38.518,38.5239,38.4943,38.4943,14100.0
2013-01-09 11:45:00,64.95,65.02,64.94,65.02,20800.0,38.4943,38.5358,38.4884,38.5358,20800.0
2013-01-09 11:50:00,65.01,65.02,64.97,64.99,23600.0,38.5299,38.5358,38.5062,38.518,23600.0
2013-01-09 11:55:00,64.99,65.0,64.92,64.94,11900.0,38.518,38.5239,38.4765,38.4884,11900.0
2013-01-09 12:00:00,64.95,64.95,64.93,64.94,17100.0,38.4943,38.4943,38.4825,38.4884,17100.0
2013-01-09 12:05:00,64.94,64.98,64.93,64.97,31300.0,38.4884,38.5121,38.4825,38.5062,31300.0
2013-01-09 12:10:00,64.98,64.98,64.94,64.95,19700.0,38.5121,38.5121,38.4884,38.4943,19700.0
2013-01-09 12:15:00,64.95,64.98,64.93,64.96,15400.0,38.4943,38.5121,38.4825,38.5002,15400.0
2013-01-09 12:20:00,64.96,64.97,64.94,64.96,6100.0,38.5002,38.5062,38.4884,38.5002,6100.0
2013-01-09 12:25:00,64.94,64.95,64.9,64.9,10300.0,38.4884,38.4943,38.4647,38.4647,10300.0
2013-01-09 12:30:00,64.9,64.93,64.83,64.9,28400.0,38.4647,38.4825,38.4232,38.4647,28400.0
2013-01-09 12:35:00,64.91,64.91,64.84,64.87,9800.0,38.4706,38.4706,38.4291,38.4469,9800.0
2013-01-09 12:40:00,64.87,64.87,64.8,64.81,11700.0,38.4469,38.4469,38.4054,38.4113,11700.0
2013-01-09 12:45:00,64.8,64.87,64.79,64.84,13200.0,38.4054,38.4469,38.3995,38.4291,13200.0
2013-01-09 12:50:00,64.83,64.83,64.78,64.79,14000.0,38.4232,38.4232,38.3936,38.3995,14000.0
2013-01-09 12:55:00,64.79,64.86,64.76,64.85,19200.0,38.3995,38.441,38.3817,38.435,19200.0
2013-01-09 13:00:00,64.84,64.89,64.83,64.87,22500.0,38.4291,38.4587,38.4232,38.4469,22500.0
2013-01-09 13:05:00,64.88,64.9,64.83,64.85,26200.0,38.4528,38.4647,38.4232,38.435,26200.0
2013-01-09 13:10:00,64.86,64.87,64.79,64.8,32100.0,38.441,38.4469,38.3995,38.4054,32100.0
2013-01-09 13:15:00,64.79,64.9,64.78,64.89,39300.0,38.3995,38.4647,38.3936,38.4587,39300.0
2013-01-09 13:20:00,64.89,64.89,64.82,64.85,25200.0,38.4587,38.4587,38.4173,38.435,25200.0
2013-01-09 13:25:00,64.85,64.85,64.77,64.83,37200.0,38.435,38.435,38.3876,38.4232,37200.0
2013-01-09 13:30:00,64.82,64.84,64.78,64.79,12300.0,38.4173,38.4291,38.3936,38.3995,12300.0
2013-01-09 13:35:00,64.78,64.82,64.77,64.82,18100.0,38.3936,38.4173,38.3876,38.4173,18100.0
2013-01-09 13:40:00,64.82,64.87,64.81,64.85,18900.0,38.4173,38.4469,38.4113,38.435,18900.0
2013-01-09 13:45:00,64.85,64.88,64.85,64.88,14400.0,38.435,38.4528,38.435,38.4528,14400.0
2013-01-09 13:50:00,64.88,64.91,64.88,64.9,29500.0,38.4528,38.4706,38.4528,38.4647,29500.0
2013-01-09 13:55:00,64.89,64.9,64.84,64.85,6000.0,38.4587,38.4647,38.4291,38.435,6000.0
2013-01-09 14:00:00,64.84,64.89,64.83,64.89,10000.0,38.4291,38.4587,38.4232,38.4587,10000.0
2013-01-09 14:05:00,64.9,64.9,64.86,64.86,7900.0,38.4647,38.4647,38.441,38.441,7900.0
2013-01-09 14:10:00,64.86,64.89,64.84,64.88,9300.0,38.441,38.4587,38.4291,38.4528,9300.0
2013-01-09 14:15:00,64.89,64.89,64.87,64.89,12300.0,38.4587,38.4587,38.4469,38.4587,12300.0
2013-01-09 14:20:00,64.89,64.9,64.86,64.88,16800.0,38.4587,38.4647,38.441,38.4528,16800.0
2013-01-09 14:25:00,64.88,64.93,64.87,64.92,22500.0,38.4528,38.4825,38.4469,38.4765,22500.0
2013-01-09 14:30:00,64.93,64.94,64.87,64.87,11800.0,38.4825,38.4884,38.4469,38.4469,11800.0
2013-01-09 14:35:00,64.86,64.88,64.8,64.82,21000.0,38.441,38.4528,38.4054,38.4173,21000.0
2013-01-09 14:40:00,64.83,64.84,64.8,64.81,13500.0,38.4232,38.4291,38.4054,38.4113,13500.0
2013-01-09 14:45:00,64.81,64.84,64.81,64.81,13500.0,38.4113,38.4291,38.4113,38.4113,13500.0
2013-01-09 14:50:00,64.82,64.84,64.78,64.8,23900.0,38.4173,38.4291,38.3936,38.4054,23900.0
2013-01-09 14:55:00,64.8,64.82,64.79,64.82,12700.0,38.4054,38.4173,38.3995,38.4173,12700.0
2013-01-09 15:00:00,64.81,64.84,64.79,64.83,29200.0,38.4113,38.4291,38.3995,38.4232,29200.0
2013-01-09 15:05:00,64.83,64.85,64.8,64.81,28000.0,38.4232,38.435,38.4054,38.4113,28000.0
2013-01-09 15:10:00,64.81,64.86,64.8,64.85,30700.0,38.4113,38.441,38.4054,38.435,30700.0
2013-01-09 15:15:00,64.86,64.86,64.79,64.81,13600.0,38.441,38.441,38.3995,38.4113,13600.0
2013-01-09 15:20:00,64.81,64.89,64.8,64.89,27600.0,38.4113,38.4587,38.4054,38.4587,27600.0
2013-01-09 15:25:00,64.88,64.9,64.88,64.9,32400.0,38.4528,38.4647,38.4528,38.4647,32400.0
2013-01-09 15:30:00,64.89,64.9,64.88,64.89,21600.0,38.4587,38.4647,38.4528,38.4587,21600.0
2013-01-09 15:35:00,64.89,64.9,64.88,64.89,37000.0,38.4587,38.4647,38.4528,38.4587,37000.0
2013-01-09 15:40:00,64.89,64.94,64.87,64.94,48600.0,38.4587,38.4884,38.4469,38.4884,48600.0
2013-01-09 15:45:00,64.94,64.98,64.94,64.95,75800.0,38.4884,38.5121,38.4884,38.4943,75800.0
2013-01-09 15:50:00,64.95,65.0,64.94,64.96,70900.0,38.4943,38.5239,38.4884,38.5002,70900.0
2013-01-09 15:55:00,64.97,65.02,64.94,65.01,122300.0,38.5062,38.5358,38.4884,38.5299,122300.0
2013-01-10 09:30:00,65.09,65.16,64.9,65.13,68800.0,38.5773,38.6188,38.4647,38.601,68800.0
2013-01-10 09:35:00,65.11,65.12,64.85,65.01,20700.0,38.5891,38.5951,38.435,38.5299,20700.0
2013-01-10 09:40:00,65.02,65.18,65.02,65.1,33400.0,38.5358,38.6306,38.5358,38.5832,33400.0
2013-01-10 09:45:00,65.08,65.15,65.07,65.15,24500.0,38.5714,38.6128,38.5654,38.6128,24500.0
2013-01-10 09:50:00,65.15,65.16,65.09,65.12,12000.0,38.6128,38.6188,38.5773,38.5951,12000.0
2013-01-10 09:55:00,65.12,65.2,65.06,65.07,16000.0,38.5951,38.6425,38.5595,38.5654,16000.0
2013-01-10 10:00:00,65.07,65.1,65.0,65.04,22200.0,38.5654,38.5832,38.5239,38.5476,22200.0
2013-01-10 10:05:00,65.05,65.15,65.02,65.13,66800.0,38.5536,38.6128,38.5358,38.601,66800.0
2013-01-10 10:10:00,65.14,65.2,65.14,65.15,12900.0,38.6069,38.6425,38.6069,38.6128,12900.0
2013-01-10 10:15:00,65.15,65.19,65.09,65.19,32000.0,38.6128,38.6365,38.5773,38.6365,32000.0
2013-01-10 10:20:00,65.18,65.24,65.14,65.19,24900.0,38.6306,38.6662,38.6069,38.6365,24900.0
2013-01-10 10:25:00,65.19,65.25,65.17,65.17,27500.0,38.6365,38.6721,38.6247,38.6247,27500.0
2013-01-10 10:30:00,65.16,65.16,65.05,65.09,45600.0,38.6188,38.6188,38.5536,38.5773,45600.0
2013-01-10 10:35:00,65.07,65.13,65.04,65.09,39200.0,38.5654,38.601,38.5476,38.5773,39200.0
2013-01-10 10:40:00,65.1,65.17,65.06,65.14,33600.0,38.5832,38.6247,38.5595,38.6069,33600.0
2013-01-10 10:45:00,65.13,65.13,65.06,65.08,21300.0,38.601,38.601,38.5595,38.5714,21300.0
2013-01-10 10:50:00,65.1,65.17,65.08,65.13,16800.0,38.5832,38.6247,38.5714,38.601,16800.0
2013-01-10 10:55:00,65.13,65.16,65.07,65.07,21400.0,38.601,38.6188,38.5654,38.5654,21400.0
2013-01-10 11:00:00,65.07,65.16,65.06,65.16,16900.0,38.5654,38.6188,38.5595,38.6188,16900.0
2013-01-10 11:05:00,65.15,65.18,65.13,65.16,13900.0,38.6128,38.6306,38.601,38.6188,13900.0
2013-01-10 11:10:00,65.15,65.15,65.05,65.09,19000.0,38.6128,38.6128,38.5536,38.5773,19000.0
2013-01-10 11:15:00,65.08,65.16,65.08,65.16,16300.0,38.5714,38.6188,38.5714,38.6188,16300.0
2013-01-10 11:20:00,65.15,65.2,65.13,65.18,20900.0,38.6128,38.6425,38.601,38.6306,20900.0
2013-01-10 11:25:00,65.2,65.2,65.17,65.2,11200.0,38.6425,38.6425,38.6247,38.6425,11200.0
2013-01-10 11:30:00,65.2,65.2,65.15,65.15,22200.0,38.6425,38.6425,38.6128,38.6128,22200.0
2013-01-10 11:35:00,65.14,65.17,65.08,65.1,23200.0,38.6069,38.6247,38.5714,38.5832,23200.0
2013-01-10 11:40:00,65.1,65.14,65.08,65.14,15800.0,38.5832,38.6069,38.5714,38.6069,15800.0
2013-01-10 11:45:00,65.14,65.18,65.12,65.15,20100.0,38.6069,38.6306,38.5951,38.6128,20100.0
2013-01-10 11:50:00,65.14,65.19,65.13,65.18,11900.0,38.6069,38.6365,38.601,38.6306,11900.0
2013-01-10 11:55:00,65.19,65.23,65.17,65.2,28300.0,38.6365,38.6603,38.6247,38.6425,28300.0
2013-01-10 12:00:00,65.2,65.2,65.16,65.18,18400.0,38.6425,38.6425,38.6188,38.6306,18400.0
2013-01-10 12:05:00,65.17,65.24,65.17,65.2,31200.0,38.6247,38.6662,38.6247,38.6425,31200.0
2013-01-10 12:10:00,65.19,65.22,65.17,65.18,21400.0,38.6365,38.6543,38.6247,38.6306,21400.0
2013-01-10 12:15:00,65.18,65.21,65.17,65.18,19900.0,38.6306,38.6484,38.6247,38.6306,19900.0
2013-01-10 12:20:00,65.17,65.19,65.15,65.19,22800.0,38.6247,38.6365,38.6128,38.6365,22800.0
2013-01-10 12:25:00,65.19,65.22,65.16,65.19,16500.0,38.6365,38.6543,38.6188,38.6365,16500.0
2013-01-10 12:30:00,65.19,65.2,65.17,65.19,11500.0,38.6365,38.6425,38.6247,38.6365,11500.0
2013-01-10 12:35:00,65.2,65.22,65.16,65.16,15400.0,38.6425,38.6543,38.6188,38.6188,15400.0
2013-01-10 12:40:00,65.17,65.19,65.14,65.16,28300.0,38.6247,38.6365,38.6069,38.6188,28300.0
2013-01-10 12:45:00,65.15,65.15,65.12,65.14,22100.0,38.6128,38.6128,38.5951,38.6069,22100.0
2013-01-10 12:50:00,65.15,65.17,65.13,65.17,28100.0,38.6128,38.6247,38.601,38.6247,28100.0
2013-01-10 12:55:00,65.16,65.25,65.16,65.24,59700.0,38.6188,38.6721,38.6188,38.6662,59700.0
2013-01-10 13:00:00,65.24,65.25,65.18,65.18,27000.0,38.6662,38.6721,38.6306,38.6306,27000.0
2013-01-10 13:05:00,65.19,65.2,65.16,65.18,18900.0,38.6365,38.6425,38.6188,38.6306,18900.0
2013-01-10 13:10:00,65.18,65.18,65.16,65.18,11500.0,38.6306,38.6306,38.6188,38.6306,11500.0
2013-01-10 13:15:00,65.17,65.17,65.14,65.16,6000.0,38.6247,38.6247,38.6069,38.6188,6000.0
2013-01-10 13:20:00,65.15,65.17,65.15,65.15,10100.0,38.6128,38.6247,38.6128,38.6128,10100.0
2013-01-10 13:25:00,65.14,65.16,65.12,65.12,12200.0,38.6069,38.6188,38.5951,38.5951,12200.0
2013-01-10 13:30:00,65.12,65.13,65.1,65.13,16500.0,38.5951,38.601,38.5832,38.601,16500.0
2013-01-10 13:35:00,65.13,65.13,65.09,65.1,14000.0,38.601,38.601,38.5773,38.5832,14000.0
2013-01-10 13:40:00,65.11,65.13,65.09,65.09,9100.0,38.5891,38.601,38.5773,38.5773,9100.0
2013-01-10 13:45:00,65.09,65.1,65.06,65.07,9500.0,38.5773,38.5832,38.5595,38.5654,9500.0
2013-01-10 13:50:00,65.07,65.07,65.02,65.05,20300.0,38.5654,38.5654,38.5358,38.5536,20300.0
2013-01-10 13:55:00,65.05,65.09,65.04,65.07,15300.0,38.5536,38.5773,38.5476,38.5654,15300.0
2013-01-10 14:00:00,65.07,65.08,65.05,65.05,17200.0,38.5654,38.5714,38.5536,38.5536,17200.0
2013-01-10 14:05:00,65.05,65.12,65.05,65.11,45600.0,38.5536,38.5951,38.5536,38.5891,45600.0
2013-01-10 14:10:00,65.12,65.14,65.1,65.13,37000.0,38.5951,38.6069,38.5832,38.601,37000.0
2013-01-10 14:15:00,65.13,65.17,65.13,65.13,16800.0,38.601,38.6247,38.601,38.601,16800.0
2013-01-10 14:20:00,65.13,65.15,65.1,65.11,16900.0,38.601,38.6128,38.5832,38.5891,16900.0
2013-01-10 14:25:00,65.11,65.15,65.09,65.15,9600.0,38.5891,38.6128,38.5773,38.6128,9600.0
2013-01-10 14:30:00,65.14,65.18,65.13,65.18,38200.0,38.6069,38.6306,38.601,38.6306,38200.0
2013-01-10 14:35:00,65.18,65.19,65.15,65.15,18500.0,38.6306,38.6365,38.6128,38.6128,18500.0
2013-01-10 14:40:00,65.16,65.22,65.15,65.21,17000.0,38.6188,38.6543,38.6128,38.6484,17000.0
2013-01-10 14:45:00,65.21,65.22,65.18,65.19,12900.0,38.6484,38.6543,38.6306,38.6365,12900.0
2013-01-10 14:50:00,65.2,65.24,65.2,65.2,40100.0,38.6425,38.6662,38.6425,38.6425,40100.0
2013-01-10 14:55:00,65.2,65.23,65.16,65.17,28800.0,38.6425,38.6603,38.6188,38.6247,28800.0
2013-01-10 15:00:00,65.18,65.25,65.17,65.23,24200.0,38.6306,38.6721,38.6247,38.6603,24200.0
2013-01-10 15:05:00,65.23,65.23,65.19,65.21,14600.0,38.6603,38.6603,38.6365,38.6484,14600.0
2013-01-10 15:10:00,65.21,65.25,65.2,65.23,60300.0,38.6484,38.6721,38.6425,38.6603,60300.0
2013-01-10 15:15:00,65.23,65.23,65.19,65.23,17600.0,38.6603,38.6603,38.6365,38.6603,17600.0
2013-01-10 15:20:00,65.23,65.25,65.2,65.2,39100.0,38.6603,38.6721,38.6425,38.6425,39100.0
2013-01-10 15:25:00,65.2,65.21,65.18,65.21,74600.0,38.6425,38.6484,38.6306,38.6484,74600.0
2013-01-10 15:30:00,65.21,65.26,65.21,65.26,42200.0,38.6484,38.678,38.6484,38.678,42200.0
2013-01-10 15:35:00,65.26,65.3,65.25,65.29,106500.0,38.678,38.7017,38.6721,38.6958,106500.0
2013-01-10 15:40:00,65.28,65.32,65.24,65.32,74800.0,38.6899,38.7136,38.6662,38.7136,74800.0
2013-01-10 15:45:00,65.32,65.33,65.28,65.29,68900.0,38.7136,38.7195,38.6899,38.6958,68900.0
2013-01-10 15:50:00,65.3,65.32,65.29,65.32,60700.0,38.7017,38.7136,38.6958,38.7136,60700.0
2013-01-10 15:55:00,65.31,65.38,65.3,65.38,206900.0,38.7077,38.7492,38.7017,38.7492,206900.0
2013-01-11 09:30:00,65.38,65.59,65.26,65.56,53200.0,38.7492,38.8736,38.678,38.8558,53200.0
2013-01-11 09:35:00,65.56,65.61,65.41,65.58,32500.0,38.8558,38.8855,38.7669,38.8677,32500.0
2013-01-11 09:40:00,65.58,65.58,65.47,65.49,9600.0,38.8677,38.8677,38.8025,38.8144,9600.0
2013-01-11 09:45:00,65.48,65.49,65.37,65.44,23000.0,38.8084,38.8144,38.7432,38.7847,23000.0
2013-01-11 09:50:00,65.43,65.5,65.39,65.5,29400.0,38.7788,38.8203,38.7551,38.8203,29400.0
2013-01-11 09:55:00,65.5,65.57,65.5,65.52,26000.0,38.8203,38.8618,38.8203,38.8321,26000.0
2013-01-11 10:00:00,65.52,65.55,65.48,65.51,34200.0,38.8321,38.8499,38.8084,38.8262,34200.0
2013-01-11 10:05:00,65.5,65.52,65.42,65.49,32800.0,38.8203,38.8321,38.7729,38.8144,32800.0
2013-01-11 10:10:00,65.49,65.5,65.42,65.46,37000.0,38.8144,38.8203,38.7729,38.7966,37000.0
2013-01-11 10:15:00,65.46,65.52,65.45,65.47,39500.0,38.7966,38.8321,38.7906,38.8025,39500.0
2013-01-11 10:20:00,65.5,65.56,65.49,65.56,26800.0,38.8203,38.8558,38.8144,38.8558,26800.0
2013-01-11 10:25:00,65.56,65.6,65.55,65.58,31900.0,38.8558,38.8795,38.8499,38.8677,31900.0
2013-01-11 10:30:00,65.59,65.65,65.53,65.62,99800.0,38.8736,38.9092,38.8381,38.8914,99800.0
2013-01-11 10:35:00,65.61,65.69,65.56,65.67,48300.0,38.8855,38.9329,38.8558,38.921,48300.0
2013-01-11 10:40:00,65.68,65.69,65.67,65.68,30200.0,38.927,38.9329,38.921,38.927,30200.0
2013-01-11 10:45:00,65.67,65.77,65.66,65.76,40700.0,38.921,38.9803,38.9151,38.9744,40700.0
2013-01-11 10:50:00,65.77,65.77,65.68,65.7,28500.0,38.9803,38.9803,38.927,38.9388,28500.0
2013-01-11 10:55:00,65.7,65.7,65.66,65.66,23200.0,38.9388,38.9388,38.9151,38.9151,23200.0
2013-01-11 11:00:00,65.65,65.66,65.6,65.62,18700.0,38.9092,38.9151,38.8795,38.8914,18700.0
2013-01-11 11:05:00,65.62,65.65,65.62,65.65,18600.0,38.8914,38.9092,38.8914,38.9092,18600.0
2013-01-11 11:10:00,65.65,65.65,65.6,65.62,46100.0,38.9092,38.9092,38.8795,38.8914,46100.0
2013-01-11 11:15:00,65.61,65.71,65.6,65.67,29500.0,38.8855,38.9447,38.8795,38.921,29500.0
2013-01-11 11:20:00,65.67,65.71,65.65,65.69,69600.0,38.921,38.9447,38.9092,38.9329,69600.0
2013-01-11 11:25:00,65.68,65.7,65.67,65.67,31500.0,38.927,38.9388,38.921,38.921,31500.0
2013-01-11 11:30:00,65.67,65.69,65.65,65.65,18500.0,38.921,38.9329,38.9092,38.9092,18500.0
2013-01-11 11:35:00,65.65,65.67,65.62,65.62,27500.0,38.9092,38.921,38.8914,38.8914,27500.0
2013-01-11 11:40:00,65.61,65.65,65.58,65.58,35400.0,38.8855,38.9092,38.8677,38.8677,35400.0
2013-01-11 11:45:00,65.57,65.66,65.56,65.66,21200.0,38.8618,38.9151,38.8558,38.9151,21200.0
2013-01-11 11:50:00,65.64,65.68,65.62,65.63,13100.0,38.9033,38.927,38.8914,38.8973,13100.0
2013-01-11 11:55:00,65.65,65.69,65.64,65.65,22300.0,38.9092,38.9329,38.9033,38.9092,22300.0
2013-01-11 12:00:00,65.65,65.65,65.57,65.58,13300.0,38.9092,38.9092,38.8618,38.8677,13300.0
2013-01-11 12:05:00,65.58,65.61,65.53,65.61,22800.0,38.8677,38.8855,38.8381,38.8855,22800.0
2013-01-11 12:10:00,65.6,65.65,65.6,65.61,16100.0,38.8795,38.9092,38.8795,38.8855,16100.0
2013-01-11 12:15:00,65.6,65.6,65.57,65.59,17100.0,38.8795,38.8795,38.8618,38.8736,17100.0
2013-01-11 12:20:00,65.58,65.61,65.56,65.59,13700.0,38.8677,38.8855,38.8558,38.8736,13700.0
2013-01-11 12:25:00,65.6,65.62,65.56,65.56,10900.0,38.8795,38.8914,38.8558,38.8558,10900.0
2013-01-11 12:30:00,65.55,65.57,65.52,65.53,7800.0,38.8499,38.8618,38.8321,38.8381,7800.0
2013-01-11 12:35:00,65.53,65.55,65.52,65.54,4500.0,38.8381,38.8499,38.8321,38.844,4500.0
2013-01-11 12:40:00,65.54,65.55,65.52,65.53,4300.0,38.844,38.8499,38.8321,38.8381,4300.0
2013-01-11 12:45:00,65.52,65.53,65.5,65.51,6100.0,38.8321,38.8381,38.8203,38.8262,6100.0
2013-01-11 12:50:00,65.52,65.54,65.49,65.5,9300.0,38.8321,38.844,38.8144,38.8203,9300.0
2013-01-11 12:55:00,65.51,65.51,65.49,65.5,9200.0,38.8262,38.8262,38.8144,38.8203,9200.0
2013-01-11 13:00:00,65.5,65.53,65.5,65.52,7100.0,38.8203,38.8381,38.8203,38.8321,7100.0
2013-01-11 13:05:00,65.52,65.54,65.47,65.47,10200.0,38.8321,38.844,38.8025,38.8025,10200.0
2013-01-11 13:10:00,65.46,65.48,65.45,65.48,8600.0,38.7966,38.8084,38.7906,38.8084,8600.0
2013-01-11 13:15:00,65.49,65.49,65.44,65.45,9000.0,38.8144,38.8144,38.7847,38.7906,9000.0
2013-01-11 13:20:00,65.45,65.46,65.44,65.46,12100.0,38.7906,38.7966,38.7847,38.7966,12100.0
2013-01-11 13:25:00,65.45,65.46,65.43,65.44,15300.0,38.7906,38.7966,38.7788,38.7847,15300.0
2013-01-11 13:30:00,65.43,65.45,65.43,65.45,9900.0,38.7788,38.7906,38.7788,38.7906,9900.0
2013-01-11 13:35:00,65.46,65.48,65.45,65.48,7900.0,38.7966,38.8084,38.7906,38.8084,7900.0
2013-01-11 13:40:00,65.49,65.49,65.44,65.48,15600.0,38.8144,38.8144,38.7847,38.8084,15600.0
2013-01-11 13:45:00,65.47,65.51,65.44,65.49,25100.0,38.8025,38.8262,38.7847,38.8144,25100.0
2013-01-11 13:50:00,65.5,65.54,65.5,65.54,18200.0,38.8203,38.844,38.8203,38.844,18200.0
2013-01-11 13:55:00,65.54,65.55,65.51,65.51,22900.0,38.844,38.8499,38.8262,38.8262,22900.0
2013-01-11 14:00:00,65.51,65.55,65.5,65.53,17100.0,38.8262,38.8499,38.8203,38.8381,17100.0
2013-01-11 14:05:00,65.52,65.58,65.52,65.58,22600.0,38.8321,38.8677,38.8321,38.8677,22600.0
2013-01-11 14:10:00,65.58,65.65,65.57,65.64,34700.0,38.8677,38.9092,38.8618,38.9033,34700.0
2013-01-11 14:15:00,65.65,65.65,65.6,65.6,9500.0,38.9092,38.9092,38.8795,38.8795,9500.0
2013-01-11 14:20:00,65.61,65.63,65.6,65.62,13100.0,38.8855,38.8973,38.8795,38.8914,13100.0
2013-01-11 14:25:00,65.63,65.65,65.62,65.65,9200.0,38.8973,38.9092,38.8914,38.9092,9200.0
2013-01-11 14:30:00,65.64,65.68,65.64,65.68,18700.0,38.9033,38.927,38.9033,38.927,18700.0
2013-01-11 14:35:00,65.67,65.69,65.65,65.65,16700.0,38.921,38.9329,38.9092,38.9092,16700.0
2013-01-11 14:40:00,65.66,65.67,65.64,65.64,8800.0,38.9151,38.921,38.9033,38.9033,8800.0
2013-01-11 14:45:00,65.64,65.65,65.61,65.61,11300.0,38.9033,38.9092,38.8855,38.8855,11300.0
2013-01-11 14:50:00,65.61,65.68,65.61,65.66,29000.0,38.8855,38.927,38.8855,38.9151,29000.0
2013-01-11 14:55:00,65.66,65.67,65.65,65.67,7900.0,38.9151,38.921,38.9092,38.921,7900.0
2013-01-11 15:00:00,65.66,65.67,65.62,65.66,32700.0,38.9151,38.921,38.8914,38.9151,32700.0
2013-01-11 15:05:00,65.65,65.67,65.63,65.67,28100.0,38.9092,38.921,38.8973,38.921,28100.0
2013-01-11 15:10:00,65.66,65.66,65.63,65.64,18300.0,38.9151,38.9151,38.8973,38.9033,18300.0
2013-01-11 15:15:00,65.64,65.67,65.63,65.67,11100.0,38.9033,38.921,38.8973,38.921,11100.0
2013-01-11 15:20:00,65.66,65.74,65.66,65.72,28800.0,38.9151,38.9625,38.9151,38.9507,28800.0
2013-01-11 15:25:00,65.72,65.73,65.69,65.72,20700.0,38.9507,38.9566,38.9329,38.9507,20700.0
2013-01-11 15:30:00,65.72,65.75,65.71,65.73,36600.0,38.9507,38.9684,38.9447,38.9566,36600.0
2013-01-11 15:35:00,65.73,65.77,65.72,65.73,50500.0,38.9566,38.9803,38.9507,38.9566,50500.0
2013-01-11 15:40:00,65.73,65.76,65.71,65.76,42300.0,38.9566,38.9744,38.9447,38.9744,42300.0
2013-01-11 15:45:00,65.76,65.78,65.75,65.76,44200.0,38.9744,38.9862,38.9684,38.9744,44200.0
2013-01-11 15:50:00,65.75,65.77,65.71,65.71,91600.0,38.9684,38.9803,38.9447,38.9447,91600.0
2013-01-11 15:55:00,65.71,65.72,65.69,65.7,127200.0,38.9447,38.9507,38.9329,38.9388,127200.0
2013-01-14 09:30:00,65.7,65.7,65.37,65.46,74800.0,38.9388,38.9388,38.7432,38.7966,74800.0
2013-01-14 09:35:00,65.5,65.61,65.5,65.55,38000.0,38.8203,38.8855,38.8203,38.8499,38000.0
2013-01-14 09:40:00,65.57,65.6,65.5,65.51,108300.0,38.8618,38.8795,38.8203,38.8262,108300.0
2013-01-14 09:45:00,65.52,65.59,65.51,65.55,37100.0,38.8321,38.8736,38.8262,38.8499,37100.0
2013-01-14 09:50:00,65.52,65.57,65.45,65.49,41400.0,38.8321,38.8618,38.7906,38.8144,41400.0
2013-01-14 09:55:00,65.5,65.54,65.47,65.47,19700.0,38.8203,38.844,38.8025,38.8025,19700.0
2013-01-14 10:00:00,65.47,65.51,65.45,65.45,20800.0,38.8025,38.8262,38.7906,38.7906,20800.0
2013-01-14 10:05:00,65.45,65.46,65.39,65.45,27600.0,38.7906,38.7966,38.7551,38.7906,27600.0
2013-01-14 10:10:00,65.44,65.49,65.38,65.45,66100.0,38.7847,38.8144,38.7492,38.7906,66100.0
2013-01-14 10:15:00,65.44,65.44,65.31,65.31,37700.0,38.7847,38.7847,38.7077,38.7077,37700.0
2013-01-14 10:20:00,65.32,65.38,65.31,65.31,23000.0,38.7136,38.7492,38.7077,38.7077,23000.0
2013-01-14 10:25:00,65.31,65.39,65.31,65.37,37700.0,38.7077,38.7551,38.7077,38.7432,37700.0
2013-01-14 10:30:00,65.37,65.43,65.34,65.38,47000.0,38.7432,38.7788,38.7255,38.7492,47000.0
2013-01-14 10:35:00,65.39,65.45,65.38,65.43,44400.0,38.7551,38.7906,38.7492,38.7788,44400.0
2013-01-14 10:40:00,65.44,65.52,65.39,65.52,46200.0,38.7847,38.8321,38.7551,38.8321,46200.0
2013-01-14 10:45:00,65.52,65.52,65.4,65.48,44500.0,38.8321,38.8321,38.761,38.8084,44500.0
2013-01-14 10:50:00,65.47,65.55,65.47,65.53,25200.0,38.8025,38.8499,38.8025,38.8381,25200.0
2013-01-14 10:55:00,65.54,65.54,65.42,65.47,36500.0,38.844,38.844,38.7729,38.8025,36500.0
2013-01-14 11:00:00,65.46,65.48,65.43,65.45,28700.0,38.7966,38.8084,38.7788,38.7906,28700.0
2013-01-14 11:05:00,65.46,65.49,65.45,65.45,36900.0,38.7966,38.8144,38.7906,38.7906,36900.0
2013-01-14 11:10:00,65.45,65.5,65.42,65.43,13800.0,38.7906,38.8203,38.7729,38.7788,13800.0
2013-01-14 11:15:00,65.42,65.43,65.37,65.37,25400.0,38.7729,38.7788,38.7432,38.7432,25400.0
2013-01-14 11:20:00,65.38,65.45,65.38,65.44,11200.0,38.7492,38.7906,38.7492,38.7847,11200.0
2013-01-14 11:25:00,65.44,65.51,65.43,65.48,48500.0,38.7847,38.8262,38.7788,38.8084,48500.0
2013-01-14 11:30:00,65.48,65.52,65.46,65.49,27700.0,38.8084,38.8321,38.7966,38.8144,27700.0
2013-01-14 11:35:00,65.48,65.51,65.47,65.5,16500.0,38.8084,38.8262,38.8025,38.8203,16500.0
2013-01-14 11:40:00,65.5,65.52,65.49,65.49,11400.0,38.8203,38.8321,38.8144,38.8144,11400.0
2013-01-14 11:45:00,65.5,65.58,65.5,65.56,25700.0,38.8203,38.8677,38.8203,38.8558,25700.0
2013-01-14 11:50:00,65.55,65.56,65.53,65.55,9500.0,38.8499,38.8558,38.8381,38.8499,9500.0
2013-01-14 11:55:00,65.54,65.56,65.51,65.53,22700.0,38.844,38.8558,38.8262,38.8381,22700.0
2013-01-14 12:00:00,65.55,65.57,65.53,65.53,12300.0,38.8499,38.8618,38.8381,38.8381,12300.0
2013-01-14 12:05:00,65.54,65.58,65.53,65.57,12600.0,38.844,38.8677,38.8381,38.8618,12600.0
2013-01-14 12:10:00,65.58,65.58,65.52,65.52,11900.0,38.8677,38.8677,38.8321,38.8321,11900.0
2013-01-14 12:15:00,65.52,65.54,65.47,65.51,17700.0,38.8321,38.844,38.8025,38.8262,17700.0
2013-01-14 12:20:00,65.51,65.57,65.51,65.53,18400.0,38.8262,38.8618,38.8262,38.8381,18400.0
2013-01-14 12:25:00,65.54,65.56,65.53,65.53,36400.0,38.844,38.8558,38.8381,38.8381,36400.0
2013-01-14 12:30:00,65.53,65.58,65.52,65.56,36800.0,38.8381,38.8677,38.8321,38.8558,36800.0
2013-01-14 12:35:00,65.57,65.59,65.54,65.58,18500.0,38.8618,38.8736,38.844,38.8677,18500.0
2013-01-14 12:40:00,65.58,65.59,65.57,65.59,9200.0,38.8677,38.8736,38.8618,38.8736,9200.0
2013-01-14 12:45:00,65.6,65.6,65.54,65.57,38400.0,38.8795,38.8795,38.844,38.8618,38400.0
2013-01-14 12:50:00,65.57,65.58,65.54,65.55,16300.0,38.8618,38.8677,38.844,38.8499,16300.0
2013-01-14 12:55:00,65.55,65.56,65.5,65.51,14600.0,38.8499,38.8558,38.8203,38.8262,14600.0
2013-01-14 13:00:00,65.51,65.55,65.51,65.55,16100.0,38.8262,38.8499,38.8262,38.8499,16100.0
2013-01-14 13:05:00,65.55,65.56,65.52,65.52,7100.0,38.8499,38.8558,38.8321,38.8321,7100.0
2013-01-14 13:10:00,65.52,65.56,65.52,65.54,13400.0,38.8321,38.8558,38.8321,38.844,13400.0
2013-01-14 13:15:00,65.56,65.58,65.54,65.56,9600.0,38.8558,38.8677,38.844,38.8558,9600.0
2013-01-14 13:20:00,65.57,65.57,65.54,65.54,10800.0,38.8618,38.8618,38.844,38.844,10800.0
2013-01-14 13:25:00,65.54,65.55,65.53,65.54,7100.0,38.844,38.8499,38.8381,38.844,7100.0
2013-01-14 13:30:00,65.54,65.54,65.51,65.51,11600.0,38.844,38.844,38.8262,38.8262,11600.0
2013-01-14 13:35:00,65.51,65.52,65.5,65.51,14900.0,38.8262,38.8321,38.8203,38.8262,14900.0
2013-01-14 13:40:00,65.52,65.53,65.52,65.53,6300.0,38.8321,38.8381,38.8321,38.8381,6300.0
2013-01-14 13:45:00,65.52,65.53,65.48,65.49,15100.0,38.8321,38.8381,38.8084,38.8144,15100.0
2013-01-14 13:50:00,65.49,65.5,65.48,65.5,5900.0,38.8144,38.8203,38.8084,38.8203,5900.0
2013-01-14 13:55:00,65.49,65.51,65.48,65.51,19800.0,38.8144,38.8262,38.8084,38.8262,19800.0
2013-01-14 14:00:00,65.5,65.56,65.5,65.56,16300.0,38.8203,38.8558,38.8203,38.8558,16300.0
2013-01-14 14:05:00,65.55,65.55,65.47,65.47,18600.0,38.8499,38.8499,38.8025,38.8025,18600.0
2013-01-14 14:10:00,65.48,65.49,65.45,65.45,11900.0,38.8084,38.8144,38.7906,38.7906,11900.0
2013-01-14 14:15:00,65.46,65.48,65.43,65.45,73800.0,38.7966,38.8084,38.7788,38.7906,73800.0
2013-01-14 14:20:00,65.46,65.46,65.44,65.44,21400.0,38.7966,38.7966,38.7847,38.7847,21400.0
2013-01-14 14:25:00,65.45,65.45,65.43,65.45,18700.0,38.7906,38.7906,38.7788,38.7906,18700.0
2013-01-14 14:30:00,65.44,65.46,65.42,65.42,35900.0,38.7847,38.7966,38.7729,38.7729,35900.0
2013-01-14 14:35:00,65.43,65.44,65.4,65.42,40000.0,38.7788,38.7847,38.761,38.7729,40000.0
2013-01-14 14:40:00,65.41,65.43,65.39,65.39,30200.0,38.7669,38.7788,38.7551,38.7551,30200.0
2013-01-14 14:45:00,65.39,65.42,65.38,65.41,27700.0,38.7551,38.7729,38.7492,38.7669,27700.0
2013-01-14 14:50:00,65.41,65.42,65.39,65.4,27300.0,38.7669,38.7729,38.7551,38.761,27300.0
2013-01-14 14:55:00,65.4,65.42,65.4,65.42,27900.0,38.761,38.7729,38.761,38.7729,27900.0
2013-01-14 15:00:00,65.42,65.46,65.41,65.46,10800.0,38.7729,38.7966,38.7669,38.7966,10800.0
2013-01-14 15:05:00,65.45,65.48,65.44,65.46,21600.0,38.7906,38.8084,38.7847,38.7966,21600.0
2013-01-14 15:10:00,65.47,65.47,65.43,65.47,21800.0,38.8025,38.8025,38.7788,38.8025,21800.0
2013-01-14 15:15:00,65.47,65.49,65.45,65.45,36300.0,38.8025,38.8144,38.7906,38.7906,36300.0
2013-01-14 15:20:00,65.46,65.49,65.45,65.48,13000.0,38.7966,38.8144,38.7906,38.8084,13000.0
2013-01-14 15:25:00,65.49,65.5,65.44,65.44,35200.0,38.8144,38.8203,38.7847,38.7847,35200.0
2013-01-14 15:30:00,65.45,65.47,65.44,65.45,41000.0,38.7906,38.8025,38.7847,38.7906,41000.0
2013-01-14 15:35:00,65.46,65.46,65.37,65.4,46500.0,38.7966,38.7966,38.7432,38.761,46500.0
2013-01-14 15:40:00,65.4,65.41,65.36,65.36,52800.0,38.761,38.7669,38.7373,38.7373,52800.0
2013-01-14 15:45:00,65.37,65.38,65.34,65.34,60100.0,38.7432,38.7492,38.7255,38.7255,60100.0
2013-01-14 15:50:00,65.35,65.35,65.3,65.3,79300.0,38.7314,38.7314,38.7017,38.7017,79300.0
2013-01-14 15:55:00,65.3,65.41,65.26,65.4,153300.0,38.7017,38.7669,38.678,38.761,153300.0
2013-01-15 09:30:00,65.39,65.64,65.39,65.5,95200.0,38.7551,38.9033,38.7551,38.8203,95200.0
2013-01-15 09:35:00,65.49,65.49,65.28,65.3,59500.0,38.8144,38.8144,38.6899,38.7017,59500.0
2013-01-15 09:40:00,65.3,65.3,65.11,65.18,48700.0,38.7017,38.7017,38.5891,38.6306,48700.0
2013-01-15 09:45:00,65.19,65.33,65.16,65.23,30900.0,38.6365,38.7195,38.6188,38.6603,30900.0
2013-01-15 09:50:00,65.23,65.32,65.23,65.25,24100.0,38.6603,38.7136,38.6603,38.6721,24100.0
2013-01-15 09:55:00,65.25,65.29,65.16,65.24,23900.0,38.6721,38.6958,38.6188,38.6662,23900.0
2013-01-15 10:00:00,65.25,65.36,65.23,65.35,26100.0,38.6721,38.7373,38.6603,38.7314,26100.0
2013-01-15 10:05:00,65.35,65.36,65.28,65.31,14100.0,38.7314,38.7373,38.6899,38.7077,14100.0
2013-01-15 10:10:00,65.31,65.35,65.28,65.28,12700.0,38.7077,38.7314,38.6899,38.6899,12700.0
2013-01-15 10:15:00,65.29,65.39,65.29,65.39,13300.0,38.6958,38.7551,38.6958,38.7551,13300.0
2013-01-15 10:20:00,65.38,65.38,65.29,65.3,13400.0,38.7492,38.7492,38.6958,38.7017,13400.0
2013-01-15 10:25:00,65.31,65.31,65.24,65.26,15100.0,38.7077,38.7077,38.6662,38.678,15100.0
2013-01-15 10:30:00,65.25,65.3,65.24,65.3,14100.0,38.6721,38.7017,38.6662,38.7017,14100.0
2013-01-15 10:35:00,65.31,65.42,65.3,65.4,21800.0,38.7077,38.7729,38.7017,38.761,21800.0
2013-01-15 10:40:00,65.39,65.44,65.36,65.4,75200.0,38.7551,38.7847,38.7373,38.761,75200.0
2013-01-15 10:45:00,65.41,65.51,65.41,65.47,49900.0,38.7669,38.8262,38.7669,38.8025,49900.0
2013-01-15 10:50:00,65.46,65.46,65.4,65.41,14600.0,38.7966,38.7966,38.761,38.7669,14600.0
2013-01-15 10:55:00,65.41,65.43,65.37,65.38,54800.0,38.7669,38.7788,38.7432,38.7492,54800.0
2013-01-15 11:00:00,65.38,65.42,65.35,65.42,39100.0,38.7492,38.7729,38.7314,38.7729,39100.0
2013-01-15 11:05:00,65.42,65.43,65.37,65.39,24600.0,38.7729,38.7788,38.7432,38.7551,24600.0
2013-01-15 11:10:00,65.39,65.41,65.37,65.4,145700.0,38.7551,38.7669,38.7432,38.761,145700.0
2013-01-15 11:15:00,65.41,65.48,65.41,65.48,30600.0,38.7669,38.8084,38.7669,38.8084,30600.0
2013-01-15 11:20:00,65.48,65.48,65.4,65.43,13800.0,38.8084,38.8084,38.761,38.7788,13800.0
2013-01-15 11:25:00,65.45,65.49,65.43,65.48,32800.0,38.7906,38.8144,38.7788,38.8084,32800.0
2013-01-15 11:30:00,65.47,65.5,65.47,65.5,15800.0,38.8025,38.8203,38.8025,38.8203,15800.0
2013-01-15 11:35:00,65.5,65.58,65.49,65.55,55500.0,38.8203,38.8677,38.8144,38.8499,55500.0
2013-01-15 11:40:00,65.56,65.57,65.53,65.57,7900.0,38.8558,38.8618,38.8381,38.8618,7900.0
2013-01-15 11:45:00,65.58,65.58,65.5,65.54,12500.0,38.8677,38.8677,38.8203,38.844,12500.0
2013-01-15 11:50:00,65.54,65.56,65.51,65.52,28800.0,38.844,38.8558,38.8262,38.8321,28800.0
2013-01-15 11:55:00,65.53,65.54,65.49,65.5,11900.0,38.8381,38.844,38.8144,38.8203,11900.0
2013-01-15 12:00:00,65.49,65.53,65.49,65.5,15200.0,38.8144,38.8381,38.8144,38.8203,15200.0
2013-01-15 12:05:00,65.51,65.54,65.49,65.51,14600.0,38.8262,38.844,38.8144,38.8262,14600.0
2013-01-15 12:10:00,65.49,65.49,65.45,65.46,8500.0,38.8144,38.8144,38.7906,38.7966,8500.0
2013-01-15 12:15:00,65.47,65.51,65.46,65.46,15500.0,38.8025,38.8262,38.7966,38.7966,15500.0
2013-01-15 12:20:00,65.47,65.47,65.44,65.45,9800.0,38.8025,38.8025,38.7847,38.7906,9800.0
2013-01-15 12:25:00,65.44,65.45,65.42,65.43,10500.0,38.7847,38.7906,38.7729,38.7788,10500.0
2013-01-15 12:30:00,65.43,65.46,65.41,65.46,13900.0,38.7788,38.7966,38.7669,38.7966,13900.0
2013-01-15 12:35:00,65.47,65.5,65.45,65.48,16500.0,38.8025,38.8203,38.7906,38.8084,16500.0
2013-01-15 12:40:00,65.49,65.52,65.48,65.51,12200.0,38.8144,38.8321,38.8084,38.8262,12200.0
2013-01-15 12:45:00,65.52,65.52,65.47,65.5,15400.0,38.8321,38.8321,38.8025,38.8203,15400.0
2013-01-15 12:50:00,65.5,65.53,65.48,65.53,11300.0,38.8203,38.8381,38.8084,38.8381,11300.0
2013-01-15 12:55:00,65.52,65.53,65.49,65.51,6800.0,38.8321,38.8381,38.8144,38.8262,6800.0
2013-01-15 13:00:00,65.51,65.55,65.51,65.53,16900.0,38.8262,38.8499,38.8262,38.8381,16900.0
2013-01-15 13:05:00,65.53,65.55,65.52,65.53,11500.0,38.8381,38.8499,38.8321,38.8381,11500.0
2013-01-15 13:10:00,65.53,65.55,65.51,65.54,9800.0,38.8381,38.8499,38.8262,38.844,9800.0
2013-01-15 13:15:00,65.54,65.55,65.52,65.55,14200.0,38.844,38.8499,38.8321,38.8499,14200.0
2013-01-15 13:20:00,65.56,65.58,65.54,65.56,46200.0,38.8558,38.8677,38.844,38.8558,46200.0
2013-01-15 13:25:00,65.57,65.62,65.57,65.61,245400.0,38.8618,38.8914,38.8618,38.8855,245400.0
2013-01-15 13:30:00,65.61,65.64,65.57,65.63,43100.0,38.8855,38.9033,38.8618,38.8973,43100.0
2013-01-15 13:35:00,65.63,65.66,65.61,65.65,21800.0,38.8973,38.9151,38.8855,38.9092,21800.0
2013-01-15 13:40:00,65.65,65.71,65.64,65.71,39800.0,38.9092,38.9447,38.9033,38.9447,39800.0
2013-01-15 13:45:00,65.7,65.71,65.69,65.7,32600.0,38.9388,38.9447,38.9329,38.9388,32600.0
2013-01-15 13:50:00,65.7,65.74,65.68,65.73,42600.0,38.9388,38.9625,38.927,38.9566,42600.0
2013-01-15 13:55:00,65.71,65.72,65.66,65.66,14000.0,38.9447,38.9507,38.9151,38.9151,14000.0
2013-01-15 14:00:00,65.66,65.67,65.62,65.64,31400.0,38.9151,38.921,38.8914,38.9033,31400.0
2013-01-15 14:05:00,65.64,65.67,65.64,65.67,22900.0,38.9033,38.921,38.9033,38.921,22900.0
2013-01-15 14:10:00,65.67,65.72,65.67,65.71,21700.0,38.921,38.9507,38.921,38.9447,21700.0
2013-01-15 14:15:00,65.72,65.72,65.7,65.7,10300.0,38.9507,38.9507,38.9388,38.9388,10300.0
2013-01-15 14:20:00,65.71,65.73,65.68,65.7,18100.0,38.9447,38.9566,38.927,38.9388,18100.0
2013-01-15 14:25:00,65.7,65.71,65.67,65.71,13500.0,38.9388,38.9447,38.921,38.9447,13500.0
2013-01-15 14:30:00,65.71,65.72,65.69,65.7,37900.0,38.9447,38.9507,38.9329,38.9388,37900.0
2013-01-15 14:35:00,65.71,65.73,65.67,65.72,11800.0,38.9447,38.9566,38.921,38.9507,11800.0
2013-01-15 14:40:00,65.72,65.79,65.72,65.78,25900.0,38.9507,38.9922,38.9507,38.9862,25900.0
2013-01-15 14:45:00,65.78,65.82,65.78,65.82,39000.0,38.9862,39.0099,38.9862,39.0099,39000.0
2013-01-15 14:50:00,65.8,65.88,65.8,65.83,53700.0,38.9981,39.0455,38.9981,39.0159,53700.0
2013-01-15 14:55:00,65.82,65.85,65.8,65.83,20600.0,39.0099,39.0277,38.9981,39.0159,20600.0
2013-01-15 15:00:00,65.83,65.91,65.82,65.82,57300.0,39.0159,39.0633,39.0099,39.0099,57300.0
2013-01-15 15:05:00,65.82,65.87,65.8,65.86,34100.0,39.0099,39.0396,38.9981,39.0336,34100.0
2013-01-15 15:10:00,65.86,65.86,65.8,65.81,38100.0,39.0336,39.0336,38.9981,39.004,38100.0
2013-01-15 15:15:00,65.81,65.86,65.81,65.84,38600.0,39.004,39.0336,39.004,39.0218,38600.0
2013-01-15 15:20:00,65.85,65.91,65.84,65.89,38200.0,39.0277,39.0633,39.0218,39.0514,38200.0
2013-01-15 15:25:00,65.9,65.94,65.9,65.93,33400.0,39.0573,39.0811,39.0573,39.0751,33400.0
2013-01-15 15:30:00,65.93,65.99,65.93,65.96,86400.0,39.0751,39.1107,39.0751,39.0929,86400.0
2013-01-15 15:35:00,65.96,66.04,65.96,66.02,88700.0,39.0929,39.1403,39.0929,39.1285,88700.0
2013-01-15 15:40:00,66.02,66.09,65.99,66.08,65000.0,39.1285,39.17,39.1107,39.164,65000.0
2013-01-15 15:45:00,66.09,66.1,66.04,66.04,60800.0,39.17,39.1759,39.1403,39.1403,60800.0
2013-01-15 15:50:00,66.04,66.04,65.98,66.0,120800.0,39.1403,39.1403,39.1048,39.1166,120800.0
2013-01-15 15:55:00,66.0,66.07,66.0,66.04,163700.0,39.1166,39.1581,39.1166,39.1403,163700.0
2013-01-16 09:30:00,65.86,65.99,65.8,65.94,71000.0,39.0336,39.1107,38.9981,39.0811,71000.0
2013-01-16 09:35:00,65.94,65.94,65.71,65.8,29200.0,39.0811,39.0811,38.9447,38.9981,29200.0
2013-01-16 09:40:00,65.8,65.85,65.6,65.84,41600.0,38.9981,39.0277,38.8795,39.0218,41600.0
2013-01-16 09:45:00,65.8,65.82,65.72,65.76,22600.0,38.9981,39.0099,38.9507,38.9744,22600.0
2013-01-16 09:50:00,65.78,65.83,65.73,65.75,28800.0,38.9862,39.0159,38.9566,38.9684,28800.0
2013-01-16 09:55:00,65.75,65.77,65.7,65.73,24600.0,38.9684,38.9803,38.9388,38.9566,24600.0
2013-01-16 10:00:00,65.75,65.9,65.75,65.84,38700.0,38.9684,39.0573,38.9684,39.0218,38700.0
2013-01-16 10:05:00,65.85,65.88,65.77,65.78,40000.0,39.0277,39.0455,38.9803,38.9862,40000.0
2013-01-16 10:10:00,65.77,65.88,65.75,65.85,26900.0,38.9803,39.0455,38.9684,39.0277,26900.0
2013-01-16 10:15:00,65.84,65.88,65.82,65.87,20900.0,39.0218,39.0455,39.0099,39.0396,20900.0
2013-01-16 10:20:00,65.86,65.86,65.77,65.8,24200.0,39.0336,39.0336,38.9803,38.9981,24200.0
2013-01-16 10:25:00,65.8,65.81,65.72,65.76,36700.0,38.9981,39.004,38.9507,38.9744,36700.0
2013-01-16 10:30:00,65.77,65.77,65.63,65.64,43200.0,38.9803,38.9803,38.8973,38.9033,43200.0
2013-01-16 10:35:00,65.65,65.71,65.64,65.7,19900.0,38.9092,38.9447,38.9033,38.9388,19900.0
2013-01-16 10:40:00,65.7,65.71,65.65,65.65,17600.0,38.9388,38.9447,38.9092,38.9092,17600.0
2013-01-16 10:45:00,65.65,65.71,65.63,65.69,26200.0,38.9092,38.9447,38.8973,38.9329,26200.0
2013-01-16 10:50:00,65.69,65.72,65.67,65.68,18700.0,38.9329,38.9507,38.921,38.927,18700.0
2013-01-16 10:55:00,65.68,65.7,65.67,65.67,15900.0,38.927,38.9388,38.921,38.921,15900.0
2013-01-16 11:00:00,65.67,65.67,65.62,65.62,12100.0,38.921,38.921,38.8914,38.8914,12100.0
2013-01-16 11:05:00,65.62,65.64,65.59,65.6,19100.0,38.8914,38.9033,38.8736,38.8795,19100.0
2013-01-16 11:10:00,65.59,65.62,65.59,65.61,8400.0,38.8736,38.8914,38.8736,38.8855,8400.0
2013-01-16 11:15:00,65.61,65.64,65.57,65.57,18800.0,38.8855,38.9033,38.8618,38.8618,18800.0
2013-01-16 11:20:00,65.57,65.64,65.56,65.63,16300.0,38.8618,38.9033,38.8558,38.8973,16300.0
2013-01-16 11:25:00,65.62,65.64,65.6,65.6,14200.0,38.8914,38.9033,38.8795,38.8795,14200.0
2013-01-16 11:30:00,65.61,65.63,65.6,65.62,31300.0,38.8855,38.8973,38.8795,38.8914,31300.0
2013-01-16 11:35:00,65.61,65.65,65.6,65.65,56900.0,38.8855,38.9092,38.8795,38.9092,56900.0
2013-01-16 11:40:00,65.64,65.67,65.64,65.66,12200.0,38.9033,38.921,38.9033,38.9151,12200.0
2013-01-16 11:45:00,65.65,65.67,65.63,65.65,11000.0,38.9092,38.921,38.8973,38.9092,11000.0
2013-01-16 11:50:00,65.65,65.65,65.6,65.61,12200.0,38.9092,38.9092,38.8795,38.8855,12200.0
2013-01-16 11:55:00,65.61,65.62,65.6,65.61,20200.0,38.8855,38.8914,38.8795,38.8855,20200.0
2013-01-16 12:00:00,65.61,65.65,65.6,65.64,12600.0,38.8855,38.9092,38.8795,38.9033,12600.0
2013-01-16 12:05:00,65.64,65.65,65.61,65.63,17600.0,38.9033,38.9092,38.8855,38.8973,17600.0
2013-01-16 12:10:00,65.62,65.63,65.6,65.6,13200.0,38.8914,38.8973,38.8795,38.8795,13200.0
2013-01-16 12:15:00,65.61,65.61,65.58,65.59,29400.0,38.8855,38.8855,38.8677,38.8736,29400.0
2013-01-16 12:20:00,65.58,65.61,65.57,65.6,20900.0,38.8677,38.8855,38.8618,38.8795,20900.0
2013-01-16 12:25:00,65.6,65.61,65.59,65.6,7000.0,38.8795,38.8855,38.8736,38.8795,7000.0
2013-01-16 12:30:00,65.6,65.63,65.59,65.61,59800.0,38.8795,38.8973,38.8736,38.8855,59800.0
2013-01-16 12:35:00,65.61,65.69,65.6,65.69,14600.0,38.8855,38.9329,38.8795,38.9329,14600.0
2013-01-16 12:40:00,65.68,65.68,65.62,65.63,18200.0,38.927,38.927,38.8914,38.8973,18200.0
2013-01-16 12:45:00,65.62,65.67,65.62,65.64,46700.0,38.8914,38.921,38.8914,38.9033,46700.0
2013-01-16 12:50:00,65.65,65.68,65.64,65.67,8300.0,38.9092,38.927,38.9033,38.921,8300.0
2013-01-16 12:55:00,65.67,65.73,65.67,65.71,19700.0,38.921,38.9566,38.921,38.9447,19700.0
2013-01-16 13:00:00,65.7,65.72,65.67,65.72,22400.0,38.9388,38.9507,38.921,38.9507,22400.0
2013-01-16 13:05:00,65.71,65.72,65.67,65.72,23500.0,38.9447,38.9507,38.921,38.9507,23500.0
2013-01-16 13:10:00,65.71,65.72,65.69,65.71,5300.0,38.9447,38.9507,38.9329,38.9447,5300.0
2013-01-16 13:15:00,65.72,65.72,65.7,65.71,18600.0,38.9507,38.9507,38.9388,38.9447,18600.0
2013-01-16 13:20:00,65.71,65.73,65.7,65.72,10500.0,38.9447,38.9566,38.9388,38.9507,10500.0
2013-01-16 13:25:00,65.71,65.73,65.69,65.7,7300.0,38.9447,38.9566,38.9329,38.9388,7300.0
2013-01-16 13:30:00,65.7,65.72,65.69,65.72,16900.0,38.9388,38.9507,38.9329,38.9507,16900.0
2013-01-16 13:35:00,65.71,65.72,65.68,65.68,8200.0,38.9447,38.9507,38.927,38.927,8200.0
2013-01-16 13:40:00,65.69,65.71,65.67,65.68,11100.0,38.9329,38.9447,38.921,38.927,11100.0
2013-01-16 13:45:00,65.68,65.68,65.63,65.64,10100.0,38.927,38.927,38.8973,38.9033,10100.0
2013-01-16 13:50:00,65.64,65.64,65.61,65.61,10000.0,38.9033,38.9033,38.8855,38.8855,10000.0
2013-01-16 13:55:00,65.62,65.66,65.61,65.66,22600.0,38.8914,38.9151,38.8855,38.9151,22600.0
2013-01-16 14:00:00,65.66,65.67,65.64,65.65,10900.0,38.9151,38.921,38.9033,38.9092,10900.0
2013-01-16 14:05:00,65.65,65.66,65.6,65.61,9200.0,38.9092,38.9151,38.8795,38.8855,9200.0
2013-01-16 14:10:00,65.6,65.6,65.57,65.57,7500.0,38.8795,38.8795,38.8618,38.8618,7500.0
2013-01-16 14:15:00,65.57,65.58,65.56,65.56,9100.0,38.8618,38.8677,38.8558,38.8558,9100.0
2013-01-16 14:20:00,65.57,65.61,65.56,65.58,21000.0,38.8618,38.8855,38.8558,38.8677,21000.0
2013-01-16 14:25:00,65.57,65.6,65.57,65.6,11800.0,38.8618,38.8795,38.8618,38.8795,11800.0
2013-01-16 14:30:00,65.61,65.61,65.56,65.57,11700.0,38.8855,38.8855,38.8558,38.8618,11700.0
2013-01-16 14:35:00,65.57,65.57,65.52,65.54,21800.0,38.8618,38.8618,38.8321,38.844,21800.0
2013-01-16 14:40:00,65.54,65.54,65.52,65.53,7700.0,38.844,38.844,38.8321,38.8381,7700.0
2013-01-16 14:45:00,65.53,65.56,65.53,65.55,10600.0,38.8381,38.8558,38.8381,38.8499,10600.0
2013-01-16 14:50:00,65.56,65.57,65.55,65.56,8900.0,38.8558,38.8618,38.8499,38.8558,8900.0
2013-01-16 14:55:00,65.57,65.57,65.55,65.56,12400.0,38.8618,38.8618,38.8499,38.8558,12400.0
2013-01-16 15:00:00,65.57,65.57,65.51,65.52,13200.0,38.8618,38.8618,38.8262,38.8321,13200.0
2013-01-16 15:05:00,65.51,65.55,65.51,65.55,13600.0,38.8262,38.8499,38.8262,38.8499,13600.0
2013-01-16 15:10:00,65.54,65.57,65.54,65.56,14700.0,38.844,38.8618,38.844,38.8558,14700.0
2013-01-16 15:15:00,65.57,65.61,65.56,65.61,27300.0,38.8618,38.8855,38.8558,38.8855,27300.0
2013-01-16 15:20:00,65.61,65.63,65.6,65.61,34300.0,38.8855,38.8973,38.8795,38.8855,34300.0
2013-01-16 15:25:00,65.6,65.63,65.6,65.62,23300.0,38.8795,38.8973,38.8795,38.8914,23300.0
2013-01-16 15:30:00,65.63,65.67,65.62,65.65,54700.0,38.8973,38.921,38.8914,38.9092,54700.0
2013-01-16 15:35:00,65.65,65.68,65.64,65.68,30400.0,38.9092,38.927,38.9033,38.927,30400.0
2013-01-16 15:40:00,65.68,65.68,65.64,65.67,33200.0,38.927,38.927,38.9033,38.921,33200.0
2013-01-16 15:45:00,65.67,65.69,65.64,65.67,53300.0,38.921,38.9329,38.9033,38.921,53300.0
2013-01-16 15:50:00,65.67,65.71,65.64,65.7,109100.0,38.921,38.9447,38.9033,38.9388,109100.0
2013-01-16 15:55:00,65.69,65.74,65.68,65.72,185700.0,38.9329,38.9625,38.927,38.9507,185700.0
2013-01-17 09:30:00,66.0,66.0,65.82,65.94,47000.0,39.1166,39.1166,39.0099,39.0811,47000.0
2013-01-17 09:35:00,65.93,65.97,65.81,65.87,35000.0,39.0751,39.0988,39.004,39.0396,35000.0
2013-01-17 09:40:00,65.86,65.91,65.81,65.81,40100.0,39.0336,39.0633,39.004,39.004,40100.0
2013-01-17 09:45:00,65.84,65.87,65.8,65.8,20400.0,39.0218,39.0396,38.9981,38.9981,20400.0
2013-01-17 09:50:00,65.81,65.87,65.8,65.87,45600.0,39.004,39.0396,38.9981,39.0396,45600.0
2013-01-17 09:55:00,65.86,65.87,65.81,65.86,60600.0,39.0336,39.0396,39.004,39.0336,60600.0
2013-01-17 10:00:00,65.86,65.86,65.75,65.77,38400.0,39.0336,39.0336,38.9684,38.9803,38400.0
2013-01-17 10:05:00,65.77,65.85,65.76,65.78,39000.0,38.9803,39.0277,38.9744,38.9862,39000.0
2013-01-17 10:10:00,65.78,65.86,65.78,65.83,44900.0,38.9862,39.0336,38.9862,39.0159,44900.0
2013-01-17 10:15:00,65.83,65.85,65.79,65.83,46300.0,39.0159,39.0277,38.9922,39.0159,46300.0
2013-01-17 10:20:00,65.84,65.94,65.8,65.9,41800.0,39.0218,39.0811,38.9981,39.0573,41800.0
2013-01-17 10:25:00,65.9,65.92,65.82,65.87,16800.0,39.0573,39.0692,39.0099,39.0396,16800.0
2013-01-17 10:30:00,65.86,65.88,65.83,65.85,28000.0,39.0336,39.0455,39.0159,39.0277,28000.0
2013-01-17 10:35:00,65.85,65.86,65.82,65.85,17000.0,39.0277,39.0336,39.0099,39.0277,17000.0
2013-01-17 10:40:00,65.85,65.92,65.84,65.87,75800.0,39.0277,39.0692,39.0218,39.0396,75800.0
2013-01-17 10:45:00,65.89,65.9,65.8,65.83,120700.0,39.0514,39.0573,38.9981,39.0159,120700.0
2013-01-17 10:50:00,65.84,65.88,65.79,65.84,24300.0,39.0218,39.0455,38.9922,39.0218,24300.0
2013-01-17 10:55:00,65.84,65.9,65.83,65.9,140000.0,39.0218,39.0573,39.0159,39.0573,140000.0
2013-01-17 11:00:00,65.9,65.93,65.85,65.92,15800.0,39.0573,39.0751,39.0277,39.0692,15800.0
2013-01-17 11:05:00,65.92,65.93,65.88,65.91,18000.0,39.0692,39.0751,39.0455,39.0633,18000.0
2013-01-17 11:10:00,65.91,66.04,65.88,66.03,66000.0,39.0633,39.1403,39.0455,39.1344,66000.0
2013-01-17 11:15:00,66.03,66.03,65.97,65.97,11400.0,39.1344,39.1344,39.0988,39.0988,11400.0
2013-01-17 11:20:00,65.96,66.01,65.96,66.01,28800.0,39.0929,39.1225,39.0929,39.1225,28800.0
2013-01-17 11:25:00,66.0,66.11,65.99,66.1,30200.0,39.1166,39.1818,39.1107,39.1759,30200.0
2013-01-17 11:30:00,66.1,66.15,66.05,66.1,35700.0,39.1759,39.2055,39.1463,39.1759,35700.0
2013-01-17 11:35:00,66.11,66.14,66.05,66.09,22600.0,39.1818,39.1996,39.1463,39.17,22600.0
2013-01-17 11:40:00,66.08,66.12,66.06,66.12,10400.0,39.164,39.1877,39.1522,39.1877,10400.0
2013-01-17 11:45:00,66.11,66.16,66.09,66.15,12600.0,39.1818,39.2114,39.17,39.2055,12600.0
2013-01-17 11:50:00,66.16,66.17,66.1,66.16,14600.0,39.2114,39.2174,39.1759,39.2114,14600.0
2013-01-17 11:55:00,66.16,66.18,66.14,66.15,16300.0,39.2114,39.2233,39.1996,39.2055,16300.0
2013-01-17 12:00:00,66.15,66.17,66.13,66.15,10100.0,39.2055,39.2174,39.1937,39.2055,10100.0
2013-01-17 12:05:00,66.14,66.17,66.08,66.15,19200.0,39.1996,39.2174,39.164,39.2055,19200.0
2013-01-17 12:10:00,66.17,66.19,66.13,66.15,13300.0,39.2174,39.2292,39.1937,39.2055,13300.0
2013-01-17 12:15:00,66.15,66.17,66.11,66.16,12600.0,39.2055,39.2174,39.1818,39.2114,12600.0
2013-01-17 12:20:00,66.17,66.2,66.14,66.2,14400.0,39.2174,39.2352,39.1996,39.2352,14400.0
2013-01-17 12:25:00,66.19,66.3,66.19,66.29,30000.0,39.2292,39.2944,39.2292,39.2885,30000.0
2013-01-17 12:30:00,66.29,66.29,66.23,66.26,23300.0,39.2885,39.2885,39.2529,39.2707,23300.0
2013-01-17 12:35:00,66.26,66.33,66.26,66.29,21400.0,39.2707,39.3122,39.2707,39.2885,21400.0
2013-01-17 12:40:00,66.29,66.33,66.27,66.33,12400.0,39.2885,39.3122,39.2766,39.3122,12400.0
2013-01-17 12:45:00,66.32,66.34,66.29,66.33,12100.0,39.3063,39.3181,39.2885,39.3122,12100.0
2013-01-17 12:50:00,66.33,66.35,66.3,66.33,25500.0,39.3122,39.3241,39.2944,39.3122,25500.0
2013-01-17 12:55:00,66.31,66.34,66.3,66.32,28400.0,39.3003,39.3181,39.2944,39.3063,28400.0
2013-01-17 13:00:00,66.32,66.36,66.32,66.36,11100.0,39.3063,39.33,39.3063,39.33,11100.0
2013-01-17 13:05:00,66.36,66.37,66.32,66.34,8900.0,39.33,39.3359,39.3063,39.3181,8900.0
2013-01-17 13:10:00,66.34,66.39,66.34,66.36,21400.0,39.3181,39.3478,39.3181,39.33,21400.0
2013-01-17 13:15:00,66.36,66.38,66.31,66.34,16800.0,39.33,39.3418,39.3003,39.3181,16800.0
2013-01-17 13:20:00,66.32,66.33,66.3,66.33,8100.0,39.3063,39.3122,39.2944,39.3122,8100.0
2013-01-17 13:25:00,66.33,66.33,66.29,66.31,15300.0,39.3122,39.3122,39.2885,39.3003,15300.0
2013-01-17 13:30:00,66.32,66.33,66.25,66.25,15700.0,39.3063,39.3122,39.2648,39.2648,15700.0
2013-01-17 13:35:00,66.25,66.27,66.23,66.27,11900.0,39.2648,39.2766,39.2529,39.2766,11900.0
2013-01-17 13:40:00,66.27,66.31,66.27,66.3,5900.0,39.2766,39.3003,39.2766,39.2944,5900.0
2013-01-17 13:45:00,66.3,66.32,66.27,66.27,8200.0,39.2944,39.3063,39.2766,39.2766,8200.0
2013-01-17 13:50:00,66.28,66.31,66.26,66.31,14100.0,39.2826,39.3003,39.2707,39.3003,14100.0
2013-01-17 13:55:00,66.31,66.33,66.3,66.3,14800.0,39.3003,39.3122,39.2944,39.2944,14800.0
2013-01-17 14:00:00,66.3,66.37,66.3,66.31,18500.0,39.2944,39.3359,39.2944,39.3003,18500.0
2013-01-17 14:05:00,66.31,66.35,66.28,66.29,16100.0,39.3003,39.3241,39.2826,39.2885,16100.0
2013-01-17 14:10:00,66.28,66.34,66.28,66.32,17300.0,39.2826,39.3181,39.2826,39.3063,17300.0
2013-01-17 14:15:00,66.32,66.38,66.31,66.37,19800.0,39.3063,39.3418,39.3003,39.3359,19800.0
2013-01-17 14:20:00,66.38,66.39,66.35,66.38,13300.0,39.3418,39.3478,39.3241,39.3418,13300.0
2013-01-17 14:25:00,66.38,66.38,66.32,66.32,14100.0,39.3418,39.3418,39.3063,39.3063,14100.0
2013-01-17 14:30:00,66.33,66.35,66.31,66.33,21300.0,39.3122,39.3241,39.3003,39.3122,21300.0
2013-01-17 14:35:00,66.31,66.32,66.29,66.3,16900.0,39.3003,39.3063,39.2885,39.2944,16900.0
2013-01-17 14:40:00,66.31,66.33,66.27,66.27,21400.0,39.3003,39.3122,39.2766,39.2766,21400.0
2013-01-17 14:45:00,66.27,66.28,66.25,66.25,13400.0,39.2766,39.2826,39.2648,39.2648,13400.0
2013-01-17 14:50:00,66.25,66.26,66.21,66.21,18700.0,39.2648,39.2707,39.2411,39.2411,18700.0
2013-01-17 14:55:00,66.21,66.21,66.18,66.18,15900.0,39.2411,39.2411,39.2233,39.2233,15900.0
2013-01-17 15:00:00,66.19,66.22,66.17,66.21,16000.0,39.2292,39.247,39.2174,39.2411,16000.0
2013-01-17 15:05:00,66.22,66.25,66.21,66.23,11300.0,39.247,39.2648,39.2411,39.2529,11300.0
2013-01-17 15:10:00,66.23,66.23,66.19,66.2,13500.0,39.2529,39.2529,39.2292,39.2352,13500.0
2013-01-17 15:15:00,66.2,66.2,66.17,66.18,12400.0,39.2352,39.2352,39.2174,39.2233,12400.0
2013-01-17 15:20:00,66.17,66.18,66.13,66.17,27100.0,39.2174,39.2233,39.1937,39.2174,27100.0
2013-01-17 15:25:00,66.16,66.16,66.11,66.15,23700.0,39.2114,39.2114,39.1818,39.2055,23700.0
2013-01-17 15:30:00,66.14,66.16,66.14,66.15,25700.0,39.1996,39.2114,39.1996,39.2055,25700.0
2013-01-17 15:35:00,66.14,66.15,66.08,66.1,42200.0,39.1996,39.2055,39.164,39.1759,42200.0
2013-01-17 15:40:00,66.1,66.15,66.1,66.15,36100.0,39.1759,39.2055,39.1759,39.2055,36100.0
2013-01-17 15:45:00,66.13,66.14,66.06,66.06,76900.0,39.1937,39.1996,39.1522,39.1522,76900.0
2013-01-17 15:50:00,66.06,66.09,66.03,66.09,52300.0,39.1522,39.17,39.1344,39.17,52300.0
2013-01-17 15:55:00,66.09,66.11,66.03,66.03,133300.0,39.17,39.1818,39.1344,39.1344,133300.0
2013-01-18 09:30:00,66.17,66.27,65.95,66.08,602400.0,39.2174,39.2766,39.087,39.164,602400.0
2013-01-18 09:35:00,66.13,66.22,66.01,66.17,32700.0,39.1937,39.247,39.1225,39.2174,32700.0
2013-01-18 09:40:00,66.2,66.23,66.03,66.07,9300.0,39.2352,39.2529,39.1344,39.1581,9300.0
2013-01-18 09:45:00,66.09,66.12,66.01,66.03,14200.0,39.17,39.1877,39.1225,39.1344,14200.0
2013-01-18 09:50:00,66.02,66.07,66.0,66.0,17000.0,39.1285,39.1581,39.1166,39.1166,17000.0
2013-01-18 09:55:00,66.0,66.07,65.94,66.06,20600.0,39.1166,39.1581,39.0811,39.1522,20600.0
2013-01-18 10:00:00,66.05,66.08,66.0,66.06,17200.0,39.1463,39.164,39.1166,39.1522,17200.0
2013-01-18 10:05:00,66.06,66.14,66.06,66.14,121400.0,39.1522,39.1996,39.1522,39.1996,121400.0
2013-01-18 10:10:00,66.14,66.21,66.14,66.21,27600.0,39.1996,39.2411,39.1996,39.2411,27600.0
2013-01-18 10:15:00,66.22,66.27,66.17,66.2,46100.0,39.247,39.2766,39.2174,39.2352,46100.0
2013-01-18 10:20:00,66.19,66.21,66.16,66.17,19400.0,39.2292,39.2411,39.2114,39.2174,19400.0
2013-01-18 10:25:00,66.16,66.17,66.12,66.16,7900.0,39.2114,39.2174,39.1877,39.2114,7900.0
2013-01-18 10:30:00,66.16,66.23,66.15,66.2,23900.0,39.2114,39.2529,39.2055,39.2352,23900.0
2013-01-18 10:35:00,66.21,66.22,66.17,66.19,19000.0,39.2411,39.247,39.2174,39.2292,19000.0
2013-01-18 10:40:00,66.2,66.22,66.17,66.19,41700.0,39.2352,39.247,39.2174,39.2292,41700.0
2013-01-18 10:45:00,66.2,66.24,66.19,66.24,16300.0,39.2352,39.2589,39.2292,39.2589,16300.0
2013-01-18 10:50:00,66.24,66.31,66.24,66.31,22800.0,39.2589,39.3003,39.2589,39.3003,22800.0
2013-01-18 10:55:00,66.31,66.31,66.25,66.25,13100.0,39.3003,39.3003,39.2648,39.2648,13100.0
2013-01-18 11:00:00,66.26,66.27,66.21,66.23,18900.0,39.2707,39.2766,39.2411,39.2529,18900.0
2013-01-18 11:05:00,66.23,66.26,66.23,66.23,14400.0,39.2529,39.2707,39.2529,39.2529,14400.0
2013-01-18 11:10:00,66.23,66.23,66.17,66.2,21000.0,39.2529,39.2529,39.2174,39.2352,21000.0
2013-01-18 11:15:00,66.21,66.27,66.21,66.25,22500.0,39.2411,39.2766,39.2411,39.2648,22500.0
2013-01-18 11:20:00,66.23,66.32,66.23,66.31,23300.0,39.2529,39.3063,39.2529,39.3003,23300.0
2013-01-18 11:25:00,66.32,66.33,66.27,66.3,39100.0,39.3063,39.3122,39.2766,39.2944,39100.0
2013-01-18 11:30:00,66.3,66.35,66.28,66.34,29900.0,39.2944,39.3241,39.2826,39.3181,29900.0
2013-01-18 11:35:00,66.33,66.37,66.32,66.37,28000.0,39.3122,39.3359,39.3063,39.3359,28000.0
2013-01-18 11:40:00,66.37,66.39,66.34,66.38,22500.0,39.3359,39.3478,39.3181,39.3418,22500.0
2013-01-18 11:45:00,66.38,66.4,66.31,66.36,27400.0,39.3418,39.3537,39.3003,39.33,27400.0
2013-01-18 11:50:00,66.36,66.38,66.33,66.38,19000.0,39.33,39.3418,39.3122,39.3418,19000.0
2013-01-18 11:55:00,66.37,66.4,66.36,66.39,27100.0,39.3359,39.3537,39.33,39.3478,27100.0
2013-01-18 12:00:00,66.38,66.42,66.37,66.42,16800.0,39.3418,39.3655,39.3359,39.3655,16800.0
2013-01-18 12:05:00,66.42,66.46,66.4,66.45,18200.0,39.3655,39.3892,39.3537,39.3833,18200.0
2013-01-18 12:10:00,66.45,66.51,66.45,66.47,36000.0,39.3833,39.4189,39.3833,39.3952,36000.0
2013-01-18 12:15:00,66.46,66.53,66.45,66.5,47000.0,39.3892,39.4307,39.3833,39.413,47000.0
2013-01-18 12:20:00,66.49,66.51,66.42,66.42,22200.0,39.407,39.4189,39.3655,39.3655,22200.0
2013-01-18 12:25:00,66.42,66.43,66.38,66.38,8900.0,39.3655,39.3715,39.3418,39.3418,8900.0
2013-01-18 12:30:00,66.38,66.38,66.32,66.36,11200.0,39.3418,39.3418,39.3063,39.33,11200.0
2013-01-18 12:35:00,66.37,66.4,66.37,66.4,7600.0,39.3359,39.3537,39.3359,39.3537,7600.0
2013-01-18 12:40:00,66.39,66.41,66.38,66.4,11500.0,39.3478,39.3596,39.3418,39.3537,11500.0
2013-01-18 12:45:00,66.4,66.42,66.38,66.42,11700.0,39.3537,39.3655,39.3418,39.3655,11700.0
2013-01-18 12:50:00,66.41,66.48,66.41,66.46,26900.0,39.3596,39.4011,39.3596,39.3892,26900.0
2013-01-18 12:55:00,66.48,66.48,66.44,66.45,7800.0,39.4011,39.4011,39.3774,39.3833,7800.0
2013-01-18 13:00:00,66.44,66.46,66.44,66.45,10300.0,39.3774,39.3892,39.3774,39.3833,10300.0
2013-01-18 13:05:00,66.45,66.48,66.43,66.44,12200.0,39.3833,39.4011,39.3715,39.3774,12200.0
2013-01-18 13:10:00,66.44,66.48,66.43,66.46,15300.0,39.3774,39.4011,39.3715,39.3892,15300.0
2013-01-18 13:15:00,66.46,66.47,66.46,66.46,6100.0,39.3892,39.3952,39.3892,39.3892,6100.0
2013-01-18 13:20:00,66.46,66.48,66.44,66.44,8200.0,39.3892,39.4011,39.3774,39.3774,8200.0
2013-01-18 13:25:00,66.43,66.44,66.42,66.42,6300.0,39.3715,39.3774,39.3655,39.3655,6300.0
2013-01-18 13:30:00,66.42,66.42,66.4,66.41,14700.0,39.3655,39.3655,39.3537,39.3596,14700.0
2013-01-18 13:35:00,66.41,66.42,66.4,66.41,7600.0,39.3596,39.3655,39.3537,39.3596,7600.0
2013-01-18 13:40:00,66.41,66.42,66.4,66.41,10000.0,39.3596,39.3655,39.3537,39.3596,10000.0
2013-01-18 13:45:00,66.42,66.43,66.4,66.41,8500.0,39.3655,39.3715,39.3537,39.3596,8500.0
2013-01-18 13:50:00,66.41,66.41,66.4,66.41,10000.0,39.3596,39.3596,39.3537,39.3596,10000.0
2013-01-18 13:55:00,66.41,66.42,66.39,66.4,16100.0,39.3596,39.3655,39.3478,39.3537,16100.0
2013-01-18 14:00:00,66.4,66.41,66.4,66.4,4400.0,39.3537,39.3596,39.3537,39.3537,4400.0
2013-01-18 14:05:00,66.4,66.44,66.4,66.43,13200.0,39.3537,39.3774,39.3537,39.3715,13200.0
2013-01-18 14:10:00,66.44,66.44,66.42,66.43,14800.0,39.3774,39.3774,39.3655,39.3715,14800.0
2013-01-18 14:15:00,66.44,66.44,66.41,66.42,10500.0,39.3774,39.3774,39.3596,39.3655,10500.0
2013-01-18 14:20:00,66.42,66.42,66.4,66.4,18100.0,39.3655,39.3655,39.3537,39.3537,18100.0
2013-01-18 14:25:00,66.4,66.42,66.37,66.42,20500.0,39.3537,39.3655,39.3359,39.3655,20500.0
2013-01-18 14:30:00,66.42,66.43,66.4,66.41,10500.0,39.3655,39.3715,39.3537,39.3596,10500.0
2013-01-18 14:35:00,66.41,66.43,66.41,66.42,4000.0,39.3596,39.3715,39.3596,39.3655,4000.0
2013-01-18 14:40:00,66.42,66.5,66.42,66.48,50000.0,39.3655,39.413,39.3655,39.4011,50000.0
2013-01-18 14:45:00,66.47,66.48,66.43,66.44,14600.0,39.3952,39.4011,39.3715,39.3774,14600.0
2013-01-18 14:50:00,66.44,66.46,66.43,66.45,11300.0,39.3774,39.3892,39.3715,39.3833,11300.0
2013-01-18 14:55:00,66.46,66.49,66.45,66.49,21100.0,39.3892,39.407,39.3833,39.407,21100.0
2013-01-18 15:00:00,66.5,66.51,66.48,66.5,30600.0,39.413,39.4189,39.4011,39.413,30600.0
2013-01-18 15:05:00,66.5,66.53,66.49,66.52,17500.0,39.413,39.4307,39.407,39.4248,17500.0
2013-01-18 15:10:00,66.53,66.59,66.52,66.54,65700.0,39.4307,39.4663,39.4248,39.4367,65700.0
2013-01-18 15:15:00,66.55,66.57,66.53,66.54,31500.0,39.4426,39.4544,39.4307,39.4367,31500.0
2013-01-18 15:20:00,66.54,66.56,66.52,66.54,87900.0,39.4367,39.4485,39.4248,39.4367,87900.0
2013-01-18 15:25:00,66.53,66.54,66.51,66.51,35300.0,39.4307,39.4367,39.4189,39.4189,35300.0
2013-01-18 15:30:00,66.51,66.56,66.51,66.55,50400.0,39.4189,39.4485,39.4189,39.4426,50400.0
2013-01-18 15:35:00,66.55,66.57,66.54,66.56,77300.0,39.4426,39.4544,39.4367,39.4485,77300.0
2013-01-18 15:40:00,66.55,66.65,66.55,66.64,66300.0,39.4426,39.5019,39.4426,39.4959,66300.0
2013-01-18 15:45:00,66.65,66.76,66.65,66.76,123000.0,39.5019,39.5671,39.5019,39.5671,123000.0
2013-01-18 15:50:00,66.74,66.79,66.74,66.75,98200.0,39.5552,39.5848,39.5552,39.5611,98200.0
2013-01-18 15:55:00,66.76,66.81,66.74,66.81,329800.0,39.5671,39.5967,39.5552,39.5967,329800.0
2013-01-22 09:30:00,66.62,66.88,66.54,66.88,99500.0,39.4841,39.6382,39.4367,39.6382,99500.0
2013-01-22 09:35:00,66.87,67.0,66.87,66.99,41200.0,39.6322,39.7093,39.6322,39.7034,41200.0
2013-01-22 09:40:00,66.99,67.13,66.98,67.13,52600.0,39.7034,39.7863,39.6974,39.7863,52600.0
2013-01-22 09:45:00,67.14,67.14,66.96,67.06,30200.0,39.7923,39.7923,39.6856,39.7449,30200.0
2013-01-22 09:50:00,67.06,67.07,67.02,67.05,19400.0,39.7449,39.7508,39.7211,39.7389,19400.0
2013-01-22 09:55:00,67.05,67.15,67.05,67.14,31400.0,39.7389,39.7982,39.7389,39.7923,31400.0
2013-01-22 10:00:00,67.14,67.14,67.01,67.12,38600.0,39.7923,39.7923,39.7152,39.7804,38600.0
2013-01-22 10:05:00,67.11,67.11,66.97,67.04,28800.0,39.7745,39.7745,39.6915,39.733,28800.0
2013-01-22 10:10:00,67.03,67.04,66.94,66.99,30700.0,39.7271,39.733,39.6737,39.7034,30700.0
2013-01-22 10:15:00,66.98,67.04,66.96,67.0,35100.0,39.6974,39.733,39.6856,39.7093,35100.0
2013-01-22 10:20:00,67.0,67.03,66.95,66.97,27500.0,39.7093,39.7271,39.6797,39.6915,27500.0
2013-01-22 10:25:00,66.98,67.0,66.94,66.94,29800.0,39.6974,39.7093,39.6737,39.6737,29800.0
2013-01-22 10:30:00,66.94,66.99,66.9,66.9,51200.0,39.6737,39.7034,39.65,39.65,51200.0
2013-01-22 10:35:00,66.88,66.93,66.88,66.93,20500.0,39.6382,39.6678,39.6382,39.6678,20500.0
2013-01-22 10:40:00,66.93,66.96,66.91,66.96,22800.0,39.6678,39.6856,39.656,39.6856,22800.0
2013-01-22 10:45:00,66.96,66.99,66.94,66.95,24700.0,39.6856,39.7034,39.6737,39.6797,24700.0
2013-01-22 10:50:00,66.95,67.0,66.95,66.99,18600.0,39.6797,39.7093,39.6797,39.7034,18600.0
2013-01-22 10:55:00,66.99,66.99,66.94,66.95,21500.0,39.7034,39.7034,39.6737,39.6797,21500.0
2013-01-22 11:00:00,66.94,67.0,66.93,66.98,22900.0,39.6737,39.7093,39.6678,39.6974,22900.0
2013-01-22 11:05:00,66.98,66.98,66.94,66.96,23900.0,39.6974,39.6974,39.6737,39.6856,23900.0
2013-01-22 11:10:00,66.96,67.05,66.96,67.04,29100.0,39.6856,39.7389,39.6856,39.733,29100.0
2013-01-22 11:15:00,67.05,67.11,67.03,67.11,20100.0,39.7389,39.7745,39.7271,39.7745,20100.0
2013-01-22 11:20:00,67.11,67.16,67.08,67.08,19900.0,39.7745,39.8041,39.7567,39.7567,19900.0
2013-01-22 11:25:00,67.08,67.12,67.08,67.09,11700.0,39.7567,39.7804,39.7567,39.7626,11700.0
2013-01-22 11:30:00,67.08,67.09,67.04,67.07,13800.0,39.7567,39.7626,39.733,39.7508,13800.0
2013-01-22 11:35:00,67.07,67.07,67.03,67.07,15700.0,39.7508,39.7508,39.7271,39.7508,15700.0
2013-01-22 11:40:00,67.08,67.1,67.07,67.1,16900.0,39.7567,39.7686,39.7508,39.7686,16900.0
2013-01-22 11:45:00,67.09,67.1,67.06,67.09,11700.0,39.7626,39.7686,39.7449,39.7626,11700.0
2013-01-22 11:50:00,67.1,67.1,67.08,67.1,8700.0,39.7686,39.7686,39.7567,39.7686,8700.0
2013-01-22 11:55:00,67.1,67.14,67.1,67.12,22000.0,39.7686,39.7923,39.7686,39.7804,22000.0
2013-01-22 12:00:00,67.12,67.16,67.11,67.11,27200.0,39.7804,39.8041,39.7745,39.7745,27200.0
2013-01-22 12:05:00,67.12,67.2,67.12,67.18,15200.0,39.7804,39.8278,39.7804,39.816,15200.0
2013-01-22 12:10:00,67.19,67.25,67.17,67.25,18800.0,39.8219,39.8575,39.81,39.8575,18800.0
2013-01-22 12:15:00,67.24,67.25,67.17,67.17,22900.0,39.8515,39.8575,39.81,39.81,22900.0
2013-01-22 12:20:00,67.18,67.21,67.16,67.2,16600.0,39.816,39.8338,39.8041,39.8278,16600.0
2013-01-22 12:25:00,67.19,67.23,67.19,67.21,13100.0,39.8219,39.8456,39.8219,39.8338,13100.0
2013-01-22 12:30:00,67.21,67.23,67.19,67.22,22300.0,39.8338,39.8456,39.8219,39.8397,22300.0
2013-01-22 12:35:00,67.21,67.23,67.2,67.23,19100.0,39.8338,39.8456,39.8278,39.8456,19100.0
2013-01-22 12:40:00,67.23,67.24,67.21,67.22,17800.0,39.8456,39.8515,39.8338,39.8397,17800.0
2013-01-22 12:45:00,67.21,67.21,67.18,67.19,16100.0,39.8338,39.8338,39.816,39.8219,16100.0
2013-01-22 12:50:00,67.18,67.21,67.18,67.18,12500.0,39.816,39.8338,39.816,39.816,12500.0
2013-01-22 12:55:00,67.18,67.2,67.14,67.16,21900.0,39.816,39.8278,39.7923,39.8041,21900.0
2013-01-22 13:00:00,67.15,67.16,67.13,67.14,10600.0,39.7982,39.8041,39.7863,39.7923,10600.0
2013-01-22 13:05:00,67.14,67.14,67.12,67.12,4200.0,39.7923,39.7923,39.7804,39.7804,4200.0
2013-01-22 13:10:00,67.12,67.15,67.12,67.15,7400.0,39.7804,39.7982,39.7804,39.7982,7400.0
2013-01-22 13:15:00,67.15,67.16,67.14,67.15,9400.0,39.7982,39.8041,39.7923,39.7982,9400.0
2013-01-22 13:20:00,67.15,67.16,67.14,67.14,17300.0,39.7982,39.8041,39.7923,39.7923,17300.0
2013-01-22 13:25:00,67.15,67.15,67.1,67.11,23400.0,39.7982,39.7982,39.7686,39.7745,23400.0
2013-01-22 13:30:00,67.11,67.14,67.1,67.1,12000.0,39.7745,39.7923,39.7686,39.7686,12000.0
2013-01-22 13:35:00,67.1,67.11,67.08,67.08,12100.0,39.7686,39.7745,39.7567,39.7567,12100.0
2013-01-22 13:40:00,67.09,67.09,67.07,67.07,12900.0,39.7626,39.7626,39.7508,39.7508,12900.0
2013-01-22 13:45:00,67.07,67.09,67.06,67.09,5300.0,39.7508,39.7626,39.7449,39.7626,5300.0
2013-01-22 13:50:00,67.1,67.12,67.09,67.11,8200.0,39.7686,39.7804,39.7626,39.7745,8200.0
2013-01-22 13:55:00,67.12,67.12,67.08,67.09,18200.0,39.7804,39.7804,39.7567,39.7626,18200.0
2013-01-22 14:00:00,67.09,67.13,67.08,67.11,14200.0,39.7626,39.7863,39.7567,39.7745,14200.0
2013-01-22 14:05:00,67.11,67.14,67.11,67.14,9500.0,39.7745,39.7923,39.7745,39.7923,9500.0
2013-01-22 14:10:00,67.15,67.15,67.1,67.13,10700.0,39.7982,39.7982,39.7686,39.7863,10700.0
2013-01-22 14:15:00,67.12,67.16,67.11,67.15,16100.0,39.7804,39.8041,39.7745,39.7982,16100.0
2013-01-22 14:20:00,67.13,67.15,67.13,67.13,6800.0,39.7863,39.7982,39.7863,39.7863,6800.0
2013-01-22 14:25:00,67.13,67.16,67.13,67.16,17000.0,39.7863,39.8041,39.7863,39.8041,17000.0
2013-01-22 14:30:00,67.15,67.16,67.15,67.16,9200.0,39.7982,39.8041,39.7982,39.8041,9200.0
2013-01-22 14:35:00,67.16,67.16,67.11,67.12,32300.0,39.8041,39.8041,39.7745,39.7804,32300.0
2013-01-22 14:40:00,67.13,67.15,67.12,67.14,8700.0,39.7863,39.7982,39.7804,39.7923,8700.0
2013-01-22 14:45:00,67.14,67.17,67.13,67.16,11000.0,39.7923,39.81,39.7863,39.8041,11000.0
2013-01-22 14:50:00,67.16,67.16,67.12,67.16,14800.0,39.8041,39.8041,39.7804,39.8041,14800.0
2013-01-22 14:55:00,67.16,67.18,67.15,67.18,10700.0,39.8041,39.816,39.7982,39.816,10700.0
2013-01-22 15:00:00,67.18,67.18,67.12,67.15,23300.0,39.816,39.816,39.7804,39.7982,23300.0
2013-01-22 15:05:00,67.15,67.2,67.14,67.18,92700.0,39.7982,39.8278,39.7923,39.816,92700.0
2013-01-22 15:10:00,67.18,67.22,67.17,67.22,25500.0,39.816,39.8397,39.81,39.8397,25500.0
2013-01-22 15:15:00,67.22,67.25,67.21,67.25,24800.0,39.8397,39.8575,39.8338,39.8575,24800.0
2013-01-22 15:20:00,67.24,67.28,67.22,67.28,40900.0,39.8515,39.8752,39.8397,39.8752,40900.0
2013-01-22 15:25:00,67.29,67.29,67.26,67.27,21300.0,39.8812,39.8812,39.8634,39.8693,21300.0
2013-01-22 15:30:00,67.28,67.29,67.22,67.22,16900.0,39.8752,39.8812,39.8397,39.8397,16900.0
2013-01-22 15:35:00,67.23,67.26,67.21,67.26,25500.0,39.8456,39.8634,39.8338,39.8634,25500.0
2013-01-22 15:40:00,67.26,67.26,67.22,67.24,22500.0,39.8634,39.8634,39.8397,39.8515,22500.0
2013-01-22 15:45:00,67.24,67.26,67.2,67.23,67500.0,39.8515,39.8634,39.8278,39.8456,67500.0
2013-01-22 15:50:00,67.23,67.25,67.2,67.21,58000.0,39.8456,39.8575,39.8278,39.8338,58000.0
2013-01-22 15:55:00,67.22,67.3,67.22,67.29,88200.0,39.8397,39.8871,39.8397,39.8812,88200.0
2013-01-23 09:30:00,67.17,67.21,66.8,67.03,101300.0,39.81,39.8338,39.5908,39.7271,101300.0
2013-01-23 09:35:00,67.04,67.09,66.99,67.01,49500.0,39.733,39.7626,39.7034,39.7152,49500.0
2013-01-23 09:40:00,67.02,67.03,66.96,66.99,15400.0,39.7211,39.7271,39.6856,39.7034,15400.0
2013-01-23 09:45:00,67.01,67.01,66.88,66.91,14900.0,39.7152,39.7152,39.6382,39.656,14900.0
2013-01-23 09:50:00,66.9,66.99,66.81,66.81,38900.0,39.65,39.7034,39.5967,39.5967,38900.0
2013-01-23 09:55:00,66.8,66.95,66.8,66.95,46100.0,39.5908,39.6797,39.5908,39.6797,46100.0
2013-01-23 10:00:00,66.95,66.95,66.81,66.95,47400.0,39.6797,39.6797,39.5967,39.6797,47400.0
2013-01-23 10:05:00,66.95,67.06,66.94,67.06,30900.0,39.6797,39.7449,39.6737,39.7449,30900.0
2013-01-23 10:10:00,67.06,67.09,67.02,67.09,18400.0,39.7449,39.7626,39.7211,39.7626,18400.0
2013-01-23 10:15:00,67.09,67.15,67.09,67.15,29300.0,39.7626,39.7982,39.7626,39.7982,29300.0
2013-01-23 10:20:00,67.15,67.15,67.06,67.11,35600.0,39.7982,39.7982,39.7449,39.7745,35600.0
2013-01-23 10:25:00,67.1,67.11,67.03,67.07,17100.0,39.7686,39.7745,39.7271,39.7508,17100.0
2013-01-23 10:30:00,67.08,67.14,67.07,67.07,41300.0,39.7567,39.7923,39.7508,39.7508,41300.0
2013-01-23 10:35:00,67.08,67.16,67.06,67.16,40500.0,39.7567,39.8041,39.7449,39.8041,40500.0
2013-01-23 10:40:00,67.15,67.2,67.13,67.17,49100.0,39.7982,39.8278,39.7863,39.81,49100.0
2013-01-23 10:45:00,67.17,67.24,67.16,67.22,43600.0,39.81,39.8515,39.8041,39.8397,43600.0
2013-01-23 10:50:00,67.21,67.23,67.15,67.23,29400.0,39.8338,39.8456,39.7982,39.8456,29400.0
2013-01-23 10:55:00,67.23,67.35,67.22,67.33,35800.0,39.8456,39.9167,39.8397,39.9049,35800.0
2013-01-23 11:00:00,67.34,67.43,67.33,67.43,61300.0,39.9108,39.9641,39.9049,39.9641,61300.0
2013-01-23 11:05:00,67.44,67.47,67.41,67.45,36800.0,39.9701,39.9879,39.9523,39.976,36800.0
2013-01-23 11:10:00,67.44,67.45,67.33,67.34,44000.0,39.9701,39.976,39.9049,39.9108,44000.0
2013-01-23 11:15:00,67.34,67.37,67.34,67.36,39000.0,39.9108,39.9286,39.9108,39.9227,39000.0
2013-01-23 11:20:00,67.34,67.35,67.3,67.3,31800.0,39.9108,39.9167,39.8871,39.8871,31800.0
2013-01-23 11:25:00,67.29,67.32,67.29,67.3,18700.0,39.8812,39.8989,39.8812,39.8871,18700.0
2013-01-23 11:30:00,67.31,67.31,67.27,67.29,21400.0,39.893,39.893,39.8693,39.8812,21400.0
2013-01-23 11:35:00,67.29,67.29,67.24,67.24,11300.0,39.8812,39.8812,39.8515,39.8515,11300.0
2013-01-23 11:40:00,67.24,67.24,67.22,67.23,21300.0,39.8515,39.8515,39.8397,39.8456,21300.0
2013-01-23 11:45:00,67.23,67.26,67.21,67.24,12700.0,39.8456,39.8634,39.8338,39.8515,12700.0
2013-01-23 11:50:00,67.24,67.31,67.24,67.3,12300.0,39.8515,39.893,39.8515,39.8871,12300.0
2013-01-23 11:55:00,67.31,67.34,67.26,67.28,43300.0,39.893,39.9108,39.8634,39.8752,43300.0
2013-01-23 12:00:00,67.28,67.28,67.24,67.25,10700.0,39.8752,39.8752,39.8515,39.8575,10700.0
2013-01-23 12:05:00,67.24,67.26,67.22,67.23,13700.0,39.8515,39.8634,39.8397,39.8456,13700.0
2013-01-23 12:10:00,67.23,67.28,67.23,67.27,13300.0,39.8456,39.8752,39.8456,39.8693,13300.0
2013-01-23 12:15:00,67.28,67.28,67.26,67.28,9400.0,39.8752,39.8752,39.8634,39.8752,9400.0
2013-01-23 12:20:00,67.29,67.29,67.27,67.27,5200.0,39.8812,39.8812,39.8693,39.8693,5200.0
2013-01-23 12:25:00,67.27,67.3,67.27,67.3,7500.0,39.8693,39.8871,39.8693,39.8871,7500.0
2013-01-23 12:30:00,67.29,67.3,67.29,67.3,4100.0,39.8812,39.8871,39.8812,39.8871,4100.0
2013-01-23 12:35:00,67.3,67.3,67.27,67.27,20900.0,39.8871,39.8871,39.8693,39.8693,20900.0
2013-01-23 12:40:00,67.27,67.3,67.27,67.3,8300.0,39.8693,39.8871,39.8693,39.8871,8300.0
2013-01-23 12:45:00,67.3,67.3,67.26,67.28,10600.0,39.8871,39.8871,39.8634,39.8752,10600.0
2013-01-23 12:50:00,67.29,67.29,67.25,67.28,13900.0,39.8812,39.8812,39.8575,39.8752,13900.0
2013-01-23 12:55:00,67.27,67.28,67.25,67.26,14400.0,39.8693,39.8752,39.8575,39.8634,14400.0
2013-01-23 13:00:00,67.26,67.28,67.25,67.28,15100.0,39.8634,39.8752,39.8575,39.8752,15100.0
2013-01-23 13:05:00,67.27,67.27,67.22,67.24,11100.0,39.8693,39.8693,39.8397,39.8515,11100.0
2013-01-23 13:10:00,67.25,67.28,67.25,67.25,12400.0,39.8575,39.8752,39.8575,39.8575,12400.0
2013-01-23 13:15:00,67.27,67.34,67.26,67.34,13800.0,39.8693,39.9108,39.8634,39.9108,13800.0
2013-01-23 13:20:00,67.34,67.36,67.32,67.33,14100.0,39.9108,39.9227,39.8989,39.9049,14100.0
2013-01-23 13:25:00,67.33,67.34,67.32,67.34,10400.0,39.9049,39.9108,39.8989,39.9108,10400.0
2013-01-23 13:30:00,67.34,67.35,67.28,67.28,14400.0,39.9108,39.9167,39.8752,39.8752,14400.0
2013-01-23 13:35:00,67.28,67.32,67.26,67.32,8800.0,39.8752,39.8989,39.8634,39.8989,8800.0
2013-01-23 13:40:00,67.32,67.34,67.31,67.33,13500.0,39.8989,39.9108,39.893,39.9049,13500.0
2013-01-23 13:45:00,67.34,67.37,67.31,67.37,8000.0,39.9108,39.9286,39.893,39.9286,8000.0
2013-01-23 13:50:00,67.37,67.37,67.35,67.37,5900.0,39.9286,39.9286,39.9167,39.9286,5900.0
2013-01-23 13:55:00,67.37,67.41,67.37,67.4,15900.0,39.9286,39.9523,39.9286,39.9464,15900.0
2013-01-23 14:00:00,67.4,67.43,67.37,67.42,16400.0,39.9464,39.9641,39.9286,39.9582,16400.0
2013-01-23 14:05:00,67.42,67.42,67.39,67.4,20600.0,39.9582,39.9582,39.9404,39.9464,20600.0
2013-01-23 14:10:00,67.4,67.41,67.39,67.4,8500.0,39.9464,39.9523,39.9404,39.9464,8500.0
2013-01-23 14:15:00,67.4,67.42,67.39,67.41,15400.0,39.9464,39.9582,39.9404,39.9523,15400.0
2013-01-23 14:20:00,67.41,67.43,67.4,67.41,13800.0,39.9523,39.9641,39.9464,39.9523,13800.0
2013-01-23 14:25:00,67.42,67.45,67.4,67.4,18500.0,39.9582,39.976,39.9464,39.9464,18500.0
2013-01-23 14:30:00,67.41,67.42,67.37,67.37,18600.0,39.9523,39.9582,39.9286,39.9286,18600.0
2013-01-23 14:35:00,67.39,67.42,67.37,67.41,13400.0,39.9404,39.9582,39.9286,39.9523,13400.0
2013-01-23 14:40:00,67.41,67.41,67.36,67.37,13600.0,39.9523,39.9523,39.9227,39.9286,13600.0
2013-01-23 14:45:00,67.37,67.37,67.35,67.36,14000.0,39.9286,39.9286,39.9167,39.9227,14000.0
2013-01-23 14:50:00,67.36,67.38,67.35,67.38,16500.0,39.9227,39.9345,39.9167,39.9345,16500.0
2013-01-23 14:55:00,67.37,67.39,67.37,67.39,16900.0,39.9286,39.9404,39.9286,39.9404,16900.0
2013-01-23 15:00:00,67.39,67.4,67.36,67.4,17000.0,39.9404,39.9464,39.9227,39.9464,17000.0
2013-01-23 15:05:00,67.4,67.4,67.36,67.38,17900.0,39.9464,39.9464,39.9227,39.9345,17900.0
2013-01-23 15:10:00,67.38,67.41,67.36,67.36,27800.0,39.9345,39.9523,39.9227,39.9227,27800.0
2013-01-23 15:15:00,67.36,67.4,67.35,67.4,69800.0,39.9227,39.9464,39.9167,39.9464,69800.0
2013-01-23 15:20:00,67.4,67.41,67.35,67.36,37500.0,39.9464,39.9523,39.9167,39.9227,37500.0
2013-01-23 15:25:00,67.36,67.4,67.36,67.4,17900.0,39.9227,39.9464,39.9227,39.9464,17900.0
2013-01-23 15:30:00,67.4,67.4,67.34,67.34,22100.0,39.9464,39.9464,39.9108,39.9108,22100.0
2013-01-23 15:35:00,67.35,67.38,67.35,67.36,32300.0,39.9167,39.9345,39.9167,39.9227,32300.0
2013-01-23 15:40:00,67.35,67.35,67.3,67.33,45500.0,39.9167,39.9167,39.8871,39.9049,45500.0
2013-01-23 15:45:00,67.32,67.33,67.29,67.31,26200.0,39.8989,39.9049,39.8812,39.893,26200.0
2013-01-23 15:50:00,67.31,67.33,67.27,67.32,65500.0,39.893,39.9049,39.8693,39.8989,65500.0
2013-01-23 15:55:00,67.31,67.41,67.3,67.41,132400.0,39.893,39.9523,39.8871,39.9523,132400.0
2013-01-24 09:30:00,67.48,67.63,67.29,67.56,104500.0,39.9938,40.0827,39.8812,40.0412,104500.0
2013-01-24 09:35:00,67.56,67.57,67.26,67.42,40900.0,40.0412,40.0471,39.8634,39.9582,40900.0
2013-01-24 09:40:00,67.45,67.64,67.43,67.58,44600.0,39.976,40.0886,39.9641,40.053,44600.0
2013-01-24 09:45:00,67.59,67.61,67.44,67.45,32200.0,40.059,40.0708,39.9701,39.976,32200.0
2013-01-24 09:50:00,67.42,67.57,67.38,67.44,31200.0,39.9582,40.0471,39.9345,39.9701,31200.0
2013-01-24 09:55:00,67.43,67.48,67.4,67.46,22600.0,39.9641,39.9938,39.9464,39.9819,22600.0
2013-01-24 10:00:00,67.46,67.6,67.45,67.58,67000.0,39.9819,40.0649,39.976,40.053,67000.0
2013-01-24 10:05:00,67.57,67.68,67.56,67.6,42200.0,40.0471,40.1123,40.0412,40.0649,42200.0
2013-01-24 10:10:00,67.61,67.64,67.57,67.63,32900.0,40.0708,40.0886,40.0471,40.0827,32900.0
2013-01-24 10:15:00,67.64,67.64,67.51,67.62,36400.0,40.0886,40.0886,40.0116,40.0768,36400.0
2013-01-24 10:20:00,67.63,67.65,67.53,67.58,29800.0,40.0827,40.0945,40.0234,40.053,29800.0
2013-01-24 10:25:00,67.57,67.64,67.57,67.63,24300.0,40.0471,40.0886,40.0471,40.0827,24300.0
2013-01-24 10:30:00,67.63,67.67,67.63,67.67,34300.0,40.0827,40.1064,40.0827,40.1064,34300.0
2013-01-24 10:35:00,67.66,67.74,67.66,67.7,52200.0,40.1005,40.1479,40.1005,40.1242,52200.0
2013-01-24 10:40:00,67.7,67.73,67.67,67.67,52700.0,40.1242,40.1419,40.1064,40.1064,52700.0
2013-01-24 10:45:00,67.68,67.77,67.66,67.73,65000.0,40.1123,40.1657,40.1005,40.1419,65000.0
2013-01-24 10:50:00,67.74,67.8,67.71,67.78,38900.0,40.1479,40.1834,40.1301,40.1716,38900.0
2013-01-24 10:55:00,67.79,67.8,67.69,67.72,39900.0,40.1775,40.1834,40.1182,40.136,39900.0
2013-01-24 11:00:00,67.71,67.85,67.71,67.83,31300.0,40.1301,40.2131,40.1301,40.2012,31300.0
2013-01-24 11:05:00,67.83,67.85,67.79,67.85,31800.0,40.2012,40.2131,40.1775,40.2131,31800.0
2013-01-24 11:10:00,67.84,67.95,67.82,67.95,46500.0,40.2071,40.2723,40.1953,40.2723,46500.0
2013-01-24 11:15:00,67.94,67.95,67.89,67.95,51700.0,40.2664,40.2723,40.2368,40.2723,51700.0
2013-01-24 11:20:00,67.95,67.97,67.91,67.97,66300.0,40.2723,40.2842,40.2486,40.2842,66300.0
2013-01-24 11:25:00,67.95,68.0,67.91,67.98,50800.0,40.2723,40.302,40.2486,40.2901,50800.0
2013-01-24 11:30:00,67.98,68.01,67.96,67.96,68200.0,40.2901,40.3079,40.2783,40.2783,68200.0
2013-01-24 11:35:00,67.96,68.01,67.94,68.0,33500.0,40.2783,40.3079,40.2664,40.302,33500.0
2013-01-24 11:40:00,68.01,68.06,67.99,68.05,136200.0,40.3079,40.3375,40.296,40.3316,136200.0
2013-01-24 11:45:00,68.05,68.08,67.96,67.99,75900.0,40.3316,40.3494,40.2783,40.296,75900.0
2013-01-24 11:50:00,67.98,68.0,67.91,67.93,18100.0,40.2901,40.302,40.2486,40.2605,18100.0
2013-01-24 11:55:00,67.93,67.97,67.93,67.95,17900.0,40.2605,40.2842,40.2605,40.2723,17900.0
2013-01-24 12:00:00,67.96,67.97,67.92,67.93,32900.0,40.2783,40.2842,40.2546,40.2605,32900.0
2013-01-24 12:05:00,67.93,67.94,67.88,67.89,45700.0,40.2605,40.2664,40.2308,40.2368,45700.0
2013-01-24 12:10:00,67.89,67.9,67.81,67.87,51800.0,40.2368,40.2427,40.1894,40.2249,51800.0
2013-01-24 12:15:00,67.87,67.87,67.77,67.8,19000.0,40.2249,40.2249,40.1657,40.1834,19000.0
2013-01-24 12:20:00,67.81,67.84,67.8,67.83,27600.0,40.1894,40.2071,40.1834,40.2012,27600.0
2013-01-24 12:25:00,67.83,67.83,67.78,67.81,24400.0,40.2012,40.2012,40.1716,40.1894,24400.0
2013-01-24 12:30:00,67.81,67.81,67.71,67.8,22800.0,40.1894,40.1894,40.1301,40.1834,22800.0
2013-01-24 12:35:00,67.8,67.83,67.76,67.77,25300.0,40.1834,40.2012,40.1597,40.1657,25300.0
2013-01-24 12:40:00,67.76,67.84,67.75,67.77,43100.0,40.1597,40.2071,40.1538,40.1657,43100.0
2013-01-24 12:45:00,67.77,67.85,67.76,67.78,21600.0,40.1657,40.2131,40.1597,40.1716,21600.0
2013-01-24 12:50:00,67.79,67.83,67.77,67.78,21000.0,40.1775,40.2012,40.1657,40.1716,21000.0
2013-01-24 12:55:00,67.78,67.8,67.75,67.77,16300.0,40.1716,40.1834,40.1538,40.1657,16300.0
2013-01-24 13:00:00,67.76,67.83,67.75,67.8,20500.0,40.1597,40.2012,40.1538,40.1834,20500.0
2013-01-24 13:05:00,67.8,67.82,67.77,67.8,26000.0,40.1834,40.1953,40.1657,40.1834,26000.0
2013-01-24 13:10:00,67.8,67.82,67.76,67.76,15600.0,40.1834,40.1953,40.1597,40.1597,15600.0
2013-01-24 13:15:00,67.76,67.76,67.71,67.72,24400.0,40.1597,40.1597,40.1301,40.136,24400.0
2013-01-24 13:20:00,67.73,67.73,67.67,67.69,18100.0,40.1419,40.1419,40.1064,40.1182,18100.0
2013-01-24 13:25:00,67.69,67.74,67.68,67.68,30500.0,40.1182,40.1479,40.1123,40.1123,30500.0
2013-01-24 13:30:00,67.67,67.68,67.58,67.58,25200.0,40.1064,40.1123,40.053,40.053,25200.0
2013-01-24 13:35:00,67.58,67.68,67.58,67.64,34800.0,40.053,40.1123,40.053,40.0886,34800.0
2013-01-24 13:40:00,67.61,67.67,67.61,67.66,6000.0,40.0708,40.1064,40.0708,40.1005,6000.0
2013-01-24 13:45:00,67.67,67.67,67.6,67.6,15800.0,40.1064,40.1064,40.0649,40.0649,15800.0
2013-01-24 13:50:00,67.61,67.67,67.59,67.62,42000.0,40.0708,40.1064,40.059,40.0768,42000.0
2013-01-24 13:55:00,67.63,67.68,67.59,67.68,29000.0,40.0827,40.1123,40.059,40.1123,29000.0
2013-01-24 14:00:00,67.68,67.7,67.66,67.7,86500.0,40.1123,40.1242,40.1005,40.1242,86500.0
2013-01-24 14:05:00,67.69,67.71,67.66,67.7,25000.0,40.1182,40.1301,40.1005,40.1242,25000.0
2013-01-24 14:10:00,67.7,67.7,67.67,67.67,9400.0,40.1242,40.1242,40.1064,40.1064,9400.0
2013-01-24 14:15:00,67.67,67.69,67.67,67.68,25500.0,40.1064,40.1182,40.1064,40.1123,25500.0
2013-01-24 14:20:00,67.69,67.72,67.67,67.7,17000.0,40.1182,40.136,40.1064,40.1242,17000.0
2013-01-24 14:25:00,67.71,67.71,67.67,67.69,14900.0,40.1301,40.1301,40.1064,40.1182,14900.0
2013-01-24 14:30:00,67.68,67.77,67.68,67.77,31000.0,40.1123,40.1657,40.1123,40.1657,31000.0
2013-01-24 14:35:00,67.77,67.78,67.73,67.76,88800.0,40.1657,40.1716,40.1419,40.1597,88800.0
2013-01-24 14:40:00,67.77,67.78,67.73,67.76,17000.0,40.1657,40.1716,40.1419,40.1597,17000.0
2013-01-24 14:45:00,67.77,67.82,67.76,67.82,15500.0,40.1657,40.1953,40.1597,40.1953,15500.0
2013-01-24 14:50:00,67.82,67.82,67.78,67.78,13500.0,40.1953,40.1953,40.1716,40.1716,13500.0
2013-01-24 14:55:00,67.78,67.78,67.75,67.75,7200.0,40.1716,40.1716,40.1538,40.1538,7200.0
2013-01-24 15:00:00,67.76,67.8,67.73,67.78,16400.0,40.1597,40.1834,40.1419,40.1716,16400.0
2013-01-24 15:05:00,67.8,67.81,67.76,67.8,33000.0,40.1834,40.1894,40.1597,40.1834,33000.0
2013-01-24 15:10:00,67.8,67.82,67.78,67.78,15700.0,40.1834,40.1953,40.1716,40.1716,15700.0
2013-01-24 15:15:00,67.78,67.82,67.78,67.79,31200.0,40.1716,40.1953,40.1716,40.1775,31200.0
2013-01-24 15:20:00,67.8,67.82,67.79,67.8,29300.0,40.1834,40.1953,40.1775,40.1834,29300.0
2013-01-24 15:25:00,67.79,67.82,67.77,67.79,51000.0,40.1775,40.1953,40.1657,40.1775,51000.0
2013-01-24 15:30:00,67.81,67.83,67.79,67.8,34200.0,40.1894,40.2012,40.1775,40.1834,34200.0
2013-01-24 15:35:00,67.81,67.84,67.78,67.84,93600.0,40.1894,40.2071,40.1716,40.2071,93600.0
2013-01-24 15:40:00,67.83,67.85,67.82,67.84,36600.0,40.2012,40.2131,40.1953,40.2071,36600.0
2013-01-24 15:45:00,67.84,67.87,67.84,67.86,56900.0,40.2071,40.2249,40.2071,40.219,56900.0
2013-01-24 15:50:00,67.87,67.89,67.86,67.87,106200.0,40.2249,40.2368,40.219,40.2249,106200.0
2013-01-24 15:55:00,67.87,67.88,67.79,67.79,183200.0,40.2249,40.2308,40.1775,40.1775,183200.0
2013-01-25 09:30:00,68.0,68.0,67.63,67.76,83100.0,40.302,40.302,40.0827,40.1597,83100.0
2013-01-25 09:35:00,67.76,68.01,67.76,67.88,60800.0,40.1597,40.3079,40.1597,40.2308,60800.0
2013-01-25 09:40:00,67.9,67.94,67.79,67.94,35800.0,40.2427,40.2664,40.1775,40.2664,35800.0
2013-01-25 09:45:00,67.95,67.96,67.72,67.72,54400.0,40.2723,40.2783,40.136,40.136,54400.0
2013-01-25 09:50:00,67.74,67.75,67.68,67.69,34700.0,40.1479,40.1538,40.1123,40.1182,34700.0
2013-01-25 09:55:00,67.7,67.71,67.5,67.55,80800.0,40.1242,40.1301,40.0056,40.0353,80800.0
2013-01-25 10:00:00,67.57,67.62,67.5,67.52,31500.0,40.0471,40.0768,40.0056,40.0175,31500.0
2013-01-25 10:05:00,67.52,67.58,67.5,67.57,16700.0,40.0175,40.053,40.0056,40.0471,16700.0
2013-01-25 10:10:00,67.57,67.63,67.52,67.53,29800.0,40.0471,40.0827,40.0175,40.0234,29800.0
2013-01-25 10:15:00,67.53,67.59,67.52,67.59,9700.0,40.0234,40.059,40.0175,40.059,9700.0
2013-01-25 10:20:00,67.6,67.61,67.47,67.49,52300.0,40.0649,40.0708,39.9879,39.9997,52300.0
2013-01-25 10:25:00,67.5,67.54,67.45,67.5,24900.0,40.0056,40.0293,39.976,40.0056,24900.0
2013-01-25 10:30:00,67.52,67.54,67.46,67.46,18000.0,40.0175,40.0293,39.9819,39.9819,18000.0
2013-01-25 10:35:00,67.47,67.52,67.43,67.52,22600.0,39.9879,40.0175,39.9641,40.0175,22600.0
2013-01-25 10:40:00,67.52,67.54,67.43,67.43,69500.0,40.0175,40.0293,39.9641,39.9641,69500.0
2013-01-25 10:45:00,67.43,67.46,67.33,67.45,35600.0,39.9641,39.9819,39.9049,39.976,35600.0
2013-01-25 10:50:00,67.46,67.47,67.42,67.43,10200.0,39.9819,39.9879,39.9582,39.9641,10200.0
2013-01-25 10:55:00,67.44,67.56,67.44,67.55,18900.0,39.9701,40.0412,39.9701,40.0353,18900.0
2013-01-25 11:00:00,67.54,67.56,67.48,67.49,17000.0,40.0293,40.0412,39.9938,39.9997,17000.0
2013-01-25 11:05:00,67.5,67.57,67.5,67.53,15700.0,40.0056,40.0471,40.0056,40.0234,15700.0
2013-01-25 11:10:00,67.52,67.56,67.51,67.52,8200.0,40.0175,40.0412,40.0116,40.0175,8200.0
2013-01-25 11:15:00,67.52,67.54,67.41,67.44,24800.0,40.0175,40.0293,39.9523,39.9701,24800.0
2013-01-25 11:20:00,67.44,67.49,67.41,67.49,10500.0,39.9701,39.9997,39.9523,39.9997,10500.0
2013-01-25 11:25:00,67.49,67.52,67.46,67.46,11600.0,39.9997,40.0175,39.9819,39.9819,11600.0
2013-01-25 11:30:00,67.46,67.6,67.44,67.57,44000.0,39.9819,40.0649,39.9701,40.0471,44000.0
2013-01-25 11:35:00,67.58,67.64,67.57,67.61,13900.0,40.053,40.0886,40.0471,40.0708,13900.0
2013-01-25 11:40:00,67.62,67.65,67.6,67.65,9100.0,40.0768,40.0945,40.0649,40.0945,9100.0
2013-01-25 11:45:00,67.65,67.67,67.64,67.65,8100.0,40.0945,40.1064,40.0886,40.0945,8100.0
2013-01-25 11:50:00,67.65,67.68,67.64,67.65,9600.0,40.0945,40.1123,40.0886,40.0945,9600.0
2013-01-25 11:55:00,67.65,67.66,67.63,67.63,9500.0,40.0945,40.1005,40.0827,40.0827,9500.0
2013-01-25 12:00:00,67.63,67.68,67.61,67.67,13500.0,40.0827,40.1123,40.0708,40.1064,13500.0
2013-01-25 12:05:00,67.68,67.71,67.65,67.71,15300.0,40.1123,40.1301,40.0945,40.1301,15300.0
2013-01-25 12:10:00,67.69,67.74,67.69,67.73,12900.0,40.1182,40.1479,40.1182,40.1419,12900.0
2013-01-25 12:15:00,67.74,67.79,67.74,67.79,21100.0,40.1479,40.1775,40.1479,40.1775,21100.0
2013-01-25 12:20:00,67.78,67.8,67.75,67.8,15200.0,40.1716,40.1834,40.1538,40.1834,15200.0
2013-01-25 12:25:00,67.8,67.83,67.8,67.83,16500.0,40.1834,40.2012,40.1834,40.2012,16500.0
2013-01-25 12:30:00,67.83,67.87,67.82,67.82,9400.0,40.2012,40.2249,40.1953,40.1953,9400.0
2013-01-25 12:35:00,67.83,67.84,67.81,67.81,7800.0,40.2012,40.2071,40.1894,40.1894,7800.0
2013-01-25 12:40:00,67.82,67.83,67.78,67.83,13300.0,40.1953,40.2012,40.1716,40.2012,13300.0
2013-01-25 12:45:00,67.82,67.82,67.78,67.78,13200.0,40.1953,40.1953,40.1716,40.1716,13200.0
2013-01-25 12:50:00,67.78,67.78,67.75,67.77,15400.0,40.1716,40.1716,40.1538,40.1657,15400.0
2013-01-25 12:55:00,67.76,67.82,67.76,67.81,9400.0,40.1597,40.1953,40.1597,40.1894,9400.0
2013-01-25 13:00:00,67.82,67.84,67.8,67.81,9400.0,40.1953,40.2071,40.1834,40.1894,9400.0
2013-01-25 13:05:00,67.81,67.83,67.78,67.82,10100.0,40.1894,40.2012,40.1716,40.1953,10100.0
2013-01-25 13:10:00,67.82,67.87,67.79,67.81,11400.0,40.1953,40.2249,40.1775,40.1894,11400.0
2013-01-25 13:15:00,67.8,67.84,67.79,67.83,4400.0,40.1834,40.2071,40.1775,40.2012,4400.0
2013-01-25 13:20:00,67.84,67.84,67.8,67.84,6100.0,40.2071,40.2071,40.1834,40.2071,6100.0
2013-01-25 13:25:00,67.83,67.86,67.82,67.86,7000.0,40.2012,40.219,40.1953,40.219,7000.0
2013-01-25 13:30:00,67.85,67.86,67.82,67.84,6200.0,40.2131,40.219,40.1953,40.2071,6200.0
2013-01-25 13:35:00,67.83,67.83,67.8,67.82,3500.0,40.2012,40.2012,40.1834,40.1953,3500.0
2013-01-25 13:40:00,67.83,67.87,67.83,67.85,4500.0,40.2012,40.2249,40.2012,40.2131,4500.0
2013-01-25 13:45:00,67.85,67.85,67.81,67.82,7700.0,40.2131,40.2131,40.1894,40.1953,7700.0
2013-01-25 13:50:00,67.82,67.82,67.78,67.79,6200.0,40.1953,40.1953,40.1716,40.1775,6200.0
2013-01-25 13:55:00,67.79,67.81,67.78,67.78,7300.0,40.1775,40.1894,40.1716,40.1716,7300.0
2013-01-25 14:00:00,67.79,67.84,67.79,67.81,13200.0,40.1775,40.2071,40.1775,40.1894,13200.0
2013-01-25 14:05:00,67.83,67.85,67.81,67.84,5600.0,40.2012,40.2131,40.1894,40.2071,5600.0
2013-01-25 14:10:00,67.84,67.88,67.84,67.86,6700.0,40.2071,40.2308,40.2071,40.219,6700.0
2013-01-25 14:15:00,67.87,67.9,67.86,67.89,7700.0,40.2249,40.2427,40.219,40.2368,7700.0
2013-01-25 14:20:00,67.89,67.9,67.84,67.84,9600.0,40.2368,40.2427,40.2071,40.2071,9600.0
2013-01-25 14:25:00,67.83,67.86,67.82,67.84,13900.0,40.2012,40.219,40.1953,40.2071,13900.0
2013-01-25 14:30:00,67.84,67.88,67.84,67.86,9500.0,40.2071,40.2308,40.2071,40.219,9500.0
2013-01-25 14:35:00,67.86,67.87,67.81,67.82,16700.0,40.219,40.2249,40.1894,40.1953,16700.0
2013-01-25 14:40:00,67.83,67.83,67.78,67.78,15700.0,40.2012,40.2012,40.1716,40.1716,15700.0
2013-01-25 14:45:00,67.79,67.8,67.78,67.79,11500.0,40.1775,40.1834,40.1716,40.1775,11500.0
2013-01-25 14:50:00,67.78,67.8,67.77,67.8,16000.0,40.1716,40.1834,40.1657,40.1834,16000.0
2013-01-25 14:55:00,67.8,67.8,67.77,67.77,14200.0,40.1834,40.1834,40.1657,40.1657,14200.0
2013-01-25 15:00:00,67.78,67.8,67.75,67.77,25800.0,40.1716,40.1834,40.1538,40.1657,25800.0
2013-01-25 15:05:00,67.77,67.81,67.75,67.79,27300.0,40.1657,40.1894,40.1538,40.1775,27300.0
2013-01-25 15:10:00,67.8,67.81,67.76,67.77,20000.0,40.1834,40.1894,40.1597,40.1657,20000.0
2013-01-25 15:15:00,67.78,67.79,67.75,67.77,19600.0,40.1716,40.1775,40.1538,40.1657,19600.0
2013-01-25 15:20:00,67.78,67.79,67.77,67.78,6800.0,40.1716,40.1775,40.1657,40.1716,6800.0
2013-01-25 15:25:00,67.79,67.81,67.78,67.8,44300.0,40.1775,40.1894,40.1716,40.1834,44300.0
2013-01-25 15:30:00,67.8,67.81,67.75,67.78,67400.0,40.1834,40.1894,40.1538,40.1716,67400.0
2013-01-25 15:35:00,67.78,67.8,67.76,67.78,37500.0,40.1716,40.1834,40.1597,40.1716,37500.0
2013-01-25 15:40:00,67.77,67.78,67.69,67.71,36100.0,40.1657,40.1716,40.1182,40.1301,36100.0
2013-01-25 15:45:00,67.71,67.81,67.68,67.77,72700.0,40.1301,40.1894,40.1123,40.1657,72700.0
2013-01-25 15:50:00,67.78,67.9,67.78,67.89,55200.0,40.1716,40.2427,40.1716,40.2368,55200.0
2013-01-25 15:55:00,67.89,67.94,67.83,67.92,242800.0,40.2368,40.2664,40.2012,40.2546,242800.0
2013-01-28 09:30:00,68.05,68.1,67.85,67.89,65700.0,40.3316,40.3612,40.2131,40.2368,65700.0
2013-01-28 09:35:00,67.91,67.91,67.77,67.81,45000.0,40.2486,40.2486,40.1657,40.1894,45000.0
2013-01-28 09:40:00,67.82,67.85,67.5,67.6,69100.0,40.1953,40.2131,40.0056,40.0649,69100.0
2013-01-28 09:45:00,67.59,67.59,67.52,67.58,80500.0,40.059,40.059,40.0175,40.053,80500.0
2013-01-28 09:50:00,67.58,67.83,67.58,67.7,62400.0,40.053,40.2012,40.053,40.1242,62400.0
2013-01-28 09:55:00,67.71,67.8,67.71,67.77,26600.0,40.1301,40.1834,40.1301,40.1657,26600.0
2013-01-28 10:00:00,67.76,67.77,67.68,67.69,37000.0,40.1597,40.1657,40.1123,40.1182,37000.0
2013-01-28 10:05:00,67.69,67.71,67.59,67.63,39300.0,40.1182,40.1301,40.059,40.0827,39300.0
2013-01-28 10:10:00,67.63,67.72,67.59,67.67,44300.0,40.0827,40.136,40.059,40.1064,44300.0
2013-01-28 10:15:00,67.67,67.68,67.59,67.6,33200.0,40.1064,40.1123,40.059,40.0649,33200.0
2013-01-28 10:20:00,67.6,67.64,67.58,67.6,27700.0,40.0649,40.0886,40.053,40.0649,27700.0
2013-01-28 10:25:00,67.6,67.7,67.6,67.69,18500.0,40.0649,40.1242,40.0649,40.1182,18500.0
2013-01-28 10:30:00,67.68,67.7,67.62,67.68,35400.0,40.1123,40.1242,40.0768,40.1123,35400.0
2013-01-28 10:35:00,67.68,67.76,67.64,67.75,27500.0,40.1123,40.1597,40.0886,40.1538,27500.0
2013-01-28 10:40:00,67.74,67.8,67.74,67.78,18800.0,40.1479,40.1834,40.1479,40.1716,18800.0
2013-01-28 10:45:00,67.78,67.81,67.7,67.79,26000.0,40.1716,40.1894,40.1242,40.1775,26000.0
2013-01-28 10:50:00,67.77,67.8,67.73,67.76,24100.0,40.1657,40.1834,40.1419,40.1597,24100.0
2013-01-28 10:55:00,67.75,67.76,67.7,67.72,34900.0,40.1538,40.1597,40.1242,40.136,34900.0
2013-01-28 11:00:00,67.73,67.76,67.7,67.74,19900.0,40.1419,40.1597,40.1242,40.1479,19900.0
2013-01-28 11:05:00,67.75,67.76,67.69,67.7,19700.0,40.1538,40.1597,40.1182,40.1242,19700.0
2013-01-28 11:10:00,67.7,67.75,67.7,67.73,19600.0,40.1242,40.1538,40.1242,40.1419,19600.0
2013-01-28 11:15:00,67.74,67.81,67.72,67.76,32800.0,40.1479,40.1894,40.136,40.1597,32800.0
2013-01-28 11:20:00,67.76,67.79,67.75,67.76,18300.0,40.1597,40.1775,40.1538,40.1597,18300.0
2013-01-28 11:25:00,67.76,67.84,67.75,67.84,13200.0,40.1597,40.2071,40.1538,40.2071,13200.0
2013-01-28 11:30:00,67.85,67.89,67.83,67.87,17800.0,40.2131,40.2368,40.2012,40.2249,17800.0
2013-01-28 11:35:00,67.86,67.87,67.83,67.84,12200.0,40.219,40.2249,40.2012,40.2071,12200.0
2013-01-28 11:40:00,67.83,67.84,67.82,67.84,5800.0,40.2012,40.2071,40.1953,40.2071,5800.0
2013-01-28 11:45:00,67.84,67.88,67.83,67.84,11100.0,40.2071,40.2308,40.2012,40.2071,11100.0
2013-01-28 11:50:00,67.85,67.89,67.84,67.84,11300.0,40.2131,40.2368,40.2071,40.2071,11300.0
2013-01-28 11:55:00,67.84,67.85,67.82,67.84,16500.0,40.2071,40.2131,40.1953,40.2071,16500.0
2013-01-28 12:00:00,67.84,67.89,67.82,67.83,17600.0,40.2071,40.2368,40.1953,40.2012,17600.0
2013-01-28 12:05:00,67.82,67.87,67.82,67.84,8000.0,40.1953,40.2249,40.1953,40.2071,8000.0
2013-01-28 12:10:00,67.85,67.85,67.8,67.82,7700.0,40.2131,40.2131,40.1834,40.1953,7700.0
2013-01-28 12:15:00,67.82,67.88,67.81,67.88,13900.0,40.1953,40.2308,40.1894,40.2308,13900.0
2013-01-28 12:20:00,67.87,67.87,67.77,67.78,19700.0,40.2249,40.2249,40.1657,40.1716,19700.0
2013-01-28 12:25:00,67.78,67.82,67.75,67.82,24300.0,40.1716,40.1953,40.1538,40.1953,24300.0
2013-01-28 12:30:00,67.82,67.83,67.73,67.74,15200.0,40.1953,40.2012,40.1419,40.1479,15200.0
2013-01-28 12:35:00,67.74,67.78,67.73,67.77,11700.0,40.1479,40.1716,40.1419,40.1657,11700.0
2013-01-28 12:40:00,67.77,67.78,67.75,67.76,10300.0,40.1657,40.1716,40.1538,40.1597,10300.0
2013-01-28 12:45:00,67.76,67.77,67.75,67.75,11500.0,40.1597,40.1657,40.1538,40.1538,11500.0
2013-01-28 12:50:00,67.75,67.82,67.75,67.81,12500.0,40.1538,40.1953,40.1538,40.1894,12500.0
2013-01-28 12:55:00,67.82,67.83,67.8,67.8,10900.0,40.1953,40.2012,40.1834,40.1834,10900.0
2013-01-28 13:00:00,67.8,67.83,67.78,67.79,8700.0,40.1834,40.2012,40.1716,40.1775,8700.0
2013-01-28 13:05:00,67.79,67.8,67.72,67.73,31000.0,40.1775,40.1834,40.136,40.1419,31000.0
2013-01-28 13:10:00,67.73,67.73,67.7,67.72,28000.0,40.1419,40.1419,40.1242,40.136,28000.0
2013-01-28 13:15:00,67.73,67.73,67.68,67.69,25600.0,40.1419,40.1419,40.1123,40.1182,25600.0
2013-01-28 13:20:00,67.69,67.73,67.68,67.73,15800.0,40.1182,40.1419,40.1123,40.1419,15800.0
2013-01-28 13:25:00,67.73,67.73,67.7,67.7,14800.0,40.1419,40.1419,40.1242,40.1242,14800.0
2013-01-28 13:30:00,67.71,67.74,67.7,67.7,17000.0,40.1301,40.1479,40.1242,40.1242,17000.0
2013-01-28 13:35:00,67.7,67.78,67.69,67.75,65100.0,40.1242,40.1716,40.1182,40.1538,65100.0
2013-01-28 13:40:00,67.76,67.77,67.74,67.75,23200.0,40.1597,40.1657,40.1479,40.1538,23200.0
2013-01-28 13:45:00,67.75,67.77,67.71,67.73,31200.0,40.1538,40.1657,40.1301,40.1419,31200.0
2013-01-28 13:50:00,67.73,67.73,67.69,67.7,25800.0,40.1419,40.1419,40.1182,40.1242,25800.0
2013-01-28 13:55:00,67.7,67.74,67.69,67.72,20500.0,40.1242,40.1479,40.1182,40.136,20500.0
2013-01-28 14:00:00,67.71,67.74,67.71,67.73,17000.0,40.1301,40.1479,40.1301,40.1419,17000.0
2013-01-28 14:05:00,67.73,67.74,67.71,67.73,25600.0,40.1419,40.1479,40.1301,40.1419,25600.0
2013-01-28 14:10:00,67.72,67.73,67.72,67.72,20100.0,40.136,40.1419,40.136,40.136,20100.0
2013-01-28 14:15:00,67.73,67.73,67.66,67.7,35600.0,40.1419,40.1419,40.1005,40.1242,35600.0
2013-01-28 14:20:00,67.7,67.72,67.67,67.71,17100.0,40.1242,40.136,40.1064,40.1301,17100.0
2013-01-28 14:25:00,67.7,67.76,67.7,67.75,25100.0,40.1242,40.1597,40.1242,40.1538,25100.0
2013-01-28 14:30:00,67.76,67.77,67.74,67.75,18200.0,40.1597,40.1657,40.1479,40.1538,18200.0
2013-01-28 14:35:00,67.76,67.78,67.75,67.75,10400.0,40.1597,40.1716,40.1538,40.1538,10400.0
2013-01-28 14:40:00,67.75,67.78,67.72,67.77,41100.0,40.1538,40.1716,40.136,40.1657,41100.0
2013-01-28 14:45:00,67.76,67.82,67.76,67.79,26400.0,40.1597,40.1953,40.1597,40.1775,26400.0
2013-01-28 14:50:00,67.8,67.82,67.8,67.82,9800.0,40.1834,40.1953,40.1834,40.1953,9800.0
2013-01-28 14:55:00,67.82,67.82,67.77,67.79,13400.0,40.1953,40.1953,40.1657,40.1775,13400.0
2013-01-28 15:00:00,67.8,67.84,67.78,67.79,23400.0,40.1834,40.2071,40.1716,40.1775,23400.0
2013-01-28 15:05:00,67.78,67.79,67.72,67.73,22800.0,40.1716,40.1775,40.136,40.1419,22800.0
2013-01-28 15:10:00,67.73,67.74,67.72,67.73,10200.0,40.1419,40.1479,40.136,40.1419,10200.0
2013-01-28 15:15:00,67.75,67.79,67.74,67.76,17700.0,40.1538,40.1775,40.1479,40.1597,17700.0
2013-01-28 15:20:00,67.76,67.77,67.71,67.72,28900.0,40.1597,40.1657,40.1301,40.136,28900.0
2013-01-28 15:25:00,67.72,67.8,67.72,67.77,23000.0,40.136,40.1834,40.136,40.1657,23000.0
2013-01-28 15:30:00,67.77,67.79,67.74,67.74,41000.0,40.1657,40.1775,40.1479,40.1479,41000.0
2013-01-28 15:35:00,67.75,67.75,67.71,67.74,37500.0,40.1538,40.1538,40.1301,40.1479,37500.0
2013-01-28 15:40:00,67.73,67.73,67.7,67.71,50600.0,40.1419,40.1419,40.1242,40.1301,50600.0
2013-01-28 15:45:00,67.7,67.72,67.69,67.7,167500.0,40.1242,40.136,40.1182,40.1242,167500.0
2013-01-28 15:50:00,67.7,67.71,67.69,67.69,83500.0,40.1242,40.1301,40.1182,40.1182,83500.0
2013-01-28 15:55:00,67.69,67.71,67.63,67.64,221900.0,40.1182,40.1301,40.0827,40.0886,221900.0
2013-01-29 09:30:00,67.72,67.72,67.56,67.71,48300.0,40.136,40.136,40.0412,40.1301,48300.0
2013-01-29 09:35:00,67.74,67.86,67.74,67.82,21300.0,40.1479,40.219,40.1479,40.1953,21300.0
2013-01-29 09:40:00,67.83,67.85,67.65,67.73,30500.0,40.2012,40.2131,40.0945,40.1419,30500.0
2013-01-29 09:45:00,67.7,67.79,67.68,67.79,27400.0,40.1242,40.1775,40.1123,40.1775,27400.0
2013-01-29 09:50:00,67.79,67.84,67.76,67.81,23300.0,40.1775,40.2071,40.1597,40.1894,23300.0
2013-01-29 09:55:00,67.81,67.86,67.75,67.82,20000.0,40.1894,40.219,40.1538,40.1953,20000.0
2013-01-29 10:00:00,67.8,67.88,67.75,67.78,41700.0,40.1834,40.2308,40.1538,40.1716,41700.0
2013-01-29 10:05:00,67.78,67.9,67.78,67.86,32900.0,40.1716,40.2427,40.1716,40.219,32900.0
2013-01-29 10:10:00,67.86,67.92,67.84,67.9,40100.0,40.219,40.2546,40.2071,40.2427,40100.0
2013-01-29 10:15:00,67.91,67.95,67.9,67.95,24500.0,40.2486,40.2723,40.2427,40.2723,24500.0
2013-01-29 10:20:00,67.95,67.99,67.93,67.99,25700.0,40.2723,40.296,40.2605,40.296,25700.0
2013-01-29 10:25:00,67.97,68.0,67.97,67.99,16600.0,40.2842,40.302,40.2842,40.296,16600.0
2013-01-29 10:30:00,67.98,67.98,67.94,67.97,29500.0,40.2901,40.2901,40.2664,40.2842,29500.0
2013-01-29 10:35:00,67.98,68.0,67.93,68.0,36900.0,40.2901,40.302,40.2605,40.302,36900.0
2013-01-29 10:40:00,67.99,68.0,67.96,67.98,33700.0,40.296,40.302,40.2783,40.2901,33700.0
2013-01-29 10:45:00,67.98,68.0,67.94,68.0,24400.0,40.2901,40.302,40.2664,40.302,24400.0
2013-01-29 10:50:00,68.0,68.0,67.96,68.0,24500.0,40.302,40.302,40.2783,40.302,24500.0
2013-01-29 10:55:00,67.98,68.02,67.93,67.93,43600.0,40.2901,40.3138,40.2605,40.2605,43600.0
2013-01-29 11:00:00,67.93,67.97,67.93,67.96,22100.0,40.2605,40.2842,40.2605,40.2783,22100.0
2013-01-29 11:05:00,67.95,67.97,67.92,67.93,17600.0,40.2723,40.2842,40.2546,40.2605,17600.0
2013-01-29 11:10:00,67.93,67.97,67.9,67.96,31300.0,40.2605,40.2842,40.2427,40.2783,31300.0
2013-01-29 11:15:00,67.96,67.98,67.93,67.94,20900.0,40.2783,40.2901,40.2605,40.2664,20900.0
2013-01-29 11:20:00,67.95,67.99,67.95,67.98,13400.0,40.2723,40.296,40.2723,40.2901,13400.0
2013-01-29 11:25:00,67.98,68.03,67.94,68.02,29600.0,40.2901,40.3197,40.2664,40.3138,29600.0
2013-01-29 11:30:00,68.02,68.05,68.01,68.05,26800.0,40.3138,40.3316,40.3079,40.3316,26800.0
2013-01-29 11:35:00,68.05,68.1,68.04,68.06,63300.0,40.3316,40.3612,40.3257,40.3375,63300.0
2013-01-29 11:40:00,68.07,68.07,68.0,68.0,13300.0,40.3435,40.3435,40.302,40.302,13300.0
2013-01-29 11:45:00,68.01,68.05,67.99,68.03,60900.0,40.3079,40.3316,40.296,40.3197,60900.0
2013-01-29 11:50:00,68.03,68.08,68.03,68.07,8300.0,40.3197,40.3494,40.3197,40.3435,8300.0
2013-01-29 11:55:00,68.07,68.09,68.04,68.04,14500.0,40.3435,40.3553,40.3257,40.3257,14500.0
2013-01-29 12:00:00,68.06,68.09,68.04,68.09,13600.0,40.3375,40.3553,40.3257,40.3553,13600.0
2013-01-29 12:05:00,68.09,68.13,68.08,68.12,16300.0,40.3553,40.379,40.3494,40.3731,16300.0
2013-01-29 12:10:00,68.11,68.14,68.11,68.13,14100.0,40.3672,40.3849,40.3672,40.379,14100.0
2013-01-29 12:15:00,68.12,68.15,68.1,68.15,22400.0,40.3731,40.3909,40.3612,40.3909,22400.0
2013-01-29 12:20:00,68.15,68.15,68.09,68.12,19600.0,40.3909,40.3909,40.3553,40.3731,19600.0
2013-01-29 12:25:00,68.11,68.11,68.08,68.1,14100.0,40.3672,40.3672,40.3494,40.3612,14100.0
2013-01-29 12:30:00,68.09,68.12,68.07,68.09,18600.0,40.3553,40.3731,40.3435,40.3553,18600.0
2013-01-29 12:35:00,68.1,68.12,68.09,68.1,13700.0,40.3612,40.3731,40.3553,40.3612,13700.0
2013-01-29 12:40:00,68.11,68.13,68.09,68.12,16300.0,40.3672,40.379,40.3553,40.3731,16300.0
2013-01-29 12:45:00,68.12,68.12,68.09,68.09,8400.0,40.3731,40.3731,40.3553,40.3553,8400.0
2013-01-29 12:50:00,68.09,68.1,68.05,68.06,33100.0,40.3553,40.3612,40.3316,40.3375,33100.0
2013-01-29 12:55:00,68.06,68.07,68.03,68.05,31600.0,40.3375,40.3435,40.3197,40.3316,31600.0
2013-01-29 13:00:00,68.05,68.05,68.02,68.03,27200.0,40.3316,40.3316,40.3138,40.3197,27200.0
2013-01-29 13:05:00,68.04,68.06,68.0,68.0,29600.0,40.3257,40.3375,40.302,40.302,29600.0
2013-01-29 13:10:00,68.01,68.02,67.98,68.02,27700.0,40.3079,40.3138,40.2901,40.3138,27700.0
2013-01-29 13:15:00,68.02,68.05,68.02,68.03,10900.0,40.3138,40.3316,40.3138,40.3197,10900.0
2013-01-29 13:20:00,68.05,68.06,68.04,68.05,12600.0,40.3316,40.3375,40.3257,40.3316,12600.0
2013-01-29 13:25:00,68.05,68.05,68.01,68.01,15900.0,40.3316,40.3316,40.3079,40.3079,15900.0
2013-01-29 13:30:00,68.01,68.04,68.0,68.03,43200.0,40.3079,40.3257,40.302,40.3197,43200.0
2013-01-29 13:35:00,68.02,68.02,67.99,68.0,21900.0,40.3138,40.3138,40.296,40.302,21900.0
2013-01-29 13:40:00,68.0,68.01,67.99,68.01,21600.0,40.302,40.3079,40.296,40.3079,21600.0
2013-01-29 13:45:00,68.0,68.03,67.99,68.01,59600.0,40.302,40.3197,40.296,40.3079,59600.0
2013-01-29 13:50:00,68.01,68.04,68.01,68.03,8600.0,40.3079,40.3257,40.3079,40.3197,8600.0
2013-01-29 13:55:00,68.03,68.03,67.99,68.0,20400.0,40.3197,40.3197,40.296,40.302,20400.0
2013-01-29 14:00:00,68.0,68.02,67.99,68.02,12800.0,40.302,40.3138,40.296,40.3138,12800.0
2013-01-29 14:05:00,68.03,68.03,68.0,68.01,19800.0,40.3197,40.3197,40.302,40.3079,19800.0
2013-01-29 14:10:00,68.01,68.03,68.0,68.01,14000.0,40.3079,40.3197,40.302,40.3079,14000.0
2013-01-29 14:15:00,68.01,68.02,67.99,67.99,18600.0,40.3079,40.3138,40.296,40.296,18600.0
2013-01-29 14:20:00,67.99,68.01,67.99,68.0,13800.0,40.296,40.3079,40.296,40.302,13800.0
2013-01-29 14:25:00,68.0,68.01,67.99,68.0,8300.0,40.302,40.3079,40.296,40.302,8300.0
2013-01-29 14:30:00,68.0,68.02,67.99,68.01,14000.0,40.302,40.3138,40.296,40.3079,14000.0
2013-01-29 14:35:00,68.01,68.01,67.99,68.0,18000.0,40.3079,40.3079,40.296,40.302,18000.0
2013-01-29 14:40:00,67.99,68.0,67.97,67.98,23900.0,40.296,40.302,40.2842,40.2901,23900.0
2013-01-29 14:45:00,67.98,68.0,67.97,67.99,14200.0,40.2901,40.302,40.2842,40.296,14200.0
2013-01-29 14:50:00,67.98,67.99,67.98,67.98,9900.0,40.2901,40.296,40.2901,40.2901,9900.0
2013-01-29 14:55:00,67.99,67.99,67.95,67.96,39200.0,40.296,40.296,40.2723,40.2783,39200.0
2013-01-29 15:00:00,67.97,67.99,67.96,67.97,27100.0,40.2842,40.296,40.2783,40.2842,27100.0
2013-01-29 15:05:00,67.97,67.98,67.94,67.96,23200.0,40.2842,40.2901,40.2664,40.2783,23200.0
2013-01-29 15:10:00,67.97,68.0,67.94,67.94,33900.0,40.2842,40.302,40.2664,40.2664,33900.0
2013-01-29 15:15:00,67.95,67.96,67.94,67.95,21200.0,40.2723,40.2783,40.2664,40.2723,21200.0
2013-01-29 15:20:00,67.95,67.98,67.94,67.98,24900.0,40.2723,40.2901,40.2664,40.2901,24900.0
2013-01-29 15:25:00,67.98,67.98,67.94,67.96,24800.0,40.2901,40.2901,40.2664,40.2783,24800.0
2013-01-29 15:30:00,67.95,68.01,67.94,67.96,41300.0,40.2723,40.3079,40.2664,40.2783,41300.0
2013-01-29 15:35:00,67.97,67.99,67.95,67.99,26200.0,40.2842,40.296,40.2723,40.296,26200.0
2013-01-29 15:40:00,67.98,67.98,67.95,67.96,30500.0,40.2901,40.2901,40.2723,40.2783,30500.0
2013-01-29 15:45:00,67.96,67.96,67.93,67.94,36600.0,40.2783,40.2783,40.2605,40.2664,36600.0
2013-01-29 15:50:00,67.93,67.98,67.91,67.96,55300.0,40.2605,40.2901,40.2486,40.2783,55300.0
2013-01-29 15:55:00,67.95,68.04,67.95,67.98,117900.0,40.2723,40.3257,40.2723,40.2901,117900.0
2013-01-30 09:30:00,68.25,68.44,67.96,68.09,162500.0,40.4501,40.5627,40.2783,40.3553,162500.0
2013-01-30 09:35:00,68.13,68.22,68.03,68.22,48100.0,40.379,40.4324,40.3197,40.4324,48100.0
2013-01-30 09:40:00,68.21,68.44,68.21,68.31,74200.0,40.4264,40.5627,40.4264,40.4857,74200.0
2013-01-30 09:45:00,68.33,68.41,68.29,68.34,53500.0,40.4976,40.545,40.4738,40.5035,53500.0
2013-01-30 09:50:00,68.33,68.41,68.26,68.29,66300.0,40.4976,40.545,40.4561,40.4738,66300.0
2013-01-30 09:55:00,68.29,68.29,68.22,68.23,27300.0,40.4738,40.4738,40.4324,40.4383,27300.0
2013-01-30 10:00:00,68.22,68.3,68.19,68.3,23000.0,40.4324,40.4798,40.4146,40.4798,23000.0
2013-01-30 10:05:00,68.3,68.36,68.28,68.29,35100.0,40.4798,40.5153,40.4679,40.4738,35100.0
2013-01-30 10:10:00,68.29,68.37,68.28,68.33,47300.0,40.4738,40.5213,40.4679,40.4976,47300.0
2013-01-30 10:15:00,68.34,68.38,68.3,68.34,43100.0,40.5035,40.5272,40.4798,40.5035,43100.0
2013-01-30 10:20:00,68.34,68.35,68.29,68.32,19700.0,40.5035,40.5094,40.4738,40.4916,19700.0
2013-01-30 10:25:00,68.32,68.34,68.27,68.3,28700.0,40.4916,40.5035,40.462,40.4798,28700.0
2013-01-30 10:30:00,68.3,68.35,68.26,68.26,35300.0,40.4798,40.5094,40.4561,40.4561,35300.0
2013-01-30 10:35:00,68.25,68.3,68.23,68.29,24600.0,40.4501,40.4798,40.4383,40.4738,24600.0
2013-01-30 10:40:00,68.29,68.32,68.27,68.29,33000.0,40.4738,40.4916,40.462,40.4738,33000.0
2013-01-30 10:45:00,68.29,68.37,68.29,68.34,27400.0,40.4738,40.5213,40.4738,40.5035,27400.0
2013-01-30 10:50:00,68.32,68.37,68.31,68.33,18900.0,40.4916,40.5213,40.4857,40.4976,18900.0
2013-01-30 10:55:00,68.35,68.37,68.31,68.33,23000.0,40.5094,40.5213,40.4857,40.4976,23000.0
2013-01-30 11:00:00,68.34,68.37,68.32,68.33,36500.0,40.5035,40.5213,40.4916,40.4976,36500.0
2013-01-30 11:05:00,68.33,68.37,68.32,68.36,22600.0,40.4976,40.5213,40.4916,40.5153,22600.0
2013-01-30 11:10:00,68.37,68.38,68.32,68.33,15900.0,40.5213,40.5272,40.4916,40.4976,15900.0
2013-01-30 11:15:00,68.33,68.34,68.3,68.32,12800.0,40.4976,40.5035,40.4798,40.4916,12800.0
2013-01-30 11:20:00,68.31,68.34,68.27,68.29,21100.0,40.4857,40.5035,40.462,40.4738,21100.0
2013-01-30 11:25:00,68.29,68.3,68.27,68.28,18100.0,40.4738,40.4798,40.462,40.4679,18100.0
2013-01-30 11:30:00,68.27,68.36,68.27,68.34,38000.0,40.462,40.5153,40.462,40.5035,38000.0
2013-01-30 11:35:00,68.34,68.36,68.33,68.34,22100.0,40.5035,40.5153,40.4976,40.5035,22100.0
2013-01-30 11:40:00,68.34,68.38,68.33,68.34,28900.0,40.5035,40.5272,40.4976,40.5035,28900.0
2013-01-30 11:45:00,68.36,68.37,68.33,68.36,18100.0,40.5153,40.5213,40.4976,40.5153,18100.0
2013-01-30 11:50:00,68.36,68.37,68.33,68.36,17500.0,40.5153,40.5213,40.4976,40.5153,17500.0
2013-01-30 11:55:00,68.36,68.36,68.32,68.35,25100.0,40.5153,40.5153,40.4916,40.5094,25100.0
2013-01-30 12:00:00,68.35,68.42,68.35,68.42,66800.0,40.5094,40.5509,40.5094,40.5509,66800.0
2013-01-30 12:05:00,68.41,68.41,68.34,68.35,28700.0,40.545,40.545,40.5035,40.5094,28700.0
2013-01-30 12:10:00,68.36,68.37,68.34,68.35,15100.0,40.5153,40.5213,40.5035,40.5094,15100.0
2013-01-30 12:15:00,68.34,68.4,68.32,68.34,18600.0,40.5035,40.539,40.4916,40.5035,18600.0
2013-01-30 12:20:00,68.35,68.37,68.32,68.35,12800.0,40.5094,40.5213,40.4916,40.5094,12800.0
2013-01-30 12:25:00,68.34,68.37,68.33,68.35,18800.0,40.5035,40.5213,40.4976,40.5094,18800.0
2013-01-30 12:30:00,68.35,68.37,68.35,68.36,13900.0,40.5094,40.5213,40.5094,40.5153,13900.0
2013-01-30 12:35:00,68.38,68.41,68.36,68.41,18100.0,40.5272,40.545,40.5153,40.545,18100.0
2013-01-30 12:40:00,68.41,68.44,68.4,68.43,21600.0,40.545,40.5627,40.539,40.5568,21600.0
2013-01-30 12:45:00,68.43,68.49,68.42,68.49,42200.0,40.5568,40.5924,40.5509,40.5924,42200.0
2013-01-30 12:50:00,68.49,68.49,68.45,68.48,30300.0,40.5924,40.5924,40.5687,40.5865,30300.0
2013-01-30 12:55:00,68.48,68.49,68.46,68.48,39200.0,40.5865,40.5924,40.5746,40.5865,39200.0
2013-01-30 13:00:00,68.49,68.5,68.39,68.4,36300.0,40.5924,40.5983,40.5331,40.539,36300.0
2013-01-30 13:05:00,68.4,68.5,68.4,68.48,38200.0,40.539,40.5983,40.539,40.5865,38200.0
2013-01-30 13:10:00,68.47,68.48,68.38,68.41,33700.0,40.5805,40.5865,40.5272,40.545,33700.0
2013-01-30 13:15:00,68.41,68.45,68.4,68.44,30600.0,40.545,40.5687,40.539,40.5627,30600.0
2013-01-30 13:20:00,68.44,68.52,68.44,68.49,31800.0,40.5627,40.6102,40.5627,40.5924,31800.0
2013-01-30 13:25:00,68.5,68.56,68.5,68.55,19600.0,40.5983,40.6339,40.5983,40.6279,19600.0
2013-01-30 13:30:00,68.55,68.62,68.54,68.57,58000.0,40.6279,40.6694,40.622,40.6398,58000.0
2013-01-30 13:35:00,68.57,68.6,68.56,68.6,25400.0,40.6398,40.6576,40.6339,40.6576,25400.0
2013-01-30 13:40:00,68.6,68.6,68.52,68.54,19800.0,40.6576,40.6576,40.6102,40.622,19800.0
2013-01-30 13:45:00,68.54,68.6,68.54,68.57,61600.0,40.622,40.6576,40.622,40.6398,61600.0
2013-01-30 13:50:00,68.57,68.59,68.56,68.56,23700.0,40.6398,40.6516,40.6339,40.6339,23700.0
2013-01-30 13:55:00,68.56,68.58,68.53,68.57,20700.0,40.6339,40.6457,40.6161,40.6398,20700.0
2013-01-30 14:00:00,68.58,68.59,68.56,68.56,32600.0,40.6457,40.6516,40.6339,40.6339,32600.0
2013-01-30 14:05:00,68.56,68.59,68.55,68.55,26500.0,40.6339,40.6516,40.6279,40.6279,26500.0
2013-01-30 14:10:00,68.56,68.58,68.55,68.58,27200.0,40.6339,40.6457,40.6279,40.6457,27200.0
2013-01-30 14:15:00,68.58,68.61,68.55,68.58,45700.0,40.6457,40.6635,40.6279,40.6457,45700.0
2013-01-30 14:20:00,68.57,68.59,68.48,68.52,26100.0,40.6398,40.6516,40.5865,40.6102,26100.0
2013-01-30 14:25:00,68.52,68.6,68.52,68.57,28100.0,40.6102,40.6576,40.6102,40.6398,28100.0
2013-01-30 14:30:00,68.57,68.61,68.54,68.57,55000.0,40.6398,40.6635,40.622,40.6398,55000.0
2013-01-30 14:35:00,68.59,68.59,68.51,68.56,26400.0,40.6516,40.6516,40.6042,40.6339,26400.0
2013-01-30 14:40:00,68.57,68.61,68.55,68.59,29200.0,40.6398,40.6635,40.6279,40.6516,29200.0
2013-01-30 14:45:00,68.59,68.6,68.49,68.54,37700.0,40.6516,40.6576,40.5924,40.622,37700.0
2013-01-30 14:50:00,68.55,68.57,68.51,68.57,23500.0,40.6279,40.6398,40.6042,40.6398,23500.0
2013-01-30 14:55:00,68.57,68.67,68.57,68.65,67800.0,40.6398,40.6991,40.6398,40.6872,67800.0
2013-01-30 15:00:00,68.65,68.65,68.55,68.55,49100.0,40.6872,40.6872,40.6279,40.6279,49100.0
2013-01-30 15:05:00,68.55,68.63,68.55,68.61,28500.0,40.6279,40.6754,40.6279,40.6635,28500.0
2013-01-30 15:10:00,68.61,68.63,68.52,68.53,70300.0,40.6635,40.6754,40.6102,40.6161,70300.0
2013-01-30 15:15:00,68.52,68.57,68.49,68.53,40200.0,40.6102,40.6398,40.5924,40.6161,40200.0
2013-01-30 15:20:00,68.53,68.56,68.5,68.51,21400.0,40.6161,40.6339,40.5983,40.6042,21400.0
2013-01-30 15:25:00,68.51,68.56,68.48,68.55,31200.0,40.6042,40.6339,40.5865,40.6279,31200.0
2013-01-30 15:30:00,68.55,68.55,68.49,68.49,50000.0,40.6279,40.6279,40.5924,40.5924,50000.0
2013-01-30 15:35:00,68.49,68.53,68.46,68.51,40400.0,40.5924,40.6161,40.5746,40.6042,40400.0
2013-01-30 15:40:00,68.51,68.55,68.49,68.53,42100.0,40.6042,40.6279,40.5924,40.6161,42100.0
2013-01-30 15:45:00,68.53,68.56,68.49,68.52,76200.0,40.6161,40.6339,40.5924,40.6102,76200.0
2013-01-30 15:50:00,68.51,68.53,68.43,68.45,76200.0,40.6042,40.6161,40.5568,40.5687,76200.0
2013-01-30 15:55:00,68.45,68.49,68.43,68.43,117500.0,40.5687,40.5924,40.5568,40.5568,117500.0
2013-01-31 09:30:00,68.37,68.44,68.29,68.31,50800.0,40.5213,40.5627,40.4738,40.4857,50800.0
2013-01-31 09:35:00,68.3,68.31,68.21,68.22,18000.0,40.4798,40.4857,40.4264,40.4324,18000.0
2013-01-31 09:40:00,68.24,68.3,68.15,68.22,43800.0,40.4442,40.4798,40.3909,40.4324,43800.0
2013-01-31 09:45:00,68.21,68.38,68.1,68.34,46000.0,40.4264,40.5272,40.3612,40.5035,46000.0
2013-01-31 09:50:00,68.34,68.46,68.22,68.3,40200.0,40.5035,40.5746,40.4324,40.4798,40200.0
2013-01-31 09:55:00,68.31,68.32,68.16,68.2,62600.0,40.4857,40.4916,40.3968,40.4205,62600.0
2013-01-31 10:00:00,68.21,68.36,68.2,68.24,66600.0,40.4264,40.5153,40.4205,40.4442,66600.0
2013-01-31 10:05:00,68.25,68.32,68.25,68.28,29600.0,40.4501,40.4916,40.4501,40.4679,29600.0
2013-01-31 10:10:00,68.28,68.32,68.24,68.28,28300.0,40.4679,40.4916,40.4442,40.4679,28300.0
2013-01-31 10:15:00,68.29,68.36,68.29,68.31,29900.0,40.4738,40.5153,40.4738,40.4857,29900.0
2013-01-31 10:20:00,68.33,68.46,68.3,68.44,51700.0,40.4976,40.5746,40.4798,40.5627,51700.0
2013-01-31 10:25:00,68.45,68.48,68.42,68.45,48000.0,40.5687,40.5865,40.5509,40.5687,48000.0
2013-01-31 10:30:00,68.44,68.49,68.43,68.47,22600.0,40.5627,40.5924,40.5568,40.5805,22600.0
2013-01-31 10:35:00,68.48,68.55,68.47,68.54,67800.0,40.5865,40.6279,40.5805,40.622,67800.0
2013-01-31 10:40:00,68.53,68.58,68.52,68.56,48100.0,40.6161,40.6457,40.6102,40.6339,48100.0
2013-01-31 10:45:00,68.56,68.58,68.53,68.53,60100.0,40.6339,40.6457,40.6161,40.6161,60100.0
2013-01-31 10:50:00,68.54,68.58,68.47,68.47,39800.0,40.622,40.6457,40.5805,40.5805,39800.0
2013-01-31 10:55:00,68.47,68.53,68.44,68.44,39300.0,40.5805,40.6161,40.5627,40.5627,39300.0
2013-01-31 11:00:00,68.43,68.47,68.4,68.45,19200.0,40.5568,40.5805,40.539,40.5687,19200.0
2013-01-31 11:05:00,68.45,68.49,68.44,68.44,26200.0,40.5687,40.5924,40.5627,40.5627,26200.0
2013-01-31 11:10:00,68.45,68.53,68.45,68.51,25400.0,40.5687,40.6161,40.5687,40.6042,25400.0
2013-01-31 11:15:00,68.52,68.52,68.47,68.5,24300.0,40.6102,40.6102,40.5805,40.5983,24300.0
2013-01-31 11:20:00,68.5,68.54,68.48,68.49,22200.0,40.5983,40.622,40.5865,40.5924,22200.0
2013-01-31 11:25:00,68.49,68.56,68.49,68.55,38300.0,40.5924,40.6339,40.5924,40.6279,38300.0
2013-01-31 11:30:00,68.55,68.57,68.55,68.55,33200.0,40.6279,40.6398,40.6279,40.6279,33200.0
2013-01-31 11:35:00,68.55,68.6,68.55,68.59,32200.0,40.6279,40.6576,40.6279,40.6516,32200.0
2013-01-31 11:40:00,68.6,68.63,68.57,68.57,41900.0,40.6576,40.6754,40.6398,40.6398,41900.0
2013-01-31 11:45:00,68.56,68.56,68.49,68.53,36700.0,40.6339,40.6339,40.5924,40.6161,36700.0
2013-01-31 11:50:00,68.54,68.54,68.46,68.47,18200.0,40.622,40.622,40.5746,40.5805,18200.0
2013-01-31 11:55:00,68.46,68.52,68.45,68.5,10500.0,40.5746,40.6102,40.5687,40.5983,10500.0
2013-01-31 12:00:00,68.5,68.52,68.48,68.49,12900.0,40.5983,40.6102,40.5865,40.5924,12900.0
2013-01-31 12:05:00,68.49,68.52,68.49,68.5,15300.0,40.5924,40.6102,40.5924,40.5983,15300.0
2013-01-31 12:10:00,68.49,68.52,68.49,68.51,9400.0,40.5924,40.6102,40.5924,40.6042,9400.0
2013-01-31 12:15:00,68.51,68.51,68.47,68.48,13000.0,40.6042,40.6042,40.5805,40.5865,13000.0
2013-01-31 12:20:00,68.49,68.53,68.49,68.51,15100.0,40.5924,40.6161,40.5924,40.6042,15100.0
2013-01-31 12:25:00,68.5,68.52,68.49,68.51,11500.0,40.5983,40.6102,40.5924,40.6042,11500.0
2013-01-31 12:30:00,68.51,68.55,68.5,68.55,14500.0,40.6042,40.6279,40.5983,40.6279,14500.0
2013-01-31 12:35:00,68.54,68.57,68.52,68.55,38600.0,40.622,40.6398,40.6102,40.6279,38600.0
2013-01-31 12:40:00,68.56,68.6,68.55,68.6,17000.0,40.6339,40.6576,40.6279,40.6576,17000.0
2013-01-31 12:45:00,68.6,68.63,68.57,68.62,53100.0,40.6576,40.6754,40.6398,40.6694,53100.0
2013-01-31 12:50:00,68.63,68.69,68.63,68.68,21300.0,40.6754,40.7109,40.6754,40.705,21300.0
2013-01-31 12:55:00,68.68,68.72,68.68,68.71,22500.0,40.705,40.7287,40.705,40.7228,22500.0
2013-01-31 13:00:00,68.71,68.72,68.68,68.68,13300.0,40.7228,40.7287,40.705,40.705,13300.0
2013-01-31 13:05:00,68.68,68.75,68.67,68.75,25500.0,40.705,40.7465,40.6991,40.7465,25500.0
2013-01-31 13:10:00,68.74,68.77,68.73,68.76,18200.0,40.7405,40.7583,40.7346,40.7524,18200.0
2013-01-31 13:15:00,68.76,68.81,68.76,68.81,30900.0,40.7524,40.782,40.7524,40.782,30900.0
2013-01-31 13:20:00,68.81,68.83,68.76,68.81,22000.0,40.782,40.7939,40.7524,40.782,22000.0
2013-01-31 13:25:00,68.82,68.85,68.79,68.81,16700.0,40.788,40.8057,40.7702,40.782,16700.0
2013-01-31 13:30:00,68.8,68.84,68.79,68.81,27200.0,40.7761,40.7998,40.7702,40.782,27200.0
2013-01-31 13:35:00,68.82,68.85,68.81,68.84,18300.0,40.788,40.8057,40.782,40.7998,18300.0
2013-01-31 13:40:00,68.84,68.88,68.83,68.88,19000.0,40.7998,40.8235,40.7939,40.8235,19000.0
2013-01-31 13:45:00,68.88,68.9,68.84,68.86,23300.0,40.8235,40.8354,40.7998,40.8117,23300.0
2013-01-31 13:50:00,68.86,68.88,68.85,68.88,15700.0,40.8117,40.8235,40.8057,40.8235,15700.0
2013-01-31 13:55:00,68.88,68.91,68.86,68.91,18900.0,40.8235,40.8413,40.8117,40.8413,18900.0
2013-01-31 14:00:00,68.91,68.92,68.86,68.88,30000.0,40.8413,40.8472,40.8117,40.8235,30000.0
2013-01-31 14:05:00,68.87,68.88,68.8,68.8,49600.0,40.8176,40.8235,40.7761,40.7761,49600.0
2013-01-31 14:10:00,68.8,68.85,68.8,68.83,18200.0,40.7761,40.8057,40.7761,40.7939,18200.0
2013-01-31 14:15:00,68.83,68.83,68.8,68.8,15700.0,40.7939,40.7939,40.7761,40.7761,15700.0
2013-01-31 14:20:00,68.81,68.83,68.8,68.8,10100.0,40.782,40.7939,40.7761,40.7761,10100.0
2013-01-31 14:25:00,68.8,68.85,68.8,68.84,25900.0,40.7761,40.8057,40.7761,40.7998,25900.0
2013-01-31 14:30:00,68.84,68.88,68.82,68.88,17700.0,40.7998,40.8235,40.788,40.8235,17700.0
2013-01-31 14:35:00,68.88,68.89,68.87,68.89,18600.0,40.8235,40.8295,40.8176,40.8295,18600.0
2013-01-31 14:40:00,68.89,68.89,68.87,68.88,8900.0,40.8295,40.8295,40.8176,40.8235,8900.0
2013-01-31 14:45:00,68.88,68.9,68.87,68.88,25800.0,40.8235,40.8354,40.8176,40.8235,25800.0
2013-01-31 14:50:00,68.88,68.89,68.88,68.89,6100.0,40.8235,40.8295,40.8235,40.8295,6100.0
2013-01-31 14:55:00,68.89,68.91,68.84,68.84,26300.0,40.8295,40.8413,40.7998,40.7998,26300.0
2013-01-31 15:00:00,68.84,68.85,68.74,68.74,25900.0,40.7998,40.8057,40.7405,40.7405,25900.0
2013-01-31 15:05:00,68.74,68.77,68.73,68.75,23000.0,40.7405,40.7583,40.7346,40.7465,23000.0
2013-01-31 15:10:00,68.74,68.76,68.73,68.74,13200.0,40.7405,40.7524,40.7346,40.7405,13200.0
2013-01-31 15:15:00,68.74,68.81,68.71,68.8,54900.0,40.7405,40.782,40.7228,40.7761,54900.0
2013-01-31 15:20:00,68.81,68.81,68.76,68.78,21500.0,40.782,40.782,40.7524,40.7643,21500.0
2013-01-31 15:25:00,68.77,68.8,68.77,68.79,28800.0,40.7583,40.7761,40.7583,40.7702,28800.0
2013-01-31 15:30:00,68.78,68.79,68.74,68.79,36300.0,40.7643,40.7702,40.7405,40.7702,36300.0
2013-01-31 15:35:00,68.79,68.79,68.76,68.76,26300.0,40.7702,40.7702,40.7524,40.7524,26300.0
2013-01-31 15:40:00,68.76,68.79,68.76,68.78,28300.0,40.7524,40.7702,40.7524,40.7643,28300.0
2013-01-31 15:45:00,68.78,68.78,68.75,68.75,57600.0,40.7643,40.7643,40.7465,40.7465,57600.0
2013-01-31 15:50:00,68.75,68.87,68.75,68.87,54000.0,40.7465,40.8176,40.7465,40.8176,54000.0
2013-01-31 15:55:00,68.86,68.87,68.74,68.75,316500.0,40.8117,40.8176,40.7405,40.7465,316500.0
2013-02-01 09:30:00,68.97,69.24,68.93,69.2,113800.0,40.8769,41.0369,40.8532,41.0132,113800.0
2013-02-01 09:35:00,69.21,69.3,69.12,69.26,56000.0,41.0191,41.0724,40.9658,41.0487,56000.0
2013-02-01 09:40:00,69.26,69.41,69.25,69.29,60100.0,41.0487,41.1376,41.0428,41.0665,60100.0
2013-02-01 09:45:00,69.29,69.39,69.17,69.27,64900.0,41.0665,41.1258,40.9954,41.0547,64900.0
2013-02-01 09:50:00,69.29,69.3,69.08,69.14,69800.0,41.0665,41.0724,40.9421,40.9776,69800.0
2013-02-01 09:55:00,69.15,69.19,69.02,69.07,30500.0,40.9835,41.0073,40.9065,40.9361,30500.0
2013-02-01 10:00:00,69.08,69.25,69.05,69.19,67600.0,40.9421,41.0428,40.9243,41.0073,67600.0
2013-02-01 10:05:00,69.19,69.24,69.13,69.18,45000.0,41.0073,41.0369,40.9717,41.0013,45000.0
2013-02-01 10:10:00,69.17,69.2,69.13,69.17,19000.0,40.9954,41.0132,40.9717,40.9954,19000.0
2013-02-01 10:15:00,69.17,69.23,69.12,69.22,33200.0,40.9954,41.031,40.9658,41.025,33200.0
2013-02-01 10:20:00,69.22,69.23,69.12,69.14,53700.0,41.025,41.031,40.9658,40.9776,53700.0
2013-02-01 10:25:00,69.13,69.17,69.12,69.13,74100.0,40.9717,40.9954,40.9658,40.9717,74100.0
2013-02-01 10:30:00,69.13,69.24,69.13,69.24,35500.0,40.9717,41.0369,40.9717,41.0369,35500.0
2013-02-01 10:35:00,69.23,69.23,69.17,69.18,23500.0,41.031,41.031,40.9954,41.0013,23500.0
2013-02-01 10:40:00,69.17,69.27,69.17,69.25,24100.0,40.9954,41.0547,40.9954,41.0428,24100.0
2013-02-01 10:45:00,69.24,69.3,69.21,69.23,35000.0,41.0369,41.0724,41.0191,41.031,35000.0
2013-02-01 10:50:00,69.23,69.3,69.2,69.2,25300.0,41.031,41.0724,41.0132,41.0132,25300.0
2013-02-01 10:55:00,69.21,69.23,69.15,69.19,34000.0,41.0191,41.031,40.9835,41.0073,34000.0
2013-02-01 11:00:00,69.19,69.26,69.19,69.22,17500.0,41.0073,41.0487,41.0073,41.025,17500.0
2013-02-01 11:05:00,69.22,69.26,69.21,69.25,76900.0,41.025,41.0487,41.0191,41.0428,76900.0
2013-02-01 11:10:00,69.25,69.34,69.25,69.3,61500.0,41.0428,41.0962,41.0428,41.0724,61500.0
2013-02-01 11:15:00,69.29,69.3,69.2,69.25,27700.0,41.0665,41.0724,41.0132,41.0428,27700.0
2013-02-01 11:20:00,69.25,69.26,69.19,69.22,46100.0,41.0428,41.0487,41.0073,41.025,46100.0
2013-02-01 11:25:00,69.23,69.23,69.16,69.16,25200.0,41.031,41.031,40.9895,40.9895,25200.0
2013-02-01 11:30:00,69.17,69.19,69.11,69.13,26900.0,40.9954,41.0073,40.9598,40.9717,26900.0
2013-02-01 11:35:00,69.13,69.22,69.13,69.21,28700.0,40.9717,41.025,40.9717,41.0191,28700.0
2013-02-01 11:40:00,69.21,69.27,69.19,69.22,42400.0,41.0191,41.0547,41.0073,41.025,42400.0
2013-02-01 11:45:00,69.24,69.27,69.22,69.22,13400.0,41.0369,41.0547,41.025,41.025,13400.0
2013-02-01 11:50:00,69.21,69.23,69.19,69.21,19800.0,41.0191,41.031,41.0073,41.0191,19800.0
2013-02-01 11:55:00,69.21,69.23,69.18,69.2,21500.0,41.0191,41.031,41.0013,41.0132,21500.0
2013-02-01 12:00:00,69.21,69.23,69.18,69.2,14100.0,41.0191,41.031,41.0013,41.0132,14100.0
2013-02-01 12:05:00,69.21,69.21,69.17,69.18,17900.0,41.0191,41.0191,40.9954,41.0013,17900.0
2013-02-01 12:10:00,69.18,69.2,69.17,69.18,49000.0,41.0013,41.0132,40.9954,41.0013,49000.0
2013-02-01 12:15:00,69.19,69.2,69.16,69.18,23000.0,41.0073,41.0132,40.9895,41.0013,23000.0
2013-02-01 12:20:00,69.18,69.2,69.16,69.17,24600.0,41.0013,41.0132,40.9895,40.9954,24600.0
2013-02-01 12:25:00,69.16,69.18,69.14,69.17,14900.0,40.9895,41.0013,40.9776,40.9954,14900.0
2013-02-01 12:30:00,69.17,69.18,69.12,69.12,27100.0,40.9954,41.0013,40.9658,40.9658,27100.0
2013-02-01 12:35:00,69.12,69.17,69.12,69.15,14800.0,40.9658,40.9954,40.9658,40.9835,14800.0
2013-02-01 12:40:00,69.14,69.22,69.13,69.2,31500.0,40.9776,41.025,40.9717,41.0132,31500.0
2013-02-01 12:45:00,69.21,69.25,69.19,69.19,14700.0,41.0191,41.0428,41.0073,41.0073,14700.0
2013-02-01 12:50:00,69.19,69.21,69.18,69.19,12500.0,41.0073,41.0191,41.0013,41.0073,12500.0
2013-02-01 12:55:00,69.2,69.2,69.18,69.18,13600.0,41.0132,41.0132,41.0013,41.0013,13600.0
2013-02-01 13:00:00,69.18,69.18,69.11,69.11,18200.0,41.0013,41.0013,40.9598,40.9598,18200.0
2013-02-01 13:05:00,69.11,69.16,69.11,69.16,21700.0,40.9598,40.9895,40.9598,40.9895,21700.0
2013-02-01 13:10:00,69.16,69.2,69.16,69.17,11400.0,40.9895,41.0132,40.9895,40.9954,11400.0
2013-02-01 13:15:00,69.17,69.17,69.1,69.14,17300.0,40.9954,40.9954,40.9539,40.9776,17300.0
2013-02-01 13:20:00,69.15,69.16,69.15,69.15,9800.0,40.9835,40.9895,40.9835,40.9835,9800.0
2013-02-01 13:25:00,69.16,69.16,69.11,69.12,18800.0,40.9895,40.9895,40.9598,40.9658,18800.0
2013-02-01 13:30:00,69.13,69.15,69.08,69.13,59600.0,40.9717,40.9835,40.9421,40.9717,59600.0
2013-02-01 13:35:00,69.13,69.13,69.09,69.13,14100.0,40.9717,40.9717,40.948,40.9717,14100.0
2013-02-01 13:40:00,69.13,69.13,69.12,69.13,10300.0,40.9717,40.9717,40.9658,40.9717,10300.0
2013-02-01 13:45:00,69.12,69.13,69.07,69.07,18100.0,40.9658,40.9717,40.9361,40.9361,18100.0
2013-02-01 13:50:00,69.07,69.16,69.07,69.15,46500.0,40.9361,40.9895,40.9361,40.9835,46500.0
2013-02-01 13:55:00,69.14,69.18,69.14,69.18,25700.0,40.9776,41.0013,40.9776,41.0013,25700.0
2013-02-01 14:00:00,69.18,69.19,69.15,69.16,21700.0,41.0013,41.0073,40.9835,40.9895,21700.0
2013-02-01 14:05:00,69.16,69.17,69.13,69.14,34100.0,40.9895,40.9954,40.9717,40.9776,34100.0
2013-02-01 14:10:00,69.15,69.16,69.14,69.14,27400.0,40.9835,40.9895,40.9776,40.9776,27400.0
2013-02-01 14:15:00,69.14,69.15,69.13,69.13,8100.0,40.9776,40.9835,40.9717,40.9717,8100.0
2013-02-01 14:20:00,69.14,69.16,69.13,69.15,23400.0,40.9776,40.9895,40.9717,40.9835,23400.0
2013-02-01 14:25:00,69.15,69.15,69.12,69.14,18300.0,40.9835,40.9835,40.9658,40.9776,18300.0
2013-02-01 14:30:00,69.15,69.16,69.14,69.16,21100.0,40.9835,40.9895,40.9776,40.9895,21100.0
2013-02-01 14:35:00,69.16,69.17,69.15,69.15,13800.0,40.9895,40.9954,40.9835,40.9835,13800.0
2013-02-01 14:40:00,69.15,69.16,69.15,69.15,12300.0,40.9835,40.9895,40.9835,40.9835,12300.0
2013-02-01 14:45:00,69.16,69.16,69.15,69.16,11500.0,40.9895,40.9895,40.9835,40.9895,11500.0
2013-02-01 14:50:00,69.15,69.17,69.1,69.1,55900.0,40.9835,40.9954,40.9539,40.9539,55900.0
2013-02-01 14:55:00,69.11,69.12,69.09,69.09,29200.0,40.9598,40.9658,40.948,40.948,29200.0
2013-02-01 15:00:00,69.1,69.1,69.07,69.09,29600.0,40.9539,40.9539,40.9361,40.948,29600.0
2013-02-01 15:05:00,69.09,69.09,69.06,69.06,35300.0,40.948,40.948,40.9302,40.9302,35300.0
2013-02-01 15:10:00,69.07,69.07,69.0,69.01,81000.0,40.9361,40.9361,40.8946,40.9006,81000.0
2013-02-01 15:15:00,69.0,69.02,68.93,68.94,117000.0,40.8946,40.9065,40.8532,40.8591,117000.0
2013-02-01 15:20:00,68.94,68.94,68.89,68.89,59900.0,40.8591,40.8591,40.8295,40.8295,59900.0
2013-02-01 15:25:00,68.89,68.92,68.87,68.92,56500.0,40.8295,40.8472,40.8176,40.8472,56500.0
2013-02-01 15:30:00,68.92,68.95,68.9,68.91,148900.0,40.8472,40.865,40.8354,40.8413,148900.0
2013-02-01 15:35:00,68.91,68.93,68.84,68.85,93400.0,40.8413,40.8532,40.7998,40.8057,93400.0
2013-02-01 15:40:00,68.86,68.91,68.85,68.89,77000.0,40.8117,40.8413,40.8057,40.8295,77000.0
2013-02-01 15:45:00,68.9,68.93,68.8,68.85,199300.0,40.8354,40.8532,40.7761,40.8057,199300.0
2013-02-01 15:50:00,68.85,68.85,68.79,68.82,133100.0,40.8057,40.8057,40.7702,40.788,133100.0
2013-02-01 15:55:00,68.82,68.85,68.81,68.83,269900.0,40.788,40.8057,40.782,40.7939,269900.0
2013-02-04 09:30:00,68.65,68.73,68.55,68.72,48700.0,40.6872,40.7346,40.6279,40.7287,48700.0
2013-02-04 09:35:00,68.72,68.81,68.7,68.76,21500.0,40.7287,40.782,40.7168,40.7524,21500.0
2013-02-04 09:40:00,68.75,68.75,68.65,68.73,27600.0,40.7465,40.7465,40.6872,40.7346,27600.0
2013-02-04 09:45:00,68.73,68.75,68.66,68.69,37100.0,40.7346,40.7465,40.6931,40.7109,37100.0
2013-02-04 09:50:00,68.69,68.7,68.63,68.7,35900.0,40.7109,40.7168,40.6754,40.7168,35900.0
2013-02-04 09:55:00,68.72,68.81,68.7,68.76,32900.0,40.7287,40.782,40.7168,40.7524,32900.0
2013-02-04 10:00:00,68.77,68.84,68.75,68.8,22500.0,40.7583,40.7998,40.7465,40.7761,22500.0
2013-02-04 10:05:00,68.8,68.85,68.77,68.84,25700.0,40.7761,40.8057,40.7583,40.7998,25700.0
2013-02-04 10:10:00,68.83,68.87,68.8,68.85,30100.0,40.7939,40.8176,40.7761,40.8057,30100.0
2013-02-04 10:15:00,68.84,68.85,68.78,68.85,34000.0,40.7998,40.8057,40.7643,40.8057,34000.0
2013-02-04 10:20:00,68.84,68.85,68.77,68.8,50800.0,40.7998,40.8057,40.7583,40.7761,50800.0
2013-02-04 10:25:00,68.8,68.8,68.74,68.75,40400.0,40.7761,40.7761,40.7405,40.7465,40400.0
2013-02-04 10:30:00,68.75,68.76,68.7,68.74,41300.0,40.7465,40.7524,40.7168,40.7405,41300.0
2013-02-04 10:35:00,68.73,68.77,68.69,68.69,47400.0,40.7346,40.7583,40.7109,40.7109,47400.0
2013-02-04 10:40:00,68.7,68.73,68.68,68.69,21600.0,40.7168,40.7346,40.705,40.7109,21600.0
2013-02-04 10:45:00,68.7,68.73,68.68,68.72,48600.0,40.7168,40.7346,40.705,40.7287,48600.0
2013-02-04 10:50:00,68.73,68.8,68.72,68.79,22400.0,40.7346,40.7761,40.7287,40.7702,22400.0
2013-02-04 10:55:00,68.78,68.82,68.77,68.79,16900.0,40.7643,40.788,40.7583,40.7702,16900.0
2013-02-04 11:00:00,68.78,68.9,68.76,68.9,61400.0,40.7643,40.8354,40.7524,40.8354,61400.0
2013-02-04 11:05:00,68.89,68.95,68.88,68.92,51700.0,40.8295,40.865,40.8235,40.8472,51700.0
2013-02-04 11:10:00,68.91,68.91,68.84,68.84,31000.0,40.8413,40.8413,40.7998,40.7998,31000.0
2013-02-04 11:15:00,68.84,68.87,68.81,68.87,20800.0,40.7998,40.8176,40.782,40.8176,20800.0
2013-02-04 11:20:00,68.86,68.87,68.79,68.81,20300.0,40.8117,40.8176,40.7702,40.782,20300.0
2013-02-04 11:25:00,68.8,68.86,68.75,68.79,35700.0,40.7761,40.8117,40.7465,40.7702,35700.0
2013-02-04 11:30:00,68.78,68.85,68.77,68.83,59000.0,40.7643,40.8057,40.7583,40.7939,59000.0
2013-02-04 11:35:00,68.82,68.84,68.78,68.83,26200.0,40.788,40.7998,40.7643,40.7939,26200.0
2013-02-04 11:40:00,68.82,68.85,68.79,68.81,37700.0,40.788,40.8057,40.7702,40.782,37700.0
2013-02-04 11:45:00,68.81,68.84,68.79,68.81,53600.0,40.782,40.7998,40.7702,40.782,53600.0
2013-02-04 11:50:00,68.79,68.81,68.77,68.78,40600.0,40.7702,40.782,40.7583,40.7643,40600.0
2013-02-04 11:55:00,68.79,68.81,68.71,68.76,19100.0,40.7702,40.782,40.7228,40.7524,19100.0
2013-02-04 12:00:00,68.75,68.76,68.7,68.71,20700.0,40.7465,40.7524,40.7168,40.7228,20700.0
2013-02-04 12:05:00,68.71,68.72,68.69,68.72,13300.0,40.7228,40.7287,40.7109,40.7287,13300.0
2013-02-04 12:10:00,68.72,68.78,68.72,68.75,15700.0,40.7287,40.7643,40.7287,40.7465,15700.0
2013-02-04 12:15:00,68.75,68.75,68.71,68.74,14400.0,40.7465,40.7465,40.7228,40.7405,14400.0
2013-02-04 12:20:00,68.74,68.77,68.73,68.76,8100.0,40.7405,40.7583,40.7346,40.7524,8100.0
2013-02-04 12:25:00,68.78,68.79,68.76,68.77,13000.0,40.7643,40.7702,40.7524,40.7583,13000.0
2013-02-04 12:30:00,68.76,68.83,68.75,68.76,12300.0,40.7524,40.7939,40.7465,40.7524,12300.0
2013-02-04 12:35:00,68.76,68.78,68.72,68.78,23200.0,40.7524,40.7643,40.7287,40.7643,23200.0
2013-02-04 12:40:00,68.78,68.79,68.73,68.75,15100.0,40.7643,40.7702,40.7346,40.7465,15100.0
2013-02-04 12:45:00,68.76,68.78,68.73,68.75,7800.0,40.7524,40.7643,40.7346,40.7465,7800.0
2013-02-04 12:50:00,68.75,68.75,68.71,68.72,7900.0,40.7465,40.7465,40.7228,40.7287,7900.0
2013-02-04 12:55:00,68.72,68.73,68.68,68.68,12500.0,40.7287,40.7346,40.705,40.705,12500.0
2013-02-04 13:00:00,68.69,68.74,68.69,68.72,14900.0,40.7109,40.7405,40.7109,40.7287,14900.0
2013-02-04 13:05:00,68.72,68.72,68.69,68.69,9400.0,40.7287,40.7287,40.7109,40.7109,9400.0
2013-02-04 13:10:00,68.69,68.71,68.67,68.69,18800.0,40.7109,40.7228,40.6991,40.7109,18800.0
2013-02-04 13:15:00,68.69,68.72,68.68,68.7,23200.0,40.7109,40.7287,40.705,40.7168,23200.0
2013-02-04 13:20:00,68.7,68.74,68.66,68.73,43100.0,40.7168,40.7405,40.6931,40.7346,43100.0
2013-02-04 13:25:00,68.74,68.76,68.7,68.7,23200.0,40.7405,40.7524,40.7168,40.7168,23200.0
2013-02-04 13:30:00,68.71,68.73,68.69,68.7,9600.0,40.7228,40.7346,40.7109,40.7168,9600.0
2013-02-04 13:35:00,68.71,68.71,68.67,68.68,8300.0,40.7228,40.7228,40.6991,40.705,8300.0
2013-02-04 13:40:00,68.68,68.7,68.67,68.67,9300.0,40.705,40.7168,40.6991,40.6991,9300.0
2013-02-04 13:45:00,68.67,68.68,68.64,68.65,13100.0,40.6991,40.705,40.6813,40.6872,13100.0
2013-02-04 13:50:00,68.64,68.64,68.61,68.62,13500.0,40.6813,40.6813,40.6635,40.6694,13500.0
2013-02-04 13:55:00,68.62,68.65,68.62,68.63,9000.0,40.6694,40.6872,40.6694,40.6754,9000.0
2013-02-04 14:00:00,68.64,68.64,68.59,68.6,26600.0,40.6813,40.6813,40.6516,40.6576,26600.0
2013-02-04 14:05:00,68.6,68.61,68.58,68.59,14000.0,40.6576,40.6635,40.6457,40.6516,14000.0
2013-02-04 14:10:00,68.6,68.62,68.58,68.6,11000.0,40.6576,40.6694,40.6457,40.6576,11000.0
2013-02-04 14:15:00,68.6,68.6,68.53,68.54,37700.0,40.6576,40.6576,40.6161,40.622,37700.0
2013-02-04 14:20:00,68.55,68.57,68.54,68.55,28200.0,40.6279,40.6398,40.622,40.6279,28200.0
2013-02-04 14:25:00,68.54,68.55,68.51,68.53,20400.0,40.622,40.6279,40.6042,40.6161,20400.0
2013-02-04 14:30:00,68.53,68.59,68.52,68.56,23600.0,40.6161,40.6516,40.6102,40.6339,23600.0
2013-02-04 14:35:00,68.56,68.58,68.52,68.55,24600.0,40.6339,40.6457,40.6102,40.6279,24600.0
2013-02-04 14:40:00,68.55,68.58,68.52,68.57,31000.0,40.6279,40.6457,40.6102,40.6398,31000.0
2013-02-04 14:45:00,68.57,68.58,68.51,68.51,25400.0,40.6398,40.6457,40.6042,40.6042,25400.0
2013-02-04 14:50:00,68.52,68.54,68.5,68.54,25400.0,40.6102,40.622,40.5983,40.622,25400.0
2013-02-04 14:55:00,68.54,68.56,68.5,68.56,27400.0,40.622,40.6339,40.5983,40.6339,27400.0
2013-02-04 15:00:00,68.56,68.57,68.51,68.51,27400.0,40.6339,40.6398,40.6042,40.6042,27400.0
2013-02-04 15:05:00,68.51,68.52,68.48,68.48,31000.0,40.6042,40.6102,40.5865,40.5865,31000.0
2013-02-04 15:10:00,68.48,68.48,68.44,68.45,33800.0,40.5865,40.5865,40.5627,40.5687,33800.0
2013-02-04 15:15:00,68.45,68.45,68.42,68.45,31900.0,40.5687,40.5687,40.5509,40.5687,31900.0
2013-02-04 15:20:00,68.45,68.48,68.42,68.42,36300.0,40.5687,40.5865,40.5509,40.5509,36300.0
2013-02-04 15:25:00,68.42,68.47,68.42,68.43,34600.0,40.5509,40.5805,40.5509,40.5568,34600.0
2013-02-04 15:30:00,68.44,68.48,68.43,68.43,45400.0,40.5627,40.5865,40.5568,40.5568,45400.0
2013-02-04 15:35:00,68.44,68.44,68.38,68.39,52600.0,40.5627,40.5627,40.5272,40.5331,52600.0
2013-02-04 15:40:00,68.4,68.4,68.34,68.35,72800.0,40.539,40.539,40.5035,40.5094,72800.0
2013-02-04 15:45:00,68.35,68.36,68.27,68.31,105800.0,40.5094,40.5153,40.462,40.4857,105800.0
2013-02-04 15:50:00,68.31,68.32,68.26,68.31,108200.0,40.4857,40.4916,40.4561,40.4857,108200.0
2013-02-04 15:55:00,68.3,68.36,68.28,68.36,181300.0,40.4798,40.5153,40.4679,40.5153,181300.0
2013-02-05 09:30:00,68.5,68.79,68.48,68.77,48400.0,40.5983,40.7702,40.5865,40.7583,48400.0
2013-02-05 09:35:00,68.73,68.77,68.62,68.75,120500.0,40.7346,40.7583,40.6694,40.7465,120500.0
2013-02-05 09:40:00,68.76,68.79,68.7,68.74,43200.0,40.7524,40.7702,40.7168,40.7405,43200.0
2013-02-05 09:45:00,68.75,68.76,68.65,68.66,33400.0,40.7465,40.7524,40.6872,40.6931,33400.0
2013-02-05 09:50:00,68.67,68.79,68.67,68.77,60100.0,40.6991,40.7702,40.6991,40.7583,60100.0
2013-02-05 09:55:00,68.77,68.79,68.73,68.76,21700.0,40.7583,40.7702,40.7346,40.7524,21700.0
2013-02-05 10:00:00,68.78,68.83,68.73,68.78,39000.0,40.7643,40.7939,40.7346,40.7643,39000.0
2013-02-05 10:05:00,68.79,68.8,68.68,68.68,21100.0,40.7702,40.7761,40.705,40.705,21100.0
2013-02-05 10:10:00,68.68,68.76,68.68,68.73,20800.0,40.705,40.7524,40.705,40.7346,20800.0
2013-02-05 10:15:00,68.73,68.73,68.64,68.66,30100.0,40.7346,40.7346,40.6813,40.6931,30100.0
2013-02-05 10:20:00,68.67,68.7,68.65,68.66,33800.0,40.6991,40.7168,40.6872,40.6931,33800.0
2013-02-05 10:25:00,68.66,68.72,68.61,68.64,122500.0,40.6931,40.7287,40.6635,40.6813,122500.0
2013-02-05 10:30:00,68.64,68.66,68.58,68.6,26800.0,40.6813,40.6931,40.6457,40.6576,26800.0
2013-02-05 10:35:00,68.58,68.6,68.54,68.59,27800.0,40.6457,40.6576,40.622,40.6516,27800.0
2013-02-05 10:40:00,68.59,68.64,68.54,68.59,24400.0,40.6516,40.6813,40.622,40.6516,24400.0
2013-02-05 10:45:00,68.59,68.6,68.54,68.58,21600.0,40.6516,40.6576,40.622,40.6457,21600.0
2013-02-05 10:50:00,68.59,68.65,68.58,68.63,68600.0,40.6516,40.6872,40.6457,40.6754,68600.0
2013-02-05 10:55:00,68.65,68.73,68.64,68.7,37500.0,40.6872,40.7346,40.6813,40.7168,37500.0
2013-02-05 11:00:00,68.69,68.74,68.65,68.66,41300.0,40.7109,40.7405,40.6872,40.6931,41300.0
2013-02-05 11:05:00,68.66,68.67,68.62,68.67,28700.0,40.6931,40.6991,40.6694,40.6991,28700.0
2013-02-05 11:10:00,68.66,68.72,68.65,68.71,28100.0,40.6931,40.7287,40.6872,40.7228,28100.0
2013-02-05 11:15:00,68.71,68.78,68.7,68.78,40600.0,40.7228,40.7643,40.7168,40.7643,40600.0
2013-02-05 11:20:00,68.77,68.85,68.75,68.83,44800.0,40.7583,40.8057,40.7465,40.7939,44800.0
2013-02-05 11:25:00,68.84,68.94,68.82,68.92,129700.0,40.7998,40.8591,40.788,40.8472,129700.0
2013-02-05 11:30:00,68.92,68.95,68.9,68.95,19000.0,40.8472,40.865,40.8354,40.865,19000.0
2013-02-05 11:35:00,68.95,68.99,68.94,68.98,65000.0,40.865,40.8887,40.8591,40.8828,65000.0
2013-02-05 11:40:00,68.99,69.01,68.98,68.99,60600.0,40.8887,40.9006,40.8828,40.8887,60600.0
2013-02-05 11:45:00,68.99,68.99,68.91,68.91,24100.0,40.8887,40.8887,40.8413,40.8413,24100.0
2013-02-05 11:50:00,68.9,68.9,68.82,68.83,21800.0,40.8354,40.8354,40.788,40.7939,21800.0
2013-02-05 11:55:00,68.81,68.82,68.75,68.8,34000.0,40.782,40.788,40.7465,40.7761,34000.0
2013-02-05 12:00:00,68.82,68.83,68.79,68.81,18100.0,40.788,40.7939,40.7702,40.782,18100.0
2013-02-05 12:05:00,68.82,68.84,68.79,68.83,38700.0,40.788,40.7998,40.7702,40.7939,38700.0
2013-02-05 12:10:00,68.82,68.86,68.8,68.84,30600.0,40.788,40.8117,40.7761,40.7998,30600.0
2013-02-05 12:15:00,68.84,68.87,68.83,68.85,10900.0,40.7998,40.8176,40.7939,40.8057,10900.0
2013-02-05 12:20:00,68.84,68.87,68.84,68.87,18000.0,40.7998,40.8176,40.7998,40.8176,18000.0
2013-02-05 12:25:00,68.87,68.87,68.83,68.85,28200.0,40.8176,40.8176,40.7939,40.8057,28200.0
2013-02-05 12:30:00,68.85,68.91,68.83,68.9,30200.0,40.8057,40.8413,40.7939,40.8354,30200.0
2013-02-05 12:35:00,68.9,68.91,68.85,68.87,37300.0,40.8354,40.8413,40.8057,40.8176,37300.0
2013-02-05 12:40:00,68.85,68.91,68.84,68.87,10200.0,40.8057,40.8413,40.7998,40.8176,10200.0
2013-02-05 12:45:00,68.87,68.92,68.86,68.87,14500.0,40.8176,40.8472,40.8117,40.8176,14500.0
2013-02-05 12:50:00,68.87,68.91,68.85,68.9,9500.0,40.8176,40.8413,40.8057,40.8354,9500.0
2013-02-05 12:55:00,68.9,68.93,68.89,68.92,26100.0,40.8354,40.8532,40.8295,40.8472,26100.0
2013-02-05 13:00:00,68.92,68.99,68.92,68.98,20300.0,40.8472,40.8887,40.8472,40.8828,20300.0
2013-02-05 13:05:00,68.98,69.0,68.98,69.0,10400.0,40.8828,40.8946,40.8828,40.8946,10400.0
2013-02-05 13:10:00,69.0,69.0,68.96,68.97,43400.0,40.8946,40.8946,40.8709,40.8769,43400.0
2013-02-05 13:15:00,68.97,68.98,68.94,68.94,14400.0,40.8769,40.8828,40.8591,40.8591,14400.0
2013-02-05 13:20:00,68.93,68.97,68.93,68.96,21100.0,40.8532,40.8769,40.8532,40.8709,21100.0
2013-02-05 13:25:00,68.95,68.99,68.94,68.99,13300.0,40.865,40.8887,40.8591,40.8887,13300.0
2013-02-05 13:30:00,68.98,69.0,68.96,68.99,15200.0,40.8828,40.8946,40.8709,40.8887,15200.0
2013-02-05 13:35:00,68.99,69.0,68.97,68.97,15100.0,40.8887,40.8946,40.8769,40.8769,15100.0
2013-02-05 13:40:00,68.98,69.0,68.98,69.0,20800.0,40.8828,40.8946,40.8828,40.8946,20800.0
2013-02-05 13:45:00,68.99,69.01,68.98,68.98,34500.0,40.8887,40.9006,40.8828,40.8828,34500.0
2013-02-05 13:50:00,68.98,69.0,68.97,68.99,12700.0,40.8828,40.8946,40.8769,40.8887,12700.0
2013-02-05 13:55:00,68.98,69.0,68.97,68.97,8900.0,40.8828,40.8946,40.8769,40.8769,8900.0
2013-02-05 14:00:00,68.97,68.99,68.96,68.97,8800.0,40.8769,40.8887,40.8709,40.8769,8800.0
2013-02-05 14:05:00,68.97,68.99,68.95,68.99,14200.0,40.8769,40.8887,40.865,40.8887,14200.0
2013-02-05 14:10:00,68.97,69.0,68.97,68.99,16400.0,40.8769,40.8946,40.8769,40.8887,16400.0
2013-02-05 14:15:00,69.0,69.05,68.99,69.04,22900.0,40.8946,40.9243,40.8887,40.9184,22900.0
2013-02-05 14:20:00,69.04,69.04,69.0,69.03,14900.0,40.9184,40.9184,40.8946,40.9124,14900.0
2013-02-05 14:25:00,69.02,69.04,69.0,69.01,8600.0,40.9065,40.9184,40.8946,40.9006,8600.0
2013-02-05 14:30:00,69.02,69.04,69.01,69.03,12500.0,40.9065,40.9184,40.9006,40.9124,12500.0
2013-02-05 14:35:00,69.03,69.04,69.03,69.03,3700.0,40.9124,40.9184,40.9124,40.9124,3700.0
2013-02-05 14:40:00,69.04,69.04,69.01,69.01,13000.0,40.9184,40.9184,40.9006,40.9006,13000.0
2013-02-05 14:45:00,69.01,69.05,69.01,69.04,15400.0,40.9006,40.9243,40.9006,40.9184,15400.0
2013-02-05 14:50:00,69.04,69.04,69.01,69.01,15100.0,40.9184,40.9184,40.9006,40.9006,15100.0
2013-02-05 14:55:00,69.01,69.04,69.0,69.02,26400.0,40.9006,40.9184,40.8946,40.9065,26400.0
2013-02-05 15:00:00,69.02,69.05,69.02,69.04,30600.0,40.9065,40.9243,40.9065,40.9184,30600.0
2013-02-05 15:05:00,69.04,69.04,69.02,69.02,12700.0,40.9184,40.9184,40.9065,40.9065,12700.0
2013-02-05 15:10:00,69.02,69.05,69.02,69.03,34400.0,40.9065,40.9243,40.9065,40.9124,34400.0
2013-02-05 15:15:00,69.05,69.05,69.01,69.01,22100.0,40.9243,40.9243,40.9006,40.9006,22100.0
2013-02-05 15:20:00,69.01,69.03,69.0,69.0,26600.0,40.9006,40.9124,40.8946,40.8946,26600.0
2013-02-05 15:25:00,68.99,69.0,68.98,68.98,14500.0,40.8887,40.8946,40.8828,40.8828,14500.0
2013-02-05 15:30:00,68.98,69.02,68.98,69.0,19100.0,40.8828,40.9065,40.8828,40.8946,19100.0
2013-02-05 15:35:00,69.0,69.01,68.97,68.97,21400.0,40.8946,40.9006,40.8769,40.8769,21400.0
2013-02-05 15:40:00,68.98,68.98,68.93,68.96,37400.0,40.8828,40.8828,40.8532,40.8709,37400.0
2013-02-05 15:45:00,68.95,68.95,68.91,68.92,68200.0,40.865,40.865,40.8413,40.8472,68200.0
2013-02-05 15:50:00,68.93,68.93,68.86,68.88,112700.0,40.8532,40.8532,40.8117,40.8235,112700.0
2013-02-05 15:55:00,68.87,68.91,68.87,68.89,216000.0,40.8176,40.8413,40.8176,40.8295,216000.0
2013-02-06 09:30:00,68.75,68.82,68.51,68.57,70300.0,40.7465,40.788,40.6042,40.6398,70300.0
2013-02-06 09:35:00,68.59,68.65,68.55,68.58,45800.0,40.6516,40.6872,40.6279,40.6457,45800.0
2013-02-06 09:40:00,68.58,68.65,68.51,68.58,46100.0,40.6457,40.6872,40.6042,40.6457,46100.0
2013-02-06 09:45:00,68.58,68.61,68.56,68.59,26900.0,40.6457,40.6635,40.6339,40.6516,26900.0
2013-02-06 09:50:00,68.61,68.62,68.56,68.59,39000.0,40.6635,40.6694,40.6339,40.6516,39000.0
2013-02-06 09:55:00,68.58,68.61,68.55,68.57,41700.0,40.6457,40.6635,40.6279,40.6398,41700.0
2013-02-06 10:00:00,68.54,68.57,68.45,68.48,50300.0,40.622,40.6398,40.5687,40.5865,50300.0
2013-02-06 10:05:00,68.49,68.52,68.47,68.47,28800.0,40.5924,40.6102,40.5805,40.5805,28800.0
2013-02-06 10:10:00,68.48,68.58,68.48,68.58,25500.0,40.5865,40.6457,40.5865,40.6457,25500.0
2013-02-06 10:15:00,68.58,68.62,68.55,68.56,31600.0,40.6457,40.6694,40.6279,40.6339,31600.0
2013-02-06 10:20:00,68.56,68.61,68.52,68.61,26700.0,40.6339,40.6635,40.6102,40.6635,26700.0
2013-02-06 10:25:00,68.6,68.6,68.55,68.57,15600.0,40.6576,40.6576,40.6279,40.6398,15600.0
2013-02-06 10:30:00,68.58,68.6,68.52,68.52,19400.0,40.6457,40.6576,40.6102,40.6102,19400.0
2013-02-06 10:35:00,68.53,68.61,68.52,68.6,18600.0,40.6161,40.6635,40.6102,40.6576,18600.0
2013-02-06 10:40:00,68.6,68.7,68.59,68.69,30900.0,40.6576,40.7168,40.6516,40.7109,30900.0
2013-02-06 10:45:00,68.69,68.7,68.66,68.69,28700.0,40.7109,40.7168,40.6931,40.7109,28700.0
2013-02-06 10:50:00,68.69,68.77,68.68,68.71,23700.0,40.7109,40.7583,40.705,40.7228,23700.0
2013-02-06 10:55:00,68.7,68.7,68.62,68.62,24400.0,40.7168,40.7168,40.6694,40.6694,24400.0
2013-02-06 11:00:00,68.63,68.71,68.61,68.7,33500.0,40.6754,40.7228,40.6635,40.7168,33500.0
2013-02-06 11:05:00,68.7,68.7,68.65,68.68,26300.0,40.7168,40.7168,40.6872,40.705,26300.0
2013-02-06 11:10:00,68.67,68.67,68.58,68.64,24100.0,40.6991,40.6991,40.6457,40.6813,24100.0
2013-02-06 11:15:00,68.66,68.69,68.64,68.64,25200.0,40.6931,40.7109,40.6813,40.6813,25200.0
2013-02-06 11:20:00,68.63,68.7,68.63,68.7,14700.0,40.6754,40.7168,40.6754,40.7168,14700.0
2013-02-06 11:25:00,68.69,68.7,68.66,68.69,20300.0,40.7109,40.7168,40.6931,40.7109,20300.0
2013-02-06 11:30:00,68.68,68.7,68.65,68.66,24400.0,40.705,40.7168,40.6872,40.6931,24400.0
2013-02-06 11:35:00,68.67,68.73,68.67,68.71,30100.0,40.6991,40.7346,40.6991,40.7228,30100.0
2013-02-06 11:40:00,68.7,68.72,68.69,68.69,32800.0,40.7168,40.7287,40.7109,40.7109,32800.0
2013-02-06 11:45:00,68.68,68.7,68.66,68.7,14000.0,40.705,40.7168,40.6931,40.7168,14000.0
2013-02-06 11:50:00,68.7,68.7,68.66,68.67,14200.0,40.7168,40.7168,40.6931,40.6991,14200.0
2013-02-06 11:55:00,68.67,68.76,68.67,68.75,14300.0,40.6991,40.7524,40.6991,40.7465,14300.0
2013-02-06 12:00:00,68.76,68.8,68.76,68.79,17600.0,40.7524,40.7761,40.7524,40.7702,17600.0
2013-02-06 12:05:00,68.8,68.82,68.79,68.81,17800.0,40.7761,40.788,40.7702,40.782,17800.0
2013-02-06 12:10:00,68.8,68.84,68.8,68.82,19100.0,40.7761,40.7998,40.7761,40.788,19100.0
2013-02-06 12:15:00,68.82,68.85,68.81,68.83,16600.0,40.788,40.8057,40.782,40.7939,16600.0
2013-02-06 12:20:00,68.84,68.84,68.8,68.82,14800.0,40.7998,40.7998,40.7761,40.788,14800.0
2013-02-06 12:25:00,68.81,68.83,68.79,68.79,20200.0,40.782,40.7939,40.7702,40.7702,20200.0
2013-02-06 12:30:00,68.79,68.81,68.78,68.8,22700.0,40.7702,40.782,40.7643,40.7761,22700.0
2013-02-06 12:35:00,68.81,68.85,68.81,68.84,15000.0,40.782,40.8057,40.782,40.7998,15000.0
2013-02-06 12:40:00,68.83,68.88,68.81,68.87,16900.0,40.7939,40.8235,40.782,40.8176,16900.0
2013-02-06 12:45:00,68.88,68.88,68.85,68.85,18800.0,40.8235,40.8235,40.8057,40.8057,18800.0
2013-02-06 12:50:00,68.86,68.88,68.85,68.85,11300.0,40.8117,40.8235,40.8057,40.8057,11300.0
2013-02-06 12:55:00,68.85,68.87,68.84,68.85,15100.0,40.8057,40.8176,40.7998,40.8057,15100.0
2013-02-06 13:00:00,68.85,68.86,68.82,68.84,18500.0,40.8057,40.8117,40.788,40.7998,18500.0
2013-02-06 13:05:00,68.83,68.86,68.81,68.84,18100.0,40.7939,40.8117,40.782,40.7998,18100.0
2013-02-06 13:10:00,68.84,68.9,68.82,68.86,30200.0,40.7998,40.8354,40.788,40.8117,30200.0
2013-02-06 13:15:00,68.85,68.95,68.85,68.95,13900.0,40.8057,40.865,40.8057,40.865,13900.0
2013-02-06 13:20:00,68.95,68.95,68.87,68.87,24400.0,40.865,40.865,40.8176,40.8176,24400.0
2013-02-06 13:25:00,68.88,68.92,68.87,68.91,14800.0,40.8235,40.8472,40.8176,40.8413,14800.0
2013-02-06 13:30:00,68.89,68.91,68.85,68.88,20100.0,40.8295,40.8413,40.8057,40.8235,20100.0
2013-02-06 13:35:00,68.87,68.9,68.87,68.87,18300.0,40.8176,40.8354,40.8176,40.8176,18300.0
2013-02-06 13:40:00,68.87,68.88,68.83,68.87,12900.0,40.8176,40.8235,40.7939,40.8176,12900.0
2013-02-06 13:45:00,68.85,68.86,68.81,68.82,33000.0,40.8057,40.8117,40.782,40.788,33000.0
2013-02-06 13:50:00,68.82,68.82,68.8,68.81,24100.0,40.788,40.788,40.7761,40.782,24100.0
2013-02-06 13:55:00,68.8,68.82,68.79,68.79,21400.0,40.7761,40.788,40.7702,40.7702,21400.0
2013-02-06 14:00:00,68.79,68.87,68.79,68.87,125400.0,40.7702,40.8176,40.7702,40.8176,125400.0
2013-02-06 14:05:00,68.85,68.86,68.84,68.84,21900.0,40.8057,40.8117,40.7998,40.7998,21900.0
2013-02-06 14:10:00,68.85,68.88,68.84,68.87,30700.0,40.8057,40.8235,40.7998,40.8176,30700.0
2013-02-06 14:15:00,68.87,68.91,68.86,68.91,19200.0,40.8176,40.8413,40.8117,40.8413,19200.0
2013-02-06 14:20:00,68.9,68.94,68.9,68.93,16700.0,40.8354,40.8591,40.8354,40.8532,16700.0
2013-02-06 14:25:00,68.93,68.94,68.91,68.92,16700.0,40.8532,40.8591,40.8413,40.8472,16700.0
2013-02-06 14:30:00,68.91,68.96,68.91,68.94,20700.0,40.8413,40.8709,40.8413,40.8591,20700.0
2013-02-06 14:35:00,68.95,68.95,68.9,68.93,37400.0,40.865,40.865,40.8354,40.8532,37400.0
2013-02-06 14:40:00,68.93,68.94,68.9,68.91,37300.0,40.8532,40.8591,40.8354,40.8413,37300.0
2013-02-06 14:45:00,68.9,68.94,68.9,68.92,27900.0,40.8354,40.8591,40.8354,40.8472,27900.0
2013-02-06 14:50:00,68.93,68.94,68.9,68.91,55000.0,40.8532,40.8591,40.8354,40.8413,55000.0
2013-02-06 14:55:00,68.91,68.95,68.91,68.95,23200.0,40.8413,40.865,40.8413,40.865,23200.0
2013-02-06 15:00:00,68.96,68.98,68.91,68.93,32300.0,40.8709,40.8828,40.8413,40.8532,32300.0
2013-02-06 15:05:00,68.93,68.98,68.93,68.98,19300.0,40.8532,40.8828,40.8532,40.8828,19300.0
2013-02-06 15:10:00,68.98,69.0,68.95,68.95,33200.0,40.8828,40.8946,40.865,40.865,33200.0
2013-02-06 15:15:00,68.95,68.97,68.9,68.91,38800.0,40.865,40.8769,40.8354,40.8413,38800.0
2013-02-06 15:20:00,68.91,69.0,68.91,69.0,17200.0,40.8413,40.8946,40.8413,40.8946,17200.0
2013-02-06 15:25:00,69.0,69.05,68.98,69.05,41700.0,40.8946,40.9243,40.8828,40.9243,41700.0
2013-02-06 15:30:00,69.06,69.07,69.02,69.02,29600.0,40.9302,40.9361,40.9065,40.9065,29600.0
2013-02-06 15:35:00,69.03,69.08,69.02,69.05,26100.0,40.9124,40.9421,40.9065,40.9243,26100.0
2013-02-06 15:40:00,69.05,69.11,69.05,69.11,30100.0,40.9243,40.9598,40.9243,40.9598,30100.0
2013-02-06 15:45:00,69.12,69.12,69.05,69.06,56200.0,40.9658,40.9658,40.9243,40.9302,56200.0
2013-02-06 15:50:00,69.05,69.09,69.05,69.07,60900.0,40.9243,40.948,40.9243,40.9361,60900.0
2013-02-06 15:55:00,69.07,69.11,69.05,69.11,127200.0,40.9361,40.9598,40.9243,40.9598,127200.0
2013-02-07 09:30:00,68.93,69.12,68.93,69.04,60000.0,40.8532,40.9658,40.8532,40.9184,60000.0
2013-02-07 09:35:00,69.02,69.22,69.01,69.22,40200.0,40.9065,41.025,40.9006,41.025,40200.0
2013-02-07 09:40:00,69.2,69.23,68.91,68.92,65000.0,41.0132,41.031,40.8413,40.8472,65000.0
2013-02-07 09:45:00,68.93,69.1,68.91,69.0,29500.0,40.8532,40.9539,40.8413,40.8946,29500.0
2013-02-07 09:50:00,69.01,69.06,68.92,68.95,29200.0,40.9006,40.9302,40.8472,40.865,29200.0
2013-02-07 09:55:00,68.92,68.97,68.86,68.89,29500.0,40.8472,40.8769,40.8117,40.8295,29500.0
2013-02-07 10:00:00,68.9,68.98,68.87,68.95,53600.0,40.8354,40.8828,40.8176,40.865,53600.0
2013-02-07 10:05:00,68.95,68.97,68.88,68.89,26000.0,40.865,40.8769,40.8235,40.8295,26000.0
2013-02-07 10:10:00,68.9,68.9,68.75,68.78,39200.0,40.8354,40.8354,40.7465,40.7643,39200.0
2013-02-07 10:15:00,68.79,68.82,68.72,68.76,44800.0,40.7702,40.788,40.7287,40.7524,44800.0
2013-02-07 10:20:00,68.75,68.77,68.7,68.76,27300.0,40.7465,40.7583,40.7168,40.7524,27300.0
2013-02-07 10:25:00,68.77,68.77,68.66,68.69,98200.0,40.7583,40.7583,40.6931,40.7109,98200.0
2013-02-07 10:30:00,68.68,68.73,68.61,68.61,43600.0,40.705,40.7346,40.6635,40.6635,43600.0
2013-02-07 10:35:00,68.61,68.63,68.48,68.56,56100.0,40.6635,40.6754,40.5865,40.6339,56100.0
2013-02-07 10:40:00,68.55,68.6,68.51,68.55,22300.0,40.6279,40.6576,40.6042,40.6279,22300.0
2013-02-07 10:45:00,68.55,68.56,68.48,68.52,41500.0,40.6279,40.6339,40.5865,40.6102,41500.0
2013-02-07 10:50:00,68.51,68.59,68.48,68.59,43900.0,40.6042,40.6516,40.5865,40.6516,43900.0
2013-02-07 10:55:00,68.6,68.65,68.57,68.61,34300.0,40.6576,40.6872,40.6398,40.6635,34300.0
2013-02-07 11:00:00,68.6,68.68,68.6,68.65,17400.0,40.6576,40.705,40.6576,40.6872,17400.0
2013-02-07 11:05:00,68.66,68.69,68.6,68.6,62200.0,40.6931,40.7109,40.6576,40.6576,62200.0
2013-02-07 11:10:00,68.6,68.65,68.59,68.61,36400.0,40.6576,40.6872,40.6516,40.6635,36400.0
2013-02-07 11:15:00,68.61,68.65,68.58,68.59,103400.0,40.6635,40.6872,40.6457,40.6516,103400.0
2013-02-07 11:20:00,68.59,68.61,68.55,68.56,36400.0,40.6516,40.6635,40.6279,40.6339,36400.0
2013-02-07 11:25:00,68.56,68.65,68.56,68.64,53300.0,40.6339,40.6872,40.6339,40.6813,53300.0
2013-02-07 11:30:00,68.64,68.64,68.59,68.61,24300.0,40.6813,40.6813,40.6516,40.6635,24300.0
2013-02-07 11:35:00,68.62,68.62,68.51,68.52,40400.0,40.6694,40.6694,40.6042,40.6102,40400.0
2013-02-07 11:40:00,68.53,68.55,68.47,68.52,29000.0,40.6161,40.6279,40.5805,40.6102,29000.0
2013-02-07 11:45:00,68.51,68.58,68.51,68.54,18200.0,40.6042,40.6457,40.6042,40.622,18200.0
2013-02-07 11:50:00,68.54,68.6,68.53,68.55,44300.0,40.622,40.6576,40.6161,40.6279,44300.0
2013-02-07 11:55:00,68.56,68.6,68.52,68.59,67000.0,40.6339,40.6576,40.6102,40.6516,67000.0
2013-02-07 12:00:00,68.6,68.65,68.58,68.63,40000.0,40.6576,40.6872,40.6457,40.6754,40000.0
2013-02-07 12:05:00,68.64,68.73,68.64,68.73,14500.0,40.6813,40.7346,40.6813,40.7346,14500.0
2013-02-07 12:10:00,68.72,68.73,68.67,68.73,26000.0,40.7287,40.7346,40.6991,40.7346,26000.0
2013-02-07 12:15:00,68.72,68.76,68.72,68.74,48800.0,40.7287,40.7524,40.7287,40.7405,48800.0
2013-02-07 12:20:00,68.75,68.82,68.73,68.79,39800.0,40.7465,40.788,40.7346,40.7702,39800.0
2013-02-07 12:25:00,68.78,68.79,68.76,68.78,22300.0,40.7643,40.7702,40.7524,40.7643,22300.0
2013-02-07 12:30:00,68.78,68.8,68.74,68.79,42900.0,40.7643,40.7761,40.7405,40.7702,42900.0
2013-02-07 12:35:00,68.8,68.8,68.77,68.78,16500.0,40.7761,40.7761,40.7583,40.7643,16500.0
2013-02-07 12:40:00,68.78,68.81,68.77,68.8,30400.0,40.7643,40.782,40.7583,40.7761,30400.0
2013-02-07 12:45:00,68.8,68.84,68.79,68.82,17700.0,40.7761,40.7998,40.7702,40.788,17700.0
2013-02-07 12:50:00,68.83,68.84,68.81,68.83,22300.0,40.7939,40.7998,40.782,40.7939,22300.0
2013-02-07 12:55:00,68.84,68.86,68.82,68.84,17600.0,40.7998,40.8117,40.788,40.7998,17600.0
2013-02-07 13:00:00,68.85,68.87,68.84,68.87,24000.0,40.8057,40.8176,40.7998,40.8176,24000.0
2013-02-07 13:05:00,68.86,68.87,68.83,68.84,17700.0,40.8117,40.8176,40.7939,40.7998,17700.0
2013-02-07 13:10:00,68.83,68.84,68.81,68.83,22200.0,40.7939,40.7998,40.782,40.7939,22200.0
2013-02-07 13:15:00,68.84,68.87,68.84,68.87,7600.0,40.7998,40.8176,40.7998,40.8176,7600.0
2013-02-07 13:20:00,68.88,68.92,68.86,68.91,12400.0,40.8235,40.8472,40.8117,40.8413,12400.0
2013-02-07 13:25:00,68.91,68.97,68.9,68.96,29000.0,40.8413,40.8769,40.8354,40.8709,29000.0
2013-02-07 13:30:00,68.96,68.98,68.95,68.97,63000.0,40.8709,40.8828,40.865,40.8769,63000.0
2013-02-07 13:35:00,68.98,68.98,68.94,68.94,20100.0,40.8828,40.8828,40.8591,40.8591,20100.0
2013-02-07 13:40:00,68.95,68.99,68.95,68.98,23700.0,40.865,40.8887,40.865,40.8828,23700.0
2013-02-07 13:45:00,68.97,68.99,68.96,68.98,22700.0,40.8769,40.8887,40.8709,40.8828,22700.0
2013-02-07 13:50:00,68.97,69.0,68.97,68.99,20800.0,40.8769,40.8946,40.8769,40.8887,20800.0
2013-02-07 13:55:00,68.99,69.03,68.99,69.02,13200.0,40.8887,40.9124,40.8887,40.9065,13200.0
2013-02-07 14:00:00,69.03,69.04,69.0,69.01,38600.0,40.9124,40.9184,40.8946,40.9006,38600.0
2013-02-07 14:05:00,69.02,69.03,69.0,69.0,23400.0,40.9065,40.9124,40.8946,40.8946,23400.0
2013-02-07 14:10:00,69.01,69.08,69.0,69.07,39100.0,40.9006,40.9421,40.8946,40.9361,39100.0
2013-02-07 14:15:00,69.07,69.08,69.06,69.07,25700.0,40.9361,40.9421,40.9302,40.9361,25700.0
2013-02-07 14:20:00,69.07,69.13,69.07,69.13,47800.0,40.9361,40.9717,40.9361,40.9717,47800.0
2013-02-07 14:25:00,69.13,69.16,69.13,69.15,20700.0,40.9717,40.9895,40.9717,40.9835,20700.0
2013-02-07 14:30:00,69.15,69.16,69.1,69.12,32700.0,40.9835,40.9895,40.9539,40.9658,32700.0
2013-02-07 14:35:00,69.12,69.13,69.09,69.11,13700.0,40.9658,40.9717,40.948,40.9598,13700.0
2013-02-07 14:40:00,69.09,69.12,69.07,69.08,14900.0,40.948,40.9658,40.9361,40.9421,14900.0
2013-02-07 14:45:00,69.06,69.08,69.05,69.08,14100.0,40.9302,40.9421,40.9243,40.9421,14100.0
2013-02-07 14:50:00,69.08,69.13,69.08,69.12,16000.0,40.9421,40.9717,40.9421,40.9658,16000.0
2013-02-07 14:55:00,69.12,69.17,69.12,69.17,21600.0,40.9658,40.9954,40.9658,40.9954,21600.0
2013-02-07 15:00:00,69.15,69.16,69.15,69.16,27000.0,40.9835,40.9895,40.9835,40.9895,27000.0
2013-02-07 15:05:00,69.16,69.19,69.15,69.19,38900.0,40.9895,41.0073,40.9835,41.0073,38900.0
2013-02-07 15:10:00,69.19,69.22,69.18,69.2,37800.0,41.0073,41.025,41.0013,41.0132,37800.0
2013-02-07 15:15:00,69.2,69.21,69.18,69.21,21500.0,41.0132,41.0191,41.0013,41.0191,21500.0
2013-02-07 15:20:00,69.22,69.22,69.2,69.2,21900.0,41.025,41.025,41.0132,41.0132,21900.0
2013-02-07 15:25:00,69.2,69.21,69.17,69.18,24800.0,41.0132,41.0191,40.9954,41.0013,24800.0
2013-02-07 15:30:00,69.18,69.2,69.15,69.16,24000.0,41.0013,41.0132,40.9835,40.9895,24000.0
2013-02-07 15:35:00,69.16,69.16,69.09,69.09,65700.0,40.9895,40.9895,40.948,40.948,65700.0
2013-02-07 15:40:00,69.09,69.12,69.0,69.02,104100.0,40.948,40.9658,40.8946,40.9065,104100.0
2013-02-07 15:45:00,69.03,69.07,69.01,69.04,41500.0,40.9124,40.9361,40.9006,40.9184,41500.0
2013-02-07 15:50:00,69.04,69.06,69.01,69.02,80700.0,40.9184,40.9302,40.9006,40.9065,80700.0
2013-02-07 15:55:00,69.03,69.08,69.0,69.04,135100.0,40.9124,40.9421,40.8946,40.9184,135100.0
2013-02-08 09:30:00,68.88,69.04,68.8,68.84,32500.0,40.8235,40.9184,40.7761,40.7998,32500.0
2013-02-08 09:35:00,68.84,68.91,68.75,68.86,19100.0,40.7998,40.8413,40.7465,40.8117,19100.0
2013-02-08 09:40:00,68.9,68.91,68.83,68.88,27600.0,40.8354,40.8413,40.7939,40.8235,27600.0
2013-02-08 09:45:00,68.87,68.9,68.83,68.85,42300.0,40.8176,40.8354,40.7939,40.8057,42300.0
2013-02-08 09:50:00,68.84,68.89,68.8,68.81,39200.0,40.7998,40.8295,40.7761,40.782,39200.0
2013-02-08 09:55:00,68.81,68.89,68.81,68.89,41500.0,40.782,40.8295,40.782,40.8295,41500.0
2013-02-08 10:00:00,68.89,68.94,68.87,68.94,15800.0,40.8295,40.8591,40.8176,40.8591,15800.0
2013-02-08 10:05:00,68.94,68.95,68.85,68.9,34300.0,40.8591,40.865,40.8057,40.8354,34300.0
2013-02-08 10:10:00,68.91,68.98,68.9,68.95,14000.0,40.8413,40.8828,40.8354,40.865,14000.0
2013-02-08 10:15:00,68.95,68.96,68.89,68.93,30300.0,40.865,40.8709,40.8295,40.8532,30300.0
2013-02-08 10:20:00,68.94,68.98,68.92,68.93,22500.0,40.8591,40.8828,40.8472,40.8532,22500.0
2013-02-08 10:25:00,68.95,68.95,68.86,68.87,22000.0,40.865,40.865,40.8117,40.8176,22000.0
2013-02-08 10:30:00,68.86,68.9,68.85,68.85,9800.0,40.8117,40.8354,40.8057,40.8057,9800.0
2013-02-08 10:35:00,68.85,68.93,68.85,68.91,11500.0,40.8057,40.8532,40.8057,40.8413,11500.0
2013-02-08 10:40:00,68.9,68.92,68.89,68.9,6900.0,40.8354,40.8472,40.8295,40.8354,6900.0
2013-02-08 10:45:00,68.89,68.93,68.85,68.93,15100.0,40.8295,40.8532,40.8057,40.8532,15100.0
2013-02-08 10:50:00,68.92,68.94,68.9,68.93,5500.0,40.8472,40.8591,40.8354,40.8532,5500.0
2013-02-08 10:55:00,68.93,68.94,68.89,68.94,13300.0,40.8532,40.8591,40.8295,40.8591,13300.0
2013-02-08 11:00:00,68.94,68.95,68.82,68.83,36900.0,40.8591,40.865,40.788,40.7939,36900.0
2013-02-08 11:05:00,68.82,68.85,68.81,68.85,22900.0,40.788,40.8057,40.782,40.8057,22900.0
2013-02-08 11:10:00,68.85,68.86,68.79,68.8,19300.0,40.8057,40.8117,40.7702,40.7761,19300.0
2013-02-08 11:15:00,68.8,68.83,68.8,68.81,14000.0,40.7761,40.7939,40.7761,40.782,14000.0
2013-02-08 11:20:00,68.8,68.82,68.8,68.81,22700.0,40.7761,40.788,40.7761,40.782,22700.0
2013-02-08 11:25:00,68.8,68.85,68.79,68.82,62800.0,40.7761,40.8057,40.7702,40.788,62800.0
2013-02-08 11:30:00,68.82,68.82,68.77,68.77,81800.0,40.788,40.788,40.7583,40.7583,81800.0
2013-02-08 11:35:00,68.78,68.81,68.77,68.8,41800.0,40.7643,40.782,40.7583,40.7761,41800.0
2013-02-08 11:40:00,68.8,68.83,68.78,68.8,17700.0,40.7761,40.7939,40.7643,40.7761,17700.0
2013-02-08 11:45:00,68.8,68.81,68.77,68.79,13600.0,40.7761,40.782,40.7583,40.7702,13600.0
2013-02-08 11:50:00,68.79,68.82,68.78,68.81,14500.0,40.7702,40.788,40.7643,40.782,14500.0
2013-02-08 11:55:00,68.8,68.83,68.79,68.81,9900.0,40.7761,40.7939,40.7702,40.782,9900.0
2013-02-08 12:00:00,68.81,68.84,68.8,68.8,12700.0,40.782,40.7998,40.7761,40.7761,12700.0
2013-02-08 12:05:00,68.8,68.85,68.8,68.82,17000.0,40.7761,40.8057,40.7761,40.788,17000.0
2013-02-08 12:10:00,68.83,68.85,68.82,68.83,11400.0,40.7939,40.8057,40.788,40.7939,11400.0
2013-02-08 12:15:00,68.83,68.83,68.8,68.82,18300.0,40.7939,40.7939,40.7761,40.788,18300.0
2013-02-08 12:20:00,68.82,68.82,68.79,68.81,24000.0,40.788,40.788,40.7702,40.782,24000.0
2013-02-08 12:25:00,68.8,68.84,68.77,68.8,98100.0,40.7761,40.7998,40.7583,40.7761,98100.0
2013-02-08 12:30:00,68.8,68.8,68.77,68.79,17200.0,40.7761,40.7761,40.7583,40.7702,17200.0
2013-02-08 12:35:00,68.79,68.81,68.77,68.79,15200.0,40.7702,40.782,40.7583,40.7702,15200.0
2013-02-08 12:40:00,68.79,68.8,68.77,68.8,10700.0,40.7702,40.7761,40.7583,40.7761,10700.0
2013-02-08 12:45:00,68.8,68.81,68.77,68.78,16000.0,40.7761,40.782,40.7583,40.7643,16000.0
2013-02-08 12:50:00,68.78,68.79,68.75,68.76,27700.0,40.7643,40.7702,40.7465,40.7524,27700.0
2013-02-08 12:55:00,68.76,68.77,68.75,68.76,13100.0,40.7524,40.7583,40.7465,40.7524,13100.0
2013-02-08 13:00:00,68.76,68.76,68.73,68.74,17600.0,40.7524,40.7524,40.7346,40.7405,17600.0
2013-02-08 13:05:00,68.74,68.77,68.74,68.76,16200.0,40.7405,40.7583,40.7405,40.7524,16200.0
2013-02-08 13:10:00,68.75,68.77,68.74,68.76,15500.0,40.7465,40.7583,40.7405,40.7524,15500.0
2013-02-08 13:15:00,68.76,68.77,68.73,68.74,10200.0,40.7524,40.7583,40.7346,40.7405,10200.0
2013-02-08 13:20:00,68.75,68.76,68.74,68.74,9400.0,40.7465,40.7524,40.7405,40.7405,9400.0
2013-02-08 13:25:00,68.73,68.76,68.73,68.74,7200.0,40.7346,40.7524,40.7346,40.7405,7200.0
2013-02-08 13:30:00,68.74,68.76,68.74,68.76,13100.0,40.7405,40.7524,40.7405,40.7524,13100.0
2013-02-08 13:35:00,68.75,68.77,68.74,68.76,10800.0,40.7465,40.7583,40.7405,40.7524,10800.0
2013-02-08 13:40:00,68.76,68.78,68.74,68.77,12100.0,40.7524,40.7643,40.7405,40.7583,12100.0
2013-02-08 13:45:00,68.78,68.78,68.76,68.78,8600.0,40.7643,40.7643,40.7524,40.7643,8600.0
2013-02-08 13:50:00,68.76,68.8,68.76,68.79,11400.0,40.7524,40.7761,40.7524,40.7702,11400.0
2013-02-08 13:55:00,68.79,68.8,68.78,68.79,11700.0,40.7702,40.7761,40.7643,40.7702,11700.0
2013-02-08 14:00:00,68.78,68.8,68.78,68.79,12200.0,40.7643,40.7761,40.7643,40.7702,12200.0
2013-02-08 14:05:00,68.8,68.82,68.79,68.82,15800.0,40.7761,40.788,40.7702,40.788,15800.0
2013-02-08 14:10:00,68.81,68.82,68.79,68.81,11900.0,40.782,40.788,40.7702,40.782,11900.0
2013-02-08 14:15:00,68.8,68.82,68.8,68.8,5700.0,40.7761,40.788,40.7761,40.7761,5700.0
2013-02-08 14:20:00,68.81,68.82,68.8,68.81,5900.0,40.782,40.788,40.7761,40.782,5900.0
2013-02-08 14:25:00,68.81,68.83,68.81,68.81,30500.0,40.782,40.7939,40.782,40.782,30500.0
2013-02-08 14:30:00,68.82,68.85,68.81,68.85,8600.0,40.788,40.8057,40.782,40.8057,8600.0
2013-02-08 14:35:00,68.85,68.85,68.84,68.85,14800.0,40.8057,40.8057,40.7998,40.8057,14800.0
2013-02-08 14:40:00,68.84,68.84,68.83,68.84,17400.0,40.7998,40.7998,40.7939,40.7998,17400.0
2013-02-08 14:45:00,68.83,68.84,68.83,68.83,7300.0,40.7939,40.7998,40.7939,40.7939,7300.0
2013-02-08 14:50:00,68.83,68.85,68.83,68.85,26000.0,40.7939,40.8057,40.7939,40.8057,26000.0
2013-02-08 14:55:00,68.86,68.86,68.82,68.82,14400.0,40.8117,40.8117,40.788,40.788,14400.0
2013-02-08 15:00:00,68.82,68.86,68.82,68.83,23600.0,40.788,40.8117,40.788,40.7939,23600.0
2013-02-08 15:05:00,68.83,68.85,68.82,68.82,13900.0,40.7939,40.8057,40.788,40.788,13900.0
2013-02-08 15:10:00,68.82,68.87,68.82,68.87,11800.0,40.788,40.8176,40.788,40.8176,11800.0
2013-02-08 15:15:00,68.87,68.89,68.86,68.86,19600.0,40.8176,40.8295,40.8117,40.8117,19600.0
2013-02-08 15:20:00,68.86,68.89,68.84,68.89,20200.0,40.8117,40.8295,40.7998,40.8295,20200.0
2013-02-08 15:25:00,68.89,68.89,68.87,68.87,19700.0,40.8295,40.8295,40.8176,40.8176,19700.0
2013-02-08 15:30:00,68.87,68.88,68.83,68.83,24000.0,40.8176,40.8235,40.7939,40.7939,24000.0
2013-02-08 15:35:00,68.82,68.83,68.78,68.82,19400.0,40.788,40.7939,40.7643,40.788,19400.0
2013-02-08 15:40:00,68.81,68.88,68.81,68.85,32100.0,40.782,40.8235,40.782,40.8057,32100.0
2013-02-08 15:45:00,68.85,68.89,68.84,68.89,44700.0,40.8057,40.8295,40.7998,40.8295,44700.0
2013-02-08 15:50:00,68.88,68.94,68.88,68.91,84500.0,40.8235,40.8591,40.8235,40.8413,84500.0
2013-02-08 15:55:00,68.92,69.0,68.91,69.0,155100.0,40.8472,40.8946,40.8413,40.8946,155100.0
2013-02-11 09:30:00,68.95,69.0,68.81,68.99,45700.0,40.865,40.8946,40.782,40.8887,45700.0
2013-02-11 09:35:00,69.0,69.03,68.97,68.98,28900.0,40.8946,40.9124,40.8769,40.8828,28900.0
2013-02-11 09:40:00,69.0,69.03,68.97,69.01,27200.0,40.8946,40.9124,40.8769,40.9006,27200.0
2013-02-11 09:45:00,69.01,69.05,68.98,69.02,12500.0,40.9006,40.9243,40.8828,40.9065,12500.0
2013-02-11 09:50:00,69.03,69.04,68.97,68.99,27100.0,40.9124,40.9184,40.8769,40.8887,27100.0
2013-02-11 09:55:00,68.99,69.03,68.98,69.03,39800.0,40.8887,40.9124,40.8828,40.9124,39800.0
2013-02-11 10:00:00,69.02,69.04,68.98,69.0,34700.0,40.9065,40.9184,40.8828,40.8946,34700.0
2013-02-11 10:05:00,69.0,69.02,68.99,69.0,13000.0,40.8946,40.9065,40.8887,40.8946,13000.0
2013-02-11 10:10:00,69.0,69.03,69.0,69.02,19900.0,40.8946,40.9124,40.8946,40.9065,19900.0
2013-02-11 10:15:00,69.02,69.02,69.0,69.01,41100.0,40.9065,40.9065,40.8946,40.9006,41100.0
2013-02-11 10:20:00,69.01,69.02,69.0,69.02,19400.0,40.9006,40.9065,40.8946,40.9065,19400.0
2013-02-11 10:25:00,69.02,69.04,69.01,69.02,15600.0,40.9065,40.9184,40.9006,40.9065,15600.0
2013-02-11 10:30:00,69.02,69.04,69.0,69.03,17200.0,40.9065,40.9184,40.8946,40.9124,17200.0
2013-02-11 10:35:00,69.03,69.05,69.0,69.02,23500.0,40.9124,40.9243,40.8946,40.9065,23500.0
2013-02-11 10:40:00,69.02,69.02,69.0,69.01,41000.0,40.9065,40.9065,40.8946,40.9006,41000.0
2013-02-11 10:45:00,69.01,69.04,69.01,69.02,31500.0,40.9006,40.9184,40.9006,40.9065,31500.0
2013-02-11 10:50:00,69.02,69.05,69.01,69.05,15100.0,40.9065,40.9243,40.9006,40.9243,15100.0
2013-02-11 10:55:00,69.05,69.08,69.03,69.05,22300.0,40.9243,40.9421,40.9124,40.9243,22300.0
2013-02-11 11:00:00,69.06,69.06,69.04,69.04,32000.0,40.9302,40.9302,40.9184,40.9184,32000.0
2013-02-11 11:05:00,69.05,69.06,69.03,69.03,16400.0,40.9243,40.9302,40.9124,40.9124,16400.0
2013-02-11 11:10:00,69.03,69.05,69.03,69.03,17600.0,40.9124,40.9243,40.9124,40.9124,17600.0
2013-02-11 11:15:00,69.04,69.05,69.03,69.03,15200.0,40.9184,40.9243,40.9124,40.9124,15200.0
2013-02-11 11:20:00,69.04,69.06,69.03,69.06,17000.0,40.9184,40.9302,40.9124,40.9302,17000.0
2013-02-11 11:25:00,69.06,69.07,69.03,69.03,39500.0,40.9302,40.9361,40.9124,40.9124,39500.0
2013-02-11 11:30:00,69.04,69.05,69.02,69.04,33400.0,40.9184,40.9243,40.9065,40.9184,33400.0
2013-02-11 11:35:00,69.04,69.08,69.04,69.08,11900.0,40.9184,40.9421,40.9184,40.9421,11900.0
2013-02-11 11:40:00,69.08,69.08,69.03,69.05,17200.0,40.9421,40.9421,40.9124,40.9243,17200.0
2013-02-11 11:45:00,69.05,69.06,69.04,69.04,8100.0,40.9243,40.9302,40.9184,40.9184,8100.0
2013-02-11 11:50:00,69.05,69.06,69.03,69.04,7000.0,40.9243,40.9302,40.9124,40.9184,7000.0
2013-02-11 11:55:00,69.03,69.05,69.02,69.05,19700.0,40.9124,40.9243,40.9065,40.9243,19700.0
2013-02-11 12:00:00,69.05,69.06,69.03,69.03,10400.0,40.9243,40.9302,40.9124,40.9124,10400.0
2013-02-11 12:05:00,69.03,69.05,69.03,69.05,24200.0,40.9124,40.9243,40.9124,40.9243,24200.0
2013-02-11 12:10:00,69.04,69.05,69.03,69.03,12100.0,40.9184,40.9243,40.9124,40.9124,12100.0
2013-02-11 12:15:00,69.03,69.04,69.02,69.02,42000.0,40.9124,40.9184,40.9065,40.9065,42000.0
2013-02-11 12:20:00,69.03,69.03,69.02,69.02,20000.0,40.9124,40.9124,40.9065,40.9065,20000.0
2013-02-11 12:25:00,69.03,69.05,69.02,69.04,10500.0,40.9124,40.9243,40.9065,40.9184,10500.0
2013-02-11 12:30:00,69.03,69.06,69.03,69.04,5800.0,40.9124,40.9302,40.9124,40.9184,5800.0
2013-02-11 12:35:00,69.04,69.06,69.03,69.04,38300.0,40.9184,40.9302,40.9124,40.9184,38300.0
2013-02-11 12:40:00,69.04,69.04,69.02,69.03,18500.0,40.9184,40.9184,40.9065,40.9124,18500.0
2013-02-11 12:45:00,69.03,69.03,69.02,69.02,7700.0,40.9124,40.9124,40.9065,40.9065,7700.0
2013-02-11 12:50:00,69.03,69.06,69.03,69.05,21500.0,40.9124,40.9302,40.9124,40.9243,21500.0
2013-02-11 12:55:00,69.05,69.05,69.03,69.05,6700.0,40.9243,40.9243,40.9124,40.9243,6700.0
2013-02-11 13:00:00,69.05,69.08,69.04,69.05,8400.0,40.9243,40.9421,40.9184,40.9243,8400.0
2013-02-11 13:05:00,69.05,69.08,69.04,69.05,9800.0,40.9243,40.9421,40.9184,40.9243,9800.0
2013-02-11 13:10:00,69.05,69.07,69.04,69.05,7000.0,40.9243,40.9361,40.9184,40.9243,7000.0
2013-02-11 13:15:00,69.05,69.08,69.05,69.07,7800.0,40.9243,40.9421,40.9243,40.9361,7800.0
2013-02-11 13:20:00,69.07,69.08,69.06,69.07,9100.0,40.9361,40.9421,40.9302,40.9361,9100.0
2013-02-11 13:25:00,69.07,69.1,69.06,69.08,9700.0,40.9361,40.9539,40.9302,40.9421,9700.0
2013-02-11 13:30:00,69.08,69.09,69.06,69.06,9100.0,40.9421,40.948,40.9302,40.9302,9100.0
2013-02-11 13:35:00,69.06,69.07,69.05,69.06,7300.0,40.9302,40.9361,40.9243,40.9302,7300.0
2013-02-11 13:40:00,69.06,69.08,69.05,69.06,9700.0,40.9302,40.9421,40.9243,40.9302,9700.0
2013-02-11 13:45:00,69.06,69.08,69.06,69.07,7700.0,40.9302,40.9421,40.9302,40.9361,7700.0
2013-02-11 13:50:00,69.06,69.07,69.06,69.07,6700.0,40.9302,40.9361,40.9302,40.9361,6700.0
2013-02-11 13:55:00,69.07,69.08,69.06,69.08,8600.0,40.9361,40.9421,40.9302,40.9421,8600.0
2013-02-11 14:00:00,69.08,69.1,69.06,69.1,112100.0,40.9421,40.9539,40.9302,40.9539,112100.0
2013-02-11 14:05:00,69.1,69.11,69.09,69.1,4500.0,40.9539,40.9598,40.948,40.9539,4500.0
2013-02-11 14:10:00,69.1,69.11,69.09,69.1,12700.0,40.9539,40.9598,40.948,40.9539,12700.0
2013-02-11 14:15:00,69.09,69.11,69.09,69.11,7800.0,40.948,40.9598,40.948,40.9598,7800.0
2013-02-11 14:20:00,69.1,69.11,69.09,69.09,12500.0,40.9539,40.9598,40.948,40.948,12500.0
2013-02-11 14:25:00,69.1,69.1,69.07,69.08,16600.0,40.9539,40.9539,40.9361,40.9421,16600.0
2013-02-11 14:30:00,69.08,69.08,69.06,69.06,63000.0,40.9421,40.9421,40.9302,40.9302,63000.0
2013-02-11 14:35:00,69.06,69.08,69.06,69.07,24800.0,40.9302,40.9421,40.9302,40.9361,24800.0
2013-02-11 14:40:00,69.08,69.09,69.07,69.09,19400.0,40.9421,40.948,40.9361,40.948,19400.0
2013-02-11 14:45:00,69.09,69.09,69.07,69.07,8700.0,40.948,40.948,40.9361,40.9361,8700.0
2013-02-11 14:50:00,69.07,69.08,69.06,69.07,14800.0,40.9361,40.9421,40.9302,40.9361,14800.0
2013-02-11 14:55:00,69.06,69.09,69.06,69.08,39700.0,40.9302,40.948,40.9302,40.9421,39700.0
2013-02-11 15:00:00,69.09,69.14,69.08,69.12,19200.0,40.948,40.9776,40.9421,40.9658,19200.0
2013-02-11 15:05:00,69.11,69.15,69.1,69.14,13900.0,40.9598,40.9835,40.9539,40.9776,13900.0
2013-02-11 15:10:00,69.14,69.16,69.13,69.16,8400.0,40.9776,40.9895,40.9717,40.9895,8400.0
2013-02-11 15:15:00,69.16,69.2,69.16,69.19,21100.0,40.9895,41.0132,40.9895,41.0073,21100.0
2013-02-11 15:20:00,69.18,69.19,69.15,69.18,85200.0,41.0013,41.0073,40.9835,41.0013,85200.0
2013-02-11 15:25:00,69.19,69.2,69.17,69.18,15600.0,41.0073,41.0132,40.9954,41.0013,15600.0
2013-02-11 15:30:00,69.17,69.18,69.14,69.15,50200.0,40.9954,41.0013,40.9776,40.9835,50200.0
2013-02-11 15:35:00,69.15,69.16,69.13,69.14,30800.0,40.9835,40.9895,40.9717,40.9776,30800.0
2013-02-11 15:40:00,69.14,69.14,69.1,69.1,55100.0,40.9776,40.9776,40.9539,40.9539,55100.0
2013-02-11 15:45:00,69.1,69.14,69.09,69.14,41000.0,40.9539,40.9776,40.948,40.9776,41000.0
2013-02-11 15:50:00,69.14,69.15,69.13,69.13,44400.0,40.9776,40.9835,40.9717,40.9717,44400.0
2013-02-11 15:55:00,69.14,69.18,69.12,69.14,109100.0,40.9776,41.0013,40.9658,40.9776,109100.0
2013-02-12 09:30:00,69.1,69.32,69.06,69.26,45300.0,40.9539,41.0843,40.9302,41.0487,45300.0
2013-02-12 09:35:00,69.27,69.29,69.17,69.25,32800.0,41.0547,41.0665,40.9954,41.0428,32800.0
2013-02-12 09:40:00,69.23,69.24,69.15,69.16,37000.0,41.031,41.0369,40.9835,40.9895,37000.0
2013-02-12 09:45:00,69.17,69.18,69.12,69.18,58300.0,40.9954,41.0013,40.9658,41.0013,58300.0
2013-02-12 09:50:00,69.17,69.25,69.17,69.21,14400.0,40.9954,41.0428,40.9954,41.0191,14400.0
2013-02-12 09:55:00,69.2,69.27,69.2,69.2,19200.0,41.0132,41.0547,41.0132,41.0132,19200.0
2013-02-12 10:00:00,69.21,69.3,69.21,69.24,29200.0,41.0191,41.0724,41.0191,41.0369,29200.0
2013-02-12 10:05:00,69.23,69.31,69.23,69.31,18900.0,41.031,41.0784,41.031,41.0784,18900.0
2013-02-12 10:10:00,69.3,69.3,69.22,69.23,35000.0,41.0724,41.0724,41.025,41.031,35000.0
2013-02-12 10:15:00,69.23,69.24,69.2,69.22,15000.0,41.031,41.0369,41.0132,41.025,15000.0
2013-02-12 10:20:00,69.21,69.24,69.2,69.22,20400.0,41.0191,41.0369,41.0132,41.025,20400.0
2013-02-12 10:25:00,69.21,69.21,69.13,69.17,82100.0,41.0191,41.0191,40.9717,40.9954,82100.0
2013-02-12 10:30:00,69.17,69.2,69.15,69.19,18400.0,40.9954,41.0132,40.9835,41.0073,18400.0
2013-02-12 10:35:00,69.2,69.2,69.18,69.19,32000.0,41.0132,41.0132,41.0013,41.0073,32000.0
2013-02-12 10:40:00,69.18,69.19,69.15,69.16,26200.0,41.0013,41.0073,40.9835,40.9895,26200.0
2013-02-12 10:45:00,69.17,69.17,69.15,69.17,10000.0,40.9954,40.9954,40.9835,40.9954,10000.0
2013-02-12 10:50:00,69.16,69.17,69.14,69.16,46400.0,40.9895,40.9954,40.9776,40.9895,46400.0
2013-02-12 10:55:00,69.15,69.19,69.15,69.17,28000.0,40.9835,41.0073,40.9835,40.9954,28000.0
2013-02-12 11:00:00,69.17,69.18,69.15,69.17,15300.0,40.9954,41.0013,40.9835,40.9954,15300.0
2013-02-12 11:05:00,69.18,69.2,69.16,69.19,18200.0,41.0013,41.0132,40.9895,41.0073,18200.0
2013-02-12 11:10:00,69.18,69.21,69.18,69.19,14000.0,41.0013,41.0191,41.0013,41.0073,14000.0
2013-02-12 11:15:00,69.19,69.21,69.16,69.2,18900.0,41.0073,41.0191,40.9895,41.0132,18900.0
2013-02-12 11:20:00,69.2,69.22,69.19,69.19,19100.0,41.0132,41.025,41.0073,41.0073,19100.0
2013-02-12 11:25:00,69.2,69.23,69.2,69.23,15000.0,41.0132,41.031,41.0132,41.031,15000.0
2013-02-12 11:30:00,69.22,69.31,69.22,69.31,32900.0,41.025,41.0784,41.025,41.0784,32900.0
2013-02-12 11:35:00,69.3,69.32,69.26,69.28,23900.0,41.0724,41.0843,41.0487,41.0606,23900.0
2013-02-12 11:40:00,69.28,69.28,69.26,69.26,7500.0,41.0606,41.0606,41.0487,41.0487,7500.0
2013-02-12 11:45:00,69.27,69.32,69.27,69.28,13300.0,41.0547,41.0843,41.0547,41.0606,13300.0
2013-02-12 11:50:00,69.28,69.3,69.26,69.3,8500.0,41.0606,41.0724,41.0487,41.0724,8500.0
2013-02-12 11:55:00,69.29,69.29,69.25,69.28,16800.0,41.0665,41.0665,41.0428,41.0606,16800.0
2013-02-12 12:00:00,69.28,69.31,69.27,69.28,15800.0,41.0606,41.0784,41.0547,41.0606,15800.0
2013-02-12 12:05:00,69.28,69.29,69.25,69.28,16000.0,41.0606,41.0665,41.0428,41.0606,16000.0
2013-02-12 12:10:00,69.28,69.29,69.28,69.28,6700.0,41.0606,41.0665,41.0606,41.0606,6700.0
2013-02-12 12:15:00,69.29,69.29,69.25,69.25,24700.0,41.0665,41.0665,41.0428,41.0428,24700.0
2013-02-12 12:20:00,69.25,69.28,69.25,69.28,31300.0,41.0428,41.0606,41.0428,41.0606,31300.0
2013-02-12 12:25:00,69.28,69.29,69.28,69.28,10300.0,41.0606,41.0665,41.0606,41.0606,10300.0
2013-02-12 12:30:00,69.29,69.29,69.27,69.28,16400.0,41.0665,41.0665,41.0547,41.0606,16400.0
2013-02-12 12:35:00,69.29,69.31,69.28,69.31,25700.0,41.0665,41.0784,41.0606,41.0784,25700.0
2013-02-12 12:40:00,69.31,69.34,69.3,69.33,20600.0,41.0784,41.0962,41.0724,41.0902,20600.0
2013-02-12 12:45:00,69.32,69.34,69.31,69.34,15200.0,41.0843,41.0962,41.0784,41.0962,15200.0
2013-02-12 12:50:00,69.34,69.38,69.34,69.38,21200.0,41.0962,41.1199,41.0962,41.1199,21200.0
2013-02-12 12:55:00,69.38,69.4,69.37,69.37,20500.0,41.1199,41.1317,41.1139,41.1139,20500.0
2013-02-12 13:00:00,69.36,69.37,69.34,69.34,16800.0,41.108,41.1139,41.0962,41.0962,16800.0
2013-02-12 13:05:00,69.35,69.37,69.34,69.37,26900.0,41.1021,41.1139,41.0962,41.1139,26900.0
2013-02-12 13:10:00,69.36,69.36,69.34,69.34,12500.0,41.108,41.108,41.0962,41.0962,12500.0
2013-02-12 13:15:00,69.34,69.35,69.32,69.35,18400.0,41.0962,41.1021,41.0843,41.1021,18400.0
2013-02-12 13:20:00,69.35,69.41,69.34,69.41,21900.0,41.1021,41.1376,41.0962,41.1376,21900.0
2013-02-12 13:25:00,69.41,69.43,69.38,69.38,18900.0,41.1376,41.1495,41.1199,41.1199,18900.0
2013-02-12 13:30:00,69.38,69.39,69.37,69.39,16000.0,41.1199,41.1258,41.1139,41.1258,16000.0
2013-02-12 13:35:00,69.38,69.4,69.38,69.38,8300.0,41.1199,41.1317,41.1199,41.1199,8300.0
2013-02-12 13:40:00,69.38,69.4,69.38,69.4,12500.0,41.1199,41.1317,41.1199,41.1317,12500.0
2013-02-12 13:45:00,69.39,69.39,69.35,69.39,45300.0,41.1258,41.1258,41.1021,41.1258,45300.0
2013-02-12 13:50:00,69.39,69.4,69.38,69.4,14500.0,41.1258,41.1317,41.1199,41.1317,14500.0
2013-02-12 13:55:00,69.4,69.42,69.38,69.42,28400.0,41.1317,41.1436,41.1199,41.1436,28400.0
2013-02-12 14:00:00,69.41,69.43,69.4,69.42,53200.0,41.1376,41.1495,41.1317,41.1436,53200.0
2013-02-12 14:05:00,69.42,69.42,69.4,69.42,11900.0,41.1436,41.1436,41.1317,41.1436,11900.0
2013-02-12 14:10:00,69.41,69.42,69.39,69.4,18600.0,41.1376,41.1436,41.1258,41.1317,18600.0
2013-02-12 14:15:00,69.4,69.44,69.4,69.41,27100.0,41.1317,41.1554,41.1317,41.1376,27100.0
2013-02-12 14:20:00,69.41,69.41,69.4,69.4,18400.0,41.1376,41.1376,41.1317,41.1317,18400.0
2013-02-12 14:25:00,69.4,69.43,69.4,69.4,33700.0,41.1317,41.1495,41.1317,41.1317,33700.0
2013-02-12 14:30:00,69.4,69.4,69.38,69.38,31200.0,41.1317,41.1317,41.1199,41.1199,31200.0
2013-02-12 14:35:00,69.39,69.39,69.37,69.37,22500.0,41.1258,41.1258,41.1139,41.1139,22500.0
2013-02-12 14:40:00,69.37,69.42,69.37,69.4,35500.0,41.1139,41.1436,41.1139,41.1317,35500.0
2013-02-12 14:45:00,69.4,69.42,69.39,69.42,36000.0,41.1317,41.1436,41.1258,41.1436,36000.0
2013-02-12 14:50:00,69.42,69.42,69.41,69.42,17400.0,41.1436,41.1436,41.1376,41.1436,17400.0
2013-02-12 14:55:00,69.41,69.42,69.4,69.4,37200.0,41.1376,41.1436,41.1317,41.1317,37200.0
2013-02-12 15:00:00,69.4,69.42,69.39,69.4,48900.0,41.1317,41.1436,41.1258,41.1317,48900.0
2013-02-12 15:05:00,69.4,69.41,69.38,69.4,28400.0,41.1317,41.1376,41.1199,41.1317,28400.0
2013-02-12 15:10:00,69.4,69.41,69.39,69.41,27900.0,41.1317,41.1376,41.1258,41.1376,27900.0
2013-02-12 15:15:00,69.41,69.43,69.4,69.42,41600.0,41.1376,41.1495,41.1317,41.1436,41600.0
2013-02-12 15:20:00,69.42,69.43,69.41,69.42,38800.0,41.1436,41.1495,41.1376,41.1436,38800.0
2013-02-12 15:25:00,69.42,69.42,69.41,69.41,24400.0,41.1436,41.1436,41.1376,41.1376,24400.0
2013-02-12 15:30:00,69.41,69.42,69.4,69.41,60200.0,41.1376,41.1436,41.1317,41.1376,60200.0
2013-02-12 15:35:00,69.41,69.42,69.4,69.41,51000.0,41.1376,41.1436,41.1317,41.1376,51000.0
2013-02-12 15:40:00,69.42,69.42,69.4,69.42,60200.0,41.1436,41.1436,41.1317,41.1436,60200.0
2013-02-12 15:45:00,69.42,69.47,69.41,69.47,71200.0,41.1436,41.1732,41.1376,41.1732,71200.0
2013-02-12 15:50:00,69.46,69.47,69.46,69.46,55700.0,41.1673,41.1732,41.1673,41.1673,55700.0
2013-02-12 15:55:00,69.46,69.48,69.46,69.48,141800.0,41.1673,41.1791,41.1673,41.1791,141800.0
2013-02-13 09:30:00,68.81,68.89,68.61,68.72,83200.0,41.2354,41.2833,41.1155,41.1814,83200.0
2013-02-13 09:35:00,68.72,69.19,68.72,69.18,65700.0,41.1814,41.4631,41.1814,41.4571,65700.0
2013-02-13 09:40:00,69.14,69.4,69.06,69.35,99800.0,41.4331,41.5889,41.3852,41.559,99800.0
2013-02-13 09:45:00,69.36,69.36,69.12,69.17,65700.0,41.565,41.565,41.4211,41.4511,65700.0
2013-02-13 09:50:00,69.17,69.17,68.98,69.13,42000.0,41.4511,41.4511,41.3372,41.4271,42000.0
2013-02-13 09:55:00,69.14,69.19,69.01,69.04,31200.0,41.4331,41.4631,41.3552,41.3732,31200.0
2013-02-13 10:00:00,69.04,69.09,68.95,68.95,10800.0,41.3732,41.4032,41.3193,41.3193,10800.0
2013-02-13 10:05:00,68.97,69.02,68.92,68.96,19500.0,41.3312,41.3612,41.3013,41.3253,19500.0
2013-02-13 10:10:00,68.96,68.99,68.9,68.93,21500.0,41.3253,41.3432,41.2893,41.3073,21500.0
2013-02-13 10:15:00,68.92,68.97,68.92,68.94,18600.0,41.3013,41.3312,41.3013,41.3133,18600.0
2013-02-13 10:20:00,68.94,68.97,68.91,68.96,18800.0,41.3133,41.3312,41.2953,41.3253,18800.0
2013-02-13 10:25:00,68.96,69.02,68.95,68.98,31500.0,41.3253,41.3612,41.3193,41.3372,31500.0
2013-02-13 10:30:00,68.98,69.06,68.98,69.05,24600.0,41.3372,41.3852,41.3372,41.3792,24600.0
2013-02-13 10:35:00,69.04,69.06,68.99,69.0,23900.0,41.3732,41.3852,41.3432,41.3492,23900.0
2013-02-13 10:40:00,69.01,69.01,68.9,68.9,71200.0,41.3552,41.3552,41.2893,41.2893,71200.0
2013-02-13 10:45:00,68.9,68.91,68.79,68.8,41700.0,41.2893,41.2953,41.2234,41.2294,41700.0
2013-02-13 10:50:00,68.81,68.82,68.72,68.76,36000.0,41.2354,41.2414,41.1814,41.2054,36000.0
2013-02-13 10:55:00,68.76,68.79,68.76,68.76,24900.0,41.2054,41.2234,41.2054,41.2054,24900.0
2013-02-13 11:00:00,68.76,68.78,68.74,68.76,23700.0,41.2054,41.2174,41.1934,41.2054,23700.0
2013-02-13 11:05:00,68.76,68.77,68.72,68.74,15200.0,41.2054,41.2114,41.1814,41.1934,15200.0
2013-02-13 11:10:00,68.73,68.79,68.73,68.76,20400.0,41.1874,41.2234,41.1874,41.2054,20400.0
2013-02-13 11:15:00,68.76,68.8,68.74,68.8,35500.0,41.2054,41.2294,41.1934,41.2294,35500.0
2013-02-13 11:20:00,68.79,68.8,68.73,68.76,16200.0,41.2234,41.2294,41.1874,41.2054,16200.0
2013-02-13 11:25:00,68.76,68.77,68.74,68.75,15600.0,41.2054,41.2114,41.1934,41.1994,15600.0
2013-02-13 11:30:00,68.76,68.76,68.75,68.75,10400.0,41.2054,41.2054,41.1994,41.1994,10400.0
2013-02-13 11:35:00,68.75,68.76,68.66,68.67,30000.0,41.1994,41.2054,41.1455,41.1515,30000.0
2013-02-13 11:40:00,68.67,68.67,68.6,68.61,31200.0,41.1515,41.1515,41.1095,41.1155,31200.0
2013-02-13 11:45:00,68.62,68.65,68.62,68.63,20900.0,41.1215,41.1395,41.1215,41.1275,20900.0
2013-02-13 11:50:00,68.64,68.67,68.6,68.61,32000.0,41.1335,41.1515,41.1095,41.1155,32000.0
2013-02-13 11:55:00,68.62,68.65,68.61,68.64,12300.0,41.1215,41.1395,41.1155,41.1335,12300.0
2013-02-13 12:00:00,68.65,68.69,68.65,68.68,12100.0,41.1395,41.1635,41.1395,41.1575,12100.0
2013-02-13 12:05:00,68.68,68.71,68.67,68.71,8000.0,41.1575,41.1754,41.1515,41.1754,8000.0
2013-02-13 12:10:00,68.71,68.73,68.7,68.72,17600.0,41.1754,41.1874,41.1694,41.1814,17600.0
2013-02-13 12:15:00,68.73,68.74,68.71,68.71,9900.0,41.1874,41.1934,41.1754,41.1754,9900.0
2013-02-13 12:20:00,68.7,68.73,68.7,68.7,11000.0,41.1694,41.1874,41.1694,41.1694,11000.0
2013-02-13 12:25:00,68.7,68.7,68.67,68.67,14200.0,41.1694,41.1694,41.1515,41.1515,14200.0
2013-02-13 12:30:00,68.68,68.7,68.66,68.68,19300.0,41.1575,41.1694,41.1455,41.1575,19300.0
2013-02-13 12:35:00,68.69,68.69,68.66,68.67,19200.0,41.1635,41.1635,41.1455,41.1515,19200.0
2013-02-13 12:40:00,68.67,68.67,68.64,68.66,20000.0,41.1515,41.1515,41.1335,41.1455,20000.0
2013-02-13 12:45:00,68.65,68.69,68.65,68.66,24200.0,41.1395,41.1635,41.1395,41.1455,24200.0
2013-02-13 12:50:00,68.66,68.68,68.65,68.66,6200.0,41.1455,41.1575,41.1395,41.1455,6200.0
2013-02-13 12:55:00,68.65,68.66,68.64,68.65,8300.0,41.1395,41.1455,41.1335,41.1395,8300.0
2013-02-13 13:00:00,68.66,68.67,68.64,68.65,14100.0,41.1455,41.1515,41.1335,41.1395,14100.0
2013-02-13 13:05:00,68.66,68.66,68.61,68.62,28000.0,41.1455,41.1455,41.1155,41.1215,28000.0
2013-02-13 13:10:00,68.63,68.66,68.63,68.65,11200.0,41.1275,41.1455,41.1275,41.1395,11200.0
2013-02-13 13:15:00,68.65,68.67,68.64,68.65,19500.0,41.1395,41.1515,41.1335,41.1395,19500.0
2013-02-13 13:20:00,68.65,68.65,68.63,68.65,14100.0,41.1395,41.1395,41.1275,41.1395,14100.0
2013-02-13 13:25:00,68.65,68.66,68.63,68.64,21600.0,41.1395,41.1455,41.1275,41.1335,21600.0
2013-02-13 13:30:00,68.64,68.65,68.6,68.61,13900.0,41.1335,41.1395,41.1095,41.1155,13900.0
2013-02-13 13:35:00,68.61,68.64,68.61,68.63,19100.0,41.1155,41.1335,41.1155,41.1275,19100.0
2013-02-13 13:40:00,68.63,68.66,68.63,68.65,19500.0,41.1275,41.1455,41.1275,41.1395,19500.0
2013-02-13 13:45:00,68.66,68.68,68.66,68.67,14700.0,41.1455,41.1575,41.1455,41.1515,14700.0
2013-02-13 13:50:00,68.67,68.68,68.65,68.66,7900.0,41.1515,41.1575,41.1395,41.1455,7900.0
2013-02-13 13:55:00,68.67,68.68,68.66,68.67,13500.0,41.1515,41.1575,41.1455,41.1515,13500.0
2013-02-13 14:00:00,68.67,68.69,68.67,68.67,13900.0,41.1515,41.1635,41.1515,41.1515,13900.0
2013-02-13 14:05:00,68.68,68.7,68.67,68.68,20900.0,41.1575,41.1694,41.1515,41.1575,20900.0
2013-02-13 14:10:00,68.67,68.69,68.66,68.68,13100.0,41.1515,41.1635,41.1455,41.1575,13100.0
2013-02-13 14:15:00,68.68,68.68,68.64,68.65,16500.0,41.1575,41.1575,41.1335,41.1395,16500.0
2013-02-13 14:20:00,68.64,68.64,68.61,68.63,22300.0,41.1335,41.1335,41.1155,41.1275,22300.0
2013-02-13 14:25:00,68.62,68.63,68.6,68.61,23900.0,41.1215,41.1275,41.1095,41.1155,23900.0
2013-02-13 14:30:00,68.61,68.64,68.6,68.63,57600.0,41.1155,41.1335,41.1095,41.1275,57600.0
2013-02-13 14:35:00,68.62,68.64,68.61,68.64,32900.0,41.1215,41.1335,41.1155,41.1335,32900.0
2013-02-13 14:40:00,68.64,68.65,68.58,68.59,40300.0,41.1335,41.1395,41.0975,41.1035,40300.0
2013-02-13 14:45:00,68.59,68.6,68.51,68.55,30500.0,41.1035,41.1095,41.0556,41.0796,30500.0
2013-02-13 14:50:00,68.55,68.6,68.54,68.58,43800.0,41.0796,41.1095,41.0736,41.0975,43800.0
2013-02-13 14:55:00,68.58,68.63,68.57,68.62,38500.0,41.0975,41.1275,41.0915,41.1215,38500.0
2013-02-13 15:00:00,68.62,68.69,68.61,68.68,35200.0,41.1215,41.1635,41.1155,41.1575,35200.0
2013-02-13 15:05:00,68.68,68.74,68.68,68.73,42700.0,41.1575,41.1934,41.1575,41.1874,42700.0
2013-02-13 15:10:00,68.74,68.78,68.74,68.77,50700.0,41.1934,41.2174,41.1934,41.2114,50700.0
2013-02-13 15:15:00,68.77,68.81,68.77,68.81,33700.0,41.2114,41.2354,41.2114,41.2354,33700.0
2013-02-13 15:20:00,68.81,68.87,68.8,68.86,64600.0,41.2354,41.2713,41.2294,41.2653,64600.0
2013-02-13 15:25:00,68.87,68.88,68.84,68.85,23200.0,41.2713,41.2773,41.2533,41.2593,23200.0
2013-02-13 15:30:00,68.85,68.88,68.84,68.84,40400.0,41.2593,41.2773,41.2533,41.2533,40400.0
2013-02-13 15:35:00,68.84,68.85,68.74,68.75,44100.0,41.2533,41.2593,41.1934,41.1994,44100.0
2013-02-13 15:40:00,68.75,68.75,68.68,68.72,42800.0,41.1994,41.1994,41.1575,41.1814,42800.0
2013-02-13 15:45:00,68.71,68.73,68.65,68.71,98200.0,41.1754,41.1874,41.1395,41.1754,98200.0
2013-02-13 15:50:00,68.71,68.76,68.67,68.73,64200.0,41.1754,41.2054,41.1515,41.1874,64200.0
2013-02-13 15:55:00,68.72,68.88,68.71,68.82,172200.0,41.1814,41.2773,41.1754,41.2414,172200.0
2013-02-14 09:30:00,68.02,69.11,68.02,68.51,62600.0,40.7619,41.4151,40.7619,41.0556,62600.0
2013-02-14 09:35:00,68.5,68.58,68.47,68.51,28100.0,41.0496,41.0975,41.0316,41.0556,28100.0
2013-02-14 09:40:00,68.51,68.57,68.48,68.52,16800.0,41.0556,41.0915,41.0376,41.0616,16800.0
2013-02-14 09:45:00,68.53,68.67,68.51,68.63,99100.0,41.0676,41.1515,41.0556,41.1275,99100.0
2013-02-14 09:50:00,68.62,68.69,68.59,68.61,18400.0,41.1215,41.1635,41.1035,41.1155,18400.0
2013-02-14 09:55:00,68.61,68.67,68.51,68.63,51700.0,41.1155,41.1515,41.0556,41.1275,51700.0
2013-02-14 10:00:00,68.63,68.7,68.61,68.68,43700.0,41.1275,41.1694,41.1155,41.1575,43700.0
2013-02-14 10:05:00,68.67,68.67,68.44,68.46,66700.0,41.1515,41.1515,41.0136,41.0256,66700.0
2013-02-14 10:10:00,68.48,68.48,68.32,68.34,36200.0,41.0376,41.0376,40.9417,40.9537,36200.0
2013-02-14 10:15:00,68.34,68.37,68.26,68.36,39300.0,40.9537,40.9717,40.9058,40.9657,39300.0
2013-02-14 10:20:00,68.34,68.36,68.27,68.27,14700.0,40.9537,40.9657,40.9118,40.9118,14700.0
2013-02-14 10:25:00,68.29,68.31,68.14,68.15,46700.0,40.9238,40.9357,40.8339,40.8399,46700.0
2013-02-14 10:30:00,68.14,68.19,68.14,68.16,28500.0,40.8339,40.8638,40.8339,40.8458,28500.0
2013-02-14 10:35:00,68.16,68.19,68.15,68.17,13700.0,40.8458,40.8638,40.8399,40.8518,13700.0
2013-02-14 10:40:00,68.17,68.25,68.17,68.2,26800.0,40.8518,40.8998,40.8518,40.8698,26800.0
2013-02-14 10:45:00,68.2,68.24,68.16,68.16,17700.0,40.8698,40.8938,40.8458,40.8458,17700.0
2013-02-14 10:50:00,68.16,68.16,68.03,68.04,48400.0,40.8458,40.8458,40.7679,40.7739,48400.0
2013-02-14 10:55:00,68.03,68.08,68.0,68.02,31600.0,40.7679,40.7979,40.75,40.7619,31600.0
2013-02-14 11:00:00,68.02,68.09,68.02,68.07,35200.0,40.7619,40.8039,40.7619,40.7919,35200.0
2013-02-14 11:05:00,68.07,68.11,68.06,68.08,32300.0,40.7919,40.8159,40.7859,40.7979,32300.0
2013-02-14 11:10:00,68.08,68.11,68.08,68.09,16300.0,40.7979,40.8159,40.7979,40.8039,16300.0
2013-02-14 11:15:00,68.09,68.1,68.01,68.01,27300.0,40.8039,40.8099,40.756,40.756,27300.0
2013-02-14 11:20:00,68.02,68.03,67.97,67.97,29600.0,40.7619,40.7679,40.732,40.732,29600.0
2013-02-14 11:25:00,67.98,67.98,67.94,67.97,32000.0,40.738,40.738,40.714,40.732,32000.0
2013-02-14 11:30:00,67.97,68.02,67.95,68.01,67400.0,40.732,40.7619,40.72,40.756,67400.0
2013-02-14 11:35:00,68.01,68.03,67.96,67.97,30000.0,40.756,40.7679,40.726,40.732,30000.0
2013-02-14 11:40:00,67.97,68.03,67.97,68.01,57700.0,40.732,40.7679,40.732,40.756,57700.0
2013-02-14 11:45:00,68.0,68.01,67.97,67.98,18400.0,40.75,40.756,40.732,40.738,18400.0
2013-02-14 11:50:00,67.99,68.03,67.98,68.01,25900.0,40.744,40.7679,40.738,40.756,25900.0
2013-02-14 11:55:00,68.0,68.01,67.98,67.98,35300.0,40.75,40.756,40.738,40.738,35300.0
2013-02-14 12:00:00,67.98,68.0,67.96,67.97,47200.0,40.738,40.75,40.726,40.732,47200.0
2013-02-14 12:05:00,67.97,68.01,67.94,67.95,82500.0,40.732,40.756,40.714,40.72,82500.0
2013-02-14 12:10:00,67.95,67.98,67.91,67.98,85700.0,40.72,40.738,40.696,40.738,85700.0
2013-02-14 12:15:00,67.98,67.99,67.91,67.91,22800.0,40.738,40.744,40.696,40.696,22800.0
2013-02-14 12:20:00,67.91,67.94,67.91,67.91,8400.0,40.696,40.714,40.696,40.696,8400.0
2013-02-14 12:25:00,67.92,67.93,67.9,67.92,10600.0,40.702,40.708,40.69,40.702,10600.0
2013-02-14 12:30:00,67.92,67.96,67.92,67.94,16900.0,40.702,40.726,40.702,40.714,16900.0
2013-02-14 12:35:00,67.94,67.97,67.93,67.96,16000.0,40.714,40.732,40.708,40.726,16000.0
2013-02-14 12:40:00,67.95,67.95,67.88,67.9,20700.0,40.72,40.72,40.6781,40.69,20700.0
2013-02-14 12:45:00,67.9,67.94,67.9,67.91,16800.0,40.69,40.714,40.69,40.696,16800.0
2013-02-14 12:50:00,67.91,67.93,67.9,67.9,9900.0,40.696,40.708,40.69,40.69,9900.0
2013-02-14 12:55:00,67.89,67.92,67.89,67.9,14800.0,40.684,40.702,40.684,40.69,14800.0
2013-02-14 13:00:00,67.91,67.91,67.88,67.88,11000.0,40.696,40.696,40.6781,40.6781,11000.0
2013-02-14 13:05:00,67.87,67.88,67.82,67.83,19700.0,40.6721,40.6781,40.6421,40.6481,19700.0
2013-02-14 13:10:00,67.84,67.88,67.83,67.85,22800.0,40.6541,40.6781,40.6481,40.6601,22800.0
2013-02-14 13:15:00,67.85,67.91,67.85,67.9,15900.0,40.6601,40.696,40.6601,40.69,15900.0
2013-02-14 13:20:00,67.89,67.9,67.85,67.88,24000.0,40.684,40.69,40.6601,40.6781,24000.0
2013-02-14 13:25:00,67.87,67.91,67.87,67.91,13600.0,40.6721,40.696,40.6721,40.696,13600.0
2013-02-14 13:30:00,67.91,67.91,67.85,67.88,21400.0,40.696,40.696,40.6601,40.6781,21400.0
2013-02-14 13:35:00,67.89,67.91,67.88,67.89,10100.0,40.684,40.696,40.6781,40.684,10100.0
2013-02-14 13:40:00,67.9,67.9,67.87,67.9,11800.0,40.69,40.69,40.6721,40.69,11800.0
2013-02-14 13:45:00,67.89,67.9,67.87,67.87,26500.0,40.684,40.69,40.6721,40.6721,26500.0
2013-02-14 13:50:00,67.88,67.91,67.88,67.9,11500.0,40.6781,40.696,40.6781,40.69,11500.0
2013-02-14 13:55:00,67.9,67.9,67.85,67.87,25200.0,40.69,40.69,40.6601,40.6721,25200.0
2013-02-14 14:00:00,67.87,67.91,67.87,67.89,18700.0,40.6721,40.696,40.6721,40.684,18700.0
2013-02-14 14:05:00,67.9,68.01,67.9,68.0,25500.0,40.69,40.756,40.69,40.75,25500.0
2013-02-14 14:10:00,68.01,68.06,68.01,68.04,35900.0,40.756,40.7859,40.756,40.7739,35900.0
2013-02-14 14:15:00,68.04,68.09,68.03,68.05,20700.0,40.7739,40.8039,40.7679,40.7799,20700.0
2013-02-14 14:20:00,68.05,68.07,68.02,68.02,13100.0,40.7799,40.7919,40.7619,40.7619,13100.0
2013-02-14 14:25:00,68.02,68.08,68.01,68.08,13000.0,40.7619,40.7979,40.756,40.7979,13000.0
2013-02-14 14:30:00,68.09,68.11,68.07,68.08,14200.0,40.8039,40.8159,40.7919,40.7979,14200.0
2013-02-14 14:35:00,68.07,68.12,68.07,68.1,15400.0,40.7919,40.8219,40.7919,40.8099,15400.0
2013-02-14 14:40:00,68.1,68.1,68.01,68.03,24700.0,40.8099,40.8099,40.756,40.7679,24700.0
2013-02-14 14:45:00,68.03,68.03,68.01,68.02,9500.0,40.7679,40.7679,40.756,40.7619,9500.0
2013-02-14 14:50:00,68.01,68.02,68.0,68.02,9800.0,40.756,40.7619,40.75,40.7619,9800.0
2013-02-14 14:55:00,68.02,68.05,68.02,68.04,12600.0,40.7619,40.7799,40.7619,40.7739,12600.0
2013-02-14 15:00:00,68.05,68.06,68.03,68.06,17100.0,40.7799,40.7859,40.7679,40.7859,17100.0
2013-02-14 15:05:00,68.05,68.06,68.01,68.04,40800.0,40.7799,40.7859,40.756,40.7739,40800.0
2013-02-14 15:10:00,68.04,68.07,68.03,68.06,17700.0,40.7739,40.7919,40.7679,40.7859,17700.0
2013-02-14 15:15:00,68.06,68.09,68.06,68.06,14000.0,40.7859,40.8039,40.7859,40.7859,14000.0
2013-02-14 15:20:00,68.06,68.08,68.05,68.05,26100.0,40.7859,40.7979,40.7799,40.7799,26100.0
2013-02-14 15:25:00,68.05,68.06,68.03,68.04,26300.0,40.7799,40.7859,40.7679,40.7739,26300.0
2013-02-14 15:30:00,68.04,68.06,68.03,68.05,36200.0,40.7739,40.7859,40.7679,40.7799,36200.0
2013-02-14 15:35:00,68.06,68.06,68.05,68.05,28200.0,40.7859,40.7859,40.7799,40.7799,28200.0
2013-02-14 15:40:00,68.06,68.06,68.02,68.02,38100.0,40.7859,40.7859,40.7619,40.7619,38100.0
2013-02-14 15:45:00,68.03,68.06,68.02,68.06,54700.0,40.7679,40.7859,40.7619,40.7859,54700.0
2013-02-14 15:50:00,68.05,68.06,67.99,68.0,81600.0,40.7799,40.7859,40.744,40.75,81600.0
2013-02-14 15:55:00,68.0,68.06,67.99,68.02,154300.0,40.75,40.7859,40.744,40.7619,154300.0
2013-02-15 09:30:00,68.0,68.18,68.0,68.18,542600.0,40.75,40.8578,40.75,40.8578,542600.0
2013-02-15 09:35:00,68.17,68.18,68.1,68.11,26800.0,40.8518,40.8578,40.8099,40.8159,26800.0
2013-02-15 09:40:00,68.12,68.12,68.04,68.04,24500.0,40.8219,40.8219,40.7739,40.7739,24500.0
2013-02-15 09:45:00,68.03,68.11,67.98,67.99,31400.0,40.7679,40.8159,40.738,40.744,31400.0
2013-02-15 09:50:00,67.99,68.0,67.9,67.91,31400.0,40.744,40.75,40.69,40.696,31400.0
2013-02-15 09:55:00,67.92,68.1,67.9,68.03,52300.0,40.702,40.8099,40.69,40.7679,52300.0
2013-02-15 10:00:00,68.0,68.07,67.99,68.01,31300.0,40.75,40.7919,40.744,40.756,31300.0
2013-02-15 10:05:00,68.0,68.02,67.93,67.95,46900.0,40.75,40.7619,40.708,40.72,46900.0
2013-02-15 10:10:00,67.94,68.03,67.94,67.99,18400.0,40.714,40.7679,40.714,40.744,18400.0
2013-02-15 10:15:00,68.01,68.04,68.0,68.04,23200.0,40.756,40.7739,40.75,40.7739,23200.0
2013-02-15 10:20:00,68.04,68.05,68.01,68.01,16500.0,40.7739,40.7799,40.756,40.756,16500.0
2013-02-15 10:25:00,68.02,68.07,68.0,68.07,31300.0,40.7619,40.7919,40.75,40.7919,31300.0
2013-02-15 10:30:00,68.07,68.08,68.01,68.07,15600.0,40.7919,40.7979,40.756,40.7919,15600.0
2013-02-15 10:35:00,68.06,68.07,68.01,68.07,14300.0,40.7859,40.7919,40.756,40.7919,14300.0
2013-02-15 10:40:00,68.06,68.06,68.0,68.05,15000.0,40.7859,40.7859,40.75,40.7799,15000.0
2013-02-15 10:45:00,68.06,68.07,68.0,68.02,21100.0,40.7859,40.7919,40.75,40.7619,21100.0
2013-02-15 10:50:00,68.02,68.02,67.94,68.0,30900.0,40.7619,40.7619,40.714,40.75,30900.0
2013-02-15 10:55:00,68.0,68.06,67.98,68.04,18200.0,40.75,40.7859,40.738,40.7739,18200.0
2013-02-15 11:00:00,68.03,68.05,68.0,68.0,28800.0,40.7679,40.7799,40.75,40.75,28800.0
2013-02-15 11:05:00,68.01,68.01,67.98,67.99,15900.0,40.756,40.756,40.738,40.744,15900.0
2013-02-15 11:10:00,67.98,68.02,67.97,67.97,20600.0,40.738,40.7619,40.732,40.732,20600.0
2013-02-15 11:15:00,67.98,68.0,67.96,67.97,24700.0,40.738,40.75,40.726,40.732,24700.0
2013-02-15 11:20:00,67.97,67.98,67.93,67.95,28700.0,40.732,40.738,40.708,40.72,28700.0
2013-02-15 11:25:00,67.95,67.96,67.92,67.96,23700.0,40.72,40.726,40.702,40.726,23700.0
2013-02-15 11:30:00,67.95,67.97,67.91,67.92,42700.0,40.72,40.732,40.696,40.702,42700.0
2013-02-15 11:35:00,67.92,67.95,67.89,67.93,15700.0,40.702,40.72,40.684,40.708,15700.0
2013-02-15 11:40:00,67.94,67.94,67.91,67.92,21100.0,40.714,40.714,40.696,40.702,21100.0
2013-02-15 11:45:00,67.93,67.95,67.92,67.95,21000.0,40.708,40.72,40.702,40.72,21000.0
2013-02-15 11:50:00,67.95,67.96,67.92,67.93,19600.0,40.72,40.726,40.702,40.708,19600.0
2013-02-15 11:55:00,67.93,67.94,67.91,67.93,10800.0,40.708,40.714,40.696,40.708,10800.0
2013-02-15 12:00:00,67.93,67.94,67.9,67.9,19600.0,40.708,40.714,40.69,40.69,19600.0
2013-02-15 12:05:00,67.89,67.91,67.88,67.89,14100.0,40.684,40.696,40.6781,40.684,14100.0
2013-02-15 12:10:00,67.89,67.9,67.87,67.88,13100.0,40.684,40.69,40.6721,40.6781,13100.0
2013-02-15 12:15:00,67.88,67.91,67.87,67.88,23600.0,40.6781,40.696,40.6721,40.6781,23600.0
2013-02-15 12:20:00,67.88,67.89,67.83,67.85,20300.0,40.6781,40.684,40.6481,40.6601,20300.0
2013-02-15 12:25:00,67.85,67.86,67.83,67.86,23100.0,40.6601,40.6661,40.6481,40.6661,23100.0
2013-02-15 12:30:00,67.86,67.88,67.83,67.83,12700.0,40.6661,40.6781,40.6481,40.6481,12700.0
2013-02-15 12:35:00,67.83,67.89,67.81,67.87,15800.0,40.6481,40.684,40.6361,40.6721,15800.0
2013-02-15 12:40:00,67.87,67.87,67.84,67.86,16100.0,40.6721,40.6721,40.6541,40.6661,16100.0
2013-02-15 12:45:00,67.85,67.91,67.85,67.9,11500.0,40.6601,40.696,40.6601,40.69,11500.0
2013-02-15 12:50:00,67.9,67.92,67.89,67.92,11900.0,40.69,40.702,40.684,40.702,11900.0
2013-02-15 12:55:00,67.92,67.93,67.88,67.91,22600.0,40.702,40.708,40.6781,40.696,22600.0
2013-02-15 13:00:00,67.9,67.91,67.89,67.9,8100.0,40.69,40.696,40.684,40.69,8100.0
2013-02-15 13:05:00,67.9,67.92,67.87,67.88,24600.0,40.69,40.702,40.6721,40.6781,24600.0
2013-02-15 13:10:00,67.89,67.91,67.89,67.9,15000.0,40.684,40.696,40.684,40.69,15000.0
2013-02-15 13:15:00,67.89,67.92,67.88,67.91,14300.0,40.684,40.702,40.6781,40.696,14300.0
2013-02-15 13:20:00,67.91,67.91,67.87,67.91,27000.0,40.696,40.696,40.6721,40.696,27000.0
2013-02-15 13:25:00,67.9,67.93,67.89,67.91,27800.0,40.69,40.708,40.684,40.696,27800.0
2013-02-15 13:30:00,67.92,67.94,67.91,67.93,10500.0,40.702,40.714,40.696,40.708,10500.0
2013-02-15 13:35:00,67.93,67.96,67.92,67.95,14400.0,40.708,40.726,40.702,40.72,14400.0
2013-02-15 13:40:00,67.95,67.95,67.93,67.94,9300.0,40.72,40.72,40.708,40.714,9300.0
2013-02-15 13:45:00,67.93,67.97,67.92,67.96,11000.0,40.708,40.732,40.702,40.726,11000.0
2013-02-15 13:50:00,67.96,67.99,67.95,67.98,14900.0,40.726,40.744,40.72,40.738,14900.0
2013-02-15 13:55:00,67.98,68.0,67.98,67.99,12700.0,40.738,40.75,40.738,40.744,12700.0
2013-02-15 14:00:00,67.99,68.0,67.96,67.96,16800.0,40.744,40.75,40.726,40.726,16800.0
2013-02-15 14:05:00,67.95,67.95,67.92,67.93,11900.0,40.72,40.72,40.702,40.708,11900.0
2013-02-15 14:10:00,67.92,67.92,67.87,67.9,16800.0,40.702,40.702,40.6721,40.69,16800.0
2013-02-15 14:15:00,67.9,67.9,67.85,67.85,26100.0,40.69,40.69,40.6601,40.6601,26100.0
2013-02-15 14:20:00,67.84,67.86,67.82,67.84,23900.0,40.6541,40.6661,40.6421,40.6541,23900.0
2013-02-15 14:25:00,67.82,67.86,67.81,67.82,23100.0,40.6421,40.6661,40.6361,40.6421,23100.0
2013-02-15 14:30:00,67.82,67.86,67.8,67.86,29500.0,40.6421,40.6661,40.6301,40.6661,29500.0
2013-02-15 14:35:00,67.86,67.88,67.84,67.87,17600.0,40.6661,40.6781,40.6541,40.6721,17600.0
2013-02-15 14:40:00,67.87,67.87,67.83,67.83,13300.0,40.6721,40.6721,40.6481,40.6481,13300.0
2013-02-15 14:45:00,67.82,67.85,67.78,67.83,31000.0,40.6421,40.6601,40.6181,40.6481,31000.0
2013-02-15 14:50:00,67.83,67.86,67.81,67.83,20300.0,40.6481,40.6661,40.6361,40.6481,20300.0
2013-02-15 14:55:00,67.84,67.87,67.84,67.84,22000.0,40.6541,40.6721,40.6541,40.6541,22000.0
2013-02-15 15:00:00,67.84,67.9,67.83,67.88,27500.0,40.6541,40.69,40.6481,40.6781,27500.0
2013-02-15 15:05:00,67.88,67.89,67.85,67.86,16900.0,40.6781,40.684,40.6601,40.6661,16900.0
2013-02-15 15:10:00,67.86,67.9,67.86,67.89,13700.0,40.6661,40.69,40.6661,40.684,13700.0
2013-02-15 15:15:00,67.88,67.92,67.86,67.91,13600.0,40.6781,40.702,40.6661,40.696,13600.0
2013-02-15 15:20:00,67.91,67.94,67.91,67.92,18000.0,40.696,40.714,40.696,40.702,18000.0
2013-02-15 15:25:00,67.92,67.94,67.9,67.92,18800.0,40.702,40.714,40.69,40.702,18800.0
2013-02-15 15:30:00,67.92,67.95,67.91,67.93,18000.0,40.702,40.72,40.696,40.708,18000.0
2013-02-15 15:35:00,67.93,67.97,67.92,67.95,33800.0,40.708,40.732,40.702,40.72,33800.0
2013-02-15 15:40:00,67.95,67.97,67.94,67.95,26000.0,40.72,40.732,40.714,40.72,26000.0
2013-02-15 15:45:00,67.95,67.96,67.92,67.92,41600.0,40.72,40.726,40.702,40.702,41600.0
2013-02-15 15:50:00,67.93,67.94,67.9,67.9,44800.0,40.708,40.714,40.69,40.69,44800.0
2013-02-15 15:55:00,67.91,68.05,67.91,68.05,210500.0,40.696,40.7799,40.696,40.7799,210500.0
2013-02-19 09:30:00,68.24,68.75,68.24,68.73,104000.0,40.8938,41.1994,40.8938,41.1874,104000.0
2013-02-19 09:35:00,68.71,68.75,68.63,68.73,44600.0,41.1754,41.1994,41.1275,41.1874,44600.0
2013-02-19 09:40:00,68.74,68.96,68.73,68.77,61800.0,41.1934,41.3253,41.1874,41.2114,61800.0
2013-02-19 09:45:00,68.76,68.78,68.66,68.67,32600.0,41.2054,41.2174,41.1455,41.1515,32600.0
2013-02-19 09:50:00,68.67,68.73,68.62,68.62,21200.0,41.1515,41.1874,41.1215,41.1215,21200.0
2013-02-19 09:55:00,68.61,68.64,68.54,68.54,32200.0,41.1155,41.1335,41.0736,41.0736,32200.0
2013-02-19 10:00:00,68.55,68.62,68.55,68.6,23900.0,41.0796,41.1215,41.0796,41.1095,23900.0
2013-02-19 10:05:00,68.61,68.8,68.61,68.8,16300.0,41.1155,41.2294,41.1155,41.2294,16300.0
2013-02-19 10:10:00,68.8,68.81,68.74,68.78,37900.0,41.2294,41.2354,41.1934,41.2174,37900.0
2013-02-19 10:15:00,68.79,68.79,68.71,68.71,25600.0,41.2234,41.2234,41.1754,41.1754,25600.0
2013-02-19 10:20:00,68.72,68.73,68.7,68.73,22600.0,41.1814,41.1874,41.1694,41.1874,22600.0
2013-02-19 10:25:00,68.73,68.8,68.73,68.73,35600.0,41.1874,41.2294,41.1874,41.1874,35600.0
2013-02-19 10:30:00,68.74,68.79,68.71,68.79,22700.0,41.1934,41.2234,41.1754,41.2234,22700.0
2013-02-19 10:35:00,68.79,68.8,68.72,68.75,52300.0,41.2234,41.2294,41.1814,41.1994,52300.0
2013-02-19 10:40:00,68.75,68.79,68.73,68.74,41300.0,41.1994,41.2234,41.1874,41.1934,41300.0
2013-02-19 10:45:00,68.74,68.76,68.7,68.74,24900.0,41.1934,41.2054,41.1694,41.1934,24900.0
2013-02-19 10:50:00,68.73,68.76,68.71,68.75,78400.0,41.1874,41.2054,41.1754,41.1994,78400.0
2013-02-19 10:55:00,68.74,68.75,68.61,68.67,137200.0,41.1934,41.1994,41.1155,41.1515,137200.0
2013-02-19 11:00:00,68.67,68.69,68.63,68.68,43000.0,41.1515,41.1635,41.1275,41.1575,43000.0
2013-02-19 11:05:00,68.67,68.73,68.67,68.72,58200.0,41.1515,41.1874,41.1515,41.1814,58200.0
2013-02-19 11:10:00,68.72,68.75,68.7,68.73,67400.0,41.1814,41.1994,41.1694,41.1874,67400.0
2013-02-19 11:15:00,68.73,68.73,68.67,68.68,30700.0,41.1874,41.1874,41.1515,41.1575,30700.0
2013-02-19 11:20:00,68.68,68.73,68.67,68.72,53700.0,41.1575,41.1874,41.1515,41.1814,53700.0
2013-02-19 11:25:00,68.72,68.8,68.72,68.8,40800.0,41.1814,41.2294,41.1814,41.2294,40800.0
2013-02-19 11:30:00,68.8,68.85,68.8,68.85,20300.0,41.2294,41.2593,41.2294,41.2593,20300.0
2013-02-19 11:35:00,68.86,68.86,68.78,68.79,19000.0,41.2653,41.2653,41.2174,41.2234,19000.0
2013-02-19 11:40:00,68.78,68.82,68.77,68.82,15400.0,41.2174,41.2414,41.2114,41.2414,15400.0
2013-02-19 11:45:00,68.83,68.85,68.81,68.84,11400.0,41.2474,41.2593,41.2354,41.2533,11400.0
2013-02-19 11:50:00,68.85,68.88,68.83,68.85,25000.0,41.2593,41.2773,41.2474,41.2593,25000.0
2013-02-19 11:55:00,68.85,68.91,68.85,68.89,14800.0,41.2593,41.2953,41.2593,41.2833,14800.0
2013-02-19 12:00:00,68.89,68.89,68.82,68.83,18600.0,41.2833,41.2833,41.2414,41.2474,18600.0
2013-02-19 12:05:00,68.83,68.87,68.82,68.87,11200.0,41.2474,41.2713,41.2414,41.2713,11200.0
2013-02-19 12:10:00,68.88,68.9,68.87,68.89,12300.0,41.2773,41.2893,41.2713,41.2833,12300.0
2013-02-19 12:15:00,68.89,68.94,68.89,68.94,23200.0,41.2833,41.3133,41.2833,41.3133,23200.0
2013-02-19 12:20:00,68.94,68.94,68.92,68.93,11800.0,41.3133,41.3133,41.3013,41.3073,11800.0
2013-02-19 12:25:00,68.94,68.97,68.94,68.95,21700.0,41.3133,41.3312,41.3133,41.3193,21700.0
2013-02-19 12:30:00,68.95,68.96,68.93,68.94,10800.0,41.3193,41.3253,41.3073,41.3133,10800.0
2013-02-19 12:35:00,68.93,68.96,68.92,68.93,6700.0,41.3073,41.3253,41.3013,41.3073,6700.0
2013-02-19 12:40:00,68.93,68.97,68.92,68.95,20800.0,41.3073,41.3312,41.3013,41.3193,20800.0
2013-02-19 12:45:00,68.93,68.93,68.85,68.85,9000.0,41.3073,41.3073,41.2593,41.2593,9000.0
2013-02-19 12:50:00,68.85,68.86,68.83,68.86,14800.0,41.2593,41.2653,41.2474,41.2653,14800.0
2013-02-19 12:55:00,68.85,68.88,68.83,68.88,10700.0,41.2593,41.2773,41.2474,41.2773,10700.0
2013-02-19 13:00:00,68.87,68.88,68.84,68.86,9600.0,41.2713,41.2773,41.2533,41.2653,9600.0
2013-02-19 13:05:00,68.85,68.86,68.83,68.85,22200.0,41.2593,41.2653,41.2474,41.2593,22200.0
2013-02-19 13:10:00,68.84,68.87,68.82,68.86,18600.0,41.2533,41.2713,41.2414,41.2653,18600.0
2013-02-19 13:15:00,68.85,68.89,68.85,68.89,7300.0,41.2593,41.2833,41.2593,41.2833,7300.0
2013-02-19 13:20:00,68.88,68.9,68.86,68.87,15100.0,41.2773,41.2893,41.2653,41.2713,15100.0
2013-02-19 13:25:00,68.88,68.9,68.86,68.87,13300.0,41.2773,41.2893,41.2653,41.2713,13300.0
2013-02-19 13:30:00,68.87,68.88,68.85,68.85,10800.0,41.2713,41.2773,41.2593,41.2593,10800.0
2013-02-19 13:35:00,68.85,68.86,68.83,68.83,11700.0,41.2593,41.2653,41.2474,41.2474,11700.0
2013-02-19 13:40:00,68.84,68.86,68.83,68.83,7800.0,41.2533,41.2653,41.2474,41.2474,7800.0
2013-02-19 13:45:00,68.83,68.84,68.82,68.82,5800.0,41.2474,41.2533,41.2414,41.2414,5800.0
2013-02-19 13:50:00,68.81,68.83,68.8,68.83,26500.0,41.2354,41.2474,41.2294,41.2474,26500.0
2013-02-19 13:55:00,68.83,68.86,68.81,68.84,8900.0,41.2474,41.2653,41.2354,41.2533,8900.0
2013-02-19 14:00:00,68.85,68.88,68.84,68.87,9700.0,41.2593,41.2773,41.2533,41.2713,9700.0
2013-02-19 14:05:00,68.87,68.9,68.86,68.9,12000.0,41.2713,41.2893,41.2653,41.2893,12000.0
2013-02-19 14:10:00,68.88,68.9,68.87,68.9,72100.0,41.2773,41.2893,41.2713,41.2893,72100.0
2013-02-19 14:15:00,68.89,68.89,68.86,68.86,10600.0,41.2833,41.2833,41.2653,41.2653,10600.0
2013-02-19 14:20:00,68.87,68.87,68.83,68.83,13500.0,41.2713,41.2713,41.2474,41.2474,13500.0
2013-02-19 14:25:00,68.83,68.88,68.83,68.86,12400.0,41.2474,41.2773,41.2474,41.2653,12400.0
2013-02-19 14:30:00,68.86,68.89,68.85,68.89,7500.0,41.2653,41.2833,41.2593,41.2833,7500.0
2013-02-19 14:35:00,68.89,68.9,68.88,68.88,17100.0,41.2833,41.2893,41.2773,41.2773,17100.0
2013-02-19 14:40:00,68.89,68.9,68.87,68.89,14700.0,41.2833,41.2893,41.2713,41.2833,14700.0
2013-02-19 14:45:00,68.89,68.9,68.84,68.85,38800.0,41.2833,41.2893,41.2533,41.2593,38800.0
2013-02-19 14:50:00,68.86,68.89,68.86,68.88,9700.0,41.2653,41.2833,41.2653,41.2773,9700.0
2013-02-19 14:55:00,68.88,68.9,68.85,68.86,9200.0,41.2773,41.2893,41.2593,41.2653,9200.0
2013-02-19 15:00:00,68.87,68.87,68.85,68.86,5900.0,41.2713,41.2713,41.2593,41.2653,5900.0
2013-02-19 15:05:00,68.86,68.89,68.85,68.86,19700.0,41.2653,41.2833,41.2593,41.2653,19700.0
2013-02-19 15:10:00,68.86,68.9,68.85,68.88,12400.0,41.2653,41.2893,41.2593,41.2773,12400.0
2013-02-19 15:15:00,68.88,68.89,68.85,68.85,9800.0,41.2773,41.2833,41.2593,41.2593,9800.0
2013-02-19 15:20:00,68.85,68.88,68.85,68.85,15700.0,41.2593,41.2773,41.2593,41.2593,15700.0
2013-02-19 15:25:00,68.86,68.86,68.81,68.81,12300.0,41.2653,41.2653,41.2354,41.2354,12300.0
2013-02-19 15:30:00,68.81,68.84,68.81,68.83,28200.0,41.2354,41.2533,41.2354,41.2474,28200.0
2013-02-19 15:35:00,68.83,68.83,68.79,68.8,24800.0,41.2474,41.2474,41.2234,41.2294,24800.0
2013-02-19 15:40:00,68.8,68.85,68.8,68.85,45700.0,41.2294,41.2593,41.2294,41.2593,45700.0
2013-02-19 15:45:00,68.85,68.89,68.85,68.89,41300.0,41.2593,41.2833,41.2593,41.2833,41300.0
2013-02-19 15:50:00,68.89,68.9,68.85,68.86,68200.0,41.2833,41.2893,41.2593,41.2653,68200.0
2013-02-19 15:55:00,68.86,68.95,68.85,68.94,195600.0,41.2653,41.3193,41.2593,41.3133,195600.0
2013-02-20 09:30:00,68.85,68.87,68.72,68.74,37600.0,41.2593,41.2713,41.1814,41.1934,37600.0
2013-02-20 09:35:00,68.72,68.88,68.72,68.86,21100.0,41.1814,41.2773,41.1814,41.2653,21100.0
2013-02-20 09:40:00,68.86,68.87,68.78,68.85,33700.0,41.2653,41.2713,41.2174,41.2593,33700.0
2013-02-20 09:45:00,68.85,68.9,68.84,68.86,37700.0,41.2593,41.2893,41.2533,41.2653,37700.0
2013-02-20 09:50:00,68.86,68.88,68.84,68.87,13900.0,41.2653,41.2773,41.2533,41.2713,13900.0
2013-02-20 09:55:00,68.88,68.93,68.86,68.9,27200.0,41.2773,41.3073,41.2653,41.2893,27200.0
2013-02-20 10:00:00,68.89,68.99,68.89,68.98,30900.0,41.2833,41.3432,41.2833,41.3372,30900.0
2013-02-20 10:05:00,68.98,69.01,68.95,68.97,36400.0,41.3372,41.3552,41.3193,41.3312,36400.0
2013-02-20 10:10:00,68.97,68.97,68.92,68.92,38400.0,41.3312,41.3312,41.3013,41.3013,38400.0
2013-02-20 10:15:00,68.92,68.97,68.92,68.94,18300.0,41.3013,41.3312,41.3013,41.3133,18300.0
2013-02-20 10:20:00,68.93,68.94,68.84,68.86,25300.0,41.3073,41.3133,41.2533,41.2653,25300.0
2013-02-20 10:25:00,68.86,68.87,68.84,68.86,18700.0,41.2653,41.2713,41.2533,41.2653,18700.0
2013-02-20 10:30:00,68.85,68.89,68.84,68.88,28800.0,41.2593,41.2833,41.2533,41.2773,28800.0
2013-02-20 10:35:00,68.89,68.92,68.86,68.91,27000.0,41.2833,41.3013,41.2653,41.2953,27000.0
2013-02-20 10:40:00,68.91,68.97,68.91,68.97,15900.0,41.2953,41.3312,41.2953,41.3312,15900.0
2013-02-20 10:45:00,68.97,69.04,68.97,69.03,20600.0,41.3312,41.3732,41.3312,41.3672,20600.0
2013-02-20 10:50:00,69.04,69.06,69.02,69.06,20700.0,41.3732,41.3852,41.3612,41.3852,20700.0
2013-02-20 10:55:00,69.06,69.06,69.04,69.06,20700.0,41.3852,41.3852,41.3732,41.3852,20700.0
2013-02-20 11:00:00,69.06,69.06,69.02,69.03,22800.0,41.3852,41.3852,41.3612,41.3672,22800.0
2013-02-20 11:05:00,69.04,69.06,69.04,69.05,9200.0,41.3732,41.3852,41.3732,41.3792,9200.0
2013-02-20 11:10:00,69.05,69.09,69.05,69.08,29800.0,41.3792,41.4032,41.3792,41.3972,29800.0
2013-02-20 11:15:00,69.07,69.1,69.06,69.1,20900.0,41.3912,41.4092,41.3852,41.4092,20900.0
2013-02-20 11:20:00,69.09,69.1,69.08,69.1,8700.0,41.4032,41.4092,41.3972,41.4092,8700.0
2013-02-20 11:25:00,69.1,69.1,69.07,69.07,8100.0,41.4092,41.4092,41.3912,41.3912,8100.0
2013-02-20 11:30:00,69.07,69.14,69.07,69.12,25100.0,41.3912,41.4331,41.3912,41.4211,25100.0
2013-02-20 11:35:00,69.11,69.19,69.1,69.18,31300.0,41.4151,41.4631,41.4092,41.4571,31300.0
2013-02-20 11:40:00,69.18,69.27,69.17,69.23,55400.0,41.4571,41.511,41.4511,41.4871,55400.0
2013-02-20 11:45:00,69.24,69.27,69.23,69.26,17000.0,41.4931,41.511,41.4871,41.505,17000.0
2013-02-20 11:50:00,69.25,69.25,69.21,69.23,7900.0,41.499,41.499,41.4751,41.4871,7900.0
2013-02-20 11:55:00,69.24,69.24,69.21,69.24,11600.0,41.4931,41.4931,41.4751,41.4931,11600.0
2013-02-20 12:00:00,69.24,69.25,69.22,69.23,16100.0,41.4931,41.499,41.4811,41.4871,16100.0
2013-02-20 12:05:00,69.23,69.25,69.22,69.25,25900.0,41.4871,41.499,41.4811,41.499,25900.0
2013-02-20 12:10:00,69.24,69.27,69.24,69.25,13500.0,41.4931,41.511,41.4931,41.499,13500.0
2013-02-20 12:15:00,69.26,69.27,69.21,69.22,11500.0,41.505,41.511,41.4751,41.4811,11500.0
2013-02-20 12:20:00,69.21,69.22,69.2,69.2,15000.0,41.4751,41.4811,41.4691,41.4691,15000.0
2013-02-20 12:25:00,69.2,69.2,69.17,69.18,11500.0,41.4691,41.4691,41.4511,41.4571,11500.0
2013-02-20 12:30:00,69.18,69.19,69.16,69.19,59200.0,41.4571,41.4631,41.4451,41.4631,59200.0
2013-02-20 12:35:00,69.18,69.21,69.17,69.19,6300.0,41.4571,41.4751,41.4511,41.4631,6300.0
2013-02-20 12:40:00,69.19,69.23,69.16,69.23,12800.0,41.4631,41.4871,41.4451,41.4871,12800.0
2013-02-20 12:45:00,69.23,69.25,69.19,69.19,20600.0,41.4871,41.499,41.4631,41.4631,20600.0
2013-02-20 12:50:00,69.18,69.19,69.15,69.16,11400.0,41.4571,41.4631,41.4391,41.4451,11400.0
2013-02-20 12:55:00,69.17,69.23,69.16,69.22,13400.0,41.4511,41.4871,41.4451,41.4811,13400.0
2013-02-20 13:00:00,69.22,69.23,69.2,69.23,7200.0,41.4811,41.4871,41.4691,41.4871,7200.0
2013-02-20 13:05:00,69.24,69.24,69.19,69.21,13500.0,41.4931,41.4931,41.4631,41.4751,13500.0
2013-02-20 13:10:00,69.21,69.24,69.2,69.21,28400.0,41.4751,41.4931,41.4691,41.4751,28400.0
2013-02-20 13:15:00,69.22,69.22,69.2,69.21,8400.0,41.4811,41.4811,41.4691,41.4751,8400.0
2013-02-20 13:20:00,69.22,69.25,69.21,69.24,10100.0,41.4811,41.499,41.4751,41.4931,10100.0
2013-02-20 13:25:00,69.24,69.25,69.23,69.24,7500.0,41.4931,41.499,41.4871,41.4931,7500.0
2013-02-20 13:30:00,69.25,69.25,69.23,69.23,8100.0,41.499,41.499,41.4871,41.4871,8100.0
2013-02-20 13:35:00,69.23,69.24,69.2,69.21,13300.0,41.4871,41.4931,41.4691,41.4751,13300.0
2013-02-20 13:40:00,69.22,69.31,69.21,69.31,91700.0,41.4811,41.535,41.4751,41.535,91700.0
2013-02-20 13:45:00,69.31,69.32,69.28,69.28,13800.0,41.535,41.541,41.517,41.517,13800.0
2013-02-20 13:50:00,69.28,69.3,69.28,69.3,7500.0,41.517,41.529,41.517,41.529,7500.0
2013-02-20 13:55:00,69.3,69.3,69.28,69.28,8700.0,41.529,41.529,41.517,41.517,8700.0
2013-02-20 14:00:00,69.28,69.3,69.21,69.27,25000.0,41.517,41.529,41.4751,41.511,25000.0
2013-02-20 14:05:00,69.28,69.31,69.26,69.31,34200.0,41.517,41.535,41.505,41.535,34200.0
2013-02-20 14:10:00,69.31,69.32,69.2,69.2,19900.0,41.535,41.541,41.4691,41.4691,19900.0
2013-02-20 14:15:00,69.19,69.21,69.16,69.16,13700.0,41.4631,41.4751,41.4451,41.4451,13700.0
2013-02-20 14:20:00,69.16,69.16,69.06,69.07,22800.0,41.4451,41.4451,41.3852,41.3912,22800.0
2013-02-20 14:25:00,69.07,69.09,69.04,69.08,17900.0,41.3912,41.4032,41.3732,41.3972,17900.0
2013-02-20 14:30:00,69.07,69.11,69.07,69.09,9600.0,41.3912,41.4151,41.3912,41.4032,9600.0
2013-02-20 14:35:00,69.09,69.09,69.05,69.06,17600.0,41.4032,41.4032,41.3792,41.3852,17600.0
2013-02-20 14:40:00,69.06,69.06,68.98,69.0,19100.0,41.3852,41.3852,41.3372,41.3492,19100.0
2013-02-20 14:45:00,68.99,69.02,68.92,68.95,24100.0,41.3432,41.3612,41.3013,41.3193,24100.0
2013-02-20 14:50:00,68.95,69.0,68.93,68.94,35100.0,41.3193,41.3492,41.3073,41.3133,35100.0
2013-02-20 14:55:00,68.95,68.98,68.92,68.97,18500.0,41.3193,41.3372,41.3013,41.3312,18500.0
2013-02-20 15:00:00,68.97,68.97,68.92,68.93,29200.0,41.3312,41.3312,41.3013,41.3073,29200.0
2013-02-20 15:05:00,68.93,69.02,68.9,69.0,30600.0,41.3073,41.3612,41.2893,41.3492,30600.0
2013-02-20 15:10:00,69.0,69.03,68.96,68.96,13500.0,41.3492,41.3672,41.3253,41.3253,13500.0
2013-02-20 15:15:00,68.95,68.97,68.89,68.91,20100.0,41.3193,41.3312,41.2833,41.2953,20100.0
2013-02-20 15:20:00,68.9,68.95,68.9,68.91,15700.0,41.2893,41.3193,41.2893,41.2953,15700.0
2013-02-20 15:25:00,68.9,68.9,68.85,68.85,26600.0,41.2893,41.2893,41.2593,41.2593,26600.0
2013-02-20 15:30:00,68.86,68.9,68.84,68.89,44500.0,41.2653,41.2893,41.2533,41.2833,44500.0
2013-02-20 15:35:00,68.9,68.94,68.89,68.9,26900.0,41.2893,41.3133,41.2833,41.2893,26900.0
2013-02-20 15:40:00,68.9,68.91,68.86,68.89,25800.0,41.2893,41.2953,41.2653,41.2833,25800.0
2013-02-20 15:45:00,68.89,68.93,68.84,68.85,46800.0,41.2833,41.3073,41.2533,41.2593,46800.0
2013-02-20 15:50:00,68.86,68.86,68.82,68.82,41600.0,41.2653,41.2653,41.2414,41.2414,41600.0
2013-02-20 15:55:00,68.83,68.87,68.79,68.86,177800.0,41.2474,41.2713,41.2234,41.2653,177800.0
2013-02-21 09:30:00,68.67,68.8,68.62,68.79,102700.0,41.1515,41.2294,41.1215,41.2234,102700.0
2013-02-21 09:35:00,68.8,68.97,68.8,68.95,40000.0,41.2294,41.3312,41.2294,41.3193,40000.0
2013-02-21 09:40:00,68.95,69.01,68.81,68.85,31800.0,41.3193,41.3552,41.2354,41.2593,31800.0
2013-02-21 09:45:00,68.85,68.9,68.67,68.79,19700.0,41.2593,41.2893,41.1515,41.2234,19700.0
2013-02-21 09:50:00,68.81,69.07,68.81,68.95,74700.0,41.2354,41.3912,41.2354,41.3193,74700.0
2013-02-21 09:55:00,68.95,68.99,68.81,68.81,36300.0,41.3193,41.3432,41.2354,41.2354,36300.0
2013-02-21 10:00:00,68.81,68.91,68.73,68.87,75500.0,41.2354,41.2953,41.1874,41.2713,75500.0
2013-02-21 10:05:00,68.88,69.01,68.87,68.98,20900.0,41.2773,41.3552,41.2713,41.3372,20900.0
2013-02-21 10:10:00,68.98,69.0,68.91,68.96,25200.0,41.3372,41.3492,41.2953,41.3253,25200.0
2013-02-21 10:15:00,68.96,68.96,68.84,68.87,44500.0,41.3253,41.3253,41.2533,41.2713,44500.0
2013-02-21 10:20:00,68.87,68.96,68.85,68.96,35800.0,41.2713,41.3253,41.2593,41.3253,35800.0
2013-02-21 10:25:00,68.95,68.99,68.91,68.91,17100.0,41.3193,41.3432,41.2953,41.2953,17100.0
2013-02-21 10:30:00,68.9,68.95,68.89,68.94,16200.0,41.2893,41.3193,41.2833,41.3133,16200.0
2013-02-21 10:35:00,68.95,68.96,68.86,68.88,21900.0,41.3193,41.3253,41.2653,41.2773,21900.0
2013-02-21 10:40:00,68.88,69.0,68.88,68.92,21500.0,41.2773,41.3492,41.2773,41.3013,21500.0
2013-02-21 10:45:00,68.92,68.98,68.91,68.98,34400.0,41.3013,41.3372,41.2953,41.3372,34400.0
2013-02-21 10:50:00,68.98,69.0,68.91,68.92,18400.0,41.3372,41.3492,41.2953,41.3013,18400.0
2013-02-21 10:55:00,68.92,68.92,68.85,68.91,24900.0,41.3013,41.3013,41.2593,41.2953,24900.0
2013-02-21 11:00:00,68.9,68.98,68.89,68.98,29400.0,41.2893,41.3372,41.2833,41.3372,29400.0
2013-02-21 11:05:00,68.98,68.99,68.94,68.94,15700.0,41.3372,41.3432,41.3133,41.3133,15700.0
2013-02-21 11:10:00,68.94,68.95,68.86,68.86,7900.0,41.3133,41.3193,41.2653,41.2653,7900.0
2013-02-21 11:15:00,68.86,68.87,68.81,68.85,23100.0,41.2653,41.2713,41.2354,41.2593,23100.0
2013-02-21 11:20:00,68.84,68.84,68.8,68.8,9300.0,41.2533,41.2533,41.2294,41.2294,9300.0
2013-02-21 11:25:00,68.79,68.84,68.77,68.77,28300.0,41.2234,41.2533,41.2114,41.2114,28300.0
2013-02-21 11:30:00,68.78,68.83,68.78,68.78,33000.0,41.2174,41.2474,41.2174,41.2174,33000.0
2013-02-21 11:35:00,68.78,68.85,68.77,68.82,21600.0,41.2174,41.2593,41.2114,41.2414,21600.0
2013-02-21 11:40:00,68.81,68.84,68.81,68.83,10600.0,41.2354,41.2533,41.2354,41.2474,10600.0
2013-02-21 11:45:00,68.83,68.85,68.82,68.84,9000.0,41.2474,41.2593,41.2414,41.2533,9000.0
2013-02-21 11:50:00,68.84,68.93,68.83,68.93,26400.0,41.2533,41.3073,41.2474,41.3073,26400.0
2013-02-21 11:55:00,68.93,68.97,68.93,68.96,11400.0,41.3073,41.3312,41.3073,41.3253,11400.0
2013-02-21 12:00:00,68.95,68.96,68.93,68.95,16800.0,41.3193,41.3253,41.3073,41.3193,16800.0
2013-02-21 12:05:00,68.95,68.96,68.91,68.92,19000.0,41.3193,41.3253,41.2953,41.3013,19000.0
2013-02-21 12:10:00,68.92,68.92,68.88,68.89,14400.0,41.3013,41.3013,41.2773,41.2833,14400.0
2013-02-21 12:15:00,68.89,68.9,68.81,68.81,22300.0,41.2833,41.2893,41.2354,41.2354,22300.0
2013-02-21 12:20:00,68.82,68.85,68.82,68.84,10400.0,41.2414,41.2593,41.2414,41.2533,10400.0
2013-02-21 12:25:00,68.85,68.88,68.83,68.88,13600.0,41.2593,41.2773,41.2474,41.2773,13600.0
2013-02-21 12:30:00,68.88,68.9,68.84,68.85,16900.0,41.2773,41.2893,41.2533,41.2593,16900.0
2013-02-21 12:35:00,68.86,68.86,68.79,68.81,16100.0,41.2653,41.2653,41.2234,41.2354,16100.0
2013-02-21 12:40:00,68.81,68.84,68.78,68.79,10700.0,41.2354,41.2533,41.2174,41.2234,10700.0
2013-02-21 12:45:00,68.8,68.86,68.8,68.86,13000.0,41.2294,41.2653,41.2294,41.2653,13000.0
2013-02-21 12:50:00,68.86,68.95,68.86,68.95,22100.0,41.2653,41.3193,41.2653,41.3193,22100.0
2013-02-21 12:55:00,68.96,69.01,68.94,68.98,22900.0,41.3253,41.3552,41.3133,41.3372,22900.0
2013-02-21 13:00:00,69.0,69.04,68.94,68.97,52100.0,41.3492,41.3732,41.3133,41.3312,52100.0
2013-02-21 13:05:00,68.97,69.0,68.94,69.0,16800.0,41.3312,41.3492,41.3133,41.3492,16800.0
2013-02-21 13:10:00,69.0,69.01,68.97,68.98,13800.0,41.3492,41.3552,41.3312,41.3372,13800.0
2013-02-21 13:15:00,68.99,68.99,68.94,68.95,20800.0,41.3432,41.3432,41.3133,41.3193,20800.0
2013-02-21 13:20:00,68.95,68.96,68.92,68.92,8300.0,41.3193,41.3253,41.3013,41.3013,8300.0
2013-02-21 13:25:00,68.92,68.96,68.9,68.96,13100.0,41.3013,41.3253,41.2893,41.3253,13100.0
2013-02-21 13:30:00,68.97,68.97,68.93,68.96,15700.0,41.3312,41.3312,41.3073,41.3253,15700.0
2013-02-21 13:35:00,68.95,68.95,68.92,68.93,7700.0,41.3193,41.3193,41.3013,41.3073,7700.0
2013-02-21 13:40:00,68.92,68.93,68.89,68.92,5400.0,41.3013,41.3073,41.2833,41.3013,5400.0
2013-02-21 13:45:00,68.91,68.91,68.87,68.9,10700.0,41.2953,41.2953,41.2713,41.2893,10700.0
2013-02-21 13:50:00,68.9,68.91,68.86,68.86,4600.0,41.2893,41.2953,41.2653,41.2653,4600.0
2013-02-21 13:55:00,68.87,68.88,68.86,68.88,7000.0,41.2713,41.2773,41.2653,41.2773,7000.0
2013-02-21 14:00:00,68.89,68.89,68.82,68.82,16400.0,41.2833,41.2833,41.2414,41.2414,16400.0
2013-02-21 14:05:00,68.83,68.86,68.83,68.84,16600.0,41.2474,41.2653,41.2474,41.2533,16600.0
2013-02-21 14:10:00,68.85,68.86,68.84,68.86,13100.0,41.2593,41.2653,41.2533,41.2653,13100.0
2013-02-21 14:15:00,68.86,68.89,68.86,68.87,21100.0,41.2653,41.2833,41.2653,41.2713,21100.0
2013-02-21 14:20:00,68.87,68.88,68.86,68.87,13100.0,41.2713,41.2773,41.2653,41.2713,13100.0
2013-02-21 14:25:00,68.87,68.88,68.86,68.88,31600.0,41.2713,41.2773,41.2653,41.2773,31600.0
2013-02-21 14:30:00,68.87,68.92,68.87,68.91,14300.0,41.2713,41.3013,41.2713,41.2953,14300.0
2013-02-21 14:35:00,68.91,68.94,68.89,68.92,28100.0,41.2953,41.3133,41.2833,41.3013,28100.0
2013-02-21 14:40:00,68.89,68.91,68.86,68.89,27500.0,41.2833,41.2953,41.2653,41.2833,27500.0
2013-02-21 14:45:00,68.9,68.9,68.83,68.9,47000.0,41.2893,41.2893,41.2474,41.2893,47000.0
2013-02-21 14:50:00,68.9,68.92,68.84,68.85,23800.0,41.2893,41.3013,41.2533,41.2593,23800.0
2013-02-21 14:55:00,68.85,68.89,68.84,68.86,30700.0,41.2593,41.2833,41.2533,41.2653,30700.0
2013-02-21 15:00:00,68.87,68.91,68.86,68.9,10900.0,41.2713,41.2953,41.2653,41.2893,10900.0
2013-02-21 15:05:00,68.9,68.97,68.9,68.94,23000.0,41.2893,41.3312,41.2893,41.3133,23000.0
2013-02-21 15:10:00,68.95,68.97,68.94,68.97,21700.0,41.3193,41.3312,41.3133,41.3312,21700.0
2013-02-21 15:15:00,68.96,68.97,68.93,68.95,20000.0,41.3253,41.3312,41.3073,41.3193,20000.0
2013-02-21 15:20:00,68.94,68.97,68.94,68.95,28400.0,41.3133,41.3312,41.3133,41.3193,28400.0
2013-02-21 15:25:00,68.96,69.0,68.94,68.94,23800.0,41.3253,41.3492,41.3133,41.3133,23800.0
2013-02-21 15:30:00,68.94,68.97,68.92,68.94,40400.0,41.3133,41.3312,41.3013,41.3133,40400.0
2013-02-21 15:35:00,68.94,68.95,68.91,68.95,38500.0,41.3133,41.3193,41.2953,41.3193,38500.0
2013-02-21 15:40:00,68.94,68.98,68.91,68.93,56100.0,41.3133,41.3372,41.2953,41.3073,56100.0
2013-02-21 15:45:00,68.93,68.96,68.92,68.94,29300.0,41.3073,41.3253,41.3013,41.3133,29300.0
2013-02-21 15:50:00,68.94,68.94,68.84,68.84,39600.0,41.3133,41.3133,41.2533,41.2533,39600.0
2013-02-21 15:55:00,68.85,68.89,68.78,68.82,123000.0,41.2593,41.2833,41.2174,41.2414,123000.0
2013-02-22 09:30:00,68.87,69.07,68.86,69.01,37100.0,41.2713,41.3912,41.2653,41.3552,37100.0
2013-02-22 09:35:00,69.0,69.02,68.91,69.01,17300.0,41.3492,41.3612,41.2953,41.3552,17300.0
2013-02-22 09:40:00,69.01,69.07,68.96,69.07,19100.0,41.3552,41.3912,41.3253,41.3912,19100.0
2013-02-22 09:45:00,69.05,69.15,69.02,69.12,21500.0,41.3792,41.4391,41.3612,41.4211,21500.0
2013-02-22 09:50:00,69.12,69.2,69.11,69.19,22100.0,41.4211,41.4691,41.4151,41.4631,22100.0
2013-02-22 09:55:00,69.19,69.27,69.13,69.27,26900.0,41.4631,41.511,41.4271,41.511,26900.0
2013-02-22 10:00:00,69.3,69.32,69.18,69.23,17900.0,41.529,41.541,41.4571,41.4871,17900.0
2013-02-22 10:05:00,69.23,69.23,69.12,69.18,15900.0,41.4871,41.4871,41.4211,41.4571,15900.0
2013-02-22 10:10:00,69.17,69.21,69.13,69.21,15700.0,41.4511,41.4751,41.4271,41.4751,15700.0
2013-02-22 10:15:00,69.22,69.24,69.18,69.24,13200.0,41.4811,41.4931,41.4571,41.4931,13200.0
2013-02-22 10:20:00,69.25,69.3,69.24,69.28,22700.0,41.499,41.529,41.4931,41.517,22700.0
2013-02-22 10:25:00,69.28,69.34,69.28,69.31,41700.0,41.517,41.553,41.517,41.535,41700.0
2013-02-22 10:30:00,69.31,69.34,69.28,69.28,22600.0,41.535,41.553,41.517,41.517,22600.0
2013-02-22 10:35:00,69.29,69.33,69.29,69.33,44000.0,41.523,41.547,41.523,41.547,44000.0
2013-02-22 10:40:00,69.32,69.32,69.27,69.29,35900.0,41.541,41.541,41.511,41.523,35900.0
2013-02-22 10:45:00,69.29,69.32,69.29,69.32,17900.0,41.523,41.541,41.523,41.541,17900.0
2013-02-22 10:50:00,69.32,69.33,69.3,69.33,23900.0,41.541,41.547,41.529,41.547,23900.0
2013-02-22 10:55:00,69.33,69.34,69.29,69.34,18500.0,41.547,41.553,41.523,41.553,18500.0
2013-02-22 11:00:00,69.33,69.41,69.31,69.41,54500.0,41.547,41.5949,41.535,41.5949,54500.0
2013-02-22 11:05:00,69.4,69.42,69.37,69.39,20800.0,41.5889,41.6009,41.571,41.5829,20800.0
2013-02-22 11:10:00,69.4,69.4,69.29,69.3,16800.0,41.5889,41.5889,41.523,41.529,16800.0
2013-02-22 11:15:00,69.3,69.34,69.29,69.33,13800.0,41.529,41.553,41.523,41.547,13800.0
2013-02-22 11:20:00,69.33,69.4,69.33,69.37,12300.0,41.547,41.5889,41.547,41.571,12300.0
2013-02-22 11:25:00,69.37,69.41,69.36,69.41,9700.0,41.571,41.5949,41.565,41.5949,9700.0
2013-02-22 11:30:00,69.4,69.48,69.4,69.46,38400.0,41.5889,41.6369,41.5889,41.6249,38400.0
2013-02-22 11:35:00,69.45,69.47,69.42,69.44,9900.0,41.6189,41.6309,41.6009,41.6129,9900.0
2013-02-22 11:40:00,69.43,69.43,69.4,69.41,6200.0,41.6069,41.6069,41.5889,41.5949,6200.0
2013-02-22 11:45:00,69.4,69.42,69.38,69.39,13200.0,41.5889,41.6009,41.5769,41.5829,13200.0
2013-02-22 11:50:00,69.39,69.41,69.37,69.37,10600.0,41.5829,41.5949,41.571,41.571,10600.0
2013-02-22 11:55:00,69.36,69.39,69.35,69.36,12900.0,41.565,41.5829,41.559,41.565,12900.0
2013-02-22 12:00:00,69.36,69.39,69.36,69.38,7200.0,41.565,41.5829,41.565,41.5769,7200.0
2013-02-22 12:05:00,69.38,69.4,69.37,69.4,8400.0,41.5769,41.5889,41.571,41.5889,8400.0
2013-02-22 12:10:00,69.4,69.43,69.39,69.39,9100.0,41.5889,41.6069,41.5829,41.5829,9100.0
2013-02-22 12:15:00,69.39,69.41,69.38,69.39,7300.0,41.5829,41.5949,41.5769,41.5829,7300.0
2013-02-22 12:20:00,69.39,69.4,69.36,69.36,7200.0,41.5829,41.5889,41.565,41.565,7200.0
2013-02-22 12:25:00,69.36,69.43,69.36,69.41,19600.0,41.565,41.6069,41.565,41.5949,19600.0
2013-02-22 12:30:00,69.41,69.43,69.41,69.42,5000.0,41.5949,41.6069,41.5949,41.6009,5000.0
2013-02-22 12:35:00,69.42,69.43,69.38,69.39,11600.0,41.6009,41.6069,41.5769,41.5829,11600.0
2013-02-22 12:40:00,69.39,69.41,69.37,69.38,17600.0,41.5829,41.5949,41.571,41.5769,17600.0
2013-02-22 12:45:00,69.38,69.41,69.36,69.4,17400.0,41.5769,41.5949,41.565,41.5889,17400.0
2013-02-22 12:50:00,69.41,69.42,69.4,69.4,9400.0,41.5949,41.6009,41.5889,41.5889,9400.0
2013-02-22 12:55:00,69.4,69.41,69.38,69.39,21100.0,41.5889,41.5949,41.5769,41.5829,21100.0
2013-02-22 13:00:00,69.39,69.41,69.38,69.4,22600.0,41.5829,41.5949,41.5769,41.5889,22600.0
2013-02-22 13:05:00,69.41,69.46,69.4,69.45,33200.0,41.5949,41.6249,41.5889,41.6189,33200.0
2013-02-22 13:10:00,69.44,69.47,69.44,69.47,26400.0,41.6129,41.6309,41.6129,41.6309,26400.0
2013-02-22 13:15:00,69.47,69.48,69.45,69.48,12400.0,41.6309,41.6369,41.6189,41.6369,12400.0
2013-02-22 13:20:00,69.49,69.49,69.47,69.48,8200.0,41.6429,41.6429,41.6309,41.6369,8200.0
2013-02-22 13:25:00,69.49,69.49,69.44,69.44,20200.0,41.6429,41.6429,41.6129,41.6129,20200.0
2013-02-22 13:30:00,69.44,69.44,69.43,69.44,6200.0,41.6129,41.6129,41.6069,41.6129,6200.0
2013-02-22 13:35:00,69.44,69.45,69.43,69.44,14300.0,41.6129,41.6189,41.6069,41.6129,14300.0
2013-02-22 13:40:00,69.44,69.44,69.43,69.44,2500.0,41.6129,41.6129,41.6069,41.6129,2500.0
2013-02-22 13:45:00,69.43,69.45,69.43,69.45,8800.0,41.6069,41.6189,41.6069,41.6189,8800.0
2013-02-22 13:50:00,69.45,69.45,69.42,69.42,7300.0,41.6189,41.6189,41.6009,41.6009,7300.0
2013-02-22 13:55:00,69.41,69.42,69.41,69.42,7500.0,41.5949,41.6009,41.5949,41.6009,7500.0
2013-02-22 14:00:00,69.42,69.42,69.41,69.42,8500.0,41.6009,41.6009,41.5949,41.6009,8500.0
2013-02-22 14:05:00,69.42,69.43,69.38,69.39,18400.0,41.6009,41.6069,41.5769,41.5829,18400.0
2013-02-22 14:10:00,69.39,69.39,69.37,69.38,12200.0,41.5829,41.5829,41.571,41.5769,12200.0
2013-02-22 14:15:00,69.38,69.39,69.36,69.36,4700.0,41.5769,41.5829,41.565,41.565,4700.0
2013-02-22 14:20:00,69.36,69.38,69.36,69.37,8800.0,41.565,41.5769,41.565,41.571,8800.0
2013-02-22 14:25:00,69.36,69.37,69.35,69.36,10400.0,41.565,41.571,41.559,41.565,10400.0
2013-02-22 14:30:00,69.37,69.4,69.36,69.39,15500.0,41.571,41.5889,41.565,41.5829,15500.0
2013-02-22 14:35:00,69.39,69.41,69.39,69.41,15800.0,41.5829,41.5949,41.5829,41.5949,15800.0
2013-02-22 14:40:00,69.4,69.41,69.38,69.38,8900.0,41.5889,41.5949,41.5769,41.5769,8900.0
2013-02-22 14:45:00,69.39,69.39,69.35,69.35,7800.0,41.5829,41.5829,41.559,41.559,7800.0
2013-02-22 14:50:00,69.36,69.41,69.35,69.41,11800.0,41.565,41.5949,41.559,41.5949,11800.0
2013-02-22 14:55:00,69.4,69.41,69.4,69.4,4500.0,41.5889,41.5949,41.5889,41.5889,4500.0
2013-02-22 15:00:00,69.4,69.41,69.39,69.39,20200.0,41.5889,41.5949,41.5829,41.5829,20200.0
2013-02-22 15:05:00,69.4,69.42,69.38,69.39,19800.0,41.5889,41.6009,41.5769,41.5829,19800.0
2013-02-22 15:10:00,69.39,69.4,69.36,69.37,15300.0,41.5829,41.5889,41.565,41.571,15300.0
2013-02-22 15:15:00,69.38,69.41,69.38,69.4,13600.0,41.5769,41.5949,41.5769,41.5889,13600.0
2013-02-22 15:20:00,69.41,69.41,69.39,69.39,11400.0,41.5949,41.5949,41.5829,41.5829,11400.0
2013-02-22 15:25:00,69.38,69.42,69.37,69.4,24100.0,41.5769,41.6009,41.571,41.5889,24100.0
2013-02-22 15:30:00,69.4,69.41,69.37,69.39,27800.0,41.5889,41.5949,41.571,41.5829,27800.0
2013-02-22 15:35:00,69.39,69.42,69.38,69.42,21200.0,41.5829,41.6009,41.5769,41.6009,21200.0
2013-02-22 15:40:00,69.42,69.42,69.4,69.41,15300.0,41.6009,41.6009,41.5889,41.5949,15300.0
2013-02-22 15:45:00,69.42,69.44,69.41,69.42,31300.0,41.6009,41.6129,41.5949,41.6009,31300.0
2013-02-22 15:50:00,69.42,69.42,69.37,69.38,71000.0,41.6009,41.6009,41.571,41.5769,71000.0
2013-02-22 15:55:00,69.38,69.47,69.37,69.47,143500.0,41.5769,41.6309,41.571,41.6309,143500.0
2013-02-25 09:30:00,69.53,69.95,69.53,69.95,105800.0,41.6668,41.9185,41.6668,41.9185,105800.0
2013-02-25 09:35:00,69.95,70.02,69.89,69.97,87600.0,41.9185,41.9605,41.8826,41.9305,87600.0
2013-02-25 09:40:00,70.0,70.18,69.98,70.09,64800.0,41.9485,42.0564,41.9365,42.0024,64800.0
2013-02-25 09:45:00,70.07,70.08,69.97,70.06,34100.0,41.9904,41.9964,41.9305,41.9844,34100.0
2013-02-25 09:50:00,70.07,70.25,70.06,70.19,93200.0,41.9904,42.0983,41.9844,42.0624,93200.0
2013-02-25 09:55:00,70.17,70.23,70.17,70.2,46200.0,42.0504,42.0863,42.0504,42.0683,46200.0
2013-02-25 10:00:00,70.2,70.3,70.19,70.28,67500.0,42.0683,42.1283,42.0624,42.1163,67500.0
2013-02-25 10:05:00,70.28,70.29,70.2,70.21,34200.0,42.1163,42.1223,42.0683,42.0743,34200.0
2013-02-25 10:10:00,70.2,70.21,70.14,70.18,26200.0,42.0683,42.0743,42.0324,42.0564,26200.0
2013-02-25 10:15:00,70.19,70.22,70.15,70.2,27400.0,42.0624,42.0803,42.0384,42.0683,27400.0
2013-02-25 10:20:00,70.2,70.2,70.13,70.13,61200.0,42.0683,42.0683,42.0264,42.0264,61200.0
2013-02-25 10:25:00,70.14,70.25,70.11,70.12,68800.0,42.0324,42.0983,42.0144,42.0204,68800.0
2013-02-25 10:30:00,70.12,70.19,70.08,70.16,27800.0,42.0204,42.0624,41.9964,42.0444,27800.0
2013-02-25 10:35:00,70.16,70.17,70.02,70.04,30200.0,42.0444,42.0504,41.9605,41.9725,30200.0
2013-02-25 10:40:00,70.03,70.06,70.0,70.01,16000.0,41.9665,41.9844,41.9485,41.9545,16000.0
2013-02-25 10:45:00,70.01,70.03,69.89,69.91,29800.0,41.9545,41.9665,41.8826,41.8946,29800.0
2013-02-25 10:50:00,69.91,69.93,69.84,69.84,24700.0,41.8946,41.9065,41.8526,41.8526,24700.0
2013-02-25 10:55:00,69.83,69.86,69.81,69.84,12900.0,41.8466,41.8646,41.8346,41.8526,12900.0
2013-02-25 11:00:00,69.85,69.92,69.84,69.88,28300.0,41.8586,41.9006,41.8526,41.8766,28300.0
2013-02-25 11:05:00,69.88,69.98,69.86,69.93,24000.0,41.8766,41.9365,41.8646,41.9065,24000.0
2013-02-25 11:10:00,69.92,69.94,69.89,69.91,11800.0,41.9006,41.9125,41.8826,41.8946,11800.0
2013-02-25 11:15:00,69.93,69.98,69.89,69.95,34000.0,41.9065,41.9365,41.8826,41.9185,34000.0
2013-02-25 11:20:00,69.93,69.95,69.9,69.91,20200.0,41.9065,41.9185,41.8886,41.8946,20200.0
2013-02-25 11:25:00,69.9,69.95,69.87,69.87,19900.0,41.8886,41.9185,41.8706,41.8706,19900.0
2013-02-25 11:30:00,69.87,69.9,69.84,69.86,30200.0,41.8706,41.8886,41.8526,41.8646,30200.0
2013-02-25 11:35:00,69.86,69.9,69.82,69.85,35500.0,41.8646,41.8886,41.8406,41.8586,35500.0
2013-02-25 11:40:00,69.85,69.93,69.85,69.89,14700.0,41.8586,41.9065,41.8586,41.8826,14700.0
2013-02-25 11:45:00,69.88,69.89,69.84,69.88,10100.0,41.8766,41.8826,41.8526,41.8766,10100.0
2013-02-25 11:50:00,69.87,69.88,69.79,69.83,20200.0,41.8706,41.8766,41.8226,41.8466,20200.0
2013-02-25 11:55:00,69.82,69.84,69.8,69.82,23200.0,41.8406,41.8526,41.8286,41.8406,23200.0
2013-02-25 12:00:00,69.82,69.83,69.74,69.77,23600.0,41.8406,41.8466,41.7927,41.8107,23600.0
2013-02-25 12:05:00,69.77,69.8,69.72,69.72,23300.0,41.8107,41.8286,41.7807,41.7807,23300.0
2013-02-25 12:10:00,69.72,69.77,69.72,69.75,25700.0,41.7807,41.8107,41.7807,41.7987,25700.0
2013-02-25 12:15:00,69.74,69.77,69.71,69.75,22600.0,41.7927,41.8107,41.7747,41.7987,22600.0
2013-02-25 12:20:00,69.74,69.76,69.72,69.76,16300.0,41.7927,41.8047,41.7807,41.8047,16300.0
2013-02-25 12:25:00,69.75,69.82,69.74,69.81,34000.0,41.7987,41.8406,41.7927,41.8346,34000.0
2013-02-25 12:30:00,69.79,69.81,69.77,69.8,17500.0,41.8226,41.8346,41.8107,41.8286,17500.0
2013-02-25 12:35:00,69.81,69.85,69.81,69.83,16000.0,41.8346,41.8586,41.8346,41.8466,16000.0
2013-02-25 12:40:00,69.84,69.85,69.81,69.83,19500.0,41.8526,41.8586,41.8346,41.8466,19500.0
2013-02-25 12:45:00,69.84,69.87,69.83,69.87,8300.0,41.8526,41.8706,41.8466,41.8706,8300.0
2013-02-25 12:50:00,69.88,69.88,69.84,69.84,17400.0,41.8766,41.8766,41.8526,41.8526,17400.0
2013-02-25 12:55:00,69.84,69.87,69.84,69.87,22200.0,41.8526,41.8706,41.8526,41.8706,22200.0
2013-02-25 13:00:00,69.88,69.9,69.85,69.85,19500.0,41.8766,41.8886,41.8586,41.8586,19500.0
2013-02-25 13:05:00,69.85,69.88,69.85,69.88,24600.0,41.8586,41.8766,41.8586,41.8766,24600.0
2013-02-25 13:10:00,69.89,69.9,69.87,69.88,53200.0,41.8826,41.8886,41.8706,41.8766,53200.0
2013-02-25 13:15:00,69.89,69.89,69.83,69.87,16300.0,41.8826,41.8826,41.8466,41.8706,16300.0
2013-02-25 13:20:00,69.86,69.94,69.84,69.94,58900.0,41.8646,41.9125,41.8526,41.9125,58900.0
2013-02-25 13:25:00,69.94,69.96,69.91,69.91,18500.0,41.9125,41.9245,41.8946,41.8946,18500.0
2013-02-25 13:30:00,69.91,69.93,69.82,69.83,26700.0,41.8946,41.9065,41.8406,41.8466,26700.0
2013-02-25 13:35:00,69.83,69.83,69.68,69.68,21800.0,41.8466,41.8466,41.7567,41.7567,21800.0
2013-02-25 13:40:00,69.67,69.68,69.53,69.62,85400.0,41.7507,41.7567,41.6668,41.7208,85400.0
2013-02-25 13:45:00,69.62,69.7,69.62,69.66,30400.0,41.7208,41.7687,41.7208,41.7447,30400.0
2013-02-25 13:50:00,69.65,69.69,69.62,69.69,19200.0,41.7387,41.7627,41.7208,41.7627,19200.0
2013-02-25 13:55:00,69.7,69.72,69.56,69.58,33500.0,41.7687,41.7807,41.6848,41.6968,33500.0
2013-02-25 14:00:00,69.58,69.64,69.58,69.59,12300.0,41.6968,41.7328,41.6968,41.7028,12300.0
2013-02-25 14:05:00,69.58,69.58,69.5,69.55,23200.0,41.6968,41.6968,41.6489,41.6788,23200.0
2013-02-25 14:10:00,69.55,69.61,69.53,69.6,33600.0,41.6788,41.7148,41.6668,41.7088,33600.0
2013-02-25 14:15:00,69.6,69.7,69.6,69.69,18700.0,41.7088,41.7687,41.7088,41.7627,18700.0
2013-02-25 14:20:00,69.69,69.7,69.66,69.66,8600.0,41.7627,41.7687,41.7447,41.7447,8600.0
2013-02-25 14:25:00,69.66,69.66,69.6,69.61,8700.0,41.7447,41.7447,41.7088,41.7148,8700.0
2013-02-25 14:30:00,69.61,69.69,69.6,69.69,19400.0,41.7148,41.7627,41.7088,41.7627,19400.0
2013-02-25 14:35:00,69.68,69.69,69.64,69.65,10600.0,41.7567,41.7627,41.7328,41.7387,10600.0
2013-02-25 14:40:00,69.65,69.65,69.6,69.62,29700.0,41.7387,41.7387,41.7088,41.7208,29700.0
2013-02-25 14:45:00,69.62,69.64,69.57,69.59,20400.0,41.7208,41.7328,41.6908,41.7028,20400.0
2013-02-25 14:50:00,69.59,69.6,69.57,69.58,12600.0,41.7028,41.7088,41.6908,41.6968,12600.0
2013-02-25 14:55:00,69.59,69.67,69.59,69.65,13300.0,41.7028,41.7507,41.7028,41.7387,13300.0
2013-02-25 15:00:00,69.65,69.7,69.65,69.7,18300.0,41.7387,41.7687,41.7387,41.7687,18300.0
2013-02-25 15:05:00,69.69,69.7,69.65,69.69,16800.0,41.7627,41.7687,41.7387,41.7627,16800.0
2013-02-25 15:10:00,69.69,69.7,69.61,69.61,30600.0,41.7627,41.7687,41.7148,41.7148,30600.0
2013-02-25 15:15:00,69.61,69.62,69.54,69.54,21900.0,41.7148,41.7208,41.6728,41.6728,21900.0
2013-02-25 15:20:00,69.53,69.54,69.48,69.49,36900.0,41.6668,41.6728,41.6369,41.6429,36900.0
2013-02-25 15:25:00,69.48,69.48,69.42,69.45,67800.0,41.6369,41.6369,41.6009,41.6189,67800.0
2013-02-25 15:30:00,69.45,69.47,69.41,69.46,59600.0,41.6189,41.6309,41.5949,41.6249,59600.0
2013-02-25 15:35:00,69.46,69.48,69.44,69.44,32100.0,41.6249,41.6369,41.6129,41.6129,32100.0
2013-02-25 15:40:00,69.43,69.48,69.42,69.46,71700.0,41.6069,41.6369,41.6009,41.6249,71700.0
2013-02-25 15:45:00,69.45,69.51,69.44,69.46,161100.0,41.6189,41.6549,41.6129,41.6249,161100.0
2013-02-25 15:50:00,69.46,69.47,69.25,69.26,93100.0,41.6249,41.6309,41.499,41.505,93100.0
2013-02-25 15:55:00,69.26,69.27,69.1,69.11,248300.0,41.505,41.511,41.4092,41.4151,248300.0
2013-02-26 09:30:00,69.38,69.66,69.25,69.63,73700.0,41.5769,41.7447,41.499,41.7268,73700.0
2013-02-26 09:35:00,69.64,69.91,69.5,69.8,69000.0,41.7328,41.8946,41.6489,41.8286,69000.0
2013-02-26 09:40:00,69.81,69.95,69.81,69.89,34600.0,41.8346,41.9185,41.8346,41.8826,34600.0
2013-02-26 09:45:00,69.89,69.93,69.85,69.86,24700.0,41.8826,41.9065,41.8586,41.8646,24700.0
2013-02-26 09:50:00,69.84,69.87,69.73,69.82,37300.0,41.8526,41.8706,41.7867,41.8406,37300.0
2013-02-26 09:55:00,69.83,69.83,69.58,69.58,27800.0,41.8466,41.8466,41.6968,41.6968,27800.0
2013-02-26 10:00:00,69.59,69.64,69.25,69.28,57300.0,41.7028,41.7328,41.499,41.517,57300.0
2013-02-26 10:05:00,69.28,69.47,69.26,69.33,38900.0,41.517,41.6309,41.505,41.547,38900.0
2013-02-26 10:10:00,69.34,69.53,69.34,69.42,37900.0,41.553,41.6668,41.553,41.6009,37900.0
2013-02-26 10:15:00,69.46,69.55,69.45,69.51,5400.0,41.6249,41.6788,41.6189,41.6549,5400.0
2013-02-26 10:20:00,69.49,69.5,69.41,69.43,9600.0,41.6429,41.6489,41.5949,41.6069,9600.0
2013-02-26 10:25:00,69.42,69.43,69.36,69.39,12800.0,41.6009,41.6069,41.565,41.5829,12800.0
2013-02-26 10:30:00,69.38,69.41,69.31,69.34,16100.0,41.5769,41.5949,41.535,41.553,16100.0
2013-02-26 10:35:00,69.35,69.37,69.3,69.32,22400.0,41.559,41.571,41.529,41.541,22400.0
2013-02-26 10:40:00,69.33,69.43,69.31,69.42,26200.0,41.547,41.6069,41.535,41.6009,26200.0
2013-02-26 10:45:00,69.43,69.43,69.32,69.36,22300.0,41.6069,41.6069,41.541,41.565,22300.0
2013-02-26 10:50:00,69.39,69.5,69.38,69.48,17600.0,41.5829,41.6489,41.5769,41.6369,17600.0
2013-02-26 10:55:00,69.46,69.47,69.41,69.45,43900.0,41.6249,41.6309,41.5949,41.6189,43900.0
2013-02-26 11:00:00,69.45,69.54,69.44,69.53,31300.0,41.6189,41.6728,41.6129,41.6668,31300.0
2013-02-26 11:05:00,69.52,69.52,69.45,69.45,19100.0,41.6608,41.6608,41.6189,41.6189,19100.0
2013-02-26 11:10:00,69.45,69.46,69.43,69.43,16500.0,41.6189,41.6249,41.6069,41.6069,16500.0
2013-02-26 11:15:00,69.43,69.49,69.4,69.47,52200.0,41.6069,41.6429,41.5889,41.6309,52200.0
2013-02-26 11:20:00,69.48,69.49,69.4,69.44,39400.0,41.6369,41.6429,41.5889,41.6129,39400.0
2013-02-26 11:25:00,69.43,69.47,69.41,69.43,13000.0,41.6069,41.6309,41.5949,41.6069,13000.0
2013-02-26 11:30:00,69.43,69.45,69.35,69.36,14900.0,41.6069,41.6189,41.559,41.565,14900.0
2013-02-26 11:35:00,69.36,69.41,69.35,69.4,23400.0,41.565,41.5949,41.559,41.5889,23400.0
2013-02-26 11:40:00,69.4,69.42,69.34,69.38,24400.0,41.5889,41.6009,41.553,41.5769,24400.0
2013-02-26 11:45:00,69.39,69.39,69.3,69.34,25700.0,41.5829,41.5829,41.529,41.553,25700.0
2013-02-26 11:50:00,69.34,69.47,69.34,69.47,26600.0,41.553,41.6309,41.553,41.6309,26600.0
2013-02-26 11:55:00,69.47,69.51,69.44,69.45,18900.0,41.6309,41.6549,41.6129,41.6189,18900.0
2013-02-26 12:00:00,69.44,69.47,69.37,69.38,29300.0,41.6129,41.6309,41.571,41.5769,29300.0
2013-02-26 12:05:00,69.38,69.44,69.35,69.44,19900.0,41.5769,41.6129,41.559,41.6129,19900.0
2013-02-26 12:10:00,69.43,69.44,69.38,69.39,9500.0,41.6069,41.6129,41.5769,41.5829,9500.0
2013-02-26 12:15:00,69.39,69.44,69.38,69.41,12700.0,41.5829,41.6129,41.5769,41.5949,12700.0
2013-02-26 12:20:00,69.41,69.5,69.4,69.5,14700.0,41.5949,41.6489,41.5889,41.6489,14700.0
2013-02-26 12:25:00,69.5,69.59,69.49,69.53,20100.0,41.6489,41.7028,41.6429,41.6668,20100.0
2013-02-26 12:30:00,69.53,69.56,69.51,69.53,22000.0,41.6668,41.6848,41.6549,41.6668,22000.0
2013-02-26 12:35:00,69.53,69.54,69.51,69.54,13600.0,41.6668,41.6728,41.6549,41.6728,13600.0
2013-02-26 12:40:00,69.54,69.54,69.52,69.54,12100.0,41.6728,41.6728,41.6608,41.6728,12100.0
2013-02-26 12:45:00,69.53,69.54,69.48,69.5,14300.0,41.6668,41.6728,41.6369,41.6489,14300.0
2013-02-26 12:50:00,69.51,69.53,69.48,69.48,7600.0,41.6549,41.6668,41.6369,41.6369,7600.0
2013-02-26 12:55:00,69.49,69.52,69.48,69.49,7100.0,41.6429,41.6608,41.6369,41.6429,7100.0
2013-02-26 13:00:00,69.49,69.61,69.48,69.59,20900.0,41.6429,41.7148,41.6369,41.7028,20900.0
2013-02-26 13:05:00,69.58,69.61,69.56,69.58,13200.0,41.6968,41.7148,41.6848,41.6968,13200.0
2013-02-26 13:10:00,69.57,69.59,69.55,69.57,12200.0,41.6908,41.7028,41.6788,41.6908,12200.0
2013-02-26 13:15:00,69.57,69.59,69.54,69.54,10900.0,41.6908,41.7028,41.6728,41.6728,10900.0
2013-02-26 13:20:00,69.55,69.59,69.54,69.56,9500.0,41.6788,41.7028,41.6728,41.6848,9500.0
2013-02-26 13:25:00,69.57,69.61,69.56,69.59,6800.0,41.6908,41.7148,41.6848,41.7028,6800.0
2013-02-26 13:30:00,69.58,69.65,69.58,69.6,13000.0,41.6968,41.7387,41.6968,41.7088,13000.0
2013-02-26 13:35:00,69.6,69.62,69.57,69.58,9000.0,41.7088,41.7208,41.6908,41.6968,9000.0
2013-02-26 13:40:00,69.56,69.56,69.48,69.49,13800.0,41.6848,41.6848,41.6369,41.6429,13800.0
2013-02-26 13:45:00,69.49,69.53,69.48,69.49,16800.0,41.6429,41.6668,41.6369,41.6429,16800.0
2013-02-26 13:50:00,69.49,69.52,69.48,69.51,17600.0,41.6429,41.6608,41.6369,41.6549,17600.0
2013-02-26 13:55:00,69.51,69.51,69.44,69.48,7600.0,41.6549,41.6549,41.6129,41.6369,7600.0
2013-02-26 14:00:00,69.48,69.51,69.46,69.48,18700.0,41.6369,41.6549,41.6249,41.6369,18700.0
2013-02-26 14:05:00,69.48,69.58,69.48,69.56,22200.0,41.6369,41.6968,41.6369,41.6848,22200.0
2013-02-26 14:10:00,69.57,69.62,69.57,69.6,9200.0,41.6908,41.7208,41.6908,41.7088,9200.0
2013-02-26 14:15:00,69.61,69.65,69.61,69.64,9100.0,41.7148,41.7387,41.7148,41.7328,9100.0
2013-02-26 14:20:00,69.65,69.69,69.65,69.68,13000.0,41.7387,41.7627,41.7387,41.7567,13000.0
2013-02-26 14:25:00,69.68,69.69,69.64,69.67,10600.0,41.7567,41.7627,41.7328,41.7507,10600.0
2013-02-26 14:30:00,69.67,69.67,69.64,69.67,11100.0,41.7507,41.7507,41.7328,41.7507,11100.0
2013-02-26 14:35:00,69.67,69.68,69.63,69.65,11200.0,41.7507,41.7567,41.7268,41.7387,11200.0
2013-02-26 14:40:00,69.64,69.65,69.56,69.57,15800.0,41.7328,41.7387,41.6848,41.6908,15800.0
2013-02-26 14:45:00,69.58,69.58,69.51,69.51,7200.0,41.6968,41.6968,41.6549,41.6549,7200.0
2013-02-26 14:50:00,69.5,69.53,69.45,69.46,15500.0,41.6489,41.6668,41.6189,41.6249,15500.0
2013-02-26 14:55:00,69.46,69.53,69.46,69.5,10100.0,41.6249,41.6668,41.6249,41.6489,10100.0
2013-02-26 15:00:00,69.51,69.59,69.51,69.54,16200.0,41.6549,41.7028,41.6549,41.6728,16200.0
2013-02-26 15:05:00,69.55,69.57,69.48,69.49,17200.0,41.6788,41.6908,41.6369,41.6429,17200.0
2013-02-26 15:10:00,69.49,69.51,69.45,69.46,15400.0,41.6429,41.6549,41.6189,41.6249,15400.0
2013-02-26 15:15:00,69.45,69.49,69.43,69.49,25500.0,41.6189,41.6429,41.6069,41.6429,25500.0
2013-02-26 15:20:00,69.49,69.5,69.41,69.42,20100.0,41.6429,41.6489,41.5949,41.6009,20100.0
2013-02-26 15:25:00,69.42,69.42,69.38,69.39,20600.0,41.6009,41.6009,41.5769,41.5829,20600.0
2013-02-26 15:30:00,69.4,69.52,69.38,69.52,51900.0,41.5889,41.6608,41.5769,41.6608,51900.0
2013-02-26 15:35:00,69.52,69.61,69.52,69.6,32800.0,41.6608,41.7148,41.6608,41.7088,32800.0
2013-02-26 15:40:00,69.61,69.69,69.61,69.63,37300.0,41.7148,41.7627,41.7148,41.7268,37300.0
2013-02-26 15:45:00,69.63,69.66,69.6,69.61,35400.0,41.7268,41.7447,41.7088,41.7148,35400.0
2013-02-26 15:50:00,69.61,69.64,69.59,69.6,53300.0,41.7148,41.7328,41.7028,41.7088,53300.0
2013-02-26 15:55:00,69.6,69.61,69.5,69.59,155700.0,41.7088,41.7148,41.6489,41.7028,155700.0
2013-02-27 09:30:00,69.73,69.85,69.55,69.85,38400.0,41.7867,41.8586,41.6788,41.8586,38400.0
2013-02-27 09:35:00,69.82,69.84,69.68,69.7,31700.0,41.8406,41.8526,41.7567,41.7687,31700.0
2013-02-27 09:40:00,69.7,69.91,69.66,69.87,33100.0,41.7687,41.8946,41.7447,41.8706,33100.0
2013-02-27 09:45:00,69.9,70.0,69.9,69.93,66100.0,41.8886,41.9485,41.8886,41.9065,66100.0
2013-02-27 09:50:00,69.92,70.05,69.92,70.05,39500.0,41.9006,41.9785,41.9006,41.9785,39500.0
2013-02-27 09:55:00,70.05,70.06,69.93,69.93,16900.0,41.9785,41.9844,41.9065,41.9065,16900.0
2013-02-27 10:00:00,69.93,70.02,69.86,69.97,22600.0,41.9065,41.9605,41.8646,41.9305,22600.0
2013-02-27 10:05:00,69.96,70.02,69.94,70.0,23100.0,41.9245,41.9605,41.9125,41.9485,23100.0
2013-02-27 10:10:00,70.0,70.03,69.98,70.01,20100.0,41.9485,41.9665,41.9365,41.9545,20100.0
2013-02-27 10:15:00,70.01,70.09,70.01,70.09,25300.0,41.9545,42.0024,41.9545,42.0024,25300.0
2013-02-27 10:20:00,70.1,70.14,70.08,70.12,27400.0,42.0084,42.0324,41.9964,42.0204,27400.0
2013-02-27 10:25:00,70.12,70.13,70.02,70.03,26800.0,42.0204,42.0264,41.9605,41.9665,26800.0
2013-02-27 10:30:00,70.03,70.05,69.99,70.04,18400.0,41.9665,41.9785,41.9425,41.9725,18400.0
2013-02-27 10:35:00,70.03,70.04,69.99,70.02,17900.0,41.9665,41.9725,41.9425,41.9605,17900.0
2013-02-27 10:40:00,70.02,70.03,69.94,69.95,76000.0,41.9605,41.9665,41.9125,41.9185,76000.0
2013-02-27 10:45:00,69.95,70.0,69.94,70.0,23100.0,41.9185,41.9485,41.9125,41.9485,23100.0
2013-02-27 10:50:00,70.0,70.04,70.0,70.03,14800.0,41.9485,41.9725,41.9485,41.9665,14800.0
2013-02-27 10:55:00,70.02,70.07,70.02,70.05,32100.0,41.9605,41.9904,41.9605,41.9785,32100.0
2013-02-27 11:00:00,70.05,70.1,70.05,70.07,25100.0,41.9785,42.0084,41.9785,41.9904,25100.0
2013-02-27 11:05:00,70.07,70.07,70.03,70.05,13200.0,41.9904,41.9904,41.9665,41.9785,13200.0
2013-02-27 11:10:00,70.07,70.08,70.0,70.02,38500.0,41.9904,41.9964,41.9485,41.9605,38500.0
2013-02-27 11:15:00,70.02,70.03,70.0,70.01,21300.0,41.9605,41.9665,41.9485,41.9545,21300.0
2013-02-27 11:20:00,70.01,70.02,69.97,70.0,24100.0,41.9545,41.9605,41.9305,41.9485,24100.0
2013-02-27 11:25:00,70.0,70.0,69.93,69.94,14800.0,41.9485,41.9485,41.9065,41.9125,14800.0
2013-02-27 11:30:00,69.94,69.94,69.91,69.91,9800.0,41.9125,41.9125,41.8946,41.8946,9800.0
2013-02-27 11:35:00,69.91,69.94,69.88,69.91,21300.0,41.8946,41.9125,41.8766,41.8946,21300.0
2013-02-27 11:40:00,69.9,69.92,69.86,69.89,14500.0,41.8886,41.9006,41.8646,41.8826,14500.0
2013-02-27 11:45:00,69.88,69.93,69.88,69.91,12900.0,41.8766,41.9065,41.8766,41.8946,12900.0
2013-02-27 11:50:00,69.91,69.94,69.89,69.93,26200.0,41.8946,41.9125,41.8826,41.9065,26200.0
2013-02-27 11:55:00,69.93,69.94,69.9,69.9,10400.0,41.9065,41.9125,41.8886,41.8886,10400.0
2013-02-27 12:00:00,69.9,69.92,69.88,69.9,7400.0,41.8886,41.9006,41.8766,41.8886,7400.0
2013-02-27 12:05:00,69.9,69.96,69.89,69.95,22500.0,41.8886,41.9245,41.8826,41.9185,22500.0
2013-02-27 12:10:00,69.94,69.96,69.93,69.93,8800.0,41.9125,41.9245,41.9065,41.9065,8800.0
2013-02-27 12:15:00,69.93,69.94,69.92,69.93,8500.0,41.9065,41.9125,41.9006,41.9065,8500.0
2013-02-27 12:20:00,69.94,69.96,69.91,69.95,21400.0,41.9125,41.9245,41.8946,41.9185,21400.0
2013-02-27 12:25:00,69.97,69.98,69.96,69.96,4900.0,41.9305,41.9365,41.9245,41.9245,4900.0
2013-02-27 12:30:00,69.97,70.02,69.97,70.0,28300.0,41.9305,41.9605,41.9305,41.9485,28300.0
2013-02-27 12:35:00,70.0,70.02,69.99,69.99,18000.0,41.9485,41.9605,41.9425,41.9425,18000.0
2013-02-27 12:40:00,69.99,70.0,69.98,69.98,14900.0,41.9425,41.9485,41.9365,41.9365,14900.0
2013-02-27 12:45:00,69.99,70.03,69.98,70.0,13600.0,41.9425,41.9665,41.9365,41.9485,13600.0
2013-02-27 12:50:00,70.01,70.05,70.01,70.04,10900.0,41.9545,41.9785,41.9545,41.9725,10900.0
2013-02-27 12:55:00,70.05,70.07,70.02,70.06,42300.0,41.9785,41.9904,41.9605,41.9844,42300.0
2013-02-27 13:00:00,70.06,70.08,70.02,70.08,14100.0,41.9844,41.9964,41.9605,41.9964,14100.0
2013-02-27 13:05:00,70.07,70.08,70.05,70.07,13600.0,41.9904,41.9964,41.9785,41.9904,13600.0
2013-02-27 13:10:00,70.07,70.1,70.07,70.1,19000.0,41.9904,42.0084,41.9904,42.0084,19000.0
2013-02-27 13:15:00,70.09,70.09,70.05,70.05,15700.0,42.0024,42.0024,41.9785,41.9785,15700.0
2013-02-27 13:20:00,70.06,70.07,70.04,70.05,12700.0,41.9844,41.9904,41.9725,41.9785,12700.0
2013-02-27 13:25:00,70.05,70.07,70.05,70.05,13400.0,41.9785,41.9904,41.9785,41.9785,13400.0
2013-02-27 13:30:00,70.06,70.06,70.03,70.05,21800.0,41.9844,41.9844,41.9665,41.9785,21800.0
2013-02-27 13:35:00,70.06,70.07,70.04,70.06,18500.0,41.9844,41.9904,41.9725,41.9844,18500.0
2013-02-27 13:40:00,70.06,70.07,70.03,70.04,15200.0,41.9844,41.9904,41.9665,41.9725,15200.0
2013-02-27 13:45:00,70.05,70.06,70.02,70.05,22500.0,41.9785,41.9844,41.9605,41.9785,22500.0
2013-02-27 13:50:00,70.04,70.06,70.04,70.04,16900.0,41.9725,41.9844,41.9725,41.9725,16900.0
2013-02-27 13:55:00,70.04,70.05,70.01,70.03,24100.0,41.9725,41.9785,41.9545,41.9665,24100.0
2013-02-27 14:00:00,70.03,70.06,70.02,70.06,27200.0,41.9665,41.9844,41.9605,41.9844,27200.0
2013-02-27 14:05:00,70.06,70.08,70.05,70.08,16900.0,41.9844,41.9964,41.9785,41.9964,16900.0
2013-02-27 14:10:00,70.07,70.12,70.07,70.12,45500.0,41.9904,42.0204,41.9904,42.0204,45500.0
2013-02-27 14:15:00,70.12,70.12,70.08,70.09,16200.0,42.0204,42.0204,41.9964,42.0024,16200.0
2013-02-27 14:20:00,70.09,70.13,70.09,70.12,33000.0,42.0024,42.0264,42.0024,42.0204,33000.0
2013-02-27 14:25:00,70.12,70.15,70.11,70.14,32700.0,42.0204,42.0384,42.0144,42.0324,32700.0
2013-02-27 14:30:00,70.15,70.17,70.09,70.09,46400.0,42.0384,42.0504,42.0024,42.0024,46400.0
2013-02-27 14:35:00,70.09,70.1,70.05,70.06,21000.0,42.0024,42.0084,41.9785,41.9844,21000.0
2013-02-27 14:40:00,70.06,70.07,70.05,70.07,18900.0,41.9844,41.9904,41.9785,41.9904,18900.0
2013-02-27 14:45:00,70.06,70.09,70.05,70.08,36400.0,41.9844,42.0024,41.9785,41.9964,36400.0
2013-02-27 14:50:00,70.07,70.07,70.01,70.01,24800.0,41.9904,41.9904,41.9545,41.9545,24800.0
2013-02-27 14:55:00,70.01,70.05,70.01,70.04,30500.0,41.9545,41.9785,41.9545,41.9725,30500.0
2013-02-27 15:00:00,70.05,70.05,70.03,70.03,29500.0,41.9785,41.9785,41.9665,41.9665,29500.0
2013-02-27 15:05:00,70.03,70.08,70.03,70.08,19200.0,41.9665,41.9964,41.9665,41.9964,19200.0
2013-02-27 15:10:00,70.08,70.15,70.07,70.15,20500.0,41.9964,42.0384,41.9904,42.0384,20500.0
2013-02-27 15:15:00,70.15,70.2,70.15,70.2,21100.0,42.0384,42.0683,42.0384,42.0683,21100.0
2013-02-27 15:20:00,70.2,70.25,70.19,70.24,24000.0,42.0683,42.0983,42.0624,42.0923,24000.0
2013-02-27 15:25:00,70.25,70.26,70.23,70.24,32800.0,42.0983,42.1043,42.0863,42.0923,32800.0
2013-02-27 15:30:00,70.24,70.26,70.18,70.19,49900.0,42.0923,42.1043,42.0564,42.0624,49900.0
2013-02-27 15:35:00,70.2,70.22,70.15,70.17,33100.0,42.0683,42.0803,42.0384,42.0504,33100.0
2013-02-27 15:40:00,70.18,70.19,70.12,70.13,38300.0,42.0564,42.0624,42.0204,42.0264,38300.0
2013-02-27 15:45:00,70.13,70.15,70.06,70.06,82900.0,42.0264,42.0384,41.9844,41.9844,82900.0
2013-02-27 15:50:00,70.06,70.1,70.05,70.1,99400.0,41.9844,42.0084,41.9785,42.0084,99400.0
2013-02-27 15:55:00,70.09,70.15,70.08,70.13,86800.0,42.0024,42.0384,41.9964,42.0264,86800.0
2013-02-28 09:30:00,70.07,70.1,69.38,69.39,100600.0,41.9904,42.0084,41.5769,41.5829,100600.0
2013-02-28 09:35:00,69.47,69.71,69.31,69.4,69800.0,41.6309,41.7747,41.535,41.5889,69800.0
2013-02-28 09:40:00,69.41,69.75,69.28,69.69,93800.0,41.5949,41.7987,41.517,41.7627,93800.0
2013-02-28 09:45:00,69.69,69.99,69.68,69.98,50500.0,41.7627,41.9425,41.7567,41.9365,50500.0
2013-02-28 09:50:00,69.98,70.09,69.94,70.03,42400.0,41.9365,42.0024,41.9125,41.9665,42400.0
2013-02-28 09:55:00,70.02,70.03,69.93,69.99,55600.0,41.9605,41.9665,41.9065,41.9425,55600.0
2013-02-28 10:00:00,69.99,70.02,69.82,69.87,45000.0,41.9425,41.9605,41.8406,41.8706,45000.0
2013-02-28 10:05:00,69.88,69.92,69.81,69.9,25600.0,41.8766,41.9006,41.8346,41.8886,25600.0
2013-02-28 10:10:00,69.9,69.92,69.81,69.85,37200.0,41.8886,41.9006,41.8346,41.8586,37200.0
2013-02-28 10:15:00,69.84,69.86,69.75,69.78,35800.0,41.8526,41.8646,41.7987,41.8167,35800.0
2013-02-28 10:20:00,69.78,69.8,69.65,69.65,42300.0,41.8167,41.8286,41.7387,41.7387,42300.0
2013-02-28 10:25:00,69.65,69.69,69.56,69.56,74600.0,41.7387,41.7627,41.6848,41.6848,74600.0
2013-02-28 10:30:00,69.56,69.58,69.44,69.46,60400.0,41.6848,41.6968,41.6129,41.6249,60400.0
2013-02-28 10:35:00,69.46,69.54,69.39,69.53,91100.0,41.6249,41.6728,41.5829,41.6668,91100.0
2013-02-28 10:40:00,69.53,69.59,69.51,69.57,32000.0,41.6668,41.7028,41.6549,41.6908,32000.0
2013-02-28 10:45:00,69.57,69.57,69.34,69.35,65100.0,41.6908,41.6908,41.553,41.559,65100.0
2013-02-28 10:50:00,69.36,69.44,69.35,69.41,25200.0,41.565,41.6129,41.559,41.5949,25200.0
2013-02-28 10:55:00,69.42,69.49,69.38,69.48,34600.0,41.6009,41.6429,41.5769,41.6369,34600.0
2013-02-28 11:00:00,69.48,69.59,69.46,69.57,30000.0,41.6369,41.7028,41.6249,41.6908,30000.0
2013-02-28 11:05:00,69.58,69.64,69.56,69.64,32800.0,41.6968,41.7328,41.6848,41.7328,32800.0
2013-02-28 11:10:00,69.63,69.68,69.59,69.65,32200.0,41.7268,41.7567,41.7028,41.7387,32200.0
2013-02-28 11:15:00,69.65,69.68,69.6,69.63,52500.0,41.7387,41.7567,41.7088,41.7268,52500.0
2013-02-28 11:20:00,69.64,69.67,69.62,69.66,22600.0,41.7328,41.7507,41.7208,41.7447,22600.0
2013-02-28 11:25:00,69.67,69.72,69.64,69.71,30600.0,41.7507,41.7807,41.7328,41.7747,30600.0
2013-02-28 11:30:00,69.7,69.76,69.69,69.72,31200.0,41.7687,41.8047,41.7627,41.7807,31200.0
2013-02-28 11:35:00,69.72,69.75,69.7,69.74,20400.0,41.7807,41.7987,41.7687,41.7927,20400.0
2013-02-28 11:40:00,69.74,69.76,69.73,69.76,15500.0,41.7927,41.8047,41.7867,41.8047,15500.0
2013-02-28 11:45:00,69.76,69.82,69.75,69.82,16400.0,41.8047,41.8406,41.7987,41.8406,16400.0
2013-02-28 11:50:00,69.82,69.85,69.81,69.83,17000.0,41.8406,41.8586,41.8346,41.8466,17000.0
2013-02-28 11:55:00,69.83,69.83,69.78,69.78,41600.0,41.8466,41.8466,41.8167,41.8167,41600.0
2013-02-28 12:00:00,69.78,69.82,69.76,69.82,24300.0,41.8167,41.8406,41.8047,41.8406,24300.0
2013-02-28 12:05:00,69.81,69.84,69.81,69.83,21700.0,41.8346,41.8526,41.8346,41.8466,21700.0
2013-02-28 12:10:00,69.83,69.87,69.82,69.86,11100.0,41.8466,41.8706,41.8406,41.8646,11100.0
2013-02-28 12:15:00,69.86,69.88,69.85,69.86,10900.0,41.8646,41.8766,41.8586,41.8646,10900.0
2013-02-28 12:20:00,69.87,69.9,69.87,69.9,12500.0,41.8706,41.8886,41.8706,41.8886,12500.0
2013-02-28 12:25:00,69.91,69.91,69.88,69.9,14400.0,41.8946,41.8946,41.8766,41.8886,14400.0
2013-02-28 12:30:00,69.89,69.9,69.84,69.87,19500.0,41.8826,41.8886,41.8526,41.8706,19500.0
2013-02-28 12:35:00,69.87,69.9,69.87,69.9,10100.0,41.8706,41.8886,41.8706,41.8886,10100.0
2013-02-28 12:40:00,69.89,69.95,69.89,69.94,12100.0,41.8826,41.9185,41.8826,41.9125,12100.0
2013-02-28 12:45:00,69.94,69.96,69.91,69.94,14400.0,41.9125,41.9245,41.8946,41.9125,14400.0
2013-02-28 12:50:00,69.94,69.96,69.9,69.91,225300.0,41.9125,41.9245,41.8886,41.8946,225300.0
2013-02-28 12:55:00,69.9,69.91,69.87,69.87,19000.0,41.8886,41.8946,41.8706,41.8706,19000.0
2013-02-28 13:00:00,69.88,69.88,69.81,69.81,43800.0,41.8766,41.8766,41.8346,41.8346,43800.0
2013-02-28 13:05:00,69.81,69.82,69.78,69.79,15400.0,41.8346,41.8406,41.8167,41.8226,15400.0
2013-02-28 13:10:00,69.78,69.79,69.74,69.74,16700.0,41.8167,41.8226,41.7927,41.7927,16700.0
2013-02-28 13:15:00,69.74,69.74,69.71,69.72,79300.0,41.7927,41.7927,41.7747,41.7807,79300.0
2013-02-28 13:20:00,69.73,69.75,69.71,69.72,70100.0,41.7867,41.7987,41.7747,41.7807,70100.0
2013-02-28 13:25:00,69.72,69.76,69.71,69.74,48500.0,41.7807,41.8047,41.7747,41.7927,48500.0
2013-02-28 13:30:00,69.75,69.76,69.71,69.72,45000.0,41.7987,41.8047,41.7747,41.7807,45000.0
2013-02-28 13:35:00,69.71,69.73,69.71,69.71,26600.0,41.7747,41.7867,41.7747,41.7747,26600.0
2013-02-28 13:40:00,69.72,69.73,69.71,69.72,15800.0,41.7807,41.7867,41.7747,41.7807,15800.0
2013-02-28 13:45:00,69.73,69.73,69.7,69.71,33700.0,41.7867,41.7867,41.7687,41.7747,33700.0
2013-02-28 13:50:00,69.7,69.73,69.7,69.72,40900.0,41.7687,41.7867,41.7687,41.7807,40900.0
2013-02-28 13:55:00,69.71,69.79,69.71,69.72,44500.0,41.7747,41.8226,41.7747,41.7807,44500.0
2013-02-28 14:00:00,69.71,69.73,69.67,69.68,33600.0,41.7747,41.7867,41.7507,41.7567,33600.0
2013-02-28 14:05:00,69.68,69.71,69.68,69.71,18100.0,41.7567,41.7747,41.7567,41.7747,18100.0
2013-02-28 14:10:00,69.7,69.72,69.69,69.7,22400.0,41.7687,41.7807,41.7627,41.7687,22400.0
2013-02-28 14:15:00,69.7,69.7,69.67,69.69,29100.0,41.7687,41.7687,41.7507,41.7627,29100.0
2013-02-28 14:20:00,69.69,69.7,69.68,69.68,18200.0,41.7627,41.7687,41.7567,41.7567,18200.0
2013-02-28 14:25:00,69.68,69.69,69.63,69.64,41300.0,41.7567,41.7627,41.7268,41.7328,41300.0
2013-02-28 14:30:00,69.63,69.65,69.56,69.56,65800.0,41.7268,41.7387,41.6848,41.6848,65800.0
2013-02-28 14:35:00,69.57,69.57,69.56,69.57,31300.0,41.6908,41.6908,41.6848,41.6908,31300.0
2013-02-28 14:40:00,69.56,69.57,69.54,69.54,45600.0,41.6848,41.6908,41.6728,41.6728,45600.0
2013-02-28 14:45:00,69.54,69.55,69.51,69.52,46800.0,41.6728,41.6788,41.6549,41.6608,46800.0
2013-02-28 14:50:00,69.52,69.53,69.42,69.42,69700.0,41.6608,41.6668,41.6009,41.6009,69700.0
2013-02-28 14:55:00,69.43,69.43,69.21,69.21,158500.0,41.6069,41.6069,41.4751,41.4751,158500.0
2013-02-28 15:00:00,69.2,69.32,69.18,69.32,100800.0,41.4691,41.541,41.4571,41.541,100800.0
2013-02-28 15:05:00,69.31,69.37,69.31,69.34,47600.0,41.535,41.571,41.535,41.553,47600.0
2013-02-28 15:10:00,69.34,69.39,69.34,69.37,39400.0,41.553,41.5829,41.553,41.571,39400.0
2013-02-28 15:15:00,69.37,69.38,69.32,69.33,42000.0,41.571,41.5769,41.541,41.547,42000.0
2013-02-28 15:20:00,69.32,69.35,69.31,69.33,63000.0,41.541,41.559,41.535,41.547,63000.0
2013-02-28 15:25:00,69.33,69.39,69.31,69.38,43800.0,41.547,41.5829,41.535,41.5769,43800.0
2013-02-28 15:30:00,69.39,69.46,69.39,69.45,47400.0,41.5829,41.6249,41.5829,41.6189,47400.0
2013-02-28 15:35:00,69.45,69.5,69.44,69.47,59800.0,41.6189,41.6489,41.6129,41.6309,59800.0
2013-02-28 15:40:00,69.48,69.5,69.33,69.34,110300.0,41.6369,41.6489,41.547,41.553,110300.0
2013-02-28 15:45:00,69.34,69.39,69.3,69.36,126600.0,41.553,41.5829,41.529,41.565,126600.0
2013-02-28 15:50:00,69.37,69.38,69.29,69.3,186600.0,41.571,41.5769,41.523,41.529,186600.0
2013-02-28 15:55:00,69.29,69.36,69.2,69.21,431300.0,41.523,41.565,41.4691,41.4751,431300.0
2013-03-01 09:30:00,68.28,68.42,68.05,68.21,236000.0,40.9178,41.0017,40.7799,40.8758,236000.0
2013-03-01 09:35:00,68.21,68.35,68.2,68.28,116000.0,40.8758,40.9597,40.8698,40.9178,116000.0
2013-03-01 09:40:00,68.27,68.58,68.27,68.41,141000.0,40.9118,41.0975,40.9118,40.9957,141000.0
2013-03-01 09:45:00,68.41,68.52,68.4,68.41,86900.0,40.9957,41.0616,40.9897,40.9957,86900.0
2013-03-01 09:50:00,68.41,68.42,68.27,68.34,81600.0,40.9957,41.0017,40.9118,40.9537,81600.0
2013-03-01 09:55:00,68.34,68.51,68.33,68.5,62600.0,40.9537,41.0556,40.9477,41.0496,62600.0
2013-03-01 10:00:00,68.52,68.55,68.35,68.4,128500.0,41.0616,41.0796,40.9597,40.9897,128500.0
2013-03-01 10:05:00,68.4,68.52,68.39,68.48,106700.0,40.9897,41.0616,40.9837,41.0376,106700.0
2013-03-01 10:10:00,68.48,68.5,68.39,68.39,61500.0,41.0376,41.0496,40.9837,40.9837,61500.0
2013-03-01 10:15:00,68.4,68.46,68.39,68.41,179700.0,40.9897,41.0256,40.9837,40.9957,179700.0
2013-03-01 10:20:00,68.41,68.43,68.37,68.37,68400.0,40.9957,41.0076,40.9717,40.9717,68400.0
2013-03-01 10:25:00,68.38,68.42,68.38,68.4,61600.0,40.9777,41.0017,40.9777,40.9897,61600.0
2013-03-01 10:30:00,68.4,68.41,68.38,68.38,66000.0,40.9897,40.9957,40.9777,40.9777,66000.0
2013-03-01 10:35:00,68.39,68.52,68.38,68.48,59500.0,40.9837,41.0616,40.9777,41.0376,59500.0
2013-03-01 10:40:00,68.49,68.5,68.42,68.48,50100.0,41.0436,41.0496,41.0017,41.0376,50100.0
2013-03-01 10:45:00,68.51,68.57,68.5,68.53,242400.0,41.0556,41.0915,41.0496,41.0676,242400.0
2013-03-01 10:50:00,68.54,68.71,68.53,68.69,53100.0,41.0736,41.1754,41.0676,41.1635,53100.0
2013-03-01 10:55:00,68.7,68.73,68.66,68.72,25100.0,41.1694,41.1874,41.1455,41.1814,25100.0
2013-03-01 11:00:00,68.73,68.74,68.7,68.72,27800.0,41.1874,41.1934,41.1694,41.1814,27800.0
2013-03-01 11:05:00,68.71,68.84,68.7,68.75,102900.0,41.1754,41.2533,41.1694,41.1994,102900.0
2013-03-01 11:10:00,68.75,68.75,68.65,68.66,55200.0,41.1994,41.1994,41.1395,41.1455,55200.0
2013-03-01 11:15:00,68.67,68.68,68.61,68.64,31200.0,41.1515,41.1575,41.1155,41.1335,31200.0
2013-03-01 11:20:00,68.63,68.68,68.62,68.65,27000.0,41.1275,41.1575,41.1215,41.1395,27000.0
2013-03-01 11:25:00,68.65,68.66,68.51,68.52,32100.0,41.1395,41.1455,41.0556,41.0616,32100.0
2013-03-01 11:30:00,68.53,68.62,68.51,68.6,51400.0,41.0676,41.1215,41.0556,41.1095,51400.0
2013-03-01 11:35:00,68.6,68.62,68.55,68.58,33100.0,41.1095,41.1215,41.0796,41.0975,33100.0
2013-03-01 11:40:00,68.57,68.6,68.53,68.6,22900.0,41.0915,41.1095,41.0676,41.1095,22900.0
2013-03-01 11:45:00,68.6,68.61,68.57,68.59,36500.0,41.1095,41.1155,41.0915,41.1035,36500.0
2013-03-01 11:50:00,68.59,68.64,68.59,68.62,25600.0,41.1035,41.1335,41.1035,41.1215,25600.0
2013-03-01 11:55:00,68.62,68.66,68.62,68.64,25500.0,41.1215,41.1455,41.1215,41.1335,25500.0
2013-03-01 12:00:00,68.64,68.64,68.58,68.62,46500.0,41.1335,41.1335,41.0975,41.1215,46500.0
2013-03-01 12:05:00,68.62,68.65,68.61,68.65,23600.0,41.1215,41.1395,41.1155,41.1395,23600.0
2013-03-01 12:10:00,68.65,68.7,68.65,68.68,21200.0,41.1395,41.1694,41.1395,41.1575,21200.0
2013-03-01 12:15:00,68.69,68.73,68.67,68.73,24800.0,41.1635,41.1874,41.1515,41.1874,24800.0
2013-03-01 12:20:00,68.72,68.81,68.72,68.8,37500.0,41.1814,41.2354,41.1814,41.2294,37500.0
2013-03-01 12:25:00,68.79,68.88,68.79,68.84,64800.0,41.2234,41.2773,41.2234,41.2533,64800.0
2013-03-01 12:30:00,68.84,68.89,68.84,68.86,76500.0,41.2533,41.2833,41.2533,41.2653,76500.0
2013-03-01 12:35:00,68.86,68.93,68.86,68.92,29900.0,41.2653,41.3073,41.2653,41.3013,29900.0
2013-03-01 12:40:00,68.93,68.98,68.92,68.95,34200.0,41.3073,41.3372,41.3013,41.3193,34200.0
2013-03-01 12:45:00,68.95,68.98,68.94,68.95,26800.0,41.3193,41.3372,41.3133,41.3193,26800.0
2013-03-01 12:50:00,68.94,69.0,68.94,68.96,31500.0,41.3133,41.3492,41.3133,41.3253,31500.0
2013-03-01 12:55:00,68.97,68.99,68.92,68.96,27000.0,41.3312,41.3432,41.3013,41.3253,27000.0
2013-03-01 13:00:00,68.96,68.96,68.92,68.94,18400.0,41.3253,41.3253,41.3013,41.3133,18400.0
2013-03-01 13:05:00,68.95,68.96,68.85,68.85,43000.0,41.3193,41.3253,41.2593,41.2593,43000.0
2013-03-01 13:10:00,68.84,68.86,68.82,68.82,22100.0,41.2533,41.2653,41.2414,41.2414,22100.0
2013-03-01 13:15:00,68.82,68.82,68.78,68.8,38100.0,41.2414,41.2414,41.2174,41.2294,38100.0
2013-03-01 13:20:00,68.8,68.81,68.78,68.81,12500.0,41.2294,41.2354,41.2174,41.2354,12500.0
2013-03-01 13:25:00,68.81,68.81,68.78,68.81,20000.0,41.2354,41.2354,41.2174,41.2354,20000.0
2013-03-01 13:30:00,68.81,68.82,68.73,68.77,40200.0,41.2354,41.2414,41.1874,41.2114,40200.0
2013-03-01 13:35:00,68.76,68.81,68.76,68.78,34600.0,41.2054,41.2354,41.2054,41.2174,34600.0
2013-03-01 13:40:00,68.78,68.88,68.78,68.85,27600.0,41.2174,41.2773,41.2174,41.2593,27600.0
2013-03-01 13:45:00,68.86,68.89,68.84,68.88,19500.0,41.2653,41.2833,41.2533,41.2773,19500.0
2013-03-01 13:50:00,68.88,68.95,68.86,68.95,57700.0,41.2773,41.3193,41.2653,41.3193,57700.0
2013-03-01 13:55:00,68.95,69.0,68.95,69.0,33100.0,41.3193,41.3492,41.3193,41.3492,33100.0
2013-03-01 14:00:00,69.0,69.08,69.0,69.08,66700.0,41.3492,41.3972,41.3492,41.3972,66700.0
2013-03-01 14:05:00,69.08,69.09,69.03,69.06,32600.0,41.3972,41.4032,41.3672,41.3852,32600.0
2013-03-01 14:10:00,69.05,69.06,69.03,69.06,24700.0,41.3792,41.3852,41.3672,41.3852,24700.0
2013-03-01 14:15:00,69.06,69.06,69.01,69.01,29500.0,41.3852,41.3852,41.3552,41.3552,29500.0
2013-03-01 14:20:00,69.02,69.05,68.99,69.02,31000.0,41.3612,41.3792,41.3432,41.3612,31000.0
2013-03-01 14:25:00,69.02,69.03,68.98,69.0,36800.0,41.3612,41.3672,41.3372,41.3492,36800.0
2013-03-01 14:30:00,69.01,69.08,69.01,69.08,16900.0,41.3552,41.3972,41.3552,41.3972,16900.0
2013-03-01 14:35:00,69.08,69.1,69.05,69.06,21500.0,41.3972,41.4092,41.3792,41.3852,21500.0
2013-03-01 14:40:00,69.06,69.07,69.02,69.03,22500.0,41.3852,41.3912,41.3612,41.3672,22500.0
2013-03-01 14:45:00,69.03,69.03,68.9,68.92,54300.0,41.3672,41.3672,41.2893,41.3013,54300.0
2013-03-01 14:50:00,68.91,68.93,68.88,68.88,53600.0,41.2953,41.3073,41.2773,41.2773,53600.0
2013-03-01 14:55:00,68.89,68.98,68.87,68.98,29200.0,41.2833,41.3372,41.2713,41.3372,29200.0
2013-03-01 15:00:00,68.98,69.01,68.96,68.98,29200.0,41.3372,41.3552,41.3253,41.3372,29200.0
2013-03-01 15:05:00,68.99,69.01,68.97,68.97,26300.0,41.3432,41.3552,41.3312,41.3312,26300.0
2013-03-01 15:10:00,68.96,68.99,68.94,68.94,30100.0,41.3253,41.3432,41.3133,41.3133,30100.0
2013-03-01 15:15:00,68.94,68.95,68.89,68.89,33000.0,41.3133,41.3193,41.2833,41.2833,33000.0
2013-03-01 15:20:00,68.89,68.94,68.88,68.91,45500.0,41.2833,41.3133,41.2773,41.2953,45500.0
2013-03-01 15:25:00,68.91,68.96,68.9,68.92,33300.0,41.2953,41.3253,41.2893,41.3013,33300.0
2013-03-01 15:30:00,68.92,68.95,68.91,68.92,33800.0,41.3013,41.3193,41.2953,41.3013,33800.0
2013-03-01 15:35:00,68.92,68.97,68.91,68.97,58400.0,41.3013,41.3312,41.2953,41.3312,58400.0
2013-03-01 15:40:00,68.96,69.0,68.94,69.0,173100.0,41.3253,41.3492,41.3133,41.3492,173100.0
2013-03-01 15:45:00,69.01,69.19,69.0,69.18,231700.0,41.3552,41.4631,41.3492,41.4571,231700.0
2013-03-01 15:50:00,69.19,69.24,69.15,69.18,273700.0,41.4631,41.4931,41.4391,41.4571,273700.0
2013-03-01 15:55:00,69.18,69.27,69.18,69.24,269600.0,41.4571,41.511,41.4571,41.4931,269600.0
2013-03-04 09:30:00,68.88,69.0,68.69,68.8,102900.0,41.2773,41.3492,41.1635,41.2294,102900.0
2013-03-04 09:35:00,68.8,68.87,68.74,68.8,31700.0,41.2294,41.2713,41.1934,41.2294,31700.0
2013-03-04 09:40:00,68.81,68.94,68.78,68.78,45500.0,41.2354,41.3133,41.2174,41.2174,45500.0
2013-03-04 09:45:00,68.78,68.96,68.76,68.94,34600.0,41.2174,41.3253,41.2054,41.3133,34600.0
2013-03-04 09:50:00,68.94,68.99,68.91,68.99,32000.0,41.3133,41.3432,41.2953,41.3432,32000.0
2013-03-04 09:55:00,69.0,69.03,68.95,69.0,34300.0,41.3492,41.3672,41.3193,41.3492,34300.0
2013-03-04 10:00:00,68.97,69.09,68.96,69.05,30200.0,41.3312,41.4032,41.3253,41.3792,30200.0
2013-03-04 10:05:00,69.05,69.09,68.99,69.09,19300.0,41.3792,41.4032,41.3432,41.4032,19300.0
2013-03-04 10:10:00,69.07,69.1,69.03,69.05,25800.0,41.3912,41.4092,41.3672,41.3792,25800.0
2013-03-04 10:15:00,69.05,69.09,69.04,69.08,15700.0,41.3792,41.4032,41.3732,41.3972,15700.0
2013-03-04 10:20:00,69.08,69.13,69.07,69.09,37900.0,41.3972,41.4271,41.3912,41.4032,37900.0
2013-03-04 10:25:00,69.09,69.21,69.08,69.2,40500.0,41.4032,41.4751,41.3972,41.4691,40500.0
2013-03-04 10:30:00,69.2,69.32,69.19,69.31,32100.0,41.4691,41.541,41.4631,41.535,32100.0
2013-03-04 10:35:00,69.3,69.42,69.29,69.36,102500.0,41.529,41.6009,41.523,41.565,102500.0
2013-03-04 10:40:00,69.36,69.42,69.35,69.38,23800.0,41.565,41.6009,41.559,41.5769,23800.0
2013-03-04 10:45:00,69.38,69.4,69.36,69.38,21200.0,41.5769,41.5889,41.565,41.5769,21200.0
2013-03-04 10:50:00,69.39,69.43,69.39,69.43,31700.0,41.5829,41.6069,41.5829,41.6069,31700.0
2013-03-04 10:55:00,69.42,69.44,69.4,69.4,21600.0,41.6009,41.6129,41.5889,41.5889,21600.0
2013-03-04 11:00:00,69.4,69.44,69.4,69.44,21700.0,41.5889,41.6129,41.5889,41.6129,21700.0
2013-03-04 11:05:00,69.44,69.45,69.4,69.44,24200.0,41.6129,41.6189,41.5889,41.6129,24200.0
2013-03-04 11:10:00,69.44,69.51,69.44,69.5,40700.0,41.6129,41.6549,41.6129,41.6489,40700.0
2013-03-04 11:15:00,69.49,69.51,69.46,69.49,30200.0,41.6429,41.6549,41.6249,41.6429,30200.0
2013-03-04 11:20:00,69.48,69.49,69.42,69.49,28000.0,41.6369,41.6429,41.6009,41.6429,28000.0
2013-03-04 11:25:00,69.49,69.58,69.48,69.57,33200.0,41.6429,41.6968,41.6369,41.6908,33200.0
2013-03-04 11:30:00,69.58,69.6,69.53,69.53,16100.0,41.6968,41.7088,41.6668,41.6668,16100.0
2013-03-04 11:35:00,69.53,69.53,69.42,69.46,23400.0,41.6668,41.6668,41.6009,41.6249,23400.0
2013-03-04 11:40:00,69.46,69.52,69.45,69.52,12100.0,41.6249,41.6608,41.6189,41.6608,12100.0
2013-03-04 11:45:00,69.52,69.54,69.51,69.52,16600.0,41.6608,41.6728,41.6549,41.6608,16600.0
2013-03-04 11:50:00,69.52,69.6,69.51,69.6,19600.0,41.6608,41.7088,41.6549,41.7088,19600.0
2013-03-04 11:55:00,69.59,69.62,69.58,69.59,20700.0,41.7028,41.7208,41.6968,41.7028,20700.0
2013-03-04 12:00:00,69.58,69.59,69.53,69.54,23000.0,41.6968,41.7028,41.6668,41.6728,23000.0
2013-03-04 12:05:00,69.53,69.54,69.51,69.53,11700.0,41.6668,41.6728,41.6549,41.6668,11700.0
2013-03-04 12:10:00,69.52,69.54,69.52,69.54,16500.0,41.6608,41.6728,41.6608,41.6728,16500.0
2013-03-04 12:15:00,69.53,69.54,69.51,69.52,21700.0,41.6668,41.6728,41.6549,41.6608,21700.0
2013-03-04 12:20:00,69.52,69.52,69.48,69.5,22900.0,41.6608,41.6608,41.6369,41.6489,22900.0
2013-03-04 12:25:00,69.5,69.52,69.48,69.48,20800.0,41.6489,41.6608,41.6369,41.6369,20800.0
2013-03-04 12:30:00,69.48,69.48,69.42,69.43,43500.0,41.6369,41.6369,41.6009,41.6069,43500.0
2013-03-04 12:35:00,69.43,69.52,69.43,69.5,16200.0,41.6069,41.6608,41.6069,41.6489,16200.0
2013-03-04 12:40:00,69.49,69.54,69.47,69.52,9100.0,41.6429,41.6728,41.6309,41.6608,9100.0
2013-03-04 12:45:00,69.52,69.55,69.52,69.55,9300.0,41.6608,41.6788,41.6608,41.6788,9300.0
2013-03-04 12:50:00,69.55,69.62,69.55,69.6,10200.0,41.6788,41.7208,41.6788,41.7088,10200.0
2013-03-04 12:55:00,69.6,69.64,69.6,69.64,7400.0,41.7088,41.7328,41.7088,41.7328,7400.0
2013-03-04 13:00:00,69.64,69.64,69.62,69.64,14700.0,41.7328,41.7328,41.7208,41.7328,14700.0
2013-03-04 13:05:00,69.64,69.64,69.61,69.62,10200.0,41.7328,41.7328,41.7148,41.7208,10200.0
2013-03-04 13:10:00,69.63,69.63,69.59,69.6,14400.0,41.7268,41.7268,41.7028,41.7088,14400.0
2013-03-04 13:15:00,69.6,69.6,69.56,69.58,15700.0,41.7088,41.7088,41.6848,41.6968,15700.0
2013-03-04 13:20:00,69.58,69.7,69.58,69.67,30200.0,41.6968,41.7687,41.6968,41.7507,30200.0
2013-03-04 13:25:00,69.68,69.75,69.66,69.74,18300.0,41.7567,41.7987,41.7447,41.7927,18300.0
2013-03-04 13:30:00,69.74,69.75,69.71,69.73,17400.0,41.7927,41.7987,41.7747,41.7867,17400.0
2013-03-04 13:35:00,69.73,69.73,69.71,69.71,7300.0,41.7867,41.7867,41.7747,41.7747,7300.0
2013-03-04 13:40:00,69.72,69.73,69.69,69.71,15500.0,41.7807,41.7867,41.7627,41.7747,15500.0
2013-03-04 13:45:00,69.71,69.73,69.71,69.73,6100.0,41.7747,41.7867,41.7747,41.7867,6100.0
2013-03-04 13:50:00,69.73,69.77,69.73,69.77,12300.0,41.7867,41.8107,41.7867,41.8107,12300.0
2013-03-04 13:55:00,69.77,69.79,69.74,69.76,26900.0,41.8107,41.8226,41.7927,41.8047,26900.0
2013-03-04 14:00:00,69.76,69.8,69.75,69.8,11400.0,41.8047,41.8286,41.7987,41.8286,11400.0
2013-03-04 14:05:00,69.81,69.88,69.8,69.83,30000.0,41.8346,41.8766,41.8286,41.8466,30000.0
2013-03-04 14:10:00,69.83,69.83,69.78,69.8,11700.0,41.8466,41.8466,41.8167,41.8286,11700.0
2013-03-04 14:15:00,69.79,69.82,69.78,69.79,13500.0,41.8226,41.8406,41.8167,41.8226,13500.0
2013-03-04 14:20:00,69.8,69.83,69.8,69.82,14400.0,41.8286,41.8466,41.8286,41.8406,14400.0
2013-03-04 14:25:00,69.82,69.94,69.82,69.93,19100.0,41.8406,41.9125,41.8406,41.9065,19100.0
2013-03-04 14:30:00,69.92,69.92,69.88,69.88,29800.0,41.9006,41.9006,41.8766,41.8766,29800.0
2013-03-04 14:35:00,69.89,69.93,69.88,69.92,17700.0,41.8826,41.9065,41.8766,41.9006,17700.0
2013-03-04 14:40:00,69.91,69.94,69.89,69.93,17900.0,41.8946,41.9125,41.8826,41.9065,17900.0
2013-03-04 14:45:00,69.92,69.92,69.87,69.87,18600.0,41.9006,41.9006,41.8706,41.8706,18600.0
2013-03-04 14:50:00,69.88,69.88,69.86,69.86,16800.0,41.8766,41.8766,41.8646,41.8646,16800.0
2013-03-04 14:55:00,69.86,69.87,69.82,69.84,21200.0,41.8646,41.8706,41.8406,41.8526,21200.0
2013-03-04 15:00:00,69.84,69.84,69.78,69.79,12600.0,41.8526,41.8526,41.8167,41.8226,12600.0
2013-03-04 15:05:00,69.79,69.79,69.75,69.76,18500.0,41.8226,41.8226,41.7987,41.8047,18500.0
2013-03-04 15:10:00,69.76,69.76,69.69,69.69,34100.0,41.8047,41.8047,41.7627,41.7627,34100.0
2013-03-04 15:15:00,69.69,69.7,69.68,69.68,9800.0,41.7627,41.7687,41.7567,41.7567,9800.0
2013-03-04 15:20:00,69.68,69.74,69.68,69.71,54400.0,41.7567,41.7927,41.7567,41.7747,54400.0
2013-03-04 15:25:00,69.72,69.73,69.68,69.7,136500.0,41.7807,41.7867,41.7567,41.7687,136500.0
2013-03-04 15:30:00,69.69,69.71,69.64,69.66,72400.0,41.7627,41.7747,41.7328,41.7447,72400.0
2013-03-04 15:35:00,69.66,69.66,69.62,69.64,51400.0,41.7447,41.7447,41.7208,41.7328,51400.0
2013-03-04 15:40:00,69.63,69.67,69.62,69.64,67800.0,41.7268,41.7507,41.7208,41.7328,67800.0
2013-03-04 15:45:00,69.63,69.64,69.61,69.63,75000.0,41.7268,41.7328,41.7148,41.7268,75000.0
2013-03-04 15:50:00,69.63,69.65,69.61,69.63,56600.0,41.7268,41.7387,41.7148,41.7268,56600.0
2013-03-04 15:55:00,69.62,69.7,69.62,69.7,174600.0,41.7208,41.7687,41.7208,41.7687,174600.0
2013-03-05 09:30:00,69.88,69.96,69.7,69.95,57300.0,41.8766,41.9245,41.7687,41.9185,57300.0
2013-03-05 09:35:00,69.93,69.98,69.9,69.95,25300.0,41.9065,41.9365,41.8886,41.9185,25300.0
2013-03-05 09:40:00,69.95,69.99,69.93,69.94,45100.0,41.9185,41.9425,41.9065,41.9125,45100.0
2013-03-05 09:45:00,69.95,70.08,69.94,69.96,54800.0,41.9185,41.9964,41.9125,41.9245,54800.0
2013-03-05 09:50:00,69.95,69.99,69.93,69.95,17900.0,41.9185,41.9425,41.9065,41.9185,17900.0
2013-03-05 09:55:00,69.95,69.98,69.95,69.98,12000.0,41.9185,41.9365,41.9185,41.9365,12000.0
2013-03-05 10:00:00,69.99,70.09,69.96,70.05,23600.0,41.9425,42.0024,41.9245,41.9785,23600.0
2013-03-05 10:05:00,70.05,70.08,70.0,70.08,13200.0,41.9785,41.9964,41.9485,41.9964,13200.0
2013-03-05 10:10:00,70.07,70.07,69.99,69.99,46300.0,41.9904,41.9904,41.9425,41.9425,46300.0
2013-03-05 10:15:00,70.0,70.1,70.0,70.08,31900.0,41.9485,42.0084,41.9485,41.9964,31900.0
2013-03-05 10:20:00,70.09,70.14,70.09,70.09,22800.0,42.0024,42.0324,42.0024,42.0024,22800.0
2013-03-05 10:25:00,70.09,70.09,70.05,70.09,18200.0,42.0024,42.0024,41.9785,42.0024,18200.0
2013-03-05 10:30:00,70.09,70.15,70.08,70.1,45500.0,42.0024,42.0384,41.9964,42.0084,45500.0
2013-03-05 10:35:00,70.11,70.16,70.09,70.16,17700.0,42.0144,42.0444,42.0024,42.0444,17700.0
2013-03-05 10:40:00,70.16,70.21,70.16,70.19,17200.0,42.0444,42.0743,42.0444,42.0624,17200.0
2013-03-05 10:45:00,70.19,70.2,70.11,70.14,44300.0,42.0624,42.0683,42.0144,42.0324,44300.0
2013-03-05 10:50:00,70.12,70.15,70.1,70.14,27500.0,42.0204,42.0384,42.0084,42.0324,27500.0
2013-03-05 10:55:00,70.14,70.18,70.11,70.11,16400.0,42.0324,42.0564,42.0144,42.0144,16400.0
2013-03-05 11:00:00,70.11,70.12,70.06,70.07,20300.0,42.0144,42.0204,41.9844,41.9904,20300.0
2013-03-05 11:05:00,70.08,70.11,70.06,70.1,23200.0,41.9964,42.0144,41.9844,42.0084,23200.0
2013-03-05 11:10:00,70.11,70.17,70.1,70.15,25400.0,42.0144,42.0504,42.0084,42.0384,25400.0
2013-03-05 11:15:00,70.13,70.16,70.11,70.11,16100.0,42.0264,42.0444,42.0144,42.0144,16100.0
2013-03-05 11:20:00,70.11,70.14,70.09,70.13,16100.0,42.0144,42.0324,42.0024,42.0264,16100.0
2013-03-05 11:25:00,70.14,70.14,70.08,70.08,13500.0,42.0324,42.0324,41.9964,41.9964,13500.0
2013-03-05 11:30:00,70.08,70.1,70.08,70.09,15200.0,41.9964,42.0084,41.9964,42.0024,15200.0
2013-03-05 11:35:00,70.08,70.09,70.05,70.08,12900.0,41.9964,42.0024,41.9785,41.9964,12900.0
2013-03-05 11:40:00,70.08,70.12,70.08,70.11,17400.0,41.9964,42.0204,41.9964,42.0144,17400.0
2013-03-05 11:45:00,70.1,70.14,70.1,70.13,11500.0,42.0084,42.0324,42.0084,42.0264,11500.0
2013-03-05 11:50:00,70.13,70.15,70.1,70.15,18100.0,42.0264,42.0384,42.0084,42.0384,18100.0
2013-03-05 11:55:00,70.15,70.15,70.12,70.13,10400.0,42.0384,42.0384,42.0204,42.0264,10400.0
2013-03-05 12:00:00,70.14,70.17,70.14,70.15,17800.0,42.0324,42.0504,42.0324,42.0384,17800.0
2013-03-05 12:05:00,70.15,70.21,70.14,70.21,19400.0,42.0384,42.0743,42.0324,42.0743,19400.0
2013-03-05 12:10:00,70.21,70.24,70.18,70.23,26400.0,42.0743,42.0923,42.0564,42.0863,26400.0
2013-03-05 12:15:00,70.23,70.25,70.23,70.25,12300.0,42.0863,42.0983,42.0863,42.0983,12300.0
2013-03-05 12:20:00,70.25,70.25,70.21,70.23,15300.0,42.0983,42.0983,42.0743,42.0863,15300.0
2013-03-05 12:25:00,70.23,70.24,70.17,70.17,22700.0,42.0863,42.0923,42.0504,42.0504,22700.0
2013-03-05 12:30:00,70.17,70.18,70.15,70.15,16600.0,42.0504,42.0564,42.0384,42.0384,16600.0
2013-03-05 12:35:00,70.16,70.17,70.09,70.11,22200.0,42.0444,42.0504,42.0024,42.0144,22200.0
2013-03-05 12:40:00,70.1,70.16,70.1,70.16,7500.0,42.0084,42.0444,42.0084,42.0444,7500.0
2013-03-05 12:45:00,70.16,70.19,70.16,70.19,9600.0,42.0444,42.0624,42.0444,42.0624,9600.0
2013-03-05 12:50:00,70.2,70.22,70.19,70.21,5700.0,42.0683,42.0803,42.0624,42.0743,5700.0
2013-03-05 12:55:00,70.21,70.22,70.19,70.2,9700.0,42.0743,42.0803,42.0624,42.0683,9700.0
2013-03-05 13:00:00,70.2,70.22,70.19,70.22,10400.0,42.0683,42.0803,42.0624,42.0803,10400.0
2013-03-05 13:05:00,70.21,70.24,70.2,70.23,13900.0,42.0743,42.0923,42.0683,42.0863,13900.0
2013-03-05 13:10:00,70.22,70.25,70.22,70.23,12900.0,42.0803,42.0983,42.0803,42.0863,12900.0
2013-03-05 13:15:00,70.23,70.26,70.21,70.25,23100.0,42.0863,42.1043,42.0743,42.0983,23100.0
2013-03-05 13:20:00,70.25,70.29,70.25,70.28,19100.0,42.0983,42.1223,42.0983,42.1163,19100.0
2013-03-05 13:25:00,70.28,70.29,70.27,70.28,12000.0,42.1163,42.1223,42.1103,42.1163,12000.0
2013-03-05 13:30:00,70.28,70.33,70.26,70.33,32000.0,42.1163,42.1462,42.1043,42.1462,32000.0
2013-03-05 13:35:00,70.33,70.37,70.32,70.35,31700.0,42.1462,42.1702,42.1403,42.1582,31700.0
2013-03-05 13:40:00,70.34,70.35,70.28,70.31,13500.0,42.1522,42.1582,42.1163,42.1343,13500.0
2013-03-05 13:45:00,70.31,70.31,70.28,70.29,6800.0,42.1343,42.1343,42.1163,42.1223,6800.0
2013-03-05 13:50:00,70.28,70.28,70.2,70.21,18200.0,42.1163,42.1163,42.0683,42.0743,18200.0
2013-03-05 13:55:00,70.21,70.21,70.16,70.17,8200.0,42.0743,42.0743,42.0444,42.0504,8200.0
2013-03-05 14:00:00,70.17,70.17,70.09,70.09,28900.0,42.0504,42.0504,42.0024,42.0024,28900.0
2013-03-05 14:05:00,70.1,70.1,70.04,70.04,13700.0,42.0084,42.0084,41.9725,41.9725,13700.0
2013-03-05 14:10:00,70.04,70.08,70.04,70.07,13700.0,41.9725,41.9964,41.9725,41.9904,13700.0
2013-03-05 14:15:00,70.07,70.08,70.05,70.06,17400.0,41.9904,41.9964,41.9785,41.9844,17400.0
2013-03-05 14:20:00,70.07,70.12,70.07,70.11,25700.0,41.9904,42.0204,41.9904,42.0144,25700.0
2013-03-05 14:25:00,70.12,70.14,70.1,70.11,20100.0,42.0204,42.0324,42.0084,42.0144,20100.0
2013-03-05 14:30:00,70.11,70.11,70.09,70.11,29900.0,42.0144,42.0144,42.0024,42.0144,29900.0
2013-03-05 14:35:00,70.1,70.13,70.09,70.1,24400.0,42.0084,42.0264,42.0024,42.0084,24400.0
2013-03-05 14:40:00,70.1,70.18,70.09,70.17,15800.0,42.0084,42.0564,42.0024,42.0504,15800.0
2013-03-05 14:45:00,70.18,70.23,70.17,70.21,26900.0,42.0564,42.0863,42.0504,42.0743,26900.0
2013-03-05 14:50:00,70.22,70.23,70.19,70.2,15100.0,42.0803,42.0863,42.0624,42.0683,15100.0
2013-03-05 14:55:00,70.2,70.23,70.19,70.21,14000.0,42.0683,42.0863,42.0624,42.0743,14000.0
2013-03-05 15:00:00,70.21,70.22,70.18,70.18,27500.0,42.0743,42.0803,42.0564,42.0564,27500.0
2013-03-05 15:05:00,70.19,70.22,70.17,70.2,16500.0,42.0624,42.0803,42.0504,42.0683,16500.0
2013-03-05 15:10:00,70.2,70.2,70.16,70.19,25800.0,42.0683,42.0683,42.0444,42.0624,25800.0
2013-03-05 15:15:00,70.18,70.18,70.15,70.15,31300.0,42.0564,42.0564,42.0384,42.0384,31300.0
2013-03-05 15:20:00,70.16,70.17,70.08,70.09,22800.0,42.0444,42.0504,41.9964,42.0024,22800.0
2013-03-05 15:25:00,70.09,70.11,70.06,70.06,27800.0,42.0024,42.0144,41.9844,41.9844,27800.0
2013-03-05 15:30:00,70.07,70.1,70.05,70.07,26900.0,41.9904,42.0084,41.9785,41.9904,26900.0
2013-03-05 15:35:00,70.08,70.11,70.07,70.1,31400.0,41.9964,42.0144,41.9904,42.0084,31400.0
2013-03-05 15:40:00,70.11,70.2,70.1,70.19,74800.0,42.0144,42.0683,42.0084,42.0624,74800.0
2013-03-05 15:45:00,70.19,70.2,70.12,70.13,56600.0,42.0624,42.0683,42.0204,42.0264,56600.0
2013-03-05 15:50:00,70.13,70.13,70.06,70.07,61500.0,42.0264,42.0264,41.9844,41.9904,61500.0
2013-03-05 15:55:00,70.08,70.16,70.07,70.15,97700.0,41.9964,42.0444,41.9904,42.0384,97700.0
2013-03-06 09:30:00,70.2,70.2,69.77,69.88,68800.0,42.0683,42.0683,41.8107,41.8766,68800.0
2013-03-06 09:35:00,69.9,70.07,69.87,70.04,43200.0,41.8886,41.9904,41.8706,41.9725,43200.0
2013-03-06 09:40:00,70.03,70.07,70.0,70.07,35900.0,41.9665,41.9904,41.9485,41.9904,35900.0
2013-03-06 09:45:00,70.05,70.09,70.0,70.01,41200.0,41.9785,42.0024,41.9485,41.9545,41200.0
2013-03-06 09:50:00,70.0,70.01,69.85,69.85,36500.0,41.9485,41.9545,41.8586,41.8586,36500.0
2013-03-06 09:55:00,69.83,69.94,69.83,69.89,22300.0,41.8466,41.9125,41.8466,41.8826,22300.0
2013-03-06 10:00:00,69.88,69.9,69.81,69.81,35100.0,41.8766,41.8886,41.8346,41.8346,35100.0
2013-03-06 10:05:00,69.82,69.9,69.79,69.84,34000.0,41.8406,41.8886,41.8226,41.8526,34000.0
2013-03-06 10:10:00,69.84,69.97,69.82,69.97,42200.0,41.8526,41.9305,41.8406,41.9305,42200.0
2013-03-06 10:15:00,69.97,69.98,69.88,69.88,23100.0,41.9305,41.9365,41.8766,41.8766,23100.0
2013-03-06 10:20:00,69.88,69.88,69.81,69.81,22600.0,41.8766,41.8766,41.8346,41.8346,22600.0
2013-03-06 10:25:00,69.82,69.84,69.77,69.8,26100.0,41.8406,41.8526,41.8107,41.8286,26100.0
2013-03-06 10:30:00,69.78,69.85,69.77,69.77,29400.0,41.8167,41.8586,41.8107,41.8107,29400.0
2013-03-06 10:35:00,69.77,69.8,69.75,69.78,21600.0,41.8107,41.8286,41.7987,41.8167,21600.0
2013-03-06 10:40:00,69.77,69.8,69.75,69.8,25300.0,41.8107,41.8286,41.7987,41.8286,25300.0
2013-03-06 10:45:00,69.79,69.8,69.73,69.73,25100.0,41.8226,41.8286,41.7867,41.7867,25100.0
2013-03-06 10:50:00,69.73,69.74,69.68,69.68,21800.0,41.7867,41.7927,41.7567,41.7567,21800.0
2013-03-06 10:55:00,69.69,69.7,69.65,69.67,26300.0,41.7627,41.7687,41.7387,41.7507,26300.0
2013-03-06 11:00:00,69.67,69.77,69.67,69.77,33800.0,41.7507,41.8107,41.7507,41.8107,33800.0
2013-03-06 11:05:00,69.77,69.78,69.75,69.76,14800.0,41.8107,41.8167,41.7987,41.8047,14800.0
2013-03-06 11:10:00,69.76,69.82,69.75,69.81,14700.0,41.8047,41.8406,41.7987,41.8346,14700.0
2013-03-06 11:15:00,69.82,69.88,69.81,69.87,12900.0,41.8406,41.8766,41.8346,41.8706,12900.0
2013-03-06 11:20:00,69.86,69.87,69.82,69.82,7500.0,41.8646,41.8706,41.8406,41.8406,7500.0
2013-03-06 11:25:00,69.81,69.83,69.72,69.73,20900.0,41.8346,41.8466,41.7807,41.7867,20900.0
2013-03-06 11:30:00,69.72,69.74,69.69,69.7,15800.0,41.7807,41.7927,41.7627,41.7687,15800.0
2013-03-06 11:35:00,69.69,69.77,69.69,69.76,15800.0,41.7627,41.8107,41.7627,41.8047,15800.0
2013-03-06 11:40:00,69.75,69.78,69.75,69.77,15000.0,41.7987,41.8167,41.7987,41.8107,15000.0
2013-03-06 11:45:00,69.76,69.82,69.76,69.81,12000.0,41.8047,41.8406,41.8047,41.8346,12000.0
2013-03-06 11:50:00,69.81,69.83,69.79,69.82,12900.0,41.8346,41.8466,41.8226,41.8406,12900.0
2013-03-06 11:55:00,69.81,69.84,69.8,69.83,19400.0,41.8346,41.8526,41.8286,41.8466,19400.0
2013-03-06 12:00:00,69.84,69.85,69.81,69.84,16300.0,41.8526,41.8586,41.8346,41.8526,16300.0
2013-03-06 12:05:00,69.83,69.85,69.81,69.83,12500.0,41.8466,41.8586,41.8346,41.8466,12500.0
2013-03-06 12:10:00,69.83,69.84,69.81,69.83,14000.0,41.8466,41.8526,41.8346,41.8466,14000.0
2013-03-06 12:15:00,69.83,69.84,69.81,69.81,27500.0,41.8466,41.8526,41.8346,41.8346,27500.0
2013-03-06 12:20:00,69.81,69.83,69.8,69.81,13100.0,41.8346,41.8466,41.8286,41.8346,13100.0
2013-03-06 12:25:00,69.81,69.82,69.8,69.8,3900.0,41.8346,41.8406,41.8286,41.8286,3900.0
2013-03-06 12:30:00,69.8,69.82,69.8,69.81,21600.0,41.8286,41.8406,41.8286,41.8346,21600.0
2013-03-06 12:35:00,69.8,69.83,69.8,69.81,14400.0,41.8286,41.8466,41.8286,41.8346,14400.0
2013-03-06 12:40:00,69.81,69.84,69.8,69.84,12200.0,41.8346,41.8526,41.8286,41.8526,12200.0
2013-03-06 12:45:00,69.85,69.85,69.83,69.84,15200.0,41.8586,41.8586,41.8466,41.8526,15200.0
2013-03-06 12:50:00,69.84,69.85,69.81,69.81,8600.0,41.8526,41.8586,41.8346,41.8346,8600.0
2013-03-06 12:55:00,69.81,69.81,69.76,69.76,21400.0,41.8346,41.8346,41.8047,41.8047,21400.0
2013-03-06 13:00:00,69.76,69.76,69.72,69.75,9600.0,41.8047,41.8047,41.7807,41.7987,9600.0
2013-03-06 13:05:00,69.75,69.76,69.71,69.71,5600.0,41.7987,41.8047,41.7747,41.7747,5600.0
2013-03-06 13:10:00,69.71,69.72,69.69,69.7,9700.0,41.7747,41.7807,41.7627,41.7687,9700.0
2013-03-06 13:15:00,69.7,69.7,69.68,69.69,11700.0,41.7687,41.7687,41.7567,41.7627,11700.0
2013-03-06 13:20:00,69.69,69.7,69.68,69.68,10500.0,41.7627,41.7687,41.7567,41.7567,10500.0
2013-03-06 13:25:00,69.68,69.69,69.67,69.67,10000.0,41.7567,41.7627,41.7507,41.7507,10000.0
2013-03-06 13:30:00,69.68,69.7,69.66,69.7,12500.0,41.7567,41.7687,41.7447,41.7687,12500.0
2013-03-06 13:35:00,69.71,69.71,69.68,69.69,11100.0,41.7747,41.7747,41.7567,41.7627,11100.0
2013-03-06 13:40:00,69.7,69.73,69.69,69.73,9800.0,41.7687,41.7867,41.7627,41.7867,9800.0
2013-03-06 13:45:00,69.72,69.73,69.71,69.72,15900.0,41.7807,41.7867,41.7747,41.7807,15900.0
2013-03-06 13:50:00,69.72,69.72,69.67,69.67,14700.0,41.7807,41.7807,41.7507,41.7507,14700.0
2013-03-06 13:55:00,69.67,69.69,69.67,69.69,14900.0,41.7507,41.7627,41.7507,41.7627,14900.0
2013-03-06 14:00:00,69.68,69.75,69.68,69.75,10700.0,41.7567,41.7987,41.7567,41.7987,10700.0
2013-03-06 14:05:00,69.74,69.74,69.71,69.71,5400.0,41.7927,41.7927,41.7747,41.7747,5400.0
2013-03-06 14:10:00,69.72,69.72,69.67,69.68,15300.0,41.7807,41.7807,41.7507,41.7567,15300.0
2013-03-06 14:15:00,69.66,69.69,69.66,69.67,27100.0,41.7447,41.7627,41.7447,41.7507,27100.0
2013-03-06 14:20:00,69.67,69.7,69.66,69.7,17500.0,41.7507,41.7687,41.7447,41.7687,17500.0
2013-03-06 14:25:00,69.7,69.71,69.68,69.68,12000.0,41.7687,41.7747,41.7567,41.7567,12000.0
2013-03-06 14:30:00,69.69,69.75,69.68,69.73,29300.0,41.7627,41.7987,41.7567,41.7867,29300.0
2013-03-06 14:35:00,69.73,69.75,69.7,69.7,20500.0,41.7867,41.7987,41.7687,41.7687,20500.0
2013-03-06 14:40:00,69.7,69.76,69.7,69.76,41300.0,41.7687,41.8047,41.7687,41.8047,41300.0
2013-03-06 14:45:00,69.76,69.8,69.7,69.79,31900.0,41.8047,41.8286,41.7687,41.8226,31900.0
2013-03-06 14:50:00,69.79,69.89,69.78,69.84,35000.0,41.8226,41.8826,41.8167,41.8526,35000.0
2013-03-06 14:55:00,69.85,69.88,69.83,69.84,16600.0,41.8586,41.8766,41.8466,41.8526,16600.0
2013-03-06 15:00:00,69.84,69.84,69.79,69.82,31600.0,41.8526,41.8526,41.8226,41.8406,31600.0
2013-03-06 15:05:00,69.82,69.82,69.78,69.79,20500.0,41.8406,41.8406,41.8167,41.8226,20500.0
2013-03-06 15:10:00,69.79,69.81,69.78,69.81,14700.0,41.8226,41.8346,41.8167,41.8346,14700.0
2013-03-06 15:15:00,69.81,69.81,69.8,69.81,7000.0,41.8346,41.8346,41.8286,41.8346,7000.0
2013-03-06 15:20:00,69.8,69.84,69.8,69.84,21900.0,41.8286,41.8526,41.8286,41.8526,21900.0
2013-03-06 15:25:00,69.85,69.85,69.79,69.8,24300.0,41.8586,41.8586,41.8226,41.8286,24300.0
2013-03-06 15:30:00,69.8,69.8,69.74,69.75,22200.0,41.8286,41.8286,41.7927,41.7987,22200.0
2013-03-06 15:35:00,69.74,69.75,69.7,69.7,33800.0,41.7927,41.7987,41.7687,41.7687,33800.0
2013-03-06 15:40:00,69.71,69.72,69.67,69.69,39600.0,41.7747,41.7807,41.7507,41.7627,39600.0
2013-03-06 15:45:00,69.7,69.74,69.7,69.74,44200.0,41.7687,41.7927,41.7687,41.7927,44200.0
2013-03-06 15:50:00,69.73,69.8,69.73,69.8,52300.0,41.7867,41.8286,41.7867,41.8286,52300.0
2013-03-06 15:55:00,69.8,69.89,69.79,69.87,136400.0,41.8286,41.8826,41.8226,41.8706,136400.0
2013-03-07 09:30:00,69.96,69.96,69.77,69.79,32900.0,41.9245,41.9245,41.8107,41.8226,32900.0
2013-03-07 09:35:00,69.75,69.9,69.75,69.85,64900.0,41.7987,41.8886,41.7987,41.8586,64900.0
2013-03-07 09:40:00,69.86,69.86,69.73,69.81,29200.0,41.8646,41.8646,41.7867,41.8346,29200.0
2013-03-07 09:45:00,69.81,69.81,69.7,69.7,21600.0,41.8346,41.8346,41.7687,41.7687,21600.0
2013-03-07 09:50:00,69.71,69.72,69.61,69.61,30200.0,41.7747,41.7807,41.7148,41.7148,30200.0
2013-03-07 09:55:00,69.62,69.64,69.58,69.62,22800.0,41.7208,41.7328,41.6968,41.7208,22800.0
2013-03-07 10:00:00,69.63,69.66,69.58,69.62,27000.0,41.7268,41.7447,41.6968,41.7208,27000.0
2013-03-07 10:05:00,69.6,69.68,69.59,69.65,20400.0,41.7088,41.7567,41.7028,41.7387,20400.0
2013-03-07 10:10:00,69.66,69.68,69.59,69.63,24900.0,41.7447,41.7567,41.7028,41.7268,24900.0
2013-03-07 10:15:00,69.63,69.66,69.62,69.66,18100.0,41.7268,41.7447,41.7208,41.7447,18100.0
2013-03-07 10:20:00,69.67,69.68,69.6,69.62,21300.0,41.7507,41.7567,41.7088,41.7208,21300.0
2013-03-07 10:25:00,69.62,69.63,69.58,69.58,19000.0,41.7208,41.7268,41.6968,41.6968,19000.0
2013-03-07 10:30:00,69.57,69.61,69.53,69.55,43600.0,41.6908,41.7148,41.6668,41.6788,43600.0
2013-03-07 10:35:00,69.56,69.59,69.54,69.55,31900.0,41.6848,41.7028,41.6728,41.6788,31900.0
2013-03-07 10:40:00,69.56,69.57,69.54,69.55,16600.0,41.6848,41.6908,41.6728,41.6788,16600.0
2013-03-07 10:45:00,69.54,69.55,69.48,69.52,32200.0,41.6728,41.6788,41.6369,41.6608,32200.0
2013-03-07 10:50:00,69.51,69.53,69.48,69.48,23600.0,41.6549,41.6668,41.6369,41.6369,23600.0
2013-03-07 10:55:00,69.47,69.58,69.47,69.53,23300.0,41.6309,41.6968,41.6309,41.6668,23300.0
2013-03-07 11:00:00,69.53,69.56,69.48,69.52,18700.0,41.6668,41.6848,41.6369,41.6608,18700.0
2013-03-07 11:05:00,69.53,69.64,69.53,69.64,10200.0,41.6668,41.7328,41.6668,41.7328,10200.0
2013-03-07 11:10:00,69.63,69.64,69.6,69.6,14400.0,41.7268,41.7328,41.7088,41.7088,14400.0
2013-03-07 11:15:00,69.61,69.64,69.61,69.62,11100.0,41.7148,41.7328,41.7148,41.7208,11100.0
2013-03-07 11:20:00,69.61,69.61,69.51,69.51,28700.0,41.7148,41.7148,41.6549,41.6549,28700.0
2013-03-07 11:25:00,69.51,69.53,69.48,69.51,37200.0,41.6549,41.6668,41.6369,41.6549,37200.0
2013-03-07 11:30:00,69.51,69.59,69.51,69.58,18600.0,41.6549,41.7028,41.6549,41.6968,18600.0
2013-03-07 11:35:00,69.57,69.62,69.56,69.62,11900.0,41.6908,41.7208,41.6848,41.7208,11900.0
2013-03-07 11:40:00,69.62,69.63,69.59,69.6,21600.0,41.7208,41.7268,41.7028,41.7088,21600.0
2013-03-07 11:45:00,69.62,69.64,69.58,69.59,11700.0,41.7208,41.7328,41.6968,41.7028,11700.0
2013-03-07 11:50:00,69.58,69.62,69.58,69.61,7100.0,41.6968,41.7208,41.6968,41.7148,7100.0
2013-03-07 11:55:00,69.61,69.67,69.61,69.66,10300.0,41.7148,41.7507,41.7148,41.7447,10300.0
2013-03-07 12:00:00,69.66,69.66,69.63,69.65,3700.0,41.7447,41.7447,41.7268,41.7387,3700.0
2013-03-07 12:05:00,69.64,69.65,69.63,69.64,7200.0,41.7328,41.7387,41.7268,41.7328,7200.0
2013-03-07 12:10:00,69.64,69.68,69.64,69.68,6100.0,41.7328,41.7567,41.7328,41.7567,6100.0
2013-03-07 12:15:00,69.68,69.68,69.6,69.61,14600.0,41.7567,41.7567,41.7088,41.7148,14600.0
2013-03-07 12:20:00,69.61,69.64,69.59,69.64,15400.0,41.7148,41.7328,41.7028,41.7328,15400.0
2013-03-07 12:25:00,69.64,69.7,69.64,69.68,14600.0,41.7328,41.7687,41.7328,41.7567,14600.0
2013-03-07 12:30:00,69.68,69.68,69.67,69.67,1500.0,41.7567,41.7567,41.7507,41.7507,1500.0
2013-03-07 12:35:00,69.67,69.68,69.62,69.66,11700.0,41.7507,41.7567,41.7208,41.7447,11700.0
2013-03-07 12:40:00,69.66,69.66,69.6,69.61,6500.0,41.7447,41.7447,41.7088,41.7148,6500.0
2013-03-07 12:45:00,69.6,69.64,69.6,69.64,9300.0,41.7088,41.7328,41.7088,41.7328,9300.0
2013-03-07 12:50:00,69.63,69.64,69.59,69.6,17700.0,41.7268,41.7328,41.7028,41.7088,17700.0
2013-03-07 12:55:00,69.61,69.63,69.57,69.61,14100.0,41.7148,41.7268,41.6908,41.7148,14100.0
2013-03-07 13:00:00,69.62,69.63,69.61,69.62,13700.0,41.7208,41.7268,41.7148,41.7208,13700.0
2013-03-07 13:05:00,69.62,69.63,69.59,69.61,9500.0,41.7208,41.7268,41.7028,41.7148,9500.0
2013-03-07 13:10:00,69.61,69.64,69.6,69.62,11400.0,41.7148,41.7328,41.7088,41.7208,11400.0
2013-03-07 13:15:00,69.62,69.64,69.61,69.64,11500.0,41.7208,41.7328,41.7148,41.7328,11500.0
2013-03-07 13:20:00,69.64,69.69,69.64,69.69,10500.0,41.7328,41.7627,41.7328,41.7627,10500.0
2013-03-07 13:25:00,69.68,69.7,69.65,69.68,13400.0,41.7567,41.7687,41.7387,41.7567,13400.0
2013-03-07 13:30:00,69.67,69.67,69.62,69.63,11900.0,41.7507,41.7507,41.7208,41.7268,11900.0
2013-03-07 13:35:00,69.63,69.63,69.59,69.61,11500.0,41.7268,41.7268,41.7028,41.7148,11500.0
2013-03-07 13:40:00,69.6,69.6,69.57,69.57,17500.0,41.7088,41.7088,41.6908,41.6908,17500.0
2013-03-07 13:45:00,69.58,69.58,69.52,69.54,17300.0,41.6968,41.6968,41.6608,41.6728,17300.0
2013-03-07 13:50:00,69.53,69.57,69.53,69.55,18400.0,41.6668,41.6908,41.6668,41.6788,18400.0
2013-03-07 13:55:00,69.55,69.58,69.54,69.56,15200.0,41.6788,41.6968,41.6728,41.6848,15200.0
2013-03-07 14:00:00,69.54,69.55,69.51,69.53,12900.0,41.6728,41.6788,41.6549,41.6668,12900.0
2013-03-07 14:05:00,69.52,69.53,69.5,69.51,14400.0,41.6608,41.6668,41.6489,41.6549,14400.0
2013-03-07 14:10:00,69.52,69.52,69.48,69.5,22800.0,41.6608,41.6608,41.6369,41.6489,22800.0
2013-03-07 14:15:00,69.51,69.54,69.5,69.52,12700.0,41.6549,41.6728,41.6489,41.6608,12700.0
2013-03-07 14:20:00,69.51,69.52,69.5,69.5,12500.0,41.6549,41.6608,41.6489,41.6489,12500.0
2013-03-07 14:25:00,69.51,69.53,69.5,69.52,10200.0,41.6549,41.6668,41.6489,41.6608,10200.0
2013-03-07 14:30:00,69.52,69.53,69.5,69.52,9200.0,41.6608,41.6668,41.6489,41.6608,9200.0
2013-03-07 14:35:00,69.52,69.53,69.5,69.51,13200.0,41.6608,41.6668,41.6489,41.6549,13200.0
2013-03-07 14:40:00,69.52,69.53,69.5,69.51,11200.0,41.6608,41.6668,41.6489,41.6549,11200.0
2013-03-07 14:45:00,69.51,69.54,69.49,69.52,18600.0,41.6549,41.6728,41.6429,41.6608,18600.0
2013-03-07 14:50:00,69.53,69.54,69.52,69.54,9800.0,41.6668,41.6728,41.6608,41.6728,9800.0
2013-03-07 14:55:00,69.53,69.57,69.53,69.54,20400.0,41.6668,41.6908,41.6668,41.6728,20400.0
2013-03-07 15:00:00,69.55,69.56,69.54,69.55,17600.0,41.6788,41.6848,41.6728,41.6788,17600.0
2013-03-07 15:05:00,69.57,69.59,69.55,69.59,20200.0,41.6908,41.7028,41.6788,41.7028,20200.0
2013-03-07 15:10:00,69.59,69.6,69.56,69.56,12700.0,41.7028,41.7088,41.6848,41.6848,12700.0
2013-03-07 15:15:00,69.57,69.6,69.56,69.59,18000.0,41.6908,41.7088,41.6848,41.7028,18000.0
2013-03-07 15:20:00,69.59,69.6,69.54,69.56,25400.0,41.7028,41.7088,41.6728,41.6848,25400.0
2013-03-07 15:25:00,69.55,69.59,69.55,69.58,28400.0,41.6788,41.7028,41.6788,41.6968,28400.0
2013-03-07 15:30:00,69.57,69.6,69.56,69.58,22100.0,41.6908,41.7088,41.6848,41.6968,22100.0
2013-03-07 15:35:00,69.58,69.6,69.55,69.59,26700.0,41.6968,41.7088,41.6788,41.7028,26700.0
2013-03-07 15:40:00,69.59,69.6,69.51,69.51,34200.0,41.7028,41.7088,41.6549,41.6549,34200.0
2013-03-07 15:45:00,69.5,69.56,69.49,69.51,97700.0,41.6489,41.6848,41.6429,41.6549,97700.0
2013-03-07 15:50:00,69.5,69.52,69.48,69.48,64100.0,41.6489,41.6608,41.6369,41.6369,64100.0
2013-03-07 15:55:00,69.49,69.59,69.48,69.54,194300.0,41.6429,41.7028,41.6369,41.6728,194300.0
2013-03-08 09:30:00,69.59,69.62,69.46,69.56,45000.0,41.7028,41.7208,41.6249,41.6848,45000.0
2013-03-08 09:35:00,69.54,69.62,69.44,69.56,54700.0,41.6728,41.7208,41.6129,41.6848,54700.0
2013-03-08 09:40:00,69.56,69.58,69.41,69.43,36300.0,41.6848,41.6968,41.5949,41.6069,36300.0
2013-03-08 09:45:00,69.43,69.45,69.31,69.36,23500.0,41.6069,41.6189,41.535,41.565,23500.0
2013-03-08 09:50:00,69.38,69.45,69.36,69.41,19700.0,41.5769,41.6189,41.565,41.5949,19700.0
2013-03-08 09:55:00,69.43,69.47,69.4,69.45,37900.0,41.6069,41.6309,41.5889,41.6189,37900.0
2013-03-08 10:00:00,69.44,69.47,69.35,69.45,56100.0,41.6129,41.6309,41.559,41.6189,56100.0
2013-03-08 10:05:00,69.47,69.5,69.4,69.4,18900.0,41.6309,41.6489,41.5889,41.5889,18900.0
2013-03-08 10:10:00,69.39,69.43,69.37,69.43,17500.0,41.5829,41.6069,41.571,41.6069,17500.0
2013-03-08 10:15:00,69.43,69.46,69.29,69.37,25400.0,41.6069,41.6249,41.523,41.571,25400.0
2013-03-08 10:20:00,69.38,69.46,69.38,69.44,11000.0,41.5769,41.6249,41.5769,41.6129,11000.0
2013-03-08 10:25:00,69.43,69.47,69.41,69.46,10600.0,41.6069,41.6309,41.5949,41.6249,10600.0
2013-03-08 10:30:00,69.46,69.47,69.34,69.35,24000.0,41.6249,41.6309,41.553,41.559,24000.0
2013-03-08 10:35:00,69.35,69.35,69.18,69.2,35700.0,41.559,41.559,41.4571,41.4691,35700.0
2013-03-08 10:40:00,69.21,69.24,69.18,69.2,21700.0,41.4751,41.4931,41.4571,41.4691,21700.0
2013-03-08 10:45:00,69.2,69.21,69.07,69.08,21600.0,41.4691,41.4751,41.3912,41.3972,21600.0
2013-03-08 10:50:00,69.09,69.13,69.07,69.12,21100.0,41.4032,41.4271,41.3912,41.4211,21100.0
2013-03-08 10:55:00,69.12,69.3,69.12,69.3,37600.0,41.4211,41.529,41.4211,41.529,37600.0
2013-03-08 11:00:00,69.3,69.3,69.16,69.19,30200.0,41.529,41.529,41.4451,41.4631,30200.0
2013-03-08 11:05:00,69.19,69.27,69.19,69.27,15500.0,41.4631,41.511,41.4631,41.511,15500.0
2013-03-08 11:10:00,69.28,69.35,69.28,69.31,10000.0,41.517,41.559,41.517,41.535,10000.0
2013-03-08 11:15:00,69.31,69.36,69.3,69.36,9100.0,41.535,41.565,41.529,41.565,9100.0
2013-03-08 11:20:00,69.36,69.37,69.3,69.3,20700.0,41.565,41.571,41.529,41.529,20700.0
2013-03-08 11:25:00,69.3,69.36,69.3,69.35,10500.0,41.529,41.565,41.529,41.559,10500.0
2013-03-08 11:30:00,69.35,69.4,69.35,69.4,23000.0,41.559,41.5889,41.559,41.5889,23000.0
2013-03-08 11:35:00,69.39,69.4,69.34,69.36,19600.0,41.5829,41.5889,41.553,41.565,19600.0
2013-03-08 11:40:00,69.36,69.38,69.3,69.33,24300.0,41.565,41.5769,41.529,41.547,24300.0
2013-03-08 11:45:00,69.33,69.38,69.32,69.35,14700.0,41.547,41.5769,41.541,41.559,14700.0
2013-03-08 11:50:00,69.35,69.39,69.35,69.36,11900.0,41.559,41.5829,41.559,41.565,11900.0
2013-03-08 11:55:00,69.36,69.36,69.34,69.36,7900.0,41.565,41.565,41.553,41.565,7900.0
2013-03-08 12:00:00,69.36,69.37,69.34,69.35,10900.0,41.565,41.571,41.553,41.559,10900.0
2013-03-08 12:05:00,69.35,69.35,69.32,69.34,11000.0,41.559,41.559,41.541,41.553,11000.0
2013-03-08 12:10:00,69.35,69.35,69.28,69.3,36700.0,41.559,41.559,41.517,41.529,36700.0
2013-03-08 12:15:00,69.3,69.36,69.3,69.34,12900.0,41.529,41.565,41.529,41.553,12900.0
2013-03-08 12:20:00,69.33,69.35,69.3,69.34,13500.0,41.547,41.559,41.529,41.553,13500.0
2013-03-08 12:25:00,69.35,69.35,69.3,69.31,15700.0,41.559,41.559,41.529,41.535,15700.0
2013-03-08 12:30:00,69.3,69.35,69.3,69.34,10600.0,41.529,41.559,41.529,41.553,10600.0
2013-03-08 12:35:00,69.34,69.38,69.33,69.35,11300.0,41.553,41.5769,41.547,41.559,11300.0
2013-03-08 12:40:00,69.36,69.4,69.36,69.4,8200.0,41.565,41.5889,41.565,41.5889,8200.0
2013-03-08 12:45:00,69.4,69.43,69.39,69.42,5300.0,41.5889,41.6069,41.5829,41.6009,5300.0
2013-03-08 12:50:00,69.43,69.43,69.41,69.43,9400.0,41.6069,41.6069,41.5949,41.6069,9400.0
2013-03-08 12:55:00,69.43,69.45,69.42,69.45,7400.0,41.6069,41.6189,41.6009,41.6189,7400.0
2013-03-08 13:00:00,69.44,69.45,69.4,69.41,12200.0,41.6129,41.6189,41.5889,41.5949,12200.0
2013-03-08 13:05:00,69.42,69.42,69.41,69.42,7600.0,41.6009,41.6009,41.5949,41.6009,7600.0
2013-03-08 13:10:00,69.42,69.42,69.41,69.42,2700.0,41.6009,41.6009,41.5949,41.6009,2700.0
2013-03-08 13:15:00,69.41,69.45,69.41,69.44,14700.0,41.5949,41.6189,41.5949,41.6129,14700.0
2013-03-08 13:20:00,69.45,69.46,69.44,69.46,3300.0,41.6189,41.6249,41.6129,41.6249,3300.0
2013-03-08 13:25:00,69.45,69.47,69.45,69.47,5900.0,41.6189,41.6309,41.6189,41.6309,5900.0
2013-03-08 13:30:00,69.47,69.5,69.46,69.49,17300.0,41.6309,41.6489,41.6249,41.6429,17300.0
2013-03-08 13:35:00,69.48,69.49,69.46,69.48,11900.0,41.6369,41.6429,41.6249,41.6369,11900.0
2013-03-08 13:40:00,69.48,69.48,69.42,69.42,12400.0,41.6369,41.6369,41.6009,41.6009,12400.0
2013-03-08 13:45:00,69.43,69.47,69.42,69.44,15800.0,41.6069,41.6309,41.6009,41.6129,15800.0
2013-03-08 13:50:00,69.44,69.44,69.39,69.41,14000.0,41.6129,41.6129,41.5829,41.5949,14000.0
2013-03-08 13:55:00,69.41,69.42,69.4,69.4,11000.0,41.5949,41.6009,41.5889,41.5889,11000.0
2013-03-08 14:00:00,69.41,69.43,69.4,69.43,8500.0,41.5949,41.6069,41.5889,41.6069,8500.0
2013-03-08 14:05:00,69.43,69.43,69.41,69.41,16700.0,41.6069,41.6069,41.5949,41.5949,16700.0
2013-03-08 14:10:00,69.42,69.42,69.4,69.4,14300.0,41.6009,41.6009,41.5889,41.5889,14300.0
2013-03-08 14:15:00,69.4,69.42,69.4,69.42,8800.0,41.5889,41.6009,41.5889,41.6009,8800.0
2013-03-08 14:20:00,69.41,69.43,69.4,69.41,15700.0,41.5949,41.6069,41.5889,41.5949,15700.0
2013-03-08 14:25:00,69.41,69.43,69.4,69.43,6100.0,41.5949,41.6069,41.5889,41.6069,6100.0
2013-03-08 14:30:00,69.42,69.45,69.42,69.45,15800.0,41.6009,41.6189,41.6009,41.6189,15800.0
2013-03-08 14:35:00,69.45,69.46,69.43,69.46,18600.0,41.6189,41.6249,41.6069,41.6249,18600.0
2013-03-08 14:40:00,69.46,69.46,69.44,69.44,12700.0,41.6249,41.6249,41.6129,41.6129,12700.0
2013-03-08 14:45:00,69.43,69.45,69.43,69.45,9800.0,41.6069,41.6189,41.6069,41.6189,9800.0
2013-03-08 14:50:00,69.44,69.48,69.44,69.48,7100.0,41.6129,41.6369,41.6129,41.6369,7100.0
2013-03-08 14:55:00,69.48,69.49,69.46,69.49,10700.0,41.6369,41.6429,41.6249,41.6429,10700.0
2013-03-08 15:00:00,69.49,69.55,69.48,69.55,17600.0,41.6429,41.6788,41.6369,41.6788,17600.0
2013-03-08 15:05:00,69.54,69.58,69.54,69.56,15500.0,41.6728,41.6968,41.6728,41.6848,15500.0
2013-03-08 15:10:00,69.56,69.61,69.56,69.59,15000.0,41.6848,41.7148,41.6848,41.7028,15000.0
2013-03-08 15:15:00,69.59,69.65,69.58,69.65,15000.0,41.7028,41.7387,41.6968,41.7387,15000.0
2013-03-08 15:20:00,69.65,69.68,69.64,69.67,9000.0,41.7387,41.7567,41.7328,41.7507,9000.0
2013-03-08 15:25:00,69.68,69.7,69.67,69.67,28200.0,41.7567,41.7687,41.7507,41.7507,28200.0
2013-03-08 15:30:00,69.67,69.7,69.66,69.7,11100.0,41.7507,41.7687,41.7447,41.7687,11100.0
2013-03-08 15:35:00,69.69,69.71,69.69,69.71,19100.0,41.7627,41.7747,41.7627,41.7747,19100.0
2013-03-08 15:40:00,69.7,69.78,69.7,69.76,45500.0,41.7687,41.8167,41.7687,41.8047,45500.0
2013-03-08 15:45:00,69.77,69.77,69.73,69.77,32500.0,41.8107,41.8107,41.7867,41.8107,32500.0
2013-03-08 15:50:00,69.77,69.77,69.67,69.67,36800.0,41.8107,41.8107,41.7507,41.7507,36800.0
2013-03-08 15:55:00,69.68,69.72,69.64,69.68,150400.0,41.7567,41.7807,41.7328,41.7567,150400.0
2013-03-11 09:30:00,69.53,69.79,69.53,69.77,48100.0,41.6668,41.8226,41.6668,41.8107,48100.0
2013-03-11 09:35:00,69.72,69.8,69.69,69.78,8000.0,41.7807,41.8286,41.7627,41.8167,8000.0
2013-03-11 09:40:00,69.78,69.8,69.56,69.56,22200.0,41.8167,41.8286,41.6848,41.6848,22200.0
2013-03-11 09:45:00,69.56,69.63,69.56,69.63,10300.0,41.6848,41.7268,41.6848,41.7268,10300.0
2013-03-11 09:50:00,69.62,69.7,69.57,69.59,19600.0,41.7208,41.7687,41.6908,41.7028,19600.0
2013-03-11 09:55:00,69.59,69.6,69.56,69.58,19800.0,41.7028,41.7088,41.6848,41.6968,19800.0
2013-03-11 10:00:00,69.58,69.7,69.57,69.66,19500.0,41.6968,41.7687,41.6908,41.7447,19500.0
2013-03-11 10:05:00,69.66,69.7,69.65,69.7,15200.0,41.7447,41.7687,41.7387,41.7687,15200.0
2013-03-11 10:10:00,69.7,69.73,69.66,69.66,10900.0,41.7687,41.7867,41.7447,41.7447,10900.0
2013-03-11 10:15:00,69.66,69.68,69.63,69.66,14100.0,41.7447,41.7567,41.7268,41.7447,14100.0
2013-03-11 10:20:00,69.65,69.69,69.63,69.69,6800.0,41.7387,41.7627,41.7268,41.7627,6800.0
2013-03-11 10:25:00,69.69,69.72,69.67,69.69,10800.0,41.7627,41.7807,41.7507,41.7627,10800.0
2013-03-11 10:30:00,69.69,69.69,69.65,69.67,11200.0,41.7627,41.7627,41.7387,41.7507,11200.0
2013-03-11 10:35:00,69.67,69.74,69.67,69.72,8900.0,41.7507,41.7927,41.7507,41.7807,8900.0
2013-03-11 10:40:00,69.72,69.74,69.63,69.64,13800.0,41.7807,41.7927,41.7268,41.7328,13800.0
2013-03-11 10:45:00,69.64,69.66,69.63,69.63,11800.0,41.7328,41.7447,41.7268,41.7268,11800.0
2013-03-11 10:50:00,69.63,69.65,69.59,69.65,11200.0,41.7268,41.7387,41.7028,41.7387,11200.0
2013-03-11 10:55:00,69.66,69.66,69.63,69.65,14400.0,41.7447,41.7447,41.7268,41.7387,14400.0
2013-03-11 11:00:00,69.66,69.67,69.55,69.56,15700.0,41.7447,41.7507,41.6788,41.6848,15700.0
2013-03-11 11:05:00,69.55,69.6,69.54,69.57,14200.0,41.6788,41.7088,41.6728,41.6908,14200.0
2013-03-11 11:10:00,69.58,69.59,69.56,69.57,8500.0,41.6968,41.7028,41.6848,41.6908,8500.0
2013-03-11 11:15:00,69.56,69.58,69.55,69.55,12300.0,41.6848,41.6968,41.6788,41.6788,12300.0
2013-03-11 11:20:00,69.54,69.55,69.52,69.53,11200.0,41.6728,41.6788,41.6608,41.6668,11200.0
2013-03-11 11:25:00,69.53,69.62,69.52,69.62,26100.0,41.6668,41.7208,41.6608,41.7208,26100.0
2013-03-11 11:30:00,69.62,69.62,69.58,69.61,14300.0,41.7208,41.7208,41.6968,41.7148,14300.0
2013-03-11 11:35:00,69.61,69.65,69.61,69.65,11300.0,41.7148,41.7387,41.7148,41.7387,11300.0
2013-03-11 11:40:00,69.64,69.7,69.64,69.69,22000.0,41.7328,41.7687,41.7328,41.7627,22000.0
2013-03-11 11:45:00,69.7,69.74,69.7,69.71,12100.0,41.7687,41.7927,41.7687,41.7747,12100.0
2013-03-11 11:50:00,69.71,69.71,69.65,69.67,7800.0,41.7747,41.7747,41.7387,41.7507,7800.0
2013-03-11 11:55:00,69.67,69.67,69.63,69.63,7100.0,41.7507,41.7507,41.7268,41.7268,7100.0
2013-03-11 12:00:00,69.64,69.7,69.63,69.69,13300.0,41.7328,41.7687,41.7268,41.7627,13300.0
2013-03-11 12:05:00,69.7,69.73,69.7,69.73,10100.0,41.7687,41.7867,41.7687,41.7867,10100.0
2013-03-11 12:10:00,69.73,69.75,69.72,69.73,9300.0,41.7867,41.7987,41.7807,41.7867,9300.0
2013-03-11 12:15:00,69.74,69.75,69.71,69.72,8100.0,41.7927,41.7987,41.7747,41.7807,8100.0
2013-03-11 12:20:00,69.71,69.71,69.64,69.66,18600.0,41.7747,41.7747,41.7328,41.7447,18600.0
2013-03-11 12:25:00,69.67,69.67,69.64,69.66,8400.0,41.7507,41.7507,41.7328,41.7447,8400.0
2013-03-11 12:30:00,69.66,69.68,69.64,69.68,7000.0,41.7447,41.7567,41.7328,41.7567,7000.0
2013-03-11 12:35:00,69.68,69.71,69.68,69.68,5000.0,41.7567,41.7747,41.7567,41.7567,5000.0
2013-03-11 12:40:00,69.68,69.69,69.66,69.66,4400.0,41.7567,41.7627,41.7447,41.7447,4400.0
2013-03-11 12:45:00,69.66,69.71,69.66,69.7,7000.0,41.7447,41.7747,41.7447,41.7687,7000.0
2013-03-11 12:50:00,69.7,69.7,69.68,69.69,2600.0,41.7687,41.7687,41.7567,41.7627,2600.0
2013-03-11 12:55:00,69.69,69.72,69.67,69.72,13500.0,41.7627,41.7807,41.7507,41.7807,13500.0
2013-03-11 13:00:00,69.72,69.73,69.7,69.73,7400.0,41.7807,41.7867,41.7687,41.7867,7400.0
2013-03-11 13:05:00,69.72,69.74,69.72,69.73,6700.0,41.7807,41.7927,41.7807,41.7867,6700.0
2013-03-11 13:10:00,69.73,69.75,69.73,69.73,8100.0,41.7867,41.7987,41.7867,41.7867,8100.0
2013-03-11 13:15:00,69.74,69.75,69.72,69.72,7500.0,41.7927,41.7987,41.7807,41.7807,7500.0
2013-03-11 13:20:00,69.73,69.74,69.73,69.74,3600.0,41.7867,41.7927,41.7867,41.7927,3600.0
2013-03-11 13:25:00,69.73,69.75,69.71,69.74,8700.0,41.7867,41.7987,41.7747,41.7927,8700.0
2013-03-11 13:30:00,69.73,69.75,69.72,69.73,6800.0,41.7867,41.7987,41.7807,41.7867,6800.0
2013-03-11 13:35:00,69.73,69.73,69.7,69.73,9900.0,41.7867,41.7867,41.7687,41.7867,9900.0
2013-03-11 13:40:00,69.73,69.73,69.7,69.72,3900.0,41.7867,41.7867,41.7687,41.7807,3900.0
2013-03-11 13:45:00,69.72,69.73,69.7,69.72,6900.0,41.7807,41.7867,41.7687,41.7807,6900.0
2013-03-11 13:50:00,69.71,69.72,69.69,69.7,7800.0,41.7747,41.7807,41.7627,41.7687,7800.0
2013-03-11 13:55:00,69.7,69.71,69.69,69.7,9300.0,41.7687,41.7747,41.7627,41.7687,9300.0
2013-03-11 14:00:00,69.7,69.71,69.69,69.71,8800.0,41.7687,41.7747,41.7627,41.7747,8800.0
2013-03-11 14:05:00,69.7,69.71,69.7,69.7,6500.0,41.7687,41.7747,41.7687,41.7687,6500.0
2013-03-11 14:10:00,69.7,69.74,69.7,69.74,11000.0,41.7687,41.7927,41.7687,41.7927,11000.0
2013-03-11 14:15:00,69.73,69.74,69.73,69.73,6100.0,41.7867,41.7927,41.7867,41.7867,6100.0
2013-03-11 14:20:00,69.73,69.75,69.73,69.74,4700.0,41.7867,41.7987,41.7867,41.7927,4700.0
2013-03-11 14:25:00,69.75,69.75,69.72,69.72,10200.0,41.7987,41.7987,41.7807,41.7807,10200.0
2013-03-11 14:30:00,69.73,69.73,69.66,69.66,11700.0,41.7867,41.7867,41.7447,41.7447,11700.0
2013-03-11 14:35:00,69.66,69.67,69.65,69.67,7800.0,41.7447,41.7507,41.7387,41.7507,7800.0
2013-03-11 14:40:00,69.67,69.67,69.64,69.64,16000.0,41.7507,41.7507,41.7328,41.7328,16000.0
2013-03-11 14:45:00,69.64,69.67,69.63,69.66,12900.0,41.7328,41.7507,41.7268,41.7447,12900.0
2013-03-11 14:50:00,69.65,69.67,69.63,69.66,12800.0,41.7387,41.7507,41.7268,41.7447,12800.0
2013-03-11 14:55:00,69.67,69.7,69.67,69.69,7700.0,41.7507,41.7687,41.7507,41.7627,7700.0
2013-03-11 15:00:00,69.69,69.7,69.66,69.66,12500.0,41.7627,41.7687,41.7447,41.7447,12500.0
2013-03-11 15:05:00,69.66,69.68,69.66,69.67,8000.0,41.7447,41.7567,41.7447,41.7507,8000.0
2013-03-11 15:10:00,69.67,69.67,69.64,69.64,7400.0,41.7507,41.7507,41.7328,41.7328,7400.0
2013-03-11 15:15:00,69.65,69.7,69.64,69.69,16800.0,41.7387,41.7687,41.7328,41.7627,16800.0
2013-03-11 15:20:00,69.69,69.7,69.67,69.68,17200.0,41.7627,41.7687,41.7507,41.7567,17200.0
2013-03-11 15:25:00,69.67,69.69,69.67,69.68,9000.0,41.7507,41.7627,41.7507,41.7567,9000.0
2013-03-11 15:30:00,69.69,69.69,69.65,69.66,15300.0,41.7627,41.7627,41.7387,41.7447,15300.0
2013-03-11 15:35:00,69.65,69.66,69.62,69.63,12400.0,41.7387,41.7447,41.7208,41.7268,12400.0
2013-03-11 15:40:00,69.62,69.66,69.62,69.66,12000.0,41.7208,41.7447,41.7208,41.7447,12000.0
2013-03-11 15:45:00,69.66,69.7,69.66,69.7,24600.0,41.7447,41.7687,41.7447,41.7687,24600.0
2013-03-11 15:50:00,69.69,69.74,69.69,69.73,41000.0,41.7627,41.7927,41.7627,41.7867,41000.0
2013-03-11 15:55:00,69.72,69.79,69.7,69.79,86100.0,41.7807,41.8226,41.7687,41.8226,86100.0
2013-03-12 09:30:00,69.78,69.8,69.7,69.78,23700.0,41.8167,41.8286,41.7687,41.8167,23700.0
2013-03-12 09:35:00,69.77,69.8,69.72,69.78,13600.0,41.8107,41.8286,41.7807,41.8167,13600.0
2013-03-12 09:40:00,69.76,69.77,69.7,69.72,9300.0,41.8047,41.8107,41.7687,41.7807,9300.0
2013-03-12 09:45:00,69.72,69.72,69.59,69.61,16000.0,41.7807,41.7807,41.7028,41.7148,16000.0
2013-03-12 09:50:00,69.62,69.69,69.59,69.62,16200.0,41.7208,41.7627,41.7028,41.7208,16200.0
2013-03-12 09:55:00,69.62,69.71,69.61,69.64,15000.0,41.7208,41.7747,41.7148,41.7328,15000.0
2013-03-12 10:00:00,69.63,69.72,69.61,69.7,12400.0,41.7268,41.7807,41.7148,41.7687,12400.0
2013-03-12 10:05:00,69.7,69.77,69.7,69.76,17100.0,41.7687,41.8107,41.7687,41.8047,17100.0
2013-03-12 10:10:00,69.75,69.78,69.72,69.73,17000.0,41.7987,41.8167,41.7807,41.7867,17000.0
2013-03-12 10:15:00,69.73,69.73,69.69,69.72,15200.0,41.7867,41.7867,41.7627,41.7807,15200.0
2013-03-12 10:20:00,69.73,69.79,69.73,69.75,19600.0,41.7867,41.8226,41.7867,41.7987,19600.0
2013-03-12 10:25:00,69.76,69.76,69.71,69.72,14800.0,41.8047,41.8047,41.7747,41.7807,14800.0
2013-03-12 10:30:00,69.71,69.72,69.67,69.67,11600.0,41.7747,41.7807,41.7507,41.7507,11600.0
2013-03-12 10:35:00,69.67,69.68,69.66,69.66,22500.0,41.7507,41.7567,41.7447,41.7447,22500.0
2013-03-12 10:40:00,69.66,69.67,69.5,69.51,43400.0,41.7447,41.7507,41.6489,41.6549,43400.0
2013-03-12 10:45:00,69.5,69.52,69.44,69.45,56600.0,41.6489,41.6608,41.6129,41.6189,56600.0
2013-03-12 10:50:00,69.46,69.46,69.43,69.43,19600.0,41.6249,41.6249,41.6069,41.6069,19600.0
2013-03-12 10:55:00,69.43,69.47,69.42,69.46,31100.0,41.6069,41.6309,41.6009,41.6249,31100.0
2013-03-12 11:00:00,69.46,69.51,69.42,69.42,40600.0,41.6249,41.6549,41.6009,41.6009,40600.0
2013-03-12 11:05:00,69.42,69.45,69.37,69.44,31600.0,41.6009,41.6189,41.571,41.6129,31600.0
2013-03-12 11:10:00,69.43,69.49,69.43,69.45,16200.0,41.6069,41.6429,41.6069,41.6189,16200.0
2013-03-12 11:15:00,69.45,69.52,69.45,69.51,12600.0,41.6189,41.6608,41.6189,41.6549,12600.0
2013-03-12 11:20:00,69.5,69.51,69.45,69.46,12800.0,41.6489,41.6549,41.6189,41.6249,12800.0
2013-03-12 11:25:00,69.46,69.49,69.45,69.46,26700.0,41.6249,41.6429,41.6189,41.6249,26700.0
2013-03-12 11:30:00,69.45,69.45,69.37,69.41,28900.0,41.6189,41.6189,41.571,41.5949,28900.0
2013-03-12 11:35:00,69.41,69.44,69.41,69.41,35200.0,41.5949,41.6129,41.5949,41.5949,35200.0
2013-03-12 11:40:00,69.42,69.48,69.41,69.45,12600.0,41.6009,41.6369,41.5949,41.6189,12600.0
2013-03-12 11:45:00,69.46,69.47,69.4,69.47,23400.0,41.6249,41.6309,41.5889,41.6309,23400.0
2013-03-12 11:50:00,69.48,69.49,69.46,69.48,16400.0,41.6369,41.6429,41.6249,41.6369,16400.0
2013-03-12 11:55:00,69.48,69.55,69.48,69.51,14700.0,41.6369,41.6788,41.6369,41.6549,14700.0
2013-03-12 12:00:00,69.51,69.52,69.51,69.52,7000.0,41.6549,41.6608,41.6549,41.6608,7000.0
2013-03-12 12:05:00,69.52,69.53,69.45,69.5,19500.0,41.6608,41.6668,41.6189,41.6489,19500.0
2013-03-12 12:10:00,69.49,69.53,69.49,69.5,8700.0,41.6429,41.6668,41.6429,41.6489,8700.0
2013-03-12 12:15:00,69.51,69.55,69.5,69.55,17200.0,41.6549,41.6788,41.6489,41.6788,17200.0
2013-03-12 12:20:00,69.55,69.56,69.45,69.48,23500.0,41.6788,41.6848,41.6189,41.6369,23500.0
2013-03-12 12:25:00,69.48,69.49,69.44,69.44,14000.0,41.6369,41.6429,41.6129,41.6129,14000.0
2013-03-12 12:30:00,69.45,69.5,69.44,69.49,15300.0,41.6189,41.6489,41.6129,41.6429,15300.0
2013-03-12 12:35:00,69.49,69.51,69.48,69.48,5900.0,41.6429,41.6549,41.6369,41.6369,5900.0
2013-03-12 12:40:00,69.48,69.48,69.45,69.47,8700.0,41.6369,41.6369,41.6189,41.6309,8700.0
2013-03-12 12:45:00,69.47,69.49,69.42,69.47,17100.0,41.6309,41.6429,41.6009,41.6309,17100.0
2013-03-12 12:50:00,69.46,69.47,69.43,69.46,9200.0,41.6249,41.6309,41.6069,41.6249,9200.0
2013-03-12 12:55:00,69.46,69.48,69.46,69.47,16800.0,41.6249,41.6369,41.6249,41.6309,16800.0
2013-03-12 13:00:00,69.46,69.47,69.42,69.44,13700.0,41.6249,41.6309,41.6009,41.6129,13700.0
2013-03-12 13:05:00,69.43,69.44,69.42,69.43,42500.0,41.6069,41.6129,41.6009,41.6069,42500.0
2013-03-12 13:10:00,69.43,69.43,69.35,69.36,52700.0,41.6069,41.6069,41.559,41.565,52700.0
2013-03-12 13:15:00,69.36,69.36,69.32,69.32,9100.0,41.565,41.565,41.541,41.541,9100.0
2013-03-12 13:20:00,69.32,69.36,69.31,69.36,16500.0,41.541,41.565,41.535,41.565,16500.0
2013-03-12 13:25:00,69.36,69.38,69.34,69.38,18400.0,41.565,41.5769,41.553,41.5769,18400.0
2013-03-12 13:30:00,69.39,69.42,69.39,69.41,21600.0,41.5829,41.6009,41.5829,41.5949,21600.0
2013-03-12 13:35:00,69.41,69.42,69.38,69.38,9100.0,41.5949,41.6009,41.5769,41.5769,9100.0
2013-03-12 13:40:00,69.4,69.41,69.36,69.4,12000.0,41.5889,41.5949,41.565,41.5889,12000.0
2013-03-12 13:45:00,69.4,69.41,69.36,69.39,15200.0,41.5889,41.5949,41.565,41.5829,15200.0
2013-03-12 13:50:00,69.39,69.39,69.36,69.37,7300.0,41.5829,41.5829,41.565,41.571,7300.0
2013-03-12 13:55:00,69.36,69.4,69.35,69.39,13400.0,41.565,41.5889,41.559,41.5829,13400.0
2013-03-12 14:00:00,69.39,69.41,69.36,69.41,8400.0,41.5829,41.5949,41.565,41.5949,8400.0
2013-03-12 14:05:00,69.4,69.47,69.4,69.45,22100.0,41.5889,41.6309,41.5889,41.6189,22100.0
2013-03-12 14:10:00,69.44,69.45,69.41,69.42,8400.0,41.6129,41.6189,41.5949,41.6009,8400.0
2013-03-12 14:15:00,69.42,69.42,69.4,69.41,10100.0,41.6009,41.6009,41.5889,41.5949,10100.0
2013-03-12 14:20:00,69.41,69.41,69.38,69.39,12400.0,41.5949,41.5949,41.5769,41.5829,12400.0
2013-03-12 14:25:00,69.4,69.42,69.39,69.42,6600.0,41.5889,41.6009,41.5829,41.6009,6600.0
2013-03-12 14:30:00,69.42,69.45,69.42,69.45,12200.0,41.6009,41.6189,41.6009,41.6189,12200.0
2013-03-12 14:35:00,69.45,69.49,69.44,69.48,12100.0,41.6189,41.6429,41.6129,41.6369,12100.0
2013-03-12 14:40:00,69.47,69.48,69.46,69.48,17100.0,41.6309,41.6369,41.6249,41.6369,17100.0
2013-03-12 14:45:00,69.48,69.5,69.47,69.49,9800.0,41.6369,41.6489,41.6309,41.6429,9800.0
2013-03-12 14:50:00,69.49,69.5,69.48,69.49,6600.0,41.6429,41.6489,41.6369,41.6429,6600.0
2013-03-12 14:55:00,69.48,69.5,69.45,69.45,16700.0,41.6369,41.6489,41.6189,41.6189,16700.0
2013-03-12 15:00:00,69.45,69.47,69.43,69.44,13900.0,41.6189,41.6309,41.6069,41.6129,13900.0
2013-03-12 15:05:00,69.44,69.44,69.42,69.42,11100.0,41.6129,41.6129,41.6009,41.6009,11100.0
2013-03-12 15:10:00,69.43,69.52,69.42,69.51,13500.0,41.6069,41.6608,41.6009,41.6549,13500.0
2013-03-12 15:15:00,69.51,69.56,69.51,69.56,12200.0,41.6549,41.6848,41.6549,41.6848,12200.0
2013-03-12 15:20:00,69.56,69.57,69.55,69.56,16700.0,41.6848,41.6908,41.6788,41.6848,16700.0
2013-03-12 15:25:00,69.57,69.57,69.53,69.53,30800.0,41.6908,41.6908,41.6668,41.6668,30800.0
2013-03-12 15:30:00,69.53,69.55,69.52,69.53,18100.0,41.6668,41.6788,41.6608,41.6668,18100.0
2013-03-12 15:35:00,69.54,69.59,69.53,69.57,15800.0,41.6728,41.7028,41.6668,41.6908,15800.0
2013-03-12 15:40:00,69.58,69.6,69.57,69.58,19100.0,41.6968,41.7088,41.6908,41.6968,19100.0
2013-03-12 15:45:00,69.57,69.57,69.53,69.55,33000.0,41.6908,41.6908,41.6668,41.6788,33000.0
2013-03-12 15:50:00,69.55,69.58,69.55,69.55,33700.0,41.6788,41.6968,41.6788,41.6788,33700.0
2013-03-12 15:55:00,69.55,69.56,69.49,69.53,193300.0,41.6788,41.6848,41.6429,41.6668,193300.0
2013-03-13 09:30:00,69.55,69.6,69.46,69.56,46700.0,41.6788,41.7088,41.6249,41.6848,46700.0
2013-03-13 09:35:00,69.52,69.64,69.52,69.62,10300.0,41.6608,41.7328,41.6608,41.7208,10300.0
2013-03-13 09:40:00,69.61,69.62,69.42,69.58,26000.0,41.7148,41.7208,41.6009,41.6968,26000.0
2013-03-13 09:45:00,69.57,69.68,69.49,69.66,38300.0,41.6908,41.7567,41.6429,41.7447,38300.0
2013-03-13 09:50:00,69.66,69.73,69.63,69.71,18900.0,41.7447,41.7867,41.7268,41.7747,18900.0
2013-03-13 09:55:00,69.72,69.72,69.65,69.67,12500.0,41.7807,41.7807,41.7387,41.7507,12500.0
2013-03-13 10:00:00,69.68,69.73,69.64,69.71,29400.0,41.7567,41.7867,41.7328,41.7747,29400.0
2013-03-13 10:05:00,69.72,69.72,69.67,69.7,15400.0,41.7807,41.7807,41.7507,41.7687,15400.0
2013-03-13 10:10:00,69.69,69.78,69.68,69.76,48000.0,41.7627,41.8167,41.7567,41.8047,48000.0
2013-03-13 10:15:00,69.77,69.8,69.69,69.77,18300.0,41.8107,41.8286,41.7627,41.8107,18300.0
2013-03-13 10:20:00,69.76,69.89,69.76,69.88,27500.0,41.8047,41.8826,41.8047,41.8766,27500.0
2013-03-13 10:25:00,69.87,69.9,69.86,69.9,14900.0,41.8706,41.8886,41.8646,41.8886,14900.0
2013-03-13 10:30:00,69.9,69.94,69.89,69.9,29700.0,41.8886,41.9125,41.8826,41.8886,29700.0
2013-03-13 10:35:00,69.89,69.9,69.81,69.87,21300.0,41.8826,41.8886,41.8346,41.8706,21300.0
2013-03-13 10:40:00,69.87,69.9,69.85,69.88,15200.0,41.8706,41.8886,41.8586,41.8766,15200.0
2013-03-13 10:45:00,69.88,69.92,69.78,69.78,29500.0,41.8766,41.9006,41.8167,41.8167,29500.0
2013-03-13 10:50:00,69.78,69.85,69.78,69.84,17400.0,41.8167,41.8586,41.8167,41.8526,17400.0
2013-03-13 10:55:00,69.84,69.9,69.8,69.89,20200.0,41.8526,41.8886,41.8286,41.8826,20200.0
2013-03-13 11:00:00,69.89,69.89,69.84,69.89,18100.0,41.8826,41.8826,41.8526,41.8826,18100.0
2013-03-13 11:05:00,69.89,69.93,69.89,69.91,17200.0,41.8826,41.9065,41.8826,41.8946,17200.0
2013-03-13 11:10:00,69.91,69.92,69.89,69.91,22200.0,41.8946,41.9006,41.8826,41.8946,22200.0
2013-03-13 11:15:00,69.91,69.93,69.89,69.9,15900.0,41.8946,41.9065,41.8826,41.8886,15900.0
2013-03-13 11:20:00,69.9,69.91,69.87,69.89,10500.0,41.8886,41.8946,41.8706,41.8826,10500.0
2013-03-13 11:25:00,69.88,69.96,69.88,69.95,27400.0,41.8766,41.9245,41.8766,41.9185,27400.0
2013-03-13 11:30:00,69.95,69.97,69.91,69.95,16100.0,41.9185,41.9305,41.8946,41.9185,16100.0
2013-03-13 11:35:00,69.95,69.97,69.94,69.95,9900.0,41.9185,41.9305,41.9125,41.9185,9900.0
2013-03-13 11:40:00,69.95,69.97,69.95,69.97,17900.0,41.9185,41.9305,41.9185,41.9305,17900.0
2013-03-13 11:45:00,69.97,69.98,69.92,69.93,18600.0,41.9305,41.9365,41.9006,41.9065,18600.0
2013-03-13 11:50:00,69.93,69.93,69.89,69.91,9300.0,41.9065,41.9065,41.8826,41.8946,9300.0
2013-03-13 11:55:00,69.91,69.98,69.9,69.96,22700.0,41.8946,41.9365,41.8886,41.9245,22700.0
2013-03-13 12:00:00,69.95,69.98,69.95,69.98,14600.0,41.9185,41.9365,41.9185,41.9365,14600.0
2013-03-13 12:05:00,69.98,69.98,69.95,69.97,24900.0,41.9365,41.9365,41.9185,41.9305,24900.0
2013-03-13 12:10:00,69.96,69.99,69.95,69.99,22400.0,41.9245,41.9425,41.9185,41.9425,22400.0
2013-03-13 12:15:00,69.99,70.03,69.99,70.03,48900.0,41.9425,41.9665,41.9425,41.9665,48900.0
2013-03-13 12:20:00,70.03,70.05,70.02,70.04,20100.0,41.9665,41.9785,41.9605,41.9725,20100.0
2013-03-13 12:25:00,70.03,70.04,70.01,70.03,37100.0,41.9665,41.9725,41.9545,41.9665,37100.0
2013-03-13 12:30:00,70.02,70.03,69.94,69.98,78600.0,41.9605,41.9665,41.9125,41.9365,78600.0
2013-03-13 12:35:00,69.97,70.01,69.96,70.01,15800.0,41.9305,41.9545,41.9245,41.9545,15800.0
2013-03-13 12:40:00,70.01,70.01,69.96,69.97,22200.0,41.9545,41.9545,41.9245,41.9305,22200.0
2013-03-13 12:45:00,69.97,69.98,69.93,69.95,16600.0,41.9305,41.9365,41.9065,41.9185,16600.0
2013-03-13 12:50:00,69.95,69.98,69.93,69.95,12000.0,41.9185,41.9365,41.9065,41.9185,12000.0
2013-03-13 12:55:00,69.94,69.95,69.9,69.92,21200.0,41.9125,41.9185,41.8886,41.9006,21200.0
2013-03-13 13:00:00,69.93,69.94,69.87,69.87,9800.0,41.9065,41.9125,41.8706,41.8706,9800.0
2013-03-13 13:05:00,69.88,69.92,69.88,69.92,16100.0,41.8766,41.9006,41.8766,41.9006,16100.0
2013-03-13 13:10:00,69.91,69.91,69.85,69.86,17200.0,41.8946,41.8946,41.8586,41.8646,17200.0
2013-03-13 13:15:00,69.87,69.91,69.87,69.91,9100.0,41.8706,41.8946,41.8706,41.8946,9100.0
2013-03-13 13:20:00,69.91,69.93,69.9,69.92,8600.0,41.8946,41.9065,41.8886,41.9006,8600.0
2013-03-13 13:25:00,69.93,69.94,69.91,69.94,10200.0,41.9065,41.9125,41.8946,41.9125,10200.0
2013-03-13 13:30:00,69.93,69.95,69.92,69.95,16600.0,41.9065,41.9185,41.9006,41.9185,16600.0
2013-03-13 13:35:00,69.94,69.96,69.94,69.96,8000.0,41.9125,41.9245,41.9125,41.9245,8000.0
2013-03-13 13:40:00,69.96,69.99,69.95,69.98,15500.0,41.9245,41.9425,41.9185,41.9365,15500.0
2013-03-13 13:45:00,69.98,70.0,69.97,70.0,11400.0,41.9365,41.9485,41.9305,41.9485,11400.0
2013-03-13 13:50:00,70.0,70.02,70.0,70.02,11300.0,41.9485,41.9605,41.9485,41.9605,11300.0
2013-03-13 13:55:00,70.02,70.03,70.0,70.02,11300.0,41.9605,41.9665,41.9485,41.9605,11300.0
2013-03-13 14:00:00,70.01,70.02,69.98,70.0,29400.0,41.9545,41.9605,41.9365,41.9485,29400.0
2013-03-13 14:05:00,70.0,70.03,69.99,70.03,13300.0,41.9485,41.9665,41.9425,41.9665,13300.0
2013-03-13 14:10:00,70.03,70.03,70.01,70.03,7400.0,41.9665,41.9665,41.9545,41.9665,7400.0
2013-03-13 14:15:00,70.02,70.04,70.01,70.03,17700.0,41.9605,41.9725,41.9545,41.9665,17700.0
2013-03-13 14:20:00,70.03,70.05,70.01,70.05,17000.0,41.9665,41.9785,41.9545,41.9785,17000.0
2013-03-13 14:25:00,70.05,70.09,70.03,70.07,29300.0,41.9785,42.0024,41.9665,41.9904,29300.0
2013-03-13 14:30:00,70.06,70.09,70.05,70.09,13300.0,41.9844,42.0024,41.9785,42.0024,13300.0
2013-03-13 14:35:00,70.09,70.09,70.07,70.07,10400.0,42.0024,42.0024,41.9904,41.9904,10400.0
2013-03-13 14:40:00,70.07,70.08,70.02,70.03,14400.0,41.9904,41.9964,41.9605,41.9665,14400.0
2013-03-13 14:45:00,70.02,70.03,70.0,70.03,16100.0,41.9605,41.9665,41.9485,41.9665,16100.0
2013-03-13 14:50:00,70.03,70.03,69.96,69.97,27000.0,41.9665,41.9665,41.9245,41.9305,27000.0
2013-03-13 14:55:00,69.98,69.99,69.95,69.97,15300.0,41.9365,41.9425,41.9185,41.9305,15300.0
2013-03-13 15:00:00,69.97,69.99,69.95,69.97,17600.0,41.9305,41.9425,41.9185,41.9305,17600.0
2013-03-13 15:05:00,69.98,69.99,69.95,69.95,16600.0,41.9365,41.9425,41.9185,41.9185,16600.0
2013-03-13 15:10:00,69.95,69.96,69.92,69.95,48200.0,41.9185,41.9245,41.9006,41.9185,48200.0
2013-03-13 15:15:00,69.94,69.96,69.92,69.93,24700.0,41.9125,41.9245,41.9006,41.9065,24700.0
2013-03-13 15:20:00,69.94,69.95,69.92,69.95,15200.0,41.9125,41.9185,41.9006,41.9185,15200.0
2013-03-13 15:25:00,69.95,69.95,69.92,69.92,62800.0,41.9185,41.9185,41.9006,41.9006,62800.0
2013-03-13 15:30:00,69.92,69.93,69.9,69.9,85400.0,41.9006,41.9065,41.8886,41.8886,85400.0
2013-03-13 15:35:00,69.91,69.91,69.9,69.9,26800.0,41.8946,41.8946,41.8886,41.8886,26800.0
2013-03-13 15:40:00,69.91,69.92,69.89,69.9,43400.0,41.8946,41.9006,41.8826,41.8886,43400.0
2013-03-13 15:45:00,69.9,69.93,69.89,69.91,93300.0,41.8886,41.9065,41.8826,41.8946,93300.0
2013-03-13 15:50:00,69.91,69.97,69.9,69.95,80500.0,41.8946,41.9305,41.8886,41.9185,80500.0
2013-03-13 15:55:00,69.96,69.97,69.9,69.9,143600.0,41.9245,41.9305,41.8886,41.8886,143600.0
2013-03-14 09:30:00,69.99,70.0,69.92,69.93,38600.0,41.9425,41.9485,41.9006,41.9065,38600.0
2013-03-14 09:35:00,69.92,70.08,69.92,70.05,13000.0,41.9006,41.9964,41.9006,41.9785,13000.0
2013-03-14 09:40:00,70.07,70.08,69.94,70.0,65000.0,41.9904,41.9964,41.9125,41.9485,65000.0
2013-03-14 09:45:00,70.0,70.14,70.0,70.14,76700.0,41.9485,42.0324,41.9485,42.0324,76700.0
2013-03-14 09:50:00,70.14,70.17,70.01,70.05,38300.0,42.0324,42.0504,41.9545,41.9785,38300.0
2013-03-14 09:55:00,70.06,70.07,70.0,70.0,20000.0,41.9844,41.9904,41.9485,41.9485,20000.0
2013-03-14 10:00:00,70.02,70.02,69.94,69.95,40200.0,41.9605,41.9605,41.9125,41.9185,40200.0
2013-03-14 10:05:00,69.95,69.95,69.9,69.93,26400.0,41.9185,41.9185,41.8886,41.9065,26400.0
2013-03-14 10:10:00,69.92,69.92,69.88,69.88,19500.0,41.9006,41.9006,41.8766,41.8766,19500.0
2013-03-14 10:15:00,69.89,69.89,69.86,69.87,13600.0,41.8826,41.8826,41.8646,41.8706,13600.0
2013-03-14 10:20:00,69.87,69.9,69.84,69.85,23200.0,41.8706,41.8886,41.8526,41.8586,23200.0
2013-03-14 10:25:00,69.86,69.93,69.85,69.93,14400.0,41.8646,41.9065,41.8586,41.9065,14400.0
2013-03-14 10:30:00,69.93,69.93,69.85,69.89,16700.0,41.9065,41.9065,41.8586,41.8826,16700.0
2013-03-14 10:35:00,69.89,69.99,69.87,69.99,33000.0,41.8826,41.9425,41.8706,41.9425,33000.0
2013-03-14 10:40:00,69.98,70.0,69.96,69.96,11400.0,41.9365,41.9485,41.9245,41.9245,11400.0
2013-03-14 10:45:00,69.95,69.96,69.89,69.89,16000.0,41.9185,41.9245,41.8826,41.8826,16000.0
2013-03-14 10:50:00,69.89,69.89,69.83,69.83,19400.0,41.8826,41.8826,41.8466,41.8466,19400.0
2013-03-14 10:55:00,69.84,69.84,69.77,69.77,28500.0,41.8526,41.8526,41.8107,41.8107,28500.0
2013-03-14 11:00:00,69.77,69.79,69.75,69.75,15000.0,41.8107,41.8226,41.7987,41.7987,15000.0
2013-03-14 11:05:00,69.76,69.76,69.71,69.73,31400.0,41.8047,41.8047,41.7747,41.7867,31400.0
2013-03-14 11:10:00,69.73,69.74,69.7,69.7,12900.0,41.7867,41.7927,41.7687,41.7687,12900.0
2013-03-14 11:15:00,69.7,69.72,69.68,69.69,12200.0,41.7687,41.7807,41.7567,41.7627,12200.0
2013-03-14 11:20:00,69.68,69.69,69.67,69.68,15100.0,41.7567,41.7627,41.7507,41.7567,15100.0
2013-03-14 11:25:00,69.67,69.7,69.65,69.69,18400.0,41.7507,41.7687,41.7387,41.7627,18400.0
2013-03-14 11:30:00,69.69,69.73,69.68,69.72,13900.0,41.7627,41.7867,41.7567,41.7807,13900.0
2013-03-14 11:35:00,69.72,69.8,69.71,69.8,12200.0,41.7807,41.8286,41.7747,41.8286,12200.0
2013-03-14 11:40:00,69.8,69.81,69.78,69.78,12500.0,41.8286,41.8346,41.8167,41.8167,12500.0
2013-03-14 11:45:00,69.78,69.85,69.77,69.85,5600.0,41.8167,41.8586,41.8107,41.8586,5600.0
2013-03-14 11:50:00,69.86,69.87,69.84,69.87,9200.0,41.8646,41.8706,41.8526,41.8706,9200.0
2013-03-14 11:55:00,69.88,69.88,69.81,69.81,7700.0,41.8766,41.8766,41.8346,41.8346,7700.0
2013-03-14 12:00:00,69.81,69.85,69.81,69.85,10100.0,41.8346,41.8586,41.8346,41.8586,10100.0
2013-03-14 12:05:00,69.84,69.86,69.83,69.84,9500.0,41.8526,41.8646,41.8466,41.8526,9500.0
2013-03-14 12:10:00,69.85,69.86,69.83,69.84,9600.0,41.8586,41.8646,41.8466,41.8526,9600.0
2013-03-14 12:15:00,69.84,69.86,69.83,69.85,7300.0,41.8526,41.8646,41.8466,41.8586,7300.0
2013-03-14 12:20:00,69.86,69.86,69.81,69.82,6300.0,41.8646,41.8646,41.8346,41.8406,6300.0
2013-03-14 12:25:00,69.82,69.83,69.81,69.83,7500.0,41.8406,41.8466,41.8346,41.8466,7500.0
2013-03-14 12:30:00,69.83,69.92,69.82,69.92,24900.0,41.8466,41.9006,41.8406,41.9006,24900.0
2013-03-14 12:35:00,69.92,69.98,69.91,69.98,7200.0,41.9006,41.9365,41.8946,41.9365,7200.0
2013-03-14 12:40:00,69.97,69.98,69.96,69.96,6100.0,41.9305,41.9365,41.9245,41.9245,6100.0
2013-03-14 12:45:00,69.97,69.99,69.95,69.99,9700.0,41.9305,41.9425,41.9185,41.9425,9700.0
2013-03-14 12:50:00,70.0,70.0,69.98,69.99,4600.0,41.9485,41.9485,41.9365,41.9425,4600.0
2013-03-14 12:55:00,69.99,69.99,69.95,69.96,5800.0,41.9425,41.9425,41.9185,41.9245,5800.0
2013-03-14 13:00:00,69.97,70.0,69.96,69.99,11900.0,41.9305,41.9485,41.9245,41.9425,11900.0
2013-03-14 13:05:00,70.0,70.0,69.98,69.99,5800.0,41.9485,41.9485,41.9365,41.9425,5800.0
2013-03-14 13:10:00,70.0,70.0,69.98,69.99,7200.0,41.9485,41.9485,41.9365,41.9425,7200.0
2013-03-14 13:15:00,69.98,69.99,69.96,69.98,11800.0,41.9365,41.9425,41.9245,41.9365,11800.0
2013-03-14 13:20:00,69.98,69.99,69.98,69.99,13000.0,41.9365,41.9425,41.9365,41.9425,13000.0
2013-03-14 13:25:00,70.0,70.0,69.98,70.0,21400.0,41.9485,41.9485,41.9365,41.9485,21400.0
2013-03-14 13:30:00,70.0,70.0,69.98,69.99,18400.0,41.9485,41.9485,41.9365,41.9425,18400.0
2013-03-14 13:35:00,69.98,69.99,69.97,69.98,13500.0,41.9365,41.9425,41.9305,41.9365,13500.0
2013-03-14 13:40:00,69.98,70.0,69.98,70.0,5700.0,41.9365,41.9485,41.9365,41.9485,5700.0
2013-03-14 13:45:00,70.0,70.0,69.98,69.99,16400.0,41.9485,41.9485,41.9365,41.9425,16400.0
2013-03-14 13:50:00,69.98,70.0,69.98,69.98,5000.0,41.9365,41.9485,41.9365,41.9365,5000.0
2013-03-14 13:55:00,69.98,69.99,69.95,69.95,16000.0,41.9365,41.9425,41.9185,41.9185,16000.0
2013-03-14 14:00:00,69.95,69.95,69.93,69.94,8500.0,41.9185,41.9185,41.9065,41.9125,8500.0
2013-03-14 14:05:00,69.93,69.96,69.92,69.94,30000.0,41.9065,41.9245,41.9006,41.9125,30000.0
2013-03-14 14:10:00,69.95,69.95,69.92,69.92,15000.0,41.9185,41.9185,41.9006,41.9006,15000.0
2013-03-14 14:15:00,69.93,69.94,69.89,69.91,25200.0,41.9065,41.9125,41.8826,41.8946,25200.0
2013-03-14 14:20:00,69.91,69.96,69.9,69.95,21400.0,41.8946,41.9245,41.8886,41.9185,21400.0
2013-03-14 14:25:00,69.95,69.96,69.94,69.94,9300.0,41.9185,41.9245,41.9125,41.9125,9300.0
2013-03-14 14:30:00,69.94,69.96,69.93,69.95,8600.0,41.9125,41.9245,41.9065,41.9185,8600.0
2013-03-14 14:35:00,69.94,69.97,69.93,69.93,11600.0,41.9125,41.9305,41.9065,41.9065,11600.0
2013-03-14 14:40:00,69.93,69.94,69.91,69.91,12200.0,41.9065,41.9125,41.8946,41.8946,12200.0
2013-03-14 14:45:00,69.92,69.93,69.89,69.9,15100.0,41.9006,41.9065,41.8826,41.8886,15100.0
2013-03-14 14:50:00,69.89,69.92,69.89,69.92,7600.0,41.8826,41.9006,41.8826,41.9006,7600.0
2013-03-14 14:55:00,69.92,69.93,69.91,69.92,5900.0,41.9006,41.9065,41.8946,41.9006,5900.0
2013-03-14 15:00:00,69.91,69.92,69.9,69.91,9400.0,41.8946,41.9006,41.8886,41.8946,9400.0
2013-03-14 15:05:00,69.91,69.93,69.9,69.91,11900.0,41.8946,41.9065,41.8886,41.8946,11900.0
2013-03-14 15:10:00,69.91,69.91,69.84,69.85,15900.0,41.8946,41.8946,41.8526,41.8586,15900.0
2013-03-14 15:15:00,69.84,69.89,69.84,69.88,12900.0,41.8526,41.8826,41.8526,41.8766,12900.0
2013-03-14 15:20:00,69.89,69.89,69.86,69.87,7800.0,41.8826,41.8826,41.8646,41.8706,7800.0
2013-03-14 15:25:00,69.87,69.89,69.86,69.87,32800.0,41.8706,41.8826,41.8646,41.8706,32800.0
2013-03-14 15:30:00,69.87,69.91,69.87,69.88,31700.0,41.8706,41.8946,41.8706,41.8766,31700.0
2013-03-14 15:35:00,69.88,69.91,69.88,69.89,35800.0,41.8766,41.8946,41.8766,41.8826,35800.0
2013-03-14 15:40:00,69.9,69.9,69.88,69.88,32200.0,41.8886,41.8886,41.8766,41.8766,32200.0
2013-03-14 15:45:00,69.88,69.92,69.88,69.91,110800.0,41.8766,41.9006,41.8766,41.8946,110800.0
2013-03-14 15:50:00,69.91,69.92,69.89,69.89,77500.0,41.8946,41.9006,41.8826,41.8826,77500.0
2013-03-14 15:55:00,69.89,69.94,69.88,69.9,265600.0,41.8826,41.9125,41.8766,41.8886,265600.0
2013-03-15 09:30:00,69.44,69.61,69.31,69.51,921400.0,41.6129,41.7148,41.535,41.6549,921400.0
2013-03-15 09:35:00,69.46,69.48,69.26,69.33,60300.0,41.6249,41.6369,41.505,41.547,60300.0
2013-03-15 09:40:00,69.32,69.5,69.3,69.44,33600.0,41.541,41.6489,41.529,41.6129,33600.0
2013-03-15 09:45:00,69.44,69.45,69.39,69.42,29100.0,41.6129,41.6189,41.5829,41.6009,29100.0
2013-03-15 09:50:00,69.42,69.47,69.38,69.4,24300.0,41.6009,41.6309,41.5769,41.5889,24300.0
2013-03-15 09:55:00,69.41,69.44,69.37,69.4,32400.0,41.5949,41.6129,41.571,41.5889,32400.0
2013-03-15 10:00:00,69.4,69.55,69.4,69.45,29500.0,41.5889,41.6788,41.5889,41.6189,29500.0
2013-03-15 10:05:00,69.44,69.54,69.44,69.53,23700.0,41.6129,41.6728,41.6129,41.6668,23700.0
2013-03-15 10:10:00,69.54,69.66,69.51,69.66,32000.0,41.6728,41.7447,41.6549,41.7447,32000.0
2013-03-15 10:15:00,69.66,69.66,69.61,69.63,27000.0,41.7447,41.7447,41.7148,41.7268,27000.0
2013-03-15 10:20:00,69.64,69.7,69.63,69.64,22300.0,41.7328,41.7687,41.7268,41.7328,22300.0
2013-03-15 10:25:00,69.65,69.68,69.63,69.67,24200.0,41.7387,41.7567,41.7268,41.7507,24200.0
2013-03-15 10:30:00,69.67,69.7,69.65,69.65,38300.0,41.7507,41.7687,41.7387,41.7387,38300.0
2013-03-15 10:35:00,69.65,69.67,69.63,69.63,18900.0,41.7387,41.7507,41.7268,41.7268,18900.0
2013-03-15 10:40:00,69.64,69.69,69.64,69.69,9300.0,41.7328,41.7627,41.7328,41.7627,9300.0
2013-03-15 10:45:00,69.69,69.74,69.68,69.74,35600.0,41.7627,41.7927,41.7567,41.7927,35600.0
2013-03-15 10:50:00,69.75,69.75,69.68,69.7,7600.0,41.7987,41.7987,41.7567,41.7687,7600.0
2013-03-15 10:55:00,69.69,69.72,69.68,69.71,13200.0,41.7627,41.7807,41.7567,41.7747,13200.0
2013-03-15 11:00:00,69.72,69.74,69.7,69.73,12400.0,41.7807,41.7927,41.7687,41.7867,12400.0
2013-03-15 11:05:00,69.73,69.75,69.72,69.73,12400.0,41.7867,41.7987,41.7807,41.7867,12400.0
2013-03-15 11:10:00,69.75,69.77,69.72,69.73,14900.0,41.7987,41.8107,41.7807,41.7867,14900.0
2013-03-15 11:15:00,69.74,69.78,69.72,69.78,9000.0,41.7927,41.8167,41.7807,41.8167,9000.0
2013-03-15 11:20:00,69.78,69.81,69.76,69.81,29700.0,41.8167,41.8346,41.8047,41.8346,29700.0
2013-03-15 11:25:00,69.81,69.91,69.8,69.91,32700.0,41.8346,41.8946,41.8286,41.8946,32700.0
2013-03-15 11:30:00,69.9,69.9,69.81,69.83,15900.0,41.8886,41.8886,41.8346,41.8466,15900.0
2013-03-15 11:35:00,69.83,69.86,69.81,69.81,16800.0,41.8466,41.8646,41.8346,41.8346,16800.0
2013-03-15 11:40:00,69.81,69.87,69.81,69.86,7100.0,41.8346,41.8706,41.8346,41.8646,7100.0
2013-03-15 11:45:00,69.87,69.93,69.87,69.9,17000.0,41.8706,41.9065,41.8706,41.8886,17000.0
2013-03-15 11:50:00,69.9,69.98,69.9,69.98,18300.0,41.8886,41.9365,41.8886,41.9365,18300.0
2013-03-15 11:55:00,69.96,69.98,69.96,69.98,7300.0,41.9245,41.9365,41.9245,41.9365,7300.0
2013-03-15 12:00:00,69.98,69.98,69.94,69.98,7000.0,41.9365,41.9365,41.9125,41.9365,7000.0
2013-03-15 12:05:00,69.98,70.0,69.96,70.0,11600.0,41.9365,41.9485,41.9245,41.9485,11600.0
2013-03-15 12:10:00,69.99,69.99,69.91,69.92,18100.0,41.9425,41.9425,41.8946,41.9006,18100.0
2013-03-15 12:15:00,69.93,69.93,69.9,69.92,11600.0,41.9065,41.9065,41.8886,41.9006,11600.0
2013-03-15 12:20:00,69.93,69.93,69.86,69.87,11000.0,41.9065,41.9065,41.8646,41.8706,11000.0
2013-03-15 12:25:00,69.88,69.9,69.85,69.9,9700.0,41.8766,41.8886,41.8586,41.8886,9700.0
2013-03-15 12:30:00,69.89,69.91,69.87,69.9,7300.0,41.8826,41.8946,41.8706,41.8886,7300.0
2013-03-15 12:35:00,69.9,69.95,69.89,69.95,9200.0,41.8886,41.9185,41.8826,41.9185,9200.0
2013-03-15 12:40:00,69.95,70.0,69.95,69.98,10300.0,41.9185,41.9485,41.9185,41.9365,10300.0
2013-03-15 12:45:00,69.97,70.0,69.97,69.98,12300.0,41.9305,41.9485,41.9305,41.9365,12300.0
2013-03-15 12:50:00,69.98,70.0,69.9,69.94,13600.0,41.9365,41.9485,41.8886,41.9125,13600.0
2013-03-15 12:55:00,69.94,69.97,69.93,69.96,8000.0,41.9125,41.9305,41.9065,41.9245,8000.0
2013-03-15 13:00:00,69.97,69.98,69.95,69.96,7500.0,41.9305,41.9365,41.9185,41.9245,7500.0
2013-03-15 13:05:00,69.95,69.95,69.92,69.93,8600.0,41.9185,41.9185,41.9006,41.9065,8600.0
2013-03-15 13:10:00,69.94,69.94,69.92,69.94,5100.0,41.9125,41.9125,41.9006,41.9125,5100.0
2013-03-15 13:15:00,69.94,69.94,69.91,69.91,11000.0,41.9125,41.9125,41.8946,41.8946,11000.0
2013-03-15 13:20:00,69.91,69.91,69.87,69.87,10500.0,41.8946,41.8946,41.8706,41.8706,10500.0
2013-03-15 13:25:00,69.87,69.89,69.86,69.87,12500.0,41.8706,41.8826,41.8646,41.8706,12500.0
2013-03-15 13:30:00,69.86,69.89,69.85,69.88,11700.0,41.8646,41.8826,41.8586,41.8766,11700.0
2013-03-15 13:35:00,69.89,69.89,69.86,69.88,9200.0,41.8826,41.8826,41.8646,41.8766,9200.0
2013-03-15 13:40:00,69.88,69.89,69.84,69.86,12300.0,41.8766,41.8826,41.8526,41.8646,12300.0
2013-03-15 13:45:00,69.86,69.93,69.86,69.93,10100.0,41.8646,41.9065,41.8646,41.9065,10100.0
2013-03-15 13:50:00,69.92,69.95,69.92,69.94,9900.0,41.9006,41.9185,41.9006,41.9125,9900.0
2013-03-15 13:55:00,69.94,69.95,69.94,69.94,4600.0,41.9125,41.9185,41.9125,41.9125,4600.0
2013-03-15 14:00:00,69.95,69.97,69.94,69.94,19600.0,41.9185,41.9305,41.9125,41.9125,19600.0
2013-03-15 14:05:00,69.95,69.95,69.88,69.89,13600.0,41.9185,41.9185,41.8766,41.8826,13600.0
2013-03-15 14:10:00,69.89,69.92,69.89,69.89,11200.0,41.8826,41.9006,41.8826,41.8826,11200.0
2013-03-15 14:15:00,69.89,69.92,69.87,69.88,9100.0,41.8826,41.9006,41.8706,41.8766,9100.0
2013-03-15 14:20:00,69.87,69.88,69.84,69.84,16600.0,41.8706,41.8766,41.8526,41.8526,16600.0
2013-03-15 14:25:00,69.84,69.84,69.8,69.83,12500.0,41.8526,41.8526,41.8286,41.8466,12500.0
2013-03-15 14:30:00,69.83,69.84,69.81,69.83,14800.0,41.8466,41.8526,41.8346,41.8466,14800.0
2013-03-15 14:35:00,69.83,69.84,69.8,69.84,11600.0,41.8466,41.8526,41.8286,41.8526,11600.0
2013-03-15 14:40:00,69.85,69.87,69.84,69.86,9500.0,41.8586,41.8706,41.8526,41.8646,9500.0
2013-03-15 14:45:00,69.87,69.87,69.82,69.83,16000.0,41.8706,41.8706,41.8406,41.8466,16000.0
2013-03-15 14:50:00,69.83,69.83,69.78,69.79,31900.0,41.8466,41.8466,41.8167,41.8226,31900.0
2013-03-15 14:55:00,69.8,69.81,69.79,69.81,14400.0,41.8286,41.8346,41.8226,41.8346,14400.0
2013-03-15 15:00:00,69.81,69.83,69.8,69.82,29000.0,41.8346,41.8466,41.8286,41.8406,29000.0
2013-03-15 15:05:00,69.83,69.87,69.83,69.83,29300.0,41.8466,41.8706,41.8466,41.8466,29300.0
2013-03-15 15:10:00,69.84,69.85,69.83,69.84,12300.0,41.8526,41.8586,41.8466,41.8526,12300.0
2013-03-15 15:15:00,69.85,69.85,69.79,69.82,27400.0,41.8586,41.8586,41.8226,41.8406,27400.0
2013-03-15 15:20:00,69.81,69.82,69.8,69.81,15400.0,41.8346,41.8406,41.8286,41.8346,15400.0
2013-03-15 15:25:00,69.8,69.86,69.8,69.86,18400.0,41.8286,41.8646,41.8286,41.8646,18400.0
2013-03-15 15:30:00,69.85,69.86,69.82,69.82,22500.0,41.8586,41.8646,41.8406,41.8406,22500.0
2013-03-15 15:35:00,69.82,69.85,69.8,69.83,66900.0,41.8406,41.8586,41.8286,41.8466,66900.0
2013-03-15 15:40:00,69.84,69.86,69.83,69.85,26600.0,41.8526,41.8646,41.8466,41.8586,26600.0
2013-03-15 15:45:00,69.85,69.86,69.8,69.84,55400.0,41.8586,41.8646,41.8286,41.8526,55400.0
2013-03-15 15:50:00,69.84,69.84,69.74,69.75,91400.0,41.8526,41.8526,41.7927,41.7987,91400.0
2013-03-15 15:55:00,69.75,69.94,69.74,69.92,212900.0,41.7987,41.9125,41.7927,41.9006,212900.0
2013-03-18 09:30:00,69.61,69.9,69.5,69.81,81400.0,41.7148,41.8886,41.6489,41.8346,81400.0
2013-03-18 09:35:00,69.79,69.89,69.76,69.86,16800.0,41.8226,41.8826,41.8047,41.8646,16800.0
2013-03-18 09:40:00,69.86,69.88,69.81,69.81,23700.0,41.8646,41.8766,41.8346,41.8346,23700.0
2013-03-18 09:45:00,69.83,69.83,69.77,69.8,16700.0,41.8466,41.8466,41.8107,41.8286,16700.0
2013-03-18 09:50:00,69.8,69.9,69.8,69.85,30600.0,41.8286,41.8886,41.8286,41.8586,30600.0
2013-03-18 09:55:00,69.84,69.93,69.84,69.92,11600.0,41.8526,41.9065,41.8526,41.9006,11600.0
2013-03-18 10:00:00,69.91,69.95,69.88,69.92,23300.0,41.8946,41.9185,41.8766,41.9006,23300.0
2013-03-18 10:05:00,69.9,69.9,69.81,69.81,10200.0,41.8886,41.8886,41.8346,41.8346,10200.0
2013-03-18 10:10:00,69.81,69.87,69.8,69.87,12500.0,41.8346,41.8706,41.8286,41.8706,12500.0
2013-03-18 10:15:00,69.87,69.9,69.8,69.8,35700.0,41.8706,41.8886,41.8286,41.8286,35700.0
2013-03-18 10:20:00,69.8,69.84,69.74,69.74,19800.0,41.8286,41.8526,41.7927,41.7927,19800.0
2013-03-18 10:25:00,69.76,69.86,69.76,69.86,21200.0,41.8047,41.8646,41.8047,41.8646,21200.0
2013-03-18 10:30:00,69.87,69.91,69.85,69.91,19900.0,41.8706,41.8946,41.8586,41.8946,19900.0
2013-03-18 10:35:00,69.91,69.92,69.84,69.86,14400.0,41.8946,41.9006,41.8526,41.8646,14400.0
2013-03-18 10:40:00,69.86,69.91,69.83,69.83,15600.0,41.8646,41.8946,41.8466,41.8466,15600.0
2013-03-18 10:45:00,69.83,69.96,69.81,69.96,34400.0,41.8466,41.9245,41.8346,41.9245,34400.0
2013-03-18 10:50:00,69.95,69.96,69.86,69.86,27000.0,41.9185,41.9245,41.8646,41.8646,27000.0
2013-03-18 10:55:00,69.87,69.89,69.86,69.89,9500.0,41.8706,41.8826,41.8646,41.8826,9500.0
2013-03-18 11:00:00,69.86,69.87,69.81,69.87,15600.0,41.8646,41.8706,41.8346,41.8706,15600.0
2013-03-18 11:05:00,69.88,69.88,69.81,69.87,12200.0,41.8766,41.8766,41.8346,41.8706,12200.0
2013-03-18 11:10:00,69.87,69.89,69.86,69.87,11500.0,41.8706,41.8826,41.8646,41.8706,11500.0
2013-03-18 11:15:00,69.87,69.89,69.84,69.85,9400.0,41.8706,41.8826,41.8526,41.8586,9400.0
2013-03-18 11:20:00,69.84,69.88,69.84,69.88,9300.0,41.8526,41.8766,41.8526,41.8766,9300.0
2013-03-18 11:25:00,69.87,69.88,69.84,69.84,10400.0,41.8706,41.8766,41.8526,41.8526,10400.0
2013-03-18 11:30:00,69.83,69.84,69.8,69.81,15100.0,41.8466,41.8526,41.8286,41.8346,15100.0
2013-03-18 11:35:00,69.82,69.86,69.82,69.86,5500.0,41.8406,41.8646,41.8406,41.8646,5500.0
2013-03-18 11:40:00,69.85,69.87,69.85,69.86,8700.0,41.8586,41.8706,41.8586,41.8646,8700.0
2013-03-18 11:45:00,69.85,69.88,69.84,69.87,5600.0,41.8586,41.8766,41.8526,41.8706,5600.0
2013-03-18 11:50:00,69.87,69.89,69.85,69.86,11600.0,41.8706,41.8826,41.8586,41.8646,11600.0
2013-03-18 11:55:00,69.86,69.87,69.84,69.87,7900.0,41.8646,41.8706,41.8526,41.8706,7900.0
2013-03-18 12:00:00,69.87,69.92,69.87,69.87,13500.0,41.8706,41.9006,41.8706,41.8706,13500.0
2013-03-18 12:05:00,69.86,69.9,69.85,69.87,8300.0,41.8646,41.8886,41.8586,41.8706,8300.0
2013-03-18 12:10:00,69.86,69.88,69.83,69.85,16800.0,41.8646,41.8766,41.8466,41.8586,16800.0
2013-03-18 12:15:00,69.84,69.89,69.84,69.86,17800.0,41.8526,41.8826,41.8526,41.8646,17800.0
2013-03-18 12:20:00,69.86,69.88,69.84,69.88,10100.0,41.8646,41.8766,41.8526,41.8766,10100.0
2013-03-18 12:25:00,69.88,69.9,69.84,69.84,9700.0,41.8766,41.8886,41.8526,41.8526,9700.0
2013-03-18 12:30:00,69.84,69.88,69.83,69.88,7900.0,41.8526,41.8766,41.8466,41.8766,7900.0
2013-03-18 12:35:00,69.88,69.88,69.83,69.85,12300.0,41.8766,41.8766,41.8466,41.8586,12300.0
2013-03-18 12:40:00,69.86,69.87,69.83,69.83,7300.0,41.8646,41.8706,41.8466,41.8466,7300.0
2013-03-18 12:45:00,69.84,69.84,69.82,69.82,5200.0,41.8526,41.8526,41.8406,41.8406,5200.0
2013-03-18 12:50:00,69.82,69.83,69.79,69.8,12000.0,41.8406,41.8466,41.8226,41.8286,12000.0
2013-03-18 12:55:00,69.79,69.84,69.78,69.84,16600.0,41.8226,41.8526,41.8167,41.8526,16600.0
2013-03-18 13:00:00,69.83,69.84,69.77,69.77,23500.0,41.8466,41.8526,41.8107,41.8107,23500.0
2013-03-18 13:05:00,69.78,69.78,69.75,69.75,8600.0,41.8167,41.8167,41.7987,41.7987,8600.0
2013-03-18 13:10:00,69.75,69.81,69.75,69.78,13200.0,41.7987,41.8346,41.7987,41.8167,13200.0
2013-03-18 13:15:00,69.78,69.78,69.77,69.78,3600.0,41.8167,41.8167,41.8107,41.8167,3600.0
2013-03-18 13:20:00,69.78,69.81,69.76,69.81,8300.0,41.8167,41.8346,41.8047,41.8346,8300.0
2013-03-18 13:25:00,69.79,69.81,69.74,69.74,12100.0,41.8226,41.8346,41.7927,41.7927,12100.0
2013-03-18 13:30:00,69.74,69.76,69.72,69.73,10400.0,41.7927,41.8047,41.7807,41.7867,10400.0
2013-03-18 13:35:00,69.73,69.77,69.71,69.76,12500.0,41.7867,41.8107,41.7747,41.8047,12500.0
2013-03-18 13:40:00,69.76,69.81,69.75,69.81,18200.0,41.8047,41.8346,41.7987,41.8346,18200.0
2013-03-18 13:45:00,69.82,69.86,69.81,69.85,10600.0,41.8406,41.8646,41.8346,41.8586,10600.0
2013-03-18 13:50:00,69.85,69.86,69.8,69.81,13400.0,41.8586,41.8646,41.8286,41.8346,13400.0
2013-03-18 13:55:00,69.8,69.83,69.79,69.79,8500.0,41.8286,41.8466,41.8226,41.8226,8500.0
2013-03-18 14:00:00,69.8,69.87,69.8,69.87,17600.0,41.8286,41.8706,41.8286,41.8706,17600.0
2013-03-18 14:05:00,69.87,69.87,69.86,69.86,6200.0,41.8706,41.8706,41.8646,41.8646,6200.0
2013-03-18 14:10:00,69.87,69.9,69.86,69.9,7900.0,41.8706,41.8886,41.8646,41.8886,7900.0
2013-03-18 14:15:00,69.91,69.95,69.91,69.91,14200.0,41.8946,41.9185,41.8946,41.8946,14200.0
2013-03-18 14:20:00,69.9,69.93,69.9,69.92,5800.0,41.8886,41.9065,41.8886,41.9006,5800.0
2013-03-18 14:25:00,69.91,69.93,69.89,69.93,7300.0,41.8946,41.9065,41.8826,41.9065,7300.0
2013-03-18 14:30:00,69.93,69.95,69.9,69.91,11400.0,41.9065,41.9185,41.8886,41.8946,11400.0
2013-03-18 14:35:00,69.9,69.91,69.89,69.9,9500.0,41.8886,41.8946,41.8826,41.8886,9500.0
2013-03-18 14:40:00,69.91,69.94,69.91,69.93,12100.0,41.8946,41.9125,41.8946,41.9065,12100.0
2013-03-18 14:45:00,69.94,69.95,69.9,69.91,8000.0,41.9125,41.9185,41.8886,41.8946,8000.0
2013-03-18 14:50:00,69.9,69.92,69.9,69.9,10400.0,41.8886,41.9006,41.8886,41.8886,10400.0
2013-03-18 14:55:00,69.91,69.91,69.78,69.8,11300.0,41.8946,41.8946,41.8167,41.8286,11300.0
2013-03-18 15:00:00,69.79,69.84,69.79,69.8,10900.0,41.8226,41.8526,41.8226,41.8286,10900.0
2013-03-18 15:05:00,69.8,69.82,69.78,69.81,20200.0,41.8286,41.8406,41.8167,41.8346,20200.0
2013-03-18 15:10:00,69.8,69.83,69.78,69.78,8500.0,41.8286,41.8466,41.8167,41.8167,8500.0
2013-03-18 15:15:00,69.78,69.78,69.7,69.74,29200.0,41.8167,41.8167,41.7687,41.7927,29200.0
2013-03-18 15:20:00,69.73,69.78,69.72,69.74,20400.0,41.7867,41.8167,41.7807,41.7927,20400.0
2013-03-18 15:25:00,69.74,69.75,69.63,69.66,21000.0,41.7927,41.7987,41.7268,41.7447,21000.0
2013-03-18 15:30:00,69.65,69.66,69.62,69.62,15700.0,41.7387,41.7447,41.7208,41.7208,15700.0
2013-03-18 15:35:00,69.62,69.63,69.56,69.56,21100.0,41.7208,41.7268,41.6848,41.6848,21100.0
2013-03-18 15:40:00,69.57,69.59,69.52,69.54,21000.0,41.6908,41.7028,41.6608,41.6728,21000.0
2013-03-18 15:45:00,69.54,69.61,69.52,69.57,26700.0,41.6728,41.7148,41.6608,41.6908,26700.0
2013-03-18 15:50:00,69.57,69.58,69.54,69.55,39000.0,41.6908,41.6968,41.6728,41.6788,39000.0
2013-03-18 15:55:00,69.56,69.64,69.55,69.63,79600.0,41.6848,41.7328,41.6788,41.7268,79600.0
2013-03-19 09:30:00,69.77,70.06,69.67,70.06,45300.0,41.8107,41.9844,41.7507,41.9844,45300.0
2013-03-19 09:35:00,70.05,70.14,70.01,70.08,30500.0,41.9785,42.0324,41.9545,41.9964,30500.0
2013-03-19 09:40:00,70.06,70.06,69.9,69.97,11100.0,41.9844,41.9844,41.8886,41.9305,11100.0
2013-03-19 09:45:00,69.97,69.97,69.89,69.9,13400.0,41.9305,41.9305,41.8826,41.8886,13400.0
2013-03-19 09:50:00,69.89,69.99,69.88,69.99,9800.0,41.8826,41.9425,41.8766,41.9425,9800.0
2013-03-19 09:55:00,69.98,70.03,69.94,70.01,18000.0,41.9365,41.9665,41.9125,41.9545,18000.0
2013-03-19 10:00:00,70.02,70.2,70.01,70.13,103900.0,41.9605,42.0683,41.9545,42.0264,103900.0
2013-03-19 10:05:00,70.13,70.14,70.0,70.03,23900.0,42.0264,42.0324,41.9485,41.9665,23900.0
2013-03-19 10:10:00,70.03,70.03,69.96,70.02,17900.0,41.9665,41.9665,41.9245,41.9605,17900.0
2013-03-19 10:15:00,70.02,70.03,69.97,69.98,14500.0,41.9605,41.9665,41.9305,41.9365,14500.0
2013-03-19 10:20:00,69.98,70.01,69.91,69.94,29000.0,41.9365,41.9545,41.8946,41.9125,29000.0
2013-03-19 10:25:00,69.94,69.94,69.89,69.9,20400.0,41.9125,41.9125,41.8826,41.8886,20400.0
2013-03-19 10:30:00,69.9,69.99,69.87,69.98,20500.0,41.8886,41.9425,41.8706,41.9365,20500.0
2013-03-19 10:35:00,69.97,70.04,69.94,70.04,24800.0,41.9305,41.9725,41.9125,41.9725,24800.0
2013-03-19 10:40:00,70.04,70.06,70.03,70.05,12300.0,41.9725,41.9844,41.9665,41.9785,12300.0
2013-03-19 10:45:00,70.05,70.05,69.97,69.98,14800.0,41.9785,41.9785,41.9305,41.9365,14800.0
2013-03-19 10:50:00,69.99,70.07,69.99,70.04,20000.0,41.9425,41.9904,41.9425,41.9725,20000.0
2013-03-19 10:55:00,70.04,70.06,70.01,70.06,12800.0,41.9725,41.9844,41.9545,41.9844,12800.0
2013-03-19 11:00:00,70.06,70.06,69.97,69.99,18400.0,41.9844,41.9844,41.9305,41.9425,18400.0
2013-03-19 11:05:00,69.99,70.07,69.99,70.06,17100.0,41.9425,41.9904,41.9425,41.9844,17100.0
2013-03-19 11:10:00,70.06,70.07,70.02,70.02,14000.0,41.9844,41.9904,41.9605,41.9605,14000.0
2013-03-19 11:15:00,70.02,70.08,70.01,70.07,15500.0,41.9605,41.9964,41.9545,41.9904,15500.0
2013-03-19 11:20:00,70.08,70.1,70.06,70.06,11800.0,41.9964,42.0084,41.9844,41.9844,11800.0
2013-03-19 11:25:00,70.06,70.09,70.05,70.07,18800.0,41.9844,42.0024,41.9785,41.9904,18800.0
2013-03-19 11:30:00,70.07,70.08,70.03,70.04,12500.0,41.9904,41.9964,41.9665,41.9725,12500.0
2013-03-19 11:35:00,70.03,70.03,69.94,69.94,13100.0,41.9665,41.9665,41.9125,41.9125,13100.0
2013-03-19 11:40:00,69.94,69.98,69.94,69.97,16100.0,41.9125,41.9365,41.9125,41.9305,16100.0
2013-03-19 11:45:00,69.97,69.97,69.88,69.89,18900.0,41.9305,41.9305,41.8766,41.8826,18900.0
2013-03-19 11:50:00,69.89,69.93,69.83,69.87,11700.0,41.8826,41.9065,41.8466,41.8706,11700.0
2013-03-19 11:55:00,69.87,69.87,69.75,69.8,27600.0,41.8706,41.8706,41.7987,41.8286,27600.0
2013-03-19 12:00:00,69.8,69.84,69.79,69.83,10200.0,41.8286,41.8526,41.8226,41.8466,10200.0
2013-03-19 12:05:00,69.81,69.83,69.76,69.76,15900.0,41.8346,41.8466,41.8047,41.8047,15900.0
2013-03-19 12:10:00,69.76,69.76,69.67,69.73,12700.0,41.8047,41.8047,41.7507,41.7867,12700.0
2013-03-19 12:15:00,69.69,69.71,69.66,69.69,13100.0,41.7627,41.7747,41.7447,41.7627,13100.0
2013-03-19 12:20:00,69.7,69.72,69.68,69.7,27100.0,41.7687,41.7807,41.7567,41.7687,27100.0
2013-03-19 12:25:00,69.69,69.75,69.66,69.73,24900.0,41.7627,41.7987,41.7447,41.7867,24900.0
2013-03-19 12:30:00,69.73,69.77,69.69,69.7,27200.0,41.7867,41.8107,41.7627,41.7687,27200.0
2013-03-19 12:35:00,69.71,69.76,69.7,69.76,10000.0,41.7747,41.8047,41.7687,41.8047,10000.0
2013-03-19 12:40:00,69.75,69.75,69.7,69.72,13900.0,41.7987,41.7987,41.7687,41.7807,13900.0
2013-03-19 12:45:00,69.73,69.73,69.65,69.65,14500.0,41.7867,41.7867,41.7387,41.7387,14500.0
2013-03-19 12:50:00,69.65,69.67,69.58,69.62,30600.0,41.7387,41.7507,41.6968,41.7208,30600.0
2013-03-19 12:55:00,69.6,69.62,69.55,69.61,16500.0,41.7088,41.7208,41.6788,41.7148,16500.0
2013-03-19 13:00:00,69.61,69.62,69.59,69.59,10100.0,41.7148,41.7208,41.7028,41.7028,10100.0
2013-03-19 13:05:00,69.59,69.7,69.58,69.62,30300.0,41.7028,41.7687,41.6968,41.7208,30300.0
2013-03-19 13:10:00,69.61,69.66,69.61,69.63,13200.0,41.7148,41.7447,41.7148,41.7268,13200.0
2013-03-19 13:15:00,69.64,69.65,69.58,69.59,38100.0,41.7328,41.7387,41.6968,41.7028,38100.0
2013-03-19 13:20:00,69.59,69.67,69.57,69.64,41600.0,41.7028,41.7507,41.6908,41.7328,41600.0
2013-03-19 13:25:00,69.63,69.64,69.6,69.62,4900.0,41.7268,41.7328,41.7088,41.7208,4900.0
2013-03-19 13:30:00,69.62,69.68,69.59,69.67,14500.0,41.7208,41.7567,41.7028,41.7507,14500.0
2013-03-19 13:35:00,69.66,69.66,69.56,69.58,12400.0,41.7447,41.7447,41.6848,41.6968,12400.0
2013-03-19 13:40:00,69.58,69.62,69.56,69.62,5400.0,41.6968,41.7208,41.6848,41.7208,5400.0
2013-03-19 13:45:00,69.61,69.67,69.61,69.67,8200.0,41.7148,41.7507,41.7148,41.7507,8200.0
2013-03-19 13:50:00,69.66,69.69,69.66,69.68,5400.0,41.7447,41.7627,41.7447,41.7567,5400.0
2013-03-19 13:55:00,69.68,69.75,69.68,69.71,20800.0,41.7567,41.7987,41.7567,41.7747,20800.0
2013-03-19 14:00:00,69.71,69.74,69.69,69.7,7900.0,41.7747,41.7927,41.7627,41.7687,7900.0
2013-03-19 14:05:00,69.7,69.73,69.67,69.72,7700.0,41.7687,41.7867,41.7507,41.7807,7700.0
2013-03-19 14:10:00,69.73,69.75,69.68,69.68,9500.0,41.7867,41.7987,41.7567,41.7567,9500.0
2013-03-19 14:15:00,69.68,69.7,69.61,69.61,11400.0,41.7567,41.7687,41.7148,41.7148,11400.0
2013-03-19 14:20:00,69.61,69.78,69.6,69.78,14900.0,41.7148,41.8167,41.7088,41.8167,14900.0
2013-03-19 14:25:00,69.78,69.81,69.72,69.77,20800.0,41.8167,41.8346,41.7807,41.8107,20800.0
2013-03-19 14:30:00,69.77,69.99,69.77,69.86,30900.0,41.8107,41.9425,41.8107,41.8646,30900.0
2013-03-19 14:35:00,69.86,69.87,69.83,69.84,14100.0,41.8646,41.8706,41.8466,41.8526,14100.0
2013-03-19 14:40:00,69.84,69.84,69.77,69.8,9900.0,41.8526,41.8526,41.8107,41.8286,9900.0
2013-03-19 14:45:00,69.81,69.91,69.81,69.85,13300.0,41.8346,41.8946,41.8346,41.8586,13300.0
2013-03-19 14:50:00,69.85,69.86,69.8,69.84,13500.0,41.8586,41.8646,41.8286,41.8526,13500.0
2013-03-19 14:55:00,69.84,69.84,69.75,69.75,13800.0,41.8526,41.8526,41.7987,41.7987,13800.0
2013-03-19 15:00:00,69.75,69.84,69.75,69.79,12200.0,41.7987,41.8526,41.7987,41.8226,12200.0
2013-03-19 15:05:00,69.79,69.83,69.74,69.8,24300.0,41.8226,41.8466,41.7927,41.8286,24300.0
2013-03-19 15:10:00,69.81,70.05,69.8,70.04,34000.0,41.8346,41.9785,41.8286,41.9725,34000.0
2013-03-19 15:15:00,70.05,70.05,69.85,69.9,37300.0,41.9785,41.9785,41.8586,41.8886,37300.0
2013-03-19 15:20:00,69.91,69.91,69.81,69.82,13400.0,41.8946,41.8946,41.8346,41.8406,13400.0
2013-03-19 15:25:00,69.83,69.85,69.78,69.82,9500.0,41.8466,41.8586,41.8167,41.8406,9500.0
2013-03-19 15:30:00,69.82,69.85,69.77,69.82,14300.0,41.8406,41.8586,41.8107,41.8406,14300.0
2013-03-19 15:35:00,69.81,69.88,69.81,69.87,14100.0,41.8346,41.8766,41.8346,41.8706,14100.0
2013-03-19 15:40:00,69.87,69.88,69.8,69.83,24200.0,41.8706,41.8766,41.8286,41.8466,24200.0
2013-03-19 15:45:00,69.83,69.91,69.82,69.84,21100.0,41.8466,41.8946,41.8406,41.8526,21100.0
2013-03-19 15:50:00,69.84,69.95,69.83,69.92,36900.0,41.8526,41.9185,41.8466,41.9006,36900.0
2013-03-19 15:55:00,69.93,69.98,69.86,69.92,117300.0,41.9065,41.9365,41.8646,41.9006,117300.0
2013-03-20 09:30:00,70.01,70.2,69.97,70.18,52200.0,41.9545,42.0683,41.9305,42.0564,52200.0
2013-03-20 09:35:00,70.1,70.24,70.1,70.24,12300.0,42.0084,42.0923,42.0084,42.0923,12300.0
2013-03-20 09:40:00,70.22,70.25,70.11,70.15,19100.0,42.0803,42.0983,42.0144,42.0384,19100.0
2013-03-20 09:45:00,70.16,70.2,70.1,70.16,22700.0,42.0444,42.0683,42.0084,42.0444,22700.0
2013-03-20 09:50:00,70.14,70.2,70.12,70.19,12600.0,42.0324,42.0683,42.0204,42.0624,12600.0
2013-03-20 09:55:00,70.18,70.22,70.14,70.17,16300.0,42.0564,42.0803,42.0324,42.0504,16300.0
2013-03-20 10:00:00,70.14,70.2,70.08,70.2,27200.0,42.0324,42.0683,41.9964,42.0683,27200.0
2013-03-20 10:05:00,70.21,70.28,70.19,70.28,45500.0,42.0743,42.1163,42.0624,42.1163,45500.0
2013-03-20 10:10:00,70.28,70.33,70.23,70.31,20200.0,42.1163,42.1462,42.0863,42.1343,20200.0
2013-03-20 10:15:00,70.31,70.34,70.26,70.32,14100.0,42.1343,42.1522,42.1043,42.1403,14100.0
2013-03-20 10:20:00,70.32,70.33,70.26,70.31,10400.0,42.1403,42.1462,42.1043,42.1343,10400.0
2013-03-20 10:25:00,70.3,70.33,70.27,70.28,8600.0,42.1283,42.1462,42.1103,42.1163,8600.0
2013-03-20 10:30:00,70.28,70.29,70.23,70.23,10600.0,42.1163,42.1223,42.0863,42.0863,10600.0
2013-03-20 10:35:00,70.24,70.25,70.17,70.23,21000.0,42.0923,42.0983,42.0504,42.0863,21000.0
2013-03-20 10:40:00,70.23,70.33,70.23,70.32,12800.0,42.0863,42.1462,42.0863,42.1403,12800.0
2013-03-20 10:45:00,70.32,70.35,70.31,70.33,20100.0,42.1403,42.1582,42.1343,42.1462,20100.0
2013-03-20 10:50:00,70.34,70.4,70.34,70.4,15700.0,42.1522,42.1882,42.1522,42.1882,15700.0
2013-03-20 10:55:00,70.4,70.54,70.4,70.54,65000.0,42.1882,42.2721,42.1882,42.2721,65000.0
2013-03-20 11:00:00,70.54,70.58,70.5,70.56,56000.0,42.2721,42.2961,42.2481,42.2841,56000.0
2013-03-20 11:05:00,70.56,70.62,70.56,70.6,39500.0,42.2841,42.32,42.2841,42.3081,39500.0
2013-03-20 11:10:00,70.6,70.62,70.56,70.59,20800.0,42.3081,42.32,42.2841,42.3021,20800.0
2013-03-20 11:15:00,70.58,70.58,70.5,70.5,24100.0,42.2961,42.2961,42.2481,42.2481,24100.0
2013-03-20 11:20:00,70.49,70.5,70.45,70.46,17200.0,42.2421,42.2481,42.2182,42.2242,17200.0
2013-03-20 11:25:00,70.45,70.5,70.45,70.48,10700.0,42.2182,42.2481,42.2182,42.2361,10700.0
2013-03-20 11:30:00,70.48,70.48,70.44,70.45,8500.0,42.2361,42.2361,42.2122,42.2182,8500.0
2013-03-20 11:35:00,70.44,70.46,70.44,70.45,7100.0,42.2122,42.2242,42.2122,42.2182,7100.0
2013-03-20 11:40:00,70.45,70.48,70.4,70.43,11900.0,42.2182,42.2361,42.1882,42.2062,11900.0
2013-03-20 11:45:00,70.43,70.46,70.41,70.45,22500.0,42.2062,42.2242,42.1942,42.2182,22500.0
2013-03-20 11:50:00,70.44,70.48,70.44,70.48,9100.0,42.2122,42.2361,42.2122,42.2361,9100.0
2013-03-20 11:55:00,70.48,70.49,70.44,70.45,10400.0,42.2361,42.2421,42.2122,42.2182,10400.0
2013-03-20 12:00:00,70.45,70.5,70.45,70.48,12600.0,42.2182,42.2481,42.2182,42.2361,12600.0
2013-03-20 12:05:00,70.48,70.5,70.45,70.45,13200.0,42.2361,42.2481,42.2182,42.2182,13200.0
2013-03-20 12:10:00,70.45,70.49,70.43,70.46,14000.0,42.2182,42.2421,42.2062,42.2242,14000.0
2013-03-20 12:15:00,70.47,70.49,70.44,70.44,5600.0,42.2301,42.2421,42.2122,42.2122,5600.0
2013-03-20 12:20:00,70.43,70.44,70.38,70.38,10100.0,42.2062,42.2122,42.1762,42.1762,10100.0
2013-03-20 12:25:00,70.38,70.48,70.38,70.48,11700.0,42.1762,42.2361,42.1762,42.2361,11700.0
2013-03-20 12:30:00,70.49,70.49,70.42,70.45,32300.0,42.2421,42.2421,42.2002,42.2182,32300.0
2013-03-20 12:35:00,70.46,70.47,70.41,70.41,30700.0,42.2242,42.2301,42.1942,42.1942,30700.0
2013-03-20 12:40:00,70.42,70.42,70.39,70.42,40700.0,42.2002,42.2002,42.1822,42.2002,40700.0
2013-03-20 12:45:00,70.42,70.47,70.41,70.47,33700.0,42.2002,42.2301,42.1942,42.2301,33700.0
2013-03-20 12:50:00,70.47,70.48,70.41,70.42,29200.0,42.2301,42.2361,42.1942,42.2002,29200.0
2013-03-20 12:55:00,70.43,70.43,70.36,70.42,44800.0,42.2062,42.2062,42.1642,42.2002,44800.0
2013-03-20 13:00:00,70.42,70.46,70.41,70.43,5200.0,42.2002,42.2242,42.1942,42.2062,5200.0
2013-03-20 13:05:00,70.44,70.45,70.43,70.45,6000.0,42.2122,42.2182,42.2062,42.2182,6000.0
2013-03-20 13:10:00,70.45,70.46,70.41,70.42,7700.0,42.2182,42.2242,42.1942,42.2002,7700.0
2013-03-20 13:15:00,70.43,70.46,70.42,70.45,14800.0,42.2062,42.2242,42.2002,42.2182,14800.0
2013-03-20 13:20:00,70.44,70.44,70.42,70.44,4700.0,42.2122,42.2122,42.2002,42.2122,4700.0
2013-03-20 13:25:00,70.44,70.45,70.42,70.42,4700.0,42.2122,42.2182,42.2002,42.2002,4700.0
2013-03-20 13:30:00,70.42,70.42,70.37,70.38,9300.0,42.2002,42.2002,42.1702,42.1762,9300.0
2013-03-20 13:35:00,70.38,70.39,70.36,70.37,5800.0,42.1762,42.1822,42.1642,42.1702,5800.0
2013-03-20 13:40:00,70.37,70.37,70.33,70.33,5500.0,42.1702,42.1702,42.1462,42.1462,5500.0
2013-03-20 13:45:00,70.33,70.33,70.31,70.31,8400.0,42.1462,42.1462,42.1343,42.1343,8400.0
2013-03-20 13:50:00,70.32,70.34,70.29,70.34,9600.0,42.1403,42.1522,42.1223,42.1522,9600.0
2013-03-20 13:55:00,70.34,70.34,70.3,70.3,8900.0,42.1522,42.1522,42.1283,42.1283,8900.0
2013-03-20 14:00:00,70.29,70.36,70.27,70.32,12400.0,42.1223,42.1642,42.1103,42.1403,12400.0
2013-03-20 14:05:00,70.33,70.37,70.29,70.32,15700.0,42.1462,42.1702,42.1223,42.1403,15700.0
2013-03-20 14:10:00,70.33,70.37,70.32,70.37,11200.0,42.1462,42.1702,42.1403,42.1702,11200.0
2013-03-20 14:15:00,70.37,70.45,70.37,70.45,10800.0,42.1702,42.2182,42.1702,42.2182,10800.0
2013-03-20 14:20:00,70.45,70.63,70.38,70.6,38800.0,42.2182,42.326,42.1762,42.3081,38800.0
2013-03-20 14:25:00,70.6,70.6,70.49,70.51,12900.0,42.3081,42.3081,42.2421,42.2541,12900.0
2013-03-20 14:30:00,70.5,70.5,70.41,70.41,10000.0,42.2481,42.2481,42.1942,42.1942,10000.0
2013-03-20 14:35:00,70.4,70.46,70.38,70.43,11600.0,42.1882,42.2242,42.1762,42.2062,11600.0
2013-03-20 14:40:00,70.44,70.47,70.43,70.46,5900.0,42.2122,42.2301,42.2062,42.2242,5900.0
2013-03-20 14:45:00,70.45,70.47,70.4,70.41,11300.0,42.2182,42.2301,42.1882,42.1942,11300.0
2013-03-20 14:50:00,70.41,70.44,70.4,70.42,11600.0,42.1942,42.2122,42.1882,42.2002,11600.0
2013-03-20 14:55:00,70.42,70.42,70.38,70.4,7400.0,42.2002,42.2002,42.1762,42.1882,7400.0
2013-03-20 15:00:00,70.39,70.4,70.34,70.36,18500.0,42.1822,42.1882,42.1522,42.1642,18500.0
2013-03-20 15:05:00,70.36,70.39,70.35,70.36,10800.0,42.1642,42.1822,42.1582,42.1642,10800.0
2013-03-20 15:10:00,70.35,70.51,70.35,70.5,37700.0,42.1582,42.2541,42.1582,42.2481,37700.0
2013-03-20 15:15:00,70.49,70.49,70.45,70.47,10100.0,42.2421,42.2421,42.2182,42.2301,10100.0
2013-03-20 15:20:00,70.47,70.48,70.46,70.46,5300.0,42.2301,42.2361,42.2242,42.2242,5300.0
2013-03-20 15:25:00,70.46,70.47,70.41,70.44,12300.0,42.2242,42.2301,42.1942,42.2122,12300.0
2013-03-20 15:30:00,70.43,70.43,70.36,70.39,18800.0,42.2062,42.2062,42.1642,42.1822,18800.0
2013-03-20 15:35:00,70.38,70.43,70.37,70.42,14800.0,42.1762,42.2062,42.1702,42.2002,14800.0
2013-03-20 15:40:00,70.42,70.52,70.42,70.52,12600.0,42.2002,42.2601,42.2002,42.2601,12600.0
2013-03-20 15:45:00,70.53,70.55,70.45,70.48,35900.0,42.2661,42.2781,42.2182,42.2361,35900.0
2013-03-20 15:50:00,70.48,70.48,70.4,70.42,26500.0,42.2361,42.2361,42.1882,42.2002,26500.0
2013-03-20 15:55:00,70.43,70.45,70.34,70.41,115600.0,42.2062,42.2182,42.1522,42.1942,115600.0
2013-03-21 09:30:00,70.18,70.25,70.05,70.05,44700.0,42.0564,42.0983,41.9785,41.9785,44700.0
2013-03-21 09:35:00,70.05,70.1,70.0,70.0,11600.0,41.9785,42.0084,41.9485,41.9485,11600.0
2013-03-21 09:40:00,70.01,70.04,69.94,69.98,27600.0,41.9545,41.9725,41.9125,41.9365,27600.0
2013-03-21 09:45:00,69.98,70.11,69.95,70.02,15900.0,41.9365,42.0144,41.9185,41.9605,15900.0
2013-03-21 09:50:00,70.03,70.09,69.97,70.0,12700.0,41.9665,42.0024,41.9305,41.9485,12700.0
2013-03-21 09:55:00,70.0,70.06,69.94,69.94,17000.0,41.9485,41.9844,41.9125,41.9125,17000.0
2013-03-21 10:00:00,69.94,70.02,69.92,69.93,17800.0,41.9125,41.9605,41.9006,41.9065,17800.0
2013-03-21 10:05:00,69.94,69.96,69.88,69.96,28300.0,41.9125,41.9245,41.8766,41.9245,28300.0
2013-03-21 10:10:00,69.95,70.09,69.93,70.09,15300.0,41.9185,42.0024,41.9065,42.0024,15300.0
2013-03-21 10:15:00,70.08,70.08,69.98,70.03,31700.0,41.9964,41.9964,41.9365,41.9665,31700.0
2013-03-21 10:20:00,70.02,70.05,69.98,70.03,25000.0,41.9605,41.9785,41.9365,41.9665,25000.0
2013-03-21 10:25:00,70.02,70.09,69.98,70.05,23600.0,41.9605,42.0024,41.9365,41.9785,23600.0
2013-03-21 10:30:00,70.05,70.05,69.99,70.02,41700.0,41.9785,41.9785,41.9425,41.9605,41700.0
2013-03-21 10:35:00,70.01,70.03,69.92,69.92,22900.0,41.9545,41.9665,41.9006,41.9006,22900.0
2013-03-21 10:40:00,69.91,70.0,69.91,69.98,12400.0,41.8946,41.9485,41.8946,41.9365,12400.0
2013-03-21 10:45:00,69.98,70.02,69.97,70.0,25700.0,41.9365,41.9605,41.9305,41.9485,25700.0
2013-03-21 10:50:00,69.99,70.0,69.95,70.0,9800.0,41.9425,41.9485,41.9185,41.9485,9800.0
2013-03-21 10:55:00,69.99,70.0,69.98,70.0,16900.0,41.9425,41.9485,41.9365,41.9485,16900.0
2013-03-21 11:00:00,70.01,70.01,69.93,69.96,15000.0,41.9545,41.9545,41.9065,41.9245,15000.0
2013-03-21 11:05:00,69.95,70.0,69.95,69.97,21200.0,41.9185,41.9485,41.9185,41.9305,21200.0
2013-03-21 11:10:00,69.98,70.0,69.96,70.0,9100.0,41.9365,41.9485,41.9245,41.9485,9100.0
2013-03-21 11:15:00,70.0,70.0,69.97,69.99,20400.0,41.9485,41.9485,41.9305,41.9425,20400.0
2013-03-21 11:20:00,69.99,70.02,69.99,70.0,21800.0,41.9425,41.9605,41.9425,41.9485,21800.0
2013-03-21 11:25:00,70.01,70.05,70.0,70.04,22100.0,41.9545,41.9785,41.9485,41.9725,22100.0
2013-03-21 11:30:00,70.05,70.06,70.0,70.03,56300.0,41.9785,41.9844,41.9485,41.9665,56300.0
2013-03-21 11:35:00,70.04,70.11,70.04,70.1,36500.0,41.9725,42.0144,41.9725,42.0084,36500.0
2013-03-21 11:40:00,70.11,70.16,70.08,70.16,71800.0,42.0144,42.0444,41.9964,42.0444,71800.0
2013-03-21 11:45:00,70.16,70.16,70.09,70.12,43600.0,42.0444,42.0444,42.0024,42.0204,43600.0
2013-03-21 11:50:00,70.12,70.16,70.12,70.12,17300.0,42.0204,42.0444,42.0204,42.0204,17300.0
2013-03-21 11:55:00,70.12,70.18,70.12,70.15,16100.0,42.0204,42.0564,42.0204,42.0384,16100.0
2013-03-21 12:00:00,70.15,70.24,70.14,70.23,18700.0,42.0384,42.0923,42.0324,42.0863,18700.0
2013-03-21 12:05:00,70.23,70.27,70.23,70.26,16900.0,42.0863,42.1103,42.0863,42.1043,16900.0
2013-03-21 12:10:00,70.26,70.26,70.23,70.24,10300.0,42.1043,42.1043,42.0863,42.0923,10300.0
2013-03-21 12:15:00,70.24,70.25,70.21,70.24,11000.0,42.0923,42.0983,42.0743,42.0923,11000.0
2013-03-21 12:20:00,70.24,70.25,70.21,70.22,11400.0,42.0923,42.0983,42.0743,42.0803,11400.0
2013-03-21 12:25:00,70.22,70.24,70.21,70.23,11100.0,42.0803,42.0923,42.0743,42.0863,11100.0
2013-03-21 12:30:00,70.25,70.26,70.18,70.22,17500.0,42.0983,42.1043,42.0564,42.0803,17500.0
2013-03-21 12:35:00,70.22,70.26,70.19,70.2,21500.0,42.0803,42.1043,42.0624,42.0683,21500.0
2013-03-21 12:40:00,70.21,70.22,70.16,70.16,17100.0,42.0743,42.0803,42.0444,42.0444,17100.0
2013-03-21 12:45:00,70.16,70.17,70.11,70.11,8600.0,42.0444,42.0504,42.0144,42.0144,8600.0
2013-03-21 12:50:00,70.12,70.16,70.12,70.15,11100.0,42.0204,42.0444,42.0204,42.0384,11100.0
2013-03-21 12:55:00,70.16,70.2,70.14,70.15,25200.0,42.0444,42.0683,42.0324,42.0384,25200.0
2013-03-21 13:00:00,70.15,70.15,70.09,70.15,19400.0,42.0384,42.0384,42.0024,42.0384,19400.0
2013-03-21 13:05:00,70.15,70.22,70.15,70.18,19500.0,42.0384,42.0803,42.0384,42.0564,19500.0
2013-03-21 13:10:00,70.19,70.22,70.16,70.16,16000.0,42.0624,42.0803,42.0444,42.0444,16000.0
2013-03-21 13:15:00,70.17,70.17,70.07,70.08,17600.0,42.0504,42.0504,41.9904,41.9964,17600.0
2013-03-21 13:20:00,70.07,70.08,70.02,70.02,11500.0,41.9904,41.9964,41.9605,41.9605,11500.0
2013-03-21 13:25:00,70.01,70.06,70.01,70.03,6600.0,41.9545,41.9844,41.9545,41.9665,6600.0
2013-03-21 13:30:00,70.03,70.03,69.92,69.92,17400.0,41.9665,41.9665,41.9006,41.9006,17400.0
2013-03-21 13:35:00,69.91,69.95,69.91,69.95,11600.0,41.8946,41.9185,41.8946,41.9185,11600.0
2013-03-21 13:40:00,69.96,70.04,69.95,70.0,26200.0,41.9245,41.9725,41.9185,41.9485,26200.0
2013-03-21 13:45:00,70.01,70.18,69.99,70.15,55000.0,41.9545,42.0564,41.9425,42.0384,55000.0
2013-03-21 13:50:00,70.15,70.28,70.14,70.27,64400.0,42.0384,42.1163,42.0324,42.1103,64400.0
2013-03-21 13:55:00,70.27,70.28,70.21,70.26,57600.0,42.1103,42.1163,42.0743,42.1043,57600.0
2013-03-21 14:00:00,70.25,70.25,70.13,70.16,49300.0,42.0983,42.0983,42.0264,42.0444,49300.0
2013-03-21 14:05:00,70.15,70.28,70.12,70.27,32600.0,42.0384,42.1163,42.0204,42.1103,32600.0
2013-03-21 14:10:00,70.27,70.4,70.25,70.34,54400.0,42.1103,42.1882,42.0983,42.1522,54400.0
2013-03-21 14:15:00,70.35,70.45,70.31,70.39,31300.0,42.1582,42.2182,42.1343,42.1822,31300.0
2013-03-21 14:20:00,70.39,70.39,70.32,70.37,17800.0,42.1822,42.1822,42.1403,42.1702,17800.0
2013-03-21 14:25:00,70.37,70.44,70.34,70.35,31900.0,42.1702,42.2122,42.1522,42.1582,31900.0
2013-03-21 14:30:00,70.34,70.36,70.32,70.33,19300.0,42.1522,42.1642,42.1403,42.1462,19300.0
2013-03-21 14:35:00,70.33,70.35,70.29,70.3,27300.0,42.1462,42.1582,42.1223,42.1283,27300.0
2013-03-21 14:40:00,70.3,70.35,70.28,70.34,22000.0,42.1283,42.1582,42.1163,42.1522,22000.0
2013-03-21 14:45:00,70.34,70.35,70.29,70.29,14500.0,42.1522,42.1582,42.1223,42.1223,14500.0
2013-03-21 14:50:00,70.29,70.36,70.29,70.35,25400.0,42.1223,42.1642,42.1223,42.1582,25400.0
2013-03-21 14:55:00,70.36,70.43,70.35,70.43,14200.0,42.1642,42.2062,42.1582,42.2062,14200.0
2013-03-21 15:00:00,70.43,70.49,70.43,70.46,44500.0,42.2062,42.2421,42.2062,42.2242,44500.0
2013-03-21 15:05:00,70.46,70.46,70.39,70.4,25200.0,42.2242,42.2242,42.1822,42.1882,25200.0
2013-03-21 15:10:00,70.41,70.46,70.41,70.45,32100.0,42.1942,42.2242,42.1942,42.2182,32100.0
2013-03-21 15:15:00,70.44,70.45,70.37,70.38,23200.0,42.2122,42.2182,42.1702,42.1762,23200.0
2013-03-21 15:20:00,70.38,70.44,70.37,70.44,21600.0,42.1762,42.2122,42.1702,42.2122,21600.0
2013-03-21 15:25:00,70.43,70.5,70.43,70.49,26900.0,42.2062,42.2481,42.2062,42.2421,26900.0
2013-03-21 15:30:00,70.48,70.49,70.39,70.39,42300.0,42.2361,42.2421,42.1822,42.1822,42300.0
2013-03-21 15:35:00,70.4,70.43,70.39,70.39,71200.0,42.1882,42.2062,42.1822,42.1822,71200.0
2013-03-21 15:40:00,70.39,70.4,70.39,70.39,33200.0,42.1822,42.1882,42.1822,42.1822,33200.0
2013-03-21 15:45:00,70.38,70.38,70.3,70.37,69400.0,42.1762,42.1762,42.1283,42.1702,69400.0
2013-03-21 15:50:00,70.37,70.4,70.32,70.32,61200.0,42.1702,42.1882,42.1403,42.1403,61200.0
2013-03-21 15:55:00,70.33,70.33,70.27,70.27,153600.0,42.1462,42.1462,42.1103,42.1103,153600.0
2013-03-22 09:30:00,70.25,70.25,70.07,70.13,44700.0,42.0983,42.0983,41.9904,42.0264,44700.0
2013-03-22 09:35:00,70.12,70.28,70.12,70.26,15400.0,42.0204,42.1163,42.0204,42.1043,15400.0
2013-03-22 09:40:00,70.26,70.33,70.25,70.32,29600.0,42.1043,42.1462,42.0983,42.1403,29600.0
2013-03-22 09:45:00,70.33,70.36,70.27,70.32,19000.0,42.1462,42.1642,42.1103,42.1403,19000.0
2013-03-22 09:50:00,70.32,70.4,70.31,70.4,15300.0,42.1403,42.1882,42.1343,42.1882,15300.0
2013-03-22 09:55:00,70.39,70.4,70.3,70.34,25200.0,42.1822,42.1882,42.1283,42.1522,25200.0
2013-03-22 10:00:00,70.33,70.38,70.31,70.32,20800.0,42.1462,42.1762,42.1343,42.1403,20800.0
2013-03-22 10:05:00,70.32,70.46,70.31,70.44,24200.0,42.1403,42.2242,42.1343,42.2122,24200.0
2013-03-22 10:10:00,70.45,70.5,70.41,70.47,24700.0,42.2182,42.2481,42.1942,42.2301,24700.0
2013-03-22 10:15:00,70.46,70.47,70.38,70.39,66300.0,42.2242,42.2301,42.1762,42.1822,66300.0
2013-03-22 10:20:00,70.4,70.46,70.37,70.38,23300.0,42.1882,42.2242,42.1702,42.1762,23300.0
2013-03-22 10:25:00,70.38,70.48,70.35,70.47,20000.0,42.1762,42.2361,42.1582,42.2301,20000.0
2013-03-22 10:30:00,70.46,70.47,70.39,70.4,15400.0,42.2242,42.2301,42.1822,42.1882,15400.0
2013-03-22 10:35:00,70.41,70.41,70.33,70.34,15100.0,42.1942,42.1942,42.1462,42.1522,15100.0
2013-03-22 10:40:00,70.34,70.36,70.31,70.32,23700.0,42.1522,42.1642,42.1343,42.1403,23700.0
2013-03-22 10:45:00,70.32,70.36,70.23,70.27,35100.0,42.1403,42.1642,42.0863,42.1103,35100.0
2013-03-22 10:50:00,70.28,70.32,70.23,70.31,49300.0,42.1163,42.1403,42.0863,42.1343,49300.0
2013-03-22 10:55:00,70.31,70.42,70.31,70.42,20500.0,42.1343,42.2002,42.1343,42.2002,20500.0
2013-03-22 11:00:00,70.42,70.53,70.42,70.51,27800.0,42.2002,42.2661,42.2002,42.2541,27800.0
2013-03-22 11:05:00,70.52,70.57,70.52,70.52,14800.0,42.2601,42.2901,42.2601,42.2601,14800.0
2013-03-22 11:10:00,70.52,70.54,70.5,70.51,12100.0,42.2601,42.2721,42.2481,42.2541,12100.0
2013-03-22 11:15:00,70.51,70.56,70.51,70.55,12500.0,42.2541,42.2841,42.2541,42.2781,12500.0
2013-03-22 11:20:00,70.56,70.6,70.55,70.59,9300.0,42.2841,42.3081,42.2781,42.3021,9300.0
2013-03-22 11:25:00,70.6,70.6,70.56,70.57,14400.0,42.3081,42.3081,42.2841,42.2901,14400.0
2013-03-22 11:30:00,70.56,70.59,70.54,70.58,20200.0,42.2841,42.3021,42.2721,42.2961,20200.0
2013-03-22 11:35:00,70.57,70.58,70.53,70.57,11200.0,42.2901,42.2961,42.2661,42.2901,11200.0
2013-03-22 11:40:00,70.57,70.58,70.55,70.55,13200.0,42.2901,42.2961,42.2781,42.2781,13200.0
2013-03-22 11:45:00,70.55,70.56,70.51,70.51,12300.0,42.2781,42.2841,42.2541,42.2541,12300.0
2013-03-22 11:50:00,70.52,70.54,70.49,70.51,27900.0,42.2601,42.2721,42.2421,42.2541,27900.0
2013-03-22 11:55:00,70.51,70.52,70.48,70.48,15000.0,42.2541,42.2601,42.2361,42.2361,15000.0
2013-03-22 12:00:00,70.48,70.53,70.48,70.49,17400.0,42.2361,42.2661,42.2361,42.2421,17400.0
2013-03-22 12:05:00,70.5,70.52,70.48,70.51,32200.0,42.2481,42.2601,42.2361,42.2541,32200.0
2013-03-22 12:10:00,70.52,70.56,70.49,70.5,41800.0,42.2601,42.2841,42.2421,42.2481,41800.0
2013-03-22 12:15:00,70.51,70.52,70.5,70.51,27500.0,42.2541,42.2601,42.2481,42.2541,27500.0
2013-03-22 12:20:00,70.52,70.56,70.51,70.52,21800.0,42.2601,42.2841,42.2541,42.2601,21800.0
2013-03-22 12:25:00,70.51,70.54,70.48,70.53,11900.0,42.2541,42.2721,42.2361,42.2661,11900.0
2013-03-22 12:30:00,70.54,70.58,70.49,70.54,29100.0,42.2721,42.2961,42.2421,42.2721,29100.0
2013-03-22 12:35:00,70.53,70.53,70.49,70.5,14400.0,42.2661,42.2661,42.2421,42.2481,14400.0
2013-03-22 12:40:00,70.51,70.51,70.45,70.45,6200.0,42.2541,42.2541,42.2182,42.2182,6200.0
2013-03-22 12:45:00,70.45,70.46,70.42,70.42,18500.0,42.2182,42.2242,42.2002,42.2002,18500.0
2013-03-22 12:50:00,70.42,70.42,70.4,70.4,5000.0,42.2002,42.2002,42.1882,42.1882,5000.0
2013-03-22 12:55:00,70.4,70.48,70.4,70.47,16500.0,42.1882,42.2361,42.1882,42.2301,16500.0
2013-03-22 13:00:00,70.48,70.5,70.4,70.45,14300.0,42.2361,42.2481,42.1882,42.2182,14300.0
2013-03-22 13:05:00,70.45,70.5,70.43,70.5,14600.0,42.2182,42.2481,42.2062,42.2481,14600.0
2013-03-22 13:10:00,70.51,70.53,70.48,70.48,9200.0,42.2541,42.2661,42.2361,42.2361,9200.0
2013-03-22 13:15:00,70.48,70.48,70.44,70.44,9700.0,42.2361,42.2361,42.2122,42.2122,9700.0
2013-03-22 13:20:00,70.44,70.48,70.43,70.46,18200.0,42.2122,42.2361,42.2062,42.2242,18200.0
2013-03-22 13:25:00,70.46,70.54,70.45,70.52,11700.0,42.2242,42.2721,42.2182,42.2601,11700.0
2013-03-22 13:30:00,70.52,70.55,70.47,70.48,14000.0,42.2601,42.2781,42.2301,42.2361,14000.0
2013-03-22 13:35:00,70.47,70.48,70.44,70.44,7400.0,42.2301,42.2361,42.2122,42.2122,7400.0
2013-03-22 13:40:00,70.45,70.47,70.43,70.43,11600.0,42.2182,42.2301,42.2062,42.2062,11600.0
2013-03-22 13:45:00,70.43,70.44,70.43,70.43,3500.0,42.2062,42.2122,42.2062,42.2062,3500.0
2013-03-22 13:50:00,70.43,70.45,70.43,70.44,11700.0,42.2062,42.2182,42.2062,42.2122,11700.0
2013-03-22 13:55:00,70.43,70.43,70.4,70.43,10300.0,42.2062,42.2062,42.1882,42.2062,10300.0
2013-03-22 14:00:00,70.43,70.46,70.42,70.44,12500.0,42.2062,42.2242,42.2002,42.2122,12500.0
2013-03-22 14:05:00,70.44,70.46,70.42,70.44,31600.0,42.2122,42.2242,42.2002,42.2122,31600.0
2013-03-22 14:10:00,70.44,70.47,70.43,70.46,19700.0,42.2122,42.2301,42.2062,42.2242,19700.0
2013-03-22 14:15:00,70.46,70.47,70.44,70.47,11700.0,42.2242,42.2301,42.2122,42.2301,11700.0
2013-03-22 14:20:00,70.47,70.5,70.47,70.5,9500.0,42.2301,42.2481,42.2301,42.2481,9500.0
2013-03-22 14:25:00,70.49,70.49,70.45,70.45,10000.0,42.2421,42.2421,42.2182,42.2182,10000.0
2013-03-22 14:30:00,70.45,70.47,70.44,70.46,16800.0,42.2182,42.2301,42.2122,42.2242,16800.0
2013-03-22 14:35:00,70.46,70.5,70.46,70.49,13200.0,42.2242,42.2481,42.2242,42.2421,13200.0
2013-03-22 14:40:00,70.5,70.5,70.48,70.5,8900.0,42.2481,42.2481,42.2361,42.2481,8900.0
2013-03-22 14:45:00,70.5,70.53,70.49,70.53,13600.0,42.2481,42.2661,42.2421,42.2661,13600.0
2013-03-22 14:50:00,70.53,70.55,70.52,70.55,9000.0,42.2661,42.2781,42.2601,42.2781,9000.0
2013-03-22 14:55:00,70.55,70.55,70.51,70.51,10800.0,42.2781,42.2781,42.2541,42.2541,10800.0
2013-03-22 15:00:00,70.51,70.52,70.49,70.51,14800.0,42.2541,42.2601,42.2421,42.2541,14800.0
2013-03-22 15:05:00,70.51,70.51,70.49,70.49,31000.0,42.2541,42.2541,42.2421,42.2421,31000.0
2013-03-22 15:10:00,70.5,70.5,70.49,70.5,11700.0,42.2481,42.2481,42.2421,42.2481,11700.0
2013-03-22 15:15:00,70.49,70.51,70.49,70.5,35500.0,42.2421,42.2541,42.2421,42.2481,35500.0
2013-03-22 15:20:00,70.49,70.5,70.42,70.44,24500.0,42.2421,42.2481,42.2002,42.2122,24500.0
2013-03-22 15:25:00,70.42,70.44,70.39,70.42,19500.0,42.2002,42.2122,42.1822,42.2002,19500.0
2013-03-22 15:30:00,70.43,70.45,70.42,70.44,17900.0,42.2062,42.2182,42.2002,42.2122,17900.0
2013-03-22 15:35:00,70.45,70.47,70.44,70.46,21900.0,42.2182,42.2301,42.2122,42.2242,21900.0
2013-03-22 15:40:00,70.47,70.47,70.41,70.42,31000.0,42.2301,42.2301,42.1942,42.2002,31000.0
2013-03-22 15:45:00,70.41,70.43,70.4,70.42,43300.0,42.1942,42.2062,42.1882,42.2002,43300.0
2013-03-22 15:50:00,70.42,70.45,70.41,70.45,31300.0,42.2002,42.2182,42.1942,42.2182,31300.0
2013-03-22 15:55:00,70.44,70.62,70.44,70.61,191900.0,42.2122,42.32,42.2122,42.314,191900.0
2013-03-25 09:30:00,70.7,70.88,70.66,70.83,63600.0,42.368,42.4758,42.344,42.4459,63600.0
2013-03-25 09:35:00,70.81,70.95,70.81,70.89,72800.0,42.4339,42.5178,42.4339,42.4818,72800.0
2013-03-25 09:40:00,70.89,70.94,70.84,70.88,27000.0,42.4818,42.5118,42.4519,42.4758,27000.0
2013-03-25 09:45:00,70.89,70.91,70.87,70.88,24700.0,42.4818,42.4938,42.4699,42.4758,24700.0
2013-03-25 09:50:00,70.89,70.96,70.88,70.94,13600.0,42.4818,42.5238,42.4758,42.5118,13600.0
2013-03-25 09:55:00,70.94,70.98,70.92,70.98,16000.0,42.5118,42.5358,42.4998,42.5358,16000.0
2013-03-25 10:00:00,70.98,70.98,70.91,70.92,13500.0,42.5358,42.5358,42.4938,42.4998,13500.0
2013-03-25 10:05:00,70.92,70.94,70.9,70.94,22100.0,42.4998,42.5118,42.4878,42.5118,22100.0
2013-03-25 10:10:00,70.95,70.95,70.91,70.94,27100.0,42.5178,42.5178,42.4938,42.5118,27100.0
2013-03-25 10:15:00,70.94,70.94,70.89,70.9,34700.0,42.5118,42.5118,42.4818,42.4878,34700.0
2013-03-25 10:20:00,70.9,70.91,70.84,70.86,35900.0,42.4878,42.4938,42.4519,42.4639,35900.0
2013-03-25 10:25:00,70.85,70.85,70.79,70.81,27500.0,42.4579,42.4579,42.4219,42.4339,27500.0
2013-03-25 10:30:00,70.8,70.81,70.7,70.76,25800.0,42.4279,42.4339,42.368,42.4039,25800.0
2013-03-25 10:35:00,70.77,70.78,70.67,70.69,24800.0,42.4099,42.4159,42.35,42.362,24800.0
2013-03-25 10:40:00,70.69,70.74,70.66,70.66,20500.0,42.362,42.3919,42.344,42.344,20500.0
2013-03-25 10:45:00,70.66,70.7,70.63,70.65,30500.0,42.344,42.368,42.326,42.338,30500.0
2013-03-25 10:50:00,70.64,70.64,70.58,70.59,25700.0,42.332,42.332,42.2961,42.3021,25700.0
2013-03-25 10:55:00,70.57,70.6,70.51,70.51,29600.0,42.2901,42.3081,42.2541,42.2541,29600.0
2013-03-25 11:00:00,70.5,70.54,70.48,70.53,21800.0,42.2481,42.2721,42.2361,42.2661,21800.0
2013-03-25 11:05:00,70.54,70.57,70.51,70.56,19500.0,42.2721,42.2901,42.2541,42.2841,19500.0
2013-03-25 11:10:00,70.56,70.59,70.47,70.5,19400.0,42.2841,42.3021,42.2301,42.2481,19400.0
2013-03-25 11:15:00,70.51,70.52,70.34,70.36,35800.0,42.2541,42.2601,42.1522,42.1642,35800.0
2013-03-25 11:20:00,70.35,70.44,70.34,70.39,17800.0,42.1582,42.2122,42.1522,42.1822,17800.0
2013-03-25 11:25:00,70.39,70.45,70.37,70.37,19000.0,42.1822,42.2182,42.1702,42.1702,19000.0
2013-03-25 11:30:00,70.36,70.48,70.33,70.46,43000.0,42.1642,42.2361,42.1462,42.2242,43000.0
2013-03-25 11:35:00,70.46,70.46,70.4,70.41,13400.0,42.2242,42.2242,42.1882,42.1942,13400.0
2013-03-25 11:40:00,70.41,70.52,70.36,70.51,14700.0,42.1942,42.2601,42.1642,42.2541,14700.0
2013-03-25 11:45:00,70.52,70.53,70.43,70.47,18000.0,42.2601,42.2661,42.2062,42.2301,18000.0
2013-03-25 11:50:00,70.46,70.49,70.41,70.49,29500.0,42.2242,42.2421,42.1942,42.2421,29500.0
2013-03-25 11:55:00,70.48,70.52,70.45,70.47,17100.0,42.2361,42.2601,42.2182,42.2301,17100.0
2013-03-25 12:00:00,70.49,70.53,70.45,70.46,18800.0,42.2421,42.2661,42.2182,42.2242,18800.0
2013-03-25 12:05:00,70.46,70.48,70.38,70.41,21100.0,42.2242,42.2361,42.1762,42.1942,21100.0
2013-03-25 12:10:00,70.41,70.42,70.34,70.4,32900.0,42.1942,42.2002,42.1522,42.1882,32900.0
2013-03-25 12:15:00,70.41,70.45,70.39,70.4,11000.0,42.1942,42.2182,42.1822,42.1882,11000.0
2013-03-25 12:20:00,70.39,70.45,70.37,70.4,16400.0,42.1822,42.2182,42.1702,42.1882,16400.0
2013-03-25 12:25:00,70.4,70.46,70.38,70.38,18100.0,42.1882,42.2242,42.1762,42.1762,18100.0
2013-03-25 12:30:00,70.38,70.45,70.37,70.41,21100.0,42.1762,42.2182,42.1702,42.1942,21100.0
2013-03-25 12:35:00,70.4,70.41,70.36,70.37,22800.0,42.1882,42.1942,42.1642,42.1702,22800.0
2013-03-25 12:40:00,70.38,70.45,70.37,70.45,19400.0,42.1762,42.2182,42.1702,42.2182,19400.0
2013-03-25 12:45:00,70.44,70.45,70.42,70.45,12900.0,42.2122,42.2182,42.2002,42.2182,12900.0
2013-03-25 12:50:00,70.44,70.44,70.26,70.27,29700.0,42.2122,42.2122,42.1043,42.1103,29700.0
2013-03-25 12:55:00,70.27,70.33,70.24,70.29,14000.0,42.1103,42.1462,42.0923,42.1223,14000.0
2013-03-25 13:00:00,70.27,70.28,70.2,70.23,29400.0,42.1103,42.1163,42.0683,42.0863,29400.0
2013-03-25 13:05:00,70.22,70.23,70.14,70.15,23200.0,42.0803,42.0863,42.0324,42.0384,23200.0
2013-03-25 13:10:00,70.15,70.2,70.1,70.1,15400.0,42.0384,42.0683,42.0084,42.0084,15400.0
2013-03-25 13:15:00,70.1,70.16,70.08,70.09,15500.0,42.0084,42.0444,41.9964,42.0024,15500.0
2013-03-25 13:20:00,70.1,70.18,70.1,70.16,5000.0,42.0084,42.0564,42.0084,42.0444,5000.0
2013-03-25 13:25:00,70.16,70.22,70.15,70.16,18000.0,42.0444,42.0803,42.0384,42.0444,18000.0
2013-03-25 13:30:00,70.16,70.18,70.14,70.16,13000.0,42.0444,42.0564,42.0324,42.0444,13000.0
2013-03-25 13:35:00,70.15,70.15,70.1,70.1,16300.0,42.0384,42.0384,42.0084,42.0084,16300.0
2013-03-25 13:40:00,70.1,70.19,70.1,70.18,18600.0,42.0084,42.0624,42.0084,42.0564,18600.0
2013-03-25 13:45:00,70.17,70.33,70.16,70.3,31400.0,42.0504,42.1462,42.0444,42.1283,31400.0
2013-03-25 13:50:00,70.29,70.34,70.27,70.31,26600.0,42.1223,42.1522,42.1103,42.1343,26600.0
2013-03-25 13:55:00,70.32,70.43,70.29,70.33,15300.0,42.1403,42.2062,42.1223,42.1462,15300.0
2013-03-25 14:00:00,70.34,70.36,70.28,70.36,11600.0,42.1522,42.1642,42.1163,42.1642,11600.0
2013-03-25 14:05:00,70.35,70.35,70.31,70.35,7800.0,42.1582,42.1582,42.1343,42.1582,7800.0
2013-03-25 14:10:00,70.36,70.38,70.28,70.28,11600.0,42.1642,42.1762,42.1163,42.1163,11600.0
2013-03-25 14:15:00,70.29,70.39,70.29,70.35,12200.0,42.1223,42.1822,42.1223,42.1582,12200.0
2013-03-25 14:20:00,70.35,70.44,70.34,70.36,11600.0,42.1582,42.2122,42.1522,42.1642,11600.0
2013-03-25 14:25:00,70.35,70.4,70.35,70.36,9900.0,42.1582,42.1882,42.1582,42.1642,9900.0
2013-03-25 14:30:00,70.36,70.37,70.32,70.32,15600.0,42.1642,42.1702,42.1403,42.1403,15600.0
2013-03-25 14:35:00,70.33,70.35,70.28,70.32,24800.0,42.1462,42.1582,42.1163,42.1403,24800.0
2013-03-25 14:40:00,70.32,70.35,70.31,70.34,9300.0,42.1403,42.1582,42.1343,42.1522,9300.0
2013-03-25 14:45:00,70.34,70.35,70.27,70.28,12800.0,42.1522,42.1582,42.1103,42.1163,12800.0
2013-03-25 14:50:00,70.29,70.31,70.28,70.29,6200.0,42.1223,42.1343,42.1163,42.1223,6200.0
2013-03-25 14:55:00,70.3,70.3,70.25,70.26,10100.0,42.1283,42.1283,42.0983,42.1043,10100.0
2013-03-25 15:00:00,70.26,70.27,70.22,70.26,13900.0,42.1043,42.1103,42.0803,42.1043,13900.0
2013-03-25 15:05:00,70.25,70.25,70.19,70.2,12100.0,42.0983,42.0983,42.0624,42.0683,12100.0
2013-03-25 15:10:00,70.2,70.26,70.19,70.25,10800.0,42.0683,42.1043,42.0624,42.0983,10800.0
2013-03-25 15:15:00,70.24,70.26,70.17,70.17,16600.0,42.0923,42.1043,42.0504,42.0504,16600.0
2013-03-25 15:20:00,70.17,70.24,70.16,70.19,23900.0,42.0504,42.0923,42.0444,42.0624,23900.0
2013-03-25 15:25:00,70.19,70.21,70.14,70.19,19700.0,42.0624,42.0743,42.0324,42.0624,19700.0
2013-03-25 15:30:00,70.19,70.24,70.19,70.19,24700.0,42.0624,42.0923,42.0624,42.0624,24700.0
2013-03-25 15:35:00,70.19,70.28,70.19,70.28,11500.0,42.0624,42.1163,42.0624,42.1163,11500.0
2013-03-25 15:40:00,70.28,70.28,70.2,70.23,22200.0,42.1163,42.1163,42.0683,42.0863,22200.0
2013-03-25 15:45:00,70.21,70.23,70.18,70.18,34000.0,42.0743,42.0863,42.0564,42.0564,34000.0
2013-03-25 15:50:00,70.19,70.36,70.19,70.32,76100.0,42.0624,42.1642,42.0624,42.1403,76100.0
2013-03-25 15:55:00,70.32,70.41,70.29,70.29,180900.0,42.1403,42.1942,42.1223,42.1223,180900.0
2013-03-26 09:30:00,70.46,70.73,70.44,70.57,42300.0,42.2242,42.386,42.2122,42.2901,42300.0
2013-03-26 09:35:00,70.56,70.66,70.55,70.59,7600.0,42.2841,42.344,42.2781,42.3021,7600.0
2013-03-26 09:40:00,70.6,70.61,70.53,70.61,7300.0,42.3081,42.314,42.2661,42.314,7300.0
2013-03-26 09:45:00,70.58,70.6,70.51,70.54,10100.0,42.2961,42.3081,42.2541,42.2721,10100.0
2013-03-26 09:50:00,70.55,70.6,70.55,70.6,11200.0,42.2781,42.3081,42.2781,42.3081,11200.0
2013-03-26 09:55:00,70.6,70.67,70.55,70.64,21300.0,42.3081,42.35,42.2781,42.332,21300.0
2013-03-26 10:00:00,70.62,70.67,70.54,70.62,14400.0,42.32,42.35,42.2721,42.32,14400.0
2013-03-26 10:05:00,70.63,70.67,70.55,70.59,24200.0,42.326,42.35,42.2781,42.3021,24200.0
2013-03-26 10:10:00,70.59,70.69,70.56,70.57,22900.0,42.3021,42.362,42.2841,42.2901,22900.0
2013-03-26 10:15:00,70.57,70.57,70.52,70.55,11600.0,42.2901,42.2901,42.2601,42.2781,11600.0
2013-03-26 10:20:00,70.55,70.67,70.55,70.67,11500.0,42.2781,42.35,42.2781,42.35,11500.0
2013-03-26 10:25:00,70.66,70.7,70.62,70.67,21100.0,42.344,42.368,42.32,42.35,21100.0
2013-03-26 10:30:00,70.69,70.74,70.65,70.65,13200.0,42.362,42.3919,42.338,42.338,13200.0
2013-03-26 10:35:00,70.66,70.73,70.66,70.73,13300.0,42.344,42.386,42.344,42.386,13300.0
2013-03-26 10:40:00,70.72,70.76,70.66,70.66,30700.0,42.38,42.4039,42.344,42.344,30700.0
2013-03-26 10:45:00,70.66,70.72,70.62,70.65,27900.0,42.344,42.38,42.32,42.338,27900.0
2013-03-26 10:50:00,70.65,70.77,70.65,70.76,17600.0,42.338,42.4099,42.338,42.4039,17600.0
2013-03-26 10:55:00,70.76,70.85,70.76,70.85,29600.0,42.4039,42.4579,42.4039,42.4579,29600.0
2013-03-26 11:00:00,70.84,70.9,70.79,70.86,35400.0,42.4519,42.4878,42.4219,42.4639,35400.0
2013-03-26 11:05:00,70.85,70.86,70.81,70.81,29500.0,42.4579,42.4639,42.4339,42.4339,29500.0
2013-03-26 11:10:00,70.81,70.86,70.81,70.85,12500.0,42.4339,42.4639,42.4339,42.4579,12500.0
2013-03-26 11:15:00,70.84,70.87,70.82,70.87,14300.0,42.4519,42.4699,42.4399,42.4699,14300.0
2013-03-26 11:20:00,70.88,70.91,70.85,70.91,10100.0,42.4758,42.4938,42.4579,42.4938,10100.0
2013-03-26 11:25:00,70.91,70.96,70.91,70.91,14400.0,42.4938,42.5238,42.4938,42.4938,14400.0
2013-03-26 11:30:00,70.92,71.0,70.91,71.0,29900.0,42.4998,42.5478,42.4938,42.5478,29900.0
2013-03-26 11:35:00,70.99,71.03,70.99,70.99,54700.0,42.5418,42.5657,42.5418,42.5418,54700.0
2013-03-26 11:40:00,70.99,71.04,70.97,71.02,11500.0,42.5418,42.5717,42.5298,42.5597,11500.0
2013-03-26 11:45:00,71.02,71.02,70.99,71.0,13000.0,42.5597,42.5597,42.5418,42.5478,13000.0
2013-03-26 11:50:00,71.01,71.03,70.93,70.93,20200.0,42.5537,42.5657,42.5058,42.5058,20200.0
2013-03-26 11:55:00,70.92,70.94,70.9,70.92,7000.0,42.4998,42.5118,42.4878,42.4998,7000.0
2013-03-26 12:00:00,70.9,70.98,70.89,70.97,12300.0,42.4878,42.5358,42.4818,42.5298,12300.0
2013-03-26 12:05:00,70.97,71.03,70.95,70.98,51600.0,42.5298,42.5657,42.5178,42.5358,51600.0
2013-03-26 12:10:00,70.99,71.01,70.98,71.01,23000.0,42.5418,42.5537,42.5358,42.5537,23000.0
2013-03-26 12:15:00,71.01,71.01,70.96,70.99,15900.0,42.5537,42.5537,42.5238,42.5418,15900.0
2013-03-26 12:20:00,70.98,70.99,70.96,70.96,9700.0,42.5358,42.5418,42.5238,42.5238,9700.0
2013-03-26 12:25:00,70.97,70.99,70.94,70.99,18000.0,42.5298,42.5418,42.5118,42.5418,18000.0
2013-03-26 12:30:00,70.99,71.01,70.95,70.95,20600.0,42.5418,42.5537,42.5178,42.5178,20600.0
2013-03-26 12:35:00,70.95,70.98,70.94,70.97,15400.0,42.5178,42.5358,42.5118,42.5298,15400.0
2013-03-26 12:40:00,70.97,70.98,70.94,70.96,11400.0,42.5298,42.5358,42.5118,42.5238,11400.0
2013-03-26 12:45:00,70.96,70.99,70.95,70.98,11600.0,42.5238,42.5418,42.5178,42.5358,11600.0
2013-03-26 12:50:00,70.98,70.98,70.91,70.92,14400.0,42.5358,42.5358,42.4938,42.4998,14400.0
2013-03-26 12:55:00,70.91,70.92,70.87,70.87,12400.0,42.4938,42.4998,42.4699,42.4699,12400.0
2013-03-26 13:00:00,70.87,70.9,70.83,70.88,42300.0,42.4699,42.4878,42.4459,42.4758,42300.0
2013-03-26 13:05:00,70.87,70.88,70.85,70.85,9900.0,42.4699,42.4758,42.4579,42.4579,9900.0
2013-03-26 13:10:00,70.85,70.86,70.83,70.83,26900.0,42.4579,42.4639,42.4459,42.4459,26900.0
2013-03-26 13:15:00,70.84,70.85,70.83,70.85,11800.0,42.4519,42.4579,42.4459,42.4579,11800.0
2013-03-26 13:20:00,70.85,70.87,70.84,70.84,26400.0,42.4579,42.4699,42.4519,42.4519,26400.0
2013-03-26 13:25:00,70.84,70.85,70.81,70.81,15300.0,42.4519,42.4579,42.4339,42.4339,15300.0
2013-03-26 13:30:00,70.81,70.81,70.78,70.78,8700.0,42.4339,42.4339,42.4159,42.4159,8700.0
2013-03-26 13:35:00,70.78,70.79,70.73,70.73,22900.0,42.4159,42.4219,42.386,42.386,22900.0
2013-03-26 13:40:00,70.72,70.72,70.68,70.69,22300.0,42.38,42.38,42.356,42.362,22300.0
2013-03-26 13:45:00,70.7,70.76,70.7,70.76,25300.0,42.368,42.4039,42.368,42.4039,25300.0
2013-03-26 13:50:00,70.76,70.78,70.73,70.74,10200.0,42.4039,42.4159,42.386,42.3919,10200.0
2013-03-26 13:55:00,70.74,70.77,70.74,70.76,15500.0,42.3919,42.4099,42.3919,42.4039,15500.0
2013-03-26 14:00:00,70.76,70.76,70.72,70.72,17800.0,42.4039,42.4039,42.38,42.38,17800.0
2013-03-26 14:05:00,70.72,70.73,70.68,70.68,15900.0,42.38,42.386,42.356,42.356,15900.0
2013-03-26 14:10:00,70.68,70.68,70.63,70.64,27900.0,42.356,42.356,42.326,42.332,27900.0
2013-03-26 14:15:00,70.63,70.64,70.6,70.61,36400.0,42.326,42.332,42.3081,42.314,36400.0
2013-03-26 14:20:00,70.62,70.63,70.6,70.61,37200.0,42.32,42.326,42.3081,42.314,37200.0
2013-03-26 14:25:00,70.62,70.65,70.61,70.64,29500.0,42.32,42.338,42.314,42.332,29500.0
2013-03-26 14:30:00,70.63,70.64,70.61,70.63,29500.0,42.326,42.332,42.314,42.326,29500.0
2013-03-26 14:35:00,70.64,70.66,70.63,70.66,14500.0,42.332,42.344,42.326,42.344,14500.0
2013-03-26 14:40:00,70.66,70.67,70.64,70.64,17700.0,42.344,42.35,42.332,42.332,17700.0
2013-03-26 14:45:00,70.65,70.68,70.63,70.67,55300.0,42.338,42.356,42.326,42.35,55300.0
2013-03-26 14:50:00,70.67,70.72,70.67,70.72,26500.0,42.35,42.38,42.35,42.38,26500.0
2013-03-26 14:55:00,70.72,70.72,70.69,70.71,21100.0,42.38,42.38,42.362,42.374,21100.0
2013-03-26 15:00:00,70.7,70.72,70.68,70.7,25100.0,42.368,42.38,42.356,42.368,25100.0
2013-03-26 15:05:00,70.72,70.72,70.69,70.7,22300.0,42.38,42.38,42.362,42.368,22300.0
2013-03-26 15:10:00,70.7,70.76,70.69,70.76,27900.0,42.368,42.4039,42.362,42.4039,27900.0
2013-03-26 15:15:00,70.75,70.76,70.69,70.71,21600.0,42.3979,42.4039,42.362,42.374,21600.0
2013-03-26 15:20:00,70.7,70.73,70.69,70.71,26000.0,42.368,42.386,42.362,42.374,26000.0
2013-03-26 15:25:00,70.72,70.76,70.7,70.76,37100.0,42.38,42.4039,42.368,42.4039,37100.0
2013-03-26 15:30:00,70.75,70.84,70.74,70.81,92100.0,42.3979,42.4519,42.3919,42.4339,92100.0
2013-03-26 15:35:00,70.82,70.86,70.8,70.86,71100.0,42.4399,42.4639,42.4279,42.4639,71100.0
2013-03-26 15:40:00,70.87,70.92,70.85,70.9,91400.0,42.4699,42.4998,42.4579,42.4878,91400.0
2013-03-26 15:45:00,70.9,70.92,70.88,70.92,131700.0,42.4878,42.4998,42.4758,42.4998,131700.0
2013-03-26 15:50:00,70.91,70.92,70.83,70.87,119200.0,42.4938,42.4998,42.4459,42.4699,119200.0
2013-03-26 15:55:00,70.87,70.95,70.86,70.95,249000.0,42.4699,42.5178,42.4639,42.5178,249000.0
2013-03-27 09:30:00,70.65,70.75,70.54,70.6,47000.0,42.338,42.3979,42.2721,42.3081,47000.0
2013-03-27 09:35:00,70.62,70.8,70.61,70.72,29400.0,42.32,42.4279,42.314,42.38,29400.0
2013-03-27 09:40:00,70.72,70.78,70.7,70.78,14200.0,42.38,42.4159,42.368,42.4159,14200.0
2013-03-27 09:45:00,70.78,70.83,70.78,70.81,9600.0,42.4159,42.4459,42.4159,42.4339,9600.0
2013-03-27 09:50:00,70.81,70.92,70.8,70.91,36900.0,42.4339,42.4998,42.4279,42.4938,36900.0
2013-03-27 09:55:00,70.93,70.97,70.88,70.92,24600.0,42.5058,42.5298,42.4758,42.4998,24600.0
2013-03-27 10:00:00,70.93,71.03,70.88,71.02,41300.0,42.5058,42.5657,42.4758,42.5597,41300.0
2013-03-27 10:05:00,71.03,71.08,71.0,71.07,54500.0,42.5657,42.5957,42.5478,42.5897,54500.0
2013-03-27 10:10:00,71.07,71.1,71.06,71.09,54600.0,42.5897,42.6077,42.5837,42.6017,54600.0
2013-03-27 10:15:00,71.08,71.13,71.07,71.11,21700.0,42.5957,42.6257,42.5897,42.6137,21700.0
2013-03-27 10:20:00,71.12,71.26,71.12,71.26,42900.0,42.6197,42.7036,42.6197,42.7036,42900.0
2013-03-27 10:25:00,71.26,71.52,71.26,71.51,119200.0,42.7036,42.8594,42.7036,42.8534,119200.0
2013-03-27 10:30:00,71.51,71.56,71.4,71.41,85000.0,42.8534,42.8833,42.7875,42.7935,85000.0
2013-03-27 10:35:00,71.4,71.42,71.35,71.38,40100.0,42.7875,42.7994,42.7575,42.7755,40100.0
2013-03-27 10:40:00,71.38,71.42,71.3,71.36,31200.0,42.7755,42.7994,42.7275,42.7635,31200.0
2013-03-27 10:45:00,71.35,71.4,71.31,71.37,35300.0,42.7575,42.7875,42.7335,42.7695,35300.0
2013-03-27 10:50:00,71.37,71.39,71.3,71.3,22300.0,42.7695,42.7815,42.7275,42.7275,22300.0
2013-03-27 10:55:00,71.31,71.33,71.29,71.29,24600.0,42.7335,42.7455,42.7215,42.7215,24600.0
2013-03-27 11:00:00,71.31,71.32,71.27,71.29,27500.0,42.7335,42.7395,42.7096,42.7215,27500.0
2013-03-27 11:05:00,71.28,71.3,71.26,71.28,10500.0,42.7156,42.7275,42.7036,42.7156,10500.0
2013-03-27 11:10:00,71.3,71.45,71.3,71.4,32800.0,42.7275,42.8174,42.7275,42.7875,32800.0
2013-03-27 11:15:00,71.39,71.44,71.37,71.41,20600.0,42.7815,42.8114,42.7695,42.7935,20600.0
2013-03-27 11:20:00,71.4,71.47,71.4,71.45,25200.0,42.7875,42.8294,42.7875,42.8174,25200.0
2013-03-27 11:25:00,71.45,71.48,71.44,71.45,22100.0,42.8174,42.8354,42.8114,42.8174,22100.0
2013-03-27 11:30:00,71.45,71.53,71.44,71.53,82900.0,42.8174,42.8654,42.8114,42.8654,82900.0
2013-03-27 11:35:00,71.53,71.53,71.47,71.49,22600.0,42.8654,42.8654,42.8294,42.8414,22600.0
2013-03-27 11:40:00,71.5,71.52,71.48,71.52,21100.0,42.8474,42.8594,42.8354,42.8594,21100.0
2013-03-27 11:45:00,71.52,71.56,71.51,71.55,20200.0,42.8594,42.8833,42.8534,42.8774,20200.0
2013-03-27 11:50:00,71.55,71.63,71.55,71.62,29800.0,42.8774,42.9253,42.8774,42.9193,29800.0
2013-03-27 11:55:00,71.61,71.62,71.58,71.6,30600.0,42.9133,42.9193,42.8953,42.9073,30600.0
2013-03-27 12:00:00,71.6,71.66,71.59,71.66,29900.0,42.9073,42.9433,42.9013,42.9433,29900.0
2013-03-27 12:05:00,71.66,71.67,71.6,71.61,20500.0,42.9433,42.9493,42.9073,42.9133,20500.0
2013-03-27 12:10:00,71.6,71.63,71.6,71.61,12700.0,42.9073,42.9253,42.9073,42.9133,12700.0
2013-03-27 12:15:00,71.61,71.65,71.6,71.62,24000.0,42.9133,42.9373,42.9073,42.9193,24000.0
2013-03-27 12:20:00,71.61,71.65,71.6,71.64,20500.0,42.9133,42.9373,42.9073,42.9313,20500.0
2013-03-27 12:25:00,71.65,71.65,71.58,71.6,33200.0,42.9373,42.9373,42.8953,42.9073,33200.0
2013-03-27 12:30:00,71.61,71.67,71.6,71.66,32700.0,42.9133,42.9493,42.9073,42.9433,32700.0
2013-03-27 12:35:00,71.66,71.67,71.63,71.63,19400.0,42.9433,42.9493,42.9253,42.9253,19400.0
2013-03-27 12:40:00,71.62,71.63,71.6,71.6,19500.0,42.9193,42.9253,42.9073,42.9073,19500.0
2013-03-27 12:45:00,71.61,71.62,71.49,71.5,28200.0,42.9133,42.9193,42.8414,42.8474,28200.0
2013-03-27 12:50:00,71.5,71.59,71.5,71.59,58700.0,42.8474,42.9013,42.8474,42.9013,58700.0
2013-03-27 12:55:00,71.59,71.67,71.57,71.65,78400.0,42.9013,42.9493,42.8893,42.9373,78400.0
2013-03-27 13:00:00,71.64,71.67,71.63,71.65,40200.0,42.9313,42.9493,42.9253,42.9373,40200.0
2013-03-27 13:05:00,71.65,71.66,71.64,71.65,27400.0,42.9373,42.9433,42.9313,42.9373,27400.0
2013-03-27 13:10:00,71.64,71.72,71.64,71.71,28900.0,42.9313,42.9792,42.9313,42.9732,28900.0
2013-03-27 13:15:00,71.7,71.7,71.68,71.69,8800.0,42.9672,42.9672,42.9553,42.9612,8800.0
2013-03-27 13:20:00,71.69,71.69,71.65,71.66,14300.0,42.9612,42.9612,42.9373,42.9433,14300.0
2013-03-27 13:25:00,71.66,71.69,71.65,71.67,19000.0,42.9433,42.9612,42.9373,42.9493,19000.0
2013-03-27 13:30:00,71.67,71.68,71.65,71.67,13300.0,42.9493,42.9553,42.9373,42.9493,13300.0
2013-03-27 13:35:00,71.69,71.7,71.68,71.69,6600.0,42.9612,42.9672,42.9553,42.9612,6600.0
2013-03-27 13:40:00,71.7,71.74,71.7,71.74,19400.0,42.9672,42.9912,42.9672,42.9912,19400.0
2013-03-27 13:45:00,71.74,71.78,71.74,71.77,33600.0,42.9912,43.0152,42.9912,43.0092,33600.0
2013-03-27 13:50:00,71.77,71.78,71.75,71.76,30900.0,43.0092,43.0152,42.9972,43.0032,30900.0
2013-03-27 13:55:00,71.76,71.8,71.74,71.74,59200.0,43.0032,43.0272,42.9912,42.9912,59200.0
2013-03-27 14:00:00,71.75,71.83,71.74,71.83,22800.0,42.9972,43.0451,42.9912,43.0451,22800.0
2013-03-27 14:05:00,71.84,71.85,71.81,71.82,21800.0,43.0511,43.0571,43.0332,43.0392,21800.0
2013-03-27 14:10:00,71.82,71.82,71.76,71.78,16000.0,43.0392,43.0392,43.0032,43.0152,16000.0
2013-03-27 14:15:00,71.78,71.78,71.75,71.76,10100.0,43.0152,43.0152,42.9972,43.0032,10100.0
2013-03-27 14:20:00,71.76,71.77,71.74,71.77,11900.0,43.0032,43.0092,42.9912,43.0092,11900.0
2013-03-27 14:25:00,71.76,71.8,71.74,71.8,13600.0,43.0032,43.0272,42.9912,43.0272,13600.0
2013-03-27 14:30:00,71.8,71.8,71.73,71.73,23900.0,43.0272,43.0272,42.9852,42.9852,23900.0
2013-03-27 14:35:00,71.72,71.74,71.71,71.74,20500.0,42.9792,42.9912,42.9732,42.9912,20500.0
2013-03-27 14:40:00,71.74,71.78,71.73,71.76,24000.0,42.9912,43.0152,42.9852,43.0032,24000.0
2013-03-27 14:45:00,71.76,71.79,71.76,71.77,10300.0,43.0032,43.0212,43.0032,43.0092,10300.0
2013-03-27 14:50:00,71.77,71.78,71.76,71.77,18000.0,43.0092,43.0152,43.0032,43.0092,18000.0
2013-03-27 14:55:00,71.77,71.83,71.76,71.79,27200.0,43.0092,43.0451,43.0032,43.0212,27200.0
2013-03-27 15:00:00,71.79,71.81,71.75,71.76,19700.0,43.0212,43.0332,42.9972,43.0032,19700.0
2013-03-27 15:05:00,71.74,71.75,71.72,71.72,15200.0,42.9912,42.9972,42.9792,42.9792,15200.0
2013-03-27 15:10:00,71.72,71.73,71.69,71.71,51500.0,42.9792,42.9852,42.9612,42.9732,51500.0
2013-03-27 15:15:00,71.7,71.71,71.65,71.69,42400.0,42.9672,42.9732,42.9373,42.9612,42400.0
2013-03-27 15:20:00,71.69,71.72,71.68,71.69,31500.0,42.9612,42.9792,42.9553,42.9612,31500.0
2013-03-27 15:25:00,71.69,71.81,71.66,71.78,38400.0,42.9612,43.0332,42.9433,43.0152,38400.0
2013-03-27 15:30:00,71.78,71.81,71.74,71.76,28300.0,43.0152,43.0332,42.9912,43.0032,28300.0
2013-03-27 15:35:00,71.76,71.79,71.75,71.79,29500.0,43.0032,43.0212,42.9972,43.0212,29500.0
2013-03-27 15:40:00,71.79,71.79,71.77,71.79,31700.0,43.0212,43.0212,43.0092,43.0212,31700.0
2013-03-27 15:45:00,71.78,71.78,71.72,71.76,64000.0,43.0152,43.0152,42.9792,43.0032,64000.0
2013-03-27 15:50:00,71.75,71.76,71.73,71.74,54000.0,42.9972,43.0032,42.9852,42.9912,54000.0
2013-03-27 15:55:00,71.74,71.77,71.65,71.72,304500.0,42.9912,43.0092,42.9373,42.9792,304500.0
2013-03-28 09:30:00,71.81,71.93,71.66,71.89,40900.0,43.0332,43.1051,42.9433,43.0811,40900.0
2013-03-28 09:35:00,71.86,71.88,71.8,71.82,19900.0,43.0631,43.0751,43.0272,43.0392,19900.0
2013-03-28 09:40:00,71.82,71.92,71.78,71.79,15900.0,43.0392,43.0991,43.0152,43.0212,15900.0
2013-03-28 09:45:00,71.81,71.96,71.81,71.95,30100.0,43.0332,43.123,43.0332,43.1171,30100.0
2013-03-28 09:50:00,71.93,72.0,71.9,72.0,35700.0,43.1051,43.147,43.0871,43.147,35700.0
2013-03-28 09:55:00,72.0,72.07,71.97,71.99,25500.0,43.147,43.189,43.129,43.141,25500.0
2013-03-28 10:00:00,72.0,72.01,71.91,72.0,23500.0,43.147,43.153,43.0931,43.147,23500.0
2013-03-28 10:05:00,72.01,72.1,72.01,72.09,39200.0,43.153,43.2069,43.153,43.201,39200.0
2013-03-28 10:10:00,72.09,72.14,72.08,72.11,23800.0,43.201,43.2309,43.195,43.2129,23800.0
2013-03-28 10:15:00,72.11,72.2,72.1,72.18,28800.0,43.2129,43.2669,43.2069,43.2549,28800.0
2013-03-28 10:20:00,72.19,72.27,72.18,72.22,19500.0,43.2609,43.3088,43.2549,43.2789,19500.0
2013-03-28 10:25:00,72.23,72.27,72.2,72.2,23900.0,43.2849,43.3088,43.2669,43.2669,23900.0
2013-03-28 10:30:00,72.21,72.28,72.19,72.24,45900.0,43.2729,43.3148,43.2609,43.2908,45900.0
2013-03-28 10:35:00,72.24,72.26,72.2,72.25,13600.0,43.2908,43.3028,43.2669,43.2968,13600.0
2013-03-28 10:40:00,72.26,72.28,72.25,72.27,15900.0,43.3028,43.3148,43.2968,43.3088,15900.0
2013-03-28 10:45:00,72.27,72.28,72.2,72.22,21500.0,43.3088,43.3148,43.2669,43.2789,21500.0
2013-03-28 10:50:00,72.21,72.25,72.21,72.23,12800.0,43.2729,43.2968,43.2729,43.2849,12800.0
2013-03-28 10:55:00,72.23,72.41,72.23,72.39,35200.0,43.2849,43.3927,43.2849,43.3807,35200.0
2013-03-28 11:00:00,72.38,72.4,72.34,72.35,74300.0,43.3747,43.3867,43.3508,43.3568,74300.0
2013-03-28 11:05:00,72.35,72.36,72.29,72.32,27400.0,43.3568,43.3628,43.3208,43.3388,27400.0
2013-03-28 11:10:00,72.33,72.33,72.27,72.27,20000.0,43.3448,43.3448,43.3088,43.3088,20000.0
2013-03-28 11:15:00,72.28,72.28,72.19,72.19,29100.0,43.3148,43.3148,43.2609,43.2609,29100.0
2013-03-28 11:20:00,72.19,72.28,72.18,72.28,16700.0,43.2609,43.3148,43.2549,43.3148,16700.0
2013-03-28 11:25:00,72.27,72.3,72.26,72.3,13500.0,43.3088,43.3268,43.3028,43.3268,13500.0
2013-03-28 11:30:00,72.32,72.36,72.28,72.33,18900.0,43.3388,43.3628,43.3148,43.3448,18900.0
2013-03-28 11:35:00,72.34,72.34,72.28,72.33,13400.0,43.3508,43.3508,43.3148,43.3448,13400.0
2013-03-28 11:40:00,72.32,72.34,72.31,72.32,8200.0,43.3388,43.3508,43.3328,43.3388,8200.0
2013-03-28 11:45:00,72.33,72.33,72.25,72.26,15200.0,43.3448,43.3448,43.2968,43.3028,15200.0
2013-03-28 11:50:00,72.26,72.27,72.2,72.25,14300.0,43.3028,43.3088,43.2669,43.2968,14300.0
2013-03-28 11:55:00,72.25,72.32,72.25,72.3,13500.0,43.2968,43.3388,43.2968,43.3268,13500.0
2013-03-28 12:00:00,72.3,72.31,72.25,72.25,15700.0,43.3268,43.3328,43.2968,43.2968,15700.0
2013-03-28 12:05:00,72.24,72.28,72.21,72.22,21900.0,43.2908,43.3148,43.2729,43.2789,21900.0
2013-03-28 12:10:00,72.23,72.26,72.22,72.25,10800.0,43.2849,43.3028,43.2789,43.2968,10800.0
2013-03-28 12:15:00,72.25,72.25,72.21,72.21,20400.0,43.2968,43.2968,43.2729,43.2729,20400.0
2013-03-28 12:20:00,72.21,72.22,72.17,72.19,16300.0,43.2729,43.2789,43.2489,43.2609,16300.0
2013-03-28 12:25:00,72.19,72.2,72.15,72.15,20900.0,43.2609,43.2669,43.2369,43.2369,20900.0
2013-03-28 12:30:00,72.15,72.2,72.15,72.18,13700.0,43.2369,43.2669,43.2369,43.2549,13700.0
2013-03-28 12:35:00,72.19,72.21,72.18,72.2,12600.0,43.2609,43.2729,43.2549,43.2669,12600.0
2013-03-28 12:40:00,72.19,72.21,72.17,72.2,15900.0,43.2609,43.2729,43.2489,43.2669,15900.0
2013-03-28 12:45:00,72.19,72.26,72.19,72.26,18000.0,43.2609,43.3028,43.2609,43.3028,18000.0
2013-03-28 12:50:00,72.25,72.27,72.22,72.27,16900.0,43.2968,43.3088,43.2789,43.3088,16900.0
2013-03-28 12:55:00,72.27,72.3,72.24,72.29,19900.0,43.3088,43.3268,43.2908,43.3208,19900.0
2013-03-28 13:00:00,72.28,72.28,72.18,72.19,16700.0,43.3148,43.3148,43.2549,43.2609,16700.0
2013-03-28 13:05:00,72.18,72.2,72.16,72.17,8000.0,43.2549,43.2669,43.2429,43.2489,8000.0
2013-03-28 13:10:00,72.17,72.17,72.14,72.14,6900.0,43.2489,43.2489,43.2309,43.2309,6900.0
2013-03-28 13:15:00,72.14,72.17,72.14,72.17,9400.0,43.2309,43.2489,43.2309,43.2489,9400.0
2013-03-28 13:20:00,72.17,72.21,72.16,72.2,21800.0,43.2489,43.2729,43.2429,43.2669,21800.0
2013-03-28 13:25:00,72.21,72.22,72.21,72.22,6800.0,43.2729,43.2789,43.2729,43.2789,6800.0
2013-03-28 13:30:00,72.22,72.24,72.22,72.23,9200.0,43.2789,43.2908,43.2789,43.2849,9200.0
2013-03-28 13:35:00,72.24,72.25,72.23,72.23,15100.0,43.2908,43.2968,43.2849,43.2849,15100.0
2013-03-28 13:40:00,72.24,72.25,72.23,72.24,7400.0,43.2908,43.2968,43.2849,43.2908,7400.0
2013-03-28 13:45:00,72.23,72.24,72.23,72.24,7400.0,43.2849,43.2908,43.2849,43.2908,7400.0
2013-03-28 13:50:00,72.23,72.25,72.23,72.24,10900.0,43.2849,43.2968,43.2849,43.2908,10900.0
2013-03-28 13:55:00,72.24,72.26,72.23,72.26,15800.0,43.2908,43.3028,43.2849,43.3028,15800.0
2013-03-28 14:00:00,72.27,72.3,72.27,72.29,12100.0,43.3088,43.3268,43.3088,43.3208,12100.0
2013-03-28 14:05:00,72.3,72.32,72.3,72.3,11200.0,43.3268,43.3388,43.3268,43.3268,11200.0
2013-03-28 14:10:00,72.31,72.32,72.29,72.32,10200.0,43.3328,43.3388,43.3208,43.3388,10200.0
2013-03-28 14:15:00,72.31,72.31,72.3,72.3,10700.0,43.3328,43.3328,43.3268,43.3268,10700.0
2013-03-28 14:20:00,72.3,72.33,72.3,72.32,10700.0,43.3268,43.3448,43.3268,43.3388,10700.0
2013-03-28 14:25:00,72.33,72.35,72.32,72.35,12700.0,43.3448,43.3568,43.3388,43.3568,12700.0
2013-03-28 14:30:00,72.36,72.43,72.36,72.42,28100.0,43.3628,43.4047,43.3628,43.3987,28100.0
2013-03-28 14:35:00,72.42,72.44,72.4,72.4,22400.0,43.3987,43.4107,43.3867,43.3867,22400.0
2013-03-28 14:40:00,72.4,72.43,72.39,72.43,13000.0,43.3867,43.4047,43.3807,43.4047,13000.0
2013-03-28 14:45:00,72.43,72.46,72.42,72.45,29900.0,43.4047,43.4227,43.3987,43.4167,29900.0
2013-03-28 14:50:00,72.44,72.45,72.43,72.44,9900.0,43.4107,43.4167,43.4047,43.4107,9900.0
2013-03-28 14:55:00,72.43,72.44,72.41,72.43,16600.0,43.4047,43.4107,43.3927,43.4047,16600.0
2013-03-28 15:00:00,72.43,72.45,72.4,72.42,21500.0,43.4047,43.4167,43.3867,43.3987,21500.0
2013-03-28 15:05:00,72.41,72.43,72.35,72.4,22200.0,43.3927,43.4047,43.3568,43.3867,22200.0
2013-03-28 15:10:00,72.4,72.44,72.4,72.43,23700.0,43.3867,43.4107,43.3867,43.4047,23700.0
2013-03-28 15:15:00,72.43,72.45,72.43,72.44,17400.0,43.4047,43.4167,43.4047,43.4107,17400.0
2013-03-28 15:20:00,72.44,72.49,72.44,72.48,28000.0,43.4107,43.4407,43.4107,43.4347,28000.0
2013-03-28 15:25:00,72.48,72.51,72.48,72.5,33500.0,43.4347,43.4526,43.4347,43.4467,33500.0
2013-03-28 15:30:00,72.5,72.52,72.49,72.51,43500.0,43.4467,43.4586,43.4407,43.4526,43500.0
2013-03-28 15:35:00,72.51,72.54,72.5,72.52,42200.0,43.4526,43.4706,43.4467,43.4586,42200.0
2013-03-28 15:40:00,72.53,72.53,72.5,72.53,36900.0,43.4646,43.4646,43.4467,43.4646,36900.0
2013-03-28 15:45:00,72.52,72.54,72.5,72.51,63400.0,43.4586,43.4706,43.4467,43.4526,63400.0
2013-03-28 15:50:00,72.51,72.6,72.51,72.6,60600.0,43.4526,43.5066,43.4526,43.5066,60600.0
2013-03-28 15:55:00,72.59,72.67,72.57,72.58,321300.0,43.5006,43.5485,43.4886,43.4946,321300.0
2013-04-01 09:30:00,72.56,72.57,72.34,72.38,47900.0,43.4826,43.4886,43.3508,43.3747,47900.0
2013-04-01 09:35:00,72.41,72.46,72.32,72.34,17800.0,43.3927,43.4227,43.3388,43.3508,17800.0
2013-04-01 09:40:00,72.32,72.42,72.32,72.42,12700.0,43.3388,43.3987,43.3388,43.3987,12700.0
2013-04-01 09:45:00,72.4,72.47,72.39,72.46,11200.0,43.3867,43.4287,43.3807,43.4227,11200.0
2013-04-01 09:50:00,72.45,72.52,72.43,72.43,23700.0,43.4167,43.4586,43.4047,43.4047,23700.0
2013-04-01 09:55:00,72.44,72.47,72.41,72.43,9300.0,43.4107,43.4287,43.3927,43.4047,9300.0
2013-04-01 10:00:00,72.43,72.45,72.27,72.43,28600.0,43.4047,43.4167,43.3088,43.4047,28600.0
2013-04-01 10:05:00,72.42,72.42,72.34,72.35,15400.0,43.3987,43.3987,43.3508,43.3568,15400.0
2013-04-01 10:10:00,72.35,72.4,72.32,72.32,19500.0,43.3568,43.3867,43.3388,43.3388,19500.0
2013-04-01 10:15:00,72.32,72.32,72.24,72.28,17700.0,43.3388,43.3388,43.2908,43.3148,17700.0
2013-04-01 10:20:00,72.28,72.36,72.27,72.34,19500.0,43.3148,43.3628,43.3088,43.3508,19500.0
2013-04-01 10:25:00,72.34,72.38,72.3,72.36,25500.0,43.3508,43.3747,43.3268,43.3628,25500.0
2013-04-01 10:30:00,72.36,72.37,72.24,72.25,24200.0,43.3628,43.3687,43.2908,43.2968,24200.0
2013-04-01 10:35:00,72.25,72.28,72.17,72.17,29900.0,43.2968,43.3148,43.2489,43.2489,29900.0
2013-04-01 10:40:00,72.17,72.22,72.15,72.18,27900.0,43.2489,43.2789,43.2369,43.2549,27900.0
2013-04-01 10:45:00,72.19,72.2,72.15,72.18,15600.0,43.2609,43.2669,43.2369,43.2549,15600.0
2013-04-01 10:50:00,72.19,72.22,72.18,72.22,11800.0,43.2609,43.2789,43.2549,43.2789,11800.0
2013-04-01 10:55:00,72.22,72.23,72.14,72.16,18200.0,43.2789,43.2849,43.2309,43.2429,18200.0
2013-04-01 11:00:00,72.15,72.16,72.11,72.14,18800.0,43.2369,43.2429,43.2129,43.2309,18800.0
2013-04-01 11:05:00,72.13,72.22,72.13,72.21,6800.0,43.2249,43.2789,43.2249,43.2729,6800.0
2013-04-01 11:10:00,72.2,72.2,72.17,72.18,13600.0,43.2669,43.2669,43.2489,43.2549,13600.0
2013-04-01 11:15:00,72.18,72.18,72.14,72.15,11800.0,43.2549,43.2549,43.2309,43.2369,11800.0
2013-04-01 11:20:00,72.15,72.15,72.11,72.12,11400.0,43.2369,43.2369,43.2129,43.2189,11400.0
2013-04-01 11:25:00,72.13,72.17,72.1,72.16,17800.0,43.2249,43.2489,43.2069,43.2429,17800.0
2013-04-01 11:30:00,72.15,72.2,72.14,72.19,13700.0,43.2369,43.2669,43.2309,43.2609,13700.0
2013-04-01 11:35:00,72.19,72.19,72.13,72.13,9800.0,43.2609,43.2609,43.2249,43.2249,9800.0
2013-04-01 11:40:00,72.13,72.16,72.12,72.14,14500.0,43.2249,43.2429,43.2189,43.2309,14500.0
2013-04-01 11:45:00,72.13,72.19,72.11,72.19,9000.0,43.2249,43.2609,43.2129,43.2609,9000.0
2013-04-01 11:50:00,72.19,72.19,72.14,72.14,7300.0,43.2609,43.2609,43.2309,43.2309,7300.0
2013-04-01 11:55:00,72.14,72.14,72.1,72.11,7900.0,43.2309,43.2309,43.2069,43.2129,7900.0
2013-04-01 12:00:00,72.11,72.13,72.1,72.1,13000.0,43.2129,43.2249,43.2069,43.2069,13000.0
2013-04-01 12:05:00,72.11,72.14,72.1,72.14,10200.0,43.2129,43.2309,43.2069,43.2309,10200.0
2013-04-01 12:10:00,72.14,72.14,72.1,72.1,9400.0,43.2309,43.2309,43.2069,43.2069,9400.0
2013-04-01 12:15:00,72.1,72.13,72.08,72.13,15800.0,43.2069,43.2249,43.195,43.2249,15800.0
2013-04-01 12:20:00,72.13,72.15,72.09,72.09,15300.0,43.2249,43.2369,43.201,43.201,15300.0
2013-04-01 12:25:00,72.1,72.15,72.09,72.14,14300.0,43.2069,43.2369,43.201,43.2309,14300.0
2013-04-01 12:30:00,72.14,72.14,72.07,72.08,14100.0,43.2309,43.2309,43.189,43.195,14100.0
2013-04-01 12:35:00,72.08,72.17,72.08,72.17,12900.0,43.195,43.2489,43.195,43.2489,12900.0
2013-04-01 12:40:00,72.17,72.2,72.15,72.18,19700.0,43.2489,43.2669,43.2369,43.2549,19700.0
2013-04-01 12:45:00,72.18,72.23,72.17,72.23,25200.0,43.2549,43.2849,43.2489,43.2849,25200.0
2013-04-01 12:50:00,72.23,72.25,72.22,72.24,8300.0,43.2849,43.2968,43.2789,43.2908,8300.0
2013-04-01 12:55:00,72.24,72.26,72.24,72.25,10400.0,43.2908,43.3028,43.2908,43.2968,10400.0
2013-04-01 13:00:00,72.26,72.28,72.25,72.28,14300.0,43.3028,43.3148,43.2968,43.3148,14300.0
2013-04-01 13:05:00,72.28,72.28,72.25,72.26,8900.0,43.3148,43.3148,43.2968,43.3028,8900.0
2013-04-01 13:10:00,72.25,72.26,72.25,72.26,5800.0,43.2968,43.3028,43.2968,43.3028,5800.0
2013-04-01 13:15:00,72.26,72.26,72.23,72.24,6100.0,43.3028,43.3028,43.2849,43.2908,6100.0
2013-04-01 13:20:00,72.23,72.24,72.23,72.24,11400.0,43.2849,43.2908,43.2849,43.2908,11400.0
2013-04-01 13:25:00,72.23,72.28,72.23,72.26,16200.0,43.2849,43.3148,43.2849,43.3028,16200.0
2013-04-01 13:30:00,72.26,72.3,72.25,72.3,6700.0,43.3028,43.3268,43.2968,43.3268,6700.0
2013-04-01 13:35:00,72.3,72.3,72.29,72.29,5000.0,43.3268,43.3268,43.3208,43.3208,5000.0
2013-04-01 13:40:00,72.3,72.3,72.24,72.25,11900.0,43.3268,43.3268,43.2908,43.2968,11900.0
2013-04-01 13:45:00,72.26,72.3,72.25,72.29,11700.0,43.3028,43.3268,43.2968,43.3208,11700.0
2013-04-01 13:50:00,72.29,72.33,72.28,72.33,10200.0,43.3208,43.3448,43.3148,43.3448,10200.0
2013-04-01 13:55:00,72.32,72.32,72.3,72.31,10900.0,43.3388,43.3388,43.3268,43.3328,10900.0
2013-04-01 14:00:00,72.32,72.36,72.32,72.34,12600.0,43.3388,43.3628,43.3388,43.3508,12600.0
2013-04-01 14:05:00,72.34,72.34,72.3,72.34,11200.0,43.3508,43.3508,43.3268,43.3508,11200.0
2013-04-01 14:10:00,72.34,72.35,72.29,72.3,10200.0,43.3508,43.3568,43.3208,43.3268,10200.0
2013-04-01 14:15:00,72.31,72.34,72.31,72.33,16200.0,43.3328,43.3508,43.3328,43.3448,16200.0
2013-04-01 14:20:00,72.32,72.36,72.3,72.31,12400.0,43.3388,43.3628,43.3268,43.3328,12400.0
2013-04-01 14:25:00,72.32,72.36,72.31,72.35,10600.0,43.3388,43.3628,43.3328,43.3568,10600.0
2013-04-01 14:30:00,72.35,72.38,72.33,72.35,25700.0,43.3568,43.3747,43.3448,43.3568,25700.0
2013-04-01 14:35:00,72.34,72.38,72.33,72.36,15400.0,43.3508,43.3747,43.3448,43.3628,15400.0
2013-04-01 14:40:00,72.37,72.39,72.36,72.36,19400.0,43.3687,43.3807,43.3628,43.3628,19400.0
2013-04-01 14:45:00,72.36,72.36,72.32,72.34,24500.0,43.3628,43.3628,43.3388,43.3508,24500.0
2013-04-01 14:50:00,72.35,72.35,72.31,72.33,20800.0,43.3568,43.3568,43.3328,43.3448,20800.0
2013-04-01 14:55:00,72.33,72.35,72.32,72.34,24600.0,43.3448,43.3568,43.3388,43.3508,24600.0
2013-04-01 15:00:00,72.33,72.35,72.29,72.34,25200.0,43.3448,43.3568,43.3208,43.3508,25200.0
2013-04-01 15:05:00,72.35,72.36,72.3,72.31,32800.0,43.3568,43.3628,43.3268,43.3328,32800.0
2013-04-01 15:10:00,72.31,72.32,72.27,72.29,17700.0,43.3328,43.3388,43.3088,43.3208,17700.0
2013-04-01 15:15:00,72.29,72.3,72.26,72.26,15000.0,43.3208,43.3268,43.3028,43.3028,15000.0
2013-04-01 15:20:00,72.27,72.29,72.23,72.26,22300.0,43.3088,43.3208,43.2849,43.3028,22300.0
2013-04-01 15:25:00,72.25,72.31,72.23,72.3,31000.0,43.2968,43.3328,43.2849,43.3268,31000.0
2013-04-01 15:30:00,72.29,72.35,72.24,72.27,26400.0,43.3208,43.3568,43.2908,43.3088,26400.0
2013-04-01 15:35:00,72.27,72.27,72.23,72.25,43100.0,43.3088,43.3088,43.2849,43.2968,43100.0
2013-04-01 15:40:00,72.25,72.31,72.23,72.31,44200.0,43.2968,43.3328,43.2849,43.3328,44200.0
2013-04-01 15:45:00,72.31,72.34,72.29,72.29,29700.0,43.3328,43.3508,43.3208,43.3208,29700.0
2013-04-01 15:50:00,72.3,72.31,72.24,72.27,51100.0,43.3268,43.3328,43.2908,43.3088,51100.0
2013-04-01 15:55:00,72.28,72.32,72.23,72.3,102700.0,43.3148,43.3388,43.2849,43.3268,102700.0
2013-04-02 09:30:00,72.5,72.52,72.35,72.38,48800.0,43.4467,43.4586,43.3568,43.3747,48800.0
2013-04-02 09:35:00,72.44,72.46,72.3,72.38,29500.0,43.4107,43.4227,43.3268,43.3747,29500.0
2013-04-02 09:40:00,72.4,72.57,72.37,72.57,21000.0,43.3867,43.4886,43.3687,43.4886,21000.0
2013-04-02 09:45:00,72.56,72.59,72.49,72.54,17900.0,43.4826,43.5006,43.4407,43.4706,17900.0
2013-04-02 09:50:00,72.55,72.57,72.48,72.49,16400.0,43.4766,43.4886,43.4347,43.4407,16400.0
2013-04-02 09:55:00,72.5,72.58,72.48,72.48,14700.0,43.4467,43.4946,43.4347,43.4347,14700.0
2013-04-02 10:00:00,72.49,72.58,72.48,72.56,28300.0,43.4407,43.4946,43.4347,43.4826,28300.0
2013-04-02 10:05:00,72.56,72.62,72.54,72.61,19600.0,43.4826,43.5186,43.4706,43.5126,19600.0
2013-04-02 10:10:00,72.6,72.61,72.56,72.59,15100.0,43.5066,43.5126,43.4826,43.5006,15100.0
2013-04-02 10:15:00,72.6,72.66,72.57,72.66,17400.0,43.5066,43.5425,43.4886,43.5425,17400.0
2013-04-02 10:20:00,72.65,72.66,72.61,72.66,18400.0,43.5365,43.5425,43.5126,43.5425,18400.0
2013-04-02 10:25:00,72.66,72.66,72.59,72.6,31200.0,43.5425,43.5425,43.5006,43.5066,31200.0
2013-04-02 10:30:00,72.6,72.63,72.59,72.6,12400.0,43.5066,43.5246,43.5006,43.5066,12400.0
2013-04-02 10:35:00,72.59,72.59,72.52,72.54,41700.0,43.5006,43.5006,43.4586,43.4706,41700.0
2013-04-02 10:40:00,72.55,72.55,72.48,72.51,17100.0,43.4766,43.4766,43.4347,43.4526,17100.0
2013-04-02 10:45:00,72.51,72.55,72.46,72.48,41400.0,43.4526,43.4766,43.4227,43.4347,41400.0
2013-04-02 10:50:00,72.49,72.51,72.45,72.46,23500.0,43.4407,43.4526,43.4167,43.4227,23500.0
2013-04-02 10:55:00,72.47,72.47,72.4,72.41,19600.0,43.4287,43.4287,43.3867,43.3927,19600.0
2013-04-02 11:00:00,72.41,72.44,72.4,72.43,13700.0,43.3927,43.4107,43.3867,43.4047,13700.0
2013-04-02 11:05:00,72.43,72.45,72.39,72.4,22500.0,43.4047,43.4167,43.3807,43.3867,22500.0
2013-04-02 11:10:00,72.39,72.41,72.36,72.39,24100.0,43.3807,43.3927,43.3628,43.3807,24100.0
2013-04-02 11:15:00,72.4,72.42,72.39,72.42,13800.0,43.3867,43.3987,43.3807,43.3987,13800.0
2013-04-02 11:20:00,72.43,72.48,72.42,72.45,10400.0,43.4047,43.4347,43.3987,43.4167,10400.0
2013-04-02 11:25:00,72.47,72.48,72.38,72.41,23600.0,43.4287,43.4347,43.3747,43.3927,23600.0
2013-04-02 11:30:00,72.41,72.42,72.38,72.4,35800.0,43.3927,43.3987,43.3747,43.3867,35800.0
2013-04-02 11:35:00,72.41,72.43,72.4,72.41,25200.0,43.3927,43.4047,43.3867,43.3927,25200.0
2013-04-02 11:40:00,72.42,72.45,72.41,72.41,19200.0,43.3987,43.4167,43.3927,43.3927,19200.0
2013-04-02 11:45:00,72.42,72.42,72.38,72.4,14800.0,43.3987,43.3987,43.3747,43.3867,14800.0
2013-04-02 11:50:00,72.41,72.46,72.41,72.46,12400.0,43.3927,43.4227,43.3927,43.4227,12400.0
2013-04-02 11:55:00,72.46,72.5,72.45,72.48,20800.0,43.4227,43.4467,43.4167,43.4347,20800.0
2013-04-02 12:00:00,72.49,72.5,72.47,72.49,4200.0,43.4407,43.4467,43.4287,43.4407,4200.0
2013-04-02 12:05:00,72.51,72.51,72.48,72.48,9700.0,43.4526,43.4526,43.4347,43.4347,9700.0
2013-04-02 12:10:00,72.49,72.51,72.48,72.51,8200.0,43.4407,43.4526,43.4347,43.4526,8200.0
2013-04-02 12:15:00,72.52,72.52,72.43,72.44,43100.0,43.4586,43.4586,43.4047,43.4107,43100.0
2013-04-02 12:20:00,72.44,72.46,72.41,72.46,8900.0,43.4107,43.4227,43.3927,43.4227,8900.0
2013-04-02 12:25:00,72.46,72.46,72.43,72.44,5200.0,43.4227,43.4227,43.4047,43.4107,5200.0
2013-04-02 12:30:00,72.44,72.44,72.39,72.39,12100.0,43.4107,43.4107,43.3807,43.3807,12100.0
2013-04-02 12:35:00,72.39,72.42,72.38,72.42,12600.0,43.3807,43.3987,43.3747,43.3987,12600.0
2013-04-02 12:40:00,72.42,72.42,72.4,72.42,10200.0,43.3987,43.3987,43.3867,43.3987,10200.0
2013-04-02 12:45:00,72.41,72.42,72.4,72.4,5000.0,43.3927,43.3987,43.3867,43.3867,5000.0
2013-04-02 12:50:00,72.41,72.45,72.4,72.44,13500.0,43.3927,43.4167,43.3867,43.4107,13500.0
2013-04-02 12:55:00,72.44,72.48,72.44,72.47,10200.0,43.4107,43.4347,43.4107,43.4287,10200.0
2013-04-02 13:00:00,72.48,72.5,72.46,72.47,9700.0,43.4347,43.4467,43.4227,43.4287,9700.0
2013-04-02 13:05:00,72.46,72.47,72.4,72.41,11000.0,43.4227,43.4287,43.3867,43.3927,11000.0
2013-04-02 13:10:00,72.4,72.42,72.4,72.42,6800.0,43.3867,43.3987,43.3867,43.3987,6800.0
2013-04-02 13:15:00,72.42,72.43,72.38,72.39,10700.0,43.3987,43.4047,43.3747,43.3807,10700.0
2013-04-02 13:20:00,72.38,72.42,72.38,72.42,7200.0,43.3747,43.3987,43.3747,43.3987,7200.0
2013-04-02 13:25:00,72.43,72.43,72.39,72.4,14900.0,43.4047,43.4047,43.3807,43.3867,14900.0
2013-04-02 13:30:00,72.39,72.45,72.38,72.44,9500.0,43.3807,43.4167,43.3747,43.4107,9500.0
2013-04-02 13:35:00,72.45,72.47,72.43,72.44,17400.0,43.4167,43.4287,43.4047,43.4107,17400.0
2013-04-02 13:40:00,72.44,72.44,72.42,72.43,11200.0,43.4107,43.4107,43.3987,43.4047,11200.0
2013-04-02 13:45:00,72.42,72.46,72.42,72.46,9800.0,43.3987,43.4227,43.3987,43.4227,9800.0
2013-04-02 13:50:00,72.46,72.47,72.45,72.46,16200.0,43.4227,43.4287,43.4167,43.4227,16200.0
2013-04-02 13:55:00,72.46,72.46,72.41,72.43,21300.0,43.4227,43.4227,43.3927,43.4047,21300.0
2013-04-02 14:00:00,72.42,72.46,72.42,72.46,12600.0,43.3987,43.4227,43.3987,43.4227,12600.0
2013-04-02 14:05:00,72.45,72.49,72.45,72.47,17700.0,43.4167,43.4407,43.4167,43.4287,17700.0
2013-04-02 14:10:00,72.47,72.49,72.46,72.48,8700.0,43.4287,43.4407,43.4227,43.4347,8700.0
2013-04-02 14:15:00,72.48,72.48,72.46,72.47,15000.0,43.4347,43.4347,43.4227,43.4287,15000.0
2013-04-02 14:20:00,72.47,72.47,72.42,72.44,16900.0,43.4287,43.4287,43.3987,43.4107,16900.0
2013-04-02 14:25:00,72.43,72.43,72.39,72.4,28300.0,43.4047,43.4047,43.3807,43.3867,28300.0
2013-04-02 14:30:00,72.4,72.41,72.38,72.41,27700.0,43.3867,43.3927,43.3747,43.3927,27700.0
2013-04-02 14:35:00,72.4,72.45,72.4,72.41,17400.0,43.3867,43.4167,43.3867,43.3927,17400.0
2013-04-02 14:40:00,72.42,72.43,72.39,72.42,18700.0,43.3987,43.4047,43.3807,43.3987,18700.0
2013-04-02 14:45:00,72.42,72.48,72.42,72.47,22700.0,43.3987,43.4347,43.3987,43.4287,22700.0
2013-04-02 14:50:00,72.48,72.52,72.48,72.52,36200.0,43.4347,43.4586,43.4347,43.4586,36200.0
2013-04-02 14:55:00,72.52,72.57,72.51,72.57,14600.0,43.4586,43.4886,43.4526,43.4886,14600.0
2013-04-02 15:00:00,72.56,72.6,72.56,72.59,40600.0,43.4826,43.5066,43.4826,43.5006,40600.0
2013-04-02 15:05:00,72.59,72.62,72.59,72.6,33700.0,43.5006,43.5186,43.5006,43.5066,33700.0
2013-04-02 15:10:00,72.61,72.61,72.53,72.53,50200.0,43.5126,43.5126,43.4646,43.4646,50200.0
2013-04-02 15:15:00,72.54,72.54,72.49,72.51,36200.0,43.4706,43.4706,43.4407,43.4526,36200.0
2013-04-02 15:20:00,72.5,72.51,72.4,72.42,25000.0,43.4467,43.4526,43.3867,43.3987,25000.0
2013-04-02 15:25:00,72.42,72.48,72.42,72.47,46500.0,43.3987,43.4347,43.3987,43.4287,46500.0
2013-04-02 15:30:00,72.48,72.55,72.47,72.55,22300.0,43.4347,43.4766,43.4287,43.4766,22300.0
2013-04-02 15:35:00,72.55,72.57,72.51,72.51,23500.0,43.4766,43.4886,43.4526,43.4526,23500.0
2013-04-02 15:40:00,72.51,72.52,72.39,72.42,45800.0,43.4526,43.4586,43.3807,43.3987,45800.0
2013-04-02 15:45:00,72.43,72.55,72.42,72.54,48800.0,43.4047,43.4766,43.3987,43.4706,48800.0
2013-04-02 15:50:00,72.54,72.58,72.54,72.56,53000.0,43.4706,43.4946,43.4706,43.4826,53000.0
2013-04-02 15:55:00,72.56,72.65,72.55,72.63,132100.0,43.4826,43.5365,43.4766,43.5246,132100.0
2013-04-03 09:30:00,72.4,72.66,72.29,72.5,122800.0,43.3867,43.5425,43.3208,43.4467,122800.0
2013-04-03 09:35:00,72.5,72.59,72.35,72.39,162500.0,43.4467,43.5006,43.3568,43.3807,162500.0
2013-04-03 09:40:00,72.39,72.48,72.31,72.34,52700.0,43.3807,43.4347,43.3328,43.3508,52700.0
2013-04-03 09:45:00,72.34,72.41,72.3,72.35,54800.0,43.3508,43.3927,43.3268,43.3568,54800.0
2013-04-03 09:50:00,72.35,72.35,72.27,72.28,31300.0,43.3568,43.3568,43.3088,43.3148,31300.0
2013-04-03 09:55:00,72.3,72.32,72.27,72.29,53700.0,43.3268,43.3388,43.3088,43.3208,53700.0
2013-04-03 10:00:00,72.29,72.32,72.15,72.17,64000.0,43.3208,43.3388,43.2369,43.2489,64000.0
2013-04-03 10:05:00,72.17,72.2,72.12,72.17,45000.0,43.2489,43.2669,43.2189,43.2489,45000.0
2013-04-03 10:10:00,72.18,72.24,72.17,72.23,27900.0,43.2549,43.2908,43.2489,43.2849,27900.0
2013-04-03 10:15:00,72.25,72.29,72.23,72.28,24400.0,43.2968,43.3208,43.2849,43.3148,24400.0
2013-04-03 10:20:00,72.27,72.28,72.22,72.22,36200.0,43.3088,43.3148,43.2789,43.2789,36200.0
2013-04-03 10:25:00,72.22,72.23,72.18,72.21,140400.0,43.2789,43.2849,43.2549,43.2729,140400.0
2013-04-03 10:30:00,72.2,72.22,72.19,72.2,49400.0,43.2669,43.2789,43.2609,43.2669,49400.0
2013-04-03 10:35:00,72.19,72.22,72.18,72.18,45200.0,43.2609,43.2789,43.2549,43.2549,45200.0
2013-04-03 10:40:00,72.19,72.22,72.18,72.18,53800.0,43.2609,43.2789,43.2549,43.2549,53800.0
2013-04-03 10:45:00,72.19,72.21,72.19,72.2,74800.0,43.2609,43.2729,43.2609,43.2669,74800.0
2013-04-03 10:50:00,72.2,72.21,72.18,72.19,50300.0,43.2669,43.2729,43.2549,43.2609,50300.0
2013-04-03 10:55:00,72.19,72.2,72.04,72.04,41700.0,43.2609,43.2669,43.171,43.171,41700.0
2013-04-03 11:00:00,72.04,72.1,72.02,72.09,34500.0,43.171,43.2069,43.159,43.201,34500.0
2013-04-03 11:05:00,72.09,72.15,72.08,72.13,41400.0,43.201,43.2369,43.195,43.2249,41400.0
2013-04-03 11:10:00,72.13,72.14,72.08,72.11,44700.0,43.2249,43.2309,43.195,43.2129,44700.0
2013-04-03 11:15:00,72.1,72.11,72.07,72.07,21100.0,43.2069,43.2129,43.189,43.189,21100.0
2013-04-03 11:20:00,72.08,72.14,72.07,72.12,39300.0,43.195,43.2309,43.189,43.2189,39300.0
2013-04-03 11:25:00,72.13,72.13,72.08,72.1,24000.0,43.2249,43.2249,43.195,43.2069,24000.0
2013-04-03 11:30:00,72.1,72.1,72.07,72.1,13900.0,43.2069,43.2069,43.189,43.2069,13900.0
2013-04-03 11:35:00,72.09,72.1,72.05,72.06,17000.0,43.201,43.2069,43.177,43.183,17000.0
2013-04-03 11:40:00,72.06,72.07,72.03,72.05,64400.0,43.183,43.189,43.165,43.177,64400.0
2013-04-03 11:45:00,72.06,72.06,71.97,72.01,67000.0,43.183,43.183,43.129,43.153,67000.0
2013-04-03 11:50:00,72.02,72.03,71.99,72.02,125400.0,43.159,43.165,43.141,43.159,125400.0
2013-04-03 11:55:00,72.02,72.04,71.99,72.01,26400.0,43.159,43.171,43.141,43.153,26400.0
2013-04-03 12:00:00,72.02,72.03,71.99,72.01,19600.0,43.159,43.165,43.141,43.153,19600.0
2013-04-03 12:05:00,72.01,72.04,71.98,71.99,17800.0,43.153,43.171,43.135,43.141,17800.0
2013-04-03 12:10:00,71.99,72.05,71.98,72.03,17800.0,43.141,43.177,43.135,43.165,17800.0
2013-04-03 12:15:00,72.03,72.03,72.01,72.02,14800.0,43.165,43.165,43.153,43.159,14800.0
2013-04-03 12:20:00,72.02,72.03,71.99,72.01,7900.0,43.159,43.165,43.141,43.153,7900.0
2013-04-03 12:25:00,72.01,72.02,71.98,71.99,13300.0,43.153,43.159,43.135,43.141,13300.0
2013-04-03 12:30:00,71.98,72.05,71.97,72.04,22100.0,43.135,43.177,43.129,43.171,22100.0
2013-04-03 12:35:00,72.03,72.08,72.03,72.05,12400.0,43.165,43.195,43.165,43.177,12400.0
2013-04-03 12:40:00,72.05,72.07,72.02,72.06,14000.0,43.177,43.189,43.159,43.183,14000.0
2013-04-03 12:45:00,72.06,72.13,72.03,72.13,19200.0,43.183,43.2249,43.165,43.2249,19200.0
2013-04-03 12:50:00,72.12,72.18,72.1,72.16,20900.0,43.2189,43.2549,43.2069,43.2429,20900.0
2013-04-03 12:55:00,72.17,72.21,72.16,72.2,14800.0,43.2489,43.2729,43.2429,43.2669,14800.0
2013-04-03 13:00:00,72.2,72.2,72.17,72.19,24100.0,43.2669,43.2669,43.2489,43.2609,24100.0
2013-04-03 13:05:00,72.2,72.21,72.16,72.16,19300.0,43.2669,43.2729,43.2429,43.2429,19300.0
2013-04-03 13:10:00,72.17,72.18,72.15,72.16,15200.0,43.2489,43.2549,43.2369,43.2429,15200.0
2013-04-03 13:15:00,72.17,72.21,72.16,72.19,16300.0,43.2489,43.2729,43.2429,43.2609,16300.0
2013-04-03 13:20:00,72.2,72.24,72.19,72.23,35800.0,43.2669,43.2908,43.2609,43.2849,35800.0
2013-04-03 13:25:00,72.22,72.25,72.18,72.22,53200.0,43.2789,43.2968,43.2549,43.2789,53200.0
2013-04-03 13:30:00,72.21,72.24,72.19,72.23,22500.0,43.2729,43.2908,43.2609,43.2849,22500.0
2013-04-03 13:35:00,72.22,72.22,72.14,72.15,12600.0,43.2789,43.2789,43.2309,43.2369,12600.0
2013-04-03 13:40:00,72.15,72.19,72.15,72.17,17800.0,43.2369,43.2609,43.2369,43.2489,17800.0
2013-04-03 13:45:00,72.17,72.17,72.08,72.09,41300.0,43.2489,43.2489,43.195,43.201,41300.0
2013-04-03 13:50:00,72.09,72.09,72.0,72.03,32900.0,43.201,43.201,43.147,43.165,32900.0
2013-04-03 13:55:00,72.04,72.04,71.98,71.98,24400.0,43.171,43.171,43.135,43.135,24400.0
2013-04-03 14:00:00,71.98,72.03,71.96,71.99,27100.0,43.135,43.165,43.123,43.141,27100.0
2013-04-03 14:05:00,71.99,72.03,71.97,72.0,52500.0,43.141,43.165,43.129,43.147,52500.0
2013-04-03 14:10:00,72.01,72.02,71.94,71.95,37500.0,43.153,43.159,43.1111,43.1171,37500.0
2013-04-03 14:15:00,71.95,71.97,71.94,71.94,13900.0,43.1171,43.129,43.1111,43.1111,13900.0
2013-04-03 14:20:00,71.95,71.96,71.85,71.88,33200.0,43.1171,43.123,43.0571,43.0751,33200.0
2013-04-03 14:25:00,71.89,71.91,71.89,71.91,9200.0,43.0811,43.0931,43.0811,43.0931,9200.0
2013-04-03 14:30:00,71.91,71.93,71.9,71.91,17300.0,43.0931,43.1051,43.0871,43.0931,17300.0
2013-04-03 14:35:00,71.91,71.93,71.88,71.93,20900.0,43.0931,43.1051,43.0751,43.1051,20900.0
2013-04-03 14:40:00,71.93,71.95,71.9,71.91,18900.0,43.1051,43.1171,43.0871,43.0931,18900.0
2013-04-03 14:45:00,71.91,71.95,71.89,71.95,18700.0,43.0931,43.1171,43.0811,43.1171,18700.0
2013-04-03 14:50:00,71.95,71.98,71.91,71.92,16600.0,43.1171,43.135,43.0931,43.0991,16600.0
2013-04-03 14:55:00,71.92,71.93,71.9,71.91,11300.0,43.0991,43.1051,43.0871,43.0931,11300.0
2013-04-03 15:00:00,71.91,71.94,71.9,71.94,16600.0,43.0931,43.1111,43.0871,43.1111,16600.0
2013-04-03 15:05:00,71.94,71.98,71.86,71.86,51600.0,43.1111,43.135,43.0631,43.0631,51600.0
2013-04-03 15:10:00,71.86,71.9,71.82,71.84,41300.0,43.0631,43.0871,43.0392,43.0511,41300.0
2013-04-03 15:15:00,71.84,71.85,71.74,71.76,49100.0,43.0511,43.0571,42.9912,43.0032,49100.0
2013-04-03 15:20:00,71.76,71.79,71.74,71.75,39300.0,43.0032,43.0212,42.9912,42.9972,39300.0
2013-04-03 15:25:00,71.76,71.83,71.74,71.83,26900.0,43.0032,43.0451,42.9912,43.0451,26900.0
2013-04-03 15:30:00,71.83,71.83,71.7,71.73,54200.0,43.0451,43.0451,42.9672,42.9852,54200.0
2013-04-03 15:35:00,71.72,71.72,71.61,71.61,128800.0,42.9792,42.9792,42.9133,42.9133,128800.0
2013-04-03 15:40:00,71.62,71.64,71.56,71.62,153900.0,42.9193,42.9313,42.8833,42.9193,153900.0
2013-04-03 15:45:00,71.62,71.63,71.58,71.6,151200.0,42.9193,42.9253,42.8953,42.9073,151200.0
2013-04-03 15:50:00,71.6,71.65,71.57,71.65,222100.0,42.9073,42.9373,42.8893,42.9373,222100.0
2013-04-03 15:55:00,71.66,71.82,71.66,71.7,320700.0,42.9433,43.0392,42.9433,42.9672,320700.0
2013-04-04 09:30:00,71.62,71.97,71.62,71.77,116900.0,42.9193,43.129,42.9193,43.0092,116900.0
2013-04-04 09:35:00,71.78,71.88,71.73,71.81,171600.0,43.0152,43.0751,42.9852,43.0332,171600.0
2013-04-04 09:40:00,71.83,71.88,71.72,71.76,55600.0,43.0451,43.0751,42.9792,43.0032,55600.0
2013-04-04 09:45:00,71.75,71.81,71.73,71.77,59900.0,42.9972,43.0332,42.9852,43.0092,59900.0
2013-04-04 09:50:00,71.77,71.85,71.75,71.81,39600.0,43.0092,43.0571,42.9972,43.0332,39600.0
2013-04-04 09:55:00,71.81,71.89,71.8,71.81,78400.0,43.0332,43.0811,43.0272,43.0332,78400.0
2013-04-04 10:00:00,71.81,71.89,71.79,71.89,116700.0,43.0332,43.0811,43.0212,43.0811,116700.0
2013-04-04 10:05:00,71.89,71.93,71.86,71.9,40600.0,43.0811,43.1051,43.0631,43.0871,40600.0
2013-04-04 10:10:00,71.9,71.91,71.83,71.85,41500.0,43.0871,43.0931,43.0451,43.0571,41500.0
2013-04-04 10:15:00,71.86,71.88,71.82,71.83,29300.0,43.0631,43.0751,43.0392,43.0451,29300.0
2013-04-04 10:20:00,71.83,71.87,71.8,71.81,36100.0,43.0451,43.0691,43.0272,43.0332,36100.0
2013-04-04 10:25:00,71.8,71.81,71.7,71.73,120100.0,43.0272,43.0332,42.9672,42.9852,120100.0
2013-04-04 10:30:00,71.72,71.74,71.69,71.72,49900.0,42.9792,42.9912,42.9612,42.9792,49900.0
2013-04-04 10:35:00,71.72,71.75,71.64,71.65,60500.0,42.9792,42.9972,42.9313,42.9373,60500.0
2013-04-04 10:40:00,71.66,71.75,71.65,71.73,78300.0,42.9433,42.9972,42.9373,42.9852,78300.0
2013-04-04 10:45:00,71.71,71.75,71.68,71.73,47700.0,42.9732,42.9972,42.9553,42.9852,47700.0
2013-04-04 10:50:00,71.72,71.76,71.7,71.76,58000.0,42.9792,43.0032,42.9672,43.0032,58000.0
2013-04-04 10:55:00,71.77,71.77,71.66,71.68,68100.0,43.0092,43.0092,42.9433,42.9553,68100.0
2013-04-04 11:00:00,71.68,71.76,71.68,71.75,78900.0,42.9553,43.0032,42.9553,42.9972,78900.0
2013-04-04 11:05:00,71.76,71.76,71.72,71.75,77000.0,43.0032,43.0032,42.9792,42.9972,77000.0
2013-04-04 11:10:00,71.75,71.77,71.73,71.75,71600.0,42.9972,43.0092,42.9852,42.9972,71600.0
2013-04-04 11:15:00,71.75,71.8,71.74,71.76,68600.0,42.9972,43.0272,42.9912,43.0032,68600.0
2013-04-04 11:20:00,71.77,71.8,71.73,71.76,81200.0,43.0092,43.0272,42.9852,43.0032,81200.0
2013-04-04 11:25:00,71.76,71.79,71.73,71.73,71300.0,43.0032,43.0212,42.9852,42.9852,71300.0
2013-04-04 11:30:00,71.73,71.76,71.7,71.75,95900.0,42.9852,43.0032,42.9672,42.9972,95900.0
2013-04-04 11:35:00,71.75,71.78,71.72,71.72,28800.0,42.9972,43.0152,42.9792,42.9792,28800.0
2013-04-04 11:40:00,71.72,71.81,71.71,71.8,29800.0,42.9792,43.0332,42.9732,43.0272,29800.0
2013-04-04 11:45:00,71.79,71.88,71.77,71.85,207300.0,43.0212,43.0751,43.0092,43.0571,207300.0
2013-04-04 11:50:00,71.84,71.88,71.82,71.84,129300.0,43.0511,43.0751,43.0392,43.0511,129300.0
2013-04-04 11:55:00,71.84,71.86,71.8,71.81,42500.0,43.0511,43.0631,43.0272,43.0332,42500.0
2013-04-04 12:00:00,71.81,71.81,71.77,71.77,72200.0,43.0332,43.0332,43.0092,43.0092,72200.0
2013-04-04 12:05:00,71.77,71.81,71.76,71.81,57300.0,43.0092,43.0332,43.0032,43.0332,57300.0
2013-04-04 12:10:00,71.81,71.81,71.78,71.81,64900.0,43.0332,43.0332,43.0152,43.0332,64900.0
2013-04-04 12:15:00,71.81,71.81,71.77,71.77,5700.0,43.0332,43.0332,43.0092,43.0092,5700.0
2013-04-04 12:20:00,71.77,71.78,71.72,71.73,66800.0,43.0092,43.0152,42.9792,42.9852,66800.0
2013-04-04 12:25:00,71.73,71.79,71.73,71.78,48900.0,42.9852,43.0212,42.9852,43.0152,48900.0
2013-04-04 12:30:00,71.77,71.81,71.74,71.8,46800.0,43.0092,43.0332,42.9912,43.0272,46800.0
2013-04-04 12:35:00,71.8,71.85,71.78,71.8,45500.0,43.0272,43.0571,43.0152,43.0272,45500.0
2013-04-04 12:40:00,71.8,71.81,71.76,71.78,57500.0,43.0272,43.0332,43.0032,43.0152,57500.0
2013-04-04 12:45:00,71.78,71.8,71.76,71.8,34800.0,43.0152,43.0272,43.0032,43.0272,34800.0
2013-04-04 12:50:00,71.8,71.8,71.78,71.78,20800.0,43.0272,43.0272,43.0152,43.0152,20800.0
2013-04-04 12:55:00,71.78,71.8,71.77,71.78,31900.0,43.0152,43.0272,43.0092,43.0152,31900.0
2013-04-04 13:00:00,71.78,71.8,71.77,71.8,39100.0,43.0152,43.0272,43.0092,43.0272,39100.0
2013-04-04 13:05:00,71.8,71.8,71.78,71.8,12700.0,43.0272,43.0272,43.0152,43.0272,12700.0
2013-04-04 13:10:00,71.79,71.8,71.78,71.78,21400.0,43.0212,43.0272,43.0152,43.0152,21400.0
2013-04-04 13:15:00,71.79,71.8,71.76,71.78,37200.0,43.0212,43.0272,43.0032,43.0152,37200.0
2013-04-04 13:20:00,71.78,71.8,71.77,71.8,25600.0,43.0152,43.0272,43.0092,43.0272,25600.0
2013-04-04 13:25:00,71.79,71.8,71.78,71.78,25900.0,43.0212,43.0272,43.0152,43.0152,25900.0
2013-04-04 13:30:00,71.78,71.78,71.76,71.78,11300.0,43.0152,43.0152,43.0032,43.0152,11300.0
2013-04-04 13:35:00,71.78,71.8,71.77,71.78,21000.0,43.0152,43.0272,43.0092,43.0152,21000.0
2013-04-04 13:40:00,71.79,71.83,71.78,71.79,29100.0,43.0212,43.0451,43.0152,43.0212,29100.0
2013-04-04 13:45:00,71.78,71.81,71.76,71.77,35000.0,43.0152,43.0332,43.0032,43.0092,35000.0
2013-04-04 13:50:00,71.77,71.78,71.76,71.77,16600.0,43.0092,43.0152,43.0032,43.0092,16600.0
2013-04-04 13:55:00,71.77,71.8,71.76,71.8,51400.0,43.0092,43.0272,43.0032,43.0272,51400.0
2013-04-04 14:00:00,71.8,71.8,71.76,71.78,23300.0,43.0272,43.0272,43.0032,43.0152,23300.0
2013-04-04 14:05:00,71.78,71.8,71.77,71.79,35400.0,43.0152,43.0272,43.0092,43.0212,35400.0
2013-04-04 14:10:00,71.79,71.8,71.78,71.8,12500.0,43.0212,43.0272,43.0152,43.0272,12500.0
2013-04-04 14:15:00,71.8,71.89,71.79,71.84,33600.0,43.0272,43.0811,43.0212,43.0511,33600.0
2013-04-04 14:20:00,71.84,71.85,71.8,71.81,62200.0,43.0511,43.0571,43.0272,43.0332,62200.0
2013-04-04 14:25:00,71.82,71.87,71.8,71.85,22200.0,43.0392,43.0691,43.0272,43.0571,22200.0
2013-04-04 14:30:00,71.85,71.89,71.84,71.89,17400.0,43.0571,43.0811,43.0511,43.0811,17400.0
2013-04-04 14:35:00,71.89,71.89,71.84,71.87,51500.0,43.0811,43.0811,43.0511,43.0691,51500.0
2013-04-04 14:40:00,71.86,71.88,71.81,71.85,27200.0,43.0631,43.0751,43.0332,43.0571,27200.0
2013-04-04 14:45:00,71.85,71.85,71.81,71.81,47100.0,43.0571,43.0571,43.0332,43.0332,47100.0
2013-04-04 14:50:00,71.81,71.83,71.8,71.81,16500.0,43.0332,43.0451,43.0272,43.0332,16500.0
2013-04-04 14:55:00,71.81,71.82,71.79,71.8,16600.0,43.0332,43.0392,43.0212,43.0272,16600.0
2013-04-04 15:00:00,71.8,71.83,71.8,71.82,15800.0,43.0272,43.0451,43.0272,43.0392,15800.0
2013-04-04 15:05:00,71.82,71.83,71.78,71.8,27900.0,43.0392,43.0451,43.0152,43.0272,27900.0
2013-04-04 15:10:00,71.8,71.83,71.8,71.81,25000.0,43.0272,43.0451,43.0272,43.0332,25000.0
2013-04-04 15:15:00,71.81,71.83,71.72,71.74,80600.0,43.0332,43.0451,42.9792,42.9912,80600.0
2013-04-04 15:20:00,71.75,71.75,71.72,71.73,25800.0,42.9972,42.9972,42.9792,42.9852,25800.0
2013-04-04 15:25:00,71.72,71.73,71.69,71.71,31900.0,42.9792,42.9852,42.9612,42.9732,31900.0
2013-04-04 15:30:00,71.72,71.73,71.68,71.7,61000.0,42.9792,42.9852,42.9553,42.9672,61000.0
2013-04-04 15:35:00,71.7,71.76,71.7,71.72,35700.0,42.9672,43.0032,42.9672,42.9792,35700.0
2013-04-04 15:40:00,71.72,71.84,71.72,71.81,42300.0,42.9792,43.0511,42.9792,43.0332,42300.0
2013-04-04 15:45:00,71.83,71.86,71.78,71.8,86900.0,43.0451,43.0631,43.0152,43.0272,86900.0
2013-04-04 15:50:00,71.8,71.85,71.79,71.84,86900.0,43.0272,43.0571,43.0212,43.0511,86900.0
2013-04-04 15:55:00,71.83,71.84,71.78,71.79,267500.0,43.0451,43.0511,43.0152,43.0212,267500.0
2013-04-05 09:30:00,71.33,71.93,71.25,71.93,103100.0,42.7455,43.1051,42.6976,43.1051,103100.0
2013-04-05 09:35:00,71.92,71.93,71.72,71.85,99200.0,43.0991,43.1051,42.9792,43.0571,99200.0
2013-04-05 09:40:00,71.84,71.84,71.77,71.8,39700.0,43.0511,43.0511,43.0092,43.0272,39700.0
2013-04-05 09:45:00,71.79,71.83,71.65,71.71,81900.0,43.0212,43.0451,42.9373,42.9732,81900.0
2013-04-05 09:50:00,71.67,71.71,71.6,71.66,67200.0,42.9493,42.9732,42.9073,42.9433,67200.0
2013-04-05 09:55:00,71.67,71.68,71.48,71.53,47800.0,42.9493,42.9553,42.8354,42.8654,47800.0
2013-04-05 10:00:00,71.53,71.64,71.49,71.61,46500.0,42.8654,42.9313,42.8414,42.9133,46500.0
2013-04-05 10:05:00,71.62,71.67,71.53,71.56,51600.0,42.9193,42.9493,42.8654,42.8833,51600.0
2013-04-05 10:10:00,71.56,71.65,71.56,71.62,13200.0,42.8833,42.9373,42.8833,42.9193,13200.0
2013-04-05 10:15:00,71.62,71.62,71.54,71.56,26100.0,42.9193,42.9193,42.8714,42.8833,26100.0
2013-04-05 10:20:00,71.55,71.55,71.48,71.48,31300.0,42.8774,42.8774,42.8354,42.8354,31300.0
2013-04-05 10:25:00,71.49,71.52,71.46,71.49,32800.0,42.8414,42.8594,42.8234,42.8414,32800.0
2013-04-05 10:30:00,71.5,71.52,71.48,71.5,36000.0,42.8474,42.8594,42.8354,42.8474,36000.0
2013-04-05 10:35:00,71.49,71.52,71.47,71.51,56300.0,42.8414,42.8594,42.8294,42.8534,56300.0
2013-04-05 10:40:00,71.52,71.53,71.46,71.5,38800.0,42.8594,42.8654,42.8234,42.8474,38800.0
2013-04-05 10:45:00,71.5,71.51,71.46,71.5,14100.0,42.8474,42.8534,42.8234,42.8474,14100.0
2013-04-05 10:50:00,71.51,71.59,71.5,71.58,16500.0,42.8534,42.9013,42.8474,42.8953,16500.0
2013-04-05 10:55:00,71.58,71.64,71.56,71.58,27500.0,42.8953,42.9313,42.8833,42.8953,27500.0
2013-04-05 11:00:00,71.57,71.72,71.57,71.7,16400.0,42.8893,42.9792,42.8893,42.9672,16400.0
2013-04-05 11:05:00,71.7,71.72,71.66,71.7,24100.0,42.9672,42.9792,42.9433,42.9672,24100.0
2013-04-05 11:10:00,71.69,71.72,71.66,71.67,32800.0,42.9612,42.9792,42.9433,42.9493,32800.0
2013-04-05 11:15:00,71.67,71.67,71.63,71.64,13200.0,42.9493,42.9493,42.9253,42.9313,13200.0
2013-04-05 11:20:00,71.64,71.65,71.6,71.62,17500.0,42.9313,42.9373,42.9073,42.9193,17500.0
2013-04-05 11:25:00,71.63,71.67,71.61,71.65,25800.0,42.9253,42.9493,42.9133,42.9373,25800.0
2013-04-05 11:30:00,71.65,71.7,71.64,71.69,16000.0,42.9373,42.9672,42.9313,42.9612,16000.0
2013-04-05 11:35:00,71.7,71.7,71.61,71.62,21700.0,42.9672,42.9672,42.9133,42.9193,21700.0
2013-04-05 11:40:00,71.64,71.7,71.64,71.69,15600.0,42.9313,42.9672,42.9313,42.9612,15600.0
2013-04-05 11:45:00,71.7,71.7,71.67,71.67,28600.0,42.9672,42.9672,42.9493,42.9493,28600.0
2013-04-05 11:50:00,71.68,71.68,71.64,71.67,12600.0,42.9553,42.9553,42.9313,42.9493,12600.0
2013-04-05 11:55:00,71.67,71.67,71.64,71.64,8100.0,42.9493,42.9493,42.9313,42.9313,8100.0
2013-04-05 12:00:00,71.63,71.64,71.59,71.6,19600.0,42.9253,42.9313,42.9013,42.9073,19600.0
2013-04-05 12:05:00,71.59,71.65,71.58,71.64,24300.0,42.9013,42.9373,42.8953,42.9313,24300.0
2013-04-05 12:10:00,71.65,71.65,71.61,71.61,16500.0,42.9373,42.9373,42.9133,42.9133,16500.0
2013-04-05 12:15:00,71.62,71.67,71.61,71.66,10800.0,42.9193,42.9493,42.9133,42.9433,10800.0
2013-04-05 12:20:00,71.66,71.7,71.62,71.62,9100.0,42.9433,42.9672,42.9193,42.9193,9100.0
2013-04-05 12:25:00,71.63,71.63,71.59,71.59,11300.0,42.9253,42.9253,42.9013,42.9013,11300.0
2013-04-05 12:30:00,71.59,71.67,71.59,71.65,96700.0,42.9013,42.9493,42.9013,42.9373,96700.0
2013-04-05 12:35:00,71.65,71.7,71.65,71.67,48400.0,42.9373,42.9672,42.9373,42.9493,48400.0
2013-04-05 12:40:00,71.67,71.7,71.67,71.67,33200.0,42.9493,42.9672,42.9493,42.9493,33200.0
2013-04-05 12:45:00,71.67,71.71,71.66,71.67,53500.0,42.9493,42.9732,42.9433,42.9493,53500.0
2013-04-05 12:50:00,71.67,71.69,71.66,71.69,13100.0,42.9493,42.9612,42.9433,42.9612,13100.0
2013-04-05 12:55:00,71.68,71.71,71.67,71.71,16400.0,42.9553,42.9732,42.9493,42.9732,16400.0
2013-04-05 13:00:00,71.71,71.73,71.7,71.73,36600.0,42.9732,42.9852,42.9672,42.9852,36600.0
2013-04-05 13:05:00,71.73,71.81,71.73,71.81,8000.0,42.9852,43.0332,42.9852,43.0332,8000.0
2013-04-05 13:10:00,71.81,71.81,71.77,71.78,14000.0,43.0332,43.0332,43.0092,43.0152,14000.0
2013-04-05 13:15:00,71.78,71.8,71.77,71.79,34600.0,43.0152,43.0272,43.0092,43.0212,34600.0
2013-04-05 13:20:00,71.79,71.81,71.78,71.78,61400.0,43.0212,43.0332,43.0152,43.0152,61400.0
2013-04-05 13:25:00,71.78,71.81,71.77,71.79,20800.0,43.0152,43.0332,43.0092,43.0212,20800.0
2013-04-05 13:30:00,71.79,71.81,71.75,71.77,67000.0,43.0212,43.0332,42.9972,43.0092,67000.0
2013-04-05 13:35:00,71.77,71.81,71.77,71.78,22100.0,43.0092,43.0332,43.0092,43.0152,22100.0
2013-04-05 13:40:00,71.79,71.81,71.77,71.8,26700.0,43.0212,43.0332,43.0092,43.0272,26700.0
2013-04-05 13:45:00,71.8,71.81,71.78,71.78,29300.0,43.0272,43.0332,43.0152,43.0152,29300.0
2013-04-05 13:50:00,71.78,71.81,71.78,71.8,20200.0,43.0152,43.0332,43.0152,43.0272,20200.0
2013-04-05 13:55:00,71.8,71.84,71.79,71.81,25500.0,43.0272,43.0511,43.0212,43.0332,25500.0
2013-04-05 14:00:00,71.81,71.87,71.8,71.85,35800.0,43.0332,43.0691,43.0272,43.0571,35800.0
2013-04-05 14:05:00,71.85,71.87,71.83,71.84,62600.0,43.0571,43.0691,43.0451,43.0511,62600.0
2013-04-05 14:10:00,71.84,71.88,71.83,71.88,20000.0,43.0511,43.0751,43.0451,43.0751,20000.0
2013-04-05 14:15:00,71.87,71.93,71.85,71.9,33100.0,43.0691,43.1051,43.0571,43.0871,33100.0
2013-04-05 14:20:00,71.9,71.91,71.87,71.89,33000.0,43.0871,43.0931,43.0691,43.0811,33000.0
2013-04-05 14:25:00,71.9,71.97,71.9,71.97,93200.0,43.0871,43.129,43.0871,43.129,93200.0
2013-04-05 14:30:00,71.97,72.09,71.95,72.09,59500.0,43.129,43.201,43.1171,43.201,59500.0
2013-04-05 14:35:00,72.09,72.11,72.05,72.05,41200.0,43.201,43.2129,43.177,43.177,41200.0
2013-04-05 14:40:00,72.05,72.06,71.96,71.97,43700.0,43.177,43.183,43.123,43.129,43700.0
2013-04-05 14:45:00,71.96,72.04,71.95,72.02,46000.0,43.123,43.171,43.1171,43.159,46000.0
2013-04-05 14:50:00,72.03,72.03,71.98,71.99,122000.0,43.165,43.165,43.135,43.141,122000.0
2013-04-05 14:55:00,71.99,72.0,71.98,71.98,21400.0,43.141,43.147,43.135,43.135,21400.0
2013-04-05 15:00:00,71.97,71.97,71.86,71.89,65900.0,43.129,43.129,43.0631,43.0811,65900.0
2013-04-05 15:05:00,71.9,71.93,71.85,71.87,55500.0,43.0871,43.1051,43.0571,43.0691,55500.0
2013-04-05 15:10:00,71.88,71.92,71.87,71.89,33100.0,43.0751,43.0991,43.0691,43.0811,33100.0
2013-04-05 15:15:00,71.89,71.97,71.89,71.95,27500.0,43.0811,43.129,43.0811,43.1171,27500.0
2013-04-05 15:20:00,71.96,71.97,71.89,71.92,31300.0,43.123,43.129,43.0811,43.0991,31300.0
2013-04-05 15:25:00,71.93,71.95,71.92,71.95,27500.0,43.1051,43.1171,43.0991,43.1171,27500.0
2013-04-05 15:30:00,71.95,71.95,71.89,71.93,33800.0,43.1171,43.1171,43.0811,43.1051,33800.0
2013-04-05 15:35:00,71.92,72.01,71.92,72.0,45700.0,43.0991,43.153,43.0991,43.147,45700.0
2013-04-05 15:40:00,71.99,72.05,71.99,72.01,59800.0,43.141,43.177,43.141,43.153,59800.0
2013-04-05 15:45:00,72.01,72.06,72.0,72.03,171800.0,43.153,43.183,43.147,43.165,171800.0
2013-04-05 15:50:00,72.04,72.07,72.03,72.03,105800.0,43.171,43.189,43.165,43.165,105800.0
2013-04-05 15:55:00,72.04,72.1,72.01,72.04,189700.0,43.171,43.2069,43.153,43.171,189700.0
2013-04-08 09:30:00,71.97,72.15,71.95,72.04,69400.0,43.129,43.2369,43.1171,43.171,69400.0
2013-04-08 09:35:00,72.04,72.08,71.76,71.77,19800.0,43.171,43.195,43.0032,43.0092,19800.0
2013-04-08 09:40:00,71.81,71.92,71.7,71.88,34300.0,43.0332,43.0991,42.9672,43.0751,34300.0
2013-04-08 09:45:00,71.86,72.02,71.84,72.0,33000.0,43.0631,43.159,43.0511,43.147,33000.0
2013-04-08 09:50:00,72.0,72.05,71.94,71.99,32000.0,43.147,43.177,43.1111,43.141,32000.0
2013-04-08 09:55:00,72.01,72.04,71.98,72.03,35600.0,43.153,43.171,43.135,43.165,35600.0
2013-04-08 10:00:00,72.02,72.07,71.98,72.07,43900.0,43.159,43.189,43.135,43.189,43900.0
2013-04-08 10:05:00,72.07,72.11,72.03,72.1,55800.0,43.189,43.2129,43.165,43.2069,55800.0
2013-04-08 10:10:00,72.1,72.16,72.03,72.06,34800.0,43.2069,43.2429,43.165,43.183,34800.0
2013-04-08 10:15:00,72.06,72.15,72.03,72.06,28900.0,43.183,43.2369,43.165,43.183,28900.0
2013-04-08 10:20:00,72.06,72.16,72.06,72.14,24200.0,43.183,43.2429,43.183,43.2309,24200.0
2013-04-08 10:25:00,72.14,72.14,72.03,72.12,24800.0,43.2309,43.2309,43.165,43.2189,24800.0
2013-04-08 10:30:00,72.11,72.11,72.06,72.1,13600.0,43.2129,43.2129,43.183,43.2069,13600.0
2013-04-08 10:35:00,72.1,72.16,72.09,72.09,24100.0,43.2069,43.2429,43.201,43.201,24100.0
2013-04-08 10:40:00,72.08,72.15,72.08,72.11,19600.0,43.195,43.2369,43.195,43.2129,19600.0
2013-04-08 10:45:00,72.11,72.22,72.1,72.19,33200.0,43.2129,43.2789,43.2069,43.2609,33200.0
2013-04-08 10:50:00,72.18,72.21,72.16,72.17,39400.0,43.2549,43.2729,43.2429,43.2489,39400.0
2013-04-08 10:55:00,72.18,72.2,72.11,72.15,16100.0,43.2549,43.2669,43.2129,43.2369,16100.0
2013-04-08 11:00:00,72.14,72.15,72.1,72.15,15900.0,43.2309,43.2369,43.2069,43.2369,15900.0
2013-04-08 11:05:00,72.14,72.18,72.12,72.16,19800.0,43.2309,43.2549,43.2189,43.2429,19800.0
2013-04-08 11:10:00,72.17,72.17,72.11,72.12,18800.0,43.2489,43.2489,43.2129,43.2189,18800.0
2013-04-08 11:15:00,72.12,72.15,72.08,72.13,19100.0,43.2189,43.2369,43.195,43.2249,19100.0
2013-04-08 11:20:00,72.13,72.2,72.13,72.19,50200.0,43.2249,43.2669,43.2249,43.2609,50200.0
2013-04-08 11:25:00,72.2,72.21,72.16,72.17,47700.0,43.2669,43.2729,43.2429,43.2489,47700.0
2013-04-08 11:30:00,72.18,72.23,72.17,72.23,23800.0,43.2549,43.2849,43.2489,43.2849,23800.0
2013-04-08 11:35:00,72.23,72.28,72.22,72.25,97200.0,43.2849,43.3148,43.2789,43.2968,97200.0
2013-04-08 11:40:00,72.25,72.29,72.21,72.24,80600.0,43.2968,43.3208,43.2729,43.2908,80600.0
2013-04-08 11:45:00,72.24,72.31,72.23,72.23,12200.0,43.2908,43.3328,43.2849,43.2849,12200.0
2013-04-08 11:50:00,72.23,72.26,72.21,72.24,18900.0,43.2849,43.3028,43.2729,43.2908,18900.0
2013-04-08 11:55:00,72.23,72.35,72.23,72.34,37200.0,43.2849,43.3568,43.2849,43.3508,37200.0
2013-04-08 12:00:00,72.35,72.5,72.34,72.47,72600.0,43.3568,43.4467,43.3508,43.4287,72600.0
2013-04-08 12:05:00,72.48,72.5,72.39,72.4,60300.0,43.4347,43.4467,43.3807,43.3867,60300.0
2013-04-08 12:10:00,72.41,72.42,72.38,72.38,15900.0,43.3927,43.3987,43.3747,43.3747,15900.0
2013-04-08 12:15:00,72.39,72.39,72.34,72.34,14000.0,43.3807,43.3807,43.3508,43.3508,14000.0
2013-04-08 12:20:00,72.34,72.37,72.34,72.37,28900.0,43.3508,43.3687,43.3508,43.3687,28900.0
2013-04-08 12:25:00,72.36,72.44,72.36,72.44,16500.0,43.3628,43.4107,43.3628,43.4107,16500.0
2013-04-08 12:30:00,72.43,72.45,72.41,72.45,14300.0,43.4047,43.4167,43.3927,43.4167,14300.0
2013-04-08 12:35:00,72.45,72.46,72.41,72.45,27300.0,43.4167,43.4227,43.3927,43.4167,27300.0
2013-04-08 12:40:00,72.44,72.48,72.41,72.47,23500.0,43.4107,43.4347,43.3927,43.4287,23500.0
2013-04-08 12:45:00,72.48,72.54,72.47,72.52,40000.0,43.4347,43.4706,43.4287,43.4586,40000.0
2013-04-08 12:50:00,72.53,72.59,72.52,72.59,33800.0,43.4646,43.5006,43.4586,43.5006,33800.0
2013-04-08 12:55:00,72.58,72.65,72.58,72.64,34700.0,43.4946,43.5365,43.4946,43.5305,34700.0
2013-04-08 13:00:00,72.64,72.65,72.58,72.59,20300.0,43.5305,43.5365,43.4946,43.5006,20300.0
2013-04-08 13:05:00,72.6,72.6,72.56,72.56,28300.0,43.5066,43.5066,43.4826,43.4826,28300.0
2013-04-08 13:10:00,72.56,72.56,72.51,72.52,33500.0,43.4826,43.4826,43.4526,43.4586,33500.0
2013-04-08 13:15:00,72.52,72.54,72.51,72.52,13900.0,43.4586,43.4706,43.4526,43.4586,13900.0
2013-04-08 13:20:00,72.5,72.54,72.5,72.52,11100.0,43.4467,43.4706,43.4467,43.4586,11100.0
2013-04-08 13:25:00,72.51,72.53,72.5,72.51,9500.0,43.4526,43.4646,43.4467,43.4526,9500.0
2013-04-08 13:30:00,72.5,72.51,72.48,72.49,21800.0,43.4467,43.4526,43.4347,43.4407,21800.0
2013-04-08 13:35:00,72.48,72.5,72.48,72.5,3500.0,43.4347,43.4467,43.4347,43.4467,3500.0
2013-04-08 13:40:00,72.5,72.54,72.49,72.53,27800.0,43.4467,43.4706,43.4407,43.4646,27800.0
2013-04-08 13:45:00,72.53,72.54,72.51,72.52,25600.0,43.4646,43.4706,43.4526,43.4586,25600.0
2013-04-08 13:50:00,72.51,72.52,72.5,72.51,7600.0,43.4526,43.4586,43.4467,43.4526,7600.0
2013-04-08 13:55:00,72.52,72.55,72.52,72.54,37800.0,43.4586,43.4766,43.4586,43.4706,37800.0
2013-04-08 14:00:00,72.54,72.54,72.52,72.54,16700.0,43.4706,43.4706,43.4586,43.4706,16700.0
2013-04-08 14:05:00,72.53,72.56,72.52,72.56,17300.0,43.4646,43.4826,43.4586,43.4826,17300.0
2013-04-08 14:10:00,72.56,72.62,72.55,72.61,40500.0,43.4826,43.5186,43.4766,43.5126,40500.0
2013-04-08 14:15:00,72.61,72.67,72.61,72.64,45000.0,43.5126,43.5485,43.5126,43.5305,45000.0
2013-04-08 14:20:00,72.64,72.67,72.6,72.6,33900.0,43.5305,43.5485,43.5066,43.5066,33900.0
2013-04-08 14:25:00,72.61,72.68,72.6,72.67,15400.0,43.5126,43.5545,43.5066,43.5485,15400.0
2013-04-08 14:30:00,72.67,72.67,72.66,72.67,9600.0,43.5485,43.5485,43.5425,43.5485,9600.0
2013-04-08 14:35:00,72.66,72.73,72.66,72.72,21200.0,43.5425,43.5845,43.5425,43.5785,21200.0
2013-04-08 14:40:00,72.72,72.73,72.68,72.69,14100.0,43.5785,43.5845,43.5545,43.5605,14100.0
2013-04-08 14:45:00,72.67,72.67,72.66,72.67,8300.0,43.5485,43.5485,43.5425,43.5485,8300.0
2013-04-08 14:50:00,72.67,72.7,72.63,72.65,24400.0,43.5485,43.5665,43.5246,43.5365,24400.0
2013-04-08 14:55:00,72.65,72.68,72.64,72.68,16500.0,43.5365,43.5545,43.5305,43.5545,16500.0
2013-04-08 15:00:00,72.67,72.68,72.64,72.64,16500.0,43.5485,43.5545,43.5305,43.5305,16500.0
2013-04-08 15:05:00,72.65,72.66,72.64,72.66,22900.0,43.5365,43.5425,43.5305,43.5425,22900.0
2013-04-08 15:10:00,72.66,72.73,72.65,72.73,23700.0,43.5425,43.5845,43.5365,43.5845,23700.0
2013-04-08 15:15:00,72.74,72.76,72.69,72.72,87700.0,43.5905,43.6025,43.5605,43.5785,87700.0
2013-04-08 15:20:00,72.71,72.78,72.71,72.78,27100.0,43.5725,43.6144,43.5725,43.6144,27100.0
2013-04-08 15:25:00,72.78,72.82,72.77,72.79,42600.0,43.6144,43.6384,43.6085,43.6204,42600.0
2013-04-08 15:30:00,72.79,72.82,72.76,72.82,48200.0,43.6204,43.6384,43.6025,43.6384,48200.0
2013-04-08 15:35:00,72.81,72.9,72.81,72.88,68700.0,43.6324,43.6864,43.6324,43.6744,68700.0
2013-04-08 15:40:00,72.87,72.94,72.87,72.94,35100.0,43.6684,43.7103,43.6684,43.7103,35100.0
2013-04-08 15:45:00,72.93,73.0,72.93,72.99,97800.0,43.7043,43.7463,43.7043,43.7403,97800.0
2013-04-08 15:50:00,72.98,73.0,72.95,72.98,122300.0,43.7343,43.7463,43.7163,43.7343,122300.0
2013-04-08 15:55:00,72.98,73.08,72.98,73.03,247500.0,43.7343,43.7942,43.7343,43.7643,247500.0
2013-04-09 09:30:00,73.09,73.09,72.95,73.07,42400.0,43.8002,43.8002,43.7163,43.7882,42400.0
2013-04-09 09:35:00,73.04,73.06,72.94,72.95,12600.0,43.7703,43.7822,43.7103,43.7163,12600.0
2013-04-09 09:40:00,72.95,72.97,72.78,72.97,14100.0,43.7163,43.7283,43.6144,43.7283,14100.0
2013-04-09 09:45:00,72.97,73.03,72.91,72.91,34700.0,43.7283,43.7643,43.6924,43.6924,34700.0
2013-04-09 09:50:00,72.9,72.9,72.75,72.81,42600.0,43.6864,43.6864,43.5965,43.6324,42600.0
2013-04-09 09:55:00,72.81,72.84,72.79,72.83,10500.0,43.6324,43.6504,43.6204,43.6444,10500.0
2013-04-09 10:00:00,72.81,72.85,72.78,72.82,15000.0,43.6324,43.6564,43.6144,43.6384,15000.0
2013-04-09 10:05:00,72.81,72.81,72.78,72.79,36900.0,43.6324,43.6324,43.6144,43.6204,36900.0
2013-04-09 10:10:00,72.79,72.87,72.76,72.76,20800.0,43.6204,43.6684,43.6025,43.6025,20800.0
2013-04-09 10:15:00,72.76,72.84,72.76,72.81,13500.0,43.6025,43.6504,43.6025,43.6324,13500.0
2013-04-09 10:20:00,72.81,72.85,72.77,72.83,10300.0,43.6324,43.6564,43.6085,43.6444,10300.0
2013-04-09 10:25:00,72.84,72.91,72.84,72.9,34200.0,43.6504,43.6924,43.6504,43.6864,34200.0
2013-04-09 10:30:00,72.9,72.9,72.87,72.9,15700.0,43.6864,43.6864,43.6684,43.6864,15700.0
2013-04-09 10:35:00,72.9,72.97,72.9,72.97,34400.0,43.6864,43.7283,43.6864,43.7283,34400.0
2013-04-09 10:40:00,72.97,72.97,72.93,72.97,17000.0,43.7283,43.7283,43.7043,43.7283,17000.0
2013-04-09 10:45:00,72.98,73.02,72.97,73.01,37000.0,43.7343,43.7583,43.7283,43.7523,37000.0
2013-04-09 10:50:00,73.0,73.0,72.92,72.97,25100.0,43.7463,43.7463,43.6983,43.7283,25100.0
2013-04-09 10:55:00,72.97,73.01,72.95,72.98,14500.0,43.7283,43.7523,43.7163,43.7343,14500.0
2013-04-09 11:00:00,72.99,72.99,72.86,72.87,28000.0,43.7403,43.7403,43.6624,43.6684,28000.0
2013-04-09 11:05:00,72.87,72.88,72.81,72.83,15500.0,43.6684,43.6744,43.6324,43.6444,15500.0
2013-04-09 11:10:00,72.82,72.83,72.79,72.8,16400.0,43.6384,43.6444,43.6204,43.6264,16400.0
2013-04-09 11:15:00,72.81,72.81,72.62,72.63,23600.0,43.6324,43.6324,43.5186,43.5246,23600.0
2013-04-09 11:20:00,72.65,72.69,72.62,72.63,8400.0,43.5365,43.5605,43.5186,43.5246,8400.0
2013-04-09 11:25:00,72.62,72.78,72.59,72.78,18800.0,43.5186,43.6144,43.5006,43.6144,18800.0
2013-04-09 11:30:00,72.78,72.78,72.69,72.69,9700.0,43.6144,43.6144,43.5605,43.5605,9700.0
2013-04-09 11:35:00,72.69,72.7,72.63,72.66,8800.0,43.5605,43.5665,43.5246,43.5425,8800.0
2013-04-09 11:40:00,72.66,72.75,72.66,72.75,9000.0,43.5425,43.5965,43.5425,43.5965,9000.0
2013-04-09 11:45:00,72.74,72.76,72.68,72.7,10400.0,43.5905,43.6025,43.5545,43.5665,10400.0
2013-04-09 11:50:00,72.69,72.7,72.67,72.68,7500.0,43.5605,43.5665,43.5485,43.5545,7500.0
2013-04-09 11:55:00,72.68,72.69,72.62,72.64,10600.0,43.5545,43.5605,43.5186,43.5305,10600.0
2013-04-09 12:00:00,72.63,72.65,72.61,72.62,10000.0,43.5246,43.5365,43.5126,43.5186,10000.0
2013-04-09 12:05:00,72.64,72.67,72.62,72.66,7800.0,43.5305,43.5485,43.5186,43.5425,7800.0
2013-04-09 12:10:00,72.66,72.69,72.66,72.68,10900.0,43.5425,43.5605,43.5425,43.5545,10900.0
2013-04-09 12:15:00,72.68,72.71,72.67,72.71,10300.0,43.5545,43.5725,43.5485,43.5725,10300.0
2013-04-09 12:20:00,72.7,72.71,72.66,72.69,8500.0,43.5665,43.5725,43.5425,43.5605,8500.0
2013-04-09 12:25:00,72.69,72.69,72.63,72.63,8100.0,43.5605,43.5605,43.5246,43.5246,8100.0
2013-04-09 12:30:00,72.65,72.74,72.65,72.72,7100.0,43.5365,43.5905,43.5365,43.5785,7100.0
2013-04-09 12:35:00,72.72,72.76,72.71,72.73,9600.0,43.5785,43.6025,43.5725,43.5845,9600.0
2013-04-09 12:40:00,72.73,72.74,72.72,72.74,7300.0,43.5845,43.5905,43.5785,43.5905,7300.0
2013-04-09 12:45:00,72.73,72.75,72.7,72.71,22200.0,43.5845,43.5965,43.5665,43.5725,22200.0
2013-04-09 12:50:00,72.72,72.73,72.7,72.7,14500.0,43.5785,43.5845,43.5665,43.5665,14500.0
2013-04-09 12:55:00,72.7,72.74,72.7,72.72,20800.0,43.5665,43.5905,43.5665,43.5785,20800.0
2013-04-09 13:00:00,72.73,72.76,72.72,72.74,20200.0,43.5845,43.6025,43.5785,43.5905,20200.0
2013-04-09 13:05:00,72.73,72.74,72.7,72.72,17100.0,43.5845,43.5905,43.5665,43.5785,17100.0
2013-04-09 13:10:00,72.71,72.72,72.67,72.7,16600.0,43.5725,43.5785,43.5485,43.5665,16600.0
2013-04-09 13:15:00,72.7,72.77,72.7,72.77,20400.0,43.5665,43.6085,43.5665,43.6085,20400.0
2013-04-09 13:20:00,72.76,72.8,72.71,72.8,15400.0,43.6025,43.6264,43.5725,43.6264,15400.0
2013-04-09 13:25:00,72.8,72.85,72.8,72.82,20100.0,43.6264,43.6564,43.6264,43.6384,20100.0
2013-04-09 13:30:00,72.82,72.84,72.82,72.83,12700.0,43.6384,43.6504,43.6384,43.6444,12700.0
2013-04-09 13:35:00,72.83,72.84,72.77,72.77,18100.0,43.6444,43.6504,43.6085,43.6085,18100.0
2013-04-09 13:40:00,72.78,72.84,72.78,72.83,18600.0,43.6144,43.6504,43.6144,43.6444,18600.0
2013-04-09 13:45:00,72.83,72.84,72.8,72.84,24100.0,43.6444,43.6504,43.6264,43.6504,24100.0
2013-04-09 13:50:00,72.85,72.85,72.83,72.84,16100.0,43.6564,43.6564,43.6444,43.6504,16100.0
2013-04-09 13:55:00,72.84,72.84,72.78,72.78,14700.0,43.6504,43.6504,43.6144,43.6144,14700.0
2013-04-09 14:00:00,72.78,72.81,72.75,72.76,9300.0,43.6144,43.6324,43.5965,43.6025,9300.0
2013-04-09 14:05:00,72.76,72.77,72.74,72.76,19000.0,43.6025,43.6085,43.5905,43.6025,19000.0
2013-04-09 14:10:00,72.75,72.76,72.72,72.73,12200.0,43.5965,43.6025,43.5785,43.5845,12200.0
2013-04-09 14:15:00,72.72,72.72,72.67,72.7,16000.0,43.5785,43.5785,43.5485,43.5665,16000.0
2013-04-09 14:20:00,72.69,72.73,72.67,72.72,15700.0,43.5605,43.5845,43.5485,43.5785,15700.0
2013-04-09 14:25:00,72.72,72.74,72.71,72.71,13400.0,43.5785,43.5905,43.5725,43.5725,13400.0
2013-04-09 14:30:00,72.7,72.78,72.7,72.78,9000.0,43.5665,43.6144,43.5665,43.6144,9000.0
2013-04-09 14:35:00,72.78,72.78,72.71,72.72,14800.0,43.6144,43.6144,43.5725,43.5785,14800.0
2013-04-09 14:40:00,72.7,72.73,72.68,72.68,32500.0,43.5665,43.5845,43.5545,43.5545,32500.0
2013-04-09 14:45:00,72.69,72.72,72.68,72.71,29500.0,43.5605,43.5785,43.5545,43.5725,29500.0
2013-04-09 14:50:00,72.72,72.75,72.67,72.7,34900.0,43.5785,43.5965,43.5485,43.5665,34900.0
2013-04-09 14:55:00,72.7,72.73,72.67,72.67,20500.0,43.5665,43.5845,43.5485,43.5485,20500.0
2013-04-09 15:00:00,72.67,72.73,72.66,72.67,23300.0,43.5485,43.5845,43.5425,43.5485,23300.0
2013-04-09 15:05:00,72.67,72.69,72.6,72.62,20900.0,43.5485,43.5605,43.5066,43.5186,20900.0
2013-04-09 15:10:00,72.62,72.63,72.56,72.62,16200.0,43.5186,43.5246,43.4826,43.5186,16200.0
2013-04-09 15:15:00,72.63,72.67,72.6,72.66,24000.0,43.5246,43.5485,43.5066,43.5425,24000.0
2013-04-09 15:20:00,72.67,72.75,72.66,72.75,17800.0,43.5485,43.5965,43.5425,43.5965,17800.0
2013-04-09 15:25:00,72.76,72.77,72.69,72.7,23100.0,43.6025,43.6085,43.5605,43.5665,23100.0
2013-04-09 15:30:00,72.71,72.71,72.65,72.66,22500.0,43.5725,43.5725,43.5365,43.5425,22500.0
2013-04-09 15:35:00,72.65,72.66,72.58,72.58,34700.0,43.5365,43.5425,43.4946,43.4946,34700.0
2013-04-09 15:40:00,72.58,72.59,72.54,72.55,35100.0,43.4946,43.5006,43.4706,43.4766,35100.0
2013-04-09 15:45:00,72.56,72.6,72.53,72.57,43300.0,43.4826,43.5066,43.4646,43.4886,43300.0
2013-04-09 15:50:00,72.58,72.62,72.53,72.62,43600.0,43.4946,43.5186,43.4646,43.5186,43600.0
2013-04-09 15:55:00,72.62,72.67,72.57,72.62,170400.0,43.5186,43.5485,43.4886,43.5186,170400.0
2013-04-10 09:30:00,72.97,72.99,72.78,72.84,58100.0,43.7283,43.7403,43.6144,43.6504,58100.0
2013-04-10 09:35:00,72.82,72.95,72.81,72.95,10400.0,43.6384,43.7163,43.6324,43.7163,10400.0
2013-04-10 09:40:00,72.94,72.97,72.89,72.93,10000.0,43.7103,43.7283,43.6804,43.7043,10000.0
2013-04-10 09:45:00,72.92,73.0,72.92,72.98,13200.0,43.6983,43.7463,43.6983,43.7343,13200.0
2013-04-10 09:50:00,72.98,72.98,72.82,72.82,31700.0,43.7343,43.7343,43.6384,43.6384,31700.0
2013-04-10 09:55:00,72.83,72.86,72.81,72.84,12800.0,43.6444,43.6624,43.6324,43.6504,12800.0
2013-04-10 10:00:00,72.84,72.84,72.73,72.81,28100.0,43.6504,43.6504,43.5845,43.6324,28100.0
2013-04-10 10:05:00,72.81,72.89,72.79,72.8,23800.0,43.6324,43.6804,43.6204,43.6264,23800.0
2013-04-10 10:10:00,72.79,72.86,72.73,72.86,17200.0,43.6204,43.6624,43.5845,43.6624,17200.0
2013-04-10 10:15:00,72.88,72.89,72.71,72.71,14700.0,43.6744,43.6804,43.5725,43.5725,14700.0
2013-04-10 10:20:00,72.72,72.77,72.67,72.76,15700.0,43.5785,43.6085,43.5485,43.6025,15700.0
2013-04-10 10:25:00,72.77,72.97,72.77,72.95,21400.0,43.6085,43.7283,43.6085,43.7163,21400.0
2013-04-10 10:30:00,72.97,72.97,72.86,72.86,14900.0,43.7283,43.7283,43.6624,43.6624,14900.0
2013-04-10 10:35:00,72.86,72.86,72.81,72.81,9200.0,43.6624,43.6624,43.6324,43.6324,9200.0
2013-04-10 10:40:00,72.81,72.87,72.81,72.82,16500.0,43.6324,43.6684,43.6324,43.6384,16500.0
2013-04-10 10:45:00,72.81,72.84,72.78,72.82,22700.0,43.6324,43.6504,43.6144,43.6384,22700.0
2013-04-10 10:50:00,72.82,72.88,72.82,72.87,24300.0,43.6384,43.6744,43.6384,43.6684,24300.0
2013-04-10 10:55:00,72.88,72.93,72.85,72.92,17800.0,43.6744,43.7043,43.6564,43.6983,17800.0
2013-04-10 11:00:00,72.91,72.92,72.83,72.9,23000.0,43.6924,43.6983,43.6444,43.6864,23000.0
2013-04-10 11:05:00,72.9,72.99,72.9,72.98,13400.0,43.6864,43.7403,43.6864,43.7343,13400.0
2013-04-10 11:10:00,72.99,73.07,72.98,73.05,32600.0,43.7403,43.7882,43.7343,43.7762,32600.0
2013-04-10 11:15:00,73.04,73.06,72.99,73.06,15900.0,43.7703,43.7822,43.7403,43.7822,15900.0
2013-04-10 11:20:00,73.06,73.15,73.05,73.12,14900.0,43.7822,43.8362,43.7762,43.8182,14900.0
2013-04-10 11:25:00,73.12,73.27,73.12,73.26,26900.0,43.8182,43.9081,43.8182,43.9021,26900.0
2013-04-10 11:30:00,73.27,73.27,73.18,73.21,26400.0,43.9081,43.9081,43.8542,43.8721,26400.0
2013-04-10 11:35:00,73.22,73.26,73.13,73.14,30800.0,43.8781,43.9021,43.8242,43.8302,30800.0
2013-04-10 11:40:00,73.14,73.17,73.09,73.1,9000.0,43.8302,43.8482,43.8002,43.8062,9000.0
2013-04-10 11:45:00,73.1,73.21,73.09,73.21,9800.0,43.8062,43.8721,43.8002,43.8721,9800.0
2013-04-10 11:50:00,73.21,73.25,73.2,73.22,21700.0,43.8721,43.8961,43.8661,43.8781,21700.0
2013-04-10 11:55:00,73.23,73.23,73.16,73.16,7000.0,43.8841,43.8841,43.8422,43.8422,7000.0
2013-04-10 12:00:00,73.15,73.15,73.06,73.07,9500.0,43.8362,43.8362,43.7822,43.7882,9500.0
2013-04-10 12:05:00,73.07,73.18,73.07,73.18,25500.0,43.7882,43.8542,43.7882,43.8542,25500.0
2013-04-10 12:10:00,73.19,73.21,73.18,73.19,13900.0,43.8601,43.8721,43.8542,43.8601,13900.0
2013-04-10 12:15:00,73.18,73.24,73.18,73.2,23500.0,43.8542,43.8901,43.8542,43.8661,23500.0
2013-04-10 12:20:00,73.2,73.2,73.16,73.17,14900.0,43.8661,43.8661,43.8422,43.8482,14900.0
2013-04-10 12:25:00,73.15,73.18,73.15,73.17,4300.0,43.8362,43.8542,43.8362,43.8482,4300.0
2013-04-10 12:30:00,73.17,73.19,73.16,73.17,11600.0,43.8482,43.8601,43.8422,43.8482,11600.0
2013-04-10 12:35:00,73.18,73.24,73.17,73.23,20100.0,43.8542,43.8901,43.8482,43.8841,20100.0
2013-04-10 12:40:00,73.23,73.24,73.17,73.19,17500.0,43.8841,43.8901,43.8482,43.8601,17500.0
2013-04-10 12:45:00,73.19,73.24,73.18,73.24,8000.0,43.8601,43.8901,43.8542,43.8901,8000.0
2013-04-10 12:50:00,73.24,73.27,73.2,73.24,13900.0,43.8901,43.9081,43.8661,43.8901,13900.0
2013-04-10 12:55:00,73.24,73.28,73.24,73.26,6900.0,43.8901,43.9141,43.8901,43.9021,6900.0
2013-04-10 13:00:00,73.26,73.28,73.24,73.25,12900.0,43.9021,43.9141,43.8901,43.8961,12900.0
2013-04-10 13:05:00,73.24,73.25,73.23,73.25,5300.0,43.8901,43.8961,43.8841,43.8961,5300.0
2013-04-10 13:10:00,73.25,73.25,73.21,73.21,8300.0,43.8961,43.8961,43.8721,43.8721,8300.0
2013-04-10 13:15:00,73.21,73.21,73.19,73.2,10300.0,43.8721,43.8721,43.8601,43.8661,10300.0
2013-04-10 13:20:00,73.2,73.22,73.17,73.21,13500.0,43.8661,43.8781,43.8482,43.8721,13500.0
2013-04-10 13:25:00,73.21,73.26,73.21,73.23,13100.0,43.8721,43.9021,43.8721,43.8841,13100.0
2013-04-10 13:30:00,73.23,73.23,73.18,73.19,9900.0,43.8841,43.8841,43.8542,43.8601,9900.0
2013-04-10 13:35:00,73.18,73.19,73.14,73.16,16500.0,43.8542,43.8601,43.8302,43.8422,16500.0
2013-04-10 13:40:00,73.15,73.16,73.14,73.15,5900.0,43.8362,43.8422,43.8302,43.8362,5900.0
2013-04-10 13:45:00,73.14,73.16,73.14,73.15,12600.0,43.8302,43.8422,43.8302,43.8362,12600.0
2013-04-10 13:50:00,73.15,73.15,73.08,73.13,22100.0,43.8362,43.8362,43.7942,43.8242,22100.0
2013-04-10 13:55:00,73.12,73.14,73.1,73.13,10500.0,43.8182,43.8302,43.8062,43.8242,10500.0
2013-04-10 14:00:00,73.14,73.19,73.14,73.17,13000.0,43.8302,43.8601,43.8302,43.8482,13000.0
2013-04-10 14:05:00,73.17,73.22,73.16,73.22,16000.0,43.8482,43.8781,43.8422,43.8781,16000.0
2013-04-10 14:10:00,73.21,73.21,73.16,73.17,19200.0,43.8721,43.8721,43.8422,43.8482,19200.0
2013-04-10 14:15:00,73.17,73.17,73.09,73.1,59000.0,43.8482,43.8482,43.8002,43.8062,59000.0
2013-04-10 14:20:00,73.1,73.1,72.97,73.0,65000.0,43.8062,43.8062,43.7283,43.7463,65000.0
2013-04-10 14:25:00,72.99,73.01,72.94,72.94,19200.0,43.7403,43.7523,43.7103,43.7103,19200.0
2013-04-10 14:30:00,72.96,73.0,72.95,73.0,8200.0,43.7223,43.7463,43.7163,43.7463,8200.0
2013-04-10 14:35:00,72.99,73.01,72.95,72.96,16000.0,43.7403,43.7523,43.7163,43.7223,16000.0
2013-04-10 14:40:00,72.96,72.96,72.92,72.95,13600.0,43.7223,43.7223,43.6983,43.7163,13600.0
2013-04-10 14:45:00,72.95,72.95,72.93,72.95,10400.0,43.7163,43.7163,43.7043,43.7163,10400.0
2013-04-10 14:50:00,72.95,72.96,72.92,72.95,15500.0,43.7163,43.7223,43.6983,43.7163,15500.0
2013-04-10 14:55:00,72.95,72.98,72.92,72.92,21700.0,43.7163,43.7343,43.6983,43.6983,21700.0
2013-04-10 15:00:00,72.92,72.95,72.89,72.9,10600.0,43.6983,43.7163,43.6804,43.6864,10600.0
2013-04-10 15:05:00,72.89,72.89,72.86,72.86,6700.0,43.6804,43.6804,43.6624,43.6624,6700.0
2013-04-10 15:10:00,72.87,72.91,72.86,72.86,22700.0,43.6684,43.6924,43.6624,43.6624,22700.0
2013-04-10 15:15:00,72.86,72.89,72.85,72.89,11600.0,43.6624,43.6804,43.6564,43.6804,11600.0
2013-04-10 15:20:00,72.89,72.94,72.87,72.94,21900.0,43.6804,43.7103,43.6684,43.7103,21900.0
2013-04-10 15:25:00,72.94,72.98,72.93,72.95,14000.0,43.7103,43.7343,43.7043,43.7163,14000.0
2013-04-10 15:30:00,72.95,72.95,72.76,72.84,121500.0,43.7163,43.7163,43.6025,43.6504,121500.0
2013-04-10 15:35:00,72.84,72.88,72.8,72.81,58900.0,43.6504,43.6744,43.6264,43.6324,58900.0
2013-04-10 15:40:00,72.82,72.83,72.78,72.81,68400.0,43.6384,43.6444,43.6144,43.6324,68400.0
2013-04-10 15:45:00,72.81,72.84,72.79,72.81,80000.0,43.6324,43.6504,43.6204,43.6324,80000.0
2013-04-10 15:50:00,72.82,72.88,72.82,72.86,37800.0,43.6384,43.6744,43.6384,43.6624,37800.0
2013-04-10 15:55:00,72.86,72.87,72.79,72.8,183200.0,43.6624,43.6684,43.6204,43.6264,183200.0
2013-04-11 09:30:00,72.93,73.0,72.75,72.96,53200.0,43.7043,43.7463,43.5965,43.7223,53200.0
2013-04-11 09:35:00,72.98,73.05,72.96,73.04,50000.0,43.7343,43.7762,43.7223,43.7703,50000.0
2013-04-11 09:40:00,73.03,73.13,73.01,73.05,31200.0,43.7643,43.8242,43.7523,43.7762,31200.0
2013-04-11 09:45:00,73.06,73.07,73.0,73.07,33500.0,43.7822,43.7882,43.7463,43.7882,33500.0
2013-04-11 09:50:00,73.06,73.08,73.03,73.07,19200.0,43.7822,43.7942,43.7643,43.7882,19200.0
2013-04-11 09:55:00,73.06,73.09,73.03,73.08,32200.0,43.7822,43.8002,43.7643,43.7942,32200.0
2013-04-11 10:00:00,73.09,73.16,73.05,73.16,23600.0,43.8002,43.8422,43.7762,43.8422,23600.0
2013-04-11 10:05:00,73.16,73.16,73.11,73.11,22300.0,43.8422,43.8422,43.8122,43.8122,22300.0
2013-04-11 10:10:00,73.11,73.11,73.06,73.06,23300.0,43.8122,43.8122,43.7822,43.7822,23300.0
2013-04-11 10:15:00,73.07,73.07,73.03,73.06,15500.0,43.7882,43.7882,43.7643,43.7822,15500.0
2013-04-11 10:20:00,73.06,73.08,73.01,73.07,11500.0,43.7822,43.7942,43.7523,43.7882,11500.0
2013-04-11 10:25:00,73.06,73.15,73.06,73.13,16800.0,43.7822,43.8362,43.7822,43.8242,16800.0
2013-04-11 10:30:00,73.13,73.16,73.09,73.09,26300.0,43.8242,43.8422,43.8002,43.8002,26300.0
2013-04-11 10:35:00,73.1,73.12,73.03,73.04,16000.0,43.8062,43.8182,43.7643,43.7703,16000.0
2013-04-11 10:40:00,73.03,73.11,73.03,73.11,14400.0,43.7643,43.8122,43.7643,43.8122,14400.0
2013-04-11 10:45:00,73.09,73.13,73.09,73.1,18300.0,43.8002,43.8242,43.8002,43.8062,18300.0
2013-04-11 10:50:00,73.11,73.16,73.08,73.13,33400.0,43.8122,43.8422,43.7942,43.8242,33400.0
2013-04-11 10:55:00,73.13,73.13,73.06,73.07,21700.0,43.8242,43.8242,43.7822,43.7882,21700.0
2013-04-11 11:00:00,73.07,73.13,73.06,73.1,47100.0,43.7882,43.8242,43.7822,43.8062,47100.0
2013-04-11 11:05:00,73.1,73.2,73.1,73.17,33600.0,43.8062,43.8661,43.8062,43.8482,33600.0
2013-04-11 11:10:00,73.16,73.23,73.13,73.2,12000.0,43.8422,43.8841,43.8242,43.8661,12000.0
2013-04-11 11:15:00,73.21,73.29,73.21,73.26,17800.0,43.8721,43.9201,43.8721,43.9021,17800.0
2013-04-11 11:20:00,73.26,73.29,73.26,73.29,10200.0,43.9021,43.9201,43.9021,43.9201,10200.0
2013-04-11 11:25:00,73.3,73.36,73.28,73.31,14100.0,43.9261,43.962,43.9141,43.9321,14100.0
2013-04-11 11:30:00,73.33,73.33,73.22,73.24,28600.0,43.944,43.944,43.8781,43.8901,28600.0
2013-04-11 11:35:00,73.24,73.3,73.23,73.28,17600.0,43.8901,43.9261,43.8841,43.9141,17600.0
2013-04-11 11:40:00,73.28,73.31,73.27,73.31,19600.0,43.9141,43.9321,43.9081,43.9321,19600.0
2013-04-11 11:45:00,73.31,73.31,73.26,73.29,21500.0,43.9321,43.9321,43.9021,43.9201,21500.0
2013-04-11 11:50:00,73.29,73.32,73.26,73.32,14600.0,43.9201,43.938,43.9021,43.938,14600.0
2013-04-11 11:55:00,73.33,73.34,73.28,73.28,15200.0,43.944,43.95,43.9141,43.9141,15200.0
2013-04-11 12:00:00,73.28,73.3,73.23,73.23,14000.0,43.9141,43.9261,43.8841,43.8841,14000.0
2013-04-11 12:05:00,73.23,73.29,73.22,73.27,17600.0,43.8841,43.9201,43.8781,43.9081,17600.0
2013-04-11 12:10:00,73.26,73.27,73.21,73.26,12800.0,43.9021,43.9081,43.8721,43.9021,12800.0
2013-04-11 12:15:00,73.26,73.27,73.24,73.25,12100.0,43.9021,43.9081,43.8901,43.8961,12100.0
2013-04-11 12:20:00,73.25,73.33,73.25,73.33,10600.0,43.8961,43.944,43.8961,43.944,10600.0
2013-04-11 12:25:00,73.34,73.36,73.31,73.35,13000.0,43.95,43.962,43.9321,43.956,13000.0
2013-04-11 12:30:00,73.35,73.42,73.35,73.41,23800.0,43.956,43.998,43.956,43.992,23800.0
2013-04-11 12:35:00,73.43,73.45,73.4,73.41,16700.0,44.004,44.016,43.986,43.992,16700.0
2013-04-11 12:40:00,73.42,73.45,73.42,73.43,9000.0,43.998,44.016,43.998,44.004,9000.0
2013-04-11 12:45:00,73.43,73.43,73.36,73.36,14800.0,44.004,44.004,43.962,43.962,14800.0
2013-04-11 12:50:00,73.34,73.36,73.31,73.31,18700.0,43.95,43.962,43.9321,43.9321,18700.0
2013-04-11 12:55:00,73.31,73.35,73.29,73.31,25400.0,43.9321,43.956,43.9201,43.9321,25400.0
2013-04-11 13:00:00,73.33,73.39,73.33,73.39,24700.0,43.944,43.98,43.944,43.98,24700.0
2013-04-11 13:05:00,73.39,73.39,73.31,73.32,18700.0,43.98,43.98,43.9321,43.938,18700.0
2013-04-11 13:10:00,73.32,73.34,73.32,73.32,5600.0,43.938,43.95,43.938,43.938,5600.0
2013-04-11 13:15:00,73.33,73.37,73.32,73.36,15300.0,43.944,43.968,43.938,43.962,15300.0
2013-04-11 13:20:00,73.37,73.37,73.3,73.31,32300.0,43.968,43.968,43.9261,43.9321,32300.0
2013-04-11 13:25:00,73.3,73.31,73.28,73.28,12900.0,43.9261,43.9321,43.9141,43.9141,12900.0
2013-04-11 13:30:00,73.28,73.3,73.24,73.3,18200.0,43.9141,43.9261,43.8901,43.9261,18200.0
2013-04-11 13:35:00,73.29,73.35,73.27,73.31,90300.0,43.9201,43.956,43.9081,43.9321,90300.0
2013-04-11 13:40:00,73.31,73.34,73.3,73.3,15900.0,43.9321,43.95,43.9261,43.9261,15900.0
2013-04-11 13:45:00,73.31,73.31,73.28,73.3,11000.0,43.9321,43.9321,43.9141,43.9261,11000.0
2013-04-11 13:50:00,73.3,73.3,73.21,73.23,21500.0,43.9261,43.9261,43.8721,43.8841,21500.0
2013-04-11 13:55:00,73.22,73.22,73.16,73.16,42200.0,43.8781,43.8781,43.8422,43.8422,42200.0
2013-04-11 14:00:00,73.17,73.2,73.11,73.12,35000.0,43.8482,43.8661,43.8122,43.8182,35000.0
2013-04-11 14:05:00,73.11,73.17,73.05,73.15,42400.0,43.8122,43.8482,43.7762,43.8362,42400.0
2013-04-11 14:10:00,73.15,73.16,73.12,73.14,15700.0,43.8362,43.8422,43.8182,43.8302,15700.0
2013-04-11 14:15:00,73.14,73.14,73.11,73.12,14600.0,43.8302,43.8302,43.8122,43.8182,14600.0
2013-04-11 14:20:00,73.1,73.15,73.09,73.12,28800.0,43.8062,43.8362,43.8002,43.8182,28800.0
2013-04-11 14:25:00,73.13,73.16,73.12,73.13,20100.0,43.8242,43.8422,43.8182,43.8242,20100.0
2013-04-11 14:30:00,73.13,73.17,73.12,73.16,18900.0,43.8242,43.8482,43.8182,43.8422,18900.0
2013-04-11 14:35:00,73.16,73.19,73.13,73.17,18600.0,43.8422,43.8601,43.8242,43.8482,18600.0
2013-04-11 14:40:00,73.18,73.22,73.16,73.21,17500.0,43.8542,43.8781,43.8422,43.8721,17500.0
2013-04-11 14:45:00,73.22,73.23,73.2,73.2,14900.0,43.8781,43.8841,43.8661,43.8661,14900.0
2013-04-11 14:50:00,73.2,73.2,73.13,73.15,20400.0,43.8661,43.8661,43.8242,43.8362,20400.0
2013-04-11 14:55:00,73.16,73.27,73.16,73.26,27000.0,43.8422,43.9081,43.8422,43.9021,27000.0
2013-04-11 15:00:00,73.26,73.28,73.21,73.22,27400.0,43.9021,43.9141,43.8721,43.8781,27400.0
2013-04-11 15:05:00,73.22,73.26,73.19,73.21,18200.0,43.8781,43.9021,43.8601,43.8721,18200.0
2013-04-11 15:10:00,73.2,73.23,73.18,73.2,15900.0,43.8661,43.8841,43.8542,43.8661,15900.0
2013-04-11 15:15:00,73.2,73.23,73.19,73.21,24300.0,43.8661,43.8841,43.8601,43.8721,24300.0
2013-04-11 15:20:00,73.2,73.21,73.17,73.19,96700.0,43.8661,43.8721,43.8482,43.8601,96700.0
2013-04-11 15:25:00,73.19,73.19,73.14,73.16,13000.0,43.8601,43.8601,43.8302,43.8422,13000.0
2013-04-11 15:30:00,73.17,73.24,73.17,73.22,23400.0,43.8482,43.8901,43.8482,43.8781,23400.0
2013-04-11 15:35:00,73.21,73.22,73.17,73.17,16000.0,43.8721,43.8781,43.8482,43.8482,16000.0
2013-04-11 15:40:00,73.17,73.19,73.13,73.18,37500.0,43.8482,43.8601,43.8242,43.8542,37500.0
2013-04-11 15:45:00,73.18,73.25,73.17,73.18,42800.0,43.8542,43.8961,43.8482,43.8542,42800.0
2013-04-11 15:50:00,73.18,73.2,73.15,73.15,43300.0,43.8542,43.8661,43.8362,43.8362,43300.0
2013-04-11 15:55:00,73.16,73.22,73.15,73.16,199900.0,43.8422,43.8781,43.8362,43.8422,199900.0
2013-04-12 09:30:00,73.0,73.2,73.0,73.15,41200.0,43.7463,43.8661,43.7463,43.8362,41200.0
2013-04-12 09:35:00,73.17,73.25,73.13,73.25,12200.0,43.8482,43.8961,43.8242,43.8961,12200.0
2013-04-12 09:40:00,73.24,73.24,73.15,73.17,10900.0,43.8901,43.8901,43.8362,43.8482,10900.0
2013-04-12 09:45:00,73.18,73.33,73.17,73.32,12300.0,43.8542,43.944,43.8482,43.938,12300.0
2013-04-12 09:50:00,73.31,73.32,73.19,73.25,17800.0,43.9321,43.938,43.8601,43.8961,17800.0
2013-04-12 09:55:00,73.23,73.26,73.17,73.22,11300.0,43.8841,43.9021,43.8482,43.8781,11300.0
2013-04-12 10:00:00,73.21,73.31,73.2,73.3,23100.0,43.8721,43.9321,43.8661,43.9261,23100.0
2013-04-12 10:05:00,73.3,73.33,73.28,73.31,20500.0,43.9261,43.944,43.9141,43.9321,20500.0
2013-04-12 10:10:00,73.3,73.37,73.27,73.35,50500.0,43.9261,43.968,43.9081,43.956,50500.0
2013-04-12 10:15:00,73.35,73.41,73.31,73.39,25100.0,43.956,43.992,43.9321,43.98,25100.0
2013-04-12 10:20:00,73.38,73.4,73.3,73.35,32700.0,43.974,43.986,43.9261,43.956,32700.0
2013-04-12 10:25:00,73.34,73.37,73.31,73.36,23700.0,43.95,43.968,43.9321,43.962,23700.0
2013-04-12 10:30:00,73.36,73.36,73.32,73.35,10100.0,43.962,43.962,43.938,43.956,10100.0
2013-04-12 10:35:00,73.36,73.38,73.33,73.37,26400.0,43.962,43.974,43.944,43.968,26400.0
2013-04-12 10:40:00,73.37,73.38,73.34,73.36,18800.0,43.968,43.974,43.95,43.962,18800.0
2013-04-12 10:45:00,73.35,73.39,73.31,73.32,19200.0,43.956,43.98,43.9321,43.938,19200.0
2013-04-12 10:50:00,73.35,73.37,73.29,73.32,18800.0,43.956,43.968,43.9201,43.938,18800.0
2013-04-12 10:55:00,73.33,73.33,73.25,73.25,16800.0,43.944,43.944,43.8961,43.8961,16800.0
2013-04-12 11:00:00,73.26,73.28,73.25,73.26,12300.0,43.9021,43.9141,43.8961,43.9021,12300.0
2013-04-12 11:05:00,73.27,73.29,73.21,73.26,43700.0,43.9081,43.9201,43.8721,43.9021,43700.0
2013-04-12 11:10:00,73.26,73.26,73.19,73.2,53500.0,43.9021,43.9021,43.8601,43.8661,53500.0
2013-04-12 11:15:00,73.2,73.24,73.19,73.19,15300.0,43.8661,43.8901,43.8601,43.8601,15300.0
2013-04-12 11:20:00,73.2,73.22,73.19,73.19,8100.0,43.8661,43.8781,43.8601,43.8601,8100.0
2013-04-12 11:25:00,73.19,73.22,73.17,73.2,32200.0,43.8601,43.8781,43.8482,43.8661,32200.0
2013-04-12 11:30:00,73.2,73.2,73.17,73.2,20600.0,43.8661,43.8661,43.8482,43.8661,20600.0
2013-04-12 11:35:00,73.2,73.2,73.06,73.06,33700.0,43.8661,43.8661,43.7822,43.7822,33700.0
2013-04-12 11:40:00,73.07,73.09,73.04,73.04,21400.0,43.7882,43.8002,43.7703,43.7703,21400.0
2013-04-12 11:45:00,73.04,73.08,73.01,73.03,16500.0,43.7703,43.7942,43.7523,43.7643,16500.0
2013-04-12 11:50:00,73.05,73.05,73.0,73.02,12800.0,43.7762,43.7762,43.7463,43.7583,12800.0
2013-04-12 11:55:00,73.01,73.08,73.0,73.07,13800.0,43.7523,43.7942,43.7463,43.7882,13800.0
2013-04-12 12:00:00,73.08,73.08,73.0,73.0,17300.0,43.7942,43.7942,43.7463,43.7463,17300.0
2013-04-12 12:05:00,72.99,73.0,72.98,73.0,13200.0,43.7403,43.7463,43.7343,43.7463,13200.0
2013-04-12 12:10:00,72.99,73.01,72.98,73.0,15600.0,43.7403,43.7523,43.7343,43.7463,15600.0
2013-04-12 12:15:00,73.01,73.01,72.99,73.0,15000.0,43.7523,43.7523,43.7403,43.7463,15000.0
2013-04-12 12:20:00,73.0,73.01,72.99,73.0,12100.0,43.7463,43.7523,43.7403,43.7463,12100.0
2013-04-12 12:25:00,73.01,73.06,72.97,72.97,26100.0,43.7523,43.7822,43.7283,43.7283,26100.0
2013-04-12 12:30:00,72.98,73.01,72.98,73.0,9200.0,43.7343,43.7523,43.7343,43.7463,9200.0
2013-04-12 12:35:00,73.01,73.05,72.99,73.04,8100.0,43.7523,43.7762,43.7403,43.7703,8100.0
2013-04-12 12:40:00,73.04,73.1,73.03,73.09,12400.0,43.7703,43.8062,43.7643,43.8002,12400.0
2013-04-12 12:45:00,73.09,73.1,73.09,73.1,18100.0,43.8002,43.8062,43.8002,43.8062,18100.0
2013-04-12 12:50:00,73.1,73.1,73.08,73.1,10500.0,43.8062,43.8062,43.7942,43.8062,10500.0
2013-04-12 12:55:00,73.1,73.15,73.09,73.09,21900.0,43.8062,43.8362,43.8002,43.8002,21900.0
2013-04-12 13:00:00,73.1,73.12,73.09,73.1,17900.0,43.8062,43.8182,43.8002,43.8062,17900.0
2013-04-12 13:05:00,73.09,73.11,73.08,73.1,15100.0,43.8002,43.8122,43.7942,43.8062,15100.0
2013-04-12 13:10:00,73.1,73.11,73.1,73.1,7900.0,43.8062,43.8122,43.8062,43.8062,7900.0
2013-04-12 13:15:00,73.1,73.1,73.05,73.05,8700.0,43.8062,43.8062,43.7762,43.7762,8700.0
2013-04-12 13:20:00,73.05,73.1,73.05,73.1,5800.0,43.7762,43.8062,43.7762,43.8062,5800.0
2013-04-12 13:25:00,73.1,73.1,73.08,73.1,8400.0,43.8062,43.8062,43.7942,43.8062,8400.0
2013-04-12 13:30:00,73.1,73.1,73.09,73.09,9400.0,43.8062,43.8062,43.8002,43.8002,9400.0
2013-04-12 13:35:00,73.1,73.12,73.06,73.12,27700.0,43.8062,43.8182,43.7822,43.8182,27700.0
2013-04-12 13:40:00,73.11,73.13,73.06,73.06,35400.0,43.8122,43.8242,43.7822,43.7822,35400.0
2013-04-12 13:45:00,73.06,73.1,73.06,73.08,11700.0,43.7822,43.8062,43.7822,43.7942,11700.0
2013-04-12 13:50:00,73.09,73.09,73.06,73.06,7800.0,43.8002,43.8002,43.7822,43.7822,7800.0
2013-04-12 13:55:00,73.06,73.06,72.9,72.91,45600.0,43.7822,43.7822,43.6864,43.6924,45600.0
2013-04-12 14:00:00,72.91,72.92,72.78,72.87,58300.0,43.6924,43.6983,43.6144,43.6684,58300.0
2013-04-12 14:05:00,72.86,72.99,72.86,72.99,13000.0,43.6624,43.7403,43.6624,43.7403,13000.0
2013-04-12 14:10:00,72.98,73.03,72.98,73.02,12300.0,43.7343,43.7643,43.7343,43.7583,12300.0
2013-04-12 14:15:00,73.01,73.02,73.0,73.0,21200.0,43.7523,43.7583,43.7463,43.7463,21200.0
2013-04-12 14:20:00,73.01,73.01,72.9,72.91,43200.0,43.7523,43.7523,43.6864,43.6924,43200.0
2013-04-12 14:25:00,72.92,72.96,72.9,72.92,20300.0,43.6983,43.7223,43.6864,43.6983,20300.0
2013-04-12 14:30:00,72.92,72.96,72.92,72.96,10800.0,43.6983,43.7223,43.6983,43.7223,10800.0
2013-04-12 14:35:00,72.95,72.98,72.92,72.94,37800.0,43.7163,43.7343,43.6983,43.7103,37800.0
2013-04-12 14:40:00,72.95,72.95,72.94,72.95,8100.0,43.7163,43.7163,43.7103,43.7163,8100.0
2013-04-12 14:45:00,72.94,72.95,72.93,72.94,20500.0,43.7103,43.7163,43.7043,43.7103,20500.0
2013-04-12 14:50:00,72.95,72.95,72.92,72.92,16900.0,43.7163,43.7163,43.6983,43.6983,16900.0
2013-04-12 14:55:00,72.93,72.95,72.92,72.93,14000.0,43.7043,43.7163,43.6983,43.7043,14000.0
2013-04-12 15:00:00,72.93,72.93,72.89,72.9,49200.0,43.7043,43.7043,43.6804,43.6864,49200.0
2013-04-12 15:05:00,72.9,72.9,72.88,72.9,17400.0,43.6864,43.6864,43.6744,43.6864,17400.0
2013-04-12 15:10:00,72.9,72.92,72.89,72.92,31300.0,43.6864,43.6983,43.6804,43.6983,31300.0
2013-04-12 15:15:00,72.92,72.94,72.91,72.92,31600.0,43.6983,43.7103,43.6924,43.6983,31600.0
2013-04-12 15:20:00,72.91,72.91,72.89,72.91,18500.0,43.6924,43.6924,43.6804,43.6924,18500.0
2013-04-12 15:25:00,72.9,72.91,72.89,72.9,25400.0,43.6864,43.6924,43.6804,43.6864,25400.0
2013-04-12 15:30:00,72.9,72.9,72.88,72.89,38800.0,43.6864,43.6864,43.6744,43.6804,38800.0
2013-04-12 15:35:00,72.89,72.9,72.88,72.89,130000.0,43.6804,43.6864,43.6744,43.6804,130000.0
2013-04-12 15:40:00,72.89,72.91,72.88,72.89,66700.0,43.6804,43.6924,43.6744,43.6804,66700.0
2013-04-12 15:45:00,72.9,72.91,72.88,72.9,108900.0,43.6864,43.6924,43.6744,43.6864,108900.0
2013-04-12 15:50:00,72.9,72.91,72.85,72.86,110000.0,43.6864,43.6924,43.6564,43.6624,110000.0
2013-04-12 15:55:00,72.86,72.96,72.83,72.95,226700.0,43.6624,43.7223,43.6444,43.7163,226700.0
2013-04-15 09:30:00,72.87,72.87,72.71,72.82,81400.0,43.6684,43.6684,43.5725,43.6384,81400.0
2013-04-15 09:35:00,72.83,72.95,72.83,72.87,14900.0,43.6444,43.7163,43.6444,43.6684,14900.0
2013-04-15 09:40:00,72.89,72.92,72.84,72.87,39100.0,43.6804,43.6983,43.6504,43.6684,39100.0
2013-04-15 09:45:00,72.86,73.09,72.85,73.08,31500.0,43.6624,43.8002,43.6564,43.7942,31500.0
2013-04-15 09:50:00,73.08,73.12,73.07,73.09,12900.0,43.7942,43.8182,43.7882,43.8002,12900.0
2013-04-15 09:55:00,73.09,73.15,73.03,73.06,106600.0,43.8002,43.8362,43.7643,43.7822,106600.0
2013-04-15 10:00:00,73.03,73.08,72.9,73.07,26600.0,43.7643,43.7942,43.6864,43.7882,26600.0
2013-04-15 10:05:00,73.07,73.17,73.05,73.15,25600.0,43.7882,43.8482,43.7762,43.8362,25600.0
2013-04-15 10:10:00,73.14,73.24,73.12,73.22,21200.0,43.8302,43.8901,43.8182,43.8781,21200.0
2013-04-15 10:15:00,73.22,73.25,73.19,73.25,12200.0,43.8781,43.8961,43.8601,43.8961,12200.0
2013-04-15 10:20:00,73.24,73.25,73.2,73.23,25700.0,43.8901,43.8961,43.8661,43.8841,25700.0
2013-04-15 10:25:00,73.23,73.32,73.2,73.31,16700.0,43.8841,43.938,43.8661,43.9321,16700.0
2013-04-15 10:30:00,73.31,73.41,73.31,73.41,17900.0,43.9321,43.992,43.9321,43.992,17900.0
2013-04-15 10:35:00,73.41,73.42,73.33,73.38,25200.0,43.992,43.998,43.944,43.974,25200.0
2013-04-15 10:40:00,73.36,73.4,73.32,73.4,19200.0,43.962,43.986,43.938,43.986,19200.0
2013-04-15 10:45:00,73.41,73.43,73.37,73.43,23800.0,43.992,44.004,43.968,44.004,23800.0
2013-04-15 10:50:00,73.42,73.44,73.38,73.43,18300.0,43.998,44.01,43.974,44.004,18300.0
2013-04-15 10:55:00,73.43,73.48,73.4,73.45,31100.0,44.004,44.0339,43.986,44.016,31100.0
2013-04-15 11:00:00,73.47,73.54,73.45,73.54,32000.0,44.0279,44.0699,44.016,44.0699,32000.0
2013-04-15 11:05:00,73.54,73.58,73.54,73.56,23300.0,44.0699,44.0939,44.0699,44.0819,23300.0
2013-04-15 11:10:00,73.56,73.59,73.5,73.54,13200.0,44.0819,44.0999,44.0459,44.0699,13200.0
2013-04-15 11:15:00,73.53,73.55,73.44,73.48,18300.0,44.0639,44.0759,44.01,44.0339,18300.0
2013-04-15 11:20:00,73.49,73.56,73.45,73.47,15400.0,44.0399,44.0819,44.016,44.0279,15400.0
2013-04-15 11:25:00,73.46,73.5,73.41,73.48,14300.0,44.0219,44.0459,43.992,44.0339,14300.0
2013-04-15 11:30:00,73.48,73.51,73.36,73.42,47900.0,44.0339,44.0519,43.962,43.998,47900.0
2013-04-15 11:35:00,73.42,73.48,73.42,73.47,46600.0,43.998,44.0339,43.998,44.0279,46600.0
2013-04-15 11:40:00,73.47,73.48,73.37,73.37,12700.0,44.0279,44.0339,43.968,43.968,12700.0
2013-04-15 11:45:00,73.38,73.41,73.34,73.34,13600.0,43.974,43.992,43.95,43.95,13600.0
2013-04-15 11:50:00,73.35,73.39,73.29,73.29,10400.0,43.956,43.98,43.9201,43.9201,10400.0
2013-04-15 11:55:00,73.28,73.33,73.27,73.32,18300.0,43.9141,43.944,43.9081,43.938,18300.0
2013-04-15 12:00:00,73.33,73.33,73.26,73.26,22100.0,43.944,43.944,43.9021,43.9021,22100.0
2013-04-15 12:05:00,73.27,73.37,73.27,73.34,22800.0,43.9081,43.968,43.9081,43.95,22800.0
2013-04-15 12:10:00,73.34,73.37,73.31,73.31,21100.0,43.95,43.968,43.9321,43.9321,21100.0
2013-04-15 12:15:00,73.3,73.31,73.22,73.23,19100.0,43.9261,43.9321,43.8781,43.8841,19100.0
2013-04-15 12:20:00,73.23,73.24,73.19,73.19,9400.0,43.8841,43.8901,43.8601,43.8601,9400.0
2013-04-15 12:25:00,73.18,73.24,73.17,73.24,16500.0,43.8542,43.8901,43.8482,43.8901,16500.0
2013-04-15 12:30:00,73.24,73.25,73.17,73.17,16200.0,43.8901,43.8961,43.8482,43.8482,16200.0
2013-04-15 12:35:00,73.17,73.18,73.11,73.15,14100.0,43.8482,43.8542,43.8122,43.8362,14100.0
2013-04-15 12:40:00,73.14,73.23,73.12,73.22,11300.0,43.8302,43.8841,43.8182,43.8781,11300.0
2013-04-15 12:45:00,73.23,73.23,73.12,73.17,15000.0,43.8841,43.8841,43.8182,43.8482,15000.0
2013-04-15 12:50:00,73.17,73.17,72.95,72.96,20700.0,43.8482,43.8482,43.7163,43.7223,20700.0
2013-04-15 12:55:00,72.97,73.12,72.97,73.12,14500.0,43.7283,43.8182,43.7283,43.8182,14500.0
2013-04-15 13:00:00,73.13,73.13,73.08,73.1,10900.0,43.8242,43.8242,43.7942,43.8062,10900.0
2013-04-15 13:05:00,73.12,73.15,73.04,73.09,18900.0,43.8182,43.8362,43.7703,43.8002,18900.0
2013-04-15 13:10:00,73.09,73.14,73.06,73.14,11100.0,43.8002,43.8302,43.7822,43.8302,11100.0
2013-04-15 13:15:00,73.13,73.14,73.07,73.08,14600.0,43.8242,43.8302,43.7882,43.7942,14600.0
2013-04-15 13:20:00,73.07,73.12,73.07,73.12,9200.0,43.7882,43.8182,43.7882,43.8182,9200.0
2013-04-15 13:25:00,73.12,73.15,73.07,73.13,9000.0,43.8182,43.8362,43.7882,43.8242,9000.0
2013-04-15 13:30:00,73.12,73.13,73.1,73.12,9100.0,43.8182,43.8242,43.8062,43.8182,9100.0
2013-04-15 13:35:00,73.12,73.12,73.1,73.1,4500.0,43.8182,43.8182,43.8062,43.8062,4500.0
2013-04-15 13:40:00,73.11,73.11,73.03,73.05,15000.0,43.8122,43.8122,43.7643,43.7762,15000.0
2013-04-15 13:45:00,73.05,73.13,73.04,73.13,11600.0,43.7762,43.8242,43.7703,43.8242,11600.0
2013-04-15 13:50:00,73.13,73.13,73.06,73.08,10100.0,43.8242,43.8242,43.7822,43.7942,10100.0
2013-04-15 13:55:00,73.08,73.08,73.01,73.01,11900.0,43.7942,43.7942,43.7523,43.7523,11900.0
2013-04-15 14:00:00,73.02,73.02,72.94,72.94,10900.0,43.7583,43.7583,43.7103,43.7103,10900.0
2013-04-15 14:05:00,72.93,72.99,72.9,72.99,13500.0,43.7043,43.7403,43.6864,43.7403,13500.0
2013-04-15 14:10:00,73.0,73.03,72.87,72.88,40200.0,43.7463,43.7643,43.6684,43.6744,40200.0
2013-04-15 14:15:00,72.9,72.97,72.88,72.97,17700.0,43.6864,43.7283,43.6744,43.7283,17700.0
2013-04-15 14:20:00,72.96,73.06,72.96,73.02,23100.0,43.7223,43.7822,43.7223,43.7583,23100.0
2013-04-15 14:25:00,73.02,73.02,72.92,72.94,18800.0,43.7583,43.7583,43.6983,43.7103,18800.0
2013-04-15 14:30:00,72.94,72.99,72.93,72.93,15600.0,43.7103,43.7403,43.7043,43.7043,15600.0
2013-04-15 14:35:00,72.92,72.94,72.9,72.91,15500.0,43.6983,43.7103,43.6864,43.6924,15500.0
2013-04-15 14:40:00,72.9,73.03,72.89,73.03,13600.0,43.6864,43.7643,43.6804,43.7643,13600.0
2013-04-15 14:45:00,73.03,73.05,72.99,72.99,18400.0,43.7643,43.7762,43.7403,43.7403,18400.0
2013-04-15 14:50:00,72.99,73.0,72.95,72.97,10900.0,43.7403,43.7463,43.7163,43.7283,10900.0
2013-04-15 14:55:00,72.97,72.99,72.78,72.79,19900.0,43.7283,43.7403,43.6144,43.6204,19900.0
2013-04-15 15:00:00,72.79,73.0,72.75,72.97,30600.0,43.6204,43.7463,43.5965,43.7283,30600.0
2013-04-15 15:05:00,72.94,72.94,72.71,72.83,28900.0,43.7103,43.7103,43.5725,43.6444,28900.0
2013-04-15 15:10:00,72.84,72.86,72.73,72.81,27100.0,43.6504,43.6624,43.5845,43.6324,27100.0
2013-04-15 15:15:00,72.82,72.91,72.81,72.87,27300.0,43.6384,43.6924,43.6324,43.6684,27300.0
2013-04-15 15:20:00,72.85,72.88,72.79,72.82,20000.0,43.6564,43.6744,43.6204,43.6384,20000.0
2013-04-15 15:25:00,72.81,72.81,72.67,72.68,30800.0,43.6324,43.6324,43.5485,43.5545,30800.0
2013-04-15 15:30:00,72.68,72.71,72.56,72.59,43900.0,43.5545,43.5725,43.4826,43.5006,43900.0
2013-04-15 15:35:00,72.59,72.59,72.38,72.43,70700.0,43.5006,43.5006,43.3747,43.4047,70700.0
2013-04-15 15:40:00,72.44,72.5,72.43,72.45,49900.0,43.4107,43.4467,43.4047,43.4167,49900.0
2013-04-15 15:45:00,72.44,72.6,72.39,72.45,64400.0,43.4107,43.5066,43.3807,43.4167,64400.0
2013-04-15 15:50:00,72.45,72.56,72.44,72.5,70800.0,43.4167,43.4826,43.4107,43.4467,70800.0
2013-04-15 15:55:00,72.51,72.53,72.3,72.3,365400.0,43.4526,43.4646,43.3268,43.3268,365400.0
2013-04-16 09:30:00,72.77,72.84,72.45,72.62,93800.0,43.6085,43.6504,43.4167,43.5186,93800.0
2013-04-16 09:35:00,72.59,72.84,72.46,72.84,35800.0,43.5006,43.6504,43.4227,43.6504,35800.0
2013-04-16 09:40:00,72.84,72.92,72.74,72.82,31000.0,43.6504,43.6983,43.5905,43.6384,31000.0
2013-04-16 09:45:00,72.82,72.88,72.8,72.83,36100.0,43.6384,43.6744,43.6264,43.6444,36100.0
2013-04-16 09:50:00,72.82,72.85,72.78,72.84,32800.0,43.6384,43.6564,43.6144,43.6504,32800.0
2013-04-16 09:55:00,72.84,72.92,72.84,72.92,36300.0,43.6504,43.6983,43.6504,43.6983,36300.0
2013-04-16 10:00:00,72.92,73.03,72.88,72.95,35600.0,43.6983,43.7643,43.6744,43.7163,35600.0
2013-04-16 10:05:00,72.96,72.98,72.86,72.87,39800.0,43.7223,43.7343,43.6624,43.6684,39800.0
2013-04-16 10:10:00,72.86,72.87,72.81,72.82,20900.0,43.6624,43.6684,43.6324,43.6384,20900.0
2013-04-16 10:15:00,72.82,72.91,72.78,72.87,35700.0,43.6384,43.6924,43.6144,43.6684,35700.0
2013-04-16 10:20:00,72.86,72.9,72.83,72.9,27500.0,43.6624,43.6864,43.6444,43.6864,27500.0
2013-04-16 10:25:00,72.9,72.97,72.9,72.97,28600.0,43.6864,43.7283,43.6864,43.7283,28600.0
2013-04-16 10:30:00,72.96,73.04,72.95,73.01,63900.0,43.7223,43.7703,43.7163,43.7523,63900.0
2013-04-16 10:35:00,73.02,73.1,73.02,73.06,19500.0,43.7583,43.8062,43.7583,43.7822,19500.0
2013-04-16 10:40:00,73.05,73.08,73.04,73.07,16700.0,43.7762,43.7942,43.7703,43.7882,16700.0
2013-04-16 10:45:00,73.07,73.3,73.07,73.3,41600.0,43.7882,43.9261,43.7882,43.9261,41600.0
2013-04-16 10:50:00,73.3,73.32,73.27,73.31,47800.0,43.9261,43.938,43.9081,43.9321,47800.0
2013-04-16 10:55:00,73.3,73.32,73.27,73.28,23800.0,43.9261,43.938,43.9081,43.9141,23800.0
2013-04-16 11:00:00,73.29,73.35,73.28,73.33,51700.0,43.9201,43.956,43.9141,43.944,51700.0
2013-04-16 11:05:00,73.34,73.34,73.28,73.29,36400.0,43.95,43.95,43.9141,43.9201,36400.0
2013-04-16 11:10:00,73.3,73.31,73.26,73.29,11200.0,43.9261,43.9321,43.9021,43.9201,11200.0
2013-04-16 11:15:00,73.28,73.33,73.27,73.33,22700.0,43.9141,43.944,43.9081,43.944,22700.0
2013-04-16 11:20:00,73.33,73.45,73.32,73.44,41500.0,43.944,44.016,43.938,44.01,41500.0
2013-04-16 11:25:00,73.45,73.47,73.42,73.42,40700.0,44.016,44.0279,43.998,43.998,40700.0
2013-04-16 11:30:00,73.41,73.46,73.34,73.43,93600.0,43.992,44.0219,43.95,44.004,93600.0
2013-04-16 11:35:00,73.43,73.43,73.27,73.28,38500.0,44.004,44.004,43.9081,43.9141,38500.0
2013-04-16 11:40:00,73.27,73.29,73.25,73.27,19600.0,43.9081,43.9201,43.8961,43.9081,19600.0
2013-04-16 11:45:00,73.29,73.3,73.25,73.25,27800.0,43.9201,43.9261,43.8961,43.8961,27800.0
2013-04-16 11:50:00,73.26,73.29,73.24,73.28,12000.0,43.9021,43.9201,43.8901,43.9141,12000.0
2013-04-16 11:55:00,73.26,73.27,73.21,73.23,14400.0,43.9021,43.9081,43.8721,43.8841,14400.0
2013-04-16 12:00:00,73.22,73.25,73.21,73.25,13100.0,43.8781,43.8961,43.8721,43.8961,13100.0
2013-04-16 12:05:00,73.25,73.27,73.24,73.26,12400.0,43.8961,43.9081,43.8901,43.9021,12400.0
2013-04-16 12:10:00,73.27,73.3,73.23,73.26,38400.0,43.9081,43.9261,43.8841,43.9021,38400.0
2013-04-16 12:15:00,73.27,73.34,73.25,73.33,15600.0,43.9081,43.95,43.8961,43.944,15600.0
2013-04-16 12:20:00,73.33,73.4,73.33,73.4,10200.0,43.944,43.986,43.944,43.986,10200.0
2013-04-16 12:25:00,73.41,73.48,73.41,73.48,23400.0,43.992,44.0339,43.992,44.0339,23400.0
2013-04-16 12:30:00,73.46,73.5,73.46,73.48,21400.0,44.0219,44.0459,44.0219,44.0339,21400.0
2013-04-16 12:35:00,73.48,73.51,73.48,73.48,20700.0,44.0339,44.0519,44.0339,44.0339,20700.0
2013-04-16 12:40:00,73.48,73.51,73.48,73.48,18100.0,44.0339,44.0519,44.0339,44.0339,18100.0
2013-04-16 12:45:00,73.48,73.48,73.45,73.47,15000.0,44.0339,44.0339,44.016,44.0279,15000.0
2013-04-16 12:50:00,73.47,73.5,73.44,73.48,24200.0,44.0279,44.0459,44.01,44.0339,24200.0
2013-04-16 12:55:00,73.48,73.51,73.48,73.51,27500.0,44.0339,44.0519,44.0339,44.0519,27500.0
2013-04-16 13:00:00,73.5,73.53,73.5,73.52,25800.0,44.0459,44.0639,44.0459,44.0579,25800.0
2013-04-16 13:05:00,73.51,73.51,73.49,73.51,17200.0,44.0519,44.0519,44.0399,44.0519,17200.0
2013-04-16 13:10:00,73.5,73.5,73.45,73.45,21000.0,44.0459,44.0459,44.016,44.016,21000.0
2013-04-16 13:15:00,73.45,73.46,73.43,73.45,13900.0,44.016,44.0219,44.004,44.016,13900.0
2013-04-16 13:20:00,73.46,73.46,73.41,73.41,13100.0,44.0219,44.0219,43.992,43.992,13100.0
2013-04-16 13:25:00,73.41,73.41,73.37,73.39,7300.0,43.992,43.992,43.968,43.98,7300.0
2013-04-16 13:30:00,73.39,73.41,73.38,73.4,24900.0,43.98,43.992,43.974,43.986,24900.0
2013-04-16 13:35:00,73.4,73.4,73.33,73.34,13900.0,43.986,43.986,43.944,43.95,13900.0
2013-04-16 13:40:00,73.34,73.35,73.31,73.34,14200.0,43.95,43.956,43.9321,43.95,14200.0
2013-04-16 13:45:00,73.34,73.35,73.33,73.34,12700.0,43.95,43.956,43.944,43.95,12700.0
2013-04-16 13:50:00,73.34,73.35,73.29,73.34,16600.0,43.95,43.956,43.9201,43.95,16600.0
2013-04-16 13:55:00,73.34,73.34,73.31,73.34,6900.0,43.95,43.95,43.9321,43.95,6900.0
2013-04-16 14:00:00,73.33,73.35,73.32,73.35,14500.0,43.944,43.956,43.938,43.956,14500.0
2013-04-16 14:05:00,73.35,73.41,73.33,73.41,36600.0,43.956,43.992,43.944,43.992,36600.0
2013-04-16 14:10:00,73.41,73.41,73.32,73.33,13800.0,43.992,43.992,43.938,43.944,13800.0
2013-04-16 14:15:00,73.34,73.34,73.29,73.32,8600.0,43.95,43.95,43.9201,43.938,8600.0
2013-04-16 14:20:00,73.31,73.39,73.3,73.37,8700.0,43.9321,43.98,43.9261,43.968,8700.0
2013-04-16 14:25:00,73.38,73.39,73.3,73.35,22100.0,43.974,43.98,43.9261,43.956,22100.0
2013-04-16 14:30:00,73.35,73.38,73.32,73.38,9400.0,43.956,43.974,43.938,43.974,9400.0
2013-04-16 14:35:00,73.37,73.38,73.34,73.36,17200.0,43.968,43.974,43.95,43.962,17200.0
2013-04-16 14:40:00,73.37,73.38,73.34,73.36,10600.0,43.968,43.974,43.95,43.962,10600.0
2013-04-16 14:45:00,73.35,73.45,73.35,73.44,26500.0,43.956,44.016,43.956,44.01,26500.0
2013-04-16 14:50:00,73.43,73.45,73.43,73.44,9600.0,44.004,44.016,44.004,44.01,9600.0
2013-04-16 14:55:00,73.45,73.45,73.22,73.22,34200.0,44.016,44.016,43.8781,43.8781,34200.0
2013-04-16 15:00:00,73.22,73.27,73.22,73.27,17200.0,43.8781,43.9081,43.8781,43.9081,17200.0
2013-04-16 15:05:00,73.28,73.36,73.25,73.35,23900.0,43.9141,43.962,43.8961,43.956,23900.0
2013-04-16 15:10:00,73.35,73.37,73.34,73.37,15100.0,43.956,43.968,43.95,43.968,15100.0
2013-04-16 15:15:00,73.37,73.46,73.37,73.4,30700.0,43.968,44.0219,43.968,43.986,30700.0
2013-04-16 15:20:00,73.4,73.42,73.4,73.41,19800.0,43.986,43.998,43.986,43.992,19800.0
2013-04-16 15:25:00,73.42,73.46,73.42,73.44,30300.0,43.998,44.0219,43.998,44.01,30300.0
2013-04-16 15:30:00,73.44,73.48,73.44,73.44,31600.0,44.01,44.0339,44.01,44.01,31600.0
2013-04-16 15:35:00,73.44,73.46,73.43,73.45,48700.0,44.01,44.0219,44.004,44.016,48700.0
2013-04-16 15:40:00,73.45,73.5,73.44,73.48,49800.0,44.016,44.0459,44.01,44.0339,49800.0
2013-04-16 15:45:00,73.48,73.51,73.47,73.47,53800.0,44.0339,44.0519,44.0279,44.0279,53800.0
2013-04-16 15:50:00,73.47,73.51,73.45,73.51,56600.0,44.0279,44.0519,44.016,44.0519,56600.0
2013-04-16 15:55:00,73.51,73.6,73.5,73.57,140600.0,44.0519,44.1058,44.0459,44.0879,140600.0
2013-04-17 09:30:00,73.29,73.39,72.89,72.94,63900.0,43.9201,43.98,43.6804,43.7103,63900.0
2013-04-17 09:35:00,72.93,73.32,72.85,73.25,22200.0,43.7043,43.938,43.6564,43.8961,22200.0
2013-04-17 09:40:00,73.27,73.35,73.16,73.21,33400.0,43.9081,43.956,43.8422,43.8721,33400.0
2013-04-17 09:45:00,73.2,73.31,73.06,73.25,31700.0,43.8661,43.9321,43.7822,43.8961,31700.0
2013-04-17 09:50:00,73.24,73.26,73.12,73.2,33500.0,43.8901,43.9021,43.8182,43.8661,33500.0
2013-04-17 09:55:00,73.2,73.21,73.09,73.09,36600.0,43.8661,43.8721,43.8002,43.8002,36600.0
2013-04-17 10:00:00,73.09,73.12,73.0,73.02,15700.0,43.8002,43.8182,43.7463,43.7583,15700.0
2013-04-17 10:05:00,73.02,73.15,73.01,73.1,14600.0,43.7583,43.8362,43.7523,43.8062,14600.0
2013-04-17 10:10:00,73.09,73.14,73.02,73.09,17200.0,43.8002,43.8302,43.7583,43.8002,17200.0
2013-04-17 10:15:00,73.09,73.17,73.09,73.13,14800.0,43.8002,43.8482,43.8002,43.8242,14800.0
2013-04-17 10:20:00,73.15,73.25,73.1,73.2,15800.0,43.8362,43.8961,43.8062,43.8661,15800.0
2013-04-17 10:25:00,73.2,73.21,73.16,73.17,23200.0,43.8661,43.8721,43.8422,43.8482,23200.0
2013-04-17 10:30:00,73.16,73.18,73.11,73.13,9900.0,43.8422,43.8542,43.8122,43.8242,9900.0
2013-04-17 10:35:00,73.12,73.17,73.09,73.09,12100.0,43.8182,43.8482,43.8002,43.8002,12100.0
2013-04-17 10:40:00,73.09,73.1,73.03,73.04,31900.0,43.8002,43.8062,43.7643,43.7703,31900.0
2013-04-17 10:45:00,73.05,73.12,73.03,73.03,21600.0,43.7762,43.8182,43.7643,43.7643,21600.0
2013-04-17 10:50:00,73.04,73.11,73.03,73.11,12700.0,43.7703,43.8122,43.7643,43.8122,12700.0
2013-04-17 10:55:00,73.1,73.1,72.93,72.93,31300.0,43.8062,43.8062,43.7043,43.7043,31300.0
2013-04-17 11:00:00,72.91,73.0,72.91,72.92,39000.0,43.6924,43.7463,43.6924,43.6983,39000.0
2013-04-17 11:05:00,72.91,72.96,72.79,72.85,35700.0,43.6924,43.7223,43.6204,43.6564,35700.0
2013-04-17 11:10:00,72.85,72.92,72.77,72.88,23800.0,43.6564,43.6983,43.6085,43.6744,23800.0
2013-04-17 11:15:00,72.88,72.92,72.84,72.89,20900.0,43.6744,43.6983,43.6504,43.6804,20900.0
2013-04-17 11:20:00,72.88,72.88,72.84,72.84,20900.0,43.6744,43.6744,43.6504,43.6504,20900.0
2013-04-17 11:25:00,72.84,72.91,72.83,72.86,15100.0,43.6504,43.6924,43.6444,43.6624,15100.0
2013-04-17 11:30:00,72.85,72.86,72.79,72.8,31000.0,43.6564,43.6624,43.6204,43.6264,31000.0
2013-04-17 11:35:00,72.81,72.88,72.79,72.85,24900.0,43.6324,43.6744,43.6204,43.6564,24900.0
2013-04-17 11:40:00,72.85,72.9,72.82,72.87,39700.0,43.6564,43.6864,43.6384,43.6684,39700.0
2013-04-17 11:45:00,72.87,72.87,72.82,72.85,12600.0,43.6684,43.6684,43.6384,43.6564,12600.0
2013-04-17 11:50:00,72.85,72.9,72.84,72.9,20100.0,43.6564,43.6864,43.6504,43.6864,20100.0
2013-04-17 11:55:00,72.9,72.9,72.81,72.81,9900.0,43.6864,43.6864,43.6324,43.6324,9900.0
2013-04-17 12:00:00,72.82,72.86,72.8,72.81,11300.0,43.6384,43.6624,43.6264,43.6324,11300.0
2013-04-17 12:05:00,72.82,72.85,72.8,72.8,15600.0,43.6384,43.6564,43.6264,43.6264,15600.0
2013-04-17 12:10:00,72.83,72.84,72.74,72.75,12300.0,43.6444,43.6504,43.5905,43.5965,12300.0
2013-04-17 12:15:00,72.74,72.76,72.7,72.72,19100.0,43.5905,43.6025,43.5665,43.5785,19100.0
2013-04-17 12:20:00,72.71,72.71,72.59,72.65,15400.0,43.5725,43.5725,43.5006,43.5365,15400.0
2013-04-17 12:25:00,72.64,72.65,72.53,72.53,15600.0,43.5305,43.5365,43.4646,43.4646,15600.0
2013-04-17 12:30:00,72.55,72.64,72.55,72.64,15400.0,43.4766,43.5305,43.4766,43.5305,15400.0
2013-04-17 12:35:00,72.65,72.72,72.64,72.72,10900.0,43.5365,43.5785,43.5305,43.5785,10900.0
2013-04-17 12:40:00,72.71,72.72,72.61,72.65,14100.0,43.5725,43.5785,43.5126,43.5365,14100.0
2013-04-17 12:45:00,72.67,72.72,72.63,72.63,6100.0,43.5485,43.5785,43.5246,43.5246,6100.0
2013-04-17 12:50:00,72.62,72.71,72.58,72.66,16200.0,43.5186,43.5725,43.4946,43.5425,16200.0
2013-04-17 12:55:00,72.66,72.74,72.63,72.73,10300.0,43.5425,43.5905,43.5246,43.5845,10300.0
2013-04-17 13:00:00,72.73,72.76,72.7,72.76,7700.0,43.5845,43.6025,43.5665,43.6025,7700.0
2013-04-17 13:05:00,72.76,72.76,72.7,72.72,11400.0,43.6025,43.6025,43.5665,43.5785,11400.0
2013-04-17 13:10:00,72.7,72.7,72.63,72.63,9100.0,43.5665,43.5665,43.5246,43.5246,9100.0
2013-04-17 13:15:00,72.64,72.78,72.64,72.75,13500.0,43.5305,43.6144,43.5305,43.5965,13500.0
2013-04-17 13:20:00,72.74,72.76,72.71,72.75,8800.0,43.5905,43.6025,43.5725,43.5965,8800.0
2013-04-17 13:25:00,72.76,72.82,72.74,72.82,9600.0,43.6025,43.6384,43.5905,43.6384,9600.0
2013-04-17 13:30:00,72.83,72.88,72.78,72.8,17000.0,43.6444,43.6744,43.6144,43.6264,17000.0
2013-04-17 13:35:00,72.81,72.88,72.78,72.87,12300.0,43.6324,43.6744,43.6144,43.6684,12300.0
2013-04-17 13:40:00,72.87,72.88,72.83,72.85,13700.0,43.6684,43.6744,43.6444,43.6564,13700.0
2013-04-17 13:45:00,72.86,72.9,72.83,72.84,16100.0,43.6624,43.6864,43.6444,43.6504,16100.0
2013-04-17 13:50:00,72.83,72.88,72.82,72.88,12800.0,43.6444,43.6744,43.6384,43.6744,12800.0
2013-04-17 13:55:00,72.88,72.88,72.86,72.87,6900.0,43.6744,43.6744,43.6624,43.6684,6900.0
2013-04-17 14:00:00,72.89,72.91,72.83,72.87,11400.0,43.6804,43.6924,43.6444,43.6684,11400.0
2013-04-17 14:05:00,72.87,72.94,72.87,72.89,8700.0,43.6684,43.7103,43.6684,43.6804,8700.0
2013-04-17 14:10:00,72.89,72.95,72.88,72.95,13600.0,43.6804,43.7163,43.6744,43.7163,13600.0
2013-04-17 14:15:00,72.94,72.99,72.93,72.97,13200.0,43.7103,43.7403,43.7043,43.7283,13200.0
2013-04-17 14:20:00,72.97,73.0,72.97,72.98,9900.0,43.7283,43.7463,43.7283,43.7343,9900.0
2013-04-17 14:25:00,72.99,73.16,72.98,73.16,28100.0,43.7403,43.8422,43.7343,43.8422,28100.0
2013-04-17 14:30:00,73.15,73.21,73.12,73.19,57700.0,43.8362,43.8721,43.8182,43.8601,57700.0
2013-04-17 14:35:00,73.18,73.19,73.08,73.08,18900.0,43.8542,43.8601,43.7942,43.7942,18900.0
2013-04-17 14:40:00,73.07,73.07,72.93,72.96,29100.0,43.7882,43.7882,43.7043,43.7223,29100.0
2013-04-17 14:45:00,72.97,73.04,72.97,73.01,19900.0,43.7283,43.7703,43.7283,43.7523,19900.0
2013-04-17 14:50:00,73.01,73.05,72.93,73.05,32900.0,43.7523,43.7762,43.7043,43.7762,32900.0
2013-04-17 14:55:00,73.05,73.1,73.05,73.08,19000.0,43.7762,43.8062,43.7762,43.7942,19000.0
2013-04-17 15:00:00,73.08,73.11,73.05,73.07,17300.0,43.7942,43.8122,43.7762,43.7882,17300.0
2013-04-17 15:05:00,73.07,73.1,73.03,73.06,24600.0,43.7882,43.8062,43.7643,43.7822,24600.0
2013-04-17 15:10:00,73.06,73.1,73.03,73.1,17500.0,43.7822,43.8062,43.7643,43.8062,17500.0
2013-04-17 15:15:00,73.11,73.19,73.11,73.16,25300.0,43.8122,43.8601,43.8122,43.8422,25300.0
2013-04-17 15:20:00,73.15,73.15,73.05,73.09,25500.0,43.8362,43.8362,43.7762,43.8002,25500.0
2013-04-17 15:25:00,73.1,73.12,73.05,73.08,31300.0,43.8062,43.8182,43.7762,43.7942,31300.0
2013-04-17 15:30:00,73.08,73.15,73.08,73.08,70900.0,43.7942,43.8362,43.7942,43.7942,70900.0
2013-04-17 15:35:00,73.08,73.2,73.08,73.11,59900.0,43.7942,43.8661,43.7942,43.8122,59900.0
2013-04-17 15:40:00,73.11,73.17,73.11,73.16,34800.0,43.8122,43.8482,43.8122,43.8422,34800.0
2013-04-17 15:45:00,73.16,73.27,73.12,73.25,60900.0,43.8422,43.9081,43.8182,43.8961,60900.0
2013-04-17 15:50:00,73.26,73.26,73.21,73.25,53500.0,43.9021,43.9021,43.8721,43.8961,53500.0
2013-04-17 15:55:00,73.25,73.28,73.13,73.13,130800.0,43.8961,43.9141,43.8242,43.8242,130800.0
2013-04-18 09:30:00,73.34,73.4,72.94,72.97,57300.0,43.95,43.986,43.7103,43.7283,57300.0
2013-04-18 09:35:00,72.98,73.46,72.98,73.35,20500.0,43.7343,44.0219,43.7343,43.956,20500.0
2013-04-18 09:40:00,73.4,73.42,73.15,73.2,21500.0,43.986,43.998,43.8362,43.8661,21500.0
2013-04-18 09:45:00,73.22,73.28,73.04,73.14,26800.0,43.8781,43.9141,43.7703,43.8302,26800.0
2013-04-18 09:50:00,73.11,73.16,73.02,73.1,23900.0,43.8122,43.8422,43.7583,43.8062,23900.0
2013-04-18 09:55:00,73.1,73.16,73.07,73.15,24300.0,43.8062,43.8422,43.7882,43.8362,24300.0
2013-04-18 10:00:00,73.13,73.3,73.09,73.11,22600.0,43.8242,43.9261,43.8002,43.8122,22600.0
2013-04-18 10:05:00,73.11,73.25,73.09,73.24,18500.0,43.8122,43.8961,43.8002,43.8901,18500.0
2013-04-18 10:10:00,73.23,73.25,73.14,73.2,18000.0,43.8841,43.8961,43.8302,43.8661,18000.0
2013-04-18 10:15:00,73.17,73.19,72.99,73.08,30600.0,43.8482,43.8601,43.7403,43.7942,30600.0
2013-04-18 10:20:00,73.08,73.11,72.98,73.1,11900.0,43.7942,43.8122,43.7343,43.8062,11900.0
2013-04-18 10:25:00,73.12,73.19,73.03,73.18,7600.0,43.8182,43.8601,43.7643,43.8542,7600.0
2013-04-18 10:30:00,73.19,73.27,73.14,73.14,16300.0,43.8601,43.9081,43.8302,43.8302,16300.0
2013-04-18 10:35:00,73.13,73.26,73.08,73.21,17300.0,43.8242,43.9021,43.7942,43.8721,17300.0
2013-04-18 10:40:00,73.21,73.24,73.09,73.12,12600.0,43.8721,43.8901,43.8002,43.8182,12600.0
2013-04-18 10:45:00,73.18,73.19,73.04,73.19,13900.0,43.8542,43.8601,43.7703,43.8601,13900.0
2013-04-18 10:50:00,73.17,73.27,73.17,73.24,22100.0,43.8482,43.9081,43.8482,43.8901,22100.0
2013-04-18 10:55:00,73.24,73.28,73.18,73.25,14800.0,43.8901,43.9141,43.8542,43.8961,14800.0
2013-04-18 11:00:00,73.23,73.25,73.16,73.19,13100.0,43.8841,43.8961,43.8422,43.8601,13100.0
2013-04-18 11:05:00,73.2,73.26,73.13,73.22,14800.0,43.8661,43.9021,43.8242,43.8781,14800.0
2013-04-18 11:10:00,73.21,73.23,73.17,73.2,14700.0,43.8721,43.8841,43.8482,43.8661,14700.0
2013-04-18 11:15:00,73.21,73.31,73.2,73.29,15800.0,43.8721,43.9321,43.8661,43.9201,15800.0
2013-04-18 11:20:00,73.29,73.32,73.26,73.29,22900.0,43.9201,43.938,43.9021,43.9201,22900.0
2013-04-18 11:25:00,73.29,73.32,73.23,73.26,23600.0,43.9201,43.938,43.8841,43.9021,23600.0
2013-04-18 11:30:00,73.28,73.39,73.26,73.37,21700.0,43.9141,43.98,43.9021,43.968,21700.0
2013-04-18 11:35:00,73.36,73.46,73.36,73.43,38300.0,43.962,44.0219,43.962,44.004,38300.0
2013-04-18 11:40:00,73.44,73.53,73.43,73.44,23700.0,44.01,44.0639,44.004,44.01,23700.0
2013-04-18 11:45:00,73.43,73.5,73.31,73.31,27500.0,44.004,44.0459,43.9321,43.9321,27500.0
2013-04-18 11:50:00,73.32,73.4,73.29,73.39,23100.0,43.938,43.986,43.9201,43.98,23100.0
2013-04-18 11:55:00,73.38,73.4,73.24,73.26,20200.0,43.974,43.986,43.8901,43.9021,20200.0
2013-04-18 12:00:00,73.25,73.26,73.15,73.18,11800.0,43.8961,43.9021,43.8362,43.8542,11800.0
2013-04-18 12:05:00,73.17,73.21,73.14,73.14,8800.0,43.8482,43.8721,43.8302,43.8302,8800.0
2013-04-18 12:10:00,73.13,73.23,73.13,73.21,13200.0,43.8242,43.8841,43.8242,43.8721,13200.0
2013-04-18 12:15:00,73.22,73.22,73.09,73.09,6500.0,43.8781,43.8781,43.8002,43.8002,6500.0
2013-04-18 12:20:00,73.09,73.25,73.09,73.22,21200.0,43.8002,43.8961,43.8002,43.8781,21200.0
2013-04-18 12:25:00,73.23,73.25,73.17,73.17,7700.0,43.8841,43.8961,43.8482,43.8482,7700.0
2013-04-18 12:30:00,73.17,73.17,73.11,73.12,8400.0,43.8482,43.8482,43.8122,43.8182,8400.0
2013-04-18 12:35:00,73.12,73.12,73.05,73.05,10400.0,43.8182,43.8182,43.7762,43.7762,10400.0
2013-04-18 12:40:00,73.06,73.09,73.04,73.07,11400.0,43.7822,43.8002,43.7703,43.7882,11400.0
2013-04-18 12:45:00,73.08,73.09,73.04,73.08,8700.0,43.7942,43.8002,43.7703,43.7942,8700.0
2013-04-18 12:50:00,73.08,73.13,73.08,73.11,7300.0,43.7942,43.8242,43.7942,43.8122,7300.0
2013-04-18 12:55:00,73.13,73.15,73.1,73.12,6400.0,43.8242,43.8362,43.8062,43.8182,6400.0
2013-04-18 13:00:00,73.13,73.17,73.13,73.17,5300.0,43.8242,43.8482,43.8242,43.8482,5300.0
2013-04-18 13:05:00,73.17,73.21,73.15,73.18,7800.0,43.8482,43.8721,43.8362,43.8542,7800.0
2013-04-18 13:10:00,73.2,73.22,73.17,73.19,6500.0,43.8661,43.8781,43.8482,43.8601,6500.0
2013-04-18 13:15:00,73.19,73.21,73.16,73.16,5600.0,43.8601,43.8721,43.8422,43.8422,5600.0
2013-04-18 13:20:00,73.16,73.19,73.14,73.14,5400.0,43.8422,43.8601,43.8302,43.8302,5400.0
2013-04-18 13:25:00,73.13,73.13,73.06,73.12,8900.0,43.8242,43.8242,43.7822,43.8182,8900.0
2013-04-18 13:30:00,73.12,73.12,73.04,73.04,8000.0,43.8182,43.8182,43.7703,43.7703,8000.0
2013-04-18 13:35:00,73.04,73.08,73.01,73.07,14500.0,43.7703,43.7942,43.7523,43.7882,14500.0
2013-04-18 13:40:00,73.06,73.16,73.06,73.16,19800.0,43.7822,43.8422,43.7822,43.8422,19800.0
2013-04-18 13:45:00,73.15,73.17,73.13,73.17,15300.0,43.8362,43.8482,43.8242,43.8482,15300.0
2013-04-18 13:50:00,73.16,73.19,73.14,73.19,5800.0,43.8422,43.8601,43.8302,43.8601,5800.0
2013-04-18 13:55:00,73.19,73.19,73.14,73.15,6200.0,43.8601,43.8601,43.8302,43.8362,6200.0
2013-04-18 14:00:00,73.14,73.15,73.11,73.11,8800.0,43.8302,43.8362,43.8122,43.8122,8800.0
2013-04-18 14:05:00,73.11,73.16,73.1,73.11,20900.0,43.8122,43.8422,43.8062,43.8122,20900.0
2013-04-18 14:10:00,73.1,73.12,73.08,73.11,24000.0,43.8062,43.8182,43.7942,43.8122,24000.0
2013-04-18 14:15:00,73.12,73.12,73.04,73.08,28800.0,43.8182,43.8182,43.7703,43.7942,28800.0
2013-04-18 14:20:00,73.08,73.12,73.04,73.07,12600.0,43.7942,43.8182,43.7703,43.7882,12600.0
2013-04-18 14:25:00,73.08,73.15,73.08,73.13,7500.0,43.7942,43.8362,43.7942,43.8242,7500.0
2013-04-18 14:30:00,73.14,73.17,73.09,73.12,10700.0,43.8302,43.8482,43.8002,43.8182,10700.0
2013-04-18 14:35:00,73.12,73.18,73.12,73.17,12600.0,43.8182,43.8542,43.8182,43.8482,12600.0
2013-04-18 14:40:00,73.16,73.17,73.09,73.09,17200.0,43.8422,43.8482,43.8002,43.8002,17200.0
2013-04-18 14:45:00,73.1,73.1,73.0,73.06,17600.0,43.8062,43.8062,43.7463,43.7822,17600.0
2013-04-18 14:50:00,73.07,73.09,72.99,73.09,18800.0,43.7882,43.8002,43.7403,43.8002,18800.0
2013-04-18 14:55:00,73.09,73.09,72.97,73.08,22000.0,43.8002,43.8002,43.7283,43.7942,22000.0
2013-04-18 15:00:00,73.1,73.23,73.1,73.22,20700.0,43.8062,43.8841,43.8062,43.8781,20700.0
2013-04-18 15:05:00,73.22,73.22,73.1,73.15,21200.0,43.8781,43.8781,43.8062,43.8362,21200.0
2013-04-18 15:10:00,73.14,73.25,73.14,73.24,19400.0,43.8302,43.8961,43.8302,43.8901,19400.0
2013-04-18 15:15:00,73.23,73.28,73.22,73.26,22100.0,43.8841,43.9141,43.8781,43.9021,22100.0
2013-04-18 15:20:00,73.26,73.26,73.19,73.24,13100.0,43.9021,43.9021,43.8601,43.8901,13100.0
2013-04-18 15:25:00,73.24,73.3,73.24,73.26,20900.0,43.8901,43.9261,43.8901,43.9021,20900.0
2013-04-18 15:30:00,73.27,73.35,73.21,73.22,26300.0,43.9081,43.956,43.8721,43.8781,26300.0
2013-04-18 15:35:00,73.23,73.28,73.2,73.24,23400.0,43.8841,43.9141,43.8661,43.8901,23400.0
2013-04-18 15:40:00,73.24,73.31,73.23,73.3,23900.0,43.8901,43.9321,43.8841,43.9261,23900.0
2013-04-18 15:45:00,73.3,73.34,73.23,73.3,39100.0,43.9261,43.95,43.8841,43.9261,39100.0
2013-04-18 15:50:00,73.3,73.33,73.28,73.3,30500.0,43.9261,43.944,43.9141,43.9261,30500.0
2013-04-18 15:55:00,73.3,73.3,73.21,73.26,100100.0,43.9261,43.9261,43.8721,43.9021,100100.0
2013-04-19 09:30:00,73.44,73.53,73.24,73.28,339800.0,44.01,44.0639,43.8901,43.9141,339800.0
2013-04-19 09:35:00,73.25,73.75,73.25,73.75,21600.0,43.8961,44.1957,43.8961,44.1957,21600.0
2013-04-19 09:40:00,73.74,73.76,73.66,73.72,23000.0,44.1897,44.2017,44.1418,44.1778,23000.0
2013-04-19 09:45:00,73.72,73.79,73.66,73.7,18400.0,44.1778,44.2197,44.1418,44.1658,18400.0
2013-04-19 09:50:00,73.67,73.7,73.56,73.67,19900.0,44.1478,44.1658,44.0819,44.1478,19900.0
2013-04-19 09:55:00,73.68,73.73,73.58,73.72,24800.0,44.1538,44.1837,44.0939,44.1778,24800.0
2013-04-19 10:00:00,73.72,73.72,73.56,73.6,44000.0,44.1778,44.1778,44.0819,44.1058,44000.0
2013-04-19 10:05:00,73.61,73.65,73.53,73.65,21500.0,44.1118,44.1358,44.0639,44.1358,21500.0
2013-04-19 10:10:00,73.65,73.72,73.59,73.72,21400.0,44.1358,44.1778,44.0999,44.1778,21400.0
2013-04-19 10:15:00,73.73,73.74,73.67,73.72,32900.0,44.1837,44.1897,44.1478,44.1778,32900.0
2013-04-19 10:20:00,73.72,73.74,73.66,73.72,17900.0,44.1778,44.1897,44.1418,44.1778,17900.0
2013-04-19 10:25:00,73.72,73.77,73.71,73.77,22100.0,44.1778,44.2077,44.1718,44.2077,22100.0
2013-04-19 10:30:00,73.78,73.85,73.78,73.83,20400.0,44.2137,44.2557,44.2137,44.2437,20400.0
2013-04-19 10:35:00,73.81,73.85,73.77,73.85,17700.0,44.2317,44.2557,44.2077,44.2557,17700.0
2013-04-19 10:40:00,73.84,73.86,73.78,73.83,20300.0,44.2497,44.2617,44.2137,44.2437,20300.0
2013-04-19 10:45:00,73.82,73.87,73.78,73.86,30300.0,44.2377,44.2676,44.2137,44.2617,30300.0
2013-04-19 10:50:00,73.85,73.87,73.76,73.83,25000.0,44.2557,44.2676,44.2017,44.2437,25000.0
2013-04-19 10:55:00,73.83,73.85,73.78,73.78,11100.0,44.2437,44.2557,44.2137,44.2137,11100.0
2013-04-19 11:00:00,73.8,73.84,73.77,73.81,14500.0,44.2257,44.2497,44.2077,44.2317,14500.0
2013-04-19 11:05:00,73.81,73.83,73.75,73.78,30500.0,44.2317,44.2437,44.1957,44.2137,30500.0
2013-04-19 11:10:00,73.77,73.84,73.77,73.84,12600.0,44.2077,44.2497,44.2077,44.2497,12600.0
2013-04-19 11:15:00,73.84,73.88,73.83,73.84,15400.0,44.2497,44.2736,44.2437,44.2497,15400.0
2013-04-19 11:20:00,73.85,73.88,73.84,73.86,7400.0,44.2557,44.2736,44.2497,44.2617,7400.0
2013-04-19 11:25:00,73.85,73.87,73.83,73.85,11400.0,44.2557,44.2676,44.2437,44.2557,11400.0
2013-04-19 11:30:00,73.86,73.95,73.85,73.91,21500.0,44.2617,44.3156,44.2557,44.2916,21500.0
2013-04-19 11:35:00,73.91,73.99,73.91,73.97,26300.0,44.2916,44.3396,44.2916,44.3276,26300.0
2013-04-19 11:40:00,73.96,73.99,73.95,73.99,23400.0,44.3216,44.3396,44.3156,44.3396,23400.0
2013-04-19 11:45:00,73.97,74.0,73.96,73.98,17600.0,44.3276,44.3455,44.3216,44.3336,17600.0
2013-04-19 11:50:00,73.98,74.06,73.98,73.99,28800.0,44.3336,44.3815,44.3336,44.3396,28800.0
2013-04-19 11:55:00,74.0,74.0,73.91,73.91,12800.0,44.3455,44.3455,44.2916,44.2916,12800.0
2013-04-19 12:00:00,73.92,73.97,73.92,73.95,14600.0,44.2976,44.3276,44.2976,44.3156,14600.0
2013-04-19 12:05:00,73.96,73.96,73.92,73.94,11000.0,44.3216,44.3216,44.2976,44.3096,11000.0
2013-04-19 12:10:00,73.95,73.99,73.94,73.95,6800.0,44.3156,44.3396,44.3096,44.3156,6800.0
2013-04-19 12:15:00,73.94,73.95,73.92,73.94,19700.0,44.3096,44.3156,44.2976,44.3096,19700.0
2013-04-19 12:20:00,73.93,73.93,73.92,73.93,21900.0,44.3036,44.3036,44.2976,44.3036,21900.0
2013-04-19 12:25:00,73.92,73.94,73.92,73.92,14700.0,44.2976,44.3096,44.2976,44.2976,14700.0
2013-04-19 12:30:00,73.92,73.94,73.92,73.93,17000.0,44.2976,44.3096,44.2976,44.3036,17000.0
2013-04-19 12:35:00,73.92,73.93,73.92,73.92,17100.0,44.2976,44.3036,44.2976,44.2976,17100.0
2013-04-19 12:40:00,73.92,73.93,73.91,73.92,19800.0,44.2976,44.3036,44.2916,44.2976,19800.0
2013-04-19 12:45:00,73.92,73.93,73.82,73.82,29200.0,44.2976,44.3036,44.2377,44.2377,29200.0
2013-04-19 12:50:00,73.82,73.82,73.74,73.77,19700.0,44.2377,44.2377,44.1897,44.2077,19700.0
2013-04-19 12:55:00,73.77,73.79,73.75,73.75,10400.0,44.2077,44.2197,44.1957,44.1957,10400.0
2013-04-19 13:00:00,73.73,73.85,73.73,73.85,11100.0,44.1837,44.2557,44.1837,44.2557,11100.0
2013-04-19 13:05:00,73.85,73.87,73.83,73.83,11100.0,44.2557,44.2676,44.2437,44.2437,11100.0
2013-04-19 13:10:00,73.83,73.84,73.79,73.83,8500.0,44.2437,44.2497,44.2197,44.2437,8500.0
2013-04-19 13:15:00,73.83,73.84,73.81,73.81,6100.0,44.2437,44.2497,44.2317,44.2317,6100.0
2013-04-19 13:20:00,73.81,73.81,73.78,73.79,9700.0,44.2317,44.2317,44.2137,44.2197,9700.0
2013-04-19 13:25:00,73.79,73.85,73.76,73.84,7800.0,44.2197,44.2557,44.2017,44.2497,7800.0
2013-04-19 13:30:00,73.84,73.84,73.79,73.82,9600.0,44.2497,44.2497,44.2197,44.2377,9600.0
2013-04-19 13:35:00,73.82,73.83,73.75,73.75,9100.0,44.2377,44.2437,44.1957,44.1957,9100.0
2013-04-19 13:40:00,73.75,73.76,73.71,73.71,8700.0,44.1957,44.2017,44.1718,44.1718,8700.0
2013-04-19 13:45:00,73.7,73.76,73.7,73.74,6600.0,44.1658,44.2017,44.1658,44.1897,6600.0
2013-04-19 13:50:00,73.75,73.75,73.72,73.72,5000.0,44.1957,44.1957,44.1778,44.1778,5000.0
2013-04-19 13:55:00,73.73,73.74,73.7,73.71,5000.0,44.1837,44.1897,44.1658,44.1718,5000.0
2013-04-19 14:00:00,73.72,73.75,73.7,73.7,9700.0,44.1778,44.1957,44.1658,44.1658,9700.0
2013-04-19 14:05:00,73.7,73.76,73.7,73.75,12500.0,44.1658,44.2017,44.1658,44.1957,12500.0
2013-04-19 14:10:00,73.75,73.8,73.75,73.79,10800.0,44.1957,44.2257,44.1957,44.2197,10800.0
2013-04-19 14:15:00,73.8,73.82,73.79,73.81,15700.0,44.2257,44.2377,44.2197,44.2317,15700.0
2013-04-19 14:20:00,73.81,73.84,73.8,73.84,6700.0,44.2317,44.2497,44.2257,44.2497,6700.0
2013-04-19 14:25:00,73.83,73.86,73.83,73.85,10000.0,44.2437,44.2617,44.2437,44.2557,10000.0
2013-04-19 14:30:00,73.85,73.96,73.85,73.96,14600.0,44.2557,44.3216,44.2557,44.3216,14600.0
2013-04-19 14:35:00,73.96,73.96,73.92,73.93,16000.0,44.3216,44.3216,44.2976,44.3036,16000.0
2013-04-19 14:40:00,73.93,73.93,73.84,73.84,10600.0,44.3036,44.3036,44.2497,44.2497,10600.0
2013-04-19 14:45:00,73.85,73.86,73.74,73.83,18000.0,44.2557,44.2617,44.1897,44.2437,18000.0
2013-04-19 14:50:00,73.84,73.87,73.82,73.85,14200.0,44.2497,44.2676,44.2377,44.2557,14200.0
2013-04-19 14:55:00,73.86,73.86,73.82,73.85,13100.0,44.2617,44.2617,44.2377,44.2557,13100.0
2013-04-19 15:00:00,73.85,73.86,73.76,73.77,11200.0,44.2557,44.2617,44.2017,44.2077,11200.0
2013-04-19 15:05:00,73.77,73.9,73.77,73.88,17500.0,44.2077,44.2856,44.2077,44.2736,17500.0
2013-04-19 15:10:00,73.88,73.91,73.87,73.91,7700.0,44.2736,44.2916,44.2676,44.2916,7700.0
2013-04-19 15:15:00,73.92,73.94,73.86,73.87,21500.0,44.2976,44.3096,44.2617,44.2676,21500.0
2013-04-19 15:20:00,73.87,73.99,73.87,73.99,18400.0,44.2676,44.3396,44.2676,44.3396,18400.0
2013-04-19 15:25:00,73.99,74.0,73.98,73.99,18300.0,44.3396,44.3455,44.3336,44.3396,18300.0
2013-04-19 15:30:00,73.99,74.05,73.98,74.04,21500.0,44.3396,44.3755,44.3336,44.3695,21500.0
2013-04-19 15:35:00,74.03,74.11,74.02,74.1,29300.0,44.3635,44.4115,44.3575,44.4055,29300.0
2013-04-19 15:40:00,74.1,74.12,74.06,74.12,26000.0,44.4055,44.4175,44.3815,44.4175,26000.0
2013-04-19 15:45:00,74.12,74.25,74.11,74.24,53600.0,44.4175,44.4954,44.4115,44.4894,53600.0
2013-04-19 15:50:00,74.25,74.26,74.22,74.26,60600.0,44.4954,44.5014,44.4774,44.5014,60600.0
2013-04-19 15:55:00,74.26,74.38,74.25,74.34,121800.0,44.5014,44.5733,44.4954,44.5493,121800.0
2013-04-22 09:30:00,74.31,74.34,74.01,74.04,35000.0,44.5313,44.5493,44.3515,44.3695,35000.0
2013-04-22 09:35:00,74.05,74.15,74.05,74.08,10100.0,44.3755,44.4354,44.3755,44.3935,10100.0
2013-04-22 09:40:00,74.07,74.14,74.01,74.11,12000.0,44.3875,44.4294,44.3515,44.4115,12000.0
2013-04-22 09:45:00,74.12,74.22,74.08,74.19,10000.0,44.4175,44.4774,44.3935,44.4594,10000.0
2013-04-22 09:50:00,74.2,74.3,74.12,74.22,21600.0,44.4654,44.5253,44.4175,44.4774,21600.0
2013-04-22 09:55:00,74.22,74.28,74.17,74.19,11100.0,44.4774,44.5133,44.4474,44.4594,11100.0
2013-04-22 10:00:00,74.17,74.25,74.1,74.15,25400.0,44.4474,44.4954,44.4055,44.4354,25400.0
2013-04-22 10:05:00,74.19,74.19,74.07,74.11,21200.0,44.4594,44.4594,44.3875,44.4115,21200.0
2013-04-22 10:10:00,74.11,74.14,74.03,74.08,25700.0,44.4115,44.4294,44.3635,44.3935,25700.0
2013-04-22 10:15:00,74.07,74.1,74.0,74.09,15500.0,44.3875,44.4055,44.3455,44.3995,15500.0
2013-04-22 10:20:00,74.07,74.09,74.0,74.0,15700.0,44.3875,44.3995,44.3455,44.3455,15700.0
2013-04-22 10:25:00,74.0,74.07,73.99,74.06,18900.0,44.3455,44.3875,44.3396,44.3815,18900.0
2013-04-22 10:30:00,74.05,74.05,73.95,73.95,19800.0,44.3755,44.3755,44.3156,44.3156,19800.0
2013-04-22 10:35:00,73.96,74.01,73.91,73.98,9500.0,44.3216,44.3515,44.2916,44.3336,9500.0
2013-04-22 10:40:00,73.99,74.06,73.95,74.01,8800.0,44.3396,44.3815,44.3156,44.3515,8800.0
2013-04-22 10:45:00,74.03,74.13,74.02,74.12,14400.0,44.3635,44.4235,44.3575,44.4175,14400.0
2013-04-22 10:50:00,74.15,74.18,74.11,74.11,11900.0,44.4354,44.4534,44.4115,44.4115,11900.0
2013-04-22 10:55:00,74.12,74.23,74.11,74.21,11500.0,44.4175,44.4834,44.4115,44.4714,11500.0
2013-04-22 11:00:00,74.21,74.24,74.05,74.05,16100.0,44.4714,44.4894,44.3755,44.3755,16100.0
2013-04-22 11:05:00,74.07,74.14,74.06,74.11,25300.0,44.3875,44.4294,44.3815,44.4115,25300.0
2013-04-22 11:10:00,74.11,74.12,74.04,74.05,7700.0,44.4115,44.4175,44.3695,44.3755,7700.0
2013-04-22 11:15:00,74.05,74.08,74.01,74.01,21300.0,44.3755,44.3935,44.3515,44.3515,21300.0
2013-04-22 11:20:00,74.01,74.05,73.97,73.97,13600.0,44.3515,44.3755,44.3276,44.3276,13600.0
2013-04-22 11:25:00,73.97,74.04,73.97,74.01,8700.0,44.3276,44.3695,44.3276,44.3515,8700.0
2013-04-22 11:30:00,74.03,74.03,73.97,73.99,9600.0,44.3635,44.3635,44.3276,44.3396,9600.0
2013-04-22 11:35:00,73.98,74.07,73.96,74.07,7000.0,44.3336,44.3875,44.3216,44.3875,7000.0
2013-04-22 11:40:00,74.06,74.09,74.03,74.04,8100.0,44.3815,44.3995,44.3635,44.3695,8100.0
2013-04-22 11:45:00,74.03,74.04,73.99,73.99,9900.0,44.3635,44.3695,44.3396,44.3396,9900.0
2013-04-22 11:50:00,74.0,74.07,74.0,74.05,33600.0,44.3455,44.3875,44.3455,44.3755,33600.0
2013-04-22 11:55:00,74.03,74.13,74.03,74.09,23800.0,44.3635,44.4235,44.3635,44.3995,23800.0
2013-04-22 12:00:00,74.1,74.14,74.09,74.13,13700.0,44.4055,44.4294,44.3995,44.4235,13700.0
2013-04-22 12:05:00,74.13,74.17,74.12,74.13,17300.0,44.4235,44.4474,44.4175,44.4235,17300.0
2013-04-22 12:10:00,74.14,74.15,74.1,74.12,13300.0,44.4294,44.4354,44.4055,44.4175,13300.0
2013-04-22 12:15:00,74.12,74.2,74.09,74.18,12600.0,44.4175,44.4654,44.3995,44.4534,12600.0
2013-04-22 12:20:00,74.19,74.21,74.18,74.18,7700.0,44.4594,44.4714,44.4534,44.4534,7700.0
2013-04-22 12:25:00,74.17,74.18,74.14,74.14,8700.0,44.4474,44.4534,44.4294,44.4294,8700.0
2013-04-22 12:30:00,74.14,74.15,74.1,74.12,15400.0,44.4294,44.4354,44.4055,44.4175,15400.0
2013-04-22 12:35:00,74.11,74.16,74.1,74.12,12200.0,44.4115,44.4414,44.4055,44.4175,12200.0
2013-04-22 12:40:00,74.13,74.18,74.11,74.16,12100.0,44.4235,44.4534,44.4115,44.4414,12100.0
2013-04-22 12:45:00,74.15,74.17,74.09,74.09,8900.0,44.4354,44.4474,44.3995,44.3995,8900.0
2013-04-22 12:50:00,74.09,74.16,74.09,74.15,7500.0,44.3995,44.4414,44.3995,44.4354,7500.0
2013-04-22 12:55:00,74.15,74.16,74.09,74.11,8100.0,44.4354,44.4414,44.3995,44.4115,8100.0
2013-04-22 13:00:00,74.11,74.12,74.09,74.12,5900.0,44.4115,44.4175,44.3995,44.4175,5900.0
2013-04-22 13:05:00,74.12,74.17,74.12,74.16,8500.0,44.4175,44.4474,44.4175,44.4414,8500.0
2013-04-22 13:10:00,74.16,74.19,74.15,74.19,4400.0,44.4414,44.4594,44.4354,44.4594,4400.0
2013-04-22 13:15:00,74.19,74.22,74.18,74.22,8500.0,44.4594,44.4774,44.4534,44.4774,8500.0
2013-04-22 13:20:00,74.21,74.23,74.19,74.21,12700.0,44.4714,44.4834,44.4594,44.4714,12700.0
2013-04-22 13:25:00,74.21,74.22,74.21,74.22,7700.0,44.4714,44.4774,44.4714,44.4774,7700.0
2013-04-22 13:30:00,74.22,74.23,74.19,74.22,8500.0,44.4774,44.4834,44.4594,44.4774,8500.0
2013-04-22 13:35:00,74.23,74.23,74.2,74.21,14600.0,44.4834,44.4834,44.4654,44.4714,14600.0
2013-04-22 13:40:00,74.21,74.22,74.14,74.2,21000.0,44.4714,44.4774,44.4294,44.4654,21000.0
2013-04-22 13:45:00,74.21,74.21,74.15,74.16,15200.0,44.4714,44.4714,44.4354,44.4414,15200.0
2013-04-22 13:50:00,74.16,74.2,74.15,74.17,13200.0,44.4414,44.4654,44.4354,44.4474,13200.0
2013-04-22 13:55:00,74.18,74.19,74.03,74.07,46500.0,44.4534,44.4594,44.3635,44.3875,46500.0
2013-04-22 14:00:00,74.07,74.1,74.06,74.06,8000.0,44.3875,44.4055,44.3815,44.3815,8000.0
2013-04-22 14:05:00,74.07,74.1,74.06,74.1,14900.0,44.3875,44.4055,44.3815,44.4055,14900.0
2013-04-22 14:10:00,74.08,74.15,74.07,74.14,15700.0,44.3935,44.4354,44.3875,44.4294,15700.0
2013-04-22 14:15:00,74.15,74.23,74.14,74.19,17000.0,44.4354,44.4834,44.4294,44.4594,17000.0
2013-04-22 14:20:00,74.2,74.24,74.2,74.2,17100.0,44.4654,44.4894,44.4654,44.4654,17100.0
2013-04-22 14:25:00,74.22,74.27,74.22,74.22,13700.0,44.4774,44.5073,44.4774,44.4774,13700.0
2013-04-22 14:30:00,74.23,74.26,74.21,74.26,10800.0,44.4834,44.5014,44.4714,44.5014,10800.0
2013-04-22 14:35:00,74.27,74.36,74.25,74.36,18100.0,44.5073,44.5613,44.4954,44.5613,18100.0
2013-04-22 14:40:00,74.37,74.47,74.36,74.44,28800.0,44.5673,44.6272,44.5613,44.6092,28800.0
2013-04-22 14:45:00,74.44,74.44,74.37,74.37,15500.0,44.6092,44.6092,44.5673,44.5673,15500.0
2013-04-22 14:50:00,74.38,74.42,74.33,74.34,14600.0,44.5733,44.5972,44.5433,44.5493,14600.0
2013-04-22 14:55:00,74.34,74.35,74.3,74.31,14500.0,44.5493,44.5553,44.5253,44.5313,14500.0
2013-04-22 15:00:00,74.3,74.31,74.27,74.28,12300.0,44.5253,44.5313,44.5073,44.5133,12300.0
2013-04-22 15:05:00,74.28,74.3,74.23,74.23,9100.0,44.5133,44.5253,44.4834,44.4834,9100.0
2013-04-22 15:10:00,74.23,74.24,74.18,74.23,16100.0,44.4834,44.4894,44.4534,44.4834,16100.0
2013-04-22 15:15:00,74.23,74.23,74.19,74.2,12200.0,44.4834,44.4834,44.4594,44.4654,12200.0
2013-04-22 15:20:00,74.2,74.24,74.17,74.22,10200.0,44.4654,44.4894,44.4474,44.4774,10200.0
2013-04-22 15:25:00,74.23,74.24,74.16,74.16,14900.0,44.4834,44.4894,44.4414,44.4414,14900.0
2013-04-22 15:30:00,74.16,74.22,74.15,74.21,15400.0,44.4414,44.4774,44.4354,44.4714,15400.0
2013-04-22 15:35:00,74.21,74.26,74.17,74.25,31100.0,44.4714,44.5014,44.4474,44.4954,31100.0
2013-04-22 15:40:00,74.26,74.3,74.24,74.27,48800.0,44.5014,44.5253,44.4894,44.5073,48800.0
2013-04-22 15:45:00,74.27,74.28,74.18,74.23,50100.0,44.5073,44.5133,44.4534,44.4834,50100.0
2013-04-22 15:50:00,74.22,74.26,74.2,74.23,49900.0,44.4774,44.5014,44.4654,44.4834,49900.0
2013-04-22 15:55:00,74.23,74.3,74.23,74.28,80500.0,44.4834,44.5253,44.4834,44.5133,80500.0
2013-04-23 09:30:00,74.64,74.64,74.25,74.34,78200.0,44.7291,44.7291,44.4954,44.5493,78200.0
2013-04-23 09:35:00,74.33,74.39,74.29,74.34,17200.0,44.5433,44.5793,44.5193,44.5493,17200.0
2013-04-23 09:40:00,74.34,74.48,74.28,74.46,13900.0,44.5493,44.6332,44.5133,44.6212,13900.0
2013-04-23 09:45:00,74.47,74.53,74.39,74.46,21600.0,44.6272,44.6632,44.5793,44.6212,21600.0
2013-04-23 09:50:00,74.46,74.5,74.35,74.36,24800.0,44.6212,44.6452,44.5553,44.5613,24800.0
2013-04-23 09:55:00,74.37,74.45,74.28,74.34,16100.0,44.5673,44.6152,44.5133,44.5493,16100.0
2013-04-23 10:00:00,74.36,74.43,74.32,74.43,61100.0,44.5613,44.6032,44.5373,44.6032,61100.0
2013-04-23 10:05:00,74.42,74.45,74.38,74.41,32100.0,44.5972,44.6152,44.5733,44.5912,32100.0
2013-04-23 10:10:00,74.41,74.44,74.3,74.3,27700.0,44.5912,44.6092,44.5253,44.5253,27700.0
2013-04-23 10:15:00,74.3,74.36,74.29,74.31,11400.0,44.5253,44.5613,44.5193,44.5313,11400.0
2013-04-23 10:20:00,74.34,74.39,74.29,74.29,11600.0,44.5493,44.5793,44.5193,44.5193,11600.0
2013-04-23 10:25:00,74.28,74.29,74.23,74.29,15600.0,44.5133,44.5193,44.4834,44.5193,15600.0
2013-04-23 10:30:00,74.3,74.33,74.23,74.28,24800.0,44.5253,44.5433,44.4834,44.5133,24800.0
2013-04-23 10:35:00,74.29,74.3,74.16,74.19,12800.0,44.5193,44.5253,44.4414,44.4594,12800.0
2013-04-23 10:40:00,74.21,74.36,74.21,74.32,17900.0,44.4714,44.5613,44.4714,44.5373,17900.0
2013-04-23 10:45:00,74.32,74.38,74.32,74.36,6900.0,44.5373,44.5733,44.5373,44.5613,6900.0
2013-04-23 10:50:00,74.38,74.4,74.28,74.28,15100.0,44.5733,44.5853,44.5133,44.5133,15100.0
2013-04-23 10:55:00,74.27,74.33,74.26,74.31,11000.0,44.5073,44.5433,44.5014,44.5313,11000.0
2013-04-23 11:00:00,74.29,74.32,74.28,74.31,9400.0,44.5193,44.5373,44.5133,44.5313,9400.0
2013-04-23 11:05:00,74.31,74.39,74.31,74.38,12900.0,44.5313,44.5793,44.5313,44.5733,12900.0
2013-04-23 11:10:00,74.38,74.39,74.33,74.33,13400.0,44.5733,44.5793,44.5433,44.5433,13400.0
2013-04-23 11:15:00,74.34,74.35,74.29,74.29,12900.0,44.5493,44.5553,44.5193,44.5193,12900.0
2013-04-23 11:20:00,74.3,74.32,74.23,74.25,30200.0,44.5253,44.5373,44.4834,44.4954,30200.0
2013-04-23 11:25:00,74.25,74.36,74.23,74.35,19200.0,44.4954,44.5613,44.4834,44.5553,19200.0
2013-04-23 11:30:00,74.34,74.49,74.33,74.49,36800.0,44.5493,44.6392,44.5433,44.6392,36800.0
2013-04-23 11:35:00,74.48,74.5,74.47,74.48,32400.0,44.6332,44.6452,44.6272,44.6332,32400.0
2013-04-23 11:40:00,74.47,74.47,74.42,74.43,10400.0,44.6272,44.6272,44.5972,44.6032,10400.0
2013-04-23 11:45:00,74.44,74.44,74.3,74.31,29800.0,44.6092,44.6092,44.5253,44.5313,29800.0
2013-04-23 11:50:00,74.32,74.39,74.31,74.34,13600.0,44.5373,44.5793,44.5313,44.5493,13600.0
2013-04-23 11:55:00,74.32,74.32,74.25,74.28,14400.0,44.5373,44.5373,44.4954,44.5133,14400.0
2013-04-23 12:00:00,74.3,74.34,74.27,74.28,8200.0,44.5253,44.5493,44.5073,44.5133,8200.0
2013-04-23 12:05:00,74.28,74.32,74.28,74.3,8900.0,44.5133,44.5373,44.5133,44.5253,8900.0
2013-04-23 12:10:00,74.3,74.32,74.27,74.27,15800.0,44.5253,44.5373,44.5073,44.5073,15800.0
2013-04-23 12:15:00,74.27,74.28,74.15,74.15,14200.0,44.5073,44.5133,44.4354,44.4354,14200.0
2013-04-23 12:20:00,74.14,74.2,74.14,74.2,11400.0,44.4294,44.4654,44.4294,44.4654,11400.0
2013-04-23 12:25:00,74.22,74.27,74.21,74.27,6800.0,44.4774,44.5073,44.4714,44.5073,6800.0
2013-04-23 12:30:00,74.26,74.32,74.24,74.31,7700.0,44.5014,44.5373,44.4894,44.5313,7700.0
2013-04-23 12:35:00,74.31,74.32,74.29,74.29,5600.0,44.5313,44.5373,44.5193,44.5193,5600.0
2013-04-23 12:40:00,74.28,74.29,74.23,74.25,15900.0,44.5133,44.5193,44.4834,44.4954,15900.0
2013-04-23 12:45:00,74.24,74.27,74.22,74.23,5600.0,44.4894,44.5073,44.4774,44.4834,5600.0
2013-04-23 12:50:00,74.23,74.25,74.2,74.25,6600.0,44.4834,44.4954,44.4654,44.4954,6600.0
2013-04-23 12:55:00,74.25,74.27,74.25,74.26,9000.0,44.4954,44.5073,44.4954,44.5014,9000.0
2013-04-23 13:00:00,74.26,74.3,74.24,74.29,16800.0,44.5014,44.5253,44.4894,44.5193,16800.0
2013-04-23 13:05:00,74.29,74.31,73.9,73.9,88800.0,44.5193,44.5313,44.2856,44.2856,88800.0
2013-04-23 13:10:00,73.91,74.28,73.85,74.28,67600.0,44.2916,44.5133,44.2557,44.5133,67600.0
2013-04-23 13:15:00,74.28,74.32,74.23,74.24,9500.0,44.5133,44.5373,44.4834,44.4894,9500.0
2013-04-23 13:20:00,74.25,74.26,74.22,74.23,12800.0,44.4954,44.5014,44.4774,44.4834,12800.0
2013-04-23 13:25:00,74.23,74.26,74.21,74.23,6200.0,44.4834,44.5014,44.4714,44.4834,6200.0
2013-04-23 13:30:00,74.25,74.27,74.23,74.25,15500.0,44.4954,44.5073,44.4834,44.4954,15500.0
2013-04-23 13:35:00,74.26,74.26,74.2,74.24,9500.0,44.5014,44.5014,44.4654,44.4894,9500.0
2013-04-23 13:40:00,74.24,74.24,74.2,74.23,8700.0,44.4894,44.4894,44.4654,44.4834,8700.0
2013-04-23 13:45:00,74.24,74.29,74.24,74.28,21200.0,44.4894,44.5193,44.4894,44.5133,21200.0
2013-04-23 13:50:00,74.28,74.3,74.24,74.25,7800.0,44.5133,44.5253,44.4894,44.4954,7800.0
2013-04-23 13:55:00,74.25,74.29,74.24,74.25,11800.0,44.4954,44.5193,44.4894,44.4954,11800.0
2013-04-23 14:00:00,74.26,74.3,74.25,74.29,8200.0,44.5014,44.5253,44.4954,44.5193,8200.0
2013-04-23 14:05:00,74.29,74.31,74.28,74.29,6600.0,44.5193,44.5313,44.5133,44.5193,6600.0
2013-04-23 14:10:00,74.29,74.3,74.27,74.29,10900.0,44.5193,44.5253,44.5073,44.5193,10900.0
2013-04-23 14:15:00,74.28,74.33,74.28,74.29,13800.0,44.5133,44.5433,44.5133,44.5193,13800.0
2013-04-23 14:20:00,74.29,74.31,74.26,74.28,13500.0,44.5193,44.5313,44.5014,44.5133,13500.0
2013-04-23 14:25:00,74.28,74.3,74.26,74.26,16200.0,44.5133,44.5253,44.5014,44.5014,16200.0
2013-04-23 14:30:00,74.27,74.28,74.2,74.23,35700.0,44.5073,44.5133,44.4654,44.4834,35700.0
2013-04-23 14:35:00,74.23,74.25,74.2,74.2,17000.0,44.4834,44.4954,44.4654,44.4654,17000.0
2013-04-23 14:40:00,74.2,74.22,74.17,74.18,17500.0,44.4654,44.4774,44.4474,44.4534,17500.0
2013-04-23 14:45:00,74.19,74.23,74.13,74.21,42700.0,44.4594,44.4834,44.4235,44.4714,42700.0
2013-04-23 14:50:00,74.2,74.24,74.18,74.18,17900.0,44.4654,44.4894,44.4534,44.4534,17900.0
2013-04-23 14:55:00,74.19,74.19,74.08,74.12,41200.0,44.4594,44.4594,44.3935,44.4175,41200.0
2013-04-23 15:00:00,74.13,74.18,74.13,74.14,18900.0,44.4235,44.4534,44.4235,44.4294,18900.0
2013-04-23 15:05:00,74.14,74.15,74.09,74.14,29400.0,44.4294,44.4354,44.3995,44.4294,29400.0
2013-04-23 15:10:00,74.15,74.16,74.06,74.1,49100.0,44.4354,44.4414,44.3815,44.4055,49100.0
2013-04-23 15:15:00,74.08,74.14,74.08,74.14,32300.0,44.3935,44.4294,44.3935,44.4294,32300.0
2013-04-23 15:20:00,74.13,74.24,74.11,74.2,28400.0,44.4235,44.4894,44.4115,44.4654,28400.0
2013-04-23 15:25:00,74.21,74.28,74.21,74.27,18500.0,44.4714,44.5133,44.4714,44.5073,18500.0
2013-04-23 15:30:00,74.27,74.28,74.25,74.25,13200.0,44.5073,44.5133,44.4954,44.4954,13200.0
2013-04-23 15:35:00,74.25,74.31,74.22,74.29,25000.0,44.4954,44.5313,44.4774,44.5193,25000.0
2013-04-23 15:40:00,74.29,74.3,74.21,74.25,16100.0,44.5193,44.5253,44.4714,44.4954,16100.0
2013-04-23 15:45:00,74.26,74.3,74.22,74.24,44600.0,44.5014,44.5253,44.4774,44.4894,44600.0
2013-04-23 15:50:00,74.24,74.33,74.22,74.32,55100.0,44.4894,44.5433,44.4774,44.5373,55100.0
2013-04-23 15:55:00,74.32,74.41,74.31,74.4,89300.0,44.5373,44.5912,44.5313,44.5853,89300.0
2013-04-24 09:30:00,74.5,74.51,74.29,74.38,48400.0,44.6452,44.6512,44.5193,44.5733,48400.0
2013-04-24 09:35:00,74.35,74.46,74.14,74.26,12500.0,44.5553,44.6212,44.4294,44.5014,12500.0
2013-04-24 09:40:00,74.25,74.33,74.02,74.33,19700.0,44.4954,44.5433,44.3575,44.5433,19700.0
2013-04-24 09:45:00,74.33,74.55,74.27,74.5,16000.0,44.5433,44.6751,44.5073,44.6452,16000.0
2013-04-24 09:50:00,74.51,74.56,74.42,74.53,18700.0,44.6512,44.6811,44.5972,44.6632,18700.0
2013-04-24 09:55:00,74.54,74.65,74.53,74.63,30300.0,44.6692,44.7351,44.6632,44.7231,30300.0
2013-04-24 10:00:00,74.64,74.7,74.61,74.67,34000.0,44.7291,44.765,44.7111,44.7471,34000.0
2013-04-24 10:05:00,74.68,74.71,74.48,74.48,17600.0,44.753,44.771,44.6332,44.6332,17600.0
2013-04-24 10:10:00,74.5,74.51,74.37,74.39,20700.0,44.6452,44.6512,44.5673,44.5793,20700.0
2013-04-24 10:15:00,74.41,74.5,74.4,74.46,17000.0,44.5912,44.6452,44.5853,44.6212,17000.0
2013-04-24 10:20:00,74.47,74.61,74.45,74.58,19600.0,44.6272,44.7111,44.6152,44.6931,19600.0
2013-04-24 10:25:00,74.58,74.69,74.58,74.67,13400.0,44.6931,44.759,44.6931,44.7471,13400.0
2013-04-24 10:30:00,74.67,74.71,74.64,74.66,19300.0,44.7471,44.771,44.7291,44.7411,19300.0
2013-04-24 10:35:00,74.65,74.74,74.64,74.68,17200.0,44.7351,44.789,44.7291,44.753,17200.0
2013-04-24 10:40:00,74.69,74.75,74.65,74.72,13200.0,44.759,44.795,44.7351,44.777,13200.0
2013-04-24 10:45:00,74.74,74.81,74.72,74.76,16900.0,44.789,44.831,44.777,44.801,16900.0
2013-04-24 10:50:00,74.77,74.85,74.76,74.8,16300.0,44.807,44.8549,44.801,44.825,16300.0
2013-04-24 10:55:00,74.8,74.88,74.78,74.83,24000.0,44.825,44.8729,44.813,44.8429,24000.0
2013-04-24 11:00:00,74.83,74.94,74.82,74.88,32000.0,44.8429,44.9089,44.8369,44.8729,32000.0
2013-04-24 11:05:00,74.88,74.93,74.88,74.93,8900.0,44.8729,44.9029,44.8729,44.9029,8900.0
2013-04-24 11:10:00,74.92,74.93,74.82,74.86,14400.0,44.8969,44.9029,44.8369,44.8609,14400.0
2013-04-24 11:15:00,74.86,74.94,74.85,74.89,24800.0,44.8609,44.9089,44.8549,44.8789,24800.0
2013-04-24 11:20:00,74.89,74.93,74.83,74.86,17200.0,44.8789,44.9029,44.8429,44.8609,17200.0
2013-04-24 11:25:00,74.87,74.9,74.77,74.82,45000.0,44.8669,44.8849,44.807,44.8369,45000.0
2013-04-24 11:30:00,74.82,74.84,74.73,74.74,27000.0,44.8369,44.8489,44.783,44.789,27000.0
2013-04-24 11:35:00,74.75,74.85,74.75,74.8,10800.0,44.795,44.8549,44.795,44.825,10800.0
2013-04-24 11:40:00,74.82,74.88,74.82,74.88,7200.0,44.8369,44.8729,44.8369,44.8729,7200.0
2013-04-24 11:45:00,74.88,74.89,74.83,74.87,14200.0,44.8729,44.8789,44.8429,44.8669,14200.0
2013-04-24 11:50:00,74.87,74.91,74.85,74.85,8700.0,44.8669,44.8909,44.8549,44.8549,8700.0
2013-04-24 11:55:00,74.84,74.87,74.72,74.73,13300.0,44.8489,44.8669,44.777,44.783,13300.0
2013-04-24 12:00:00,74.73,74.86,74.73,74.86,11900.0,44.783,44.8609,44.783,44.8609,11900.0
2013-04-24 12:05:00,74.86,74.89,74.84,74.89,11800.0,44.8609,44.8789,44.8489,44.8789,11800.0
2013-04-24 12:10:00,74.88,74.88,74.82,74.82,6800.0,44.8729,44.8729,44.8369,44.8369,6800.0
2013-04-24 12:15:00,74.8,74.82,74.79,74.8,5000.0,44.825,44.8369,44.819,44.825,5000.0
2013-04-24 12:20:00,74.8,74.87,74.8,74.87,7500.0,44.825,44.8669,44.825,44.8669,7500.0
2013-04-24 12:25:00,74.87,74.87,74.77,74.78,9700.0,44.8669,44.8669,44.807,44.813,9700.0
2013-04-24 12:30:00,74.79,74.83,74.78,74.8,11900.0,44.819,44.8429,44.813,44.825,11900.0
2013-04-24 12:35:00,74.79,74.79,74.71,74.72,14400.0,44.819,44.819,44.771,44.777,14400.0
2013-04-24 12:40:00,74.73,74.79,74.71,74.78,10400.0,44.783,44.819,44.771,44.813,10400.0
2013-04-24 12:45:00,74.78,74.84,74.76,74.77,9000.0,44.813,44.8489,44.801,44.807,9000.0
2013-04-24 12:50:00,74.76,74.84,74.75,74.82,8800.0,44.801,44.8489,44.795,44.8369,8800.0
2013-04-24 12:55:00,74.83,74.91,74.83,74.87,12500.0,44.8429,44.8909,44.8429,44.8669,12500.0
2013-04-24 13:00:00,74.86,74.87,74.84,74.86,13400.0,44.8609,44.8669,44.8489,44.8609,13400.0
2013-04-24 13:05:00,74.86,74.9,74.86,74.9,7400.0,44.8609,44.8849,44.8609,44.8849,7400.0
2013-04-24 13:10:00,74.9,74.93,74.9,74.91,14900.0,44.8849,44.9029,44.8849,44.8909,14900.0
2013-04-24 13:15:00,74.91,74.94,74.9,74.9,10200.0,44.8909,44.9089,44.8849,44.8849,10200.0
2013-04-24 13:20:00,74.9,74.97,74.89,74.93,12500.0,44.8849,44.9268,44.8789,44.9029,12500.0
2013-04-24 13:25:00,74.92,74.99,74.92,74.99,10400.0,44.8969,44.9388,44.8969,44.9388,10400.0
2013-04-24 13:30:00,74.98,75.04,74.95,75.02,39300.0,44.9328,44.9688,44.9148,44.9568,39300.0
2013-04-24 13:35:00,75.04,75.05,74.99,75.04,10500.0,44.9688,44.9748,44.9388,44.9688,10500.0
2013-04-24 13:40:00,75.04,75.11,75.03,75.1,24500.0,44.9688,45.0107,44.9628,45.0047,24500.0
2013-04-24 13:45:00,75.11,75.11,75.05,75.05,18600.0,45.0107,45.0107,44.9748,44.9748,18600.0
2013-04-24 13:50:00,75.06,75.07,75.03,75.04,20600.0,44.9808,44.9868,44.9628,44.9688,20600.0
2013-04-24 13:55:00,75.03,75.07,75.03,75.07,9700.0,44.9628,44.9868,44.9628,44.9868,9700.0
2013-04-24 14:00:00,75.06,75.06,74.99,74.99,6700.0,44.9808,44.9808,44.9388,44.9388,6700.0
2013-04-24 14:05:00,74.98,75.0,74.92,74.94,17400.0,44.9328,44.9448,44.8969,44.9089,17400.0
2013-04-24 14:10:00,74.96,74.96,74.88,74.91,13200.0,44.9208,44.9208,44.8729,44.8909,13200.0
2013-04-24 14:15:00,74.91,74.95,74.89,74.94,11400.0,44.8909,44.9148,44.8789,44.9089,11400.0
2013-04-24 14:20:00,74.93,74.93,74.85,74.87,11400.0,44.9029,44.9029,44.8549,44.8669,11400.0
2013-04-24 14:25:00,74.87,74.89,74.82,74.82,12000.0,44.8669,44.8789,44.8369,44.8369,12000.0
2013-04-24 14:30:00,74.82,74.88,74.82,74.88,10100.0,44.8369,44.8729,44.8369,44.8729,10100.0
2013-04-24 14:35:00,74.88,74.92,74.88,74.9,10500.0,44.8729,44.8969,44.8729,44.8849,10500.0
2013-04-24 14:40:00,74.9,74.9,74.83,74.86,11200.0,44.8849,44.8849,44.8429,44.8609,11200.0
2013-04-24 14:45:00,74.87,74.91,74.86,74.86,10200.0,44.8669,44.8909,44.8609,44.8609,10200.0
2013-04-24 14:50:00,74.86,74.87,74.8,74.81,15200.0,44.8609,44.8669,44.825,44.831,15200.0
2013-04-24 14:55:00,74.81,74.92,74.81,74.92,15700.0,44.831,44.8969,44.831,44.8969,15700.0
2013-04-24 15:00:00,74.92,74.92,74.83,74.84,16700.0,44.8969,44.8969,44.8429,44.8489,16700.0
2013-04-24 15:05:00,74.84,74.84,74.79,74.8,16600.0,44.8489,44.8489,44.819,44.825,16600.0
2013-04-24 15:10:00,74.81,74.82,74.73,74.76,27400.0,44.831,44.8369,44.783,44.801,27400.0
2013-04-24 15:15:00,74.77,74.79,74.76,74.79,5800.0,44.807,44.819,44.801,44.819,5800.0
2013-04-24 15:20:00,74.79,74.8,74.74,74.74,10600.0,44.819,44.825,44.789,44.789,10600.0
2013-04-24 15:25:00,74.74,74.81,74.74,74.77,26600.0,44.789,44.831,44.789,44.807,26600.0
2013-04-24 15:30:00,74.77,74.79,74.76,74.77,19900.0,44.807,44.819,44.801,44.807,19900.0
2013-04-24 15:35:00,74.77,74.77,74.72,74.75,19600.0,44.807,44.807,44.777,44.795,19600.0
2013-04-24 15:40:00,74.75,74.77,74.63,74.65,229800.0,44.795,44.807,44.7231,44.7351,229800.0
2013-04-24 15:45:00,74.65,74.69,74.64,74.68,43200.0,44.7351,44.759,44.7291,44.753,43200.0
2013-04-24 15:50:00,74.68,74.74,74.67,74.73,49400.0,44.753,44.789,44.7471,44.783,49400.0
2013-04-24 15:55:00,74.73,74.74,74.66,74.71,124300.0,44.783,44.789,44.7411,44.771,124300.0
2013-04-25 09:30:00,75.01,75.03,74.8,74.96,39700.0,44.9508,44.9628,44.825,44.9208,39700.0
2013-04-25 09:35:00,74.92,75.06,74.88,75.02,25700.0,44.8969,44.9808,44.8729,44.9568,25700.0
2013-04-25 09:40:00,75.01,75.06,74.93,74.97,31800.0,44.9508,44.9808,44.9029,44.9268,31800.0
2013-04-25 09:45:00,74.94,74.98,74.78,74.78,9000.0,44.9089,44.9328,44.813,44.813,9000.0
2013-04-25 09:50:00,74.78,74.88,74.74,74.87,15100.0,44.813,44.8729,44.789,44.8669,15100.0
2013-04-25 09:55:00,74.88,74.88,74.73,74.73,23100.0,44.8729,44.8729,44.783,44.783,23100.0
2013-04-25 10:00:00,74.75,74.81,74.7,74.8,31200.0,44.795,44.831,44.765,44.825,31200.0
2013-04-25 10:05:00,74.8,75.05,74.8,75.01,37400.0,44.825,44.9748,44.825,44.9508,37400.0
2013-04-25 10:10:00,75.02,75.03,74.92,75.0,27000.0,44.9568,44.9628,44.8969,44.9448,27000.0
2013-04-25 10:15:00,75.0,75.0,74.86,74.89,18300.0,44.9448,44.9448,44.8609,44.8789,18300.0
2013-04-25 10:20:00,74.91,75.02,74.9,74.99,43800.0,44.8909,44.9568,44.8849,44.9388,43800.0
2013-04-25 10:25:00,74.98,75.03,74.96,75.0,39800.0,44.9328,44.9628,44.9208,44.9448,39800.0
2013-04-25 10:30:00,75.0,75.02,74.96,74.97,24700.0,44.9448,44.9568,44.9208,44.9268,24700.0
2013-04-25 10:35:00,74.96,75.1,74.96,75.1,14000.0,44.9208,45.0047,44.9208,45.0047,14000.0
2013-04-25 10:40:00,75.1,75.14,75.08,75.12,19900.0,45.0047,45.0287,44.9928,45.0167,19900.0
2013-04-25 10:45:00,75.12,75.18,75.11,75.18,12200.0,45.0167,45.0527,45.0107,45.0527,12200.0
2013-04-25 10:50:00,75.16,75.18,75.11,75.11,10100.0,45.0407,45.0527,45.0107,45.0107,10100.0
2013-04-25 10:55:00,75.11,75.17,75.11,75.14,11700.0,45.0107,45.0467,45.0107,45.0287,11700.0
2013-04-25 11:00:00,75.14,75.17,75.09,75.13,86200.0,45.0287,45.0467,44.9987,45.0227,86200.0
2013-04-25 11:05:00,75.14,75.16,75.09,75.12,27200.0,45.0287,45.0407,44.9987,45.0167,27200.0
2013-04-25 11:10:00,75.13,75.19,75.13,75.16,9000.0,45.0227,45.0587,45.0227,45.0407,9000.0
2013-04-25 11:15:00,75.16,75.16,75.06,75.11,28400.0,45.0407,45.0407,44.9808,45.0107,28400.0
2013-04-25 11:20:00,75.1,75.11,75.06,75.1,27300.0,45.0047,45.0107,44.9808,45.0047,27300.0
2013-04-25 11:25:00,75.09,75.09,74.96,75.02,75600.0,44.9987,44.9987,44.9208,44.9568,75600.0
2013-04-25 11:30:00,75.03,75.09,75.02,75.09,36100.0,44.9628,44.9987,44.9568,44.9987,36100.0
2013-04-25 11:35:00,75.1,75.14,75.09,75.13,24700.0,45.0047,45.0287,44.9987,45.0227,24700.0
2013-04-25 11:40:00,75.13,75.15,75.12,75.12,11600.0,45.0227,45.0347,45.0167,45.0167,11600.0
2013-04-25 11:45:00,75.12,75.13,75.11,75.11,11300.0,45.0167,45.0227,45.0107,45.0107,11300.0
2013-04-25 11:50:00,75.11,75.14,75.09,75.14,13000.0,45.0107,45.0287,44.9987,45.0287,13000.0
2013-04-25 11:55:00,75.15,75.17,75.12,75.14,21700.0,45.0347,45.0467,45.0167,45.0287,21700.0
2013-04-25 12:00:00,75.15,75.15,75.07,75.08,19600.0,45.0347,45.0347,44.9868,44.9928,19600.0
2013-04-25 12:05:00,75.08,75.13,75.07,75.12,16200.0,44.9928,45.0227,44.9868,45.0167,16200.0
2013-04-25 12:10:00,75.14,75.14,75.11,75.12,11100.0,45.0287,45.0287,45.0107,45.0167,11100.0
2013-04-25 12:15:00,75.12,75.14,75.08,75.11,13100.0,45.0167,45.0287,44.9928,45.0107,13100.0
2013-04-25 12:20:00,75.1,75.13,75.08,75.12,11000.0,45.0047,45.0227,44.9928,45.0167,11000.0
2013-04-25 12:25:00,75.1,75.11,75.06,75.09,10900.0,45.0047,45.0107,44.9808,44.9987,10900.0
2013-04-25 12:30:00,75.11,75.16,75.09,75.14,14000.0,45.0107,45.0407,44.9987,45.0287,14000.0
2013-04-25 12:35:00,75.13,75.2,75.12,75.19,13000.0,45.0227,45.0647,45.0167,45.0587,13000.0
2013-04-25 12:40:00,75.18,75.19,75.15,75.16,11800.0,45.0527,45.0587,45.0347,45.0407,11800.0
2013-04-25 12:45:00,75.15,75.17,75.14,75.14,4400.0,45.0347,45.0467,45.0287,45.0287,4400.0
2013-04-25 12:50:00,75.14,75.17,75.13,75.14,8700.0,45.0287,45.0467,45.0227,45.0287,8700.0
2013-04-25 12:55:00,75.15,75.22,75.15,75.2,11500.0,45.0347,45.0767,45.0347,45.0647,11500.0
2013-04-25 13:00:00,75.2,75.24,75.17,75.23,10900.0,45.0647,45.0886,45.0467,45.0826,10900.0
2013-04-25 13:05:00,75.23,75.25,75.22,75.22,10800.0,45.0826,45.0946,45.0767,45.0767,10800.0
2013-04-25 13:10:00,75.21,75.29,75.21,75.29,14400.0,45.0707,45.1186,45.0707,45.1186,14400.0
2013-04-25 13:15:00,75.29,75.36,75.29,75.33,33300.0,45.1186,45.1605,45.1186,45.1426,33300.0
2013-04-25 13:20:00,75.33,75.34,75.3,75.31,14400.0,45.1426,45.1486,45.1246,45.1306,14400.0
2013-04-25 13:25:00,75.31,75.31,75.24,75.24,17300.0,45.1306,45.1306,45.0886,45.0886,17300.0
2013-04-25 13:30:00,75.23,75.23,75.15,75.17,21100.0,45.0826,45.0826,45.0347,45.0467,21100.0
2013-04-25 13:35:00,75.17,75.17,75.15,75.15,2800.0,45.0467,45.0467,45.0347,45.0347,2800.0
2013-04-25 13:40:00,75.15,75.21,75.13,75.19,23900.0,45.0347,45.0707,45.0227,45.0587,23900.0
2013-04-25 13:45:00,75.19,75.21,75.16,75.18,8000.0,45.0587,45.0707,45.0407,45.0527,8000.0
2013-04-25 13:50:00,75.18,75.23,75.15,75.15,10100.0,45.0527,45.0826,45.0347,45.0347,10100.0
2013-04-25 13:55:00,75.17,75.24,75.16,75.22,12500.0,45.0467,45.0886,45.0407,45.0767,12500.0
2013-04-25 14:00:00,75.22,75.22,75.18,75.21,5300.0,45.0767,45.0767,45.0527,45.0707,5300.0
2013-04-25 14:05:00,75.21,75.27,75.21,75.26,14100.0,45.0707,45.1066,45.0707,45.1006,14100.0
2013-04-25 14:10:00,75.26,75.26,75.22,75.26,8500.0,45.1006,45.1006,45.0767,45.1006,8500.0
2013-04-25 14:15:00,75.26,75.26,75.2,75.23,11300.0,45.1006,45.1006,45.0647,45.0826,11300.0
2013-04-25 14:20:00,75.22,75.23,75.18,75.23,12400.0,45.0767,45.0826,45.0527,45.0826,12400.0
2013-04-25 14:25:00,75.23,75.24,75.15,75.16,9000.0,45.0826,45.0886,45.0347,45.0407,9000.0
2013-04-25 14:30:00,75.16,75.16,75.1,75.11,40100.0,45.0407,45.0407,45.0047,45.0107,40100.0
2013-04-25 14:35:00,75.11,75.14,75.11,75.12,20100.0,45.0107,45.0287,45.0107,45.0167,20100.0
2013-04-25 14:40:00,75.11,75.16,75.11,75.16,27500.0,45.0107,45.0407,45.0107,45.0407,27500.0
2013-04-25 14:45:00,75.15,75.16,75.1,75.12,17800.0,45.0347,45.0407,45.0047,45.0167,17800.0
2013-04-25 14:50:00,75.12,75.16,75.11,75.16,21400.0,45.0167,45.0407,45.0107,45.0407,21400.0
2013-04-25 14:55:00,75.15,75.16,75.06,75.12,41800.0,45.0347,45.0407,44.9808,45.0167,41800.0
2013-04-25 15:00:00,75.12,75.22,75.1,75.16,33500.0,45.0167,45.0767,45.0047,45.0407,33500.0
2013-04-25 15:05:00,75.15,75.15,75.1,75.14,23100.0,45.0347,45.0347,45.0047,45.0287,23100.0
2013-04-25 15:10:00,75.14,75.17,75.1,75.17,25700.0,45.0287,45.0467,45.0047,45.0467,25700.0
2013-04-25 15:15:00,75.16,75.17,75.07,75.1,27700.0,45.0407,45.0467,44.9868,45.0047,27700.0
2013-04-25 15:20:00,75.1,75.1,74.99,75.01,24600.0,45.0047,45.0047,44.9388,44.9508,24600.0
2013-04-25 15:25:00,75.01,75.07,75.01,75.06,24200.0,44.9508,44.9868,44.9508,44.9808,24200.0
2013-04-25 15:30:00,75.06,75.12,75.06,75.08,19100.0,44.9808,45.0167,44.9808,44.9928,19100.0
2013-04-25 15:35:00,75.09,75.14,75.05,75.13,19700.0,44.9987,45.0287,44.9748,45.0227,19700.0
2013-04-25 15:40:00,75.13,75.14,75.11,75.13,14600.0,45.0227,45.0287,45.0107,45.0227,14600.0
2013-04-25 15:45:00,75.14,75.19,75.12,75.14,46000.0,45.0287,45.0587,45.0167,45.0287,46000.0
2013-04-25 15:50:00,75.13,75.13,75.05,75.06,38000.0,45.0227,45.0227,44.9748,44.9808,38000.0
2013-04-25 15:55:00,75.06,75.14,75.03,75.13,89400.0,44.9808,45.0287,44.9628,45.0227,89400.0
2013-04-26 09:30:00,75.04,75.42,75.04,75.08,43500.0,44.9688,45.1965,44.9688,44.9928,43500.0
2013-04-26 09:35:00,75.13,75.17,74.95,74.99,18700.0,45.0227,45.0467,44.9148,44.9388,18700.0
2013-04-26 09:40:00,75.01,75.25,75.0,75.14,20800.0,44.9508,45.0946,44.9448,45.0287,20800.0
2013-04-26 09:45:00,75.15,75.29,75.14,75.18,11600.0,45.0347,45.1186,45.0287,45.0527,11600.0
2013-04-26 09:50:00,75.2,75.22,75.1,75.11,14400.0,45.0647,45.0767,45.0047,45.0107,14400.0
2013-04-26 09:55:00,75.16,75.33,75.15,75.28,9100.0,45.0407,45.1426,45.0347,45.1126,9100.0
2013-04-26 10:00:00,75.28,75.32,75.24,75.32,9900.0,45.1126,45.1366,45.0886,45.1366,9900.0
2013-04-26 10:05:00,75.3,75.37,75.27,75.28,22800.0,45.1246,45.1665,45.1066,45.1126,22800.0
2013-04-26 10:10:00,75.28,75.33,75.18,75.19,25000.0,45.1126,45.1426,45.0527,45.0587,25000.0
2013-04-26 10:15:00,75.2,75.2,75.02,75.09,19500.0,45.0647,45.0647,44.9568,44.9987,19500.0
2013-04-26 10:20:00,75.08,75.09,74.99,75.01,11100.0,44.9928,44.9987,44.9388,44.9508,11100.0
2013-04-26 10:25:00,75.02,75.08,75.02,75.07,19800.0,44.9568,44.9928,44.9568,44.9868,19800.0
2013-04-26 10:30:00,75.07,75.1,75.03,75.04,16500.0,44.9868,45.0047,44.9628,44.9688,16500.0
2013-04-26 10:35:00,75.03,75.15,75.02,75.14,17400.0,44.9628,45.0347,44.9568,45.0287,17400.0
2013-04-26 10:40:00,75.15,75.18,75.07,75.08,17300.0,45.0347,45.0527,44.9868,44.9928,17300.0
2013-04-26 10:45:00,75.09,75.12,75.03,75.06,15300.0,44.9987,45.0167,44.9628,44.9808,15300.0
2013-04-26 10:50:00,75.05,75.06,74.98,75.01,18300.0,44.9748,44.9808,44.9328,44.9508,18300.0
2013-04-26 10:55:00,75.0,75.1,75.0,75.07,9600.0,44.9448,45.0047,44.9448,44.9868,9600.0
2013-04-26 11:00:00,75.06,75.16,75.04,75.11,13600.0,44.9808,45.0407,44.9688,45.0107,13600.0
2013-04-26 11:05:00,75.14,75.18,75.13,75.16,6500.0,45.0287,45.0527,45.0227,45.0407,6500.0
2013-04-26 11:10:00,75.17,75.23,75.15,75.22,12200.0,45.0467,45.0826,45.0347,45.0767,12200.0
2013-04-26 11:15:00,75.23,75.27,75.22,75.27,13100.0,45.0826,45.1066,45.0767,45.1066,13100.0
2013-04-26 11:20:00,75.26,75.39,75.26,75.36,35500.0,45.1006,45.1785,45.1006,45.1605,35500.0
2013-04-26 11:25:00,75.37,75.38,75.31,75.31,13800.0,45.1665,45.1725,45.1306,45.1306,13800.0
2013-04-26 11:30:00,75.32,75.32,75.21,75.21,16400.0,45.1366,45.1366,45.0707,45.0707,16400.0
2013-04-26 11:35:00,75.21,75.24,75.18,75.24,11800.0,45.0707,45.0886,45.0527,45.0886,11800.0
2013-04-26 11:40:00,75.23,75.24,75.18,75.2,10800.0,45.0826,45.0886,45.0527,45.0647,10800.0
2013-04-26 11:45:00,75.19,75.2,75.15,75.16,7900.0,45.0587,45.0647,45.0347,45.0407,7900.0
2013-04-26 11:50:00,75.17,75.2,75.16,75.2,18500.0,45.0467,45.0647,45.0407,45.0647,18500.0
2013-04-26 11:55:00,75.19,75.19,75.16,75.19,16600.0,45.0587,45.0587,45.0407,45.0587,16600.0
2013-04-26 12:00:00,75.18,75.19,75.15,75.19,15100.0,45.0527,45.0587,45.0347,45.0587,15100.0
2013-04-26 12:05:00,75.19,75.2,75.16,75.2,21600.0,45.0587,45.0647,45.0407,45.0647,21600.0
2013-04-26 12:10:00,75.18,75.18,75.05,75.09,285600.0,45.0527,45.0527,44.9748,44.9987,285600.0
2013-04-26 12:15:00,75.08,75.15,75.04,75.14,12200.0,44.9928,45.0347,44.9688,45.0287,12200.0
2013-04-26 12:20:00,75.14,75.14,75.0,75.04,27900.0,45.0287,45.0287,44.9448,44.9688,27900.0
2013-04-26 12:25:00,75.04,75.05,75.0,75.01,4800.0,44.9688,44.9748,44.9448,44.9508,4800.0
2013-04-26 12:30:00,75.01,75.01,74.98,74.98,12300.0,44.9508,44.9508,44.9328,44.9328,12300.0
2013-04-26 12:35:00,74.97,74.97,74.96,74.97,4700.0,44.9268,44.9268,44.9208,44.9268,4700.0
2013-04-26 12:40:00,74.97,74.98,74.97,74.97,4200.0,44.9268,44.9328,44.9268,44.9268,4200.0
2013-04-26 12:45:00,74.97,75.01,74.97,75.01,20200.0,44.9268,44.9508,44.9268,44.9508,20200.0
2013-04-26 12:50:00,75.01,75.11,75.01,75.11,9300.0,44.9508,45.0107,44.9508,45.0107,9300.0
2013-04-26 12:55:00,75.1,75.13,75.1,75.1,8800.0,45.0047,45.0227,45.0047,45.0047,8800.0
2013-04-26 13:00:00,75.09,75.11,75.07,75.11,7400.0,44.9987,45.0107,44.9868,45.0107,7400.0
2013-04-26 13:05:00,75.11,75.11,75.08,75.08,5000.0,45.0107,45.0107,44.9928,44.9928,5000.0
2013-04-26 13:10:00,75.09,75.11,75.07,75.11,10000.0,44.9987,45.0107,44.9868,45.0107,10000.0
2013-04-26 13:15:00,75.1,75.11,75.06,75.06,8800.0,45.0047,45.0107,44.9808,44.9808,8800.0
2013-04-26 13:20:00,75.06,75.14,75.05,75.13,11700.0,44.9808,45.0287,44.9748,45.0227,11700.0
2013-04-26 13:25:00,75.12,75.13,75.1,75.11,6700.0,45.0167,45.0227,45.0047,45.0107,6700.0
2013-04-26 13:30:00,75.11,75.13,75.07,75.07,5200.0,45.0107,45.0227,44.9868,44.9868,5200.0
2013-04-26 13:35:00,75.06,75.07,75.04,75.05,10700.0,44.9808,44.9868,44.9688,44.9748,10700.0
2013-04-26 13:40:00,75.04,75.09,75.03,75.05,15600.0,44.9688,44.9987,44.9628,44.9748,15600.0
2013-04-26 13:45:00,75.05,75.15,75.05,75.1,9300.0,44.9748,45.0347,44.9748,45.0047,9300.0
2013-04-26 13:50:00,75.09,75.09,75.04,75.04,4500.0,44.9987,44.9987,44.9688,44.9688,4500.0
2013-04-26 13:55:00,75.05,75.1,75.05,75.07,10300.0,44.9748,45.0047,44.9748,44.9868,10300.0
2013-04-26 14:00:00,75.08,75.1,75.03,75.04,10200.0,44.9928,45.0047,44.9628,44.9688,10200.0
2013-04-26 14:05:00,75.04,75.05,75.01,75.01,7800.0,44.9688,44.9748,44.9508,44.9508,7800.0
2013-04-26 14:10:00,75.01,75.03,74.97,74.97,14600.0,44.9508,44.9628,44.9268,44.9268,14600.0
2013-04-26 14:15:00,74.97,74.98,74.94,74.94,15900.0,44.9268,44.9328,44.9089,44.9089,15900.0
2013-04-26 14:20:00,74.93,74.94,74.9,74.93,12200.0,44.9029,44.9089,44.8849,44.9029,12200.0
2013-04-26 14:25:00,74.92,74.92,74.88,74.89,11200.0,44.8969,44.8969,44.8729,44.8789,11200.0
2013-04-26 14:30:00,74.89,74.94,74.89,74.94,11600.0,44.8789,44.9089,44.8789,44.9089,11600.0
2013-04-26 14:35:00,74.94,75.03,74.94,74.97,19900.0,44.9089,44.9628,44.9089,44.9268,19900.0
2013-04-26 14:40:00,74.96,74.97,74.92,74.93,18200.0,44.9208,44.9268,44.8969,44.9029,18200.0
2013-04-26 14:45:00,74.92,75.01,74.9,75.01,20600.0,44.8969,44.9508,44.8849,44.9508,20600.0
2013-04-26 14:50:00,75.01,75.02,74.96,74.97,6600.0,44.9508,44.9568,44.9208,44.9268,6600.0
2013-04-26 14:55:00,74.97,74.97,74.91,74.91,9200.0,44.9268,44.9268,44.8909,44.8909,9200.0
2013-04-26 15:00:00,74.9,75.05,74.9,75.05,18400.0,44.8849,44.9748,44.8849,44.9748,18400.0
2013-04-26 15:05:00,75.06,75.08,75.04,75.08,26300.0,44.9808,44.9928,44.9688,44.9928,26300.0
2013-04-26 15:10:00,75.08,75.09,75.03,75.03,11000.0,44.9928,44.9987,44.9628,44.9628,11000.0
2013-04-26 15:15:00,75.03,75.03,74.97,74.97,8200.0,44.9628,44.9628,44.9268,44.9268,8200.0
2013-04-26 15:20:00,74.97,74.98,74.95,74.98,14400.0,44.9268,44.9328,44.9148,44.9328,14400.0
2013-04-26 15:25:00,74.99,75.1,74.98,75.07,21600.0,44.9388,45.0047,44.9328,44.9868,21600.0
2013-04-26 15:30:00,75.07,75.11,75.06,75.07,45900.0,44.9868,45.0107,44.9808,44.9868,45900.0
2013-04-26 15:35:00,75.07,75.08,75.03,75.06,41700.0,44.9868,44.9928,44.9628,44.9808,41700.0
2013-04-26 15:40:00,75.06,75.08,74.97,74.99,42100.0,44.9808,44.9928,44.9268,44.9388,42100.0
2013-04-26 15:45:00,74.99,75.01,74.94,74.97,65700.0,44.9388,44.9508,44.9089,44.9268,65700.0
2013-04-26 15:50:00,74.98,74.98,74.91,74.92,49300.0,44.9328,44.9328,44.8909,44.8969,49300.0
2013-04-26 15:55:00,74.92,74.96,74.82,74.87,311400.0,44.8969,44.9208,44.8369,44.8669,311400.0
2013-04-29 09:30:00,75.04,75.11,74.86,74.86,41700.0,44.9688,45.0107,44.8609,44.8609,41700.0
2013-04-29 09:35:00,74.92,75.11,74.87,75.05,6600.0,44.8969,45.0107,44.8669,44.9748,6600.0
2013-04-29 09:40:00,75.05,75.07,74.95,74.98,22800.0,44.9748,44.9868,44.9148,44.9328,22800.0
2013-04-29 09:45:00,74.99,75.06,74.94,74.96,21500.0,44.9388,44.9808,44.9089,44.9208,21500.0
2013-04-29 09:50:00,74.97,75.03,74.96,75.0,21500.0,44.9268,44.9628,44.9208,44.9448,21500.0
2013-04-29 09:55:00,75.0,75.05,74.99,75.04,24100.0,44.9448,44.9748,44.9388,44.9688,24100.0
2013-04-29 10:00:00,75.05,75.11,74.99,75.09,11200.0,44.9748,45.0107,44.9388,44.9987,11200.0
2013-04-29 10:05:00,75.09,75.25,75.07,75.23,13000.0,44.9987,45.0946,44.9868,45.0826,13000.0
2013-04-29 10:10:00,75.25,75.39,75.25,75.27,26700.0,45.0946,45.1785,45.0946,45.1066,26700.0
2013-04-29 10:15:00,75.27,75.37,75.26,75.35,9500.0,45.1066,45.1665,45.1006,45.1546,9500.0
2013-04-29 10:20:00,75.34,75.36,75.32,75.34,18500.0,45.1486,45.1605,45.1366,45.1486,18500.0
2013-04-29 10:25:00,75.35,75.37,75.29,75.37,21200.0,45.1546,45.1665,45.1186,45.1665,21200.0
2013-04-29 10:30:00,75.39,75.4,75.24,75.3,29000.0,45.1785,45.1845,45.0886,45.1246,29000.0
2013-04-29 10:35:00,75.3,75.35,75.25,75.25,12400.0,45.1246,45.1546,45.0946,45.0946,12400.0
2013-04-29 10:40:00,75.27,75.29,75.24,75.29,12700.0,45.1066,45.1186,45.0886,45.1186,12700.0
2013-04-29 10:45:00,75.28,75.35,75.27,75.33,20300.0,45.1126,45.1546,45.1066,45.1426,20300.0
2013-04-29 10:50:00,75.33,75.35,75.22,75.23,22700.0,45.1426,45.1546,45.0767,45.0826,22700.0
2013-04-29 10:55:00,75.24,75.24,75.1,75.1,15400.0,45.0886,45.0886,45.0047,45.0047,15400.0
2013-04-29 11:00:00,75.1,75.17,75.1,75.17,15300.0,45.0047,45.0467,45.0047,45.0467,15300.0
2013-04-29 11:05:00,75.16,75.17,75.12,75.12,16200.0,45.0407,45.0467,45.0167,45.0167,16200.0
2013-04-29 11:10:00,75.13,75.21,75.12,75.21,11000.0,45.0227,45.0707,45.0167,45.0707,11000.0
2013-04-29 11:15:00,75.21,75.25,75.2,75.22,9100.0,45.0707,45.0946,45.0647,45.0767,9100.0
2013-04-29 11:20:00,75.22,75.22,75.16,75.17,11700.0,45.0767,45.0767,45.0407,45.0467,11700.0
2013-04-29 11:25:00,75.18,75.24,75.16,75.24,13800.0,45.0527,45.0886,45.0407,45.0886,13800.0
2013-04-29 11:30:00,75.23,75.23,75.17,75.22,14100.0,45.0826,45.0826,45.0467,45.0767,14100.0
2013-04-29 11:35:00,75.21,75.25,75.11,75.12,19900.0,45.0707,45.0946,45.0107,45.0167,19900.0
2013-04-29 11:40:00,75.12,75.18,75.11,75.13,8500.0,45.0167,45.0527,45.0107,45.0227,8500.0
2013-04-29 11:45:00,75.12,75.16,75.12,75.15,6000.0,45.0167,45.0407,45.0167,45.0347,6000.0
2013-04-29 11:50:00,75.15,75.15,75.12,75.13,8700.0,45.0347,45.0347,45.0167,45.0227,8700.0
2013-04-29 11:55:00,75.12,75.24,75.12,75.21,12300.0,45.0167,45.0886,45.0167,45.0707,12300.0
2013-04-29 12:00:00,75.21,75.23,75.18,75.22,10100.0,45.0707,45.0826,45.0527,45.0767,10100.0
2013-04-29 12:05:00,75.23,75.23,75.15,75.15,13000.0,45.0826,45.0826,45.0347,45.0347,13000.0
2013-04-29 12:10:00,75.15,75.18,75.13,75.18,10400.0,45.0347,45.0527,45.0227,45.0527,10400.0
2013-04-29 12:15:00,75.18,75.19,75.16,75.19,6100.0,45.0527,45.0587,45.0407,45.0587,6100.0
2013-04-29 12:20:00,75.2,75.26,75.19,75.25,41000.0,45.0647,45.1006,45.0587,45.0946,41000.0
2013-04-29 12:25:00,75.24,75.27,75.23,75.25,5200.0,45.0886,45.1066,45.0826,45.0946,5200.0
2013-04-29 12:30:00,75.26,75.27,75.24,75.27,9600.0,45.1006,45.1066,45.0886,45.1066,9600.0
2013-04-29 12:35:00,75.27,75.33,75.25,75.33,32300.0,45.1066,45.1426,45.0946,45.1426,32300.0
2013-04-29 12:40:00,75.33,75.34,75.32,75.33,11400.0,45.1426,45.1486,45.1366,45.1426,11400.0
2013-04-29 12:45:00,75.32,75.35,75.27,75.3,24500.0,45.1366,45.1546,45.1066,45.1246,24500.0
2013-04-29 12:50:00,75.3,75.33,75.28,75.32,8400.0,45.1246,45.1426,45.1126,45.1366,8400.0
2013-04-29 12:55:00,75.32,75.32,75.28,75.3,18600.0,45.1366,45.1366,45.1126,45.1246,18600.0
2013-04-29 13:00:00,75.3,75.31,75.23,75.24,12800.0,45.1246,45.1306,45.0826,45.0886,12800.0
2013-04-29 13:05:00,75.23,75.27,75.23,75.25,20300.0,45.0826,45.1066,45.0826,45.0946,20300.0
2013-04-29 13:10:00,75.24,75.25,75.2,75.2,17500.0,45.0886,45.0946,45.0647,45.0647,17500.0
2013-04-29 13:15:00,75.21,75.23,75.17,75.19,13600.0,45.0707,45.0826,45.0467,45.0587,13600.0
2013-04-29 13:20:00,75.19,75.19,75.15,75.18,9900.0,45.0587,45.0587,45.0347,45.0527,9900.0
2013-04-29 13:25:00,75.19,75.21,75.12,75.17,29400.0,45.0587,45.0707,45.0167,45.0467,29400.0
2013-04-29 13:30:00,75.16,75.23,75.16,75.22,4100.0,45.0407,45.0826,45.0407,45.0767,4100.0
2013-04-29 13:35:00,75.23,75.23,75.2,75.2,9100.0,45.0826,45.0826,45.0647,45.0647,9100.0
2013-04-29 13:40:00,75.2,75.27,75.2,75.27,8200.0,45.0647,45.1066,45.0647,45.1066,8200.0
2013-04-29 13:45:00,75.27,75.33,75.27,75.31,7800.0,45.1066,45.1426,45.1066,45.1306,7800.0
2013-04-29 13:50:00,75.31,75.32,75.29,75.31,4600.0,45.1306,45.1366,45.1186,45.1306,4600.0
2013-04-29 13:55:00,75.31,75.34,75.29,75.3,6200.0,45.1306,45.1486,45.1186,45.1246,6200.0
2013-04-29 14:00:00,75.3,75.33,75.28,75.28,8300.0,45.1246,45.1426,45.1126,45.1126,8300.0
2013-04-29 14:05:00,75.28,75.32,75.26,75.32,11500.0,45.1126,45.1366,45.1006,45.1366,11500.0
2013-04-29 14:10:00,75.32,75.37,75.29,75.29,7900.0,45.1366,45.1665,45.1186,45.1186,7900.0
2013-04-29 14:15:00,75.28,75.31,75.28,75.31,10700.0,45.1126,45.1306,45.1126,45.1306,10700.0
2013-04-29 14:20:00,75.29,75.31,75.25,75.26,6900.0,45.1186,45.1306,45.0946,45.1006,6900.0
2013-04-29 14:25:00,75.26,75.27,75.22,75.23,8200.0,45.1006,45.1066,45.0767,45.0826,8200.0
2013-04-29 14:30:00,75.23,75.24,75.19,75.21,20500.0,45.0826,45.0886,45.0587,45.0707,20500.0
2013-04-29 14:35:00,75.2,75.28,75.2,75.26,25800.0,45.0647,45.1126,45.0647,45.1006,25800.0
2013-04-29 14:40:00,75.25,75.27,75.24,75.27,5300.0,45.0946,45.1066,45.0886,45.1066,5300.0
2013-04-29 14:45:00,75.26,75.28,75.24,75.27,8800.0,45.1006,45.1126,45.0886,45.1066,8800.0
2013-04-29 14:50:00,75.27,75.31,75.27,75.28,6900.0,45.1066,45.1306,45.1066,45.1126,6900.0
2013-04-29 14:55:00,75.28,75.3,75.27,75.28,9000.0,45.1126,45.1246,45.1066,45.1126,9000.0
2013-04-29 15:00:00,75.28,75.29,75.26,75.29,8800.0,45.1126,45.1186,45.1006,45.1186,8800.0
2013-04-29 15:05:00,75.29,75.3,75.22,75.25,17300.0,45.1186,45.1246,45.0767,45.0946,17300.0
2013-04-29 15:10:00,75.24,75.26,75.22,75.22,11500.0,45.0886,45.1006,45.0767,45.0767,11500.0
2013-04-29 15:15:00,75.23,75.29,75.23,75.24,14100.0,45.0826,45.1186,45.0826,45.0886,14100.0
2013-04-29 15:20:00,75.24,75.27,75.19,75.21,15100.0,45.0886,45.1066,45.0587,45.0707,15100.0
2013-04-29 15:25:00,75.21,75.24,75.15,75.17,33900.0,45.0707,45.0886,45.0347,45.0467,33900.0
2013-04-29 15:30:00,75.18,75.26,75.17,75.23,52800.0,45.0527,45.1006,45.0467,45.0826,52800.0
2013-04-29 15:35:00,75.25,75.3,75.23,75.25,19500.0,45.0946,45.1246,45.0826,45.0946,19500.0
2013-04-29 15:40:00,75.26,75.26,75.19,75.23,27300.0,45.1006,45.1006,45.0587,45.0826,27300.0
2013-04-29 15:45:00,75.23,75.26,75.16,75.18,35600.0,45.0826,45.1006,45.0407,45.0527,35600.0
2013-04-29 15:50:00,75.18,75.18,75.09,75.11,97800.0,45.0527,45.0527,44.9987,45.0107,97800.0
2013-04-29 15:55:00,75.11,75.2,75.09,75.2,189400.0,45.0107,45.0647,44.9987,45.0647,189400.0
2013-04-30 09:30:00,75.03,75.18,75.0,75.03,47400.0,44.9628,45.0527,44.9448,44.9628,47400.0
2013-04-30 09:35:00,75.03,75.18,75.0,75.06,27600.0,44.9628,45.0527,44.9448,44.9808,27600.0
2013-04-30 09:40:00,75.09,75.12,74.84,74.96,27100.0,44.9987,45.0167,44.8489,44.9208,27100.0
2013-04-30 09:45:00,74.92,75.01,74.85,74.96,63100.0,44.8969,44.9508,44.8549,44.9208,63100.0
2013-04-30 09:50:00,74.94,75.08,74.92,75.02,22300.0,44.9089,44.9928,44.8969,44.9568,22300.0
2013-04-30 09:55:00,75.01,75.12,74.95,74.95,29700.0,44.9508,45.0167,44.9148,44.9148,29700.0
2013-04-30 10:00:00,74.97,75.09,74.83,74.87,45800.0,44.9268,44.9987,44.8429,44.8669,45800.0
2013-04-30 10:05:00,74.87,74.88,74.77,74.78,69600.0,44.8669,44.8729,44.807,44.813,69600.0
2013-04-30 10:10:00,74.78,74.85,74.78,74.81,15800.0,44.813,44.8549,44.813,44.831,15800.0
2013-04-30 10:15:00,74.82,74.82,74.65,74.77,28700.0,44.8369,44.8369,44.7351,44.807,28700.0
2013-04-30 10:20:00,74.78,74.79,74.66,74.7,13500.0,44.813,44.819,44.7411,44.765,13500.0
2013-04-30 10:25:00,74.7,74.8,74.7,74.73,20600.0,44.765,44.825,44.765,44.783,20600.0
2013-04-30 10:30:00,74.73,74.78,74.66,74.78,41700.0,44.783,44.813,44.7411,44.813,41700.0
2013-04-30 10:35:00,74.8,74.8,74.67,74.68,44000.0,44.825,44.825,44.7471,44.753,44000.0
2013-04-30 10:40:00,74.69,74.69,74.62,74.64,38800.0,44.759,44.759,44.7171,44.7291,38800.0
2013-04-30 10:45:00,74.64,74.64,74.58,74.62,22800.0,44.7291,44.7291,44.6931,44.7171,22800.0
2013-04-30 10:50:00,74.61,74.77,74.61,74.75,44800.0,44.7111,44.807,44.7111,44.795,44800.0
2013-04-30 10:55:00,74.74,74.82,74.73,74.81,23900.0,44.789,44.8369,44.783,44.831,23900.0
2013-04-30 11:00:00,74.81,74.92,74.81,74.89,21800.0,44.831,44.8969,44.831,44.8789,21800.0
2013-04-30 11:05:00,74.9,74.99,74.89,74.99,15300.0,44.8849,44.9388,44.8789,44.9388,15300.0
2013-04-30 11:10:00,74.99,75.02,74.93,74.96,19100.0,44.9388,44.9568,44.9029,44.9208,19100.0
2013-04-30 11:15:00,74.96,74.96,74.88,74.88,9400.0,44.9208,44.9208,44.8729,44.8729,9400.0
2013-04-30 11:20:00,74.88,74.88,74.85,74.88,7500.0,44.8729,44.8729,44.8549,44.8729,7500.0
2013-04-30 11:25:00,74.88,74.98,74.86,74.96,9600.0,44.8729,44.9328,44.8609,44.9208,9600.0
2013-04-30 11:30:00,74.97,75.19,74.97,75.13,36800.0,44.9268,45.0587,44.9268,45.0227,36800.0
2013-04-30 11:35:00,75.12,75.19,75.12,75.19,14000.0,45.0167,45.0587,45.0167,45.0587,14000.0
2013-04-30 11:40:00,75.18,75.22,75.17,75.2,18500.0,45.0527,45.0767,45.0467,45.0647,18500.0
2013-04-30 11:45:00,75.19,75.23,75.19,75.2,13300.0,45.0587,45.0826,45.0587,45.0647,13300.0
2013-04-30 11:50:00,75.21,75.28,75.21,75.27,12700.0,45.0707,45.1126,45.0707,45.1066,12700.0
2013-04-30 11:55:00,75.27,75.28,75.17,75.21,14000.0,45.1066,45.1126,45.0467,45.0707,14000.0
2013-04-30 12:00:00,75.21,75.27,75.17,75.27,78600.0,45.0707,45.1066,45.0467,45.1066,78600.0
2013-04-30 12:05:00,75.27,75.28,75.13,75.14,17500.0,45.1066,45.1126,45.0227,45.0287,17500.0
2013-04-30 12:10:00,75.12,75.16,75.07,75.09,16700.0,45.0167,45.0407,44.9868,44.9987,16700.0
2013-04-30 12:15:00,75.09,75.09,75.0,75.01,9200.0,44.9987,44.9987,44.9448,44.9508,9200.0
2013-04-30 12:20:00,75.01,75.05,74.99,75.0,7600.0,44.9508,44.9748,44.9388,44.9448,7600.0
2013-04-30 12:25:00,75.0,75.09,74.96,75.09,9800.0,44.9448,44.9987,44.9208,44.9987,9800.0
2013-04-30 12:30:00,75.08,75.13,75.08,75.12,9000.0,44.9928,45.0227,44.9928,45.0167,9000.0
2013-04-30 12:35:00,75.12,75.12,75.05,75.05,9800.0,45.0167,45.0167,44.9748,44.9748,9800.0
2013-04-30 12:40:00,75.04,75.1,75.03,75.09,11400.0,44.9688,45.0047,44.9628,44.9987,11400.0
2013-04-30 12:45:00,75.07,75.18,75.07,75.18,5500.0,44.9868,45.0527,44.9868,45.0527,5500.0
2013-04-30 12:50:00,75.17,75.17,75.13,75.13,10300.0,45.0467,45.0467,45.0227,45.0227,10300.0
2013-04-30 12:55:00,75.14,75.17,75.13,75.16,14200.0,45.0287,45.0467,45.0227,45.0407,14200.0
2013-04-30 13:00:00,75.17,75.17,75.11,75.11,19300.0,45.0467,45.0467,45.0107,45.0107,19300.0
2013-04-30 13:05:00,75.11,75.11,75.06,75.08,8600.0,45.0107,45.0107,44.9808,44.9928,8600.0
2013-04-30 13:10:00,75.09,75.11,75.07,75.11,9900.0,44.9987,45.0107,44.9868,45.0107,9900.0
2013-04-30 13:15:00,75.11,75.16,75.11,75.16,6000.0,45.0107,45.0407,45.0107,45.0407,6000.0
2013-04-30 13:20:00,75.16,75.16,75.11,75.13,8600.0,45.0407,45.0407,45.0107,45.0227,8600.0
2013-04-30 13:25:00,75.12,75.15,75.12,75.15,7400.0,45.0167,45.0347,45.0167,45.0347,7400.0
2013-04-30 13:30:00,75.14,75.15,75.07,75.07,13600.0,45.0287,45.0347,44.9868,44.9868,13600.0
2013-04-30 13:35:00,75.08,75.1,75.04,75.04,9100.0,44.9928,45.0047,44.9688,44.9688,9100.0
2013-04-30 13:40:00,75.03,75.03,74.97,74.98,17100.0,44.9628,44.9628,44.9268,44.9328,17100.0
2013-04-30 13:45:00,74.99,75.04,74.98,75.03,19100.0,44.9388,44.9688,44.9328,44.9628,19100.0
2013-04-30 13:50:00,75.03,75.11,75.03,75.11,6300.0,44.9628,45.0107,44.9628,45.0107,6300.0
2013-04-30 13:55:00,75.11,75.14,75.1,75.12,6500.0,45.0107,45.0287,45.0047,45.0167,6500.0
2013-04-30 14:00:00,75.12,75.13,75.1,75.11,10500.0,45.0167,45.0227,45.0047,45.0107,10500.0
2013-04-30 14:05:00,75.1,75.11,75.06,75.06,8200.0,45.0047,45.0107,44.9808,44.9808,8200.0
2013-04-30 14:10:00,75.08,75.09,75.02,75.06,9400.0,44.9928,44.9987,44.9568,44.9808,9400.0
2013-04-30 14:15:00,75.06,75.08,75.04,75.07,22200.0,44.9808,44.9928,44.9688,44.9868,22200.0
2013-04-30 14:20:00,75.06,75.12,75.06,75.1,10500.0,44.9808,45.0167,44.9808,45.0047,10500.0
2013-04-30 14:25:00,75.1,75.11,75.06,75.07,11700.0,45.0047,45.0107,44.9808,44.9868,11700.0
2013-04-30 14:30:00,75.06,75.07,75.02,75.03,23700.0,44.9808,44.9868,44.9568,44.9628,23700.0
2013-04-30 14:35:00,75.02,75.06,75.01,75.05,15500.0,44.9568,44.9808,44.9508,44.9748,15500.0
2013-04-30 14:40:00,75.05,75.08,75.03,75.06,16000.0,44.9748,44.9928,44.9628,44.9808,16000.0
2013-04-30 14:45:00,75.07,75.07,75.03,75.03,12700.0,44.9868,44.9868,44.9628,44.9628,12700.0
2013-04-30 14:50:00,75.03,75.04,75.0,75.02,20300.0,44.9628,44.9688,44.9448,44.9568,20300.0
2013-04-30 14:55:00,75.03,75.04,74.99,75.03,11800.0,44.9628,44.9688,44.9388,44.9628,11800.0
2013-04-30 15:00:00,75.03,75.03,74.94,74.94,17700.0,44.9628,44.9628,44.9089,44.9089,17700.0
2013-04-30 15:05:00,74.95,75.02,74.95,75.0,12700.0,44.9148,44.9568,44.9148,44.9448,12700.0
2013-04-30 15:10:00,75.01,75.04,75.0,75.01,18600.0,44.9508,44.9688,44.9448,44.9508,18600.0
2013-04-30 15:15:00,75.01,75.03,75.0,75.03,20500.0,44.9508,44.9628,44.9448,44.9628,20500.0
2013-04-30 15:20:00,75.03,75.04,74.99,75.04,22400.0,44.9628,44.9688,44.9388,44.9688,22400.0
2013-04-30 15:25:00,75.03,75.1,75.03,75.1,24100.0,44.9628,45.0047,44.9628,45.0047,24100.0
2013-04-30 15:30:00,75.1,75.1,75.05,75.09,23800.0,45.0047,45.0047,44.9748,44.9987,23800.0
2013-04-30 15:35:00,75.1,75.16,75.07,75.16,23200.0,45.0047,45.0407,44.9868,45.0407,23200.0
2013-04-30 15:40:00,75.15,75.16,75.13,75.15,36300.0,45.0347,45.0407,45.0227,45.0347,36300.0
2013-04-30 15:45:00,75.16,75.2,75.14,75.14,40800.0,45.0407,45.0647,45.0287,45.0287,40800.0
2013-04-30 15:50:00,75.13,75.13,75.1,75.13,93100.0,45.0227,45.0227,45.0047,45.0227,93100.0
2013-04-30 15:55:00,75.14,75.21,75.1,75.18,176700.0,45.0287,45.0707,45.0047,45.0527,176700.0
2013-05-01 09:30:00,75.0,75.21,74.92,75.2,52600.0,44.9448,45.0707,44.8969,45.0647,52600.0
2013-05-01 09:35:00,75.22,75.3,75.17,75.26,27400.0,45.0767,45.1246,45.0467,45.1006,27400.0
2013-05-01 09:40:00,75.25,75.37,75.12,75.36,15700.0,45.0946,45.1665,45.0167,45.1605,15700.0
2013-05-01 09:45:00,75.35,75.37,75.04,75.21,17500.0,45.1546,45.1665,44.9688,45.0707,17500.0
2013-05-01 09:50:00,75.21,75.3,75.05,75.05,14800.0,45.0707,45.1246,44.9748,44.9748,14800.0
2013-05-01 09:55:00,75.05,75.11,74.94,74.94,14600.0,44.9748,45.0107,44.9089,44.9089,14600.0
2013-05-01 10:00:00,74.94,75.19,74.92,75.17,15400.0,44.9089,45.0587,44.8969,45.0467,15400.0
2013-05-01 10:05:00,75.2,75.29,75.19,75.26,24600.0,45.0647,45.1186,45.0587,45.1006,24600.0
2013-05-01 10:10:00,75.28,75.3,75.18,75.21,15100.0,45.1126,45.1246,45.0527,45.0707,15100.0
2013-05-01 10:15:00,75.2,75.23,75.12,75.14,15900.0,45.0647,45.0826,45.0167,45.0287,15900.0
2013-05-01 10:20:00,75.13,75.27,75.1,75.27,36600.0,45.0227,45.1066,45.0047,45.1066,36600.0
2013-05-01 10:25:00,75.27,75.32,75.26,75.28,15700.0,45.1066,45.1366,45.1006,45.1126,15700.0
2013-05-01 10:30:00,75.28,75.37,75.27,75.35,17200.0,45.1126,45.1665,45.1066,45.1546,17200.0
2013-05-01 10:35:00,75.37,75.4,75.31,75.4,16200.0,45.1665,45.1845,45.1306,45.1845,16200.0
2013-05-01 10:40:00,75.4,75.45,75.39,75.39,17100.0,45.1845,45.2145,45.1785,45.1785,17100.0
2013-05-01 10:45:00,75.38,75.39,75.32,75.33,12500.0,45.1725,45.1785,45.1366,45.1426,12500.0
2013-05-01 10:50:00,75.34,75.41,75.32,75.4,17800.0,45.1486,45.1905,45.1366,45.1845,17800.0
2013-05-01 10:55:00,75.41,75.43,75.35,75.42,7900.0,45.1905,45.2025,45.1546,45.1965,7900.0
2013-05-01 11:00:00,75.43,75.45,75.4,75.4,12100.0,45.2025,45.2145,45.1845,45.1845,12100.0
2013-05-01 11:05:00,75.4,75.43,75.38,75.42,11200.0,45.1845,45.2025,45.1725,45.1965,11200.0
2013-05-01 11:10:00,75.41,75.46,75.41,75.45,16600.0,45.1905,45.2205,45.1905,45.2145,16600.0
2013-05-01 11:15:00,75.46,75.46,75.4,75.45,10300.0,45.2205,45.2205,45.1845,45.2145,10300.0
2013-05-01 11:20:00,75.45,75.47,75.41,75.42,12100.0,45.2145,45.2265,45.1905,45.1965,12100.0
2013-05-01 11:25:00,75.4,75.4,75.33,75.33,8800.0,45.1845,45.1845,45.1426,45.1426,8800.0
2013-05-01 11:30:00,75.32,75.33,75.27,75.28,9300.0,45.1366,45.1426,45.1066,45.1126,9300.0
2013-05-01 11:35:00,75.28,75.34,75.18,75.19,25300.0,45.1126,45.1486,45.0527,45.0587,25300.0
2013-05-01 11:40:00,75.2,75.28,75.2,75.24,8100.0,45.0647,45.1126,45.0647,45.0886,8100.0
2013-05-01 11:45:00,75.25,75.28,75.2,75.28,11500.0,45.0946,45.1126,45.0647,45.1126,11500.0
2013-05-01 11:50:00,75.29,75.32,75.28,75.32,9400.0,45.1186,45.1366,45.1126,45.1366,9400.0
2013-05-01 11:55:00,75.32,75.37,75.32,75.35,7700.0,45.1366,45.1665,45.1366,45.1546,7700.0
2013-05-01 12:00:00,75.35,75.37,75.3,75.3,10800.0,45.1546,45.1665,45.1246,45.1246,10800.0
2013-05-01 12:05:00,75.3,75.3,75.22,75.22,6800.0,45.1246,45.1246,45.0767,45.0767,6800.0
2013-05-01 12:10:00,75.22,75.25,75.18,75.23,13000.0,45.0767,45.0946,45.0527,45.0826,13000.0
2013-05-01 12:15:00,75.23,75.3,75.22,75.28,6700.0,45.0826,45.1246,45.0767,45.1126,6700.0
2013-05-01 12:20:00,75.28,75.38,75.28,75.37,15000.0,45.1126,45.1725,45.1126,45.1665,15000.0
2013-05-01 12:25:00,75.36,75.36,75.29,75.36,7500.0,45.1605,45.1605,45.1186,45.1605,7500.0
2013-05-01 12:30:00,75.36,75.41,75.35,75.39,11700.0,45.1605,45.1905,45.1546,45.1785,11700.0
2013-05-01 12:35:00,75.38,75.4,75.37,75.38,8700.0,45.1725,45.1845,45.1665,45.1725,8700.0
2013-05-01 12:40:00,75.38,75.39,75.34,75.39,7000.0,45.1725,45.1785,45.1486,45.1785,7000.0
2013-05-01 12:45:00,75.39,75.4,75.29,75.3,8900.0,45.1785,45.1845,45.1186,45.1246,8900.0
2013-05-01 12:50:00,75.3,75.3,75.22,75.27,21500.0,45.1246,45.1246,45.0767,45.1066,21500.0
2013-05-01 12:55:00,75.26,75.26,75.13,75.13,15100.0,45.1006,45.1006,45.0227,45.0227,15100.0
2013-05-01 13:00:00,75.13,75.17,75.11,75.13,16900.0,45.0227,45.0467,45.0107,45.0227,16900.0
2013-05-01 13:05:00,75.14,75.23,75.12,75.13,24500.0,45.0287,45.0826,45.0167,45.0227,24500.0
2013-05-01 13:10:00,75.14,75.21,75.1,75.19,12400.0,45.0287,45.0707,45.0047,45.0587,12400.0
2013-05-01 13:15:00,75.19,75.2,75.1,75.17,11600.0,45.0587,45.0647,45.0047,45.0467,11600.0
2013-05-01 13:20:00,75.16,75.22,75.11,75.22,9100.0,45.0407,45.0767,45.0107,45.0767,9100.0
2013-05-01 13:25:00,75.22,75.22,75.16,75.18,9700.0,45.0767,45.0767,45.0407,45.0527,9700.0
2013-05-01 13:30:00,75.19,75.21,75.13,75.17,8800.0,45.0587,45.0707,45.0227,45.0467,8800.0
2013-05-01 13:35:00,75.17,75.17,75.07,75.09,16100.0,45.0467,45.0467,44.9868,44.9987,16100.0
2013-05-01 13:40:00,75.08,75.09,75.02,75.04,12900.0,44.9928,44.9987,44.9568,44.9688,12900.0
2013-05-01 13:45:00,75.03,75.11,75.0,75.11,6300.0,44.9628,45.0107,44.9448,45.0107,6300.0
2013-05-01 13:50:00,75.11,75.16,75.09,75.16,13300.0,45.0107,45.0407,44.9987,45.0407,13300.0
2013-05-01 13:55:00,75.17,75.21,75.14,75.21,11600.0,45.0467,45.0707,45.0287,45.0707,11600.0
2013-05-01 14:00:00,75.22,75.34,75.16,75.25,14000.0,45.0767,45.1486,45.0407,45.0946,14000.0
2013-05-01 14:05:00,75.25,75.34,75.23,75.33,6500.0,45.0946,45.1486,45.0826,45.1426,6500.0
2013-05-01 14:10:00,75.31,75.31,75.19,75.3,13600.0,45.1306,45.1306,45.0587,45.1246,13600.0
2013-05-01 14:15:00,75.31,75.33,75.24,75.26,18100.0,45.1306,45.1426,45.0886,45.1006,18100.0
2013-05-01 14:20:00,75.27,75.39,75.27,75.36,26400.0,45.1066,45.1785,45.1066,45.1605,26400.0
2013-05-01 14:25:00,75.36,75.4,75.27,75.3,12600.0,45.1605,45.1845,45.1066,45.1246,12600.0
2013-05-01 14:30:00,75.28,75.32,75.26,75.31,10200.0,45.1126,45.1366,45.1006,45.1306,10200.0
2013-05-01 14:35:00,75.29,75.3,75.21,75.21,14500.0,45.1186,45.1246,45.0707,45.0707,14500.0
2013-05-01 14:40:00,75.21,75.27,75.19,75.26,22000.0,45.0707,45.1066,45.0587,45.1006,22000.0
2013-05-01 14:45:00,75.27,75.27,75.22,75.22,15300.0,45.1066,45.1066,45.0767,45.0767,15300.0
2013-05-01 14:50:00,75.21,75.24,75.17,75.21,13200.0,45.0707,45.0886,45.0467,45.0707,13200.0
2013-05-01 14:55:00,75.21,75.22,75.15,75.19,16200.0,45.0707,45.0767,45.0347,45.0587,16200.0
2013-05-01 15:00:00,75.17,75.18,75.04,75.09,32100.0,45.0467,45.0527,44.9688,44.9987,32100.0
2013-05-01 15:05:00,75.09,75.09,74.96,74.97,32100.0,44.9987,44.9987,44.9208,44.9268,32100.0
2013-05-01 15:10:00,74.96,74.99,74.88,74.89,23800.0,44.9208,44.9388,44.8729,44.8789,23800.0
2013-05-01 15:15:00,74.89,74.96,74.83,74.95,21500.0,44.8789,44.9208,44.8429,44.9148,21500.0
2013-05-01 15:20:00,74.96,74.96,74.85,74.85,18500.0,44.9208,44.9208,44.8549,44.8549,18500.0
2013-05-01 15:25:00,74.86,74.92,74.85,74.9,31500.0,44.8609,44.8969,44.8549,44.8849,31500.0
2013-05-01 15:30:00,74.91,74.96,74.9,74.96,17500.0,44.8909,44.9208,44.8849,44.9208,17500.0
2013-05-01 15:35:00,74.96,74.98,74.92,74.95,32800.0,44.9208,44.9328,44.8969,44.9148,32800.0
2013-05-01 15:40:00,74.94,74.97,74.87,74.87,67100.0,44.9089,44.9268,44.8669,44.8669,67100.0
2013-05-01 15:45:00,74.87,74.94,74.8,74.81,67200.0,44.8669,44.9089,44.825,44.831,67200.0
2013-05-01 15:50:00,74.8,74.87,74.77,74.87,88200.0,44.825,44.8669,44.807,44.8669,88200.0
2013-05-01 15:55:00,74.87,74.93,74.86,74.91,106400.0,44.8669,44.9029,44.8609,44.8909,106400.0
2013-05-02 09:30:00,74.87,74.91,74.64,74.85,58500.0,44.8669,44.8909,44.7291,44.8549,58500.0
2013-05-02 09:35:00,74.86,75.13,74.82,74.9,26400.0,44.8609,45.0227,44.8369,44.8849,26400.0
2013-05-02 09:40:00,74.9,74.92,74.78,74.87,25500.0,44.8849,44.8969,44.813,44.8669,25500.0
2013-05-02 09:45:00,74.88,74.98,74.87,74.94,12900.0,44.8729,44.9328,44.8669,44.9089,12900.0
2013-05-02 09:50:00,74.94,75.06,74.88,74.89,23500.0,44.9089,44.9808,44.8729,44.8789,23500.0
2013-05-02 09:55:00,74.89,75.03,74.89,74.94,16400.0,44.8789,44.9628,44.8789,44.9089,16400.0
2013-05-02 10:00:00,74.95,75.03,74.85,74.93,26300.0,44.9148,44.9628,44.8549,44.9029,26300.0
2013-05-02 10:05:00,74.94,75.0,74.91,74.91,29500.0,44.9089,44.9448,44.8909,44.8909,29500.0
2013-05-02 10:10:00,74.93,74.97,74.9,74.95,21400.0,44.9029,44.9268,44.8849,44.9148,21400.0
2013-05-02 10:15:00,74.95,74.96,74.91,74.93,25600.0,44.9148,44.9208,44.8909,44.9029,25600.0
2013-05-02 10:20:00,74.93,74.94,74.83,74.85,33900.0,44.9029,44.9089,44.8429,44.8549,33900.0
2013-05-02 10:25:00,74.85,74.85,74.76,74.79,35300.0,44.8549,44.8549,44.801,44.819,35300.0
2013-05-02 10:30:00,74.8,74.8,74.75,74.79,24600.0,44.825,44.825,44.795,44.819,24600.0
2013-05-02 10:35:00,74.79,74.79,74.66,74.67,15900.0,44.819,44.819,44.7411,44.7471,15900.0
2013-05-02 10:40:00,74.67,74.69,74.63,74.63,29700.0,44.7471,44.759,44.7231,44.7231,29700.0
2013-05-02 10:45:00,74.63,74.63,74.53,74.55,30400.0,44.7231,44.7231,44.6632,44.6751,30400.0
2013-05-02 10:50:00,74.54,74.6,74.52,74.6,27200.0,44.6692,44.7051,44.6572,44.7051,27200.0
2013-05-02 10:55:00,74.6,74.66,74.58,74.58,79700.0,44.7051,44.7411,44.6931,44.6931,79700.0
2013-05-02 11:00:00,74.59,74.63,74.58,74.63,32600.0,44.6991,44.7231,44.6931,44.7231,32600.0
2013-05-02 11:05:00,74.63,74.66,74.6,74.62,17600.0,44.7231,44.7411,44.7051,44.7171,17600.0
2013-05-02 11:10:00,74.62,74.73,74.62,74.7,47100.0,44.7171,44.783,44.7171,44.765,47100.0
2013-05-02 11:15:00,74.7,74.73,74.69,74.73,39200.0,44.765,44.783,44.759,44.783,39200.0
2013-05-02 11:20:00,74.73,74.75,74.7,74.71,38900.0,44.783,44.795,44.765,44.771,38900.0
2013-05-02 11:25:00,74.71,74.71,74.65,74.69,33300.0,44.771,44.771,44.7351,44.759,33300.0
2013-05-02 11:30:00,74.7,74.74,74.63,74.63,26800.0,44.765,44.789,44.7231,44.7231,26800.0
2013-05-02 11:35:00,74.64,74.65,74.59,74.59,18400.0,44.7291,44.7351,44.6991,44.6991,18400.0
2013-05-02 11:40:00,74.59,74.6,74.57,74.59,18000.0,44.6991,44.7051,44.6871,44.6991,18000.0
2013-05-02 11:45:00,74.59,74.65,74.57,74.62,23200.0,44.6991,44.7351,44.6871,44.7171,23200.0
2013-05-02 11:50:00,74.62,74.68,74.58,74.61,43900.0,44.7171,44.753,44.6931,44.7111,43900.0
2013-05-02 11:55:00,74.63,74.63,74.44,74.48,48000.0,44.7231,44.7231,44.6092,44.6332,48000.0
2013-05-02 12:00:00,74.49,74.52,74.47,74.49,49400.0,44.6392,44.6572,44.6272,44.6392,49400.0
2013-05-02 12:05:00,74.49,74.51,74.38,74.38,19000.0,44.6392,44.6512,44.5733,44.5733,19000.0
2013-05-02 12:10:00,74.38,74.41,74.36,74.38,29100.0,44.5733,44.5912,44.5613,44.5733,29100.0
2013-05-02 12:15:00,74.38,74.41,74.37,74.4,23100.0,44.5733,44.5912,44.5673,44.5853,23100.0
2013-05-02 12:20:00,74.4,74.43,74.39,74.41,24400.0,44.5853,44.6032,44.5793,44.5912,24400.0
2013-05-02 12:25:00,74.41,74.45,74.4,74.45,14300.0,44.5912,44.6152,44.5853,44.6152,14300.0
2013-05-02 12:30:00,74.46,74.5,74.43,74.45,15700.0,44.6212,44.6452,44.6032,44.6152,15700.0
2013-05-02 12:35:00,74.45,74.53,74.44,74.53,17800.0,44.6152,44.6632,44.6092,44.6632,17800.0
2013-05-02 12:40:00,74.53,74.56,74.5,74.5,17600.0,44.6632,44.6811,44.6452,44.6452,17600.0
2013-05-02 12:45:00,74.48,74.49,74.42,74.44,11100.0,44.6332,44.6392,44.5972,44.6092,11100.0
2013-05-02 12:50:00,74.43,74.46,74.43,74.43,15500.0,44.6032,44.6212,44.6032,44.6032,15500.0
2013-05-02 12:55:00,74.43,74.49,74.42,74.47,18200.0,44.6032,44.6392,44.5972,44.6272,18200.0
2013-05-02 13:00:00,74.46,74.48,74.46,74.48,4900.0,44.6212,44.6332,44.6212,44.6332,4900.0
2013-05-02 13:05:00,74.48,74.48,74.44,74.45,14100.0,44.6332,44.6332,44.6092,44.6152,14100.0
2013-05-02 13:10:00,74.44,74.45,74.4,74.42,10900.0,44.6092,44.6152,44.5853,44.5972,10900.0
2013-05-02 13:15:00,74.41,74.44,74.41,74.44,25800.0,44.5912,44.6092,44.5912,44.6092,25800.0
2013-05-02 13:20:00,74.44,74.44,74.41,74.42,12000.0,44.6092,44.6092,44.5912,44.5972,12000.0
2013-05-02 13:25:00,74.43,74.44,74.41,74.44,25700.0,44.6032,44.6092,44.5912,44.6092,25700.0
2013-05-02 13:30:00,74.43,74.46,74.43,74.45,19100.0,44.6032,44.6212,44.6032,44.6152,19100.0
2013-05-02 13:35:00,74.45,74.45,74.41,74.42,20600.0,44.6152,44.6152,44.5912,44.5972,20600.0
2013-05-02 13:40:00,74.42,74.43,74.37,74.38,25900.0,44.5972,44.6032,44.5673,44.5733,25900.0
2013-05-02 13:45:00,74.38,74.4,74.36,74.38,27900.0,44.5733,44.5853,44.5613,44.5733,27900.0
2013-05-02 13:50:00,74.38,74.43,74.36,74.42,33700.0,44.5733,44.6032,44.5613,44.5972,33700.0
2013-05-02 13:55:00,74.43,74.53,74.42,74.53,19100.0,44.6032,44.6632,44.5972,44.6632,19100.0
2013-05-02 14:00:00,74.53,74.53,74.49,74.5,12300.0,44.6632,44.6632,44.6392,44.6452,12300.0
2013-05-02 14:05:00,74.49,74.5,74.41,74.42,18600.0,44.6392,44.6452,44.5912,44.5972,18600.0
2013-05-02 14:10:00,74.43,74.43,74.41,74.42,24500.0,44.6032,44.6032,44.5912,44.5972,24500.0
2013-05-02 14:15:00,74.42,74.43,74.38,74.39,26100.0,44.5972,44.6032,44.5733,44.5793,26100.0
2013-05-02 14:20:00,74.39,74.4,74.38,74.39,33800.0,44.5793,44.5853,44.5733,44.5793,33800.0
2013-05-02 14:25:00,74.39,74.49,74.39,74.48,36400.0,44.5793,44.6392,44.5793,44.6332,36400.0
2013-05-02 14:30:00,74.49,74.5,74.46,74.48,16700.0,44.6392,44.6452,44.6212,44.6332,16700.0
2013-05-02 14:35:00,74.48,74.52,74.47,74.52,14000.0,44.6332,44.6572,44.6272,44.6572,14000.0
2013-05-02 14:40:00,74.52,74.55,74.49,74.53,50600.0,44.6572,44.6751,44.6392,44.6632,50600.0
2013-05-02 14:45:00,74.53,74.59,74.52,74.58,25600.0,44.6632,44.6991,44.6572,44.6931,25600.0
2013-05-02 14:50:00,74.58,74.62,74.58,74.62,11100.0,44.6931,44.7171,44.6931,44.7171,11100.0
2013-05-02 14:55:00,74.62,74.62,74.55,74.62,38000.0,44.7171,44.7171,44.6751,44.7171,38000.0
2013-05-02 15:00:00,74.62,74.7,74.6,74.64,21400.0,44.7171,44.765,44.7051,44.7291,21400.0
2013-05-02 15:05:00,74.64,74.65,74.59,74.6,26700.0,44.7291,44.7351,44.6991,44.7051,26700.0
2013-05-02 15:10:00,74.61,74.7,74.59,74.68,24400.0,44.7111,44.765,44.6991,44.753,24400.0
2013-05-02 15:15:00,74.69,74.7,74.66,74.69,20000.0,44.759,44.765,44.7411,44.759,20000.0
2013-05-02 15:20:00,74.68,74.7,74.63,74.69,31200.0,44.753,44.765,44.7231,44.759,31200.0
2013-05-02 15:25:00,74.68,74.7,74.67,74.7,29400.0,44.753,44.765,44.7471,44.765,29400.0
2013-05-02 15:30:00,74.7,74.71,74.67,74.7,40500.0,44.765,44.771,44.7471,44.765,40500.0
2013-05-02 15:35:00,74.69,74.7,74.66,74.69,35400.0,44.759,44.765,44.7411,44.759,35400.0
2013-05-02 15:40:00,74.7,74.7,74.68,74.68,36200.0,44.765,44.765,44.753,44.753,36200.0
2013-05-02 15:45:00,74.69,74.74,74.69,74.73,48700.0,44.759,44.789,44.759,44.783,48700.0
2013-05-02 15:50:00,74.74,74.74,74.67,74.69,60600.0,44.789,44.789,44.7471,44.759,60600.0
2013-05-02 15:55:00,74.69,74.78,74.65,74.77,117600.0,44.759,44.813,44.7351,44.807,117600.0
2013-05-03 09:30:00,75.21,75.25,74.97,75.14,43600.0,45.0707,45.0946,44.9268,45.0287,43600.0
2013-05-03 09:35:00,75.14,75.25,75.1,75.19,16100.0,45.0287,45.0946,45.0047,45.0587,16100.0
2013-05-03 09:40:00,75.22,75.25,75.09,75.18,20400.0,45.0767,45.0946,44.9987,45.0527,20400.0
2013-05-03 09:45:00,75.14,75.23,75.03,75.07,40700.0,45.0287,45.0826,44.9628,44.9868,40700.0
2013-05-03 09:50:00,75.06,75.08,74.95,74.96,33400.0,44.9808,44.9928,44.9148,44.9208,33400.0
2013-05-03 09:55:00,74.95,74.95,74.5,74.64,65500.0,44.9148,44.9148,44.6452,44.7291,65500.0
2013-05-03 10:00:00,74.68,74.7,74.37,74.55,73600.0,44.753,44.765,44.5673,44.6751,73600.0
2013-05-03 10:05:00,74.53,74.82,74.49,74.81,52500.0,44.6632,44.8369,44.6392,44.831,52500.0
2013-05-03 10:10:00,74.8,74.84,74.79,74.82,33800.0,44.825,44.8489,44.819,44.8369,33800.0
2013-05-03 10:15:00,74.82,74.83,74.63,74.66,48100.0,44.8369,44.8429,44.7231,44.7411,48100.0
2013-05-03 10:20:00,74.66,74.73,74.62,74.64,131500.0,44.7411,44.783,44.7171,44.7291,131500.0
2013-05-03 10:25:00,74.65,74.65,74.46,74.49,77800.0,44.7351,44.7351,44.6212,44.6392,77800.0
2013-05-03 10:30:00,74.48,74.56,74.4,74.41,43000.0,44.6332,44.6811,44.5853,44.5912,43000.0
2013-05-03 10:35:00,74.4,74.54,74.36,74.48,46300.0,44.5853,44.6692,44.5613,44.6332,46300.0
2013-05-03 10:40:00,74.49,74.53,74.41,74.47,23700.0,44.6392,44.6632,44.5912,44.6272,23700.0
2013-05-03 10:45:00,74.48,74.5,74.42,74.45,24100.0,44.6332,44.6452,44.5972,44.6152,24100.0
2013-05-03 10:50:00,74.43,74.43,74.28,74.28,30700.0,44.6032,44.6032,44.5133,44.5133,30700.0
2013-05-03 10:55:00,74.29,74.34,74.28,74.33,34100.0,44.5193,44.5493,44.5133,44.5433,34100.0
2013-05-03 11:00:00,74.33,74.39,74.26,74.31,44400.0,44.5433,44.5793,44.5014,44.5313,44400.0
2013-05-03 11:05:00,74.31,74.34,74.28,74.29,44700.0,44.5313,44.5493,44.5133,44.5193,44700.0
2013-05-03 11:10:00,74.28,74.29,74.23,74.23,37600.0,44.5133,44.5193,44.4834,44.4834,37600.0
2013-05-03 11:15:00,74.23,74.3,74.22,74.23,23100.0,44.4834,44.5253,44.4774,44.4834,23100.0
2013-05-03 11:20:00,74.24,74.24,74.18,74.21,44100.0,44.4894,44.4894,44.4534,44.4714,44100.0
2013-05-03 11:25:00,74.2,74.23,74.14,74.15,25700.0,44.4654,44.4834,44.4294,44.4354,25700.0
2013-05-03 11:30:00,74.15,74.45,74.15,74.43,51000.0,44.4354,44.6152,44.4354,44.6032,51000.0
2013-05-03 11:35:00,74.43,74.44,74.33,74.38,29300.0,44.6032,44.6092,44.5433,44.5733,29300.0
2013-05-03 11:40:00,74.38,74.4,74.3,74.3,25000.0,44.5733,44.5853,44.5253,44.5253,25000.0
2013-05-03 11:45:00,74.31,74.35,74.3,74.35,12200.0,44.5313,44.5553,44.5253,44.5553,12200.0
2013-05-03 11:50:00,74.34,74.39,74.34,74.35,14200.0,44.5493,44.5793,44.5493,44.5553,14200.0
2013-05-03 11:55:00,74.34,74.37,74.33,74.36,128100.0,44.5493,44.5673,44.5433,44.5613,128100.0
2013-05-03 12:00:00,74.36,74.44,74.35,74.43,15700.0,44.5613,44.6092,44.5553,44.6032,15700.0
2013-05-03 12:05:00,74.41,74.42,74.37,74.4,22600.0,44.5912,44.5972,44.5673,44.5853,22600.0
2013-05-03 12:10:00,74.41,74.46,74.4,74.45,29600.0,44.5912,44.6212,44.5853,44.6152,29600.0
2013-05-03 12:15:00,74.44,74.46,74.44,74.45,29700.0,44.6092,44.6212,44.6092,44.6152,29700.0
2013-05-03 12:20:00,74.45,74.48,74.44,74.45,23800.0,44.6152,44.6332,44.6092,44.6152,23800.0
2013-05-03 12:25:00,74.46,74.49,74.39,74.45,169600.0,44.6212,44.6392,44.5793,44.6152,169600.0
2013-05-03 12:30:00,74.45,74.47,74.45,74.46,17600.0,44.6152,44.6272,44.6152,44.6212,17600.0
2013-05-03 12:35:00,74.45,74.49,74.42,74.43,49800.0,44.6152,44.6392,44.5972,44.6032,49800.0
2013-05-03 12:40:00,74.42,74.48,74.42,74.45,40900.0,44.5972,44.6332,44.5972,44.6152,40900.0
2013-05-03 12:45:00,74.45,74.57,74.45,74.57,18300.0,44.6152,44.6871,44.6152,44.6871,18300.0
2013-05-03 12:50:00,74.57,74.65,74.53,74.62,15500.0,44.6871,44.7351,44.6632,44.7171,15500.0
2013-05-03 12:55:00,74.62,74.62,74.57,74.59,13100.0,44.7171,44.7171,44.6871,44.6991,13100.0
2013-05-03 13:00:00,74.59,74.61,74.56,74.6,15200.0,44.6991,44.7111,44.6811,44.7051,15200.0
2013-05-03 13:05:00,74.61,74.63,74.59,74.63,15000.0,44.7111,44.7231,44.6991,44.7231,15000.0
2013-05-03 13:10:00,74.62,74.68,74.6,74.66,13400.0,44.7171,44.753,44.7051,44.7411,13400.0
2013-05-03 13:15:00,74.66,74.68,74.63,74.68,14100.0,44.7411,44.753,44.7231,44.753,14100.0
2013-05-03 13:20:00,74.68,74.7,74.68,74.68,16800.0,44.753,44.765,44.753,44.753,16800.0
2013-05-03 13:25:00,74.69,74.72,74.65,74.7,17600.0,44.759,44.777,44.7351,44.765,17600.0
2013-05-03 13:30:00,74.69,74.71,74.66,74.71,13700.0,44.759,44.771,44.7411,44.771,13700.0
2013-05-03 13:35:00,74.7,74.71,74.68,74.7,14700.0,44.765,44.771,44.753,44.765,14700.0
2013-05-03 13:40:00,74.7,74.76,74.67,74.67,19500.0,44.765,44.801,44.7471,44.7471,19500.0
2013-05-03 13:45:00,74.67,74.7,74.66,74.66,14700.0,44.7471,44.765,44.7411,44.7411,14700.0
2013-05-03 13:50:00,74.67,74.71,74.66,74.69,13100.0,44.7471,44.771,44.7411,44.759,13100.0
2013-05-03 13:55:00,74.69,74.75,74.68,74.69,15300.0,44.759,44.795,44.753,44.759,15300.0
2013-05-03 14:00:00,74.69,74.69,74.56,74.57,19500.0,44.759,44.759,44.6811,44.6871,19500.0
2013-05-03 14:05:00,74.57,74.64,74.54,74.55,19700.0,44.6871,44.7291,44.6692,44.6751,19700.0
2013-05-03 14:10:00,74.55,74.57,74.45,74.51,15200.0,44.6751,44.6871,44.6152,44.6512,15200.0
2013-05-03 14:15:00,74.51,74.54,74.37,74.37,20700.0,44.6512,44.6692,44.5673,44.5673,20700.0
2013-05-03 14:20:00,74.37,74.42,74.37,74.4,27900.0,44.5673,44.5972,44.5673,44.5853,27900.0
2013-05-03 14:25:00,74.4,74.47,74.39,74.41,33000.0,44.5853,44.6272,44.5793,44.5912,33000.0
2013-05-03 14:30:00,74.41,74.48,74.4,74.47,23200.0,44.5912,44.6332,44.5853,44.6272,23200.0
2013-05-03 14:35:00,74.46,74.48,74.4,74.41,17500.0,44.6212,44.6332,44.5853,44.5912,17500.0
2013-05-03 14:40:00,74.4,74.46,74.37,74.44,31100.0,44.5853,44.6212,44.5673,44.6092,31100.0
2013-05-03 14:45:00,74.44,74.52,74.42,74.43,17300.0,44.6092,44.6572,44.5972,44.6032,17300.0
2013-05-03 14:50:00,74.44,74.54,74.43,74.44,21000.0,44.6092,44.6692,44.6032,44.6092,21000.0
2013-05-03 14:55:00,74.44,74.48,74.44,74.44,11500.0,44.6092,44.6332,44.6092,44.6092,11500.0
2013-05-03 15:00:00,74.45,74.46,74.39,74.4,18500.0,44.6152,44.6212,44.5793,44.5853,18500.0
2013-05-03 15:05:00,74.41,74.44,74.37,74.37,21000.0,44.5912,44.6092,44.5673,44.5673,21000.0
2013-05-03 15:10:00,74.36,74.36,74.24,74.26,39500.0,44.5613,44.5613,44.4894,44.5014,39500.0
2013-05-03 15:15:00,74.26,74.3,74.24,74.29,20300.0,44.5014,44.5253,44.4894,44.5193,20300.0
2013-05-03 15:20:00,74.29,74.32,74.28,74.3,23100.0,44.5193,44.5373,44.5133,44.5253,23100.0
2013-05-03 15:25:00,74.31,74.31,74.26,74.27,24800.0,44.5313,44.5313,44.5014,44.5073,24800.0
2013-05-03 15:30:00,74.27,74.38,74.27,74.37,31400.0,44.5073,44.5733,44.5073,44.5673,31400.0
2013-05-03 15:35:00,74.37,74.45,74.36,74.41,35500.0,44.5673,44.6152,44.5613,44.5912,35500.0
2013-05-03 15:40:00,74.4,74.42,74.36,74.42,38600.0,44.5853,44.5972,44.5613,44.5972,38600.0
2013-05-03 15:45:00,74.42,74.53,74.42,74.46,65600.0,44.5972,44.6632,44.5972,44.6212,65600.0
2013-05-03 15:50:00,74.47,74.5,74.42,74.43,68000.0,44.6272,44.6452,44.5972,44.6032,68000.0
2013-05-03 15:55:00,74.43,74.48,74.41,74.43,222400.0,44.6032,44.6332,44.5912,44.6032,222400.0
2013-05-06 09:30:00,74.3,74.4,74.24,74.3,86600.0,44.5253,44.5853,44.4894,44.5253,86600.0
2013-05-06 09:35:00,74.32,74.37,74.15,74.18,30900.0,44.5373,44.5673,44.4354,44.4534,30900.0
2013-05-06 09:40:00,74.18,74.29,73.86,73.87,91000.0,44.4534,44.5193,44.2617,44.2676,91000.0
2013-05-06 09:45:00,73.87,73.87,72.8,73.35,263900.0,44.2676,44.2676,43.6264,43.956,263900.0
2013-05-06 09:50:00,73.37,73.43,73.0,73.22,79900.0,43.968,44.004,43.7463,43.8781,79900.0
2013-05-06 09:55:00,73.22,73.82,73.11,73.69,109900.0,43.8781,44.2377,43.8122,44.1598,109900.0
2013-05-06 10:00:00,73.68,73.82,73.58,73.75,45700.0,44.1538,44.2377,44.0939,44.1957,45700.0
2013-05-06 10:05:00,73.78,73.78,73.63,73.68,35900.0,44.2137,44.2137,44.1238,44.1538,35900.0
2013-05-06 10:10:00,73.68,73.78,73.67,73.71,20600.0,44.1538,44.2137,44.1478,44.1718,20600.0
2013-05-06 10:15:00,73.7,73.7,73.5,73.5,28000.0,44.1658,44.1658,44.0459,44.0459,28000.0
2013-05-06 10:20:00,73.5,73.51,73.4,73.4,35100.0,44.0459,44.0519,43.986,43.986,35100.0
2013-05-06 10:25:00,73.4,73.53,73.32,73.48,47900.0,43.986,44.0639,43.938,44.0339,47900.0
2013-05-06 10:30:00,73.48,73.51,73.41,73.48,34600.0,44.0339,44.0519,43.992,44.0339,34600.0
2013-05-06 10:35:00,73.48,73.48,73.31,73.33,23700.0,44.0339,44.0339,43.9321,43.944,23700.0
2013-05-06 10:40:00,73.34,73.35,73.25,73.27,33800.0,43.95,43.956,43.8961,43.9081,33800.0
2013-05-06 10:45:00,73.27,73.41,73.21,73.25,46400.0,43.9081,43.992,43.8721,43.8961,46400.0
2013-05-06 10:50:00,73.23,73.25,73.17,73.18,29800.0,43.8841,43.8961,43.8482,43.8542,29800.0
2013-05-06 10:55:00,73.19,73.37,73.18,73.36,50300.0,43.8601,43.968,43.8542,43.962,50300.0
2013-05-06 11:00:00,73.35,73.37,73.24,73.29,31100.0,43.956,43.968,43.8901,43.9201,31100.0
2013-05-06 11:05:00,73.3,73.32,73.18,73.18,27700.0,43.9261,43.938,43.8542,43.8542,27700.0
2013-05-06 11:10:00,73.18,73.2,73.0,73.03,89400.0,43.8542,43.8661,43.7463,43.7643,89400.0
2013-05-06 11:15:00,73.04,73.11,73.04,73.08,25000.0,43.7703,43.8122,43.7703,43.7942,25000.0
2013-05-06 11:20:00,73.07,73.16,73.05,73.14,31600.0,43.7882,43.8422,43.7762,43.8302,31600.0
2013-05-06 11:25:00,73.14,73.14,73.0,73.01,50900.0,43.8302,43.8302,43.7463,43.7523,50900.0
2013-05-06 11:30:00,73.01,73.07,73.0,73.05,52100.0,43.7523,43.7882,43.7463,43.7762,52100.0
2013-05-06 11:35:00,73.05,73.06,72.97,73.03,69700.0,43.7762,43.7822,43.7283,43.7643,69700.0
2013-05-06 11:40:00,73.03,73.06,72.95,73.03,61400.0,43.7643,43.7822,43.7163,43.7643,61400.0
2013-05-06 11:45:00,73.04,73.05,72.97,73.03,35000.0,43.7703,43.7762,43.7283,43.7643,35000.0
2013-05-06 11:50:00,73.03,73.12,73.02,73.09,24500.0,43.7643,43.8182,43.7583,43.8002,24500.0
2013-05-06 11:55:00,73.1,73.1,73.01,73.02,24200.0,43.8062,43.8062,43.7523,43.7583,24200.0
2013-05-06 12:00:00,73.01,73.07,73.0,73.0,16500.0,43.7523,43.7882,43.7463,43.7463,16500.0
2013-05-06 12:05:00,73.0,73.05,72.98,73.05,30900.0,43.7463,43.7762,43.7343,43.7762,30900.0
2013-05-06 12:10:00,73.05,73.08,73.04,73.05,36400.0,43.7762,43.7942,43.7703,43.7762,36400.0
2013-05-06 12:15:00,73.06,73.07,73.01,73.06,48500.0,43.7822,43.7882,43.7523,43.7822,48500.0
2013-05-06 12:20:00,73.06,73.07,73.0,73.0,25100.0,43.7822,43.7882,43.7463,43.7463,25100.0
2013-05-06 12:25:00,73.01,73.07,73.0,73.05,18500.0,43.7523,43.7882,43.7463,43.7762,18500.0
2013-05-06 12:30:00,73.05,73.07,73.02,73.07,28200.0,43.7762,43.7882,43.7583,43.7882,28200.0
2013-05-06 12:35:00,73.06,73.08,73.0,73.02,26500.0,43.7822,43.7942,43.7463,43.7583,26500.0
2013-05-06 12:40:00,73.03,73.04,73.0,73.02,17100.0,43.7643,43.7703,43.7463,43.7583,17100.0
2013-05-06 12:45:00,73.01,73.05,73.01,73.02,24500.0,43.7523,43.7762,43.7523,43.7583,24500.0
2013-05-06 12:50:00,73.03,73.05,73.0,73.05,40900.0,43.7643,43.7762,43.7463,43.7762,40900.0
2013-05-06 12:55:00,73.05,73.08,73.0,73.07,22900.0,43.7762,43.7942,43.7463,43.7882,22900.0
2013-05-06 13:00:00,73.07,73.07,73.03,73.04,17600.0,43.7882,43.7882,43.7643,43.7703,17600.0
2013-05-06 13:05:00,73.04,73.06,73.01,73.05,25200.0,43.7703,43.7822,43.7523,43.7762,25200.0
2013-05-06 13:10:00,73.05,73.06,73.04,73.05,15600.0,43.7762,43.7822,43.7703,43.7762,15600.0
2013-05-06 13:15:00,73.05,73.06,73.03,73.05,16100.0,43.7762,43.7822,43.7643,43.7762,16100.0
2013-05-06 13:20:00,73.05,73.06,73.02,73.02,17700.0,43.7762,43.7822,43.7583,43.7583,17700.0
2013-05-06 13:25:00,73.02,73.05,73.02,73.04,17300.0,43.7583,43.7762,43.7583,43.7703,17300.0
2013-05-06 13:30:00,73.05,73.11,73.04,73.07,37200.0,43.7762,43.8122,43.7703,43.7882,37200.0
2013-05-06 13:35:00,73.07,73.09,73.07,73.09,17400.0,43.7882,43.8002,43.7882,43.8002,17400.0
2013-05-06 13:40:00,73.09,73.13,73.06,73.1,48300.0,43.8002,43.8242,43.7822,43.8062,48300.0
2013-05-06 13:45:00,73.1,73.17,73.1,73.14,21500.0,43.8062,43.8482,43.8062,43.8302,21500.0
2013-05-06 13:50:00,73.14,73.18,73.08,73.14,32900.0,43.8302,43.8542,43.7942,43.8302,32900.0
2013-05-06 13:55:00,73.14,73.14,73.07,73.08,19400.0,43.8302,43.8302,43.7882,43.7942,19400.0
2013-05-06 14:00:00,73.08,73.1,73.06,73.07,14500.0,43.7942,43.8062,43.7822,43.7882,14500.0
2013-05-06 14:05:00,73.07,73.07,73.01,73.05,24100.0,43.7882,43.7882,43.7523,43.7762,24100.0
2013-05-06 14:10:00,73.04,73.05,73.0,73.01,34300.0,43.7703,43.7762,43.7463,43.7523,34300.0
2013-05-06 14:15:00,73.01,73.08,73.01,73.08,25400.0,43.7523,43.7942,43.7523,43.7942,25400.0
2013-05-06 14:20:00,73.08,73.09,73.02,73.04,30100.0,43.7942,43.8002,43.7583,43.7703,30100.0
2013-05-06 14:25:00,73.05,73.05,73.01,73.01,18400.0,43.7762,43.7762,43.7523,43.7523,18400.0
2013-05-06 14:30:00,73.02,73.02,72.9,72.96,51800.0,43.7583,43.7583,43.6864,43.7223,51800.0
2013-05-06 14:35:00,72.95,72.97,72.95,72.96,17200.0,43.7163,43.7283,43.7163,43.7223,17200.0
2013-05-06 14:40:00,72.96,73.0,72.95,72.95,18300.0,43.7223,43.7463,43.7163,43.7163,18300.0
2013-05-06 14:45:00,72.96,72.97,72.83,72.85,46100.0,43.7223,43.7283,43.6444,43.6564,46100.0
2013-05-06 14:50:00,72.85,72.89,72.82,72.86,39100.0,43.6564,43.6804,43.6384,43.6624,39100.0
2013-05-06 14:55:00,72.85,72.87,72.85,72.85,11000.0,43.6564,43.6684,43.6564,43.6564,11000.0
2013-05-06 15:00:00,72.86,72.86,72.83,72.84,33900.0,43.6624,43.6624,43.6444,43.6504,33900.0
2013-05-06 15:05:00,72.83,72.99,72.83,72.96,34500.0,43.6444,43.7403,43.6444,43.7223,34500.0
2013-05-06 15:10:00,72.95,73.01,72.93,73.01,26800.0,43.7163,43.7523,43.7043,43.7523,26800.0
2013-05-06 15:15:00,73.01,73.04,72.99,73.02,23000.0,43.7523,43.7703,43.7403,43.7583,23000.0
2013-05-06 15:20:00,73.02,73.02,72.95,72.95,16100.0,43.7583,43.7583,43.7163,43.7163,16100.0
2013-05-06 15:25:00,72.95,72.96,72.85,72.86,79700.0,43.7163,43.7223,43.6564,43.6624,79700.0
2013-05-06 15:30:00,72.88,72.92,72.86,72.86,39200.0,43.6744,43.6983,43.6624,43.6624,39200.0
2013-05-06 15:35:00,72.87,72.92,72.86,72.92,27500.0,43.6684,43.6983,43.6624,43.6983,27500.0
2013-05-06 15:40:00,72.92,72.95,72.9,72.91,34000.0,43.6983,43.7163,43.6864,43.6924,34000.0
2013-05-06 15:45:00,72.91,72.99,72.91,72.93,70700.0,43.6924,43.7403,43.6924,43.7043,70700.0
2013-05-06 15:50:00,72.93,72.94,72.87,72.88,64400.0,43.7043,43.7103,43.6684,43.6744,64400.0
2013-05-06 15:55:00,72.89,72.9,72.81,72.89,180100.0,43.6804,43.6864,43.6324,43.6804,180100.0
2013-05-07 09:30:00,72.91,73.1,72.75,73.03,116300.0,43.6924,43.8062,43.5965,43.7643,116300.0
2013-05-07 09:35:00,73.04,73.06,72.91,72.97,23500.0,43.7703,43.7822,43.6924,43.7283,23500.0
2013-05-07 09:40:00,72.98,73.25,72.97,73.2,34300.0,43.7343,43.8961,43.7283,43.8661,34300.0
2013-05-07 09:45:00,73.23,73.27,73.11,73.15,34000.0,43.8841,43.9081,43.8122,43.8362,34000.0
2013-05-07 09:50:00,73.12,73.19,73.08,73.18,23600.0,43.8182,43.8601,43.7942,43.8542,23600.0
2013-05-07 09:55:00,73.17,73.29,73.16,73.28,34200.0,43.8482,43.9201,43.8422,43.9141,34200.0
2013-05-07 10:00:00,73.29,73.42,73.26,73.4,55900.0,43.9201,43.998,43.9021,43.986,55900.0
2013-05-07 10:05:00,73.39,73.46,73.38,73.44,44900.0,43.98,44.0219,43.974,44.01,44900.0
2013-05-07 10:10:00,73.45,73.56,73.37,73.55,114500.0,44.016,44.0819,43.968,44.0759,114500.0
2013-05-07 10:15:00,73.55,73.57,73.43,73.57,68200.0,44.0759,44.0879,44.004,44.0879,68200.0
2013-05-07 10:20:00,73.56,73.58,73.45,73.46,34100.0,44.0819,44.0939,44.016,44.0219,34100.0
2013-05-07 10:25:00,73.46,73.47,73.19,73.24,45900.0,44.0219,44.0279,43.8601,43.8901,45900.0
2013-05-07 10:30:00,73.23,73.32,73.23,73.23,36700.0,43.8841,43.938,43.8841,43.8841,36700.0
2013-05-07 10:35:00,73.22,73.27,73.21,73.23,15500.0,43.8781,43.9081,43.8721,43.8841,15500.0
2013-05-07 10:40:00,73.24,73.3,73.23,73.25,21200.0,43.8901,43.9261,43.8841,43.8961,21200.0
2013-05-07 10:45:00,73.24,73.26,73.2,73.24,34800.0,43.8901,43.9021,43.8661,43.8901,34800.0
2013-05-07 10:50:00,73.23,73.28,73.2,73.26,43300.0,43.8841,43.9141,43.8661,43.9021,43300.0
2013-05-07 10:55:00,73.26,73.26,73.21,73.22,32300.0,43.9021,43.9021,43.8721,43.8781,32300.0
2013-05-07 11:00:00,73.21,73.27,73.21,73.26,23600.0,43.8721,43.9081,43.8721,43.9021,23600.0
2013-05-07 11:05:00,73.26,73.32,73.24,73.31,27900.0,43.9021,43.938,43.8901,43.9321,27900.0
2013-05-07 11:10:00,73.31,73.42,73.31,73.37,33100.0,43.9321,43.998,43.9321,43.968,33100.0
2013-05-07 11:15:00,73.37,73.37,73.23,73.26,18400.0,43.968,43.968,43.8841,43.9021,18400.0
2013-05-07 11:20:00,73.26,73.28,73.17,73.18,43200.0,43.9021,43.9141,43.8482,43.8542,43200.0
2013-05-07 11:25:00,73.21,73.21,73.13,73.13,23300.0,43.8721,43.8721,43.8242,43.8242,23300.0
2013-05-07 11:30:00,73.14,73.18,73.09,73.18,45800.0,43.8302,43.8542,43.8002,43.8542,45800.0
2013-05-07 11:35:00,73.18,73.2,73.13,73.14,32300.0,43.8542,43.8661,43.8242,43.8302,32300.0
2013-05-07 11:40:00,73.14,73.17,73.1,73.11,31900.0,43.8302,43.8482,43.8062,43.8122,31900.0
2013-05-07 11:45:00,73.1,73.19,73.09,73.13,27800.0,43.8062,43.8601,43.8002,43.8242,27800.0
2013-05-07 11:50:00,73.13,73.22,73.13,73.16,22600.0,43.8242,43.8781,43.8242,43.8422,22600.0
2013-05-07 11:55:00,73.15,73.15,73.11,73.13,16500.0,43.8362,43.8362,43.8122,43.8242,16500.0
2013-05-07 12:00:00,73.12,73.2,73.12,73.18,14200.0,43.8182,43.8661,43.8182,43.8542,14200.0
2013-05-07 12:05:00,73.18,73.18,73.14,73.15,12600.0,43.8542,43.8542,43.8302,43.8362,12600.0
2013-05-07 12:10:00,73.14,73.23,73.14,73.22,19300.0,43.8302,43.8841,43.8302,43.8781,19300.0
2013-05-07 12:15:00,73.21,73.24,73.2,73.22,28100.0,43.8721,43.8901,43.8661,43.8781,28100.0
2013-05-07 12:20:00,73.22,73.22,73.16,73.19,24500.0,43.8781,43.8781,43.8422,43.8601,24500.0
2013-05-07 12:25:00,73.2,73.22,73.18,73.22,19000.0,43.8661,43.8781,43.8542,43.8781,19000.0
2013-05-07 12:30:00,73.21,73.29,73.21,73.29,27000.0,43.8721,43.9201,43.8721,43.9201,27000.0
2013-05-07 12:35:00,73.29,73.31,73.27,73.31,16800.0,43.9201,43.9321,43.9081,43.9321,16800.0
2013-05-07 12:40:00,73.32,73.34,73.28,73.28,15900.0,43.938,43.95,43.9141,43.9141,15900.0
2013-05-07 12:45:00,73.29,73.3,73.26,73.29,13800.0,43.9201,43.9261,43.9021,43.9201,13800.0
2013-05-07 12:50:00,73.28,73.33,73.27,73.32,13100.0,43.9141,43.944,43.9081,43.938,13100.0
2013-05-07 12:55:00,73.32,73.38,73.31,73.36,17100.0,43.938,43.974,43.9321,43.962,17100.0
2013-05-07 13:00:00,73.36,73.38,73.31,73.38,20100.0,43.962,43.974,43.9321,43.974,20100.0
2013-05-07 13:05:00,73.39,73.45,73.38,73.43,14600.0,43.98,44.016,43.974,44.004,14600.0
2013-05-07 13:10:00,73.44,73.46,73.42,73.45,13700.0,44.01,44.0219,43.998,44.016,13700.0
2013-05-07 13:15:00,73.46,73.52,73.45,73.52,20800.0,44.0219,44.0579,44.016,44.0579,20800.0
2013-05-07 13:20:00,73.51,73.52,73.4,73.4,14900.0,44.0519,44.0579,43.986,43.986,14900.0
2013-05-07 13:25:00,73.41,73.48,73.4,73.48,17800.0,43.992,44.0339,43.986,44.0339,17800.0
2013-05-07 13:30:00,73.48,73.48,73.4,73.4,11700.0,44.0339,44.0339,43.986,43.986,11700.0
2013-05-07 13:35:00,73.4,73.45,73.39,73.41,64700.0,43.986,44.016,43.98,43.992,64700.0
2013-05-07 13:40:00,73.41,73.52,73.41,73.51,13400.0,43.992,44.0579,43.992,44.0519,13400.0
2013-05-07 13:45:00,73.5,73.57,73.5,73.56,33200.0,44.0459,44.0879,44.0459,44.0819,33200.0
2013-05-07 13:50:00,73.56,73.57,73.52,73.53,14300.0,44.0819,44.0879,44.0579,44.0639,14300.0
2013-05-07 13:55:00,73.53,73.56,73.51,73.55,31400.0,44.0639,44.0819,44.0519,44.0759,31400.0
2013-05-07 14:00:00,73.55,73.61,73.55,73.59,25600.0,44.0759,44.1118,44.0759,44.0999,25600.0
2013-05-07 14:05:00,73.58,73.61,73.57,73.6,17400.0,44.0939,44.1118,44.0879,44.1058,17400.0
2013-05-07 14:10:00,73.6,73.62,73.59,73.6,19500.0,44.1058,44.1178,44.0999,44.1058,19500.0
2013-05-07 14:15:00,73.6,73.64,73.6,73.63,32700.0,44.1058,44.1298,44.1058,44.1238,32700.0
2013-05-07 14:20:00,73.63,73.64,73.6,73.61,24000.0,44.1238,44.1298,44.1058,44.1118,24000.0
2013-05-07 14:25:00,73.61,73.62,73.56,73.58,21600.0,44.1118,44.1178,44.0819,44.0939,21600.0
2013-05-07 14:30:00,73.57,73.6,73.55,73.55,17500.0,44.0879,44.1058,44.0759,44.0759,17500.0
2013-05-07 14:35:00,73.54,73.57,73.54,73.57,14800.0,44.0699,44.0879,44.0699,44.0879,14800.0
2013-05-07 14:40:00,73.58,73.59,73.56,73.58,22500.0,44.0939,44.0999,44.0819,44.0939,22500.0
2013-05-07 14:45:00,73.59,73.62,73.58,73.62,18300.0,44.0999,44.1178,44.0939,44.1178,18300.0
2013-05-07 14:50:00,73.61,73.65,73.61,73.64,33200.0,44.1118,44.1358,44.1118,44.1298,33200.0
2013-05-07 14:55:00,73.64,73.69,73.63,73.69,27100.0,44.1298,44.1598,44.1238,44.1598,27100.0
2013-05-07 15:00:00,73.69,73.69,73.65,73.65,22200.0,44.1598,44.1598,44.1358,44.1358,22200.0
2013-05-07 15:05:00,73.65,73.67,73.65,73.66,34800.0,44.1358,44.1478,44.1358,44.1418,34800.0
2013-05-07 15:10:00,73.66,73.7,73.64,73.65,30300.0,44.1418,44.1658,44.1298,44.1358,30300.0
2013-05-07 15:15:00,73.65,73.67,73.63,73.64,30000.0,44.1358,44.1478,44.1238,44.1298,30000.0
2013-05-07 15:20:00,73.63,73.64,73.58,73.63,34300.0,44.1238,44.1298,44.0939,44.1238,34300.0
2013-05-07 15:25:00,73.64,73.68,73.62,73.68,24600.0,44.1298,44.1538,44.1178,44.1538,24600.0
2013-05-07 15:30:00,73.67,73.71,73.65,73.7,48900.0,44.1478,44.1718,44.1358,44.1658,48900.0
2013-05-07 15:35:00,73.7,73.73,73.68,73.71,61500.0,44.1658,44.1837,44.1538,44.1718,61500.0
2013-05-07 15:40:00,73.72,73.72,73.69,73.7,58600.0,44.1778,44.1778,44.1598,44.1658,58600.0
2013-05-07 15:45:00,73.7,73.74,73.66,73.67,112700.0,44.1658,44.1897,44.1418,44.1478,112700.0
2013-05-07 15:50:00,73.68,73.71,73.68,73.69,79900.0,44.1538,44.1718,44.1538,44.1598,79900.0
2013-05-07 15:55:00,73.69,73.72,73.68,73.7,243800.0,44.1598,44.1778,44.1538,44.1658,243800.0
2013-05-08 09:30:00,73.7,73.8,73.62,73.66,148300.0,44.1658,44.2257,44.1178,44.1418,148300.0
2013-05-08 09:35:00,73.68,73.69,73.53,73.54,30500.0,44.1538,44.1598,44.0639,44.0699,30500.0
2013-05-08 09:40:00,73.53,73.58,73.38,73.39,39700.0,44.0639,44.0939,43.974,43.98,39700.0
2013-05-08 09:45:00,73.39,73.4,73.31,73.35,48200.0,43.98,43.986,43.9321,43.956,48200.0
2013-05-08 09:50:00,73.36,73.39,73.27,73.27,54600.0,43.962,43.98,43.9081,43.9081,54600.0
2013-05-08 09:55:00,73.26,73.27,73.13,73.14,77200.0,43.9021,43.9081,43.8242,43.8302,77200.0
2013-05-08 10:00:00,73.13,73.23,73.12,73.17,37100.0,43.8242,43.8841,43.8182,43.8482,37100.0
2013-05-08 10:05:00,73.15,73.26,73.11,73.26,83800.0,43.8362,43.9021,43.8122,43.9021,83800.0
2013-05-08 10:10:00,73.26,73.32,73.21,73.3,35500.0,43.9021,43.938,43.8721,43.9261,35500.0
2013-05-08 10:15:00,73.3,73.39,73.25,73.33,38700.0,43.9261,43.98,43.8961,43.944,38700.0
2013-05-08 10:20:00,73.31,73.4,73.29,73.29,35300.0,43.9321,43.986,43.9201,43.9201,35300.0
2013-05-08 10:25:00,73.3,73.3,73.24,73.27,23700.0,43.9261,43.9261,43.8901,43.9081,23700.0
2013-05-08 10:30:00,73.26,73.32,73.25,73.32,45500.0,43.9021,43.938,43.8961,43.938,45500.0
2013-05-08 10:35:00,73.31,73.46,73.31,73.39,57300.0,43.9321,44.0219,43.9321,43.98,57300.0
2013-05-08 10:40:00,73.39,73.41,73.33,73.34,40100.0,43.98,43.992,43.944,43.95,40100.0
2013-05-08 10:45:00,73.35,73.35,73.16,73.18,52300.0,43.956,43.956,43.8422,43.8542,52300.0
2013-05-08 10:50:00,73.19,73.21,73.15,73.15,50100.0,43.8601,43.8721,43.8362,43.8362,50100.0
2013-05-08 10:55:00,73.15,73.17,73.09,73.1,57100.0,43.8362,43.8482,43.8002,43.8062,57100.0
2013-05-08 11:00:00,73.09,73.1,73.02,73.07,58200.0,43.8002,43.8062,43.7583,43.7882,58200.0
2013-05-08 11:05:00,73.07,73.09,73.03,73.03,28700.0,43.7882,43.8002,43.7643,43.7643,28700.0
2013-05-08 11:10:00,73.03,73.04,72.93,72.96,102400.0,43.7643,43.7703,43.7043,43.7223,102400.0
2013-05-08 11:15:00,72.96,73.03,72.94,73.0,30800.0,43.7223,43.7643,43.7103,43.7463,30800.0
2013-05-08 11:20:00,73.0,73.02,72.99,73.0,39300.0,43.7463,43.7583,43.7403,43.7463,39300.0
2013-05-08 11:25:00,73.0,73.05,72.98,73.04,39200.0,43.7463,43.7762,43.7343,43.7703,39200.0
2013-05-08 11:30:00,73.04,73.2,73.04,73.2,54900.0,43.7703,43.8661,43.7703,43.8661,54900.0
2013-05-08 11:35:00,73.2,73.2,73.06,73.11,24300.0,43.8661,43.8661,43.7822,43.8122,24300.0
2013-05-08 11:40:00,73.12,73.13,73.05,73.05,25700.0,43.8182,43.8242,43.7762,43.7762,25700.0
2013-05-08 11:45:00,73.04,73.04,73.0,73.02,29000.0,43.7703,43.7703,43.7463,43.7583,29000.0
2013-05-08 11:50:00,73.01,73.02,72.98,72.99,22400.0,43.7523,43.7583,43.7343,43.7403,22400.0
2013-05-08 11:55:00,72.98,73.11,72.98,73.1,21100.0,43.7343,43.8122,43.7343,43.8062,21100.0
2013-05-08 12:00:00,73.11,73.16,73.1,73.16,13200.0,43.8122,43.8422,43.8062,43.8422,13200.0
2013-05-08 12:05:00,73.15,73.23,73.15,73.22,19300.0,43.8362,43.8841,43.8362,43.8781,19300.0
2013-05-08 12:10:00,73.22,73.22,73.14,73.14,14400.0,43.8781,43.8781,43.8302,43.8302,14400.0
2013-05-08 12:15:00,73.14,73.15,73.08,73.15,16100.0,43.8302,43.8362,43.7942,43.8362,16100.0
2013-05-08 12:20:00,73.16,73.17,73.07,73.07,18900.0,43.8422,43.8482,43.7882,43.7882,18900.0
2013-05-08 12:25:00,73.08,73.1,73.06,73.06,20400.0,43.7942,43.8062,43.7822,43.7822,20400.0
2013-05-08 12:30:00,73.06,73.08,73.03,73.08,18200.0,43.7822,43.7942,43.7643,43.7942,18200.0
2013-05-08 12:35:00,73.07,73.09,73.05,73.05,12600.0,43.7882,43.8002,43.7762,43.7762,12600.0
2013-05-08 12:40:00,73.05,73.06,73.01,73.01,19700.0,43.7762,43.7822,43.7523,43.7523,19700.0
2013-05-08 12:45:00,73.01,73.05,72.98,73.05,25400.0,43.7523,43.7762,43.7343,43.7762,25400.0
2013-05-08 12:50:00,73.04,73.08,73.03,73.04,17000.0,43.7703,43.7942,43.7643,43.7703,17000.0
2013-05-08 12:55:00,73.03,73.07,73.01,73.02,21400.0,43.7643,43.7882,43.7523,43.7583,21400.0
2013-05-08 13:00:00,73.01,73.07,73.01,73.06,9200.0,43.7523,43.7882,43.7523,43.7822,9200.0
2013-05-08 13:05:00,73.06,73.13,73.06,73.08,20800.0,43.7822,43.8242,43.7822,43.7942,20800.0
2013-05-08 13:10:00,73.09,73.09,73.04,73.04,9500.0,43.8002,43.8002,43.7703,43.7703,9500.0
2013-05-08 13:15:00,73.04,73.04,73.01,73.03,11400.0,43.7703,43.7703,43.7523,43.7643,11400.0
2013-05-08 13:20:00,73.02,73.03,72.98,72.98,37200.0,43.7583,43.7643,43.7343,43.7343,37200.0
2013-05-08 13:25:00,72.99,73.0,72.95,72.97,21700.0,43.7403,43.7463,43.7163,43.7283,21700.0
2013-05-08 13:30:00,72.96,73.02,72.96,72.98,25900.0,43.7223,43.7583,43.7223,43.7343,25900.0
2013-05-08 13:35:00,73.0,73.0,72.96,72.97,21100.0,43.7463,43.7463,43.7223,43.7283,21100.0
2013-05-08 13:40:00,72.96,72.97,72.91,72.95,19900.0,43.7223,43.7283,43.6924,43.7163,19900.0
2013-05-08 13:45:00,72.95,72.95,72.91,72.91,16000.0,43.7163,43.7163,43.6924,43.6924,16000.0
2013-05-08 13:50:00,72.92,72.93,72.9,72.91,26200.0,43.6983,43.7043,43.6864,43.6924,26200.0
2013-05-08 13:55:00,72.91,72.91,72.86,72.87,22400.0,43.6924,43.6924,43.6624,43.6684,22400.0
2013-05-08 14:00:00,72.86,72.88,72.84,72.84,47400.0,43.6624,43.6744,43.6504,43.6504,47400.0
2013-05-08 14:05:00,72.84,72.89,72.83,72.89,16300.0,43.6504,43.6804,43.6444,43.6804,16300.0
2013-05-08 14:10:00,72.89,72.89,72.86,72.89,15700.0,43.6804,43.6804,43.6624,43.6804,15700.0
2013-05-08 14:15:00,72.89,72.89,72.83,72.84,19400.0,43.6804,43.6804,43.6444,43.6504,19400.0
2013-05-08 14:20:00,72.84,72.86,72.83,72.83,18700.0,43.6504,43.6624,43.6444,43.6444,18700.0
2013-05-08 14:25:00,72.83,72.84,72.78,72.79,52700.0,43.6444,43.6504,43.6144,43.6204,52700.0
2013-05-08 14:30:00,72.79,72.81,72.78,72.8,20500.0,43.6204,43.6324,43.6144,43.6264,20500.0
2013-05-08 14:35:00,72.79,72.84,72.79,72.8,29500.0,43.6204,43.6504,43.6204,43.6264,29500.0
2013-05-08 14:40:00,72.79,72.81,72.77,72.81,22900.0,43.6204,43.6324,43.6085,43.6324,22900.0
2013-05-08 14:45:00,72.8,72.8,72.76,72.76,28900.0,43.6264,43.6264,43.6025,43.6025,28900.0
2013-05-08 14:50:00,72.76,72.76,72.71,72.73,32000.0,43.6025,43.6025,43.5725,43.5845,32000.0
2013-05-08 14:55:00,72.72,72.77,72.72,72.75,18200.0,43.5785,43.6085,43.5785,43.5965,18200.0
2013-05-08 15:00:00,72.75,72.77,72.73,72.73,19600.0,43.5965,43.6085,43.5845,43.5845,19600.0
2013-05-08 15:05:00,72.73,72.79,72.73,72.78,28200.0,43.5845,43.6204,43.5845,43.6144,28200.0
2013-05-08 15:10:00,72.77,72.8,72.77,72.79,19600.0,43.6085,43.6264,43.6085,43.6204,19600.0
2013-05-08 15:15:00,72.8,72.81,72.77,72.78,30400.0,43.6264,43.6324,43.6085,43.6144,30400.0
2013-05-08 15:20:00,72.79,72.81,72.78,72.78,22700.0,43.6204,43.6324,43.6144,43.6144,22700.0
2013-05-08 15:25:00,72.79,72.87,72.79,72.83,60700.0,43.6204,43.6684,43.6204,43.6444,60700.0
2013-05-08 15:30:00,72.83,72.86,72.82,72.85,32200.0,43.6444,43.6624,43.6384,43.6564,32200.0
2013-05-08 15:35:00,72.85,72.9,72.84,72.9,44200.0,43.6564,43.6864,43.6504,43.6864,44200.0
2013-05-08 15:40:00,72.9,72.91,72.87,72.89,42900.0,43.6864,43.6924,43.6684,43.6804,42900.0
2013-05-08 15:45:00,72.9,72.99,72.9,72.95,72700.0,43.6864,43.7403,43.6864,43.7163,72700.0
2013-05-08 15:50:00,72.95,72.97,72.91,72.91,72800.0,43.7163,43.7283,43.6924,43.6924,72800.0
2013-05-08 15:55:00,72.91,72.93,72.87,72.9,164500.0,43.6924,43.7043,43.6684,43.6864,164500.0
2013-05-09 09:30:00,73.03,73.12,72.92,73.01,42800.0,43.7643,43.8182,43.6983,43.7523,42800.0
2013-05-09 09:35:00,73.03,73.04,72.91,72.95,13400.0,43.7643,43.7703,43.6924,43.7163,13400.0
2013-05-09 09:40:00,72.96,72.99,72.92,72.95,19700.0,43.7223,43.7403,43.6983,43.7163,19700.0
2013-05-09 09:45:00,72.95,72.99,72.92,72.95,19200.0,43.7163,43.7403,43.6983,43.7163,19200.0
2013-05-09 09:50:00,72.94,73.03,72.94,73.01,15200.0,43.7103,43.7643,43.7103,43.7523,15200.0
2013-05-09 09:55:00,73.02,73.08,73.02,73.08,9000.0,43.7583,43.7942,43.7583,43.7942,9000.0
2013-05-09 10:00:00,73.07,73.12,73.01,73.01,26100.0,43.7882,43.8182,43.7523,43.7523,26100.0
2013-05-09 10:05:00,73.01,73.05,72.91,72.93,23600.0,43.7523,43.7762,43.6924,43.7043,23600.0
2013-05-09 10:10:00,72.92,72.98,72.92,72.92,10100.0,43.6983,43.7343,43.6983,43.6983,10100.0
2013-05-09 10:15:00,72.93,72.94,72.79,72.8,26800.0,43.7043,43.7103,43.6204,43.6264,26800.0
2013-05-09 10:20:00,72.81,72.82,72.65,72.67,34800.0,43.6324,43.6384,43.5365,43.5485,34800.0
2013-05-09 10:25:00,72.68,72.73,72.67,72.71,16300.0,43.5545,43.5845,43.5485,43.5725,16300.0
2013-05-09 10:30:00,72.71,72.76,72.69,72.73,27400.0,43.5725,43.6025,43.5605,43.5845,27400.0
2013-05-09 10:35:00,72.74,72.79,72.72,72.75,17200.0,43.5905,43.6204,43.5785,43.5965,17200.0
2013-05-09 10:40:00,72.76,72.77,72.67,72.71,18900.0,43.6025,43.6085,43.5485,43.5725,18900.0
2013-05-09 10:45:00,72.72,72.78,72.72,72.76,21400.0,43.5785,43.6144,43.5785,43.6025,21400.0
2013-05-09 10:50:00,72.75,72.8,72.7,72.71,10800.0,43.5965,43.6264,43.5665,43.5725,10800.0
2013-05-09 10:55:00,72.72,72.76,72.64,72.67,46100.0,43.5785,43.6025,43.5305,43.5485,46100.0
2013-05-09 11:00:00,72.66,72.7,72.6,72.6,21100.0,43.5425,43.5665,43.5066,43.5066,21100.0
2013-05-09 11:05:00,72.6,72.6,72.5,72.53,28100.0,43.5066,43.5066,43.4467,43.4646,28100.0
2013-05-09 11:10:00,72.53,72.53,72.47,72.47,18700.0,43.4646,43.4646,43.4287,43.4287,18700.0
2013-05-09 11:15:00,72.47,72.49,72.38,72.4,34700.0,43.4287,43.4407,43.3747,43.3867,34700.0
2013-05-09 11:20:00,72.41,72.48,72.4,72.42,23200.0,43.3927,43.4347,43.3867,43.3987,23200.0
2013-05-09 11:25:00,72.42,72.44,72.39,72.42,27800.0,43.3987,43.4107,43.3807,43.3987,27800.0
2013-05-09 11:30:00,72.43,72.48,72.36,72.37,52100.0,43.4047,43.4347,43.3628,43.3687,52100.0
2013-05-09 11:35:00,72.36,72.38,72.3,72.31,24100.0,43.3628,43.3747,43.3268,43.3328,24100.0
2013-05-09 11:40:00,72.31,72.33,72.19,72.19,33200.0,43.3328,43.3448,43.2609,43.2609,33200.0
2013-05-09 11:45:00,72.19,72.2,72.08,72.11,63000.0,43.2609,43.2669,43.195,43.2129,63000.0
2013-05-09 11:50:00,72.12,72.18,72.12,72.16,23100.0,43.2189,43.2549,43.2189,43.2429,23100.0
2013-05-09 11:55:00,72.17,72.17,72.12,72.14,15100.0,43.2489,43.2489,43.2189,43.2309,15100.0
2013-05-09 12:00:00,72.13,72.22,72.12,72.2,24500.0,43.2249,43.2789,43.2189,43.2669,24500.0
2013-05-09 12:05:00,72.2,72.26,72.2,72.26,29800.0,43.2669,43.3028,43.2669,43.3028,29800.0
2013-05-09 12:10:00,72.26,72.28,72.21,72.21,14800.0,43.3028,43.3148,43.2729,43.2729,14800.0
2013-05-09 12:15:00,72.21,72.22,72.12,72.12,13200.0,43.2729,43.2789,43.2189,43.2189,13200.0
2013-05-09 12:20:00,72.12,72.14,72.03,72.05,29500.0,43.2189,43.2309,43.165,43.177,29500.0
2013-05-09 12:25:00,72.06,72.13,72.05,72.13,17200.0,43.183,43.2249,43.177,43.2249,17200.0
2013-05-09 12:30:00,72.14,72.24,72.13,72.21,21100.0,43.2309,43.2908,43.2249,43.2729,21100.0
2013-05-09 12:35:00,72.21,72.22,72.16,72.16,14100.0,43.2729,43.2789,43.2429,43.2429,14100.0
2013-05-09 12:40:00,72.17,72.23,72.16,72.19,26400.0,43.2489,43.2849,43.2429,43.2609,26400.0
2013-05-09 12:45:00,72.19,72.2,72.11,72.14,17000.0,43.2609,43.2669,43.2129,43.2309,17000.0
2013-05-09 12:50:00,72.14,72.21,72.14,72.16,17800.0,43.2309,43.2729,43.2309,43.2429,17800.0
2013-05-09 12:55:00,72.16,72.21,72.14,72.16,19000.0,43.2429,43.2729,43.2309,43.2429,19000.0
2013-05-09 13:00:00,72.16,72.32,72.16,72.32,26700.0,43.2429,43.3388,43.2429,43.3388,26700.0
2013-05-09 13:05:00,72.31,72.37,72.31,72.36,19900.0,43.3328,43.3687,43.3328,43.3628,19900.0
2013-05-09 13:10:00,72.35,72.36,72.27,72.29,40600.0,43.3568,43.3628,43.3088,43.3208,40600.0
2013-05-09 13:15:00,72.27,72.38,72.27,72.35,36800.0,43.3088,43.3747,43.3088,43.3568,36800.0
2013-05-09 13:20:00,72.37,72.49,72.36,72.42,30700.0,43.3687,43.4407,43.3628,43.3987,30700.0
2013-05-09 13:25:00,72.43,72.44,72.33,72.34,31800.0,43.4047,43.4107,43.3448,43.3508,31800.0
2013-05-09 13:30:00,72.36,72.38,72.3,72.37,32500.0,43.3628,43.3747,43.3268,43.3687,32500.0
2013-05-09 13:35:00,72.38,72.39,72.35,72.36,12500.0,43.3747,43.3807,43.3568,43.3628,12500.0
2013-05-09 13:40:00,72.37,72.37,72.26,72.31,24800.0,43.3687,43.3687,43.3028,43.3328,24800.0
2013-05-09 13:45:00,72.32,72.37,72.24,72.25,34700.0,43.3388,43.3687,43.2908,43.2968,34700.0
2013-05-09 13:50:00,72.24,72.26,72.21,72.24,21500.0,43.2908,43.3028,43.2729,43.2908,21500.0
2013-05-09 13:55:00,72.23,72.29,72.21,72.24,36000.0,43.2849,43.3208,43.2729,43.2908,36000.0
2013-05-09 14:00:00,72.24,72.26,72.2,72.21,43100.0,43.2908,43.3028,43.2669,43.2729,43100.0
2013-05-09 14:05:00,72.21,72.23,72.13,72.14,25800.0,43.2729,43.2849,43.2249,43.2309,25800.0
2013-05-09 14:10:00,72.14,72.15,72.07,72.09,14700.0,43.2309,43.2369,43.189,43.201,14700.0
2013-05-09 14:15:00,72.09,72.1,72.07,72.07,17900.0,43.201,43.2069,43.189,43.189,17900.0
2013-05-09 14:20:00,72.09,72.11,72.06,72.07,21500.0,43.201,43.2129,43.183,43.189,21500.0
2013-05-09 14:25:00,72.08,72.14,72.08,72.14,22500.0,43.195,43.2309,43.195,43.2309,22500.0
2013-05-09 14:30:00,72.14,72.18,72.14,72.18,10300.0,43.2309,43.2549,43.2309,43.2549,10300.0
2013-05-09 14:35:00,72.18,72.18,72.11,72.15,27500.0,43.2549,43.2549,43.2129,43.2369,27500.0
2013-05-09 14:40:00,72.14,72.17,72.09,72.15,32600.0,43.2309,43.2489,43.201,43.2369,32600.0
2013-05-09 14:45:00,72.14,72.14,72.07,72.07,27600.0,43.2309,43.2309,43.189,43.189,27600.0
2013-05-09 14:50:00,72.07,72.14,72.05,72.13,34800.0,43.189,43.2309,43.177,43.2249,34800.0
2013-05-09 14:55:00,72.12,72.12,72.03,72.03,45200.0,43.2189,43.2189,43.165,43.165,45200.0
2013-05-09 15:00:00,72.03,72.05,71.9,72.0,90600.0,43.165,43.177,43.0871,43.147,90600.0
2013-05-09 15:05:00,72.01,72.11,71.98,72.11,11700.0,43.153,43.2129,43.135,43.2129,11700.0
2013-05-09 15:10:00,72.1,72.1,71.98,72.06,65000.0,43.2069,43.2069,43.135,43.183,65000.0
2013-05-09 15:15:00,72.06,72.15,72.05,72.15,59200.0,43.183,43.2369,43.177,43.2369,59200.0
2013-05-09 15:20:00,72.16,72.2,72.13,72.16,26400.0,43.2429,43.2669,43.2249,43.2429,26400.0
2013-05-09 15:25:00,72.17,72.17,72.1,72.13,27400.0,43.2489,43.2489,43.2069,43.2249,27400.0
2013-05-09 15:30:00,72.12,72.18,72.12,72.12,30300.0,43.2189,43.2549,43.2189,43.2189,30300.0
2013-05-09 15:35:00,72.13,72.15,72.05,72.05,39400.0,43.2249,43.2369,43.177,43.177,39400.0
2013-05-09 15:40:00,72.06,72.11,72.06,72.09,32000.0,43.183,43.2129,43.183,43.201,32000.0
2013-05-09 15:45:00,72.09,72.1,71.98,72.01,90800.0,43.201,43.2069,43.135,43.153,90800.0
2013-05-09 15:50:00,72.0,72.02,71.83,71.87,113000.0,43.147,43.159,43.0451,43.0691,113000.0
2013-05-09 15:55:00,71.88,72.03,71.88,72.03,90400.0,43.0751,43.165,43.0751,43.165,90400.0
2013-05-10 09:30:00,71.89,71.97,71.82,71.82,95900.0,43.0811,43.129,43.0392,43.0392,95900.0
2013-05-10 09:35:00,71.82,71.96,71.52,71.55,95700.0,43.0392,43.123,42.8594,42.8774,95700.0
2013-05-10 09:40:00,71.55,71.79,71.53,71.72,37800.0,42.8774,43.0212,42.8654,42.9792,37800.0
2013-05-10 09:45:00,71.73,71.73,71.57,71.63,42500.0,42.9852,42.9852,42.8893,42.9253,42500.0
2013-05-10 09:50:00,71.65,71.74,71.64,71.7,17300.0,42.9373,42.9912,42.9313,42.9672,17300.0
2013-05-10 09:55:00,71.7,71.99,71.7,71.95,55800.0,42.9672,43.141,42.9672,43.1171,55800.0
2013-05-10 10:00:00,71.92,71.98,71.72,71.75,48600.0,43.0991,43.135,42.9792,42.9972,48600.0
2013-05-10 10:05:00,71.74,71.86,71.74,71.83,27500.0,42.9912,43.0631,42.9912,43.0451,27500.0
2013-05-10 10:10:00,71.83,71.85,71.67,71.68,40300.0,43.0451,43.0571,42.9493,42.9553,40300.0
2013-05-10 10:15:00,71.68,71.92,71.67,71.76,26000.0,42.9553,43.0991,42.9493,43.0032,26000.0
2013-05-10 10:20:00,71.76,71.86,71.72,71.84,32000.0,43.0032,43.0631,42.9792,43.0511,32000.0
2013-05-10 10:25:00,71.84,71.87,71.8,71.83,22600.0,43.0511,43.0691,43.0272,43.0451,22600.0
2013-05-10 10:30:00,71.82,71.82,71.65,71.7,31000.0,43.0392,43.0392,42.9373,42.9672,31000.0
2013-05-10 10:35:00,71.7,71.7,71.57,71.61,27900.0,42.9672,42.9672,42.8893,42.9133,27900.0
2013-05-10 10:40:00,71.61,71.73,71.61,71.73,15800.0,42.9133,42.9852,42.9133,42.9852,15800.0
2013-05-10 10:45:00,71.73,71.77,71.62,71.65,33100.0,42.9852,43.0092,42.9193,42.9373,33100.0
2013-05-10 10:50:00,71.65,71.69,71.62,71.67,16400.0,42.9373,42.9612,42.9193,42.9493,16400.0
2013-05-10 10:55:00,71.69,71.84,71.69,71.83,16300.0,42.9612,43.0511,42.9612,43.0451,16300.0
2013-05-10 11:00:00,71.84,71.87,71.76,71.78,24700.0,43.0511,43.0691,43.0032,43.0152,24700.0
2013-05-10 11:05:00,71.78,71.92,71.78,71.83,29200.0,43.0152,43.0991,43.0152,43.0451,29200.0
2013-05-10 11:10:00,71.82,71.82,71.76,71.8,11300.0,43.0392,43.0392,43.0032,43.0272,11300.0
2013-05-10 11:15:00,71.8,71.81,71.69,71.7,27700.0,43.0272,43.0332,42.9612,42.9672,27700.0
2013-05-10 11:20:00,71.71,71.79,71.69,71.76,11400.0,42.9732,43.0212,42.9612,43.0032,11400.0
2013-05-10 11:25:00,71.77,71.85,71.77,71.8,10400.0,43.0092,43.0571,43.0092,43.0272,10400.0
2013-05-10 11:30:00,71.81,71.93,71.81,71.91,29500.0,43.0332,43.1051,43.0332,43.0931,29500.0
2013-05-10 11:35:00,71.91,71.91,71.85,71.85,21300.0,43.0931,43.0931,43.0571,43.0571,21300.0
2013-05-10 11:40:00,71.84,71.86,71.72,71.76,25200.0,43.0511,43.0631,42.9792,43.0032,25200.0
2013-05-10 11:45:00,71.75,71.78,71.66,71.71,21300.0,42.9972,43.0152,42.9433,42.9732,21300.0
2013-05-10 11:50:00,71.7,71.7,71.52,71.59,29800.0,42.9672,42.9672,42.8594,42.9013,29800.0
2013-05-10 11:55:00,71.57,71.58,71.51,71.53,24700.0,42.8893,42.8953,42.8534,42.8654,24700.0
2013-05-10 12:00:00,71.53,71.6,71.51,71.58,13100.0,42.8654,42.9073,42.8534,42.8953,13100.0
2013-05-10 12:05:00,71.59,71.59,71.41,71.42,56200.0,42.9013,42.9013,42.7935,42.7994,56200.0
2013-05-10 12:10:00,71.42,71.59,71.42,71.58,17600.0,42.7994,42.9013,42.7994,42.8953,17600.0
2013-05-10 12:15:00,71.59,71.65,71.58,71.64,17500.0,42.9013,42.9373,42.8953,42.9313,17500.0
2013-05-10 12:20:00,71.64,71.73,71.64,71.7,32100.0,42.9313,42.9852,42.9313,42.9672,32100.0
2013-05-10 12:25:00,71.72,71.78,71.68,71.69,20800.0,42.9792,43.0152,42.9553,42.9612,20800.0
2013-05-10 12:30:00,71.68,71.75,71.68,71.7,25300.0,42.9553,42.9972,42.9553,42.9672,25300.0
2013-05-10 12:35:00,71.7,71.7,71.68,71.69,7000.0,42.9672,42.9672,42.9553,42.9612,7000.0
2013-05-10 12:40:00,71.68,71.78,71.68,71.77,12400.0,42.9553,43.0152,42.9553,43.0092,12400.0
2013-05-10 12:45:00,71.78,71.82,71.72,71.76,24600.0,43.0152,43.0392,42.9792,43.0032,24600.0
2013-05-10 12:50:00,71.77,71.8,71.76,71.78,9300.0,43.0092,43.0272,43.0032,43.0152,9300.0
2013-05-10 12:55:00,71.79,71.82,71.79,71.81,16800.0,43.0212,43.0392,43.0212,43.0332,16800.0
2013-05-10 13:00:00,71.8,71.83,71.75,71.83,26700.0,43.0272,43.0451,42.9972,43.0451,26700.0
2013-05-10 13:05:00,71.84,71.89,71.83,71.89,13700.0,43.0511,43.0811,43.0451,43.0811,13700.0
2013-05-10 13:10:00,71.89,71.92,71.86,71.91,31200.0,43.0811,43.0991,43.0631,43.0931,31200.0
2013-05-10 13:15:00,71.89,71.92,71.87,71.92,11000.0,43.0811,43.0991,43.0691,43.0991,11000.0
2013-05-10 13:20:00,71.91,71.95,71.84,71.87,17300.0,43.0931,43.1171,43.0511,43.0691,17300.0
2013-05-10 13:25:00,71.86,71.95,71.86,71.91,27400.0,43.0631,43.1171,43.0631,43.0931,27400.0
2013-05-10 13:30:00,71.9,71.93,71.85,71.85,10800.0,43.0871,43.1051,43.0571,43.0571,10800.0
2013-05-10 13:35:00,71.85,71.88,71.85,71.87,18000.0,43.0571,43.0751,43.0571,43.0691,18000.0
2013-05-10 13:40:00,71.86,71.88,71.84,71.85,20600.0,43.0631,43.0751,43.0511,43.0571,20600.0
2013-05-10 13:45:00,71.86,71.91,71.85,71.89,13800.0,43.0631,43.0931,43.0571,43.0811,13800.0
2013-05-10 13:50:00,71.91,71.99,71.9,71.96,57800.0,43.0931,43.141,43.0871,43.123,57800.0
2013-05-10 13:55:00,71.97,71.99,71.9,71.9,17000.0,43.129,43.141,43.0871,43.0871,17000.0
2013-05-10 14:00:00,71.91,71.98,71.9,71.95,19300.0,43.0931,43.135,43.0871,43.1171,19300.0
2013-05-10 14:05:00,71.94,72.04,71.93,72.04,27300.0,43.1111,43.171,43.1051,43.171,27300.0
2013-05-10 14:10:00,72.03,72.08,72.0,72.0,31500.0,43.165,43.195,43.147,43.147,31500.0
2013-05-10 14:15:00,72.0,72.03,71.95,72.01,27300.0,43.147,43.165,43.1171,43.153,27300.0
2013-05-10 14:20:00,72.0,72.01,71.92,71.92,15200.0,43.147,43.153,43.0991,43.0991,15200.0
2013-05-10 14:25:00,71.92,71.98,71.91,71.97,18000.0,43.0991,43.135,43.0931,43.129,18000.0
2013-05-10 14:30:00,71.97,71.97,71.93,71.96,16900.0,43.129,43.129,43.1051,43.123,16900.0
2013-05-10 14:35:00,71.96,71.96,71.88,71.88,7900.0,43.123,43.123,43.0751,43.0751,7900.0
2013-05-10 14:40:00,71.88,71.98,71.88,71.98,12800.0,43.0751,43.135,43.0751,43.135,12800.0
2013-05-10 14:45:00,71.98,72.03,71.98,72.03,9800.0,43.135,43.165,43.135,43.165,9800.0
2013-05-10 14:50:00,72.03,72.06,72.01,72.01,16700.0,43.165,43.183,43.153,43.153,16700.0
2013-05-10 14:55:00,72.01,72.01,71.89,71.9,16900.0,43.153,43.153,43.0811,43.0871,16900.0
2013-05-10 15:00:00,71.91,71.92,71.89,71.92,24400.0,43.0931,43.0991,43.0811,43.0991,24400.0
2013-05-10 15:05:00,71.92,71.96,71.88,71.96,26700.0,43.0991,43.123,43.0751,43.123,26700.0
2013-05-10 15:10:00,71.95,71.99,71.91,71.91,12800.0,43.1171,43.141,43.0931,43.0931,12800.0
2013-05-10 15:15:00,71.92,71.95,71.88,71.94,17500.0,43.0991,43.1171,43.0751,43.1111,17500.0
2013-05-10 15:20:00,71.94,72.05,71.94,72.03,22800.0,43.1111,43.177,43.1111,43.165,22800.0
2013-05-10 15:25:00,72.04,72.04,71.93,71.95,22600.0,43.171,43.171,43.1051,43.1171,22600.0
2013-05-10 15:30:00,71.95,71.96,71.91,71.95,39400.0,43.1171,43.123,43.0931,43.1171,39400.0
2013-05-10 15:35:00,71.97,71.99,71.91,71.91,29300.0,43.129,43.141,43.0931,43.0931,29300.0
2013-05-10 15:40:00,71.91,72.01,71.91,71.98,58000.0,43.0931,43.153,43.0931,43.135,58000.0
2013-05-10 15:45:00,71.99,72.15,71.98,72.14,95000.0,43.141,43.2369,43.135,43.2309,95000.0
2013-05-10 15:50:00,72.13,72.19,72.09,72.15,87500.0,43.2249,43.2609,43.201,43.2369,87500.0
2013-05-10 15:55:00,72.15,72.2,72.14,72.16,114900.0,43.2369,43.2669,43.2309,43.2429,114900.0
2013-05-13 09:30:00,71.93,72.0,71.81,71.85,74300.0,43.1051,43.147,43.0332,43.0571,74300.0
2013-05-13 09:35:00,71.84,71.85,71.52,71.52,36700.0,43.0511,43.0571,42.8594,42.8594,36700.0
2013-05-13 09:40:00,71.55,71.64,71.47,71.47,31300.0,42.8774,42.9313,42.8294,42.8294,31300.0
2013-05-13 09:45:00,71.5,71.61,71.49,71.61,19000.0,42.8474,42.9133,42.8414,42.9133,19000.0
2013-05-13 09:50:00,71.6,71.61,71.42,71.45,42500.0,42.9073,42.9133,42.7994,42.8174,42500.0
2013-05-13 09:55:00,71.44,71.54,71.38,71.47,24200.0,42.8114,42.8714,42.7755,42.8294,24200.0
2013-05-13 10:00:00,71.47,71.59,71.45,71.52,46200.0,42.8294,42.9013,42.8174,42.8594,46200.0
2013-05-13 10:05:00,71.53,71.58,71.45,71.48,34100.0,42.8654,42.8953,42.8174,42.8354,34100.0
2013-05-13 10:10:00,71.48,71.6,71.48,71.54,43200.0,42.8354,42.9073,42.8354,42.8714,43200.0
2013-05-13 10:15:00,71.53,71.73,71.53,71.59,74700.0,42.8654,42.9852,42.8654,42.9013,74700.0
2013-05-13 10:20:00,71.59,71.7,71.52,71.69,26600.0,42.9013,42.9672,42.8594,42.9612,26600.0
2013-05-13 10:25:00,71.69,71.72,71.52,71.64,27800.0,42.9612,42.9792,42.8594,42.9313,27800.0
2013-05-13 10:30:00,71.65,71.72,71.61,71.64,28300.0,42.9373,42.9792,42.9133,42.9313,28300.0
2013-05-13 10:35:00,71.63,71.65,71.58,71.59,13500.0,42.9253,42.9373,42.8953,42.9013,13500.0
2013-05-13 10:40:00,71.6,71.64,71.6,71.61,13800.0,42.9073,42.9313,42.9073,42.9133,13800.0
2013-05-13 10:45:00,71.61,71.68,71.61,71.62,10600.0,42.9133,42.9553,42.9133,42.9193,10600.0
2013-05-13 10:50:00,71.64,71.64,71.61,71.62,12200.0,42.9313,42.9313,42.9133,42.9193,12200.0
2013-05-13 10:55:00,71.62,71.65,71.61,71.61,17900.0,42.9193,42.9373,42.9133,42.9133,17900.0
2013-05-13 11:00:00,71.62,71.62,71.58,71.6,27300.0,42.9193,42.9193,42.8953,42.9073,27300.0
2013-05-13 11:05:00,71.6,71.68,71.59,71.68,23300.0,42.9073,42.9553,42.9013,42.9553,23300.0
2013-05-13 11:10:00,71.68,71.72,71.66,71.66,19000.0,42.9553,42.9792,42.9433,42.9433,19000.0
2013-05-13 11:15:00,71.67,71.67,71.64,71.64,13800.0,42.9493,42.9493,42.9313,42.9313,13800.0
2013-05-13 11:20:00,71.64,71.64,71.55,71.55,29300.0,42.9313,42.9313,42.8774,42.8774,29300.0
2013-05-13 11:25:00,71.56,71.58,71.5,71.58,32300.0,42.8833,42.8953,42.8474,42.8953,32300.0
2013-05-13 11:30:00,71.58,71.66,71.58,71.61,21800.0,42.8953,42.9433,42.8953,42.9133,21800.0
2013-05-13 11:35:00,71.61,71.69,71.61,71.65,10300.0,42.9133,42.9612,42.9133,42.9373,10300.0
2013-05-13 11:40:00,71.65,71.69,71.64,71.64,14700.0,42.9373,42.9612,42.9313,42.9313,14700.0
2013-05-13 11:45:00,71.65,71.65,71.6,71.63,14000.0,42.9373,42.9373,42.9073,42.9253,14000.0
2013-05-13 11:50:00,71.63,71.65,71.59,71.6,25600.0,42.9253,42.9373,42.9013,42.9073,25600.0
2013-05-13 11:55:00,71.61,71.62,71.58,71.6,14700.0,42.9133,42.9193,42.8953,42.9073,14700.0
2013-05-13 12:00:00,71.6,71.65,71.56,71.64,19300.0,42.9073,42.9373,42.8833,42.9313,19300.0
2013-05-13 12:05:00,71.65,71.68,71.6,71.62,15700.0,42.9373,42.9553,42.9073,42.9193,15700.0
2013-05-13 12:10:00,71.61,71.62,71.57,71.58,23400.0,42.9133,42.9193,42.8893,42.8953,23400.0
2013-05-13 12:15:00,71.58,71.6,71.53,71.53,31700.0,42.8953,42.9073,42.8654,42.8654,31700.0
2013-05-13 12:20:00,71.54,71.65,71.54,71.63,15900.0,42.8714,42.9373,42.8714,42.9253,15900.0
2013-05-13 12:25:00,71.64,71.66,71.61,71.66,37500.0,42.9313,42.9433,42.9133,42.9433,37500.0
2013-05-13 12:30:00,71.66,71.75,71.66,71.73,32000.0,42.9433,42.9972,42.9433,42.9852,32000.0
2013-05-13 12:35:00,71.73,71.75,71.72,71.73,18300.0,42.9852,42.9972,42.9792,42.9852,18300.0
2013-05-13 12:40:00,71.72,71.75,71.71,71.74,29200.0,42.9792,42.9972,42.9732,42.9912,29200.0
2013-05-13 12:45:00,71.74,71.74,71.71,71.74,13500.0,42.9912,42.9912,42.9732,42.9912,13500.0
2013-05-13 12:50:00,71.73,71.77,71.73,71.76,22300.0,42.9852,43.0092,42.9852,43.0032,22300.0
2013-05-13 12:55:00,71.76,71.83,71.76,71.83,24000.0,43.0032,43.0451,43.0032,43.0451,24000.0
2013-05-13 13:00:00,71.84,71.86,71.82,71.85,17400.0,43.0511,43.0631,43.0392,43.0571,17400.0
2013-05-13 13:05:00,71.86,71.87,71.83,71.83,17100.0,43.0631,43.0691,43.0451,43.0451,17100.0
2013-05-13 13:10:00,71.84,71.91,71.83,71.91,35800.0,43.0511,43.0931,43.0451,43.0931,35800.0
2013-05-13 13:15:00,71.91,71.97,71.91,71.96,48500.0,43.0931,43.129,43.0931,43.123,48500.0
2013-05-13 13:20:00,71.96,72.0,71.95,72.0,20000.0,43.123,43.147,43.1171,43.147,20000.0
2013-05-13 13:25:00,72.0,72.02,71.98,72.01,31500.0,43.147,43.159,43.135,43.153,31500.0
2013-05-13 13:30:00,72.01,72.04,71.97,72.02,32400.0,43.153,43.171,43.129,43.159,32400.0
2013-05-13 13:35:00,72.03,72.06,72.02,72.04,18400.0,43.165,43.183,43.159,43.171,18400.0
2013-05-13 13:40:00,72.05,72.05,71.96,71.96,36000.0,43.177,43.177,43.123,43.123,36000.0
2013-05-13 13:45:00,71.97,71.98,71.86,71.87,28500.0,43.129,43.135,43.0631,43.0691,28500.0
2013-05-13 13:50:00,71.88,71.94,71.86,71.94,17300.0,43.0751,43.1111,43.0631,43.1111,17300.0
2013-05-13 13:55:00,71.94,71.97,71.9,71.91,32900.0,43.1111,43.129,43.0871,43.0931,32900.0
2013-05-13 14:00:00,71.9,71.92,71.86,71.92,18400.0,43.0871,43.0991,43.0631,43.0991,18400.0
2013-05-13 14:05:00,71.91,71.95,71.89,71.95,16600.0,43.0931,43.1171,43.0811,43.1171,16600.0
2013-05-13 14:10:00,71.95,72.01,71.95,72.0,32200.0,43.1171,43.153,43.1171,43.147,32200.0
2013-05-13 14:15:00,71.99,71.99,71.84,71.84,22300.0,43.141,43.141,43.0511,43.0511,22300.0
2013-05-13 14:20:00,71.83,71.83,71.79,71.8,21000.0,43.0451,43.0451,43.0212,43.0272,21000.0
2013-05-13 14:25:00,71.8,71.95,71.79,71.95,24700.0,43.0272,43.1171,43.0212,43.1171,24700.0
2013-05-13 14:30:00,71.95,71.99,71.88,71.9,48600.0,43.1171,43.141,43.0751,43.0871,48600.0
2013-05-13 14:35:00,71.91,71.92,71.88,71.89,20600.0,43.0931,43.0991,43.0751,43.0811,20600.0
2013-05-13 14:40:00,71.89,71.89,71.83,71.85,35000.0,43.0811,43.0811,43.0451,43.0571,35000.0
2013-05-13 14:45:00,71.86,71.86,71.79,71.8,31800.0,43.0631,43.0631,43.0212,43.0272,31800.0
2013-05-13 14:50:00,71.8,71.82,71.78,71.78,18400.0,43.0272,43.0392,43.0152,43.0152,18400.0
2013-05-13 14:55:00,71.79,71.9,71.78,71.87,23600.0,43.0212,43.0871,43.0152,43.0691,23600.0
2013-05-13 15:00:00,71.87,71.9,71.87,71.9,13300.0,43.0691,43.0871,43.0691,43.0871,13300.0
2013-05-13 15:05:00,71.9,71.94,71.87,71.88,37000.0,43.0871,43.1111,43.0691,43.0751,37000.0
2013-05-13 15:10:00,71.88,71.89,71.83,71.85,22100.0,43.0751,43.0811,43.0451,43.0571,22100.0
2013-05-13 15:15:00,71.86,71.89,71.83,71.86,32300.0,43.0631,43.0811,43.0451,43.0631,32300.0
2013-05-13 15:20:00,71.85,71.85,71.73,71.76,64700.0,43.0571,43.0571,42.9852,43.0032,64700.0
2013-05-13 15:25:00,71.76,71.76,71.73,71.75,34900.0,43.0032,43.0032,42.9852,42.9972,34900.0
2013-05-13 15:30:00,71.74,71.75,71.74,71.74,17400.0,42.9912,42.9972,42.9912,42.9912,17400.0
2013-05-13 15:35:00,71.75,71.8,71.74,71.8,42800.0,42.9972,43.0272,42.9912,43.0272,42800.0
2013-05-13 15:40:00,71.8,71.84,71.77,71.78,80000.0,43.0272,43.0511,43.0092,43.0152,80000.0
2013-05-13 15:45:00,71.77,71.77,71.7,71.71,63100.0,43.0092,43.0092,42.9672,42.9732,63100.0
2013-05-13 15:50:00,71.71,71.79,71.7,71.79,58800.0,42.9732,43.0212,42.9672,43.0212,58800.0
2013-05-13 15:55:00,71.79,71.8,71.76,71.78,105700.0,43.0212,43.0272,43.0032,43.0152,105700.0
2013-05-14 09:30:00,71.75,72.05,71.75,72.01,85100.0,42.9972,43.177,42.9972,43.153,85100.0
2013-05-14 09:35:00,72.01,72.15,71.85,72.13,41600.0,43.153,43.2369,43.0571,43.2249,41600.0
2013-05-14 09:40:00,72.15,72.27,72.14,72.2,44200.0,43.2369,43.3088,43.2309,43.2669,44200.0
2013-05-14 09:45:00,72.2,72.26,72.1,72.14,50900.0,43.2669,43.3028,43.2069,43.2309,50900.0
2013-05-14 09:50:00,72.12,72.27,72.05,72.27,53200.0,43.2189,43.3088,43.177,43.3088,53200.0
2013-05-14 09:55:00,72.26,72.43,72.22,72.22,49500.0,43.3028,43.4047,43.2789,43.2789,49500.0
2013-05-14 10:00:00,72.22,72.35,72.14,72.22,41100.0,43.2789,43.3568,43.2309,43.2789,41100.0
2013-05-14 10:05:00,72.22,72.48,72.22,72.39,49000.0,43.2789,43.4347,43.2789,43.3807,49000.0
2013-05-14 10:10:00,72.39,72.45,72.33,72.43,30500.0,43.3807,43.4167,43.3448,43.4047,30500.0
2013-05-14 10:15:00,72.43,72.45,72.26,72.28,45000.0,43.4047,43.4167,43.3028,43.3148,45000.0
2013-05-14 10:20:00,72.26,72.4,72.26,72.39,37700.0,43.3028,43.3867,43.3028,43.3807,37700.0
2013-05-14 10:25:00,72.4,72.47,72.39,72.45,32600.0,43.3867,43.4287,43.3807,43.4167,32600.0
2013-05-14 10:30:00,72.44,72.5,72.41,72.42,43900.0,43.4107,43.4467,43.3927,43.3987,43900.0
2013-05-14 10:35:00,72.42,72.43,72.37,72.4,39100.0,43.3987,43.4047,43.3687,43.3867,39100.0
2013-05-14 10:40:00,72.41,72.49,72.41,72.49,36400.0,43.3927,43.4407,43.3927,43.4407,36400.0
2013-05-14 10:45:00,72.49,72.57,72.44,72.46,72800.0,43.4407,43.4886,43.4107,43.4227,72800.0
2013-05-14 10:50:00,72.46,72.52,72.42,72.49,42500.0,43.4227,43.4586,43.3987,43.4407,42500.0
2013-05-14 10:55:00,72.49,72.55,72.45,72.5,29200.0,43.4407,43.4766,43.4167,43.4467,29200.0
2013-05-14 11:00:00,72.51,72.51,72.43,72.43,34200.0,43.4526,43.4526,43.4047,43.4047,34200.0
2013-05-14 11:05:00,72.42,72.44,72.38,72.38,40000.0,43.3987,43.4107,43.3747,43.3747,40000.0
2013-05-14 11:10:00,72.38,72.4,72.34,72.39,36300.0,43.3747,43.3867,43.3508,43.3807,36300.0
2013-05-14 11:15:00,72.39,72.44,72.39,72.41,22300.0,43.3807,43.4107,43.3807,43.3927,22300.0
2013-05-14 11:20:00,72.41,72.45,72.4,72.43,49200.0,43.3927,43.4167,43.3867,43.4047,49200.0
2013-05-14 11:25:00,72.44,72.59,72.43,72.59,33000.0,43.4107,43.5006,43.4047,43.5006,33000.0
2013-05-14 11:30:00,72.58,72.6,72.5,72.59,34600.0,43.4946,43.5066,43.4467,43.5006,34600.0
2013-05-14 11:35:00,72.58,72.6,72.53,72.56,23500.0,43.4946,43.5066,43.4646,43.4826,23500.0
2013-05-14 11:40:00,72.57,72.61,72.52,72.55,19900.0,43.4886,43.5126,43.4586,43.4766,19900.0
2013-05-14 11:45:00,72.55,72.65,72.55,72.6,46500.0,43.4766,43.5365,43.4766,43.5066,46500.0
2013-05-14 11:50:00,72.58,72.58,72.49,72.54,29700.0,43.4946,43.4946,43.4407,43.4706,29700.0
2013-05-14 11:55:00,72.53,72.63,72.53,72.63,17000.0,43.4646,43.5246,43.4646,43.5246,17000.0
2013-05-14 12:00:00,72.62,72.63,72.53,72.55,16800.0,43.5186,43.5246,43.4646,43.4766,16800.0
2013-05-14 12:05:00,72.55,72.55,72.46,72.47,17000.0,43.4766,43.4766,43.4227,43.4287,17000.0
2013-05-14 12:10:00,72.46,72.55,72.46,72.52,14600.0,43.4227,43.4766,43.4227,43.4586,14600.0
2013-05-14 12:15:00,72.53,72.59,72.52,72.58,38200.0,43.4646,43.5006,43.4586,43.4946,38200.0
2013-05-14 12:20:00,72.57,72.58,72.48,72.49,23500.0,43.4886,43.4946,43.4347,43.4407,23500.0
2013-05-14 12:25:00,72.48,72.52,72.47,72.52,15600.0,43.4347,43.4586,43.4287,43.4586,15600.0
2013-05-14 12:30:00,72.51,72.51,72.42,72.44,22700.0,43.4526,43.4526,43.3987,43.4107,22700.0
2013-05-14 12:35:00,72.44,72.46,72.38,72.38,18900.0,43.4107,43.4227,43.3747,43.3747,18900.0
2013-05-14 12:40:00,72.39,72.39,72.35,72.36,28300.0,43.3807,43.3807,43.3568,43.3628,28300.0
2013-05-14 12:45:00,72.36,72.36,72.35,72.35,30700.0,43.3628,43.3628,43.3568,43.3568,30700.0
2013-05-14 12:50:00,72.36,72.36,72.29,72.29,28600.0,43.3628,43.3628,43.3208,43.3208,28600.0
2013-05-14 12:55:00,72.3,72.3,72.23,72.26,18900.0,43.3268,43.3268,43.2849,43.3028,18900.0
2013-05-14 13:00:00,72.27,72.38,72.27,72.36,18800.0,43.3088,43.3747,43.3088,43.3628,18800.0
2013-05-14 13:05:00,72.37,72.37,72.32,72.33,19200.0,43.3687,43.3687,43.3388,43.3448,19200.0
2013-05-14 13:10:00,72.33,72.38,72.26,72.28,22900.0,43.3448,43.3747,43.3028,43.3148,22900.0
2013-05-14 13:15:00,72.28,72.35,72.28,72.35,21300.0,43.3148,43.3568,43.3148,43.3568,21300.0
2013-05-14 13:20:00,72.35,72.35,72.24,72.24,33200.0,43.3568,43.3568,43.2908,43.2908,33200.0
2013-05-14 13:25:00,72.24,72.24,72.13,72.15,58300.0,43.2908,43.2908,43.2249,43.2369,58300.0
2013-05-14 13:30:00,72.16,72.3,72.15,72.23,49600.0,43.2429,43.3268,43.2369,43.2849,49600.0
2013-05-14 13:35:00,72.24,72.24,72.14,72.14,36800.0,43.2908,43.2908,43.2309,43.2309,36800.0
2013-05-14 13:40:00,72.14,72.19,72.13,72.17,28800.0,43.2309,43.2609,43.2249,43.2489,28800.0
2013-05-14 13:45:00,72.17,72.17,72.09,72.09,36200.0,43.2489,43.2489,43.201,43.201,36200.0
2013-05-14 13:50:00,72.1,72.12,72.01,72.04,55600.0,43.2069,43.2189,43.153,43.171,55600.0
2013-05-14 13:55:00,72.04,72.05,72.01,72.02,28600.0,43.171,43.177,43.153,43.159,28600.0
2013-05-14 14:00:00,72.03,72.03,71.97,71.98,76000.0,43.165,43.165,43.129,43.135,76000.0
2013-05-14 14:05:00,71.98,72.05,71.97,72.05,36000.0,43.135,43.177,43.129,43.177,36000.0
2013-05-14 14:10:00,72.06,72.08,72.0,72.08,56100.0,43.183,43.195,43.147,43.195,56100.0
2013-05-14 14:15:00,72.08,72.08,72.0,72.01,43500.0,43.195,43.195,43.147,43.153,43500.0
2013-05-14 14:20:00,72.01,72.01,71.91,71.92,50800.0,43.153,43.153,43.0931,43.0991,50800.0
2013-05-14 14:25:00,71.92,72.0,71.91,72.0,70000.0,43.0991,43.147,43.0931,43.147,70000.0
2013-05-14 14:30:00,72.0,72.05,71.92,71.94,101800.0,43.147,43.177,43.0991,43.1111,101800.0
2013-05-14 14:35:00,71.93,71.99,71.91,71.99,45500.0,43.1051,43.141,43.0931,43.141,45500.0
2013-05-14 14:40:00,71.99,71.99,71.91,71.91,27000.0,43.141,43.141,43.0931,43.0931,27000.0
2013-05-14 14:45:00,71.92,71.92,71.8,71.81,35600.0,43.0991,43.0991,43.0272,43.0332,35600.0
2013-05-14 14:50:00,71.81,71.81,71.75,71.76,34700.0,43.0332,43.0332,42.9972,43.0032,34700.0
2013-05-14 14:55:00,71.76,71.8,71.76,71.8,32200.0,43.0032,43.0272,43.0032,43.0272,32200.0
2013-05-14 15:00:00,71.79,72.01,71.79,71.96,69300.0,43.0212,43.153,43.0212,43.123,69300.0
2013-05-14 15:05:00,71.95,71.95,71.89,71.9,48800.0,43.1171,43.1171,43.0811,43.0871,48800.0
2013-05-14 15:10:00,71.9,71.97,71.9,71.94,44500.0,43.0871,43.129,43.0871,43.1111,44500.0
2013-05-14 15:15:00,71.95,72.06,71.93,72.05,65600.0,43.1171,43.183,43.1051,43.177,65600.0
2013-05-14 15:20:00,72.05,72.09,72.05,72.08,64600.0,43.177,43.201,43.177,43.195,64600.0
2013-05-14 15:25:00,72.07,72.09,72.01,72.02,35900.0,43.189,43.201,43.153,43.159,35900.0
2013-05-14 15:30:00,72.01,72.09,71.99,72.08,89400.0,43.153,43.201,43.141,43.195,89400.0
2013-05-14 15:35:00,72.08,72.11,72.01,72.04,56300.0,43.195,43.2129,43.153,43.171,56300.0
2013-05-14 15:40:00,72.04,72.04,71.98,71.99,46800.0,43.171,43.171,43.135,43.141,46800.0
2013-05-14 15:45:00,71.99,72.12,71.99,72.06,103300.0,43.141,43.2189,43.141,43.183,103300.0
2013-05-14 15:50:00,72.07,72.09,72.02,72.04,156700.0,43.189,43.201,43.159,43.171,156700.0
2013-05-14 15:55:00,72.05,72.09,72.01,72.09,169700.0,43.177,43.201,43.153,43.201,169700.0
2013-05-15 09:30:00,71.35,71.5,71.31,71.38,67500.0,43.2103,43.3011,43.1861,43.2285,67500.0
2013-05-15 09:35:00,71.4,71.65,71.4,71.58,28000.0,43.2406,43.392,43.2406,43.3496,28000.0
2013-05-15 09:40:00,71.59,71.7,71.5,71.65,35400.0,43.3556,43.4223,43.3011,43.392,35400.0
2013-05-15 09:45:00,71.65,71.68,71.43,71.48,37500.0,43.392,43.4101,43.2587,43.289,37500.0
2013-05-15 09:50:00,71.5,71.64,71.5,71.6,16900.0,43.3011,43.3859,43.3011,43.3617,16900.0
2013-05-15 09:55:00,71.58,71.62,71.5,71.52,27200.0,43.3496,43.3738,43.3011,43.3132,27200.0
2013-05-15 10:00:00,71.56,71.62,71.53,71.56,16900.0,43.3375,43.3738,43.3193,43.3375,16900.0
2013-05-15 10:05:00,71.56,71.65,71.52,71.63,53000.0,43.3375,43.392,43.3132,43.3799,53000.0
2013-05-15 10:10:00,71.64,71.7,71.64,71.69,23600.0,43.3859,43.4223,43.3859,43.4162,23600.0
2013-05-15 10:15:00,71.68,71.73,71.57,71.73,24500.0,43.4101,43.4404,43.3435,43.4404,24500.0
2013-05-15 10:20:00,71.73,71.74,71.67,71.72,22300.0,43.4404,43.4465,43.4041,43.4344,22300.0
2013-05-15 10:25:00,71.73,71.79,71.66,71.67,32900.0,43.4404,43.4768,43.398,43.4041,32900.0
2013-05-15 10:30:00,71.67,71.74,71.66,71.74,21500.0,43.4041,43.4465,43.398,43.4465,21500.0
2013-05-15 10:35:00,71.75,71.75,71.62,71.64,24100.0,43.4525,43.4525,43.3738,43.3859,24100.0
2013-05-15 10:40:00,71.64,71.68,71.61,71.63,20700.0,43.3859,43.4101,43.3677,43.3799,20700.0
2013-05-15 10:45:00,71.65,71.65,71.54,71.58,21800.0,43.392,43.392,43.3254,43.3496,21800.0
2013-05-15 10:50:00,71.59,71.66,71.54,71.65,22700.0,43.3556,43.398,43.3254,43.392,22700.0
2013-05-15 10:55:00,71.67,71.75,71.66,71.74,27300.0,43.4041,43.4525,43.398,43.4465,27300.0
2013-05-15 11:00:00,71.75,71.82,71.7,71.81,33800.0,43.4525,43.4949,43.4223,43.4889,33800.0
2013-05-15 11:05:00,71.82,71.86,71.77,71.84,55400.0,43.4949,43.5191,43.4646,43.507,55400.0
2013-05-15 11:10:00,71.86,71.88,71.81,71.86,29000.0,43.5191,43.5313,43.4889,43.5191,29000.0
2013-05-15 11:15:00,71.87,71.9,71.86,71.87,52800.0,43.5252,43.5434,43.5191,43.5252,52800.0
2013-05-15 11:20:00,71.87,71.87,71.8,71.8,49300.0,43.5252,43.5252,43.4828,43.4828,49300.0
2013-05-15 11:25:00,71.8,71.9,71.79,71.89,43800.0,43.4828,43.5434,43.4768,43.5373,43800.0
2013-05-15 11:30:00,71.88,71.91,71.81,71.87,40200.0,43.5313,43.5494,43.4889,43.5252,40200.0
2013-05-15 11:35:00,71.86,71.87,71.79,71.87,30000.0,43.5191,43.5252,43.4768,43.5252,30000.0
2013-05-15 11:40:00,71.88,71.89,71.86,71.89,23200.0,43.5313,43.5373,43.5191,43.5373,23200.0
2013-05-15 11:45:00,71.88,71.92,71.88,71.91,31300.0,43.5313,43.5555,43.5313,43.5494,31300.0
2013-05-15 11:50:00,71.91,71.97,71.91,71.97,43900.0,43.5494,43.5858,43.5494,43.5858,43900.0
2013-05-15 11:55:00,71.97,71.99,71.94,71.98,32200.0,43.5858,43.5979,43.5676,43.5918,32200.0
2013-05-15 12:00:00,71.98,72.09,71.97,72.08,42700.0,43.5918,43.6584,43.5858,43.6524,42700.0
2013-05-15 12:05:00,72.07,72.21,72.07,72.21,54400.0,43.6463,43.7311,43.6463,43.7311,54400.0
2013-05-15 12:10:00,72.21,72.25,72.16,72.25,37400.0,43.7311,43.7553,43.7008,43.7553,37400.0
2013-05-15 12:15:00,72.24,72.26,72.15,72.15,32200.0,43.7493,43.7614,43.6948,43.6948,32200.0
2013-05-15 12:20:00,72.16,72.25,72.13,72.25,44100.0,43.7008,43.7553,43.6827,43.7553,44100.0
2013-05-15 12:25:00,72.25,72.25,72.14,72.2,24800.0,43.7553,43.7553,43.6887,43.7251,24800.0
2013-05-15 12:30:00,72.21,72.24,72.18,72.23,27700.0,43.7311,43.7493,43.7129,43.7432,27700.0
2013-05-15 12:35:00,72.23,72.28,72.2,72.27,31100.0,43.7432,43.7735,43.7251,43.7674,31100.0
2013-05-15 12:40:00,72.27,72.31,72.24,72.31,26400.0,43.7674,43.7917,43.7493,43.7917,26400.0
2013-05-15 12:45:00,72.32,72.5,72.28,72.42,66100.0,43.7977,43.9067,43.7735,43.8583,66100.0
2013-05-15 12:50:00,72.41,72.44,72.34,72.39,20200.0,43.8522,43.8704,43.8098,43.8401,20200.0
2013-05-15 12:55:00,72.39,72.4,72.34,72.34,14800.0,43.8401,43.8462,43.8098,43.8098,14800.0
2013-05-15 13:00:00,72.35,72.36,72.29,72.29,28100.0,43.8159,43.822,43.7796,43.7796,28100.0
2013-05-15 13:05:00,72.3,72.37,72.25,72.31,26500.0,43.7856,43.828,43.7553,43.7917,26500.0
2013-05-15 13:10:00,72.31,72.38,72.31,72.35,16000.0,43.7917,43.8341,43.7917,43.8159,16000.0
2013-05-15 13:15:00,72.35,72.37,72.22,72.23,24800.0,43.8159,43.828,43.7372,43.7432,24800.0
2013-05-15 13:20:00,72.22,72.31,72.21,72.21,21600.0,43.7372,43.7917,43.7311,43.7311,21600.0
2013-05-15 13:25:00,72.23,72.27,72.19,72.2,17900.0,43.7432,43.7674,43.719,43.7251,17900.0
2013-05-15 13:30:00,72.2,72.26,72.19,72.25,18800.0,43.7251,43.7614,43.719,43.7553,18800.0
2013-05-15 13:35:00,72.25,72.28,72.25,72.25,23500.0,43.7553,43.7735,43.7553,43.7553,23500.0
2013-05-15 13:40:00,72.26,72.35,72.24,72.25,16600.0,43.7614,43.8159,43.7493,43.7553,16600.0
2013-05-15 13:45:00,72.25,72.3,72.23,72.23,21300.0,43.7553,43.7856,43.7432,43.7432,21300.0
2013-05-15 13:50:00,72.22,72.26,72.15,72.16,22900.0,43.7372,43.7614,43.6948,43.7008,22900.0
2013-05-15 13:55:00,72.17,72.2,72.13,72.14,19400.0,43.7069,43.7251,43.6827,43.6887,19400.0
2013-05-15 14:00:00,72.14,72.22,72.12,72.22,19400.0,43.6887,43.7372,43.6766,43.7372,19400.0
2013-05-15 14:05:00,72.22,72.26,72.16,72.16,18500.0,43.7372,43.7614,43.7008,43.7008,18500.0
2013-05-15 14:10:00,72.16,72.21,72.16,72.2,19100.0,43.7008,43.7311,43.7008,43.7251,19100.0
2013-05-15 14:15:00,72.19,72.21,72.13,72.14,24400.0,43.719,43.7311,43.6827,43.6887,24400.0
2013-05-15 14:20:00,72.14,72.15,71.98,71.98,25900.0,43.6887,43.6948,43.5918,43.5918,25900.0
2013-05-15 14:25:00,71.97,72.13,71.96,72.13,29800.0,43.5858,43.6827,43.5797,43.6827,29800.0
2013-05-15 14:30:00,72.13,72.22,72.13,72.14,24300.0,43.6827,43.7372,43.6827,43.6887,24300.0
2013-05-15 14:35:00,72.14,72.15,72.09,72.09,11200.0,43.6887,43.6948,43.6584,43.6584,11200.0
2013-05-15 14:40:00,72.08,72.12,72.05,72.05,28800.0,43.6524,43.6766,43.6342,43.6342,28800.0
2013-05-15 14:45:00,72.05,72.11,72.04,72.07,42600.0,43.6342,43.6706,43.6282,43.6463,42600.0
2013-05-15 14:50:00,72.07,72.1,72.03,72.08,21000.0,43.6463,43.6645,43.6221,43.6524,21000.0
2013-05-15 14:55:00,72.1,72.12,71.98,72.08,39000.0,43.6645,43.6766,43.5918,43.6524,39000.0
2013-05-15 15:00:00,72.08,72.13,72.06,72.09,33200.0,43.6524,43.6827,43.6403,43.6584,33200.0
2013-05-15 15:05:00,72.08,72.21,72.08,72.21,37200.0,43.6524,43.7311,43.6524,43.7311,37200.0
2013-05-15 15:10:00,72.21,72.31,72.21,72.26,77200.0,43.7311,43.7917,43.7311,43.7614,77200.0
2013-05-15 15:15:00,72.26,72.29,72.17,72.18,62500.0,43.7614,43.7796,43.7069,43.7129,62500.0
2013-05-15 15:20:00,72.17,72.24,72.15,72.24,28600.0,43.7069,43.7493,43.6948,43.7493,28600.0
2013-05-15 15:25:00,72.24,72.24,72.14,72.15,25400.0,43.7493,43.7493,43.6887,43.6948,25400.0
2013-05-15 15:30:00,72.15,72.21,72.14,72.21,41200.0,43.6948,43.7311,43.6887,43.7311,41200.0
2013-05-15 15:35:00,72.21,72.27,72.21,72.24,45100.0,43.7311,43.7674,43.7311,43.7493,45100.0
2013-05-15 15:40:00,72.24,72.24,72.19,72.22,62200.0,43.7493,43.7493,43.719,43.7372,62200.0
2013-05-15 15:45:00,72.22,72.3,72.22,72.23,89700.0,43.7372,43.7856,43.7372,43.7432,89700.0
2013-05-15 15:50:00,72.24,72.32,72.22,72.3,125100.0,43.7493,43.7977,43.7372,43.7856,125100.0
2013-05-15 15:55:00,72.29,72.31,72.23,72.25,155900.0,43.7796,43.7917,43.7432,43.7553,155900.0
2013-05-16 09:30:00,72.12,72.13,71.78,71.83,61100.0,43.6766,43.6827,43.4707,43.501,61100.0
2013-05-16 09:35:00,71.83,72.19,71.82,71.95,26600.0,43.501,43.719,43.4949,43.5737,26600.0
2013-05-16 09:40:00,71.97,71.97,71.81,71.84,20600.0,43.5858,43.5858,43.4889,43.507,20600.0
2013-05-16 09:45:00,71.85,72.0,71.83,71.99,20000.0,43.5131,43.6039,43.501,43.5979,20000.0
2013-05-16 09:50:00,71.98,72.1,71.91,71.93,55000.0,43.5918,43.6645,43.5494,43.5615,55000.0
2013-05-16 09:55:00,71.95,71.96,71.77,71.8,35300.0,43.5737,43.5797,43.4646,43.4828,35300.0
2013-05-16 10:00:00,71.78,71.93,71.68,71.73,29500.0,43.4707,43.5615,43.4101,43.4404,29500.0
2013-05-16 10:05:00,71.77,71.77,71.57,71.59,43600.0,43.4646,43.4646,43.3435,43.3556,43600.0
2013-05-16 10:10:00,71.61,71.71,71.6,71.61,29800.0,43.3677,43.4283,43.3617,43.3677,29800.0
2013-05-16 10:15:00,71.63,71.75,71.53,71.69,46000.0,43.3799,43.4525,43.3193,43.4162,46000.0
2013-05-16 10:20:00,71.68,71.87,71.52,71.87,25500.0,43.4101,43.5252,43.3132,43.5252,25500.0
2013-05-16 10:25:00,71.88,71.93,71.67,71.73,31600.0,43.5313,43.5615,43.4041,43.4404,31600.0
2013-05-16 10:30:00,71.75,71.86,71.61,71.76,35000.0,43.4525,43.5191,43.3677,43.4586,35000.0
2013-05-16 10:35:00,71.76,71.84,71.69,71.73,33500.0,43.4586,43.507,43.4162,43.4404,33500.0
2013-05-16 10:40:00,71.73,71.79,71.72,71.74,26500.0,43.4404,43.4768,43.4344,43.4465,26500.0
2013-05-16 10:45:00,71.77,71.78,71.67,71.76,38200.0,43.4646,43.4707,43.4041,43.4586,38200.0
2013-05-16 10:50:00,71.75,71.82,71.65,71.73,13100.0,43.4525,43.4949,43.392,43.4404,13100.0
2013-05-16 10:55:00,71.73,71.8,71.68,71.7,10700.0,43.4404,43.4828,43.4101,43.4223,10700.0
2013-05-16 11:00:00,71.73,71.8,71.69,71.72,20800.0,43.4404,43.4828,43.4162,43.4344,20800.0
2013-05-16 11:05:00,71.72,71.73,71.67,71.72,11400.0,43.4344,43.4404,43.4041,43.4344,11400.0
2013-05-16 11:10:00,71.73,71.77,71.71,71.76,23300.0,43.4404,43.4646,43.4283,43.4586,23300.0
2013-05-16 11:15:00,71.76,71.86,71.72,71.72,31700.0,43.4586,43.5191,43.4344,43.4344,31700.0
2013-05-16 11:20:00,71.73,71.73,71.65,71.68,14600.0,43.4404,43.4404,43.392,43.4101,14600.0
2013-05-16 11:25:00,71.69,71.76,71.68,71.71,12200.0,43.4162,43.4586,43.4101,43.4283,12200.0
2013-05-16 11:30:00,71.7,71.73,71.68,71.7,16000.0,43.4223,43.4404,43.4101,43.4223,16000.0
2013-05-16 11:35:00,71.71,71.76,71.7,71.76,12500.0,43.4283,43.4586,43.4223,43.4586,12500.0
2013-05-16 11:40:00,71.76,71.77,71.66,71.69,20500.0,43.4586,43.4646,43.398,43.4162,20500.0
2013-05-16 11:45:00,71.68,71.76,71.68,71.76,9900.0,43.4101,43.4586,43.4101,43.4586,9900.0
2013-05-16 11:50:00,71.77,71.8,71.71,71.71,13400.0,43.4646,43.4828,43.4283,43.4283,13400.0
2013-05-16 11:55:00,71.72,71.74,71.7,71.7,7300.0,43.4344,43.4465,43.4223,43.4223,7300.0
2013-05-16 12:00:00,71.71,71.75,71.69,71.74,12900.0,43.4283,43.4525,43.4162,43.4465,12900.0
2013-05-16 12:05:00,71.74,71.77,71.73,71.77,8900.0,43.4465,43.4646,43.4404,43.4646,8900.0
2013-05-16 12:10:00,71.78,71.78,71.75,71.77,8700.0,43.4707,43.4707,43.4525,43.4646,8700.0
2013-05-16 12:15:00,71.77,71.77,71.73,71.74,10100.0,43.4646,43.4646,43.4404,43.4465,10100.0
2013-05-16 12:20:00,71.73,71.74,71.68,71.72,9900.0,43.4404,43.4465,43.4101,43.4344,9900.0
2013-05-16 12:25:00,71.73,71.73,71.67,71.73,8700.0,43.4404,43.4404,43.4041,43.4404,8700.0
2013-05-16 12:30:00,71.74,71.74,71.66,71.66,7300.0,43.4465,43.4465,43.398,43.398,7300.0
2013-05-16 12:35:00,71.66,71.66,71.6,71.65,26900.0,43.398,43.398,43.3617,43.392,26900.0
2013-05-16 12:40:00,71.64,71.72,71.63,71.71,13500.0,43.3859,43.4344,43.3799,43.4283,13500.0
2013-05-16 12:45:00,71.71,71.77,71.71,71.77,5400.0,43.4283,43.4646,43.4283,43.4646,5400.0
2013-05-16 12:50:00,71.76,71.78,71.73,71.75,12400.0,43.4586,43.4707,43.4404,43.4525,12400.0
2013-05-16 12:55:00,71.75,71.81,71.74,71.81,26200.0,43.4525,43.4889,43.4465,43.4889,26200.0
2013-05-16 13:00:00,71.81,71.82,71.79,71.79,5700.0,43.4889,43.4949,43.4768,43.4768,5700.0
2013-05-16 13:05:00,71.79,71.85,71.79,71.83,10400.0,43.4768,43.5131,43.4768,43.501,10400.0
2013-05-16 13:10:00,71.82,71.83,71.81,71.83,6100.0,43.4949,43.501,43.4889,43.501,6100.0
2013-05-16 13:15:00,71.83,71.83,71.72,71.72,9300.0,43.501,43.501,43.4344,43.4344,9300.0
2013-05-16 13:20:00,71.73,71.74,71.7,71.74,10700.0,43.4404,43.4465,43.4223,43.4465,10700.0
2013-05-16 13:25:00,71.72,71.72,71.7,71.71,3600.0,43.4344,43.4344,43.4223,43.4283,3600.0
2013-05-16 13:30:00,71.71,71.78,71.71,71.76,12400.0,43.4283,43.4707,43.4283,43.4586,12400.0
2013-05-16 13:35:00,71.78,71.78,71.69,71.7,29600.0,43.4707,43.4707,43.4162,43.4223,29600.0
2013-05-16 13:40:00,71.69,71.72,71.68,71.72,15800.0,43.4162,43.4344,43.4101,43.4344,15800.0
2013-05-16 13:45:00,71.71,71.72,71.67,71.68,10000.0,43.4283,43.4344,43.4041,43.4101,10000.0
2013-05-16 13:50:00,71.68,71.69,71.64,71.65,5900.0,43.4101,43.4162,43.3859,43.392,5900.0
2013-05-16 13:55:00,71.64,71.65,71.58,71.58,22900.0,43.3859,43.392,43.3496,43.3496,22900.0
2013-05-16 14:00:00,71.58,71.65,71.58,71.65,29400.0,43.3496,43.392,43.3496,43.392,29400.0
2013-05-16 14:05:00,71.66,71.69,71.64,71.64,16000.0,43.398,43.4162,43.3859,43.3859,16000.0
2013-05-16 14:10:00,71.65,71.65,71.57,71.59,20400.0,43.392,43.392,43.3435,43.3556,20400.0
2013-05-16 14:15:00,71.58,71.64,71.58,71.62,20900.0,43.3496,43.3859,43.3496,43.3738,20900.0
2013-05-16 14:20:00,71.63,71.69,71.63,71.66,17400.0,43.3799,43.4162,43.3799,43.398,17400.0
2013-05-16 14:25:00,71.67,71.67,71.46,71.48,38700.0,43.4041,43.4041,43.2769,43.289,38700.0
2013-05-16 14:30:00,71.48,71.55,71.47,71.55,22800.0,43.289,43.3314,43.283,43.3314,22800.0
2013-05-16 14:35:00,71.55,71.58,71.55,71.58,9800.0,43.3314,43.3496,43.3314,43.3496,9800.0
2013-05-16 14:40:00,71.58,71.58,71.44,71.45,36700.0,43.3496,43.3496,43.2648,43.2708,36700.0
2013-05-16 14:45:00,71.44,71.52,71.4,71.52,35100.0,43.2648,43.3132,43.2406,43.3132,35100.0
2013-05-16 14:50:00,71.52,71.53,71.42,71.45,28200.0,43.3132,43.3193,43.2527,43.2708,28200.0
2013-05-16 14:55:00,71.46,71.48,71.42,71.44,21600.0,43.2769,43.289,43.2527,43.2648,21600.0
2013-05-16 15:00:00,71.45,71.45,71.41,71.42,27900.0,43.2708,43.2708,43.2466,43.2527,27900.0
2013-05-16 15:05:00,71.41,71.46,71.4,71.42,52700.0,43.2466,43.2769,43.2406,43.2527,52700.0
2013-05-16 15:10:00,71.42,71.46,71.4,71.41,70200.0,43.2527,43.2769,43.2406,43.2466,70200.0
2013-05-16 15:15:00,71.42,71.42,71.28,71.28,57000.0,43.2527,43.2527,43.1679,43.1679,57000.0
2013-05-16 15:20:00,71.29,71.31,71.19,71.2,43600.0,43.174,43.1861,43.1134,43.1194,43600.0
2013-05-16 15:25:00,71.2,71.28,71.19,71.27,35800.0,43.1194,43.1679,43.1134,43.1618,35800.0
2013-05-16 15:30:00,71.28,71.3,71.22,71.26,58300.0,43.1679,43.18,43.1316,43.1558,58300.0
2013-05-16 15:35:00,71.26,71.27,71.12,71.13,43000.0,43.1558,43.1618,43.071,43.0771,43000.0
2013-05-16 15:40:00,71.12,71.26,71.12,71.25,64800.0,43.071,43.1558,43.071,43.1497,64800.0
2013-05-16 15:45:00,71.24,71.26,71.12,71.17,101500.0,43.1437,43.1558,43.071,43.1013,101500.0
2013-05-16 15:50:00,71.18,71.27,71.11,71.13,102700.0,43.1073,43.1618,43.0649,43.0771,102700.0
2013-05-16 15:55:00,71.13,71.25,71.11,71.2,177600.0,43.0771,43.1497,43.0649,43.1194,177600.0
2013-05-17 09:30:00,71.41,71.68,71.35,71.44,294600.0,43.2466,43.4101,43.2103,43.2648,294600.0
2013-05-17 09:35:00,71.48,71.58,71.3,71.5,66300.0,43.289,43.3496,43.18,43.3011,66300.0
2013-05-17 09:40:00,71.5,71.63,71.5,71.52,35400.0,43.3011,43.3799,43.3011,43.3132,35400.0
2013-05-17 09:45:00,71.52,71.52,71.37,71.42,51200.0,43.3132,43.3132,43.2224,43.2527,51200.0
2013-05-17 09:50:00,71.42,71.42,71.25,71.3,72300.0,43.2527,43.2527,43.1497,43.18,72300.0
2013-05-17 09:55:00,71.3,71.37,71.22,71.34,65100.0,43.18,43.2224,43.1316,43.2042,65100.0
2013-05-17 10:00:00,71.36,71.4,71.33,71.38,67400.0,43.2163,43.2406,43.1982,43.2285,67400.0
2013-05-17 10:05:00,71.39,71.4,71.33,71.4,35900.0,43.2345,43.2406,43.1982,43.2406,35900.0
2013-05-17 10:10:00,71.42,71.42,71.33,71.34,40300.0,43.2527,43.2527,43.1982,43.2042,40300.0
2013-05-17 10:15:00,71.34,71.38,71.29,71.29,34100.0,43.2042,43.2285,43.174,43.174,34100.0
2013-05-17 10:20:00,71.3,71.47,71.27,71.43,30500.0,43.18,43.283,43.1618,43.2587,30500.0
2013-05-17 10:25:00,71.42,71.43,71.26,71.3,46900.0,43.2527,43.2587,43.1558,43.18,46900.0
2013-05-17 10:30:00,71.3,71.38,71.3,71.38,38200.0,43.18,43.2285,43.18,43.2285,38200.0
2013-05-17 10:35:00,71.39,71.43,71.3,71.4,33600.0,43.2345,43.2587,43.18,43.2406,33600.0
2013-05-17 10:40:00,71.39,71.44,71.31,71.33,16900.0,43.2345,43.2648,43.1861,43.1982,16900.0
2013-05-17 10:45:00,71.33,71.34,71.23,71.25,24300.0,43.1982,43.2042,43.1376,43.1497,24300.0
2013-05-17 10:50:00,71.26,71.3,71.23,71.24,31100.0,43.1558,43.18,43.1376,43.1437,31100.0
2013-05-17 10:55:00,71.25,71.34,71.25,71.26,42100.0,43.1497,43.2042,43.1497,43.1558,42100.0
2013-05-17 11:00:00,71.26,71.28,71.23,71.23,39000.0,43.1558,43.1679,43.1376,43.1376,39000.0
2013-05-17 11:05:00,71.22,71.24,71.17,71.19,32000.0,43.1316,43.1437,43.1013,43.1134,32000.0
2013-05-17 11:10:00,71.19,71.25,71.19,71.22,27800.0,43.1134,43.1497,43.1134,43.1316,27800.0
2013-05-17 11:15:00,71.22,71.31,71.21,71.28,28100.0,43.1316,43.1861,43.1255,43.1679,28100.0
2013-05-17 11:20:00,71.28,71.28,71.22,71.23,46000.0,43.1679,43.1679,43.1316,43.1376,46000.0
2013-05-17 11:25:00,71.24,71.29,71.24,71.25,37800.0,43.1437,43.174,43.1437,43.1497,37800.0
2013-05-17 11:30:00,71.25,71.31,71.24,71.3,37800.0,43.1497,43.1861,43.1437,43.18,37800.0
2013-05-17 11:35:00,71.29,71.33,71.24,71.28,17000.0,43.174,43.1982,43.1437,43.1679,17000.0
2013-05-17 11:40:00,71.28,71.35,71.28,71.34,21300.0,43.1679,43.2103,43.1679,43.2042,21300.0
2013-05-17 11:45:00,71.34,71.35,71.32,71.32,16000.0,43.2042,43.2103,43.1921,43.1921,16000.0
2013-05-17 11:50:00,71.32,71.35,71.29,71.29,18700.0,43.1921,43.2103,43.174,43.174,18700.0
2013-05-17 11:55:00,71.29,71.3,71.26,71.26,16500.0,43.174,43.18,43.1558,43.1558,16500.0
2013-05-17 12:00:00,71.27,71.27,71.21,71.22,36500.0,43.1618,43.1618,43.1255,43.1316,36500.0
2013-05-17 12:05:00,71.21,71.26,71.21,71.25,34900.0,43.1255,43.1558,43.1255,43.1497,34900.0
2013-05-17 12:10:00,71.26,71.29,71.24,71.28,22900.0,43.1558,43.174,43.1437,43.1679,22900.0
2013-05-17 12:15:00,71.28,71.29,71.23,71.23,17800.0,43.1679,43.174,43.1376,43.1376,17800.0
2013-05-17 12:20:00,71.23,71.24,71.14,71.17,33400.0,43.1376,43.1437,43.0831,43.1013,33400.0
2013-05-17 12:25:00,71.17,71.19,71.16,71.18,16100.0,43.1013,43.1134,43.0952,43.1073,16100.0
2013-05-17 12:30:00,71.19,71.19,71.09,71.11,30700.0,43.1134,43.1134,43.0528,43.0649,30700.0
2013-05-17 12:35:00,71.12,71.12,71.04,71.05,30000.0,43.071,43.071,43.0225,43.0286,30000.0
2013-05-17 12:40:00,71.06,71.06,71.02,71.05,12700.0,43.0347,43.0347,43.0104,43.0286,12700.0
2013-05-17 12:45:00,71.05,71.1,71.03,71.1,14500.0,43.0286,43.0589,43.0165,43.0589,14500.0
2013-05-17 12:50:00,71.1,71.1,71.0,71.02,35300.0,43.0589,43.0589,42.9983,43.0104,35300.0
2013-05-17 12:55:00,71.01,71.05,71.0,71.03,23300.0,43.0044,43.0286,42.9983,43.0165,23300.0
2013-05-17 13:00:00,71.02,71.07,71.01,71.07,13500.0,43.0104,43.0407,43.0044,43.0407,13500.0
2013-05-17 13:05:00,71.08,71.09,71.06,71.07,9800.0,43.0468,43.0528,43.0347,43.0407,9800.0
2013-05-17 13:10:00,71.07,71.09,71.06,71.08,6400.0,43.0407,43.0528,43.0347,43.0468,6400.0
2013-05-17 13:15:00,71.07,71.07,71.03,71.04,13300.0,43.0407,43.0407,43.0165,43.0225,13300.0
2013-05-17 13:20:00,71.03,71.07,71.03,71.05,7500.0,43.0165,43.0407,43.0165,43.0286,7500.0
2013-05-17 13:25:00,71.07,71.13,71.07,71.11,10100.0,43.0407,43.0771,43.0407,43.0649,10100.0
2013-05-17 13:30:00,71.11,71.15,71.08,71.13,11900.0,43.0649,43.0892,43.0468,43.0771,11900.0
2013-05-17 13:35:00,71.12,71.12,71.08,71.1,7700.0,43.071,43.071,43.0468,43.0589,7700.0
2013-05-17 13:40:00,71.09,71.09,71.05,71.05,5300.0,43.0528,43.0528,43.0286,43.0286,5300.0
2013-05-17 13:45:00,71.05,71.05,71.01,71.02,9500.0,43.0286,43.0286,43.0044,43.0104,9500.0
2013-05-17 13:50:00,71.02,71.09,71.0,71.09,8600.0,43.0104,43.0528,42.9983,43.0528,8600.0
2013-05-17 13:55:00,71.09,71.13,71.08,71.12,8400.0,43.0528,43.0771,43.0468,43.071,8400.0
2013-05-17 14:00:00,71.13,71.17,71.09,71.16,24500.0,43.0771,43.1013,43.0528,43.0952,24500.0
2013-05-17 14:05:00,71.16,71.25,71.14,71.24,46300.0,43.0952,43.1497,43.0831,43.1437,46300.0
2013-05-17 14:10:00,71.24,71.28,71.22,71.25,23500.0,43.1437,43.1679,43.1316,43.1497,23500.0
2013-05-17 14:15:00,71.24,71.29,71.24,71.28,30600.0,43.1437,43.174,43.1437,43.1679,30600.0
2013-05-17 14:20:00,71.28,71.29,71.21,71.21,18200.0,43.1679,43.174,43.1255,43.1255,18200.0
2013-05-17 14:25:00,71.21,71.25,71.2,71.2,39800.0,43.1255,43.1497,43.1194,43.1194,39800.0
2013-05-17 14:30:00,71.21,71.22,71.14,71.16,58800.0,43.1255,43.1316,43.0831,43.0952,58800.0
2013-05-17 14:35:00,71.15,71.17,71.12,71.14,20800.0,43.0892,43.1013,43.071,43.0831,20800.0
2013-05-17 14:40:00,71.15,71.23,71.13,71.23,19600.0,43.0892,43.1376,43.0771,43.1376,19600.0
2013-05-17 14:45:00,71.23,71.33,71.23,71.26,35500.0,43.1376,43.1982,43.1376,43.1558,35500.0
2013-05-17 14:50:00,71.26,71.32,71.23,71.31,59000.0,43.1558,43.1921,43.1376,43.1861,59000.0
2013-05-17 14:55:00,71.32,71.39,71.3,71.36,22100.0,43.1921,43.2345,43.18,43.2163,22100.0
2013-05-17 15:00:00,71.37,71.42,71.36,71.39,38400.0,43.2224,43.2527,43.2163,43.2345,38400.0
2013-05-17 15:05:00,71.39,71.47,71.37,71.41,30700.0,43.2345,43.283,43.2224,43.2466,30700.0
2013-05-17 15:10:00,71.4,71.45,71.36,71.43,25400.0,43.2406,43.2708,43.2163,43.2587,25400.0
2013-05-17 15:15:00,71.44,71.51,71.43,71.48,64300.0,43.2648,43.3072,43.2587,43.289,64300.0
2013-05-17 15:20:00,71.48,71.55,71.43,71.54,28600.0,43.289,43.3314,43.2587,43.3254,28600.0
2013-05-17 15:25:00,71.54,71.57,71.53,71.55,39200.0,43.3254,43.3435,43.3193,43.3314,39200.0
2013-05-17 15:30:00,71.55,71.61,71.52,71.54,50500.0,43.3314,43.3677,43.3132,43.3254,50500.0
2013-05-17 15:35:00,71.54,71.56,71.49,71.49,38800.0,43.3254,43.3375,43.2951,43.2951,38800.0
2013-05-17 15:40:00,71.5,71.59,71.45,71.59,53700.0,43.3011,43.3556,43.2708,43.3556,53700.0
2013-05-17 15:45:00,71.59,71.64,71.54,71.55,62300.0,43.3556,43.3859,43.3254,43.3314,62300.0
2013-05-17 15:50:00,71.56,71.58,71.48,71.56,58200.0,43.3375,43.3496,43.289,43.3375,58200.0
2013-05-17 15:55:00,71.57,71.61,71.46,71.61,188200.0,43.3435,43.3677,43.2769,43.3677,188200.0
2013-05-20 09:30:00,71.61,71.7,71.5,71.57,72200.0,43.3677,43.4223,43.3011,43.3435,72200.0
2013-05-20 09:35:00,71.55,71.59,71.37,71.37,19500.0,43.3314,43.3556,43.2224,43.2224,19500.0
2013-05-20 09:40:00,71.38,71.43,71.3,71.37,24000.0,43.2285,43.2587,43.18,43.2224,24000.0
2013-05-20 09:45:00,71.37,71.46,71.34,71.45,38300.0,43.2224,43.2769,43.2042,43.2708,38300.0
2013-05-20 09:50:00,71.43,71.51,71.4,71.49,25600.0,43.2587,43.3072,43.2406,43.2951,25600.0
2013-05-20 09:55:00,71.49,71.5,71.39,71.42,49500.0,43.2951,43.3011,43.2345,43.2527,49500.0
2013-05-20 10:00:00,71.45,71.55,71.41,71.55,29800.0,43.2708,43.3314,43.2466,43.3314,29800.0
2013-05-20 10:05:00,71.53,71.56,71.47,71.48,19200.0,43.3193,43.3375,43.283,43.289,19200.0
2013-05-20 10:10:00,71.49,71.57,71.46,71.53,15200.0,43.2951,43.3435,43.2769,43.3193,15200.0
2013-05-20 10:15:00,71.55,71.56,71.49,71.55,18300.0,43.3314,43.3375,43.2951,43.3314,18300.0
2013-05-20 10:20:00,71.55,71.61,71.53,71.56,20200.0,43.3314,43.3677,43.3193,43.3375,20200.0
2013-05-20 10:25:00,71.58,71.6,71.54,71.56,39800.0,43.3496,43.3617,43.3254,43.3375,39800.0
2013-05-20 10:30:00,71.56,71.69,71.55,71.63,43900.0,43.3375,43.4162,43.3314,43.3799,43900.0
2013-05-20 10:35:00,71.63,71.67,71.58,71.62,27800.0,43.3799,43.4041,43.3496,43.3738,27800.0
2013-05-20 10:40:00,71.61,71.7,71.56,71.65,55500.0,43.3677,43.4223,43.3375,43.392,55500.0
2013-05-20 10:45:00,71.65,71.67,71.59,71.62,21200.0,43.392,43.4041,43.3556,43.3738,21200.0
2013-05-20 10:50:00,71.6,71.67,71.58,71.63,29500.0,43.3617,43.4041,43.3496,43.3799,29500.0
2013-05-20 10:55:00,71.63,71.66,71.62,71.63,15300.0,43.3799,43.398,43.3738,43.3799,15300.0
2013-05-20 11:00:00,71.64,71.69,71.6,71.67,25400.0,43.3859,43.4162,43.3617,43.4041,25400.0
2013-05-20 11:05:00,71.65,71.65,71.58,71.59,17400.0,43.392,43.392,43.3496,43.3556,17400.0
2013-05-20 11:10:00,71.59,71.6,71.52,71.52,22000.0,43.3556,43.3617,43.3132,43.3132,22000.0
2013-05-20 11:15:00,71.52,71.6,71.51,71.54,52600.0,43.3132,43.3617,43.3072,43.3254,52600.0
2013-05-20 11:20:00,71.55,71.56,71.49,71.5,26300.0,43.3314,43.3375,43.2951,43.3011,26300.0
2013-05-20 11:25:00,71.5,71.51,71.47,71.5,24900.0,43.3011,43.3072,43.283,43.3011,24900.0
2013-05-20 11:30:00,71.5,71.5,71.44,71.45,30000.0,43.3011,43.3011,43.2648,43.2708,30000.0
2013-05-20 11:35:00,71.45,71.56,71.45,71.56,14000.0,43.2708,43.3375,43.2708,43.3375,14000.0
2013-05-20 11:40:00,71.57,71.59,71.54,71.54,7600.0,43.3435,43.3556,43.3254,43.3254,7600.0
2013-05-20 11:45:00,71.53,71.55,71.5,71.52,13600.0,43.3193,43.3314,43.3011,43.3132,13600.0
2013-05-20 11:50:00,71.52,71.62,71.5,71.51,37700.0,43.3132,43.3738,43.3011,43.3072,37700.0
2013-05-20 11:55:00,71.5,71.57,71.49,71.57,13100.0,43.3011,43.3435,43.2951,43.3435,13100.0
2013-05-20 12:00:00,71.56,71.58,71.55,71.55,17800.0,43.3375,43.3496,43.3314,43.3314,17800.0
2013-05-20 12:05:00,71.55,71.61,71.51,71.54,34700.0,43.3314,43.3677,43.3072,43.3254,34700.0
2013-05-20 12:10:00,71.54,71.59,71.5,71.54,23800.0,43.3254,43.3556,43.3011,43.3254,23800.0
2013-05-20 12:15:00,71.55,71.59,71.5,71.55,12400.0,43.3314,43.3556,43.3011,43.3314,12400.0
2013-05-20 12:20:00,71.54,71.56,71.47,71.5,8800.0,43.3254,43.3375,43.283,43.3011,8800.0
2013-05-20 12:25:00,71.5,71.51,71.49,71.51,4500.0,43.3011,43.3072,43.2951,43.3072,4500.0
2013-05-20 12:30:00,71.5,71.51,71.43,71.45,35500.0,43.3011,43.3072,43.2587,43.2708,35500.0
2013-05-20 12:35:00,71.45,71.51,71.44,71.51,13100.0,43.2708,43.3072,43.2648,43.3072,13100.0
2013-05-20 12:40:00,71.51,71.52,71.46,71.48,7100.0,43.3072,43.3132,43.2769,43.289,7100.0
2013-05-20 12:45:00,71.47,71.47,71.45,71.45,3400.0,43.283,43.283,43.2708,43.2708,3400.0
2013-05-20 12:50:00,71.45,71.47,71.44,71.46,8200.0,43.2708,43.283,43.2648,43.2769,8200.0
2013-05-20 12:55:00,71.47,71.47,71.44,71.46,9200.0,43.283,43.283,43.2648,43.2769,9200.0
2013-05-20 13:00:00,71.45,71.47,71.44,71.46,7800.0,43.2708,43.283,43.2648,43.2769,7800.0
2013-05-20 13:05:00,71.46,71.51,71.46,71.51,7200.0,43.2769,43.3072,43.2769,43.3072,7200.0
2013-05-20 13:10:00,71.5,71.55,71.5,71.52,14900.0,43.3011,43.3314,43.3011,43.3132,14900.0
2013-05-20 13:15:00,71.53,71.54,71.44,71.47,17600.0,43.3193,43.3254,43.2648,43.283,17600.0
2013-05-20 13:20:00,71.47,71.52,71.43,71.45,23800.0,43.283,43.3132,43.2587,43.2708,23800.0
2013-05-20 13:25:00,71.45,71.48,71.4,71.42,17500.0,43.2708,43.289,43.2406,43.2527,17500.0
2013-05-20 13:30:00,71.43,71.45,71.4,71.4,23100.0,43.2587,43.2708,43.2406,43.2406,23100.0
2013-05-20 13:35:00,71.4,71.43,71.39,71.4,12900.0,43.2406,43.2587,43.2345,43.2406,12900.0
2013-05-20 13:40:00,71.4,71.4,71.32,71.32,23100.0,43.2406,43.2406,43.1921,43.1921,23100.0
2013-05-20 13:45:00,71.33,71.39,71.28,71.38,33300.0,43.1982,43.2345,43.1679,43.2285,33300.0
2013-05-20 13:50:00,71.38,71.41,71.33,71.37,19700.0,43.2285,43.2466,43.1982,43.2224,19700.0
2013-05-20 13:55:00,71.37,71.42,71.36,71.41,8200.0,43.2224,43.2527,43.2163,43.2466,8200.0
2013-05-20 14:00:00,71.41,71.42,71.2,71.24,15200.0,43.2466,43.2527,43.1194,43.1437,15200.0
2013-05-20 14:05:00,71.25,71.27,71.22,71.24,15600.0,43.1497,43.1618,43.1316,43.1437,15600.0
2013-05-20 14:10:00,71.25,71.26,71.21,71.22,48800.0,43.1497,43.1558,43.1255,43.1316,48800.0
2013-05-20 14:15:00,71.22,71.22,71.18,71.21,9600.0,43.1316,43.1316,43.1073,43.1255,9600.0
2013-05-20 14:20:00,71.21,71.32,71.18,71.32,18800.0,43.1255,43.1921,43.1073,43.1921,18800.0
2013-05-20 14:25:00,71.32,71.35,71.31,71.34,7100.0,43.1921,43.2103,43.1861,43.2042,7100.0
2013-05-20 14:30:00,71.34,71.37,71.27,71.28,11400.0,43.2042,43.2224,43.1618,43.1679,11400.0
2013-05-20 14:35:00,71.27,71.3,71.19,71.2,10800.0,43.1618,43.18,43.1134,43.1194,10800.0
2013-05-20 14:40:00,71.19,71.25,71.19,71.23,16100.0,43.1134,43.1497,43.1134,43.1376,16100.0
2013-05-20 14:45:00,71.24,71.26,71.2,71.2,14600.0,43.1437,43.1558,43.1194,43.1194,14600.0
2013-05-20 14:50:00,71.21,71.27,71.2,71.24,24500.0,43.1255,43.1618,43.1194,43.1437,24500.0
2013-05-20 14:55:00,71.24,71.25,71.19,71.21,15900.0,43.1437,43.1497,43.1134,43.1255,15900.0
2013-05-20 15:00:00,71.21,71.31,71.21,71.3,35300.0,43.1255,43.1861,43.1255,43.18,35300.0
2013-05-20 15:05:00,71.31,71.31,71.22,71.28,21600.0,43.1861,43.1861,43.1316,43.1679,21600.0
2013-05-20 15:10:00,71.27,71.3,71.25,71.26,18600.0,43.1618,43.18,43.1497,43.1558,18600.0
2013-05-20 15:15:00,71.26,71.27,71.25,71.25,7800.0,43.1558,43.1618,43.1497,43.1497,7800.0
2013-05-20 15:20:00,71.25,71.26,71.2,71.25,39000.0,43.1497,43.1558,43.1194,43.1497,39000.0
2013-05-20 15:25:00,71.24,71.28,71.21,71.25,19200.0,43.1437,43.1679,43.1255,43.1497,19200.0
2013-05-20 15:30:00,71.25,71.27,71.22,71.24,50600.0,43.1497,43.1618,43.1316,43.1437,50600.0
2013-05-20 15:35:00,71.25,71.27,71.22,71.25,88300.0,43.1497,43.1618,43.1316,43.1497,88300.0
2013-05-20 15:40:00,71.25,71.31,71.25,71.3,37500.0,43.1497,43.1861,43.1497,43.18,37500.0
2013-05-20 15:45:00,71.3,71.32,71.22,71.25,49400.0,43.18,43.1921,43.1316,43.1497,49400.0
2013-05-20 15:50:00,71.25,71.3,71.24,71.27,55500.0,43.1497,43.18,43.1437,43.1618,55500.0
2013-05-20 15:55:00,71.27,71.33,71.25,71.32,78400.0,43.1618,43.1982,43.1497,43.1921,78400.0
2013-05-21 09:30:00,71.33,71.4,71.25,71.38,39800.0,43.1982,43.2406,43.1497,43.2285,39800.0
2013-05-21 09:35:00,71.34,71.47,71.34,71.45,16600.0,43.2042,43.283,43.2042,43.2708,16600.0
2013-05-21 09:40:00,71.43,71.53,71.43,71.49,32500.0,43.2587,43.3193,43.2587,43.2951,32500.0
2013-05-21 09:45:00,71.5,71.6,71.44,71.57,22500.0,43.3011,43.3617,43.2648,43.3435,22500.0
2013-05-21 09:50:00,71.56,71.6,71.5,71.52,29900.0,43.3375,43.3617,43.3011,43.3132,29900.0
2013-05-21 09:55:00,71.52,71.53,71.34,71.37,30600.0,43.3132,43.3193,43.2042,43.2224,30600.0
2013-05-21 10:00:00,71.36,71.4,71.27,71.3,27600.0,43.2163,43.2406,43.1618,43.18,27600.0
2013-05-21 10:05:00,71.3,71.3,71.11,71.14,35000.0,43.18,43.18,43.0649,43.0831,35000.0
2013-05-21 10:10:00,71.12,71.16,71.01,71.02,36200.0,43.071,43.0952,43.0044,43.0104,36200.0
2013-05-21 10:15:00,71.05,71.13,71.02,71.08,17200.0,43.0286,43.0771,43.0104,43.0468,17200.0
2013-05-21 10:20:00,71.06,71.11,71.01,71.01,20800.0,43.0347,43.0649,43.0044,43.0044,20800.0
2013-05-21 10:25:00,71.01,71.19,70.84,71.19,57100.0,43.0044,43.1134,42.9014,43.1134,57100.0
2013-05-21 10:30:00,71.2,71.27,71.15,71.24,17500.0,43.1194,43.1618,43.0892,43.1437,17500.0
2013-05-21 10:35:00,71.24,71.24,71.07,71.11,15800.0,43.1437,43.1437,43.0407,43.0649,15800.0
2013-05-21 10:40:00,71.12,71.12,71.02,71.05,15000.0,43.071,43.071,43.0104,43.0286,15000.0
2013-05-21 10:45:00,71.05,71.08,71.01,71.01,12100.0,43.0286,43.0468,43.0044,43.0044,12100.0
2013-05-21 10:50:00,71.0,71.06,70.93,70.95,42500.0,42.9983,43.0347,42.9559,42.968,42500.0
2013-05-21 10:55:00,70.96,71.05,70.93,70.93,41100.0,42.9741,43.0286,42.9559,42.9559,41100.0
2013-05-21 11:00:00,70.94,71.02,70.91,71.0,36800.0,42.962,43.0104,42.9438,42.9983,36800.0
2013-05-21 11:05:00,70.99,71.06,70.94,71.04,30900.0,42.9923,43.0347,42.962,43.0225,30900.0
2013-05-21 11:10:00,71.04,71.04,70.87,70.9,69500.0,43.0225,43.0225,42.9196,42.9378,69500.0
2013-05-21 11:15:00,70.92,70.93,70.84,70.84,44300.0,42.9499,42.9559,42.9014,42.9014,44300.0
2013-05-21 11:20:00,70.83,70.84,70.71,70.79,42500.0,42.8954,42.9014,42.8227,42.8711,42500.0
2013-05-21 11:25:00,70.8,70.86,70.8,70.83,15600.0,42.8772,42.9135,42.8772,42.8954,15600.0
2013-05-21 11:30:00,70.82,71.04,70.82,71.01,47500.0,42.8893,43.0225,42.8893,43.0044,47500.0
2013-05-21 11:35:00,71.01,71.02,70.92,70.92,70700.0,43.0044,43.0104,42.9499,42.9499,70700.0
2013-05-21 11:40:00,70.92,70.97,70.82,70.87,70300.0,42.9499,42.9802,42.8893,42.9196,70300.0
2013-05-21 11:45:00,70.86,70.92,70.8,70.81,39600.0,42.9135,42.9499,42.8772,42.8833,39600.0
2013-05-21 11:50:00,70.83,70.89,70.81,70.88,39200.0,42.8954,42.9317,42.8833,42.9257,39200.0
2013-05-21 11:55:00,70.89,70.98,70.88,70.88,40700.0,42.9317,42.9862,42.9257,42.9257,40700.0
2013-05-21 12:00:00,70.87,71.04,70.87,71.03,13300.0,42.9196,43.0225,42.9196,43.0165,13300.0
2013-05-21 12:05:00,71.04,71.09,71.03,71.08,14200.0,43.0225,43.0528,43.0165,43.0468,14200.0
2013-05-21 12:10:00,71.08,71.14,71.07,71.12,44300.0,43.0468,43.0831,43.0407,43.071,44300.0
2013-05-21 12:15:00,71.13,71.22,71.12,71.21,87600.0,43.0771,43.1316,43.071,43.1255,87600.0
2013-05-21 12:20:00,71.21,71.25,71.2,71.24,53100.0,43.1255,43.1497,43.1194,43.1437,53100.0
2013-05-21 12:25:00,71.23,71.23,71.18,71.19,14300.0,43.1376,43.1376,43.1073,43.1134,14300.0
2013-05-21 12:30:00,71.18,71.24,71.18,71.18,9500.0,43.1073,43.1437,43.1073,43.1073,9500.0
2013-05-21 12:35:00,71.18,71.2,71.11,71.11,15900.0,43.1073,43.1194,43.0649,43.0649,15900.0
2013-05-21 12:40:00,71.11,71.12,71.09,71.1,50500.0,43.0649,43.071,43.0528,43.0589,50500.0
2013-05-21 12:45:00,71.1,71.18,71.09,71.13,15400.0,43.0589,43.1073,43.0528,43.0771,15400.0
2013-05-21 12:50:00,71.15,71.19,71.12,71.12,14100.0,43.0892,43.1134,43.071,43.071,14100.0
2013-05-21 12:55:00,71.13,71.13,71.08,71.09,26200.0,43.0771,43.0771,43.0468,43.0528,26200.0
2013-05-21 13:00:00,71.11,71.2,71.1,71.2,12200.0,43.0649,43.1194,43.0589,43.1194,12200.0
2013-05-21 13:05:00,71.2,71.42,71.2,71.37,31800.0,43.1194,43.2527,43.1194,43.2224,31800.0
2013-05-21 13:10:00,71.36,71.63,71.25,71.29,65000.0,43.2163,43.3799,43.1497,43.174,65000.0
2013-05-21 13:15:00,71.29,71.31,71.25,71.27,18400.0,43.174,43.1861,43.1497,43.1618,18400.0
2013-05-21 13:20:00,71.27,71.33,71.27,71.3,16400.0,43.1618,43.1982,43.1618,43.18,16400.0
2013-05-21 13:25:00,71.31,71.31,71.21,71.26,16600.0,43.1861,43.1861,43.1255,43.1558,16600.0
2013-05-21 13:30:00,71.26,71.32,71.26,71.31,14300.0,43.1558,43.1921,43.1558,43.1861,14300.0
2013-05-21 13:35:00,71.31,71.31,71.23,71.24,15900.0,43.1861,43.1861,43.1376,43.1437,15900.0
2013-05-21 13:40:00,71.24,71.27,71.2,71.21,27400.0,43.1437,43.1618,43.1194,43.1255,27400.0
2013-05-21 13:45:00,71.2,71.27,71.19,71.24,13500.0,43.1194,43.1618,43.1134,43.1437,13500.0
2013-05-21 13:50:00,71.24,71.33,71.24,71.27,39000.0,43.1437,43.1982,43.1437,43.1618,39000.0
2013-05-21 13:55:00,71.26,71.26,71.21,71.22,22000.0,43.1558,43.1558,43.1255,43.1316,22000.0
2013-05-21 14:00:00,71.22,71.22,71.11,71.12,18600.0,43.1316,43.1316,43.0649,43.071,18600.0
2013-05-21 14:05:00,71.12,71.14,71.11,71.12,20400.0,43.071,43.0831,43.0649,43.071,20400.0
2013-05-21 14:10:00,71.13,71.15,71.12,71.14,17900.0,43.0771,43.0892,43.071,43.0831,17900.0
2013-05-21 14:15:00,71.13,71.23,71.13,71.21,23300.0,43.0771,43.1376,43.0771,43.1255,23300.0
2013-05-21 14:20:00,71.21,71.26,71.19,71.24,13300.0,43.1255,43.1558,43.1134,43.1437,13300.0
2013-05-21 14:25:00,71.26,71.31,71.22,71.22,18500.0,43.1558,43.1861,43.1316,43.1316,18500.0
2013-05-21 14:30:00,71.22,71.23,71.15,71.15,17600.0,43.1316,43.1376,43.0892,43.0892,17600.0
2013-05-21 14:35:00,71.15,71.27,71.15,71.27,17700.0,43.0892,43.1618,43.0892,43.1618,17700.0
2013-05-21 14:40:00,71.28,71.28,71.16,71.18,18400.0,43.1679,43.1679,43.0952,43.1073,18400.0
2013-05-21 14:45:00,71.19,71.27,71.17,71.26,37100.0,43.1134,43.1618,43.1013,43.1558,37100.0
2013-05-21 14:50:00,71.25,71.3,71.23,71.3,16100.0,43.1497,43.18,43.1376,43.18,16100.0
2013-05-21 14:55:00,71.3,71.35,71.29,71.33,22600.0,43.18,43.2103,43.174,43.1982,22600.0
2013-05-21 15:00:00,71.32,71.33,71.26,71.27,13100.0,43.1921,43.1982,43.1558,43.1618,13100.0
2013-05-21 15:05:00,71.26,71.26,71.2,71.26,30400.0,43.1558,43.1558,43.1194,43.1558,30400.0
2013-05-21 15:10:00,71.26,71.37,71.26,71.33,37500.0,43.1558,43.2224,43.1558,43.1982,37500.0
2013-05-21 15:15:00,71.33,71.33,71.21,71.24,42700.0,43.1982,43.1982,43.1255,43.1437,42700.0
2013-05-21 15:20:00,71.24,71.31,71.24,71.29,25700.0,43.1437,43.1861,43.1437,43.174,25700.0
2013-05-21 15:25:00,71.3,71.32,71.23,71.23,27800.0,43.18,43.1921,43.1376,43.1376,27800.0
2013-05-21 15:30:00,71.23,71.25,71.17,71.24,36800.0,43.1376,43.1497,43.1013,43.1437,36800.0
2013-05-21 15:35:00,71.24,71.29,71.19,71.29,44400.0,43.1437,43.174,43.1134,43.174,44400.0
2013-05-21 15:40:00,71.29,71.37,71.27,71.32,75200.0,43.174,43.2224,43.1618,43.1921,75200.0
2013-05-21 15:45:00,71.33,71.36,71.3,71.35,74400.0,43.1982,43.2163,43.18,43.2103,74400.0
2013-05-21 15:50:00,71.34,71.45,71.32,71.4,81300.0,43.2042,43.2708,43.1921,43.2406,81300.0
2013-05-21 15:55:00,71.39,71.41,71.32,71.38,140400.0,43.2345,43.2466,43.1921,43.2285,140400.0
2013-05-22 09:30:00,71.32,71.35,71.01,71.02,48600.0,43.1921,43.2103,43.0044,43.0104,48600.0
2013-05-22 09:35:00,71.03,71.35,71.02,71.24,25300.0,43.0165,43.2103,43.0104,43.1437,25300.0
2013-05-22 09:40:00,71.25,71.37,71.25,71.33,24300.0,43.1497,43.2224,43.1497,43.1982,24300.0
2013-05-22 09:45:00,71.3,71.34,71.15,71.22,22400.0,43.18,43.2042,43.0892,43.1316,22400.0
2013-05-22 09:50:00,71.19,71.2,70.98,71.08,36900.0,43.1134,43.1194,42.9862,43.0468,36900.0
2013-05-22 09:55:00,71.05,71.23,71.02,71.1,27000.0,43.0286,43.1376,43.0104,43.0589,27000.0
2013-05-22 10:00:00,71.1,71.47,71.1,71.42,42400.0,43.0589,43.283,43.0589,43.2527,42400.0
2013-05-22 10:05:00,71.42,71.5,71.38,71.41,21800.0,43.2527,43.3011,43.2285,43.2466,21800.0
2013-05-22 10:10:00,71.43,71.62,71.42,71.57,55400.0,43.2587,43.3738,43.2527,43.3435,55400.0
2013-05-22 10:15:00,71.54,71.63,71.5,71.57,37200.0,43.3254,43.3799,43.3011,43.3435,37200.0
2013-05-22 10:20:00,71.56,71.66,71.5,71.61,54200.0,43.3375,43.398,43.3011,43.3677,54200.0
2013-05-22 10:25:00,71.61,71.75,71.51,71.74,58800.0,43.3677,43.4525,43.3072,43.4465,58800.0
2013-05-22 10:30:00,71.75,71.82,71.53,71.53,48500.0,43.4525,43.4949,43.3193,43.3193,48500.0
2013-05-22 10:35:00,71.53,71.56,71.14,71.24,57400.0,43.3193,43.3375,43.0831,43.1437,57400.0
2013-05-22 10:40:00,71.24,71.41,71.21,71.23,25000.0,43.1437,43.2466,43.1255,43.1376,25000.0
2013-05-22 10:45:00,71.23,71.27,71.13,71.23,32000.0,43.1376,43.1618,43.0771,43.1376,32000.0
2013-05-22 10:50:00,71.24,71.26,71.17,71.25,33400.0,43.1437,43.1558,43.1013,43.1497,33400.0
2013-05-22 10:55:00,71.24,71.26,71.12,71.14,54100.0,43.1437,43.1558,43.071,43.0831,54100.0
2013-05-22 11:00:00,71.14,71.17,71.06,71.11,34500.0,43.0831,43.1013,43.0347,43.0649,34500.0
2013-05-22 11:05:00,71.11,71.2,71.09,71.15,40600.0,43.0649,43.1194,43.0528,43.0892,40600.0
2013-05-22 11:10:00,71.14,71.23,71.05,71.21,38900.0,43.0831,43.1376,43.0286,43.1255,38900.0
2013-05-22 11:15:00,71.21,71.22,71.15,71.17,9200.0,43.1255,43.1316,43.0892,43.1013,9200.0
2013-05-22 11:20:00,71.17,71.26,71.16,71.24,13400.0,43.1013,43.1558,43.0952,43.1437,13400.0
2013-05-22 11:25:00,71.26,71.27,71.19,71.27,17400.0,43.1558,43.1618,43.1134,43.1618,17400.0
2013-05-22 11:30:00,71.3,71.37,71.28,71.29,32100.0,43.18,43.2224,43.1679,43.174,32100.0
2013-05-22 11:35:00,71.3,71.35,71.26,71.27,13500.0,43.18,43.2103,43.1558,43.1618,13500.0
2013-05-22 11:40:00,71.27,71.3,71.24,71.27,24000.0,43.1618,43.18,43.1437,43.1618,24000.0
2013-05-22 11:45:00,71.3,71.48,71.28,71.47,20400.0,43.18,43.289,43.1679,43.283,20400.0
2013-05-22 11:50:00,71.46,71.48,71.35,71.35,26200.0,43.2769,43.289,43.2103,43.2103,26200.0
2013-05-22 11:55:00,71.35,71.4,71.32,71.32,8100.0,43.2103,43.2406,43.1921,43.1921,8100.0
2013-05-22 12:00:00,71.31,71.32,71.29,71.29,4200.0,43.1861,43.1921,43.174,43.174,4200.0
2013-05-22 12:05:00,71.28,71.35,71.28,71.31,7600.0,43.1679,43.2103,43.1679,43.1861,7600.0
2013-05-22 12:10:00,71.29,71.31,71.24,71.28,16600.0,43.174,43.1861,43.1437,43.1679,16600.0
2013-05-22 12:15:00,71.29,71.29,71.22,71.23,7300.0,43.174,43.174,43.1316,43.1376,7300.0
2013-05-22 12:20:00,71.22,71.31,71.22,71.31,13000.0,43.1316,43.1861,43.1316,43.1861,13000.0
2013-05-22 12:25:00,71.29,71.29,71.22,71.28,19600.0,43.174,43.174,43.1316,43.1679,19600.0
2013-05-22 12:30:00,71.27,71.3,71.13,71.14,32800.0,43.1618,43.18,43.0771,43.0831,32800.0
2013-05-22 12:35:00,71.12,71.15,71.09,71.14,19900.0,43.071,43.0892,43.0528,43.0831,19900.0
2013-05-22 12:40:00,71.14,71.15,71.1,71.1,8500.0,43.0831,43.0892,43.0589,43.0589,8500.0
2013-05-22 12:45:00,71.09,71.13,71.06,71.12,12300.0,43.0528,43.0771,43.0347,43.071,12300.0
2013-05-22 12:50:00,71.1,71.14,71.07,71.13,10700.0,43.0589,43.0831,43.0407,43.0771,10700.0
2013-05-22 12:55:00,71.15,71.21,71.12,71.16,11200.0,43.0892,43.1255,43.071,43.0952,11200.0
2013-05-22 13:00:00,71.17,71.19,71.08,71.08,7600.0,43.1013,43.1134,43.0468,43.0468,7600.0
2013-05-22 13:05:00,71.07,71.08,70.9,70.9,36400.0,43.0407,43.0468,42.9378,42.9378,36400.0
2013-05-22 13:10:00,70.89,70.98,70.86,70.88,25500.0,42.9317,42.9862,42.9135,42.9257,25500.0
2013-05-22 13:15:00,70.88,70.93,70.88,70.9,12000.0,42.9257,42.9559,42.9257,42.9378,12000.0
2013-05-22 13:20:00,70.88,70.88,70.8,70.87,16600.0,42.9257,42.9257,42.8772,42.9196,16600.0
2013-05-22 13:25:00,70.86,70.86,70.77,70.79,15800.0,42.9135,42.9135,42.859,42.8711,15800.0
2013-05-22 13:30:00,70.78,70.79,70.63,70.67,23800.0,42.8651,42.8711,42.7742,42.7985,23800.0
2013-05-22 13:35:00,70.69,70.77,70.61,70.71,37300.0,42.8106,42.859,42.7621,42.8227,37300.0
2013-05-22 13:40:00,70.71,70.73,70.58,70.61,30100.0,42.8227,42.8348,42.744,42.7621,30100.0
2013-05-22 13:45:00,70.62,70.64,70.5,70.63,37600.0,42.7682,42.7803,42.6955,42.7742,37600.0
2013-05-22 13:50:00,70.64,70.68,70.57,70.61,11100.0,42.7803,42.8045,42.7379,42.7621,11100.0
2013-05-22 13:55:00,70.63,70.71,70.61,70.61,7300.0,42.7742,42.8227,42.7621,42.7621,7300.0
2013-05-22 14:00:00,70.63,70.68,70.48,70.49,78200.0,42.7742,42.8045,42.6834,42.6895,78200.0
2013-05-22 14:05:00,70.49,70.6,70.32,70.47,58800.0,42.6895,42.7561,42.5865,42.6774,58800.0
2013-05-22 14:10:00,70.5,70.5,70.29,70.43,46900.0,42.6955,42.6955,42.5683,42.6531,46900.0
2013-05-22 14:15:00,70.42,70.49,70.34,70.48,26800.0,42.6471,42.6895,42.5986,42.6834,26800.0
2013-05-22 14:20:00,70.48,70.56,70.41,70.45,34300.0,42.6834,42.7319,42.641,42.6652,34300.0
2013-05-22 14:25:00,70.44,70.45,70.32,70.39,29100.0,42.6592,42.6652,42.5865,42.6289,29100.0
2013-05-22 14:30:00,70.39,70.42,70.34,70.38,34200.0,42.6289,42.6471,42.5986,42.6228,34200.0
2013-05-22 14:35:00,70.39,70.39,70.14,70.24,92400.0,42.6289,42.6289,42.4775,42.5381,92400.0
2013-05-22 14:40:00,70.24,70.29,70.14,70.22,34200.0,42.5381,42.5683,42.4775,42.5259,34200.0
2013-05-22 14:45:00,70.22,70.35,70.2,70.33,19000.0,42.5259,42.6047,42.5138,42.5926,19000.0
2013-05-22 14:50:00,70.31,70.42,70.3,70.4,22900.0,42.5805,42.6471,42.5744,42.635,22900.0
2013-05-22 14:55:00,70.4,70.53,70.4,70.53,27300.0,42.635,42.7137,42.635,42.7137,27300.0
2013-05-22 15:00:00,70.52,70.52,70.38,70.38,33300.0,42.7076,42.7076,42.6228,42.6228,33300.0
2013-05-22 15:05:00,70.38,70.38,70.23,70.33,28900.0,42.6228,42.6228,42.532,42.5926,28900.0
2013-05-22 15:10:00,70.32,70.34,70.24,70.25,26900.0,42.5865,42.5986,42.5381,42.5441,26900.0
2013-05-22 15:15:00,70.23,70.31,70.2,70.24,38700.0,42.532,42.5805,42.5138,42.5381,38700.0
2013-05-22 15:20:00,70.23,70.23,70.1,70.17,43900.0,42.532,42.532,42.4533,42.4957,43900.0
2013-05-22 15:25:00,70.19,70.21,70.02,70.03,44100.0,42.5078,42.5199,42.4048,42.4109,44100.0
2013-05-22 15:30:00,70.04,70.06,69.93,70.05,72200.0,42.4169,42.4291,42.3503,42.423,72200.0
2013-05-22 15:35:00,70.04,70.07,69.92,70.03,53800.0,42.4169,42.4351,42.3443,42.4109,53800.0
2013-05-22 15:40:00,70.01,70.16,69.95,70.15,74700.0,42.3988,42.4896,42.3624,42.4836,74700.0
2013-05-22 15:45:00,70.15,70.2,70.03,70.12,79000.0,42.4836,42.5138,42.4109,42.4654,79000.0
2013-05-22 15:50:00,70.13,70.19,70.09,70.14,100200.0,42.4714,42.5078,42.4472,42.4775,100200.0
2013-05-22 15:55:00,70.12,70.19,70.11,70.18,120600.0,42.4654,42.5078,42.4593,42.5017,120600.0
2013-05-23 09:30:00,69.67,69.76,68.46,68.93,314600.0,42.1929,42.2474,41.4601,41.7447,314600.0
2013-05-23 09:35:00,68.99,69.19,68.83,69.15,79400.0,41.781,41.9022,41.6841,41.8779,79400.0
2013-05-23 09:40:00,69.15,69.38,69.13,69.27,46000.0,41.8779,42.0172,41.8658,41.9506,46000.0
2013-05-23 09:45:00,69.28,69.31,69.0,69.03,39300.0,41.9567,41.9748,41.7871,41.8053,39300.0
2013-05-23 09:50:00,69.01,69.09,68.94,69.03,30800.0,41.7932,41.8416,41.7508,41.8053,30800.0
2013-05-23 09:55:00,69.02,69.13,68.97,69.1,20600.0,41.7992,41.8658,41.7689,41.8477,20600.0
2013-05-23 10:00:00,69.1,69.13,68.96,69.03,68800.0,41.8477,41.8658,41.7629,41.8053,68800.0
2013-05-23 10:05:00,69.02,69.18,69.0,69.18,91000.0,41.7992,41.8961,41.7871,41.8961,91000.0
2013-05-23 10:10:00,69.17,69.29,69.14,69.18,64700.0,41.8901,41.9627,41.8719,41.8961,64700.0
2013-05-23 10:15:00,69.19,69.35,69.17,69.32,29100.0,41.9022,41.9991,41.8901,41.9809,29100.0
2013-05-23 10:20:00,69.3,69.3,69.17,69.2,70300.0,41.9688,41.9688,41.8901,41.9082,70300.0
2013-05-23 10:25:00,69.22,69.23,68.99,69.01,111100.0,41.9203,41.9264,41.781,41.7932,111100.0
2013-05-23 10:30:00,69.01,69.09,68.98,69.09,32000.0,41.7932,41.8416,41.775,41.8416,32000.0
2013-05-23 10:35:00,69.1,69.13,68.89,68.93,48600.0,41.8477,41.8658,41.7205,41.7447,48600.0
2013-05-23 10:40:00,68.93,68.98,68.7,68.87,77700.0,41.7447,41.775,41.6054,41.7084,77700.0
2013-05-23 10:45:00,68.84,68.89,68.78,68.85,20500.0,41.6902,41.7205,41.6539,41.6963,20500.0
2013-05-23 10:50:00,68.85,68.86,68.8,68.82,40500.0,41.6963,41.7023,41.666,41.6781,40500.0
2013-05-23 10:55:00,68.82,68.93,68.8,68.85,27900.0,41.6781,41.7447,41.666,41.6963,27900.0
2013-05-23 11:00:00,68.85,68.98,68.84,68.96,21700.0,41.6963,41.775,41.6902,41.7629,21700.0
2013-05-23 11:05:00,68.98,69.08,68.93,69.05,32300.0,41.775,41.8356,41.7447,41.8174,32300.0
2013-05-23 11:10:00,69.07,69.18,69.04,69.18,23500.0,41.8295,41.8961,41.8113,41.8961,23500.0
2013-05-23 11:15:00,69.17,69.33,69.16,69.26,34800.0,41.8901,41.987,41.884,41.9446,34800.0
2013-05-23 11:20:00,69.27,69.54,69.27,69.39,44300.0,41.9506,42.1141,41.9506,42.0233,44300.0
2013-05-23 11:25:00,69.4,69.46,69.24,69.24,32500.0,42.0293,42.0657,41.9325,41.9325,32500.0
2013-05-23 11:30:00,69.23,69.26,69.17,69.26,46000.0,41.9264,41.9446,41.8901,41.9446,46000.0
2013-05-23 11:35:00,69.27,69.36,69.27,69.32,16400.0,41.9506,42.0051,41.9506,41.9809,16400.0
2013-05-23 11:40:00,69.32,69.32,69.17,69.23,34400.0,41.9809,41.9809,41.8901,41.9264,34400.0
2013-05-23 11:45:00,69.24,69.3,69.2,69.22,25200.0,41.9325,41.9688,41.9082,41.9203,25200.0
2013-05-23 11:50:00,69.23,69.29,69.16,69.17,25600.0,41.9264,41.9627,41.884,41.8901,25600.0
2013-05-23 11:55:00,69.17,69.21,69.12,69.13,19900.0,41.8901,41.9143,41.8598,41.8658,19900.0
2013-05-23 12:00:00,69.14,69.27,69.13,69.27,33900.0,41.8719,41.9506,41.8658,41.9506,33900.0
2013-05-23 12:05:00,69.28,69.5,69.28,69.48,41100.0,41.9567,42.0899,41.9567,42.0778,41100.0
2013-05-23 12:10:00,69.49,69.59,69.49,69.54,35000.0,42.0839,42.1444,42.0839,42.1141,35000.0
2013-05-23 12:15:00,69.55,69.61,69.54,69.6,18900.0,42.1202,42.1565,42.1141,42.1505,18900.0
2013-05-23 12:20:00,69.61,69.62,69.55,69.56,15400.0,42.1565,42.1626,42.1202,42.1262,15400.0
2013-05-23 12:25:00,69.57,69.62,69.54,69.54,7500.0,42.1323,42.1626,42.1141,42.1141,7500.0
2013-05-23 12:30:00,69.55,69.64,69.54,69.63,21000.0,42.1202,42.1747,42.1141,42.1686,21000.0
2013-05-23 12:35:00,69.63,69.65,69.56,69.58,18900.0,42.1686,42.1808,42.1262,42.1384,18900.0
2013-05-23 12:40:00,69.6,69.63,69.54,69.59,15100.0,42.1505,42.1686,42.1141,42.1444,15100.0
2013-05-23 12:45:00,69.61,69.64,69.58,69.62,12900.0,42.1565,42.1747,42.1384,42.1626,12900.0
2013-05-23 12:50:00,69.63,69.63,69.53,69.61,19600.0,42.1686,42.1686,42.1081,42.1565,19600.0
2013-05-23 12:55:00,69.61,69.63,69.54,69.56,43100.0,42.1565,42.1686,42.1141,42.1262,43100.0
2013-05-23 13:00:00,69.59,69.63,69.42,69.63,56400.0,42.1444,42.1686,42.0415,42.1686,56400.0
2013-05-23 13:05:00,69.64,69.65,69.54,69.56,15800.0,42.1747,42.1808,42.1141,42.1262,15800.0
2013-05-23 13:10:00,69.54,69.61,69.54,69.61,18100.0,42.1141,42.1565,42.1141,42.1565,18100.0
2013-05-23 13:15:00,69.61,69.64,69.57,69.59,7100.0,42.1565,42.1747,42.1323,42.1444,7100.0
2013-05-23 13:20:00,69.58,69.6,69.52,69.55,43800.0,42.1384,42.1505,42.102,42.1202,43800.0
2013-05-23 13:25:00,69.53,69.53,69.41,69.41,15100.0,42.1081,42.1081,42.0354,42.0354,15100.0
2013-05-23 13:30:00,69.43,69.43,69.38,69.38,12700.0,42.0475,42.0475,42.0172,42.0172,12700.0
2013-05-23 13:35:00,69.38,69.49,69.38,69.48,15900.0,42.0172,42.0839,42.0172,42.0778,15900.0
2013-05-23 13:40:00,69.49,69.54,69.48,69.48,17500.0,42.0839,42.1141,42.0778,42.0778,17500.0
2013-05-23 13:45:00,69.48,69.55,69.45,69.55,14000.0,42.0778,42.1202,42.0596,42.1202,14000.0
2013-05-23 13:50:00,69.55,69.56,69.48,69.51,11300.0,42.1202,42.1262,42.0778,42.096,11300.0
2013-05-23 13:55:00,69.49,69.74,69.49,69.74,24500.0,42.0839,42.2353,42.0839,42.2353,24500.0
2013-05-23 14:00:00,69.73,69.73,69.59,69.65,13300.0,42.2292,42.2292,42.1444,42.1808,13300.0
2013-05-23 14:05:00,69.64,69.78,69.64,69.76,26400.0,42.1747,42.2595,42.1747,42.2474,26400.0
2013-05-23 14:10:00,69.77,69.77,69.7,69.73,19000.0,42.2534,42.2534,42.211,42.2292,19000.0
2013-05-23 14:15:00,69.72,69.79,69.71,69.75,27300.0,42.2231,42.2655,42.2171,42.2413,27300.0
2013-05-23 14:20:00,69.75,69.8,69.69,69.7,15800.0,42.2413,42.2716,42.205,42.211,15800.0
2013-05-23 14:25:00,69.7,69.71,69.67,69.67,9400.0,42.211,42.2171,42.1929,42.1929,9400.0
2013-05-23 14:30:00,69.67,69.68,69.57,69.57,20500.0,42.1929,42.1989,42.1323,42.1323,20500.0
2013-05-23 14:35:00,69.57,69.66,69.56,69.64,18300.0,42.1323,42.1868,42.1262,42.1747,18300.0
2013-05-23 14:40:00,69.63,69.81,69.63,69.8,28200.0,42.1686,42.2776,42.1686,42.2716,28200.0
2013-05-23 14:45:00,69.81,69.95,69.78,69.94,71500.0,42.2776,42.3624,42.2595,42.3564,71500.0
2013-05-23 14:50:00,69.94,69.94,69.84,69.87,28600.0,42.3564,42.3564,42.2958,42.314,28600.0
2013-05-23 14:55:00,69.86,69.93,69.85,69.92,24200.0,42.3079,42.3503,42.3019,42.3443,24200.0
2013-05-23 15:00:00,69.92,70.05,69.92,69.98,31400.0,42.3443,42.423,42.3443,42.3806,31400.0
2013-05-23 15:05:00,69.97,70.02,69.92,69.99,34200.0,42.3745,42.4048,42.3443,42.3867,34200.0
2013-05-23 15:10:00,70.0,70.11,69.99,70.06,36300.0,42.3927,42.4593,42.3867,42.4291,36300.0
2013-05-23 15:15:00,70.06,70.08,69.88,69.89,44900.0,42.4291,42.4412,42.32,42.3261,44900.0
2013-05-23 15:20:00,69.86,69.93,69.77,69.78,28100.0,42.3079,42.3503,42.2534,42.2595,28100.0
2013-05-23 15:25:00,69.77,69.89,69.69,69.89,50200.0,42.2534,42.3261,42.205,42.3261,50200.0
2013-05-23 15:30:00,69.88,69.92,69.81,69.83,48200.0,42.32,42.3443,42.2776,42.2898,48200.0
2013-05-23 15:35:00,69.83,69.84,69.72,69.73,55500.0,42.2898,42.2958,42.2231,42.2292,55500.0
2013-05-23 15:40:00,69.72,69.76,69.7,69.75,59700.0,42.2231,42.2474,42.211,42.2413,59700.0
2013-05-23 15:45:00,69.75,69.76,69.66,69.68,60500.0,42.2413,42.2474,42.1868,42.1989,60500.0
2013-05-23 15:50:00,69.68,69.73,69.66,69.7,112900.0,42.1989,42.2292,42.1868,42.211,112900.0
2013-05-23 15:55:00,69.7,69.79,69.69,69.75,131100.0,42.211,42.2655,42.205,42.2413,131100.0
2013-05-24 09:30:00,69.49,69.67,69.39,69.39,38900.0,42.0839,42.1929,42.0233,42.0233,38900.0
2013-05-24 09:35:00,69.43,69.64,69.39,69.62,57200.0,42.0475,42.1747,42.0233,42.1626,57200.0
2013-05-24 09:40:00,69.62,69.67,69.34,69.49,49000.0,42.1626,42.1929,41.993,42.0839,49000.0
2013-05-24 09:45:00,69.56,69.6,69.46,69.46,45100.0,42.1262,42.1505,42.0657,42.0657,45100.0
2013-05-24 09:50:00,69.45,69.52,69.34,69.37,28100.0,42.0596,42.102,41.993,42.0112,28100.0
2013-05-24 09:55:00,69.39,69.4,69.18,69.19,24400.0,42.0233,42.0293,41.8961,41.9022,24400.0
2013-05-24 10:00:00,69.16,69.25,69.1,69.15,36600.0,41.884,41.9385,41.8477,41.8779,36600.0
2013-05-24 10:05:00,69.17,69.22,69.17,69.22,22800.0,41.8901,41.9203,41.8901,41.9203,22800.0
2013-05-24 10:10:00,69.21,69.31,69.17,69.29,103200.0,41.9143,41.9748,41.8901,41.9627,103200.0
2013-05-24 10:15:00,69.31,69.38,69.24,69.34,39700.0,41.9748,42.0172,41.9325,41.993,39700.0
2013-05-24 10:20:00,69.34,69.39,69.27,69.27,30400.0,41.993,42.0233,41.9506,41.9506,30400.0
2013-05-24 10:25:00,69.27,69.34,69.23,69.32,19600.0,41.9506,41.993,41.9264,41.9809,19600.0
2013-05-24 10:30:00,69.33,69.45,69.3,69.33,27200.0,41.987,42.0596,41.9688,41.987,27200.0
2013-05-24 10:35:00,69.33,69.36,69.24,69.3,62600.0,41.987,42.0051,41.9325,41.9688,62600.0
2013-05-24 10:40:00,69.31,69.34,69.26,69.31,59000.0,41.9748,41.993,41.9446,41.9748,59000.0
2013-05-24 10:45:00,69.3,69.33,69.21,69.28,37400.0,41.9688,41.987,41.9143,41.9567,37400.0
2013-05-24 10:50:00,69.27,69.32,69.25,69.31,42200.0,41.9506,41.9809,41.9385,41.9748,42200.0
2013-05-24 10:55:00,69.31,69.32,69.26,69.27,59100.0,41.9748,41.9809,41.9446,41.9506,59100.0
2013-05-24 11:00:00,69.27,69.33,69.23,69.27,32700.0,41.9506,41.987,41.9264,41.9506,32700.0
2013-05-24 11:05:00,69.27,69.32,69.24,69.29,32900.0,41.9506,41.9809,41.9325,41.9627,32900.0
2013-05-24 11:10:00,69.3,69.32,69.24,69.31,26300.0,41.9688,41.9809,41.9325,41.9748,26300.0
2013-05-24 11:15:00,69.3,69.39,69.26,69.27,33800.0,41.9688,42.0233,41.9446,41.9506,33800.0
2013-05-24 11:20:00,69.28,69.33,69.21,69.25,14900.0,41.9567,41.987,41.9143,41.9385,14900.0
2013-05-24 11:25:00,69.24,69.28,69.19,69.19,12500.0,41.9325,41.9567,41.9022,41.9022,12500.0
2013-05-24 11:30:00,69.19,69.2,69.12,69.13,30900.0,41.9022,41.9082,41.8598,41.8658,30900.0
2013-05-24 11:35:00,69.14,69.21,69.13,69.18,17400.0,41.8719,41.9143,41.8658,41.8961,17400.0
2013-05-24 11:40:00,69.17,69.26,69.17,69.24,20900.0,41.8901,41.9446,41.8901,41.9325,20900.0
2013-05-24 11:45:00,69.23,69.25,69.17,69.2,8500.0,41.9264,41.9385,41.8901,41.9082,8500.0
2013-05-24 11:50:00,69.19,69.24,69.14,69.16,14300.0,41.9022,41.9325,41.8719,41.884,14300.0
2013-05-24 11:55:00,69.17,69.23,69.16,69.2,16800.0,41.8901,41.9264,41.884,41.9082,16800.0
2013-05-24 12:00:00,69.18,69.2,69.13,69.13,16800.0,41.8961,41.9082,41.8658,41.8658,16800.0
2013-05-24 12:05:00,69.13,69.14,69.1,69.11,18600.0,41.8658,41.8719,41.8477,41.8537,18600.0
2013-05-24 12:10:00,69.1,69.13,69.07,69.11,32200.0,41.8477,41.8658,41.8295,41.8537,32200.0
2013-05-24 12:15:00,69.12,69.15,69.08,69.09,35300.0,41.8598,41.8779,41.8356,41.8416,35300.0
2013-05-24 12:20:00,69.09,69.11,69.07,69.1,14800.0,41.8416,41.8537,41.8295,41.8477,14800.0
2013-05-24 12:25:00,69.1,69.11,69.03,69.08,12700.0,41.8477,41.8537,41.8053,41.8356,12700.0
2013-05-24 12:30:00,69.08,69.1,69.03,69.03,10900.0,41.8356,41.8477,41.8053,41.8053,10900.0
2013-05-24 12:35:00,69.02,69.02,68.95,68.95,43200.0,41.7992,41.7992,41.7568,41.7568,43200.0
2013-05-24 12:40:00,68.95,68.95,68.89,68.91,34300.0,41.7568,41.7568,41.7205,41.7326,34300.0
2013-05-24 12:45:00,68.9,68.91,68.85,68.85,21000.0,41.7265,41.7326,41.6963,41.6963,21000.0
2013-05-24 12:50:00,68.86,68.93,68.86,68.86,33200.0,41.7023,41.7447,41.7023,41.7023,33200.0
2013-05-24 12:55:00,68.86,68.91,68.86,68.88,20400.0,41.7023,41.7326,41.7023,41.7144,20400.0
2013-05-24 13:00:00,68.88,68.91,68.87,68.88,13100.0,41.7144,41.7326,41.7084,41.7144,13100.0
2013-05-24 13:05:00,68.87,68.92,68.86,68.89,13700.0,41.7084,41.7387,41.7023,41.7205,13700.0
2013-05-24 13:10:00,68.89,68.92,68.89,68.92,15800.0,41.7205,41.7387,41.7205,41.7387,15800.0
2013-05-24 13:15:00,68.92,68.92,68.88,68.9,68600.0,41.7387,41.7387,41.7144,41.7265,68600.0
2013-05-24 13:20:00,68.9,68.91,68.89,68.9,21100.0,41.7265,41.7326,41.7205,41.7265,21100.0
2013-05-24 13:25:00,68.91,68.92,68.89,68.9,16600.0,41.7326,41.7387,41.7205,41.7265,16600.0
2013-05-24 13:30:00,68.9,68.94,68.88,68.9,60200.0,41.7265,41.7508,41.7144,41.7265,60200.0
2013-05-24 13:35:00,68.9,68.91,68.87,68.9,23700.0,41.7265,41.7326,41.7084,41.7265,23700.0
2013-05-24 13:40:00,68.91,68.91,68.87,68.89,20500.0,41.7326,41.7326,41.7084,41.7205,20500.0
2013-05-24 13:45:00,68.89,68.9,68.85,68.86,16800.0,41.7205,41.7265,41.6963,41.7023,16800.0
2013-05-24 13:50:00,68.86,68.91,68.86,68.88,27800.0,41.7023,41.7326,41.7023,41.7144,27800.0
2013-05-24 13:55:00,68.86,68.92,68.86,68.89,17300.0,41.7023,41.7387,41.7023,41.7205,17300.0
2013-05-24 14:00:00,68.9,68.9,68.84,68.87,13900.0,41.7265,41.7265,41.6902,41.7084,13900.0
2013-05-24 14:05:00,68.89,68.92,68.85,68.87,17200.0,41.7205,41.7387,41.6963,41.7084,17200.0
2013-05-24 14:10:00,68.87,68.9,68.86,68.9,12100.0,41.7084,41.7265,41.7023,41.7265,12100.0
2013-05-24 14:15:00,68.9,68.94,68.89,68.9,37600.0,41.7265,41.7508,41.7205,41.7265,37600.0
2013-05-24 14:20:00,68.9,68.91,68.87,68.89,18500.0,41.7265,41.7326,41.7084,41.7205,18500.0
2013-05-24 14:25:00,68.9,68.91,68.89,68.91,28600.0,41.7265,41.7326,41.7205,41.7326,28600.0
2013-05-24 14:30:00,68.91,68.91,68.84,68.85,12200.0,41.7326,41.7326,41.6902,41.6963,12200.0
2013-05-24 14:35:00,68.85,68.87,68.83,68.87,8000.0,41.6963,41.7084,41.6841,41.7084,8000.0
2013-05-24 14:40:00,68.85,68.91,68.85,68.89,20300.0,41.6963,41.7326,41.6963,41.7205,20300.0
2013-05-24 14:45:00,68.9,68.91,68.88,68.89,16500.0,41.7265,41.7326,41.7144,41.7205,16500.0
2013-05-24 14:50:00,68.89,68.91,68.89,68.89,22100.0,41.7205,41.7326,41.7205,41.7205,22100.0
2013-05-24 14:55:00,68.89,68.91,68.86,68.89,26900.0,41.7205,41.7326,41.7023,41.7205,26900.0
2013-05-24 15:00:00,68.88,68.9,68.87,68.87,14800.0,41.7144,41.7265,41.7084,41.7084,14800.0
2013-05-24 15:05:00,68.87,68.92,68.87,68.91,38000.0,41.7084,41.7387,41.7084,41.7326,38000.0
2013-05-24 15:10:00,68.9,68.95,68.89,68.92,37200.0,41.7265,41.7568,41.7205,41.7387,37200.0
2013-05-24 15:15:00,68.92,68.92,68.86,68.86,23000.0,41.7387,41.7387,41.7023,41.7023,23000.0
2013-05-24 15:20:00,68.86,68.89,68.84,68.84,22100.0,41.7023,41.7205,41.6902,41.6902,22100.0
2013-05-24 15:25:00,68.83,68.88,68.83,68.85,30700.0,41.6841,41.7144,41.6841,41.6963,30700.0
2013-05-24 15:30:00,68.84,68.85,68.78,68.81,28800.0,41.6902,41.6963,41.6539,41.672,28800.0
2013-05-24 15:35:00,68.8,68.8,68.69,68.72,49300.0,41.666,41.666,41.5994,41.6175,49300.0
2013-05-24 15:40:00,68.72,68.8,68.68,68.78,34100.0,41.6175,41.666,41.5933,41.6539,34100.0
2013-05-24 15:45:00,68.8,68.9,68.8,68.85,55900.0,41.666,41.7265,41.666,41.6963,55900.0
2013-05-24 15:50:00,68.86,68.87,68.8,68.87,53200.0,41.7023,41.7084,41.666,41.7084,53200.0
2013-05-24 15:55:00,68.87,68.88,68.86,68.87,238900.0,41.7084,41.7144,41.7023,41.7084,238900.0
2013-05-28 09:30:00,69.14,69.36,68.9,69.0,109400.0,41.8719,42.0051,41.7265,41.7871,109400.0
2013-05-28 09:35:00,69.01,69.17,68.98,69.01,46400.0,41.7932,41.8901,41.775,41.7932,46400.0
2013-05-28 09:40:00,69.0,69.21,69.0,69.13,185600.0,41.7871,41.9143,41.7871,41.8658,185600.0
2013-05-28 09:45:00,69.13,69.2,69.01,69.03,58300.0,41.8658,41.9082,41.7932,41.8053,58300.0
2013-05-28 09:50:00,69.02,69.03,68.9,68.92,57100.0,41.7992,41.8053,41.7265,41.7387,57100.0
2013-05-28 09:55:00,68.94,69.04,68.93,69.0,38200.0,41.7508,41.8113,41.7447,41.7871,38200.0
2013-05-28 10:00:00,69.03,69.05,68.93,68.98,67300.0,41.8053,41.8174,41.7447,41.775,67300.0
2013-05-28 10:05:00,68.96,68.98,68.9,68.93,46900.0,41.7629,41.775,41.7265,41.7447,46900.0
2013-05-28 10:10:00,68.93,68.97,68.93,68.94,48400.0,41.7447,41.7689,41.7447,41.7508,48400.0
2013-05-28 10:15:00,68.93,68.99,68.93,68.96,77200.0,41.7447,41.781,41.7447,41.7629,77200.0
2013-05-28 10:20:00,68.96,68.97,68.9,68.94,52300.0,41.7629,41.7689,41.7265,41.7508,52300.0
2013-05-28 10:25:00,68.94,68.97,68.92,68.92,42700.0,41.7508,41.7689,41.7387,41.7387,42700.0
2013-05-28 10:30:00,68.94,68.95,68.82,68.83,36800.0,41.7508,41.7568,41.6781,41.6841,36800.0
2013-05-28 10:35:00,68.84,68.87,68.83,68.84,29000.0,41.6902,41.7084,41.6841,41.6902,29000.0
2013-05-28 10:40:00,68.83,68.87,68.77,68.78,47400.0,41.6841,41.7084,41.6478,41.6539,47400.0
2013-05-28 10:45:00,68.79,68.81,68.72,68.72,65500.0,41.6599,41.672,41.6175,41.6175,65500.0
2013-05-28 10:50:00,68.72,68.73,68.63,68.64,71400.0,41.6175,41.6236,41.563,41.5691,71400.0
2013-05-28 10:55:00,68.65,68.65,68.46,68.46,85800.0,41.5751,41.5751,41.4601,41.4601,85800.0
2013-05-28 11:00:00,68.46,68.47,68.34,68.34,97300.0,41.4601,41.4661,41.3874,41.3874,97300.0
2013-05-28 11:05:00,68.35,68.37,68.18,68.23,110200.0,41.3935,41.4056,41.2905,41.3208,110200.0
2013-05-28 11:10:00,68.23,68.24,68.08,68.14,68600.0,41.3208,41.3268,41.2299,41.2663,68600.0
2013-05-28 11:15:00,68.13,68.32,68.09,68.28,216700.0,41.2602,41.3753,41.236,41.3511,216700.0
2013-05-28 11:20:00,68.28,68.28,68.18,68.21,168100.0,41.3511,41.3511,41.2905,41.3087,168100.0
2013-05-28 11:25:00,68.22,68.22,68.18,68.19,84900.0,41.3147,41.3147,41.2905,41.2966,84900.0
2013-05-28 11:30:00,68.18,68.3,68.15,68.26,161600.0,41.2905,41.3632,41.2723,41.339,161600.0
2013-05-28 11:35:00,68.26,68.28,68.2,68.24,93100.0,41.339,41.3511,41.3026,41.3268,93100.0
2013-05-28 11:40:00,68.23,68.24,68.11,68.11,55900.0,41.3208,41.3268,41.2481,41.2481,55900.0
2013-05-28 11:45:00,68.1,68.13,68.02,68.11,95900.0,41.2421,41.2602,41.1936,41.2481,95900.0
2013-05-28 11:50:00,68.11,68.2,68.11,68.12,59500.0,41.2481,41.3026,41.2481,41.2542,59500.0
2013-05-28 11:55:00,68.11,68.13,68.04,68.06,62700.0,41.2481,41.2602,41.2057,41.2178,62700.0
2013-05-28 12:00:00,68.07,68.13,68.06,68.13,63300.0,41.2239,41.2602,41.2178,41.2602,63300.0
2013-05-28 12:05:00,68.13,68.17,68.11,68.15,54900.0,41.2602,41.2844,41.2481,41.2723,54900.0
2013-05-28 12:10:00,68.15,68.15,68.05,68.08,89600.0,41.2723,41.2723,41.2118,41.2299,89600.0
2013-05-28 12:15:00,68.08,68.08,68.02,68.03,48200.0,41.2299,41.2299,41.1936,41.1997,48200.0
2013-05-28 12:20:00,68.02,68.05,67.95,67.99,95100.0,41.1936,41.2118,41.1512,41.1754,95100.0
2013-05-28 12:25:00,68.0,68.05,67.98,68.04,33500.0,41.1815,41.2118,41.1694,41.2057,33500.0
2013-05-28 12:30:00,68.03,68.08,68.03,68.06,62000.0,41.1997,41.2299,41.1997,41.2178,62000.0
2013-05-28 12:35:00,68.07,68.07,68.01,68.03,47900.0,41.2239,41.2239,41.1875,41.1997,47900.0
2013-05-28 12:40:00,68.03,68.04,67.98,67.99,52900.0,41.1997,41.2057,41.1694,41.1754,52900.0
2013-05-28 12:45:00,67.98,68.0,67.95,67.95,29100.0,41.1694,41.1815,41.1512,41.1512,29100.0
2013-05-28 12:50:00,67.96,67.96,67.85,67.85,42400.0,41.1573,41.1573,41.0907,41.0907,42400.0
2013-05-28 12:55:00,67.86,67.88,67.79,67.81,52300.0,41.0967,41.1088,41.0543,41.0664,52300.0
2013-05-28 13:00:00,67.82,67.9,67.75,67.9,71800.0,41.0725,41.1209,41.0301,41.1209,71800.0
2013-05-28 13:05:00,67.89,67.96,67.87,67.88,46300.0,41.1149,41.1573,41.1028,41.1088,46300.0
2013-05-28 13:10:00,67.88,67.9,67.81,67.89,53100.0,41.1088,41.1209,41.0664,41.1149,53100.0
2013-05-28 13:15:00,67.88,67.89,67.8,67.86,33600.0,41.1088,41.1149,41.0604,41.0967,33600.0
2013-05-28 13:20:00,67.86,67.87,67.8,67.81,69700.0,41.0967,41.1028,41.0604,41.0664,69700.0
2013-05-28 13:25:00,67.8,67.83,67.76,67.77,61600.0,41.0604,41.0785,41.0361,41.0422,61600.0
2013-05-28 13:30:00,67.77,67.79,67.67,67.69,53800.0,41.0422,41.0543,40.9816,40.9938,53800.0
2013-05-28 13:35:00,67.69,67.79,67.68,67.71,45900.0,40.9938,41.0543,40.9877,41.0059,45900.0
2013-05-28 13:40:00,67.72,67.76,67.65,67.68,42900.0,41.0119,41.0361,40.9695,40.9877,42900.0
2013-05-28 13:45:00,67.67,67.67,67.54,67.59,64900.0,40.9816,40.9816,40.9029,40.9332,64900.0
2013-05-28 13:50:00,67.58,67.6,67.5,67.52,62900.0,40.9271,40.9392,40.8787,40.8908,62900.0
2013-05-28 13:55:00,67.51,67.55,67.44,67.53,51700.0,40.8847,40.909,40.8424,40.8969,51700.0
2013-05-28 14:00:00,67.54,67.55,67.46,67.52,54500.0,40.9029,40.909,40.8545,40.8908,54500.0
2013-05-28 14:05:00,67.52,67.53,67.47,67.47,31500.0,40.8908,40.8969,40.8605,40.8605,31500.0
2013-05-28 14:10:00,67.47,67.51,67.42,67.47,79600.0,40.8605,40.8847,40.8302,40.8605,79600.0
2013-05-28 14:15:00,67.47,67.56,67.47,67.56,69600.0,40.8605,40.915,40.8605,40.915,69600.0
2013-05-28 14:20:00,67.56,67.56,67.47,67.5,62200.0,40.915,40.915,40.8605,40.8787,62200.0
2013-05-28 14:25:00,67.49,67.6,67.48,67.58,47200.0,40.8726,40.9392,40.8666,40.9271,47200.0
2013-05-28 14:30:00,67.57,67.58,67.5,67.5,28600.0,40.9211,40.9271,40.8787,40.8787,28600.0
2013-05-28 14:35:00,67.5,67.52,67.45,67.46,43800.0,40.8787,40.8908,40.8484,40.8545,43800.0
2013-05-28 14:40:00,67.46,67.51,67.46,67.49,46000.0,40.8545,40.8847,40.8545,40.8726,46000.0
2013-05-28 14:45:00,67.49,67.53,67.47,67.49,61900.0,40.8726,40.8969,40.8605,40.8726,61900.0
2013-05-28 14:50:00,67.5,67.6,67.5,67.56,77000.0,40.8787,40.9392,40.8787,40.915,77000.0
2013-05-28 14:55:00,67.55,67.56,67.48,67.53,69300.0,40.909,40.915,40.8666,40.8969,69300.0
2013-05-28 15:00:00,67.52,67.54,67.5,67.53,59800.0,40.8908,40.9029,40.8787,40.8969,59800.0
2013-05-28 15:05:00,67.53,67.54,67.51,67.53,53900.0,40.8969,40.9029,40.8847,40.8969,53900.0
2013-05-28 15:10:00,67.53,67.54,67.44,67.51,95500.0,40.8969,40.9029,40.8424,40.8847,95500.0
2013-05-28 15:15:00,67.51,67.53,67.47,67.52,91800.0,40.8847,40.8969,40.8605,40.8908,91800.0
2013-05-28 15:20:00,67.52,67.55,67.51,67.53,64900.0,40.8908,40.909,40.8847,40.8969,64900.0
2013-05-28 15:25:00,67.54,67.55,67.5,67.53,76700.0,40.9029,40.909,40.8787,40.8969,76700.0
2013-05-28 15:30:00,67.52,67.57,67.51,67.52,103100.0,40.8908,40.9211,40.8847,40.8908,103100.0
2013-05-28 15:35:00,67.51,67.73,67.51,67.7,129000.0,40.8847,41.018,40.8847,40.9998,129000.0
2013-05-28 15:40:00,67.71,67.76,67.7,67.76,88200.0,41.0059,41.0361,40.9998,41.0361,88200.0
2013-05-28 15:45:00,67.76,67.82,67.73,67.78,112800.0,41.0361,41.0725,41.018,41.0483,112800.0
2013-05-28 15:50:00,67.79,67.82,67.77,67.77,123100.0,41.0543,41.0725,41.0422,41.0422,123100.0
2013-05-28 15:55:00,67.76,67.81,67.71,67.76,214700.0,41.0361,41.0664,41.0059,41.0361,214700.0
2013-05-29 09:30:00,67.29,67.39,66.5,66.78,306100.0,40.7515,40.8121,40.2731,40.4426,306100.0
2013-05-29 09:35:00,66.8,67.0,66.77,66.86,49300.0,40.4548,40.5759,40.4366,40.4911,49300.0
2013-05-29 09:40:00,66.85,66.87,66.3,66.31,120200.0,40.485,40.4972,40.152,40.158,120200.0
2013-05-29 09:45:00,66.3,66.5,66.28,66.44,93800.0,40.152,40.2731,40.1398,40.2367,93800.0
2013-05-29 09:50:00,66.46,66.51,66.35,66.35,96700.0,40.2489,40.2791,40.1822,40.1822,96700.0
2013-05-29 09:55:00,66.35,66.44,66.17,66.35,116300.0,40.1822,40.2367,40.0732,40.1822,116300.0
2013-05-29 10:00:00,66.34,66.56,66.3,66.47,53100.0,40.1762,40.3094,40.152,40.2549,53100.0
2013-05-29 10:05:00,66.48,66.56,66.4,66.55,69200.0,40.261,40.3094,40.2125,40.3034,69200.0
2013-05-29 10:10:00,66.55,66.66,66.47,66.63,61200.0,40.3034,40.37,40.2549,40.3518,61200.0
2013-05-29 10:15:00,66.64,66.73,66.62,66.72,86900.0,40.3579,40.4124,40.3458,40.4063,86900.0
2013-05-29 10:20:00,66.72,66.72,66.5,66.53,46700.0,40.4063,40.4063,40.2731,40.2912,46700.0
2013-05-29 10:25:00,66.53,66.58,66.49,66.57,51800.0,40.2912,40.3215,40.267,40.3155,51800.0
2013-05-29 10:30:00,66.55,66.62,66.5,66.58,44900.0,40.3034,40.3458,40.2731,40.3215,44900.0
2013-05-29 10:35:00,66.61,66.74,66.57,66.69,57100.0,40.3397,40.4184,40.3155,40.3881,57100.0
2013-05-29 10:40:00,66.7,66.7,66.5,66.55,46000.0,40.3942,40.3942,40.2731,40.3034,46000.0
2013-05-29 10:45:00,66.55,66.55,66.45,66.48,40900.0,40.3034,40.3034,40.2428,40.261,40900.0
2013-05-29 10:50:00,66.48,66.61,66.48,66.54,57100.0,40.261,40.3397,40.261,40.2973,57100.0
2013-05-29 10:55:00,66.54,66.6,66.49,66.49,51800.0,40.2973,40.3336,40.267,40.267,51800.0
2013-05-29 11:00:00,66.48,66.5,66.31,66.36,52700.0,40.261,40.2731,40.158,40.1883,52700.0
2013-05-29 11:05:00,66.34,66.47,66.3,66.4,31200.0,40.1762,40.2549,40.152,40.2125,31200.0
2013-05-29 11:10:00,66.4,66.52,66.39,66.51,31900.0,40.2125,40.2852,40.2065,40.2791,31900.0
2013-05-29 11:15:00,66.49,66.6,66.49,66.58,53600.0,40.267,40.3336,40.267,40.3215,53600.0
2013-05-29 11:20:00,66.6,66.6,66.51,66.54,54800.0,40.3336,40.3336,40.2791,40.2973,54800.0
2013-05-29 11:25:00,66.54,66.54,66.46,66.48,33300.0,40.2973,40.2973,40.2489,40.261,33300.0
2013-05-29 11:30:00,66.48,66.56,66.48,66.5,147600.0,40.261,40.3094,40.261,40.2731,147600.0
2013-05-29 11:35:00,66.5,66.53,66.41,66.42,77000.0,40.2731,40.2912,40.2186,40.2246,77000.0
2013-05-29 11:40:00,66.41,66.42,66.28,66.35,63600.0,40.2186,40.2246,40.1398,40.1822,63600.0
2013-05-29 11:45:00,66.34,66.46,66.34,66.41,48200.0,40.1762,40.2489,40.1762,40.2186,48200.0
2013-05-29 11:50:00,66.42,66.49,66.39,66.49,29000.0,40.2246,40.267,40.2065,40.267,29000.0
2013-05-29 11:55:00,66.49,66.56,66.46,66.48,37300.0,40.267,40.3094,40.2489,40.261,37300.0
2013-05-29 12:00:00,66.47,66.52,66.47,66.51,26900.0,40.2549,40.2852,40.2549,40.2791,26900.0
2013-05-29 12:05:00,66.5,66.52,66.46,66.5,36100.0,40.2731,40.2852,40.2489,40.2731,36100.0
2013-05-29 12:10:00,66.49,66.52,66.47,66.51,51600.0,40.267,40.2852,40.2549,40.2791,51600.0
2013-05-29 12:15:00,66.51,66.63,66.5,66.59,59900.0,40.2791,40.3518,40.2731,40.3276,59900.0
2013-05-29 12:20:00,66.6,66.64,66.58,66.59,15600.0,40.3336,40.3579,40.3215,40.3276,15600.0
2013-05-29 12:25:00,66.59,66.66,66.52,66.59,27200.0,40.3276,40.37,40.2852,40.3276,27200.0
2013-05-29 12:30:00,66.59,66.61,66.54,66.55,48900.0,40.3276,40.3397,40.2973,40.3034,48900.0
2013-05-29 12:35:00,66.54,66.57,66.46,66.53,58800.0,40.2973,40.3155,40.2489,40.2912,58800.0
2013-05-29 12:40:00,66.54,66.57,66.52,66.52,27300.0,40.2973,40.3155,40.2852,40.2852,27300.0
2013-05-29 12:45:00,66.54,66.65,66.54,66.59,45900.0,40.2973,40.3639,40.2973,40.3276,45900.0
2013-05-29 12:50:00,66.59,66.63,66.55,66.56,22600.0,40.3276,40.3518,40.3034,40.3094,22600.0
2013-05-29 12:55:00,66.56,66.63,66.56,66.6,61700.0,40.3094,40.3518,40.3094,40.3336,61700.0
2013-05-29 13:00:00,66.61,66.61,66.57,66.57,28000.0,40.3397,40.3397,40.3155,40.3155,28000.0
2013-05-29 13:05:00,66.58,66.79,66.57,66.79,58700.0,40.3215,40.4487,40.3155,40.4487,58700.0
2013-05-29 13:10:00,66.8,66.84,66.75,66.84,36100.0,40.4548,40.479,40.4245,40.479,36100.0
2013-05-29 13:15:00,66.85,66.98,66.81,66.98,29800.0,40.485,40.5638,40.4608,40.5638,29800.0
2013-05-29 13:20:00,66.98,67.08,66.97,67.04,73300.0,40.5638,40.6243,40.5577,40.6001,73300.0
2013-05-29 13:25:00,67.04,67.14,67.01,67.01,44500.0,40.6001,40.6607,40.5819,40.5819,44500.0
2013-05-29 13:30:00,67.02,67.04,66.94,66.95,28800.0,40.588,40.6001,40.5395,40.5456,28800.0
2013-05-29 13:35:00,66.95,67.01,66.9,66.97,50300.0,40.5456,40.5819,40.5153,40.5577,50300.0
2013-05-29 13:40:00,66.98,67.12,66.97,67.09,37400.0,40.5638,40.6486,40.5577,40.6304,37400.0
2013-05-29 13:45:00,67.09,67.13,67.0,67.05,25200.0,40.6304,40.6546,40.5759,40.6062,25200.0
2013-05-29 13:50:00,67.03,67.09,67.0,67.05,17000.0,40.5941,40.6304,40.5759,40.6062,17000.0
2013-05-29 13:55:00,67.06,67.17,67.05,67.12,13500.0,40.6122,40.6788,40.6062,40.6486,13500.0
2013-05-29 14:00:00,67.12,67.12,67.05,67.12,23700.0,40.6486,40.6486,40.6062,40.6486,23700.0
2013-05-29 14:05:00,67.12,67.2,67.1,67.16,24200.0,40.6486,40.697,40.6364,40.6728,24200.0
2013-05-29 14:10:00,67.16,67.19,67.12,67.14,32200.0,40.6728,40.6909,40.6486,40.6607,32200.0
2013-05-29 14:15:00,67.15,67.19,67.09,67.1,25900.0,40.6667,40.6909,40.6304,40.6364,25900.0
2013-05-29 14:20:00,67.11,67.16,67.11,67.12,26700.0,40.6425,40.6728,40.6425,40.6486,26700.0
2013-05-29 14:25:00,67.13,67.14,67.05,67.07,32400.0,40.6546,40.6607,40.6062,40.6183,32400.0
2013-05-29 14:30:00,67.07,67.07,67.01,67.03,22400.0,40.6183,40.6183,40.5819,40.5941,22400.0
2013-05-29 14:35:00,67.02,67.03,66.98,67.03,38900.0,40.588,40.5941,40.5638,40.5941,38900.0
2013-05-29 14:40:00,67.03,67.13,67.0,67.12,28500.0,40.5941,40.6546,40.5759,40.6486,28500.0
2013-05-29 14:45:00,67.12,67.18,67.06,67.12,39500.0,40.6486,40.6849,40.6122,40.6486,39500.0
2013-05-29 14:50:00,67.11,67.15,67.08,67.12,36600.0,40.6425,40.6667,40.6243,40.6486,36600.0
2013-05-29 14:55:00,67.11,67.19,67.09,67.11,40500.0,40.6425,40.6909,40.6304,40.6425,40500.0
2013-05-29 15:00:00,67.1,67.16,67.07,67.16,39900.0,40.6364,40.6728,40.6183,40.6728,39900.0
2013-05-29 15:05:00,67.15,67.16,67.06,67.09,66500.0,40.6667,40.6728,40.6122,40.6304,66500.0
2013-05-29 15:10:00,67.1,67.21,67.1,67.19,35500.0,40.6364,40.7031,40.6364,40.6909,35500.0
2013-05-29 15:15:00,67.2,67.23,67.18,67.22,32700.0,40.697,40.7152,40.6849,40.7091,32700.0
2013-05-29 15:20:00,67.23,67.36,67.22,67.34,53600.0,40.7152,40.7939,40.7091,40.7818,53600.0
2013-05-29 15:25:00,67.34,67.36,67.3,67.32,39600.0,40.7818,40.7939,40.7576,40.7697,39600.0
2013-05-29 15:30:00,67.32,67.34,67.25,67.34,41700.0,40.7697,40.7818,40.7273,40.7818,41700.0
2013-05-29 15:35:00,67.34,67.35,67.28,67.31,52200.0,40.7818,40.7878,40.7455,40.7636,52200.0
2013-05-29 15:40:00,67.29,67.3,67.23,67.25,55700.0,40.7515,40.7576,40.7152,40.7273,55700.0
2013-05-29 15:45:00,67.23,67.26,67.15,67.22,79600.0,40.7152,40.7333,40.6667,40.7091,79600.0
2013-05-29 15:50:00,67.21,67.23,67.1,67.13,66400.0,40.7031,40.7152,40.6364,40.6546,66400.0
2013-05-29 15:55:00,67.12,67.22,67.09,67.16,120200.0,40.6486,40.7091,40.6304,40.6728,120200.0
2013-05-30 09:30:00,67.52,68.2,67.52,68.01,153700.0,40.8908,41.3026,40.8908,41.1875,153700.0
2013-05-30 09:35:00,68.01,68.25,67.95,68.11,85900.0,41.1875,41.3329,41.1512,41.2481,85900.0
2013-05-30 09:40:00,68.15,68.2,68.08,68.09,55000.0,41.2723,41.3026,41.2299,41.236,55000.0
2013-05-30 09:45:00,68.1,68.3,68.01,68.18,41700.0,41.2421,41.3632,41.1875,41.2905,41700.0
2013-05-30 09:50:00,68.17,68.29,68.17,68.18,36400.0,41.2844,41.3571,41.2844,41.2905,36400.0
2013-05-30 09:55:00,68.18,68.42,68.12,68.41,52700.0,41.2905,41.4358,41.2542,41.4298,52700.0
2013-05-30 10:00:00,68.4,68.46,68.1,68.15,66800.0,41.4237,41.4601,41.2421,41.2723,66800.0
2013-05-30 10:05:00,68.17,68.21,67.93,67.98,66100.0,41.2844,41.3087,41.1391,41.1694,66100.0
2013-05-30 10:10:00,67.97,68.04,67.91,67.91,31800.0,41.1633,41.2057,41.127,41.127,31800.0
2013-05-30 10:15:00,67.91,67.98,67.75,67.78,80600.0,41.127,41.1694,41.0301,41.0483,80600.0
2013-05-30 10:20:00,67.78,67.78,67.66,67.66,56000.0,41.0483,41.0483,40.9756,40.9756,56000.0
2013-05-30 10:25:00,67.67,67.72,67.47,67.49,60700.0,40.9816,41.0119,40.8605,40.8726,60700.0
2013-05-30 10:30:00,67.48,67.57,67.43,67.47,64300.0,40.8666,40.9211,40.8363,40.8605,64300.0
2013-05-30 10:35:00,67.47,67.47,67.37,67.41,75600.0,40.8605,40.8605,40.8,40.8242,75600.0
2013-05-30 10:40:00,67.39,67.56,67.37,67.54,55000.0,40.8121,40.915,40.8,40.9029,55000.0
2013-05-30 10:45:00,67.53,67.54,67.44,67.48,26500.0,40.8969,40.9029,40.8424,40.8666,26500.0
2013-05-30 10:50:00,67.48,67.48,67.41,67.41,106600.0,40.8666,40.8666,40.8242,40.8242,106600.0
2013-05-30 10:55:00,67.41,67.53,67.38,67.46,180900.0,40.8242,40.8969,40.806,40.8545,180900.0
2013-05-30 11:00:00,67.46,67.56,67.43,67.53,99300.0,40.8545,40.915,40.8363,40.8969,99300.0
2013-05-30 11:05:00,67.53,67.58,67.48,67.53,27000.0,40.8969,40.9271,40.8666,40.8969,27000.0
2013-05-30 11:10:00,67.53,67.59,67.52,67.57,40800.0,40.8969,40.9332,40.8908,40.9211,40800.0
2013-05-30 11:15:00,67.56,67.57,67.5,67.5,56900.0,40.915,40.9211,40.8787,40.8787,56900.0
2013-05-30 11:20:00,67.51,67.59,67.49,67.58,19600.0,40.8847,40.9332,40.8726,40.9271,19600.0
2013-05-30 11:25:00,67.58,67.59,67.48,67.53,38400.0,40.9271,40.9332,40.8666,40.8969,38400.0
2013-05-30 11:30:00,67.52,67.59,67.51,67.57,52500.0,40.8908,40.9332,40.8847,40.9211,52500.0
2013-05-30 11:35:00,67.56,67.62,67.49,67.59,27500.0,40.915,40.9514,40.8726,40.9332,27500.0
2013-05-30 11:40:00,67.58,67.6,67.56,67.59,10700.0,40.9271,40.9392,40.915,40.9332,10700.0
2013-05-30 11:45:00,67.59,67.6,67.45,67.49,22500.0,40.9332,40.9392,40.8484,40.8726,22500.0
2013-05-30 11:50:00,67.5,67.51,67.47,67.5,17800.0,40.8787,40.8847,40.8605,40.8787,17800.0
2013-05-30 11:55:00,67.52,67.58,67.51,67.58,16700.0,40.8908,40.9271,40.8847,40.9271,16700.0
2013-05-30 12:00:00,67.58,67.63,67.56,67.61,22300.0,40.9271,40.9574,40.915,40.9453,22300.0
2013-05-30 12:05:00,67.62,67.65,67.59,67.6,14600.0,40.9514,40.9695,40.9332,40.9392,14600.0
2013-05-30 12:10:00,67.6,67.65,67.59,67.65,19800.0,40.9392,40.9695,40.9332,40.9695,19800.0
2013-05-30 12:15:00,67.65,67.71,67.63,67.7,38600.0,40.9695,41.0059,40.9574,40.9998,38600.0
2013-05-30 12:20:00,67.71,67.71,67.63,67.66,33000.0,41.0059,41.0059,40.9574,40.9756,33000.0
2013-05-30 12:25:00,67.67,67.71,67.66,67.66,9800.0,40.9816,41.0059,40.9756,40.9756,9800.0
2013-05-30 12:30:00,67.66,67.66,67.6,67.63,12200.0,40.9756,40.9756,40.9392,40.9574,12200.0
2013-05-30 12:35:00,67.62,67.66,67.58,67.58,16400.0,40.9514,40.9756,40.9271,40.9271,16400.0
2013-05-30 12:40:00,67.58,67.61,67.56,67.61,14700.0,40.9271,40.9453,40.915,40.9453,14700.0
2013-05-30 12:45:00,67.61,67.61,67.54,67.56,24800.0,40.9453,40.9453,40.9029,40.915,24800.0
2013-05-30 12:50:00,67.56,67.56,67.51,67.56,14300.0,40.915,40.915,40.8847,40.915,14300.0
2013-05-30 12:55:00,67.56,67.66,67.56,67.66,15100.0,40.915,40.9756,40.915,40.9756,15100.0
2013-05-30 13:00:00,67.67,67.67,67.59,67.59,27900.0,40.9816,40.9816,40.9332,40.9332,27900.0
2013-05-30 13:05:00,67.59,67.69,67.59,67.67,30500.0,40.9332,40.9938,40.9332,40.9816,30500.0
2013-05-30 13:10:00,67.66,67.71,67.63,67.71,19700.0,40.9756,41.0059,40.9574,41.0059,19700.0
2013-05-30 13:15:00,67.71,67.72,67.66,67.72,28500.0,41.0059,41.0119,40.9756,41.0119,28500.0
2013-05-30 13:20:00,67.72,67.74,67.68,67.68,18600.0,41.0119,41.024,40.9877,40.9877,18600.0
2013-05-30 13:25:00,67.68,67.73,67.64,67.73,19400.0,40.9877,41.018,40.9635,41.018,19400.0
2013-05-30 13:30:00,67.72,67.82,67.7,67.73,42900.0,41.0119,41.0725,40.9998,41.018,42900.0
2013-05-30 13:35:00,67.73,67.78,67.7,67.77,24900.0,41.018,41.0483,40.9998,41.0422,24900.0
2013-05-30 13:40:00,67.77,67.84,67.77,67.82,30600.0,41.0422,41.0846,41.0422,41.0725,30600.0
2013-05-30 13:45:00,67.81,67.92,67.81,67.89,42200.0,41.0664,41.133,41.0664,41.1149,42200.0
2013-05-30 13:50:00,67.9,67.91,67.81,67.81,31100.0,41.1209,41.127,41.0664,41.0664,31100.0
2013-05-30 13:55:00,67.81,67.88,67.79,67.85,33200.0,41.0664,41.1088,41.0543,41.0907,33200.0
2013-05-30 14:00:00,67.86,67.95,67.86,67.94,31800.0,41.0967,41.1512,41.0967,41.1452,31800.0
2013-05-30 14:05:00,67.93,67.95,67.91,67.93,63500.0,41.1391,41.1512,41.127,41.1391,63500.0
2013-05-30 14:10:00,67.93,67.94,67.87,67.9,45400.0,41.1391,41.1452,41.1028,41.1209,45400.0
2013-05-30 14:15:00,67.89,67.96,67.83,67.83,39000.0,41.1149,41.1573,41.0785,41.0785,39000.0
2013-05-30 14:20:00,67.83,67.91,67.83,67.91,29500.0,41.0785,41.127,41.0785,41.127,29500.0
2013-05-30 14:25:00,67.91,67.93,67.87,67.92,40100.0,41.127,41.1391,41.1028,41.133,40100.0
2013-05-30 14:30:00,67.93,67.95,67.86,67.86,37900.0,41.1391,41.1512,41.0967,41.0967,37900.0
2013-05-30 14:35:00,67.87,67.94,67.83,67.94,62300.0,41.1028,41.1452,41.0785,41.1452,62300.0
2013-05-30 14:40:00,67.94,67.94,67.91,67.91,36400.0,41.1452,41.1452,41.127,41.127,36400.0
2013-05-30 14:45:00,67.92,67.92,67.84,67.84,30100.0,41.133,41.133,41.0846,41.0846,30100.0
2013-05-30 14:50:00,67.84,67.95,67.82,67.93,38800.0,41.0846,41.1512,41.0725,41.1391,38800.0
2013-05-30 14:55:00,67.93,68.01,67.91,67.92,44500.0,41.1391,41.1875,41.127,41.133,44500.0
2013-05-30 15:00:00,67.92,67.92,67.83,67.84,20300.0,41.133,41.133,41.0785,41.0846,20300.0
2013-05-30 15:05:00,67.85,67.85,67.81,67.82,17900.0,41.0907,41.0907,41.0664,41.0725,17900.0
2013-05-30 15:10:00,67.83,67.84,67.8,67.82,34900.0,41.0785,41.0846,41.0604,41.0725,34900.0
2013-05-30 15:15:00,67.82,67.88,67.81,67.84,41000.0,41.0725,41.1088,41.0664,41.0846,41000.0
2013-05-30 15:20:00,67.84,67.85,67.73,67.73,37600.0,41.0846,41.0907,41.018,41.018,37600.0
2013-05-30 15:25:00,67.74,67.77,67.69,67.7,32400.0,41.024,41.0422,40.9938,40.9998,32400.0
2013-05-30 15:30:00,67.69,67.73,67.62,67.64,51000.0,40.9938,41.018,40.9514,40.9635,51000.0
2013-05-30 15:35:00,67.63,67.68,67.63,67.66,32600.0,40.9574,40.9877,40.9574,40.9756,32600.0
2013-05-30 15:40:00,67.65,67.65,67.49,67.51,62400.0,40.9695,40.9695,40.8726,40.8847,62400.0
2013-05-30 15:45:00,67.51,67.58,67.43,67.44,116900.0,40.8847,40.9271,40.8363,40.8424,116900.0
2013-05-30 15:50:00,67.44,67.47,67.35,67.4,141400.0,40.8424,40.8605,40.7878,40.8181,141400.0
2013-05-30 15:55:00,67.39,67.39,67.3,67.31,187900.0,40.8121,40.8121,40.7576,40.7636,187900.0
2013-05-31 09:30:00,67.15,67.25,67.04,67.14,79700.0,40.6667,40.7273,40.6001,40.6607,79700.0
2013-05-31 09:35:00,67.07,67.32,67.07,67.32,28500.0,40.6183,40.7697,40.6183,40.7697,28500.0
2013-05-31 09:40:00,67.31,67.73,67.31,67.65,80900.0,40.7636,41.018,40.7636,40.9695,80900.0
2013-05-31 09:45:00,67.59,67.68,67.49,67.56,25900.0,40.9332,40.9877,40.8726,40.915,25900.0
2013-05-31 09:50:00,67.57,67.65,67.51,67.6,29600.0,40.9211,40.9695,40.8847,40.9392,29600.0
2013-05-31 09:55:00,67.61,67.61,67.38,67.56,21500.0,40.9453,40.9453,40.806,40.915,21500.0
2013-05-31 10:00:00,67.56,67.73,67.53,67.66,74800.0,40.915,41.018,40.8969,40.9756,74800.0
2013-05-31 10:05:00,67.68,67.8,67.58,67.61,66400.0,40.9877,41.0604,40.9271,40.9453,66400.0
2013-05-31 10:10:00,67.57,67.59,67.45,67.56,48000.0,40.9211,40.9332,40.8484,40.915,48000.0
2013-05-31 10:15:00,67.55,67.68,67.5,67.63,28500.0,40.909,40.9877,40.8787,40.9574,28500.0
2013-05-31 10:20:00,67.6,67.6,67.46,67.56,40200.0,40.9392,40.9392,40.8545,40.915,40200.0
2013-05-31 10:25:00,67.55,67.73,67.51,67.69,129900.0,40.909,41.018,40.8847,40.9938,129900.0
2013-05-31 10:30:00,67.68,67.84,67.66,67.71,36100.0,40.9877,41.0846,40.9756,41.0059,36100.0
2013-05-31 10:35:00,67.71,67.88,67.71,67.81,21400.0,41.0059,41.1088,41.0059,41.0664,21400.0
2013-05-31 10:40:00,67.81,67.91,67.81,67.88,117500.0,41.0664,41.127,41.0664,41.1088,117500.0
2013-05-31 10:45:00,67.87,68.0,67.87,68.0,33400.0,41.1028,41.1815,41.1028,41.1815,33400.0
2013-05-31 10:50:00,68.01,68.09,67.85,67.86,31400.0,41.1875,41.236,41.0907,41.0967,31400.0
2013-05-31 10:55:00,67.85,67.9,67.81,67.9,39400.0,41.0907,41.1209,41.0664,41.1209,39400.0
2013-05-31 11:00:00,67.9,68.0,67.88,67.99,56900.0,41.1209,41.1815,41.1088,41.1754,56900.0
2013-05-31 11:05:00,67.98,68.19,67.95,68.14,55400.0,41.1694,41.2966,41.1512,41.2663,55400.0
2013-05-31 11:10:00,68.12,68.26,68.07,68.22,35600.0,41.2542,41.339,41.2239,41.3147,35600.0
2013-05-31 11:15:00,68.23,68.47,68.23,68.45,63200.0,41.3208,41.4661,41.3208,41.454,63200.0
2013-05-31 11:20:00,68.46,68.5,68.36,68.49,89200.0,41.4601,41.4843,41.3995,41.4782,89200.0
2013-05-31 11:25:00,68.47,68.5,68.31,68.31,67800.0,41.4661,41.4843,41.3692,41.3692,67800.0
2013-05-31 11:30:00,68.3,68.42,68.15,68.15,60500.0,41.3632,41.4358,41.2723,41.2723,60500.0
2013-05-31 11:35:00,68.14,68.23,68.12,68.14,35000.0,41.2663,41.3208,41.2542,41.2663,35000.0
2013-05-31 11:40:00,68.13,68.19,68.09,68.17,21500.0,41.2602,41.2966,41.236,41.2844,21500.0
2013-05-31 11:45:00,68.17,68.18,68.14,68.15,22800.0,41.2844,41.2905,41.2663,41.2723,22800.0
2013-05-31 11:50:00,68.14,68.15,68.07,68.07,28300.0,41.2663,41.2723,41.2239,41.2239,28300.0
2013-05-31 11:55:00,68.06,68.08,68.02,68.08,15000.0,41.2178,41.2299,41.1936,41.2299,15000.0
2013-05-31 12:00:00,68.08,68.08,67.94,67.95,18600.0,41.2299,41.2299,41.1452,41.1512,18600.0
2013-05-31 12:05:00,67.95,67.99,67.88,67.99,20400.0,41.1512,41.1754,41.1088,41.1754,20400.0
2013-05-31 12:10:00,67.99,67.99,67.92,67.92,17200.0,41.1754,41.1754,41.133,41.133,17200.0
2013-05-31 12:15:00,67.93,67.93,67.86,67.87,13100.0,41.1391,41.1391,41.0967,41.1028,13100.0
2013-05-31 12:20:00,67.88,67.95,67.85,67.95,22800.0,41.1088,41.1512,41.0907,41.1512,22800.0
2013-05-31 12:25:00,67.94,68.03,67.93,67.99,19800.0,41.1452,41.1997,41.1391,41.1754,19800.0
2013-05-31 12:30:00,67.98,67.99,67.88,67.92,22000.0,41.1694,41.1754,41.1088,41.133,22000.0
2013-05-31 12:35:00,67.92,67.94,67.84,67.87,22900.0,41.133,41.1452,41.0846,41.1028,22900.0
2013-05-31 12:40:00,67.87,67.88,67.81,67.84,14100.0,41.1028,41.1088,41.0664,41.0846,14100.0
2013-05-31 12:45:00,67.84,67.92,67.84,67.91,9100.0,41.0846,41.133,41.0846,41.127,9100.0
2013-05-31 12:50:00,67.92,67.93,67.85,67.85,10300.0,41.133,41.1391,41.0907,41.0907,10300.0
2013-05-31 12:55:00,67.86,67.87,67.79,67.8,12800.0,41.0967,41.1028,41.0543,41.0604,12800.0
2013-05-31 13:00:00,67.81,67.9,67.78,67.88,18400.0,41.0664,41.1209,41.0483,41.1088,18400.0
2013-05-31 13:05:00,67.86,68.0,67.86,67.97,13600.0,41.0967,41.1815,41.0967,41.1633,13600.0
2013-05-31 13:10:00,67.97,67.97,67.91,67.93,21800.0,41.1633,41.1633,41.127,41.1391,21800.0
2013-05-31 13:15:00,67.93,67.95,67.91,67.92,15700.0,41.1391,41.1512,41.127,41.133,15700.0
2013-05-31 13:20:00,67.92,67.93,67.85,67.85,23300.0,41.133,41.1391,41.0907,41.0907,23300.0
2013-05-31 13:25:00,67.85,67.89,67.82,67.83,19300.0,41.0907,41.1149,41.0725,41.0785,19300.0
2013-05-31 13:30:00,67.82,67.83,67.76,67.78,15800.0,41.0725,41.0785,41.0361,41.0483,15800.0
2013-05-31 13:35:00,67.78,67.8,67.74,67.75,32500.0,41.0483,41.0604,41.024,41.0301,32500.0
2013-05-31 13:40:00,67.74,67.79,67.71,67.77,11100.0,41.024,41.0543,41.0059,41.0422,11100.0
2013-05-31 13:45:00,67.79,67.83,67.74,67.8,18900.0,41.0543,41.0785,41.024,41.0604,18900.0
2013-05-31 13:50:00,67.8,67.84,67.76,67.76,12800.0,41.0604,41.0846,41.0361,41.0361,12800.0
2013-05-31 13:55:00,67.75,67.84,67.7,67.82,27000.0,41.0301,41.0846,40.9998,41.0725,27000.0
2013-05-31 14:00:00,67.83,67.84,67.75,67.83,25900.0,41.0785,41.0846,41.0301,41.0785,25900.0
2013-05-31 14:05:00,67.84,67.87,67.76,67.86,13100.0,41.0846,41.1028,41.0361,41.0967,13100.0
2013-05-31 14:10:00,67.87,67.87,67.72,67.76,23000.0,41.1028,41.1028,41.0119,41.0361,23000.0
2013-05-31 14:15:00,67.75,67.8,67.71,67.78,21000.0,41.0301,41.0604,41.0059,41.0483,21000.0
2013-05-31 14:20:00,67.79,67.83,67.76,67.83,13600.0,41.0543,41.0785,41.0361,41.0785,13600.0
2013-05-31 14:25:00,67.83,67.83,67.77,67.77,12200.0,41.0785,41.0785,41.0422,41.0422,12200.0
2013-05-31 14:30:00,67.77,67.77,67.66,67.73,21300.0,41.0422,41.0422,40.9756,41.018,21300.0
2013-05-31 14:35:00,67.72,67.73,67.58,67.63,26000.0,41.0119,41.018,40.9271,40.9574,26000.0
2013-05-31 14:40:00,67.63,67.64,67.56,67.57,26900.0,40.9574,40.9635,40.915,40.9211,26900.0
2013-05-31 14:45:00,67.57,67.61,67.48,67.48,32900.0,40.9211,40.9453,40.8666,40.8666,32900.0
2013-05-31 14:50:00,67.48,67.54,67.42,67.42,37900.0,40.8666,40.9029,40.8302,40.8302,37900.0
2013-05-31 14:55:00,67.42,67.45,67.39,67.43,64800.0,40.8302,40.8484,40.8121,40.8363,64800.0
2013-05-31 15:00:00,67.43,67.58,67.4,67.56,45200.0,40.8363,40.9271,40.8181,40.915,45200.0
2013-05-31 15:05:00,67.56,67.64,67.53,67.59,45000.0,40.915,40.9635,40.8969,40.9332,45000.0
2013-05-31 15:10:00,67.59,67.62,67.54,67.59,55300.0,40.9332,40.9514,40.9029,40.9332,55300.0
2013-05-31 15:15:00,67.58,67.63,67.55,67.6,44400.0,40.9271,40.9574,40.909,40.9392,44400.0
2013-05-31 15:20:00,67.6,67.73,67.6,67.61,34900.0,40.9392,41.018,40.9392,40.9453,34900.0
2013-05-31 15:25:00,67.61,67.61,67.44,67.44,34200.0,40.9453,40.9453,40.8424,40.8424,34200.0
2013-05-31 15:30:00,67.44,67.48,67.3,67.37,71900.0,40.8424,40.8666,40.7576,40.8,71900.0
2013-05-31 15:35:00,67.38,67.49,67.37,67.38,40700.0,40.806,40.8726,40.8,40.806,40700.0
2013-05-31 15:40:00,67.39,67.43,67.32,67.35,48400.0,40.8121,40.8363,40.7697,40.7878,48400.0
2013-05-31 15:45:00,67.35,67.39,67.24,67.24,117400.0,40.7878,40.8121,40.7212,40.7212,117400.0
2013-05-31 15:50:00,67.25,67.28,67.17,67.2,156800.0,40.7273,40.7455,40.6788,40.697,156800.0
2013-05-31 15:55:00,67.19,67.19,66.93,66.93,365800.0,40.6909,40.6909,40.5335,40.5335,365800.0
2013-06-03 09:30:00,66.96,66.96,66.4,66.4,100600.0,40.5517,40.5517,40.2125,40.2125,100600.0
2013-06-03 09:35:00,66.4,66.43,66.22,66.24,44800.0,40.2125,40.2307,40.1035,40.1156,44800.0
2013-06-03 09:40:00,66.26,66.32,66.18,66.27,37800.0,40.1277,40.1641,40.0793,40.1338,37800.0
2013-06-03 09:45:00,66.28,66.41,66.19,66.24,28300.0,40.1398,40.2186,40.0853,40.1156,28300.0
2013-06-03 09:50:00,66.23,66.5,66.23,66.48,52700.0,40.1096,40.2731,40.1096,40.261,52700.0
2013-06-03 09:55:00,66.47,66.58,66.27,66.36,46400.0,40.2549,40.3215,40.1338,40.1883,46400.0
2013-06-03 10:00:00,66.37,66.92,66.28,66.69,80700.0,40.1943,40.5274,40.1398,40.3881,80700.0
2013-06-03 10:05:00,66.68,67.04,66.58,66.87,70000.0,40.3821,40.6001,40.3215,40.4972,70000.0
2013-06-03 10:10:00,66.88,67.44,66.86,67.39,106700.0,40.5032,40.8424,40.4911,40.8121,106700.0
2013-06-03 10:15:00,67.39,67.42,67.01,67.19,51800.0,40.8121,40.8302,40.5819,40.6909,51800.0
2013-06-03 10:20:00,67.2,67.21,67.03,67.17,25900.0,40.697,40.7031,40.5941,40.6788,25900.0
2013-06-03 10:25:00,67.16,67.22,66.95,67.08,32900.0,40.6728,40.7091,40.5456,40.6243,32900.0
2013-06-03 10:30:00,67.09,67.14,66.84,66.85,34800.0,40.6304,40.6607,40.479,40.485,34800.0
2013-06-03 10:35:00,66.86,67.16,66.79,67.13,41700.0,40.4911,40.6728,40.4487,40.6546,41700.0
2013-06-03 10:40:00,67.13,67.13,66.84,67.09,49600.0,40.6546,40.6546,40.479,40.6304,49600.0
2013-06-03 10:45:00,67.11,67.2,67.06,67.2,42600.0,40.6425,40.697,40.6122,40.697,42600.0
2013-06-03 10:50:00,67.19,67.48,67.15,67.48,70300.0,40.6909,40.8666,40.6667,40.8666,70300.0
2013-06-03 10:55:00,67.48,67.58,67.39,67.53,43600.0,40.8666,40.9271,40.8121,40.8969,43600.0
2013-06-03 11:00:00,67.53,67.58,67.22,67.23,52000.0,40.8969,40.9271,40.7091,40.7152,52000.0
2013-06-03 11:05:00,67.25,67.54,67.23,67.5,38700.0,40.7273,40.9029,40.7152,40.8787,38700.0
2013-06-03 11:10:00,67.48,67.53,67.44,67.47,28700.0,40.8666,40.8969,40.8424,40.8605,28700.0
2013-06-03 11:15:00,67.47,67.49,67.34,67.44,43600.0,40.8605,40.8726,40.7818,40.8424,43600.0
2013-06-03 11:20:00,67.46,67.52,67.25,67.32,18600.0,40.8545,40.8908,40.7273,40.7697,18600.0
2013-06-03 11:25:00,67.34,67.34,67.21,67.32,28200.0,40.7818,40.7818,40.7031,40.7697,28200.0
2013-06-03 11:30:00,67.32,67.36,67.17,67.25,36900.0,40.7697,40.7939,40.6788,40.7273,36900.0
2013-06-03 11:35:00,67.26,67.4,67.26,67.32,28000.0,40.7333,40.8181,40.7333,40.7697,28000.0
2013-06-03 11:40:00,67.31,67.46,67.26,67.46,56000.0,40.7636,40.8545,40.7333,40.8545,56000.0
2013-06-03 11:45:00,67.43,67.47,67.24,67.24,50500.0,40.8363,40.8605,40.7212,40.7212,50500.0
2013-06-03 11:50:00,67.24,67.31,67.17,67.27,34700.0,40.7212,40.7636,40.6788,40.7394,34700.0
2013-06-03 11:55:00,67.27,67.42,67.25,67.42,19200.0,40.7394,40.8302,40.7273,40.8302,19200.0
2013-06-03 12:00:00,67.4,67.52,67.39,67.42,39700.0,40.8181,40.8908,40.8121,40.8302,39700.0
2013-06-03 12:05:00,67.41,67.58,67.4,67.58,40900.0,40.8242,40.9271,40.8181,40.9271,40900.0
2013-06-03 12:10:00,67.58,67.64,67.52,67.56,59600.0,40.9271,40.9635,40.8908,40.915,59600.0
2013-06-03 12:15:00,67.58,67.58,67.4,67.44,16100.0,40.9271,40.9271,40.8181,40.8424,16100.0
2013-06-03 12:20:00,67.45,67.55,67.43,67.54,20800.0,40.8484,40.909,40.8363,40.9029,20800.0
2013-06-03 12:25:00,67.53,67.6,67.39,67.46,44500.0,40.8969,40.9392,40.8121,40.8545,44500.0
2013-06-03 12:30:00,67.45,67.47,67.31,67.38,47800.0,40.8484,40.8605,40.7636,40.806,47800.0
2013-06-03 12:35:00,67.37,67.48,67.34,67.4,22900.0,40.8,40.8666,40.7818,40.8181,22900.0
2013-06-03 12:40:00,67.4,67.55,67.39,67.54,28700.0,40.8181,40.909,40.8121,40.9029,28700.0
2013-06-03 12:45:00,67.52,67.6,67.48,67.6,34700.0,40.8908,40.9392,40.8666,40.9392,34700.0
2013-06-03 12:50:00,67.59,67.59,67.47,67.47,30900.0,40.9332,40.9332,40.8605,40.8605,30900.0
2013-06-03 12:55:00,67.44,67.46,67.36,67.42,19000.0,40.8424,40.8545,40.7939,40.8302,19000.0
2013-06-03 13:00:00,67.42,67.49,67.37,67.46,23300.0,40.8302,40.8726,40.8,40.8545,23300.0
2013-06-03 13:05:00,67.44,67.6,67.44,67.6,35400.0,40.8424,40.9392,40.8424,40.9392,35400.0
2013-06-03 13:10:00,67.58,67.61,67.48,67.5,21200.0,40.9271,40.9453,40.8666,40.8787,21200.0
2013-06-03 13:15:00,67.52,67.58,67.51,67.55,28700.0,40.8908,40.9271,40.8847,40.909,28700.0
2013-06-03 13:20:00,67.53,67.56,67.48,67.5,29800.0,40.8969,40.915,40.8666,40.8787,29800.0
2013-06-03 13:25:00,67.5,67.56,67.46,67.47,25800.0,40.8787,40.915,40.8545,40.8605,25800.0
2013-06-03 13:30:00,67.48,67.53,67.45,67.45,31600.0,40.8666,40.8969,40.8484,40.8484,31600.0
2013-06-03 13:35:00,67.45,67.45,67.36,67.4,20400.0,40.8484,40.8484,40.7939,40.8181,20400.0
2013-06-03 13:40:00,67.41,67.45,67.38,67.41,17300.0,40.8242,40.8484,40.806,40.8242,17300.0
2013-06-03 13:45:00,67.42,67.45,67.35,67.42,23100.0,40.8302,40.8484,40.7878,40.8302,23100.0
2013-06-03 13:50:00,67.42,67.53,67.42,67.46,26100.0,40.8302,40.8969,40.8302,40.8545,26100.0
2013-06-03 13:55:00,67.45,67.59,67.45,67.54,41500.0,40.8484,40.9332,40.8484,40.9029,41500.0
2013-06-03 14:00:00,67.53,67.59,67.49,67.54,48100.0,40.8969,40.9332,40.8726,40.9029,48100.0
2013-06-03 14:05:00,67.54,67.58,67.51,67.52,45800.0,40.9029,40.9271,40.8847,40.8908,45800.0
2013-06-03 14:10:00,67.52,67.52,67.36,67.39,27400.0,40.8908,40.8908,40.7939,40.8121,27400.0
2013-06-03 14:15:00,67.39,67.41,67.33,67.36,18700.0,40.8121,40.8242,40.7757,40.7939,18700.0
2013-06-03 14:20:00,67.38,67.39,67.31,67.31,26000.0,40.806,40.8121,40.7636,40.7636,26000.0
2013-06-03 14:25:00,67.3,67.39,67.28,67.33,26400.0,40.7576,40.8121,40.7455,40.7757,26400.0
2013-06-03 14:30:00,67.33,67.39,67.26,67.36,29100.0,40.7757,40.8121,40.7333,40.7939,29100.0
2013-06-03 14:35:00,67.35,67.42,67.33,67.33,25200.0,40.7878,40.8302,40.7757,40.7757,25200.0
2013-06-03 14:40:00,67.34,67.48,67.34,67.37,38900.0,40.7818,40.8666,40.7818,40.8,38900.0
2013-06-03 14:45:00,67.37,67.44,67.34,67.4,29300.0,40.8,40.8424,40.7818,40.8181,29300.0
2013-06-03 14:50:00,67.4,67.48,67.36,67.38,34000.0,40.8181,40.8666,40.7939,40.806,34000.0
2013-06-03 14:55:00,67.36,67.44,67.35,67.37,44600.0,40.7939,40.8424,40.7878,40.8,44600.0
2013-06-03 15:00:00,67.37,67.41,67.32,67.32,48300.0,40.8,40.8242,40.7697,40.7697,48300.0
2013-06-03 15:05:00,67.32,67.39,67.28,67.35,45700.0,40.7697,40.8121,40.7455,40.7878,45700.0
2013-06-03 15:10:00,67.34,67.35,67.24,67.24,50200.0,40.7818,40.7878,40.7212,40.7212,50200.0
2013-06-03 15:15:00,67.24,67.3,67.19,67.26,49800.0,40.7212,40.7576,40.6909,40.7333,49800.0
2013-06-03 15:20:00,67.26,67.39,67.26,67.3,55000.0,40.7333,40.8121,40.7333,40.7576,55000.0
2013-06-03 15:25:00,67.3,67.35,67.26,67.27,48400.0,40.7576,40.7878,40.7333,40.7394,48400.0
2013-06-03 15:30:00,67.27,67.37,67.21,67.27,55700.0,40.7394,40.8,40.7031,40.7394,55700.0
2013-06-03 15:35:00,67.28,67.3,67.2,67.24,70100.0,40.7455,40.7576,40.697,40.7212,70100.0
2013-06-03 15:40:00,67.23,67.29,67.16,67.28,73500.0,40.7152,40.7515,40.6728,40.7455,73500.0
2013-06-03 15:45:00,67.28,67.37,67.24,67.26,119300.0,40.7455,40.8,40.7212,40.7333,119300.0
2013-06-03 15:50:00,67.25,67.26,67.16,67.18,170500.0,40.7273,40.7333,40.6728,40.6849,170500.0
2013-06-03 15:55:00,67.19,67.26,67.13,67.17,305300.0,40.6909,40.7333,40.6546,40.6788,305300.0
2013-06-04 09:30:00,67.19,67.24,67.03,67.23,52100.0,40.6909,40.7212,40.5941,40.7152,52100.0
2013-06-04 09:35:00,67.23,67.45,67.18,67.26,42400.0,40.7152,40.8484,40.6849,40.7333,42400.0
2013-06-04 09:40:00,67.28,67.39,67.18,67.37,25100.0,40.7455,40.8121,40.6849,40.8,25100.0
2013-06-04 09:45:00,67.37,67.45,67.24,67.4,40700.0,40.8,40.8484,40.7212,40.8181,40700.0
2013-06-04 09:50:00,67.39,67.46,67.11,67.24,56000.0,40.8121,40.8545,40.6425,40.7212,56000.0
2013-06-04 09:55:00,67.24,67.28,67.12,67.16,47100.0,40.7212,40.7455,40.6486,40.6728,47100.0
2013-06-04 10:00:00,67.16,67.21,67.02,67.19,41400.0,40.6728,40.7031,40.588,40.6909,41400.0
2013-06-04 10:05:00,67.2,67.25,67.12,67.22,40600.0,40.697,40.7273,40.6486,40.7091,40600.0
2013-06-04 10:10:00,67.23,67.34,67.15,67.31,43000.0,40.7152,40.7818,40.6667,40.7636,43000.0
2013-06-04 10:15:00,67.31,67.35,67.16,67.18,32200.0,40.7636,40.7878,40.6728,40.6849,32200.0
2013-06-04 10:20:00,67.19,67.28,67.1,67.28,40200.0,40.6909,40.7455,40.6364,40.7455,40200.0
2013-06-04 10:25:00,67.29,67.37,67.23,67.37,34800.0,40.7515,40.8,40.7152,40.8,34800.0
2013-06-04 10:30:00,67.37,67.4,67.21,67.29,129800.0,40.8,40.8181,40.7031,40.7515,129800.0
2013-06-04 10:35:00,67.28,67.35,67.21,67.34,23800.0,40.7455,40.7878,40.7031,40.7818,23800.0
2013-06-04 10:40:00,67.37,67.38,67.24,67.38,77700.0,40.8,40.806,40.7212,40.806,77700.0
2013-06-04 10:45:00,67.37,67.49,67.36,67.42,24500.0,40.8,40.8726,40.7939,40.8302,24500.0
2013-06-04 10:50:00,67.42,67.49,67.26,67.35,39000.0,40.8302,40.8726,40.7333,40.7878,39000.0
2013-06-04 10:55:00,67.34,67.35,67.2,67.25,42300.0,40.7818,40.7878,40.697,40.7273,42300.0
2013-06-04 11:00:00,67.26,67.26,67.09,67.09,30600.0,40.7333,40.7333,40.6304,40.6304,30600.0
2013-06-04 11:05:00,67.08,67.18,67.04,67.18,61200.0,40.6243,40.6849,40.6001,40.6849,61200.0
2013-06-04 11:10:00,67.19,67.21,67.11,67.17,18400.0,40.6909,40.7031,40.6425,40.6788,18400.0
2013-06-04 11:15:00,67.15,67.23,67.09,67.09,27600.0,40.6667,40.7152,40.6304,40.6304,27600.0
2013-06-04 11:20:00,67.1,67.2,67.09,67.19,65800.0,40.6364,40.697,40.6304,40.6909,65800.0
2013-06-04 11:25:00,67.19,67.2,67.06,67.06,27900.0,40.6909,40.697,40.6122,40.6122,27900.0
2013-06-04 11:30:00,67.06,67.18,67.04,67.15,28300.0,40.6122,40.6849,40.6001,40.6667,28300.0
2013-06-04 11:35:00,67.12,67.14,67.03,67.06,40600.0,40.6486,40.6607,40.5941,40.6122,40600.0
2013-06-04 11:40:00,67.08,67.12,67.01,67.07,27200.0,40.6243,40.6486,40.5819,40.6183,27200.0
2013-06-04 11:45:00,67.07,67.08,67.0,67.07,47500.0,40.6183,40.6243,40.5759,40.6183,47500.0
2013-06-04 11:50:00,67.09,67.11,67.04,67.08,23500.0,40.6304,40.6425,40.6001,40.6243,23500.0
2013-06-04 11:55:00,67.08,67.19,67.06,67.19,20000.0,40.6243,40.6909,40.6122,40.6909,20000.0
2013-06-04 12:00:00,67.16,67.16,67.02,67.02,31300.0,40.6728,40.6728,40.588,40.588,31300.0
2013-06-04 12:05:00,67.03,67.07,67.01,67.04,21000.0,40.5941,40.6183,40.5819,40.6001,21000.0
2013-06-04 12:10:00,67.04,67.09,67.02,67.08,15600.0,40.6001,40.6304,40.588,40.6243,15600.0
2013-06-04 12:15:00,67.08,67.08,66.94,66.97,40300.0,40.6243,40.6243,40.5395,40.5577,40300.0
2013-06-04 12:20:00,66.97,67.08,66.96,67.06,13700.0,40.5577,40.6243,40.5517,40.6122,13700.0
2013-06-04 12:25:00,67.05,67.06,66.99,67.0,15900.0,40.6062,40.6122,40.5698,40.5759,15900.0
2013-06-04 12:30:00,67.0,67.09,66.98,67.02,17400.0,40.5759,40.6304,40.5638,40.588,17400.0
2013-06-04 12:35:00,67.01,67.07,67.0,67.07,15400.0,40.5819,40.6183,40.5759,40.6183,15400.0
2013-06-04 12:40:00,67.08,67.14,67.02,67.1,22300.0,40.6243,40.6607,40.588,40.6364,22300.0
2013-06-04 12:45:00,67.11,67.15,67.06,67.15,17200.0,40.6425,40.6667,40.6122,40.6667,17200.0
2013-06-04 12:50:00,67.15,67.17,67.12,67.15,16200.0,40.6667,40.6788,40.6486,40.6667,16200.0
2013-06-04 12:55:00,67.16,67.19,67.12,67.16,17500.0,40.6728,40.6909,40.6486,40.6728,17500.0
2013-06-04 13:00:00,67.15,67.18,67.1,67.15,16100.0,40.6667,40.6849,40.6364,40.6667,16100.0
2013-06-04 13:05:00,67.15,67.22,67.15,67.21,16100.0,40.6667,40.7091,40.6667,40.7031,16100.0
2013-06-04 13:10:00,67.21,67.27,67.2,67.24,19100.0,40.7031,40.7394,40.697,40.7212,19100.0
2013-06-04 13:15:00,67.24,67.33,67.19,67.24,18000.0,40.7212,40.7757,40.6909,40.7212,18000.0
2013-06-04 13:20:00,67.23,67.28,67.22,67.22,23900.0,40.7152,40.7455,40.7091,40.7091,23900.0
2013-06-04 13:25:00,67.23,67.24,66.99,67.05,30700.0,40.7152,40.7212,40.5698,40.6062,30700.0
2013-06-04 13:30:00,67.06,67.06,66.88,67.02,29300.0,40.6122,40.6122,40.5032,40.588,29300.0
2013-06-04 13:35:00,67.01,67.05,66.95,67.03,53000.0,40.5819,40.6062,40.5456,40.5941,53000.0
2013-06-04 13:40:00,67.01,67.07,67.0,67.07,23600.0,40.5819,40.6183,40.5759,40.6183,23600.0
2013-06-04 13:45:00,67.05,67.06,66.95,67.0,26400.0,40.6062,40.6122,40.5456,40.5759,26400.0
2013-06-04 13:50:00,67.0,67.04,66.93,66.99,33700.0,40.5759,40.6001,40.5335,40.5698,33700.0
2013-06-04 13:55:00,67.0,67.02,66.92,67.01,27400.0,40.5759,40.588,40.5274,40.5819,27400.0
2013-06-04 14:00:00,67.0,67.04,66.94,66.98,32900.0,40.5759,40.6001,40.5395,40.5638,32900.0
2013-06-04 14:05:00,67.0,67.01,66.91,66.92,23500.0,40.5759,40.5819,40.5214,40.5274,23500.0
2013-06-04 14:10:00,66.91,66.93,66.82,66.9,32700.0,40.5214,40.5335,40.4669,40.5153,32700.0
2013-06-04 14:15:00,66.9,66.96,66.88,66.93,24000.0,40.5153,40.5517,40.5032,40.5335,24000.0
2013-06-04 14:20:00,66.93,66.99,66.89,66.89,45000.0,40.5335,40.5698,40.5093,40.5093,45000.0
2013-06-04 14:25:00,66.89,66.98,66.88,66.98,34500.0,40.5093,40.5638,40.5032,40.5638,34500.0
2013-06-04 14:30:00,66.97,67.03,66.94,67.01,16300.0,40.5577,40.5941,40.5395,40.5819,16300.0
2013-06-04 14:35:00,67.02,67.04,66.97,66.99,22100.0,40.588,40.6001,40.5577,40.5698,22100.0
2013-06-04 14:40:00,66.99,67.06,66.96,67.02,24900.0,40.5698,40.6122,40.5517,40.588,24900.0
2013-06-04 14:45:00,67.04,67.06,66.98,67.04,34100.0,40.6001,40.6122,40.5638,40.6001,34100.0
2013-06-04 14:50:00,67.04,67.15,67.04,67.06,31000.0,40.6001,40.6667,40.6001,40.6122,31000.0
2013-06-04 14:55:00,67.06,67.06,66.95,67.0,28300.0,40.6122,40.6122,40.5456,40.5759,28300.0
2013-06-04 15:00:00,67.0,67.08,66.95,67.06,36200.0,40.5759,40.6243,40.5456,40.6122,36200.0
2013-06-04 15:05:00,67.05,67.15,67.04,67.15,31700.0,40.6062,40.6667,40.6001,40.6667,31700.0
2013-06-04 15:10:00,67.16,67.18,67.06,67.07,53400.0,40.6728,40.6849,40.6122,40.6183,53400.0
2013-06-04 15:15:00,67.08,67.1,67.06,67.07,41700.0,40.6243,40.6364,40.6122,40.6183,41700.0
2013-06-04 15:20:00,67.07,67.11,67.04,67.08,36300.0,40.6183,40.6425,40.6001,40.6243,36300.0
2013-06-04 15:25:00,67.07,67.2,67.07,67.17,35200.0,40.6183,40.697,40.6183,40.6788,35200.0
2013-06-04 15:30:00,67.15,67.36,67.15,67.35,72100.0,40.6667,40.7939,40.6667,40.7878,72100.0
2013-06-04 15:35:00,67.35,67.39,67.34,67.34,53300.0,40.7878,40.8121,40.7818,40.7818,53300.0
2013-06-04 15:40:00,67.34,67.45,67.34,67.45,53900.0,40.7818,40.8484,40.7818,40.8484,53900.0
2013-06-04 15:45:00,67.44,67.44,67.28,67.32,87300.0,40.8424,40.8424,40.7455,40.7697,87300.0
2013-06-04 15:50:00,67.33,67.35,67.21,67.28,124800.0,40.7757,40.7878,40.7031,40.7455,124800.0
2013-06-04 15:55:00,67.28,67.29,67.15,67.16,176600.0,40.7455,40.7515,40.6667,40.6728,176600.0
2013-06-05 09:30:00,66.9,67.05,66.58,66.76,85000.0,40.5153,40.6062,40.3215,40.4305,85000.0
2013-06-05 09:35:00,66.7,66.75,66.61,66.73,48000.0,40.3942,40.4245,40.3397,40.4124,48000.0
2013-06-05 09:40:00,66.7,66.84,66.6,66.83,56000.0,40.3942,40.479,40.3336,40.4729,56000.0
2013-06-05 09:45:00,66.85,66.88,66.7,66.72,23400.0,40.485,40.5032,40.3942,40.4063,23400.0
2013-06-05 09:50:00,66.72,66.73,66.56,66.61,27000.0,40.4063,40.4124,40.3094,40.3397,27000.0
2013-06-05 09:55:00,66.61,66.68,66.57,66.65,20400.0,40.3397,40.3821,40.3155,40.3639,20400.0
2013-06-05 10:00:00,66.67,66.9,66.58,66.89,43000.0,40.376,40.5153,40.3215,40.5093,43000.0
2013-06-05 10:05:00,66.9,66.91,66.74,66.74,30500.0,40.5153,40.5214,40.4184,40.4184,30500.0
2013-06-05 10:10:00,66.74,66.75,66.65,66.67,22300.0,40.4184,40.4245,40.3639,40.376,22300.0
2013-06-05 10:15:00,66.66,66.71,66.59,66.66,106400.0,40.37,40.4003,40.3276,40.37,106400.0
2013-06-05 10:20:00,66.66,66.82,66.65,66.78,66800.0,40.37,40.4669,40.3639,40.4426,66800.0
2013-06-05 10:25:00,66.8,66.8,66.64,66.68,129700.0,40.4548,40.4548,40.3579,40.3821,129700.0
2013-06-05 10:30:00,66.7,66.86,66.69,66.82,27600.0,40.3942,40.4911,40.3881,40.4669,27600.0
2013-06-05 10:35:00,66.82,66.86,66.74,66.77,31700.0,40.4669,40.4911,40.4184,40.4366,31700.0
2013-06-05 10:40:00,66.76,66.82,66.71,66.72,97600.0,40.4305,40.4669,40.4003,40.4063,97600.0
2013-06-05 10:45:00,66.72,66.83,66.71,66.73,60500.0,40.4063,40.4729,40.4003,40.4124,60500.0
2013-06-05 10:50:00,66.73,66.77,66.7,66.76,17100.0,40.4124,40.4366,40.3942,40.4305,17100.0
2013-06-05 10:55:00,66.76,67.01,66.76,67.01,73900.0,40.4305,40.5819,40.4305,40.5819,73900.0
2013-06-05 11:00:00,67.02,67.04,66.96,67.02,140700.0,40.588,40.6001,40.5517,40.588,140700.0
2013-06-05 11:05:00,67.0,67.09,66.98,67.05,38500.0,40.5759,40.6304,40.5638,40.6062,38500.0
2013-06-05 11:10:00,67.06,67.1,67.05,67.08,62400.0,40.6122,40.6364,40.6062,40.6243,62400.0
2013-06-05 11:15:00,67.09,67.17,67.08,67.11,81200.0,40.6304,40.6788,40.6243,40.6425,81200.0
2013-06-05 11:20:00,67.12,67.12,66.86,66.89,30600.0,40.6486,40.6486,40.4911,40.5093,30600.0
2013-06-05 11:25:00,66.89,66.94,66.78,66.78,17600.0,40.5093,40.5395,40.4426,40.4426,17600.0
2013-06-05 11:30:00,66.76,66.82,66.71,66.72,41200.0,40.4305,40.4669,40.4003,40.4063,41200.0
2013-06-05 11:35:00,66.72,66.8,66.67,66.8,23500.0,40.4063,40.4548,40.376,40.4548,23500.0
2013-06-05 11:40:00,66.79,66.81,66.76,66.79,19400.0,40.4487,40.4608,40.4305,40.4487,19400.0
2013-06-05 11:45:00,66.79,66.82,66.75,66.82,17300.0,40.4487,40.4669,40.4245,40.4669,17300.0
2013-06-05 11:50:00,66.81,66.82,66.74,66.76,15100.0,40.4608,40.4669,40.4184,40.4305,15100.0
2013-06-05 11:55:00,66.74,66.76,66.62,66.69,22900.0,40.4184,40.4305,40.3458,40.3881,22900.0
2013-06-05 12:00:00,66.7,66.75,66.66,66.69,16600.0,40.3942,40.4245,40.37,40.3881,16600.0
2013-06-05 12:05:00,66.69,66.7,66.62,66.66,16200.0,40.3881,40.3942,40.3458,40.37,16200.0
2013-06-05 12:10:00,66.66,66.71,66.64,66.7,67100.0,40.37,40.4003,40.3579,40.3942,67100.0
2013-06-05 12:15:00,66.68,66.72,66.61,66.7,32300.0,40.3821,40.4063,40.3397,40.3942,32300.0
2013-06-05 12:20:00,66.68,66.75,66.66,66.75,14000.0,40.3821,40.4245,40.37,40.4245,14000.0
2013-06-05 12:25:00,66.76,66.83,66.74,66.81,15800.0,40.4305,40.4729,40.4184,40.4608,15800.0
2013-06-05 12:30:00,66.81,66.86,66.77,66.81,21500.0,40.4608,40.4911,40.4366,40.4608,21500.0
2013-06-05 12:35:00,66.8,66.84,66.78,66.8,22300.0,40.4548,40.479,40.4426,40.4548,22300.0
2013-06-05 12:40:00,66.8,66.89,66.78,66.89,13300.0,40.4548,40.5093,40.4426,40.5093,13300.0
2013-06-05 12:45:00,66.89,66.9,66.83,66.85,19800.0,40.5093,40.5153,40.4729,40.485,19800.0
2013-06-05 12:50:00,66.86,66.88,66.8,66.86,15500.0,40.4911,40.5032,40.4548,40.4911,15500.0
2013-06-05 12:55:00,66.86,66.93,66.85,66.92,16100.0,40.4911,40.5335,40.485,40.5274,16100.0
2013-06-05 13:00:00,66.91,66.91,66.82,66.86,22100.0,40.5214,40.5214,40.4669,40.4911,22100.0
2013-06-05 13:05:00,66.86,66.9,66.84,66.84,10900.0,40.4911,40.5153,40.479,40.479,10900.0
2013-06-05 13:10:00,66.85,66.87,66.79,66.84,24900.0,40.485,40.4972,40.4487,40.479,24900.0
2013-06-05 13:15:00,66.85,66.93,66.79,66.9,23100.0,40.485,40.5335,40.4487,40.5153,23100.0
2013-06-05 13:20:00,66.9,66.98,66.89,66.94,25500.0,40.5153,40.5638,40.5093,40.5395,25500.0
2013-06-05 13:25:00,66.93,66.96,66.87,66.9,24800.0,40.5335,40.5517,40.4972,40.5153,24800.0
2013-06-05 13:30:00,66.89,66.96,66.88,66.89,14000.0,40.5093,40.5517,40.5032,40.5093,14000.0
2013-06-05 13:35:00,66.89,66.97,66.85,66.95,19100.0,40.5093,40.5577,40.485,40.5456,19100.0
2013-06-05 13:40:00,66.96,66.99,66.93,66.99,11100.0,40.5517,40.5698,40.5335,40.5698,11100.0
2013-06-05 13:45:00,66.99,67.02,66.92,66.94,85900.0,40.5698,40.588,40.5274,40.5395,85900.0
2013-06-05 13:50:00,66.94,67.0,66.92,66.96,15400.0,40.5395,40.5759,40.5274,40.5517,15400.0
2013-06-05 13:55:00,66.96,66.98,66.91,66.94,15200.0,40.5517,40.5638,40.5214,40.5395,15200.0
2013-06-05 14:00:00,66.95,66.97,66.88,66.92,25600.0,40.5456,40.5577,40.5032,40.5274,25600.0
2013-06-05 14:05:00,66.94,66.97,66.91,66.95,14700.0,40.5395,40.5577,40.5214,40.5456,14700.0
2013-06-05 14:10:00,66.94,66.94,66.85,66.85,13200.0,40.5395,40.5395,40.485,40.485,13200.0
2013-06-05 14:15:00,66.86,66.9,66.84,66.88,13200.0,40.4911,40.5153,40.479,40.5032,13200.0
2013-06-05 14:20:00,66.88,66.89,66.74,66.76,27600.0,40.5032,40.5093,40.4184,40.4305,27600.0
2013-06-05 14:25:00,66.75,66.82,66.72,66.75,21300.0,40.4245,40.4669,40.4063,40.4245,21300.0
2013-06-05 14:30:00,66.76,66.76,66.66,66.71,32100.0,40.4305,40.4305,40.37,40.4003,32100.0
2013-06-05 14:35:00,66.7,66.79,66.67,66.77,19400.0,40.3942,40.4487,40.376,40.4366,19400.0
2013-06-05 14:40:00,66.76,66.87,66.74,66.84,30900.0,40.4305,40.4972,40.4184,40.479,30900.0
2013-06-05 14:45:00,66.82,66.9,66.81,66.9,19600.0,40.4669,40.5153,40.4608,40.5153,19600.0
2013-06-05 14:50:00,66.91,66.95,66.87,66.87,19600.0,40.5214,40.5456,40.4972,40.4972,19600.0
2013-06-05 14:55:00,66.86,66.88,66.81,66.85,29900.0,40.4911,40.5032,40.4608,40.485,29900.0
2013-06-05 15:00:00,66.85,66.91,66.78,66.79,19200.0,40.485,40.5214,40.4426,40.4487,19200.0
2013-06-05 15:05:00,66.79,66.82,66.71,66.72,26200.0,40.4487,40.4669,40.4003,40.4063,26200.0
2013-06-05 15:10:00,66.72,66.83,66.71,66.83,28000.0,40.4063,40.4729,40.4003,40.4729,28000.0
2013-06-05 15:15:00,66.82,66.87,66.78,66.8,35400.0,40.4669,40.4972,40.4426,40.4548,35400.0
2013-06-05 15:20:00,66.81,66.84,66.72,66.83,46300.0,40.4608,40.479,40.4063,40.4729,46300.0
2013-06-05 15:25:00,66.85,66.96,66.85,66.94,22900.0,40.485,40.5517,40.485,40.5395,22900.0
2013-06-05 15:30:00,66.94,66.97,66.84,66.9,51600.0,40.5395,40.5577,40.479,40.5153,51600.0
2013-06-05 15:35:00,66.91,67.03,66.9,66.94,53900.0,40.5214,40.5941,40.5153,40.5395,53900.0
2013-06-05 15:40:00,66.93,66.96,66.9,66.92,36400.0,40.5335,40.5517,40.5153,40.5274,36400.0
2013-06-05 15:45:00,66.93,67.06,66.92,66.98,97200.0,40.5335,40.6122,40.5274,40.5638,97200.0
2013-06-05 15:50:00,66.98,66.99,66.91,66.95,135500.0,40.5638,40.5698,40.5214,40.5456,135500.0
2013-06-05 15:55:00,66.94,67.08,66.81,66.81,217500.0,40.5395,40.6243,40.4608,40.4608,217500.0
2013-06-06 09:30:00,66.81,66.82,66.57,66.82,62500.0,40.4608,40.4669,40.3155,40.4669,62500.0
2013-06-06 09:35:00,66.82,66.96,66.72,66.88,43300.0,40.4669,40.5517,40.4063,40.5032,43300.0
2013-06-06 09:40:00,66.89,66.95,66.84,66.95,19800.0,40.5093,40.5456,40.479,40.5456,19800.0
2013-06-06 09:45:00,66.94,66.98,66.84,66.9,22500.0,40.5395,40.5638,40.479,40.5153,22500.0
2013-06-06 09:50:00,66.87,66.91,66.85,66.88,18800.0,40.4972,40.5214,40.485,40.5032,18800.0
2013-06-06 09:55:00,66.85,66.89,66.76,66.77,24700.0,40.485,40.5093,40.4305,40.4366,24700.0
2013-06-06 10:00:00,66.78,67.0,66.78,66.99,22800.0,40.4426,40.5759,40.4426,40.5698,22800.0
2013-06-06 10:05:00,66.99,67.05,66.97,67.03,46700.0,40.5698,40.6062,40.5577,40.5941,46700.0
2013-06-06 10:10:00,67.04,67.04,66.86,66.87,42100.0,40.6001,40.6001,40.4911,40.4972,42100.0
2013-06-06 10:15:00,66.85,66.93,66.79,66.91,51300.0,40.485,40.5335,40.4487,40.5214,51300.0
2013-06-06 10:20:00,66.92,67.08,66.92,67.05,91600.0,40.5274,40.6243,40.5274,40.6062,91600.0
2013-06-06 10:25:00,67.05,67.17,67.04,67.15,82500.0,40.6062,40.6788,40.6001,40.6667,82500.0
2013-06-06 10:30:00,67.15,67.22,67.13,67.2,72400.0,40.6667,40.7091,40.6546,40.697,72400.0
2013-06-06 10:35:00,67.21,67.22,67.1,67.22,53400.0,40.7031,40.7091,40.6364,40.7091,53400.0
2013-06-06 10:40:00,67.21,67.43,67.14,67.39,89300.0,40.7031,40.8363,40.6607,40.8121,89300.0
2013-06-06 10:45:00,67.38,67.43,67.29,67.42,31700.0,40.806,40.8363,40.7515,40.8302,31700.0
2013-06-06 10:50:00,67.41,67.42,67.3,67.33,38800.0,40.8242,40.8302,40.7576,40.7757,38800.0
2013-06-06 10:55:00,67.33,67.39,67.27,67.39,22300.0,40.7757,40.8121,40.7394,40.8121,22300.0
2013-06-06 11:00:00,67.39,67.4,67.25,67.27,24300.0,40.8121,40.8181,40.7273,40.7394,24300.0
2013-06-06 11:05:00,67.27,67.3,67.2,67.25,37200.0,40.7394,40.7576,40.697,40.7273,37200.0
2013-06-06 11:10:00,67.25,67.3,67.22,67.28,22700.0,40.7273,40.7576,40.7091,40.7455,22700.0
2013-06-06 11:15:00,67.28,67.3,67.19,67.28,20900.0,40.7455,40.7576,40.6909,40.7455,20900.0
2013-06-06 11:20:00,67.28,67.41,67.25,67.39,56500.0,40.7455,40.8242,40.7273,40.8121,56500.0
2013-06-06 11:25:00,67.39,67.41,67.31,67.36,25000.0,40.8121,40.8242,40.7636,40.7939,25000.0
2013-06-06 11:30:00,67.39,67.39,67.28,67.33,20600.0,40.8121,40.8121,40.7455,40.7757,20600.0
2013-06-06 11:35:00,67.32,67.4,67.3,67.39,39000.0,40.7697,40.8181,40.7576,40.8121,39000.0
2013-06-06 11:40:00,67.38,67.42,67.34,67.4,35100.0,40.806,40.8302,40.7818,40.8181,35100.0
2013-06-06 11:45:00,67.43,67.44,67.36,67.4,20200.0,40.8363,40.8424,40.7939,40.8181,20200.0
2013-06-06 11:50:00,67.41,67.5,67.37,67.48,66100.0,40.8242,40.8787,40.8,40.8666,66100.0
2013-06-06 11:55:00,67.48,67.52,67.32,67.33,52100.0,40.8666,40.8908,40.7697,40.7757,52100.0
2013-06-06 12:00:00,67.33,67.34,67.2,67.23,29600.0,40.7757,40.7818,40.697,40.7152,29600.0
2013-06-06 12:05:00,67.22,67.22,67.04,67.07,33400.0,40.7091,40.7091,40.6001,40.6183,33400.0
2013-06-06 12:10:00,67.07,67.09,67.0,67.07,33100.0,40.6183,40.6304,40.5759,40.6183,33100.0
2013-06-06 12:15:00,67.07,67.07,66.93,66.94,30900.0,40.6183,40.6183,40.5335,40.5395,30900.0
2013-06-06 12:20:00,66.95,67.06,66.9,67.0,50200.0,40.5456,40.6122,40.5153,40.5759,50200.0
2013-06-06 12:25:00,67.0,67.0,66.76,66.85,45600.0,40.5759,40.5759,40.4305,40.485,45600.0
2013-06-06 12:30:00,66.86,66.86,66.74,66.8,42000.0,40.4911,40.4911,40.4184,40.4548,42000.0
2013-06-06 12:35:00,66.79,66.81,66.69,66.71,35300.0,40.4487,40.4608,40.3881,40.4003,35300.0
2013-06-06 12:40:00,66.73,66.77,66.71,66.74,50500.0,40.4124,40.4366,40.4003,40.4184,50500.0
2013-06-06 12:45:00,66.74,66.76,66.69,66.71,44900.0,40.4184,40.4305,40.3881,40.4003,44900.0
2013-06-06 12:50:00,66.7,66.74,66.67,66.69,24300.0,40.3942,40.4184,40.376,40.3881,24300.0
2013-06-06 12:55:00,66.68,66.74,66.67,66.69,25500.0,40.3821,40.4184,40.376,40.3881,25500.0
2013-06-06 13:00:00,66.7,66.84,66.69,66.78,42200.0,40.3942,40.479,40.3881,40.4426,42200.0
2013-06-06 13:05:00,66.79,66.97,66.78,66.92,52200.0,40.4487,40.5577,40.4426,40.5274,52200.0
2013-06-06 13:10:00,66.92,67.01,66.87,66.94,92200.0,40.5274,40.5819,40.4972,40.5395,92200.0
2013-06-06 13:15:00,66.93,67.04,66.9,66.91,45300.0,40.5335,40.6001,40.5153,40.5214,45300.0
2013-06-06 13:20:00,66.91,66.93,66.76,66.82,36200.0,40.5214,40.5335,40.4305,40.4669,36200.0
2013-06-06 13:25:00,66.81,66.83,66.73,66.78,25000.0,40.4608,40.4729,40.4124,40.4426,25000.0
2013-06-06 13:30:00,66.78,66.82,66.75,66.81,17600.0,40.4426,40.4669,40.4245,40.4608,17600.0
2013-06-06 13:35:00,66.82,66.84,66.78,66.8,14300.0,40.4669,40.479,40.4426,40.4548,14300.0
2013-06-06 13:40:00,66.8,66.88,66.76,66.87,17400.0,40.4548,40.5032,40.4305,40.4972,17400.0
2013-06-06 13:45:00,66.87,67.21,66.87,67.18,62400.0,40.4972,40.7031,40.4972,40.6849,62400.0
2013-06-06 13:50:00,67.19,67.22,67.09,67.11,23300.0,40.6909,40.7091,40.6304,40.6425,23300.0
2013-06-06 13:55:00,67.11,67.12,67.02,67.08,17000.0,40.6425,40.6486,40.588,40.6243,17000.0
2013-06-06 14:00:00,67.07,67.09,67.01,67.05,22600.0,40.6183,40.6304,40.5819,40.6062,22600.0
2013-06-06 14:05:00,67.04,67.09,67.02,67.02,10400.0,40.6001,40.6304,40.588,40.588,10400.0
2013-06-06 14:10:00,67.03,67.15,67.03,67.09,16600.0,40.5941,40.6667,40.5941,40.6304,16600.0
2013-06-06 14:15:00,67.09,67.14,67.01,67.08,22100.0,40.6304,40.6607,40.5819,40.6243,22100.0
2013-06-06 14:20:00,67.08,67.16,67.06,67.16,18400.0,40.6243,40.6728,40.6122,40.6728,18400.0
2013-06-06 14:25:00,67.16,67.26,67.13,67.25,33800.0,40.6728,40.7333,40.6546,40.7273,33800.0
2013-06-06 14:30:00,67.24,67.25,67.17,67.2,33300.0,40.7212,40.7273,40.6788,40.697,33300.0
2013-06-06 14:35:00,67.2,67.2,67.13,67.16,14000.0,40.697,40.697,40.6546,40.6728,14000.0
2013-06-06 14:40:00,67.17,67.19,67.13,67.19,17300.0,40.6788,40.6909,40.6546,40.6909,17300.0
2013-06-06 14:45:00,67.2,67.26,67.16,67.25,22700.0,40.697,40.7333,40.6728,40.7273,22700.0
2013-06-06 14:50:00,67.25,67.33,67.25,67.25,28800.0,40.7273,40.7757,40.7273,40.7273,28800.0
2013-06-06 14:55:00,67.25,67.31,67.23,67.25,30900.0,40.7273,40.7636,40.7152,40.7273,30900.0
2013-06-06 15:00:00,67.24,67.3,67.23,67.26,21100.0,40.7212,40.7576,40.7152,40.7333,21100.0
2013-06-06 15:05:00,67.25,67.27,67.18,67.19,24000.0,40.7273,40.7394,40.6849,40.6909,24000.0
2013-06-06 15:10:00,67.19,67.19,67.11,67.15,31700.0,40.6909,40.6909,40.6425,40.6667,31700.0
2013-06-06 15:15:00,67.16,67.18,67.13,67.14,30900.0,40.6728,40.6849,40.6546,40.6607,30900.0
2013-06-06 15:20:00,67.14,67.22,67.13,67.19,45600.0,40.6607,40.7091,40.6546,40.6909,45600.0
2013-06-06 15:25:00,67.19,67.24,67.13,67.22,56700.0,40.6909,40.7212,40.6546,40.7091,56700.0
2013-06-06 15:30:00,67.22,67.3,67.22,67.27,55500.0,40.7091,40.7576,40.7091,40.7394,55500.0
2013-06-06 15:35:00,67.27,67.32,67.26,67.26,32900.0,40.7394,40.7697,40.7333,40.7333,32900.0
2013-06-06 15:40:00,67.26,67.32,67.23,67.31,44400.0,40.7333,40.7697,40.7152,40.7636,44400.0
2013-06-06 15:45:00,67.3,67.3,67.25,67.3,70200.0,40.7576,40.7576,40.7273,40.7576,70200.0
2013-06-06 15:50:00,67.3,67.33,67.26,67.33,88200.0,40.7576,40.7757,40.7333,40.7757,88200.0
2013-06-06 15:55:00,67.33,67.53,67.32,67.5,229600.0,40.7757,40.8969,40.7697,40.8787,229600.0
2013-06-07 09:30:00,67.67,67.7,67.52,67.59,79000.0,40.9816,40.9998,40.8908,40.9332,79000.0
2013-06-07 09:35:00,67.62,67.64,67.38,67.47,27900.0,40.9514,40.9635,40.806,40.8605,27900.0
2013-06-07 09:40:00,67.54,67.63,67.51,67.6,15500.0,40.9029,40.9574,40.8847,40.9392,15500.0
2013-06-07 09:45:00,67.6,67.71,67.59,67.6,34000.0,40.9392,41.0059,40.9332,40.9392,34000.0
2013-06-07 09:50:00,67.6,67.77,67.59,67.77,30700.0,40.9392,41.0422,40.9332,41.0422,30700.0
2013-06-07 09:55:00,67.8,67.91,67.76,67.86,22300.0,41.0604,41.127,41.0361,41.0967,22300.0
2013-06-07 10:00:00,67.9,68.07,67.89,68.01,46500.0,41.1209,41.2239,41.1149,41.1875,46500.0
2013-06-07 10:05:00,68.0,68.18,67.98,68.07,33100.0,41.1815,41.2905,41.1694,41.2239,33100.0
2013-06-07 10:10:00,68.08,68.12,67.97,67.97,38400.0,41.2299,41.2542,41.1633,41.1633,38400.0
2013-06-07 10:15:00,67.96,68.02,67.92,67.92,37300.0,41.1573,41.1936,41.133,41.133,37300.0
2013-06-07 10:20:00,67.92,67.92,67.81,67.87,23000.0,41.133,41.133,41.0664,41.1028,23000.0
2013-06-07 10:25:00,67.88,67.98,67.88,67.92,24200.0,41.1088,41.1694,41.1088,41.133,24200.0
2013-06-07 10:30:00,67.91,67.94,67.85,67.92,28800.0,41.127,41.1452,41.0907,41.133,28800.0
2013-06-07 10:35:00,67.94,67.95,67.8,67.81,36900.0,41.1452,41.1512,41.0604,41.0664,36900.0
2013-06-07 10:40:00,67.82,67.82,67.73,67.74,24900.0,41.0725,41.0725,41.018,41.024,24900.0
2013-06-07 10:45:00,67.74,67.79,67.73,67.74,37300.0,41.024,41.0543,41.018,41.024,37300.0
2013-06-07 10:50:00,67.74,67.81,67.69,67.81,31000.0,41.024,41.0664,40.9938,41.0664,31000.0
2013-06-07 10:55:00,67.81,67.82,67.77,67.77,14600.0,41.0664,41.0725,41.0422,41.0422,14600.0
2013-06-07 11:00:00,67.77,67.8,67.73,67.75,29500.0,41.0422,41.0604,41.018,41.0301,29500.0
2013-06-07 11:05:00,67.75,67.82,67.73,67.81,21400.0,41.0301,41.0725,41.018,41.0664,21400.0
2013-06-07 11:10:00,67.81,67.83,67.73,67.74,18100.0,41.0664,41.0785,41.018,41.024,18100.0
2013-06-07 11:15:00,67.73,67.74,67.65,67.73,22100.0,41.018,41.024,40.9695,41.018,22100.0
2013-06-07 11:20:00,67.72,67.82,67.69,67.8,15300.0,41.0119,41.0725,40.9938,41.0604,15300.0
2013-06-07 11:25:00,67.81,67.87,67.8,67.8,24900.0,41.0664,41.1028,41.0604,41.0604,24900.0
2013-06-07 11:30:00,67.79,67.85,67.79,67.8,21800.0,41.0543,41.0907,41.0543,41.0604,21800.0
2013-06-07 11:35:00,67.8,67.87,67.73,67.75,32600.0,41.0604,41.1028,41.018,41.0301,32600.0
2013-06-07 11:40:00,67.74,67.75,67.65,67.69,24700.0,41.024,41.0301,40.9695,40.9938,24700.0
2013-06-07 11:45:00,67.69,67.71,67.6,67.66,13300.0,40.9938,41.0059,40.9392,40.9756,13300.0
2013-06-07 11:50:00,67.66,67.68,67.56,67.63,20100.0,40.9756,40.9877,40.915,40.9574,20100.0
2013-06-07 11:55:00,67.63,67.66,67.57,67.58,17800.0,40.9574,40.9756,40.9211,40.9271,17800.0
2013-06-07 12:00:00,67.59,67.59,67.38,67.38,23100.0,40.9332,40.9332,40.806,40.806,23100.0
2013-06-07 12:05:00,67.38,67.4,67.3,67.31,14200.0,40.806,40.8181,40.7576,40.7636,14200.0
2013-06-07 12:10:00,67.31,67.33,67.28,67.31,14000.0,40.7636,40.7757,40.7455,40.7636,14000.0
2013-06-07 12:15:00,67.32,67.37,67.32,67.35,9100.0,40.7697,40.8,40.7697,40.7878,9100.0
2013-06-07 12:20:00,67.35,67.36,67.33,67.36,13800.0,40.7878,40.7939,40.7757,40.7939,13800.0
2013-06-07 12:25:00,67.37,67.38,67.29,67.37,17100.0,40.8,40.806,40.7515,40.8,17100.0
2013-06-07 12:30:00,67.37,67.38,67.31,67.35,13800.0,40.8,40.806,40.7636,40.7878,13800.0
2013-06-07 12:35:00,67.36,67.37,67.22,67.24,24300.0,40.7939,40.8,40.7091,40.7212,24300.0
2013-06-07 12:40:00,67.24,67.26,67.14,67.17,24300.0,40.7212,40.7333,40.6607,40.6788,24300.0
2013-06-07 12:45:00,67.18,67.22,67.12,67.21,13600.0,40.6849,40.7091,40.6486,40.7031,13600.0
2013-06-07 12:50:00,67.21,67.26,67.2,67.26,12700.0,40.7031,40.7333,40.697,40.7333,12700.0
2013-06-07 12:55:00,67.26,67.28,67.24,67.25,20600.0,40.7333,40.7455,40.7212,40.7273,20600.0
2013-06-07 13:00:00,67.25,67.28,67.23,67.28,16100.0,40.7273,40.7455,40.7152,40.7455,16100.0
2013-06-07 13:05:00,67.28,67.3,67.25,67.29,12200.0,40.7455,40.7576,40.7273,40.7515,12200.0
2013-06-07 13:10:00,67.29,67.3,67.25,67.27,17800.0,40.7515,40.7576,40.7273,40.7394,17800.0
2013-06-07 13:15:00,67.27,67.28,67.22,67.22,14600.0,40.7394,40.7455,40.7091,40.7091,14600.0
2013-06-07 13:20:00,67.22,67.28,67.13,67.14,25100.0,40.7091,40.7455,40.6546,40.6607,25100.0
2013-06-07 13:25:00,67.14,67.21,67.13,67.2,13200.0,40.6607,40.7031,40.6546,40.697,13200.0
2013-06-07 13:30:00,67.21,67.23,67.19,67.19,16500.0,40.7031,40.7152,40.6909,40.6909,16500.0
2013-06-07 13:35:00,67.19,67.22,67.18,67.18,9400.0,40.6909,40.7091,40.6849,40.6849,9400.0
2013-06-07 13:40:00,67.18,67.18,67.08,67.11,31000.0,40.6849,40.6849,40.6243,40.6425,31000.0
2013-06-07 13:45:00,67.12,67.13,67.1,67.1,18100.0,40.6486,40.6546,40.6364,40.6364,18100.0
2013-06-07 13:50:00,67.11,67.22,67.1,67.22,13200.0,40.6425,40.7091,40.6364,40.7091,13200.0
2013-06-07 13:55:00,67.22,67.22,67.14,67.17,23400.0,40.7091,40.7091,40.6607,40.6788,23400.0
2013-06-07 14:00:00,67.17,67.25,67.14,67.24,18700.0,40.6788,40.7273,40.6607,40.7212,18700.0
2013-06-07 14:05:00,67.25,67.25,67.17,67.19,19800.0,40.7273,40.7273,40.6788,40.6909,19800.0
2013-06-07 14:10:00,67.19,67.22,67.15,67.2,18700.0,40.6909,40.7091,40.6667,40.697,18700.0
2013-06-07 14:15:00,67.2,67.22,67.18,67.19,14600.0,40.697,40.7091,40.6849,40.6909,14600.0
2013-06-07 14:20:00,67.19,67.21,67.15,67.16,19000.0,40.6909,40.7031,40.6667,40.6728,19000.0
2013-06-07 14:25:00,67.15,67.16,67.13,67.15,16000.0,40.6667,40.6728,40.6546,40.6667,16000.0
2013-06-07 14:30:00,67.15,67.22,67.13,67.21,23100.0,40.6667,40.7091,40.6546,40.7031,23100.0
2013-06-07 14:35:00,67.21,67.24,67.15,67.18,26900.0,40.7031,40.7212,40.6667,40.6849,26900.0
2013-06-07 14:40:00,67.18,67.21,67.14,67.2,22900.0,40.6849,40.7031,40.6607,40.697,22900.0
2013-06-07 14:45:00,67.19,67.24,67.17,67.24,24100.0,40.6909,40.7212,40.6788,40.7212,24100.0
2013-06-07 14:50:00,67.24,67.33,67.23,67.31,26300.0,40.7212,40.7757,40.7152,40.7636,26300.0
2013-06-07 14:55:00,67.32,67.44,67.31,67.41,33600.0,40.7697,40.8424,40.7636,40.8242,33600.0
2013-06-07 15:00:00,67.41,67.47,67.39,67.45,36200.0,40.8242,40.8605,40.8121,40.8484,36200.0
2013-06-07 15:05:00,67.45,67.47,67.38,67.4,27400.0,40.8484,40.8605,40.806,40.8181,27400.0
2013-06-07 15:10:00,67.4,67.41,67.3,67.31,39400.0,40.8181,40.8242,40.7576,40.7636,39400.0
2013-06-07 15:15:00,67.31,67.42,67.31,67.4,40800.0,40.7636,40.8302,40.7636,40.8181,40800.0
2013-06-07 15:20:00,67.4,67.44,67.38,67.39,31500.0,40.8181,40.8424,40.806,40.8121,31500.0
2013-06-07 15:25:00,67.39,67.44,67.38,67.44,26100.0,40.8121,40.8424,40.806,40.8424,26100.0
2013-06-07 15:30:00,67.44,67.5,67.43,67.48,32400.0,40.8424,40.8787,40.8363,40.8666,32400.0
2013-06-07 15:35:00,67.48,67.48,67.4,67.42,39200.0,40.8666,40.8666,40.8181,40.8302,39200.0
2013-06-07 15:40:00,67.43,67.49,67.4,67.48,38200.0,40.8363,40.8726,40.8181,40.8666,38200.0
2013-06-07 15:45:00,67.49,67.6,67.47,67.58,54200.0,40.8726,40.9392,40.8605,40.9271,54200.0
2013-06-07 15:50:00,67.58,67.64,67.53,67.64,72200.0,40.9271,40.9635,40.8969,40.9635,72200.0
2013-06-07 15:55:00,67.64,67.74,67.6,67.69,142100.0,40.9635,41.024,40.9392,40.9938,142100.0
2013-06-10 09:30:00,68.03,68.42,67.87,67.98,111200.0,41.1997,41.4358,41.1028,41.1694,111200.0
2013-06-10 09:35:00,68.0,68.01,67.82,67.87,25800.0,41.1815,41.1875,41.0725,41.1028,25800.0
2013-06-10 09:40:00,67.85,67.86,67.75,67.81,16900.0,41.0907,41.0967,41.0301,41.0664,16900.0
2013-06-10 09:45:00,67.8,67.82,67.7,67.8,29600.0,41.0604,41.0725,40.9998,41.0604,29600.0
2013-06-10 09:50:00,67.78,67.83,67.69,67.74,34100.0,41.0483,41.0785,40.9938,41.024,34100.0
2013-06-10 09:55:00,67.74,67.78,67.66,67.66,20000.0,41.024,41.0483,40.9756,40.9756,20000.0
2013-06-10 10:00:00,67.69,67.71,67.51,67.63,31000.0,40.9938,41.0059,40.8847,40.9574,31000.0
2013-06-10 10:05:00,67.63,67.78,67.62,67.78,34500.0,40.9574,41.0483,40.9514,41.0483,34500.0
2013-06-10 10:10:00,67.77,67.89,67.75,67.79,43900.0,41.0422,41.1149,41.0301,41.0543,43900.0
2013-06-10 10:15:00,67.79,67.92,67.73,67.92,19500.0,41.0543,41.133,41.018,41.133,19500.0
2013-06-10 10:20:00,67.91,67.98,67.88,67.96,18200.0,41.127,41.1694,41.1088,41.1573,18200.0
2013-06-10 10:25:00,67.95,68.09,67.91,68.08,73500.0,41.1512,41.236,41.127,41.2299,73500.0
2013-06-10 10:30:00,68.09,68.1,68.02,68.03,27900.0,41.236,41.2421,41.1936,41.1997,27900.0
2013-06-10 10:35:00,68.03,68.09,68.03,68.07,16400.0,41.1997,41.236,41.1997,41.2239,16400.0
2013-06-10 10:40:00,68.08,68.14,68.02,68.11,38700.0,41.2299,41.2663,41.1936,41.2481,38700.0
2013-06-10 10:45:00,68.1,68.11,68.04,68.06,33700.0,41.2421,41.2481,41.2057,41.2178,33700.0
2013-06-10 10:50:00,68.05,68.12,68.03,68.04,16600.0,41.2118,41.2542,41.1997,41.2057,16600.0
2013-06-10 10:55:00,68.05,68.11,68.05,68.09,22100.0,41.2118,41.2481,41.2118,41.236,22100.0
2013-06-10 11:00:00,68.09,68.11,68.04,68.06,32400.0,41.236,41.2481,41.2057,41.2178,32400.0
2013-06-10 11:05:00,68.07,68.12,68.06,68.09,32500.0,41.2239,41.2542,41.2178,41.236,32500.0
2013-06-10 11:10:00,68.08,68.1,68.04,68.05,20900.0,41.2299,41.2421,41.2057,41.2118,20900.0
2013-06-10 11:15:00,68.04,68.06,67.94,67.98,29400.0,41.2057,41.2178,41.1452,41.1694,29400.0
2013-06-10 11:20:00,67.98,68.06,67.96,68.05,34500.0,41.1694,41.2178,41.1573,41.2118,34500.0
2013-06-10 11:25:00,68.06,68.11,68.02,68.03,48000.0,41.2178,41.2481,41.1936,41.1997,48000.0
2013-06-10 11:30:00,68.03,68.06,67.98,68.06,26100.0,41.1997,41.2178,41.1694,41.2178,26100.0
2013-06-10 11:35:00,68.05,68.06,67.98,67.98,22800.0,41.2118,41.2178,41.1694,41.1694,22800.0
2013-06-10 11:40:00,67.99,68.04,67.96,68.04,15900.0,41.1754,41.2057,41.1573,41.2057,15900.0
2013-06-10 11:45:00,68.04,68.1,68.03,68.1,12300.0,41.2057,41.2421,41.1997,41.2421,12300.0
2013-06-10 11:50:00,68.09,68.12,68.06,68.1,20500.0,41.236,41.2542,41.2178,41.2421,20500.0
2013-06-10 11:55:00,68.1,68.11,68.04,68.06,15500.0,41.2421,41.2481,41.2057,41.2178,15500.0
2013-06-10 12:00:00,68.07,68.12,68.06,68.11,17900.0,41.2239,41.2542,41.2178,41.2481,17900.0
2013-06-10 12:05:00,68.11,68.14,68.09,68.1,26000.0,41.2481,41.2663,41.236,41.2421,26000.0
2013-06-10 12:10:00,68.09,68.14,68.08,68.13,16400.0,41.236,41.2663,41.2299,41.2602,16400.0
2013-06-10 12:15:00,68.13,68.13,68.07,68.09,12200.0,41.2602,41.2602,41.2239,41.236,12200.0
2013-06-10 12:20:00,68.09,68.13,68.06,68.06,20700.0,41.236,41.2602,41.2178,41.2178,20700.0
2013-06-10 12:25:00,68.06,68.09,68.04,68.06,9800.0,41.2178,41.236,41.2057,41.2178,9800.0
2013-06-10 12:30:00,68.05,68.07,68.01,68.02,13500.0,41.2118,41.2239,41.1875,41.1936,13500.0
2013-06-10 12:35:00,68.03,68.04,67.99,68.02,10800.0,41.1997,41.2057,41.1754,41.1936,10800.0
2013-06-10 12:40:00,68.02,68.02,67.93,67.94,15800.0,41.1936,41.1936,41.1391,41.1452,15800.0
2013-06-10 12:45:00,67.95,68.0,67.94,67.95,12100.0,41.1512,41.1815,41.1452,41.1512,12100.0
2013-06-10 12:50:00,67.95,67.95,67.8,67.81,23800.0,41.1512,41.1512,41.0604,41.0664,23800.0
2013-06-10 12:55:00,67.82,67.85,67.8,67.83,18300.0,41.0725,41.0907,41.0604,41.0785,18300.0
2013-06-10 13:00:00,67.83,67.89,67.79,67.89,14500.0,41.0785,41.1149,41.0543,41.1149,14500.0
2013-06-10 13:05:00,67.88,67.9,67.82,67.89,22200.0,41.1088,41.1209,41.0725,41.1149,22200.0
2013-06-10 13:10:00,67.88,67.92,67.86,67.88,27100.0,41.1088,41.133,41.0967,41.1088,27100.0
2013-06-10 13:15:00,67.89,67.89,67.81,67.86,16400.0,41.1149,41.1149,41.0664,41.0967,16400.0
2013-06-10 13:20:00,67.86,67.91,67.8,67.8,22600.0,41.0967,41.127,41.0604,41.0604,22600.0
2013-06-10 13:25:00,67.8,67.86,67.78,67.83,13900.0,41.0604,41.0967,41.0483,41.0785,13900.0
2013-06-10 13:30:00,67.84,67.85,67.77,67.78,23200.0,41.0846,41.0907,41.0422,41.0483,23200.0
2013-06-10 13:35:00,67.77,67.8,67.74,67.79,9200.0,41.0422,41.0604,41.024,41.0543,9200.0
2013-06-10 13:40:00,67.8,67.86,67.78,67.84,12500.0,41.0604,41.0967,41.0483,41.0846,12500.0
2013-06-10 13:45:00,67.84,67.86,67.82,67.82,13700.0,41.0846,41.0967,41.0725,41.0725,13700.0
2013-06-10 13:50:00,67.83,67.91,67.8,67.88,19000.0,41.0785,41.127,41.0604,41.1088,19000.0
2013-06-10 13:55:00,67.87,67.9,67.87,67.89,7700.0,41.1028,41.1209,41.1028,41.1149,7700.0
2013-06-10 14:00:00,67.89,67.89,67.81,67.86,18200.0,41.1149,41.1149,41.0664,41.0967,18200.0
2013-06-10 14:05:00,67.87,67.9,67.86,67.89,9600.0,41.1028,41.1209,41.0967,41.1149,9600.0
2013-06-10 14:10:00,67.89,67.9,67.79,67.81,14800.0,41.1149,41.1209,41.0543,41.0664,14800.0
2013-06-10 14:15:00,67.81,67.86,67.8,67.83,16600.0,41.0664,41.0967,41.0604,41.0785,16600.0
2013-06-10 14:20:00,67.84,67.89,67.83,67.87,9500.0,41.0846,41.1149,41.0785,41.1028,9500.0
2013-06-10 14:25:00,67.88,67.93,67.87,67.91,21600.0,41.1088,41.1391,41.1028,41.127,21600.0
2013-06-10 14:30:00,67.91,67.95,67.9,67.93,26700.0,41.127,41.1512,41.1209,41.1391,26700.0
2013-06-10 14:35:00,67.93,67.93,67.82,67.83,16100.0,41.1391,41.1391,41.0725,41.0785,16100.0
2013-06-10 14:40:00,67.83,67.85,67.78,67.85,14200.0,41.0785,41.0907,41.0483,41.0907,14200.0
2013-06-10 14:45:00,67.84,67.92,67.84,67.92,14100.0,41.0846,41.133,41.0846,41.133,14100.0
2013-06-10 14:50:00,67.92,67.94,67.91,67.92,30600.0,41.133,41.1452,41.127,41.133,30600.0
2013-06-10 14:55:00,67.92,68.0,67.92,68.0,19400.0,41.133,41.1815,41.133,41.1815,19400.0
2013-06-10 15:00:00,68.0,68.0,67.91,67.93,29100.0,41.1815,41.1815,41.127,41.1391,29100.0
2013-06-10 15:05:00,67.93,67.97,67.85,67.93,32700.0,41.1391,41.1633,41.0907,41.1391,32700.0
2013-06-10 15:10:00,67.93,67.99,67.92,67.96,18800.0,41.1391,41.1754,41.133,41.1573,18800.0
2013-06-10 15:15:00,67.97,67.97,67.9,67.95,16400.0,41.1633,41.1633,41.1209,41.1512,16400.0
2013-06-10 15:20:00,67.95,67.97,67.89,67.93,21700.0,41.1512,41.1633,41.1149,41.1391,21700.0
2013-06-10 15:25:00,67.94,67.94,67.87,67.92,15900.0,41.1452,41.1452,41.1028,41.133,15900.0
2013-06-10 15:30:00,67.93,67.94,67.87,67.9,21400.0,41.1391,41.1452,41.1028,41.1209,21400.0
2013-06-10 15:35:00,67.9,67.93,67.87,67.92,28400.0,41.1209,41.1391,41.1028,41.133,28400.0
2013-06-10 15:40:00,67.89,67.9,67.86,67.88,26800.0,41.1149,41.1209,41.0967,41.1088,26800.0
2013-06-10 15:45:00,67.88,67.92,67.86,67.89,41000.0,41.1088,41.133,41.0967,41.1149,41000.0
2013-06-10 15:50:00,67.88,67.89,67.8,67.81,62400.0,41.1088,41.1149,41.0604,41.0664,62400.0
2013-06-10 15:55:00,67.8,67.88,67.79,67.88,117500.0,41.0604,41.1088,41.0543,41.1088,117500.0
2013-06-11 09:30:00,67.53,67.58,67.39,67.51,64900.0,40.8969,40.9271,40.8121,40.8847,64900.0
2013-06-11 09:35:00,67.51,67.62,67.38,67.56,12400.0,40.8847,40.9514,40.806,40.915,12400.0
2013-06-11 09:40:00,67.62,67.82,67.62,67.78,11300.0,40.9514,41.0725,40.9514,41.0483,11300.0
2013-06-11 09:45:00,67.75,67.75,67.62,67.71,12400.0,41.0301,41.0301,40.9514,41.0059,12400.0
2013-06-11 09:50:00,67.74,67.83,67.65,67.68,17900.0,41.024,41.0785,40.9695,40.9877,17900.0
2013-06-11 09:55:00,67.68,67.75,67.57,67.64,16300.0,40.9877,41.0301,40.9211,40.9635,16300.0
2013-06-11 10:00:00,67.61,67.67,67.53,67.63,11800.0,40.9453,40.9816,40.8969,40.9574,11800.0
2013-06-11 10:05:00,67.63,67.79,67.61,67.69,15000.0,40.9574,41.0543,40.9453,40.9938,15000.0
2013-06-11 10:10:00,67.68,67.74,67.63,67.64,13300.0,40.9877,41.024,40.9574,40.9635,13300.0
2013-06-11 10:15:00,67.62,67.68,67.56,67.65,21800.0,40.9514,40.9877,40.915,40.9695,21800.0
2013-06-11 10:20:00,67.64,67.64,67.53,67.54,17800.0,40.9635,40.9635,40.8969,40.9029,17800.0
2013-06-11 10:25:00,67.54,67.7,67.53,67.66,19200.0,40.9029,40.9998,40.8969,40.9756,19200.0
2013-06-11 10:30:00,67.64,67.76,67.64,67.7,16800.0,40.9635,41.0361,40.9635,40.9998,16800.0
2013-06-11 10:35:00,67.72,67.74,67.64,67.74,23400.0,41.0119,41.024,40.9635,41.024,23400.0
2013-06-11 10:40:00,67.75,67.81,67.69,67.8,19200.0,41.0301,41.0664,40.9938,41.0604,19200.0
2013-06-11 10:45:00,67.8,67.85,67.78,67.79,19900.0,41.0604,41.0907,41.0483,41.0543,19900.0
2013-06-11 10:50:00,67.81,67.85,67.77,67.78,29700.0,41.0664,41.0907,41.0422,41.0483,29700.0
2013-06-11 10:55:00,67.78,67.89,67.76,67.84,84200.0,41.0483,41.1149,41.0361,41.0846,84200.0
2013-06-11 11:00:00,67.84,67.9,67.81,67.83,31400.0,41.0846,41.1209,41.0664,41.0785,31400.0
2013-06-11 11:05:00,67.85,67.9,67.84,67.88,16000.0,41.0907,41.1209,41.0846,41.1088,16000.0
2013-06-11 11:10:00,67.87,67.96,67.87,67.94,24100.0,41.1028,41.1573,41.1028,41.1452,24100.0
2013-06-11 11:15:00,67.95,67.98,67.91,67.91,19400.0,41.1512,41.1694,41.127,41.127,19400.0
2013-06-11 11:20:00,67.91,67.98,67.9,67.95,17700.0,41.127,41.1694,41.1209,41.1512,17700.0
2013-06-11 11:25:00,67.96,68.01,67.95,67.98,30100.0,41.1573,41.1875,41.1512,41.1694,30100.0
2013-06-11 11:30:00,67.99,68.12,67.98,68.03,35500.0,41.1754,41.2542,41.1694,41.1997,35500.0
2013-06-11 11:35:00,68.03,68.1,68.02,68.03,26100.0,41.1997,41.2421,41.1936,41.1997,26100.0
2013-06-11 11:40:00,68.04,68.1,68.0,68.01,28300.0,41.2057,41.2421,41.1815,41.1875,28300.0
2013-06-11 11:45:00,68.02,68.09,68.01,68.08,22800.0,41.1936,41.236,41.1875,41.2299,22800.0
2013-06-11 11:50:00,68.08,68.11,68.02,68.05,35500.0,41.2299,41.2481,41.1936,41.2118,35500.0
2013-06-11 11:55:00,68.05,68.09,68.01,68.06,23300.0,41.2118,41.236,41.1875,41.2178,23300.0
2013-06-11 12:00:00,68.04,68.08,67.98,67.99,18300.0,41.2057,41.2299,41.1694,41.1754,18300.0
2013-06-11 12:05:00,67.98,68.02,67.94,67.95,9600.0,41.1694,41.1936,41.1452,41.1512,9600.0
2013-06-11 12:10:00,67.96,67.97,67.91,67.93,39500.0,41.1573,41.1633,41.127,41.1391,39500.0
2013-06-11 12:15:00,67.92,67.95,67.84,67.86,12800.0,41.133,41.1512,41.0846,41.0967,12800.0
2013-06-11 12:20:00,67.85,67.85,67.81,67.82,9100.0,41.0907,41.0907,41.0664,41.0725,9100.0
2013-06-11 12:25:00,67.81,67.81,67.74,67.77,21400.0,41.0664,41.0664,41.024,41.0422,21400.0
2013-06-11 12:30:00,67.76,67.77,67.72,67.75,11100.0,41.0361,41.0422,41.0119,41.0301,11100.0
2013-06-11 12:35:00,67.75,67.76,67.71,67.73,11400.0,41.0301,41.0361,41.0059,41.018,11400.0
2013-06-11 12:40:00,67.73,67.76,67.72,67.73,12000.0,41.018,41.0361,41.0119,41.018,12000.0
2013-06-11 12:45:00,67.74,67.75,67.66,67.69,15500.0,41.024,41.0301,40.9756,40.9938,15500.0
2013-06-11 12:50:00,67.68,67.72,67.66,67.69,15200.0,40.9877,41.0119,40.9756,40.9938,15200.0
2013-06-11 12:55:00,67.69,67.76,67.69,67.76,19400.0,40.9938,41.0361,40.9938,41.0361,19400.0
2013-06-11 13:00:00,67.75,67.76,67.69,67.71,18000.0,41.0301,41.0361,40.9938,41.0059,18000.0
2013-06-11 13:05:00,67.71,67.74,67.7,67.71,23300.0,41.0059,41.024,40.9998,41.0059,23300.0
2013-06-11 13:10:00,67.7,67.73,67.67,67.7,14200.0,40.9998,41.018,40.9816,40.9998,14200.0
2013-06-11 13:15:00,67.7,67.73,67.65,67.65,16800.0,40.9998,41.018,40.9695,40.9695,16800.0
2013-06-11 13:20:00,67.65,67.68,67.6,67.65,26500.0,40.9695,40.9877,40.9392,40.9695,26500.0
2013-06-11 13:25:00,67.66,67.68,67.57,67.57,17400.0,40.9756,40.9877,40.9211,40.9211,17400.0
2013-06-11 13:30:00,67.56,67.62,67.54,67.54,22900.0,40.915,40.9514,40.9029,40.9029,22900.0
2013-06-11 13:35:00,67.53,67.6,67.51,67.58,17500.0,40.8969,40.9392,40.8847,40.9271,17500.0
2013-06-11 13:40:00,67.57,67.58,67.54,67.54,11100.0,40.9211,40.9271,40.9029,40.9029,11100.0
2013-06-11 13:45:00,67.55,67.6,67.54,67.56,11200.0,40.909,40.9392,40.9029,40.915,11200.0
2013-06-11 13:50:00,67.57,67.61,67.54,67.59,24800.0,40.9211,40.9453,40.9029,40.9332,24800.0
2013-06-11 13:55:00,67.59,67.6,67.47,67.49,194500.0,40.9332,40.9392,40.8605,40.8726,194500.0
2013-06-11 14:00:00,67.48,67.51,67.44,67.48,61000.0,40.8666,40.8847,40.8424,40.8666,61000.0
2013-06-11 14:05:00,67.47,67.48,67.37,67.41,64300.0,40.8605,40.8666,40.8,40.8242,64300.0
2013-06-11 14:10:00,67.41,67.47,67.37,67.44,39700.0,40.8242,40.8605,40.8,40.8424,39700.0
2013-06-11 14:15:00,67.43,67.54,67.43,67.52,35300.0,40.8363,40.9029,40.8363,40.8908,35300.0
2013-06-11 14:20:00,67.53,67.57,67.51,67.53,25900.0,40.8969,40.9211,40.8847,40.8969,25900.0
2013-06-11 14:25:00,67.51,67.59,67.51,67.57,24400.0,40.8847,40.9332,40.8847,40.9211,24400.0
2013-06-11 14:30:00,67.58,67.64,67.56,67.59,26100.0,40.9271,40.9635,40.915,40.9332,26100.0
2013-06-11 14:35:00,67.6,67.7,67.6,67.69,23100.0,40.9392,40.9998,40.9392,40.9938,23100.0
2013-06-11 14:40:00,67.69,67.71,67.54,67.54,40000.0,40.9938,41.0059,40.9029,40.9029,40000.0
2013-06-11 14:45:00,67.55,67.59,67.51,67.51,40400.0,40.909,40.9332,40.8847,40.8847,40400.0
2013-06-11 14:50:00,67.51,67.51,67.43,67.45,31900.0,40.8847,40.8847,40.8363,40.8484,31900.0
2013-06-11 14:55:00,67.45,67.59,67.45,67.57,18100.0,40.8484,40.9332,40.8484,40.9211,18100.0
2013-06-11 15:00:00,67.57,67.6,67.47,67.47,37600.0,40.9211,40.9392,40.8605,40.8605,37600.0
2013-06-11 15:05:00,67.49,67.53,67.47,67.5,22200.0,40.8726,40.8969,40.8605,40.8787,22200.0
2013-06-11 15:10:00,67.5,67.52,67.46,67.5,17700.0,40.8787,40.8908,40.8545,40.8787,17700.0
2013-06-11 15:15:00,67.51,67.52,67.44,67.46,23800.0,40.8847,40.8908,40.8424,40.8545,23800.0
2013-06-11 15:20:00,67.46,67.47,67.4,67.46,28300.0,40.8545,40.8605,40.8181,40.8545,28300.0
2013-06-11 15:25:00,67.46,67.5,67.38,67.4,21500.0,40.8545,40.8787,40.806,40.8181,21500.0
2013-06-11 15:30:00,67.4,67.4,67.29,67.3,45400.0,40.8181,40.8181,40.7515,40.7576,45400.0
2013-06-11 15:35:00,67.3,67.36,67.25,67.27,60700.0,40.7576,40.7939,40.7273,40.7394,60700.0
2013-06-11 15:40:00,67.27,67.3,67.2,67.21,61800.0,40.7394,40.7576,40.697,40.7031,61800.0
2013-06-11 15:45:00,67.2,67.27,67.1,67.27,106100.0,40.697,40.7394,40.6364,40.7394,106100.0
2013-06-11 15:50:00,67.26,67.29,67.21,67.23,86900.0,40.7333,40.7515,40.7031,40.7152,86900.0
2013-06-11 15:55:00,67.22,67.25,67.2,67.22,117900.0,40.7091,40.7273,40.697,40.7091,117900.0
2013-06-12 09:30:00,67.63,67.8,67.36,67.73,56400.0,40.9574,41.0604,40.7939,41.018,56400.0
2013-06-12 09:35:00,67.73,67.77,67.58,67.63,28900.0,41.018,41.0422,40.9271,40.9574,28900.0
2013-06-12 09:40:00,67.62,67.7,67.58,67.58,21000.0,40.9514,40.9998,40.9271,40.9271,21000.0
2013-06-12 09:45:00,67.6,67.62,67.5,67.57,18200.0,40.9392,40.9514,40.8787,40.9211,18200.0
2013-06-12 09:50:00,67.56,67.61,67.49,67.53,22100.0,40.915,40.9453,40.8726,40.8969,22100.0
2013-06-12 09:55:00,67.52,67.55,67.43,67.54,25600.0,40.8908,40.909,40.8363,40.9029,25600.0
2013-06-12 10:00:00,67.52,67.53,67.22,67.22,29700.0,40.8908,40.8969,40.7091,40.7091,29700.0
2013-06-12 10:05:00,67.22,67.28,67.17,67.19,27000.0,40.7091,40.7455,40.6788,40.6909,27000.0
2013-06-12 10:10:00,67.18,67.26,67.16,67.22,28400.0,40.6849,40.7333,40.6728,40.7091,28400.0
2013-06-12 10:15:00,67.23,67.28,67.14,67.15,29600.0,40.7152,40.7455,40.6607,40.6667,29600.0
2013-06-12 10:20:00,67.16,67.29,67.13,67.28,28800.0,40.6728,40.7515,40.6546,40.7455,28800.0
2013-06-12 10:25:00,67.26,67.27,67.15,67.18,28600.0,40.7333,40.7394,40.6667,40.6849,28600.0
2013-06-12 10:30:00,67.17,67.2,67.12,67.15,30200.0,40.6788,40.697,40.6486,40.6667,30200.0
2013-06-12 10:35:00,67.18,67.18,67.0,67.0,60600.0,40.6849,40.6849,40.5759,40.5759,60600.0
2013-06-12 10:40:00,67.0,67.04,66.9,66.94,54500.0,40.5759,40.6001,40.5153,40.5395,54500.0
2013-06-12 10:45:00,66.92,66.93,66.76,66.79,45300.0,40.5274,40.5335,40.4305,40.4487,45300.0
2013-06-12 10:50:00,66.81,66.9,66.76,66.84,61000.0,40.4608,40.5153,40.4305,40.479,61000.0
2013-06-12 10:55:00,66.88,66.96,66.81,66.92,39200.0,40.5032,40.5517,40.4608,40.5274,39200.0
2013-06-12 11:00:00,66.92,66.95,66.85,66.89,45600.0,40.5274,40.5456,40.485,40.5093,45600.0
2013-06-12 11:05:00,66.89,66.95,66.85,66.95,32600.0,40.5093,40.5456,40.485,40.5456,32600.0
2013-06-12 11:10:00,66.95,66.98,66.9,66.9,32500.0,40.5456,40.5638,40.5153,40.5153,32500.0
2013-06-12 11:15:00,66.9,66.9,66.8,66.8,36100.0,40.5153,40.5153,40.4548,40.4548,36100.0
2013-06-12 11:20:00,66.82,67.02,66.82,66.98,49100.0,40.4669,40.588,40.4669,40.5638,49100.0
2013-06-12 11:25:00,66.97,67.0,66.91,66.99,33300.0,40.5577,40.5759,40.5214,40.5698,33300.0
2013-06-12 11:30:00,66.98,66.99,66.87,66.87,34100.0,40.5638,40.5698,40.4972,40.4972,34100.0
2013-06-12 11:35:00,66.88,66.95,66.84,66.9,31300.0,40.5032,40.5456,40.479,40.5153,31300.0
2013-06-12 11:40:00,66.9,66.9,66.8,66.85,29300.0,40.5153,40.5153,40.4548,40.485,29300.0
2013-06-12 11:45:00,66.82,66.84,66.73,66.77,61800.0,40.4669,40.479,40.4124,40.4366,61800.0
2013-06-12 11:50:00,66.77,66.83,66.66,66.69,50100.0,40.4366,40.4729,40.37,40.3881,50100.0
2013-06-12 11:55:00,66.69,66.72,66.61,66.65,40500.0,40.3881,40.4063,40.3397,40.3639,40500.0
2013-06-12 12:00:00,66.63,66.69,66.62,66.69,33900.0,40.3518,40.3881,40.3458,40.3881,33900.0
2013-06-12 12:05:00,66.68,66.75,66.65,66.71,34300.0,40.3821,40.4245,40.3639,40.4003,34300.0
2013-06-12 12:10:00,66.71,66.74,66.66,66.66,21600.0,40.4003,40.4184,40.37,40.37,21600.0
2013-06-12 12:15:00,66.68,66.7,66.6,66.65,29200.0,40.3821,40.3942,40.3336,40.3639,29200.0
2013-06-12 12:20:00,66.67,66.8,66.67,66.8,18800.0,40.376,40.4548,40.376,40.4548,18800.0
2013-06-12 12:25:00,66.81,66.87,66.8,66.87,11500.0,40.4608,40.4972,40.4548,40.4972,11500.0
2013-06-12 12:30:00,66.85,66.93,66.82,66.84,19800.0,40.485,40.5335,40.4669,40.479,19800.0
2013-06-12 12:35:00,66.83,66.89,66.71,66.73,55500.0,40.4729,40.5093,40.4003,40.4124,55500.0
2013-06-12 12:40:00,66.74,66.78,66.65,66.78,30800.0,40.4184,40.4426,40.3639,40.4426,30800.0
2013-06-12 12:45:00,66.77,66.81,66.72,66.81,13900.0,40.4366,40.4608,40.4063,40.4608,13900.0
2013-06-12 12:50:00,66.82,66.82,66.78,66.79,12300.0,40.4669,40.4669,40.4426,40.4487,12300.0
2013-06-12 12:55:00,66.79,66.83,66.78,66.82,10300.0,40.4487,40.4729,40.4426,40.4669,10300.0
2013-06-12 13:00:00,66.82,66.85,66.8,66.81,15300.0,40.4669,40.485,40.4548,40.4608,15300.0
2013-06-12 13:05:00,66.8,66.91,66.8,66.86,18400.0,40.4548,40.5214,40.4548,40.4911,18400.0
2013-06-12 13:10:00,66.87,66.88,66.79,66.82,17200.0,40.4972,40.5032,40.4487,40.4669,17200.0
2013-06-12 13:15:00,66.82,66.87,66.79,66.79,11900.0,40.4669,40.4972,40.4487,40.4487,11900.0
2013-06-12 13:20:00,66.8,66.83,66.78,66.78,7800.0,40.4548,40.4729,40.4426,40.4426,7800.0
2013-06-12 13:25:00,66.78,66.82,66.75,66.76,12600.0,40.4426,40.4669,40.4245,40.4305,12600.0
2013-06-12 13:30:00,66.75,66.8,66.74,66.77,15500.0,40.4245,40.4548,40.4184,40.4366,15500.0
2013-06-12 13:35:00,66.75,66.77,66.66,66.66,19000.0,40.4245,40.4366,40.37,40.37,19000.0
2013-06-12 13:40:00,66.65,66.67,66.59,66.67,21400.0,40.3639,40.376,40.3276,40.376,21400.0
2013-06-12 13:45:00,66.67,66.72,66.63,66.68,17300.0,40.376,40.4063,40.3518,40.3821,17300.0
2013-06-12 13:50:00,66.68,66.7,66.63,66.69,20100.0,40.3821,40.3942,40.3518,40.3881,20100.0
2013-06-12 13:55:00,66.71,66.73,66.66,66.7,18300.0,40.4003,40.4124,40.37,40.3942,18300.0
2013-06-12 14:00:00,66.7,66.73,66.64,66.64,19000.0,40.3942,40.4124,40.3579,40.3579,19000.0
2013-06-12 14:05:00,66.65,66.65,66.58,66.62,25000.0,40.3639,40.3639,40.3215,40.3458,25000.0
2013-06-12 14:10:00,66.63,66.63,66.48,66.52,38900.0,40.3518,40.3518,40.261,40.2852,38900.0
2013-06-12 14:15:00,66.53,66.55,66.42,66.48,30700.0,40.2912,40.3034,40.2246,40.261,30700.0
2013-06-12 14:20:00,66.48,66.56,66.47,66.55,25100.0,40.261,40.3094,40.2549,40.3034,25100.0
2013-06-12 14:25:00,66.55,66.58,66.51,66.58,40000.0,40.3034,40.3215,40.2791,40.3215,40000.0
2013-06-12 14:30:00,66.57,66.63,66.53,66.58,35200.0,40.3155,40.3518,40.2912,40.3215,35200.0
2013-06-12 14:35:00,66.59,66.64,66.58,66.63,12100.0,40.3276,40.3579,40.3215,40.3518,12100.0
2013-06-12 14:40:00,66.63,66.78,66.62,66.77,38400.0,40.3518,40.4426,40.3458,40.4366,38400.0
2013-06-12 14:45:00,66.76,66.76,66.63,66.64,16200.0,40.4305,40.4305,40.3518,40.3579,16200.0
2013-06-12 14:50:00,66.62,66.72,66.62,66.7,23400.0,40.3458,40.4063,40.3458,40.3942,23400.0
2013-06-12 14:55:00,66.68,66.78,66.65,66.77,22800.0,40.3821,40.4426,40.3639,40.4366,22800.0
2013-06-12 15:00:00,66.78,66.78,66.64,66.7,32300.0,40.4426,40.4426,40.3579,40.3942,32300.0
2013-06-12 15:05:00,66.7,66.77,66.66,66.71,31900.0,40.3942,40.4366,40.37,40.4003,31900.0
2013-06-12 15:10:00,66.71,66.73,66.65,66.69,29900.0,40.4003,40.4124,40.3639,40.3881,29900.0
2013-06-12 15:15:00,66.66,66.7,66.62,66.62,41100.0,40.37,40.3942,40.3458,40.3458,41100.0
2013-06-12 15:20:00,66.62,66.71,66.61,66.68,33300.0,40.3458,40.4003,40.3397,40.3821,33300.0
2013-06-12 15:25:00,66.69,66.83,66.69,66.83,37100.0,40.3881,40.4729,40.3881,40.4729,37100.0
2013-06-12 15:30:00,66.82,66.84,66.67,66.67,33100.0,40.4669,40.479,40.376,40.376,33100.0
2013-06-12 15:35:00,66.67,66.76,66.66,66.72,41500.0,40.376,40.4305,40.37,40.4063,41500.0
2013-06-12 15:40:00,66.7,66.74,66.7,66.71,46700.0,40.3942,40.4184,40.3942,40.4003,46700.0
2013-06-12 15:45:00,66.7,66.81,66.68,66.75,60200.0,40.3942,40.4608,40.3821,40.4245,60200.0
2013-06-12 15:50:00,66.75,66.75,66.63,66.64,161500.0,40.4245,40.4245,40.3518,40.3579,161500.0
2013-06-12 15:55:00,66.63,66.68,66.59,66.6,233100.0,40.3518,40.3821,40.3276,40.3336,233100.0
2013-06-13 09:30:00,66.69,66.88,66.65,66.74,63200.0,40.3881,40.5032,40.3639,40.4184,63200.0
2013-06-13 09:35:00,66.78,66.97,66.74,66.9,49600.0,40.4426,40.5577,40.4184,40.5153,49600.0
2013-06-13 09:40:00,66.91,66.98,66.86,66.97,24200.0,40.5214,40.5638,40.4911,40.5577,24200.0
2013-06-13 09:45:00,66.95,66.99,66.87,66.94,28900.0,40.5456,40.5698,40.4972,40.5395,28900.0
2013-06-13 09:50:00,66.91,66.92,66.85,66.91,36100.0,40.5214,40.5274,40.485,40.5214,36100.0
2013-06-13 09:55:00,66.92,67.11,66.9,67.04,19500.0,40.5274,40.6425,40.5153,40.6001,19500.0
2013-06-13 10:00:00,67.05,67.06,66.89,66.91,37600.0,40.6062,40.6122,40.5093,40.5214,37600.0
2013-06-13 10:05:00,66.92,67.08,66.91,67.02,26600.0,40.5274,40.6243,40.5214,40.588,26600.0
2013-06-13 10:10:00,67.03,67.04,66.93,67.03,23400.0,40.5941,40.6001,40.5335,40.5941,23400.0
2013-06-13 10:15:00,67.04,67.16,67.01,67.12,24500.0,40.6001,40.6728,40.5819,40.6486,24500.0
2013-06-13 10:20:00,67.13,67.14,66.97,67.01,43700.0,40.6546,40.6607,40.5577,40.5819,43700.0
2013-06-13 10:25:00,67.02,67.07,66.95,66.96,24300.0,40.588,40.6183,40.5456,40.5517,24300.0
2013-06-13 10:30:00,66.96,67.06,66.91,67.04,28500.0,40.5517,40.6122,40.5214,40.6001,28500.0
2013-06-13 10:35:00,67.05,67.07,66.89,66.9,29200.0,40.6062,40.6183,40.5093,40.5153,29200.0
2013-06-13 10:40:00,66.91,66.93,66.81,66.86,36900.0,40.5214,40.5335,40.4608,40.4911,36900.0
2013-06-13 10:45:00,66.86,66.9,66.81,66.82,23400.0,40.4911,40.5153,40.4608,40.4669,23400.0
2013-06-13 10:50:00,66.81,66.86,66.74,66.77,33900.0,40.4608,40.4911,40.4184,40.4366,33900.0
2013-06-13 10:55:00,66.78,66.78,66.64,66.68,27500.0,40.4426,40.4426,40.3579,40.3821,27500.0
2013-06-13 11:00:00,66.67,66.73,66.63,66.68,35500.0,40.376,40.4124,40.3518,40.3821,35500.0
2013-06-13 11:05:00,66.7,66.7,66.59,66.66,26500.0,40.3942,40.3942,40.3276,40.37,26500.0
2013-06-13 11:10:00,66.66,66.67,66.57,66.65,17800.0,40.37,40.376,40.3155,40.3639,17800.0
2013-06-13 11:15:00,66.67,66.67,66.53,66.67,23000.0,40.376,40.376,40.2912,40.376,23000.0
2013-06-13 11:20:00,66.65,66.68,66.59,66.64,34800.0,40.3639,40.3821,40.3276,40.3579,34800.0
2013-06-13 11:25:00,66.65,66.85,66.63,66.85,30500.0,40.3639,40.485,40.3518,40.485,30500.0
2013-06-13 11:30:00,66.83,66.86,66.81,66.83,14700.0,40.4729,40.4911,40.4608,40.4729,14700.0
2013-06-13 11:35:00,66.86,66.93,66.8,66.9,31100.0,40.4911,40.5335,40.4548,40.5153,31100.0
2013-06-13 11:40:00,66.93,66.95,66.85,66.89,170400.0,40.5335,40.5456,40.485,40.5093,170400.0
2013-06-13 11:45:00,66.9,66.93,66.82,66.88,45700.0,40.5153,40.5335,40.4669,40.5032,45700.0
2013-06-13 11:50:00,66.88,66.88,66.8,66.82,17100.0,40.5032,40.5032,40.4548,40.4669,17100.0
2013-06-13 11:55:00,66.83,66.92,66.81,66.89,12400.0,40.4729,40.5274,40.4608,40.5093,12400.0
2013-06-13 12:00:00,66.9,67.0,66.9,66.98,39100.0,40.5153,40.5759,40.5153,40.5638,39100.0
2013-06-13 12:05:00,66.98,67.02,66.94,66.99,29500.0,40.5638,40.588,40.5395,40.5698,29500.0
2013-06-13 12:10:00,67.0,67.0,66.93,66.98,22300.0,40.5759,40.5759,40.5335,40.5638,22300.0
2013-06-13 12:15:00,66.99,67.03,66.89,66.93,13600.0,40.5698,40.5941,40.5093,40.5335,13600.0
2013-06-13 12:20:00,66.94,66.97,66.9,66.97,7800.0,40.5395,40.5577,40.5153,40.5577,7800.0
2013-06-13 12:25:00,66.97,67.02,66.95,66.95,12600.0,40.5577,40.588,40.5456,40.5456,12600.0
2013-06-13 12:30:00,66.96,67.01,66.96,66.99,13000.0,40.5517,40.5819,40.5517,40.5698,13000.0
2013-06-13 12:35:00,67.0,67.12,66.99,67.12,29500.0,40.5759,40.6486,40.5698,40.6486,29500.0
2013-06-13 12:40:00,67.12,67.13,67.06,67.12,19500.0,40.6486,40.6546,40.6122,40.6486,19500.0
2013-06-13 12:45:00,67.12,67.15,67.09,67.1,45100.0,40.6486,40.6667,40.6304,40.6364,45100.0
2013-06-13 12:50:00,67.1,67.11,67.05,67.06,24500.0,40.6364,40.6425,40.6062,40.6122,24500.0
2013-06-13 12:55:00,67.05,67.09,67.04,67.06,38500.0,40.6062,40.6304,40.6001,40.6122,38500.0
2013-06-13 13:00:00,67.07,67.1,67.01,67.02,29100.0,40.6183,40.6364,40.5819,40.588,29100.0
2013-06-13 13:05:00,67.02,67.03,66.94,67.02,28500.0,40.588,40.5941,40.5395,40.588,28500.0
2013-06-13 13:10:00,67.03,67.07,67.02,67.05,19400.0,40.5941,40.6183,40.588,40.6062,19400.0
2013-06-13 13:15:00,67.04,67.1,67.02,67.05,20100.0,40.6001,40.6364,40.588,40.6062,20100.0
2013-06-13 13:20:00,67.04,67.07,67.01,67.05,19300.0,40.6001,40.6183,40.5819,40.6062,19300.0
2013-06-13 13:25:00,67.05,67.06,67.02,67.06,16100.0,40.6062,40.6122,40.588,40.6122,16100.0
2013-06-13 13:30:00,67.06,67.11,67.02,67.03,41200.0,40.6122,40.6425,40.588,40.5941,41200.0
2013-06-13 13:35:00,67.03,67.03,66.89,66.9,30400.0,40.5941,40.5941,40.5093,40.5153,30400.0
2013-06-13 13:40:00,66.91,66.91,66.87,66.88,20100.0,40.5214,40.5214,40.4972,40.5032,20100.0
2013-06-13 13:45:00,66.89,66.9,66.83,66.87,28900.0,40.5093,40.5153,40.4729,40.4972,28900.0
2013-06-13 13:50:00,66.88,66.88,66.79,66.82,68600.0,40.5032,40.5032,40.4487,40.4669,68600.0
2013-06-13 13:55:00,66.82,66.88,66.8,66.83,27000.0,40.4669,40.5032,40.4548,40.4729,27000.0
2013-06-13 14:00:00,66.83,66.87,66.79,66.82,106000.0,40.4729,40.4972,40.4487,40.4669,106000.0
2013-06-13 14:05:00,66.82,66.88,66.81,66.88,22000.0,40.4669,40.5032,40.4608,40.5032,22000.0
2013-06-13 14:10:00,66.88,66.89,66.83,66.87,31300.0,40.5032,40.5093,40.4729,40.4972,31300.0
2013-06-13 14:15:00,66.87,66.92,66.83,66.89,31900.0,40.4972,40.5274,40.4729,40.5093,31900.0
2013-06-13 14:20:00,66.89,66.92,66.85,66.9,36200.0,40.5093,40.5274,40.485,40.5153,36200.0
2013-06-13 14:25:00,66.91,67.0,66.9,66.94,27100.0,40.5214,40.5759,40.5153,40.5395,27100.0
2013-06-13 14:30:00,66.95,67.01,66.95,67.0,17900.0,40.5456,40.5819,40.5456,40.5759,17900.0
2013-06-13 14:35:00,67.01,67.04,67.0,67.04,32700.0,40.5819,40.6001,40.5759,40.6001,32700.0
2013-06-13 14:40:00,67.04,67.07,67.02,67.06,24800.0,40.6001,40.6183,40.588,40.6122,24800.0
2013-06-13 14:45:00,67.06,67.06,67.01,67.01,22900.0,40.6122,40.6122,40.5819,40.5819,22900.0
2013-06-13 14:50:00,67.0,67.05,67.0,67.03,26900.0,40.5759,40.6062,40.5759,40.5941,26900.0
2013-06-13 14:55:00,67.03,67.04,66.98,67.01,30100.0,40.5941,40.6001,40.5638,40.5819,30100.0
2013-06-13 15:00:00,67.0,67.08,67.0,67.07,32300.0,40.5759,40.6243,40.5759,40.6183,32300.0
2013-06-13 15:05:00,67.06,67.11,67.04,67.06,36800.0,40.6122,40.6425,40.6001,40.6122,36800.0
2013-06-13 15:10:00,67.05,67.08,67.02,67.08,36600.0,40.6062,40.6243,40.588,40.6243,36600.0
2013-06-13 15:15:00,67.09,67.15,67.08,67.09,26700.0,40.6304,40.6667,40.6243,40.6304,26700.0
2013-06-13 15:20:00,67.1,67.13,67.06,67.07,41600.0,40.6364,40.6546,40.6122,40.6183,41600.0
2013-06-13 15:25:00,67.08,67.13,67.05,67.12,39800.0,40.6243,40.6546,40.6062,40.6486,39800.0
2013-06-13 15:30:00,67.12,67.15,67.09,67.09,32800.0,40.6486,40.6667,40.6304,40.6304,32800.0
2013-06-13 15:35:00,67.1,67.15,67.05,67.15,75400.0,40.6364,40.6667,40.6062,40.6667,75400.0
2013-06-13 15:40:00,67.16,67.43,67.15,67.41,106700.0,40.6728,40.8363,40.6667,40.8242,106700.0
2013-06-13 15:45:00,67.4,67.57,67.38,67.53,87700.0,40.8181,40.9211,40.806,40.8969,87700.0
2013-06-13 15:50:00,67.52,67.55,67.43,67.43,158800.0,40.8908,40.909,40.8363,40.8363,158800.0
2013-06-13 15:55:00,67.43,67.51,67.4,67.49,168300.0,40.8363,40.8847,40.8181,40.8726,168300.0
2013-06-14 09:30:00,67.49,67.67,67.45,67.64,41600.0,40.8726,40.9816,40.8484,40.9635,41600.0
2013-06-14 09:35:00,67.62,67.7,67.58,67.66,13300.0,40.9514,40.9998,40.9271,40.9756,13300.0
2013-06-14 09:40:00,67.66,67.73,67.62,67.65,13800.0,40.9756,41.018,40.9514,40.9695,13800.0
2013-06-14 09:45:00,67.63,67.77,67.63,67.76,13700.0,40.9574,41.0422,40.9574,41.0361,13700.0
2013-06-14 09:50:00,67.76,67.86,67.7,67.85,24100.0,41.0361,41.0967,40.9998,41.0907,24100.0
2013-06-14 09:55:00,67.82,67.97,67.8,67.91,10900.0,41.0725,41.1633,41.0604,41.127,10900.0
2013-06-14 10:00:00,67.89,68.0,67.88,67.97,21300.0,41.1149,41.1815,41.1088,41.1633,21300.0
2013-06-14 10:05:00,68.0,68.05,67.95,67.98,23600.0,41.1815,41.2118,41.1512,41.1694,23600.0
2013-06-14 10:10:00,67.99,68.0,67.82,67.9,25100.0,41.1754,41.1815,41.0725,41.1209,25100.0
2013-06-14 10:15:00,67.91,67.93,67.81,67.9,17700.0,41.127,41.1391,41.0664,41.1209,17700.0
2013-06-14 10:20:00,67.9,67.96,67.83,67.92,24500.0,41.1209,41.1573,41.0785,41.133,24500.0
2013-06-14 10:25:00,67.92,67.94,67.8,67.8,31100.0,41.133,41.1452,41.0604,41.0604,31100.0
2013-06-14 10:30:00,67.81,67.95,67.8,67.92,28100.0,41.0664,41.1512,41.0604,41.133,28100.0
2013-06-14 10:35:00,67.93,67.93,67.83,67.87,28700.0,41.1391,41.1391,41.0785,41.1028,28700.0
2013-06-14 10:40:00,67.86,67.94,67.8,67.94,25800.0,41.0967,41.1452,41.0604,41.1452,25800.0
2013-06-14 10:45:00,67.93,67.93,67.84,67.84,13200.0,41.1391,41.1391,41.0846,41.0846,13200.0
2013-06-14 10:50:00,67.84,67.85,67.69,67.71,22500.0,41.0846,41.0907,40.9938,41.0059,22500.0
2013-06-14 10:55:00,67.7,67.75,67.6,67.63,17900.0,40.9998,41.0301,40.9392,40.9574,17900.0
2013-06-14 11:00:00,67.62,67.62,67.53,67.57,18700.0,40.9514,40.9514,40.8969,40.9211,18700.0
2013-06-14 11:05:00,67.56,67.8,67.56,67.77,32500.0,40.915,41.0604,40.915,41.0422,32500.0
2013-06-14 11:10:00,67.78,67.87,67.78,67.82,15500.0,41.0483,41.1028,41.0483,41.0725,15500.0
2013-06-14 11:15:00,67.82,67.87,67.77,67.86,18700.0,41.0725,41.1028,41.0422,41.0967,18700.0
2013-06-14 11:20:00,67.86,67.93,67.84,67.93,17500.0,41.0967,41.1391,41.0846,41.1391,17500.0
2013-06-14 11:25:00,67.93,67.96,67.9,67.93,20400.0,41.1391,41.1573,41.1209,41.1391,20400.0
2013-06-14 11:30:00,67.93,67.96,67.78,67.79,23800.0,41.1391,41.1573,41.0483,41.0543,23800.0
2013-06-14 11:35:00,67.79,67.87,67.77,67.77,17400.0,41.0543,41.1028,41.0422,41.0422,17400.0
2013-06-14 11:40:00,67.78,67.84,67.75,67.81,25400.0,41.0483,41.0846,41.0301,41.0664,25400.0
2013-06-14 11:45:00,67.82,67.82,67.74,67.74,21100.0,41.0725,41.0725,41.024,41.024,21100.0
2013-06-14 11:50:00,67.76,67.79,67.69,67.77,27100.0,41.0361,41.0543,40.9938,41.0422,27100.0
2013-06-14 11:55:00,67.77,67.87,67.75,67.85,23200.0,41.0422,41.1028,41.0301,41.0907,23200.0
2013-06-14 12:00:00,67.85,67.87,67.78,67.83,61100.0,41.0907,41.1028,41.0483,41.0785,61100.0
2013-06-14 12:05:00,67.83,67.84,67.78,67.83,28200.0,41.0785,41.0846,41.0483,41.0785,28200.0
2013-06-14 12:10:00,67.85,67.92,67.83,67.85,16500.0,41.0907,41.133,41.0785,41.0907,16500.0
2013-06-14 12:15:00,67.86,67.86,67.79,67.84,12500.0,41.0967,41.0967,41.0543,41.0846,12500.0
2013-06-14 12:20:00,67.85,67.86,67.79,67.84,15300.0,41.0907,41.0967,41.0543,41.0846,15300.0
2013-06-14 12:25:00,67.83,67.84,67.79,67.82,10400.0,41.0785,41.0846,41.0543,41.0725,10400.0
2013-06-14 12:30:00,67.83,67.84,67.73,67.78,14800.0,41.0785,41.0846,41.018,41.0483,14800.0
2013-06-14 12:35:00,67.77,67.8,67.73,67.79,10600.0,41.0422,41.0604,41.018,41.0543,10600.0
2013-06-14 12:40:00,67.78,67.81,67.74,67.79,11400.0,41.0483,41.0664,41.024,41.0543,11400.0
2013-06-14 12:45:00,67.78,67.83,67.77,67.77,11200.0,41.0483,41.0785,41.0422,41.0422,11200.0
2013-06-14 12:50:00,67.79,67.84,67.74,67.76,9100.0,41.0543,41.0846,41.024,41.0361,9100.0
2013-06-14 12:55:00,67.76,67.77,67.71,67.75,11300.0,41.0361,41.0422,41.0059,41.0301,11300.0
2013-06-14 13:00:00,67.75,67.76,67.64,67.69,16400.0,41.0301,41.0361,40.9635,40.9938,16400.0
2013-06-14 13:05:00,67.69,67.74,67.69,67.74,8100.0,40.9938,41.024,40.9938,41.024,8100.0
2013-06-14 13:10:00,67.74,67.78,67.71,67.78,15900.0,41.024,41.0483,41.0059,41.0483,15900.0
2013-06-14 13:15:00,67.77,67.77,67.65,67.65,13800.0,41.0422,41.0422,40.9695,40.9695,13800.0
2013-06-14 13:20:00,67.64,67.7,67.54,67.56,14000.0,40.9635,40.9998,40.9029,40.915,14000.0
2013-06-14 13:25:00,67.54,67.59,67.54,67.59,8600.0,40.9029,40.9332,40.9029,40.9332,8600.0
2013-06-14 13:30:00,67.59,67.61,67.56,67.59,11400.0,40.9332,40.9453,40.915,40.9332,11400.0
2013-06-14 13:35:00,67.61,67.64,67.55,67.56,15800.0,40.9453,40.9635,40.909,40.915,15800.0
2013-06-14 13:40:00,67.57,67.65,67.57,67.63,9000.0,40.9211,40.9695,40.9211,40.9574,9000.0
2013-06-14 13:45:00,67.63,67.63,67.6,67.63,6300.0,40.9574,40.9574,40.9392,40.9574,6300.0
2013-06-14 13:50:00,67.62,67.64,67.56,67.56,8000.0,40.9514,40.9635,40.915,40.915,8000.0
2013-06-14 13:55:00,67.57,67.62,67.57,67.62,8400.0,40.9211,40.9514,40.9211,40.9514,8400.0
2013-06-14 14:00:00,67.63,67.64,67.54,67.61,20900.0,40.9574,40.9635,40.9029,40.9453,20900.0
2013-06-14 14:05:00,67.6,67.68,67.59,67.67,6500.0,40.9392,40.9877,40.9332,40.9816,6500.0
2013-06-14 14:10:00,67.66,67.74,67.65,67.74,22900.0,40.9756,41.024,40.9695,41.024,22900.0
2013-06-14 14:15:00,67.73,67.82,67.73,67.82,20700.0,41.018,41.0725,41.018,41.0725,20700.0
2013-06-14 14:20:00,67.83,67.94,67.82,67.91,13100.0,41.0785,41.1452,41.0725,41.127,13100.0
2013-06-14 14:25:00,67.9,67.91,67.84,67.85,31400.0,41.1209,41.127,41.0846,41.0907,31400.0
2013-06-14 14:30:00,67.83,67.83,67.75,67.76,18800.0,41.0785,41.0785,41.0301,41.0361,18800.0
2013-06-14 14:35:00,67.76,67.81,67.72,67.8,11700.0,41.0361,41.0664,41.0119,41.0604,11700.0
2013-06-14 14:40:00,67.8,67.84,67.79,67.84,9400.0,41.0604,41.0846,41.0543,41.0846,9400.0
2013-06-14 14:45:00,67.84,67.89,67.82,67.83,15400.0,41.0846,41.1149,41.0725,41.0785,15400.0
2013-06-14 14:50:00,67.82,67.83,67.73,67.73,9700.0,41.0725,41.0785,41.018,41.018,9700.0
2013-06-14 14:55:00,67.73,67.73,67.65,67.69,25800.0,41.018,41.018,40.9695,40.9938,25800.0
2013-06-14 15:00:00,67.68,67.83,67.68,67.83,19000.0,40.9877,41.0785,40.9877,41.0785,19000.0
2013-06-14 15:05:00,67.83,67.86,67.8,67.82,46600.0,41.0785,41.0967,41.0604,41.0725,46600.0
2013-06-14 15:10:00,67.81,67.83,67.75,67.81,14300.0,41.0664,41.0785,41.0301,41.0664,14300.0
2013-06-14 15:15:00,67.83,67.88,67.75,67.8,43000.0,41.0785,41.1088,41.0301,41.0604,43000.0
2013-06-14 15:20:00,67.8,67.85,67.76,67.78,26800.0,41.0604,41.0907,41.0361,41.0483,26800.0
2013-06-14 15:25:00,67.78,67.82,67.74,67.74,18500.0,41.0483,41.0725,41.024,41.024,18500.0
2013-06-14 15:30:00,67.74,67.78,67.68,67.69,28000.0,41.024,41.0483,40.9877,40.9938,28000.0
2013-06-14 15:35:00,67.69,67.72,67.65,67.66,31900.0,40.9938,41.0119,40.9695,40.9756,31900.0
2013-06-14 15:40:00,67.67,67.7,67.64,67.68,62200.0,40.9816,40.9998,40.9635,40.9877,62200.0
2013-06-14 15:45:00,67.68,67.71,67.62,67.67,90400.0,40.9877,41.0059,40.9514,40.9816,90400.0
2013-06-14 15:50:00,67.68,67.71,67.66,67.7,42800.0,40.9877,41.0059,40.9756,40.9998,42800.0
2013-06-14 15:55:00,67.69,67.72,67.66,67.66,88100.0,40.9938,41.0119,40.9756,40.9756,88100.0
2013-06-17 09:30:00,68.18,68.96,68.15,68.52,212600.0,41.2905,41.7629,41.2723,41.4964,212600.0
2013-06-17 09:35:00,68.56,68.56,68.37,68.4,25300.0,41.5206,41.5206,41.4056,41.4237,25300.0
2013-06-17 09:40:00,68.4,68.51,68.27,68.46,42100.0,41.4237,41.4904,41.345,41.4601,42100.0
2013-06-17 09:45:00,68.47,68.52,68.31,68.5,27900.0,41.4661,41.4964,41.3692,41.4843,27900.0
2013-06-17 09:50:00,68.51,68.54,68.35,68.39,49000.0,41.4904,41.5085,41.3935,41.4177,49000.0
2013-06-17 09:55:00,68.37,68.43,68.23,68.24,22200.0,41.4056,41.4419,41.3208,41.3268,22200.0
2013-06-17 10:00:00,68.24,68.3,68.03,68.03,26700.0,41.3268,41.3632,41.1997,41.1997,26700.0
2013-06-17 10:05:00,68.03,68.13,68.03,68.08,35400.0,41.1997,41.2602,41.1997,41.2299,35400.0
2013-06-17 10:10:00,68.07,68.17,68.06,68.09,20500.0,41.2239,41.2844,41.2178,41.236,20500.0
2013-06-17 10:15:00,68.1,68.14,68.05,68.09,28300.0,41.2421,41.2663,41.2118,41.236,28300.0
2013-06-17 10:20:00,68.1,68.1,68.02,68.06,25500.0,41.2421,41.2421,41.1936,41.2178,25500.0
2013-06-17 10:25:00,68.05,68.11,68.04,68.1,21700.0,41.2118,41.2481,41.2057,41.2421,21700.0
2013-06-17 10:30:00,68.1,68.16,68.06,68.1,29900.0,41.2421,41.2784,41.2178,41.2421,29900.0
2013-06-17 10:35:00,68.11,68.13,68.07,68.09,13000.0,41.2481,41.2602,41.2239,41.236,13000.0
2013-06-17 10:40:00,68.08,68.11,68.03,68.1,72000.0,41.2299,41.2481,41.1997,41.2421,72000.0
2013-06-17 10:45:00,68.11,68.23,68.1,68.15,36500.0,41.2481,41.3208,41.2421,41.2723,36500.0
2013-06-17 10:50:00,68.16,68.22,68.11,68.22,19400.0,41.2784,41.3147,41.2481,41.3147,19400.0
2013-06-17 10:55:00,68.23,68.28,68.21,68.27,18400.0,41.3208,41.3511,41.3087,41.345,18400.0
2013-06-17 11:00:00,68.28,68.28,68.2,68.23,28500.0,41.3511,41.3511,41.3026,41.3208,28500.0
2013-06-17 11:05:00,68.23,68.3,68.23,68.3,45100.0,41.3208,41.3632,41.3208,41.3632,45100.0
2013-06-17 11:10:00,68.3,68.32,68.28,68.32,30200.0,41.3632,41.3753,41.3511,41.3753,30200.0
2013-06-17 11:15:00,68.32,68.32,68.25,68.25,61500.0,41.3753,41.3753,41.3329,41.3329,61500.0
2013-06-17 11:20:00,68.24,68.27,68.16,68.17,16500.0,41.3268,41.345,41.2784,41.2844,16500.0
2013-06-17 11:25:00,68.16,68.17,68.11,68.13,20900.0,41.2784,41.2844,41.2481,41.2602,20900.0
2013-06-17 11:30:00,68.11,68.11,68.03,68.03,54700.0,41.2481,41.2481,41.1997,41.1997,54700.0
2013-06-17 11:35:00,68.02,68.04,67.94,67.96,11700.0,41.1936,41.2057,41.1452,41.1573,11700.0
2013-06-17 11:40:00,67.96,68.03,67.96,68.03,23300.0,41.1573,41.1997,41.1573,41.1997,23300.0
2013-06-17 11:45:00,68.01,68.05,67.99,68.04,13000.0,41.1875,41.2118,41.1754,41.2057,13000.0
2013-06-17 11:50:00,68.05,68.09,67.95,68.08,43700.0,41.2118,41.236,41.1512,41.2299,43700.0
2013-06-17 11:55:00,68.08,68.08,67.99,68.06,31800.0,41.2299,41.2299,41.1754,41.2178,31800.0
2013-06-17 12:00:00,68.05,68.07,68.03,68.05,14800.0,41.2118,41.2239,41.1997,41.2118,14800.0
2013-06-17 12:05:00,68.04,68.07,68.01,68.05,14500.0,41.2057,41.2239,41.1875,41.2118,14500.0
2013-06-17 12:10:00,68.06,68.06,67.95,67.96,12000.0,41.2178,41.2178,41.1512,41.1573,12000.0
2013-06-17 12:15:00,67.96,67.98,67.92,67.92,6300.0,41.1573,41.1694,41.133,41.133,6300.0
2013-06-17 12:20:00,67.91,67.92,67.86,67.86,15500.0,41.127,41.133,41.0967,41.0967,15500.0
2013-06-17 12:25:00,67.86,67.86,67.76,67.76,12000.0,41.0967,41.0967,41.0361,41.0361,12000.0
2013-06-17 12:30:00,67.76,67.83,67.76,67.81,16200.0,41.0361,41.0785,41.0361,41.0664,16200.0
2013-06-17 12:35:00,67.83,67.86,67.82,67.85,5300.0,41.0785,41.0967,41.0725,41.0907,5300.0
2013-06-17 12:40:00,67.85,67.88,67.84,67.88,9400.0,41.0907,41.1088,41.0846,41.1088,9400.0
2013-06-17 12:45:00,67.89,67.91,67.88,67.88,9400.0,41.1149,41.127,41.1088,41.1088,9400.0
2013-06-17 12:50:00,67.87,67.93,67.87,67.91,6000.0,41.1028,41.1391,41.1028,41.127,6000.0
2013-06-17 12:55:00,67.92,67.92,67.85,67.88,10400.0,41.133,41.133,41.0907,41.1088,10400.0
2013-06-17 13:00:00,67.88,67.95,67.88,67.94,17400.0,41.1088,41.1512,41.1088,41.1452,17400.0
2013-06-17 13:05:00,67.95,67.95,67.91,67.92,8800.0,41.1512,41.1512,41.127,41.133,8800.0
2013-06-17 13:10:00,67.92,67.98,67.92,67.98,11600.0,41.133,41.1694,41.133,41.1694,11600.0
2013-06-17 13:15:00,67.99,67.99,67.96,67.97,7300.0,41.1754,41.1754,41.1573,41.1633,7300.0
2013-06-17 13:20:00,67.98,68.06,67.95,68.03,18100.0,41.1694,41.2178,41.1512,41.1997,18100.0
2013-06-17 13:25:00,68.01,68.07,68.0,68.07,14700.0,41.1875,41.2239,41.1815,41.2239,14700.0
2013-06-17 13:30:00,68.06,68.09,68.05,68.06,23300.0,41.2178,41.236,41.2118,41.2178,23300.0
2013-06-17 13:35:00,68.07,68.1,68.05,68.1,9600.0,41.2239,41.2421,41.2118,41.2421,9600.0
2013-06-17 13:40:00,68.09,68.1,68.07,68.09,10500.0,41.236,41.2421,41.2239,41.236,10500.0
2013-06-17 13:45:00,68.07,68.09,67.95,67.96,22300.0,41.2239,41.236,41.1512,41.1573,22300.0
2013-06-17 13:50:00,67.96,67.96,67.88,67.88,11000.0,41.1573,41.1573,41.1088,41.1088,11000.0
2013-06-17 13:55:00,67.88,67.92,67.86,67.92,18300.0,41.1088,41.133,41.0967,41.133,18300.0
2013-06-17 14:00:00,67.92,67.92,67.9,67.91,10900.0,41.133,41.133,41.1209,41.127,10900.0
2013-06-17 14:05:00,67.91,67.92,67.78,67.78,24800.0,41.127,41.133,41.0483,41.0483,24800.0
2013-06-17 14:10:00,67.78,67.83,67.73,67.81,25700.0,41.0483,41.0785,41.018,41.0664,25700.0
2013-06-17 14:15:00,67.8,67.81,67.72,67.75,25800.0,41.0604,41.0664,41.0119,41.0301,25800.0
2013-06-17 14:20:00,67.76,67.77,67.64,67.64,14000.0,41.0361,41.0422,40.9635,40.9635,14000.0
2013-06-17 14:25:00,67.66,67.67,67.53,67.59,38300.0,40.9756,40.9816,40.8969,40.9332,38300.0
2013-06-17 14:30:00,67.58,67.68,67.56,67.66,29700.0,40.9271,40.9877,40.915,40.9756,29700.0
2013-06-17 14:35:00,67.65,67.67,67.57,67.61,27000.0,40.9695,40.9816,40.9211,40.9453,27000.0
2013-06-17 14:40:00,67.63,67.65,67.58,67.6,27200.0,40.9574,40.9695,40.9271,40.9392,27200.0
2013-06-17 14:45:00,67.59,67.6,67.51,67.52,19200.0,40.9332,40.9392,40.8847,40.8908,19200.0
2013-06-17 14:50:00,67.52,67.58,67.44,67.52,35900.0,40.8908,40.9271,40.8424,40.8908,35900.0
2013-06-17 14:55:00,67.52,67.54,67.44,67.5,36300.0,40.8908,40.9029,40.8424,40.8787,36300.0
2013-06-17 15:00:00,67.5,67.57,67.43,67.56,20500.0,40.8787,40.9211,40.8363,40.915,20500.0
2013-06-17 15:05:00,67.56,67.62,67.52,67.59,25400.0,40.915,40.9514,40.8908,40.9332,25400.0
2013-06-17 15:10:00,67.59,67.59,67.48,67.51,21700.0,40.9332,40.9332,40.8666,40.8847,21700.0
2013-06-17 15:15:00,67.51,67.53,67.48,67.5,21900.0,40.8847,40.8969,40.8666,40.8787,21900.0
2013-06-17 15:20:00,67.51,67.59,67.46,67.52,52100.0,40.8847,40.9332,40.8545,40.8908,52100.0
2013-06-17 15:25:00,67.52,67.6,67.47,67.55,64000.0,40.8908,40.9392,40.8605,40.909,64000.0
2013-06-17 15:30:00,67.57,67.69,67.55,67.69,44200.0,40.9211,40.9938,40.909,40.9938,44200.0
2013-06-17 15:35:00,67.69,67.76,67.66,67.72,35600.0,40.9938,41.0361,40.9756,41.0119,35600.0
2013-06-17 15:40:00,67.73,67.75,67.64,67.65,40400.0,41.018,41.0301,40.9635,40.9695,40400.0
2013-06-17 15:45:00,67.64,67.69,67.6,67.69,73900.0,40.9635,40.9938,40.9392,40.9938,73900.0
2013-06-17 15:50:00,67.68,67.69,67.59,67.63,73100.0,40.9877,40.9938,40.9332,40.9574,73100.0
2013-06-17 15:55:00,67.62,67.71,67.6,67.67,183200.0,40.9514,41.0059,40.9392,40.9816,183200.0
2013-06-18 09:30:00,67.73,67.84,67.31,67.36,107100.0,41.018,41.0846,40.7636,40.7939,107100.0
2013-06-18 09:35:00,67.33,67.4,67.26,67.3,32300.0,40.7757,40.8181,40.7333,40.7576,32300.0
2013-06-18 09:40:00,67.3,67.44,67.3,67.39,25400.0,40.7576,40.8424,40.7576,40.8121,25400.0
2013-06-18 09:45:00,67.39,67.42,67.23,67.26,44200.0,40.8121,40.8302,40.7152,40.7333,44200.0
2013-06-18 09:50:00,67.3,67.32,67.16,67.19,47200.0,40.7576,40.7697,40.6728,40.6909,47200.0
2013-06-18 09:55:00,67.2,67.37,67.09,67.32,58600.0,40.697,40.8,40.6304,40.7697,58600.0
2013-06-18 10:00:00,67.34,67.53,67.34,67.46,98900.0,40.7818,40.8969,40.7818,40.8545,98900.0
2013-06-18 10:05:00,67.47,67.71,67.47,67.65,48000.0,40.8605,41.0059,40.8605,40.9695,48000.0
2013-06-18 10:10:00,67.63,67.7,67.61,67.69,33500.0,40.9574,40.9998,40.9453,40.9938,33500.0
2013-06-18 10:15:00,67.69,67.79,67.67,67.72,24200.0,40.9938,41.0543,40.9816,41.0119,24200.0
2013-06-18 10:20:00,67.72,67.83,67.64,67.8,81300.0,41.0119,41.0785,40.9635,41.0604,81300.0
2013-06-18 10:25:00,67.78,67.97,67.78,67.97,44500.0,41.0483,41.1633,41.0483,41.1633,44500.0
2013-06-18 10:30:00,67.97,68.04,67.93,68.02,46200.0,41.1633,41.2057,41.1391,41.1936,46200.0
2013-06-18 10:35:00,68.02,68.04,67.97,68.03,23000.0,41.1936,41.2057,41.1633,41.1997,23000.0
2013-06-18 10:40:00,68.03,68.03,67.95,68.01,17600.0,41.1997,41.1997,41.1512,41.1875,17600.0
2013-06-18 10:45:00,68.0,68.01,67.96,68.01,39500.0,41.1815,41.1875,41.1573,41.1875,39500.0
2013-06-18 10:50:00,68.01,68.05,67.99,68.0,20900.0,41.1875,41.2118,41.1754,41.1815,20900.0
2013-06-18 10:55:00,68.0,68.03,67.98,68.02,21700.0,41.1815,41.1997,41.1694,41.1936,21700.0
2013-06-18 11:00:00,68.02,68.05,67.99,67.99,23500.0,41.1936,41.2118,41.1754,41.1754,23500.0
2013-06-18 11:05:00,68.0,68.01,67.98,68.01,13700.0,41.1815,41.1875,41.1694,41.1875,13700.0
2013-06-18 11:10:00,68.0,68.03,67.99,68.0,40900.0,41.1815,41.1997,41.1754,41.1815,40900.0
2013-06-18 11:15:00,67.99,68.02,67.99,67.99,22300.0,41.1754,41.1936,41.1754,41.1754,22300.0
2013-06-18 11:20:00,68.0,68.05,67.96,67.99,25300.0,41.1815,41.2118,41.1573,41.1754,25300.0
2013-06-18 11:25:00,67.99,68.18,67.99,68.16,108600.0,41.1754,41.2905,41.1754,41.2784,108600.0
2013-06-18 11:30:00,68.18,68.25,68.14,68.17,43100.0,41.2905,41.3329,41.2663,41.2844,43100.0
2013-06-18 11:35:00,68.17,68.19,68.02,68.03,85300.0,41.2844,41.2966,41.1936,41.1997,85300.0
2013-06-18 11:40:00,68.03,68.1,68.02,68.02,30400.0,41.1997,41.2421,41.1936,41.1936,30400.0
2013-06-18 11:45:00,68.02,68.05,67.99,68.03,22400.0,41.1936,41.2118,41.1754,41.1997,22400.0
2013-06-18 11:50:00,68.04,68.13,68.04,68.12,23000.0,41.2057,41.2602,41.2057,41.2542,23000.0
2013-06-18 11:55:00,68.12,68.12,68.07,68.08,11000.0,41.2542,41.2542,41.2239,41.2299,11000.0
2013-06-18 12:00:00,68.1,68.11,68.06,68.09,12600.0,41.2421,41.2481,41.2178,41.236,12600.0
2013-06-18 12:05:00,68.09,68.1,68.07,68.09,18000.0,41.236,41.2421,41.2239,41.236,18000.0
2013-06-18 12:10:00,68.09,68.11,68.06,68.09,10600.0,41.236,41.2481,41.2178,41.236,10600.0
2013-06-18 12:15:00,68.09,68.1,68.01,68.03,16800.0,41.236,41.2421,41.1875,41.1997,16800.0
2013-06-18 12:20:00,68.02,68.04,68.0,68.04,26600.0,41.1936,41.2057,41.1815,41.2057,26600.0
2013-06-18 12:25:00,68.04,68.11,68.04,68.08,24500.0,41.2057,41.2481,41.2057,41.2299,24500.0
2013-06-18 12:30:00,68.08,68.13,68.07,68.09,31000.0,41.2299,41.2602,41.2239,41.236,31000.0
2013-06-18 12:35:00,68.09,68.11,68.08,68.09,7100.0,41.236,41.2481,41.2299,41.236,7100.0
2013-06-18 12:40:00,68.08,68.11,68.06,68.1,30600.0,41.2299,41.2481,41.2178,41.2421,30600.0
2013-06-18 12:45:00,68.09,68.12,68.08,68.1,27000.0,41.236,41.2542,41.2299,41.2421,27000.0
2013-06-18 12:50:00,68.1,68.16,68.1,68.11,35300.0,41.2421,41.2784,41.2421,41.2481,35300.0
2013-06-18 12:55:00,68.11,68.15,68.08,68.11,66900.0,41.2481,41.2723,41.2299,41.2481,66900.0
2013-06-18 13:00:00,68.12,68.14,68.1,68.11,14400.0,41.2542,41.2663,41.2421,41.2481,14400.0
2013-06-18 13:05:00,68.13,68.14,68.06,68.08,9300.0,41.2602,41.2663,41.2178,41.2299,9300.0
2013-06-18 13:10:00,68.08,68.1,68.08,68.1,10600.0,41.2299,41.2421,41.2299,41.2421,10600.0
2013-06-18 13:15:00,68.1,68.12,68.07,68.11,39000.0,41.2421,41.2542,41.2239,41.2481,39000.0
2013-06-18 13:20:00,68.1,68.16,68.09,68.16,17400.0,41.2421,41.2784,41.236,41.2784,17400.0
2013-06-18 13:25:00,68.17,68.17,68.14,68.17,18000.0,41.2844,41.2844,41.2663,41.2844,18000.0
2013-06-18 13:30:00,68.17,68.2,68.15,68.18,28100.0,41.2844,41.3026,41.2723,41.2905,28100.0
2013-06-18 13:35:00,68.2,68.21,68.12,68.13,58300.0,41.3026,41.3087,41.2542,41.2602,58300.0
2013-06-18 13:40:00,68.12,68.18,68.11,68.15,21700.0,41.2542,41.2905,41.2481,41.2723,21700.0
2013-06-18 13:45:00,68.15,68.17,68.11,68.14,21900.0,41.2723,41.2844,41.2481,41.2663,21900.0
2013-06-18 13:50:00,68.13,68.23,68.12,68.23,26100.0,41.2602,41.3208,41.2542,41.3208,26100.0
2013-06-18 13:55:00,68.23,68.23,68.16,68.16,18800.0,41.3208,41.3208,41.2784,41.2784,18800.0
2013-06-18 14:00:00,68.16,68.18,68.14,68.18,34300.0,41.2784,41.2905,41.2663,41.2905,34300.0
2013-06-18 14:05:00,68.18,68.25,68.16,68.21,11100.0,41.2905,41.3329,41.2784,41.3087,11100.0
2013-06-18 14:10:00,68.22,68.24,68.2,68.2,19600.0,41.3147,41.3268,41.3026,41.3026,19600.0
2013-06-18 14:15:00,68.2,68.25,68.19,68.22,85400.0,41.3026,41.3329,41.2966,41.3147,85400.0
2013-06-18 14:20:00,68.22,68.23,68.21,68.21,15300.0,41.3147,41.3208,41.3087,41.3087,15300.0
2013-06-18 14:25:00,68.22,68.24,68.17,68.24,77600.0,41.3147,41.3268,41.2844,41.3268,77600.0
2013-06-18 14:30:00,68.25,68.25,68.22,68.24,14400.0,41.3329,41.3329,41.3147,41.3268,14400.0
2013-06-18 14:35:00,68.24,68.3,68.23,68.28,19300.0,41.3268,41.3632,41.3208,41.3511,19300.0
2013-06-18 14:40:00,68.29,68.3,68.23,68.23,13400.0,41.3571,41.3632,41.3208,41.3208,13400.0
2013-06-18 14:45:00,68.23,68.32,68.23,68.3,26800.0,41.3208,41.3753,41.3208,41.3632,26800.0
2013-06-18 14:50:00,68.3,68.31,68.28,68.28,15700.0,41.3632,41.3692,41.3511,41.3511,15700.0
2013-06-18 14:55:00,68.28,68.29,68.27,68.28,25900.0,41.3511,41.3571,41.345,41.3511,25900.0
2013-06-18 15:00:00,68.29,68.3,68.25,68.29,30100.0,41.3571,41.3632,41.3329,41.3571,30100.0
2013-06-18 15:05:00,68.28,68.3,68.26,68.27,29300.0,41.3511,41.3632,41.339,41.345,29300.0
2013-06-18 15:10:00,68.28,68.28,68.2,68.2,24500.0,41.3511,41.3511,41.3026,41.3026,24500.0
2013-06-18 15:15:00,68.2,68.21,68.12,68.2,25000.0,41.3026,41.3087,41.2542,41.3026,25000.0
2013-06-18 15:20:00,68.2,68.22,68.19,68.22,24200.0,41.3026,41.3147,41.2966,41.3147,24200.0
2013-06-18 15:25:00,68.21,68.23,68.19,68.23,44100.0,41.3087,41.3208,41.2966,41.3208,44100.0
2013-06-18 15:30:00,68.23,68.24,68.19,68.19,53500.0,41.3208,41.3268,41.2966,41.2966,53500.0
2013-06-18 15:35:00,68.19,68.19,68.15,68.15,35100.0,41.2966,41.2966,41.2723,41.2723,35100.0
2013-06-18 15:40:00,68.16,68.21,68.15,68.19,59000.0,41.2784,41.3087,41.2723,41.2966,59000.0
2013-06-18 15:45:00,68.19,68.22,68.16,68.2,82600.0,41.2966,41.3147,41.2784,41.3026,82600.0
2013-06-18 15:50:00,68.19,68.19,68.12,68.13,37800.0,41.2966,41.2966,41.2542,41.2602,37800.0
2013-06-18 15:55:00,68.13,68.25,68.11,68.21,270000.0,41.2602,41.3329,41.2481,41.3087,270000.0
2013-06-19 09:30:00,68.2,68.31,68.0,68.12,35800.0,41.3026,41.3692,41.1815,41.2542,35800.0
2013-06-19 09:35:00,68.07,68.15,68.0,68.1,14000.0,41.2239,41.2723,41.1815,41.2421,14000.0
2013-06-19 09:40:00,68.12,68.13,68.01,68.09,11400.0,41.2542,41.2602,41.1875,41.236,11400.0
2013-06-19 09:45:00,68.09,68.09,68.01,68.03,11900.0,41.236,41.236,41.1875,41.1997,11900.0
2013-06-19 09:50:00,68.02,68.06,67.94,68.02,17900.0,41.1936,41.2178,41.1452,41.1936,17900.0
2013-06-19 09:55:00,68.02,68.06,67.99,68.04,11500.0,41.1936,41.2178,41.1754,41.2057,11500.0
2013-06-19 10:00:00,68.03,68.06,67.98,68.04,16000.0,41.1997,41.2178,41.1694,41.2057,16000.0
2013-06-19 10:05:00,68.06,68.1,68.0,68.0,16600.0,41.2178,41.2421,41.1815,41.1815,16600.0
2013-06-19 10:10:00,68.02,68.09,67.91,67.91,12300.0,41.1936,41.236,41.127,41.127,12300.0
2013-06-19 10:15:00,67.92,67.99,67.89,67.93,15000.0,41.133,41.1754,41.1149,41.1391,15000.0
2013-06-19 10:20:00,67.94,67.99,67.93,67.93,12900.0,41.1452,41.1754,41.1391,41.1391,12900.0
2013-06-19 10:25:00,67.95,68.03,67.94,68.03,14000.0,41.1512,41.1997,41.1452,41.1997,14000.0
2013-06-19 10:30:00,68.01,68.02,67.96,68.0,12700.0,41.1875,41.1936,41.1573,41.1815,12700.0
2013-06-19 10:35:00,68.0,68.0,67.88,67.91,20100.0,41.1815,41.1815,41.1088,41.127,20100.0
2013-06-19 10:40:00,67.91,68.04,67.91,68.04,11400.0,41.127,41.2057,41.127,41.2057,11400.0
2013-06-19 10:45:00,68.05,68.09,68.03,68.07,19300.0,41.2118,41.236,41.1997,41.2239,19300.0
2013-06-19 10:50:00,68.08,68.09,68.03,68.03,15700.0,41.2299,41.236,41.1997,41.1997,15700.0
2013-06-19 10:55:00,68.04,68.07,67.97,68.05,16100.0,41.2057,41.2239,41.1633,41.2118,16100.0
2013-06-19 11:00:00,68.07,68.09,68.04,68.07,10000.0,41.2239,41.236,41.2057,41.2239,10000.0
2013-06-19 11:05:00,68.06,68.08,68.04,68.08,12500.0,41.2178,41.2299,41.2057,41.2299,12500.0
2013-06-19 11:10:00,68.08,68.14,68.05,68.14,12700.0,41.2299,41.2663,41.2118,41.2663,12700.0
2013-06-19 11:15:00,68.13,68.19,68.12,68.17,8100.0,41.2602,41.2966,41.2542,41.2844,8100.0
2013-06-19 11:20:00,68.18,68.19,68.13,68.15,16500.0,41.2905,41.2966,41.2602,41.2723,16500.0
2013-06-19 11:25:00,68.14,68.15,68.09,68.1,9300.0,41.2663,41.2723,41.236,41.2421,9300.0
2013-06-19 11:30:00,68.1,68.28,68.09,68.25,26900.0,41.2421,41.3511,41.236,41.3329,26900.0
2013-06-19 11:35:00,68.25,68.28,68.22,68.22,24000.0,41.3329,41.3511,41.3147,41.3147,24000.0
2013-06-19 11:40:00,68.22,68.28,68.22,68.26,13700.0,41.3147,41.3511,41.3147,41.339,13700.0
2013-06-19 11:45:00,68.26,68.28,68.22,68.24,20300.0,41.339,41.3511,41.3147,41.3268,20300.0
2013-06-19 11:50:00,68.24,68.3,68.24,68.28,15300.0,41.3268,41.3632,41.3268,41.3511,15300.0
2013-06-19 11:55:00,68.27,68.28,68.26,68.28,12500.0,41.345,41.3511,41.339,41.3511,12500.0
2013-06-19 12:00:00,68.28,68.28,68.16,68.16,10800.0,41.3511,41.3511,41.2784,41.2784,10800.0
2013-06-19 12:05:00,68.15,68.25,68.15,68.2,20400.0,41.2723,41.3329,41.2723,41.3026,20400.0
2013-06-19 12:10:00,68.2,68.25,68.19,68.23,21400.0,41.3026,41.3329,41.2966,41.3208,21400.0
2013-06-19 12:15:00,68.23,68.23,68.19,68.2,8800.0,41.3208,41.3208,41.2966,41.3026,8800.0
2013-06-19 12:20:00,68.19,68.27,68.18,68.24,20500.0,41.2966,41.345,41.2905,41.3268,20500.0
2013-06-19 12:25:00,68.24,68.25,68.17,68.25,29100.0,41.3268,41.3329,41.2844,41.3329,29100.0
2013-06-19 12:30:00,68.24,68.25,68.18,68.22,11200.0,41.3268,41.3329,41.2905,41.3147,11200.0
2013-06-19 12:35:00,68.21,68.27,68.17,68.27,23800.0,41.3087,41.345,41.2844,41.345,23800.0
2013-06-19 12:40:00,68.27,68.33,68.27,68.33,10800.0,41.345,41.3813,41.345,41.3813,10800.0
2013-06-19 12:45:00,68.33,68.35,68.3,68.3,19900.0,41.3813,41.3935,41.3632,41.3632,19900.0
2013-06-19 12:50:00,68.3,68.34,68.25,68.27,13300.0,41.3632,41.3874,41.3329,41.345,13300.0
2013-06-19 12:55:00,68.28,68.33,68.26,68.31,14500.0,41.3511,41.3813,41.339,41.3692,14500.0
2013-06-19 13:00:00,68.31,68.33,68.25,68.28,20800.0,41.3692,41.3813,41.3329,41.3511,20800.0
2013-06-19 13:05:00,68.27,68.32,68.27,68.3,19100.0,41.345,41.3753,41.345,41.3632,19100.0
2013-06-19 13:10:00,68.31,68.33,68.3,68.31,22800.0,41.3692,41.3813,41.3632,41.3692,22800.0
2013-06-19 13:15:00,68.3,68.35,68.3,68.33,22700.0,41.3632,41.3935,41.3632,41.3813,22700.0
2013-06-19 13:20:00,68.33,68.35,68.32,68.34,12200.0,41.3813,41.3935,41.3753,41.3874,12200.0
2013-06-19 13:25:00,68.35,68.37,68.33,68.36,11400.0,41.3935,41.4056,41.3813,41.3995,11400.0
2013-06-19 13:30:00,68.37,68.4,68.36,68.39,11300.0,41.4056,41.4237,41.3995,41.4177,11300.0
2013-06-19 13:35:00,68.39,68.45,68.39,68.44,15100.0,41.4177,41.454,41.4177,41.448,15100.0
2013-06-19 13:40:00,68.44,68.48,68.44,68.47,16900.0,41.448,41.4722,41.448,41.4661,16900.0
2013-06-19 13:45:00,68.48,68.56,68.48,68.55,20700.0,41.4722,41.5206,41.4722,41.5146,20700.0
2013-06-19 13:50:00,68.56,68.56,68.48,68.51,24100.0,41.5206,41.5206,41.4722,41.4904,24100.0
2013-06-19 13:55:00,68.5,68.52,68.46,68.49,19000.0,41.4843,41.4964,41.4601,41.4782,19000.0
2013-06-19 14:00:00,68.49,68.52,68.09,68.1,37600.0,41.4782,41.4964,41.236,41.2421,37600.0
2013-06-19 14:05:00,68.09,68.2,67.95,68.05,42600.0,41.236,41.3026,41.1512,41.2118,42600.0
2013-06-19 14:10:00,68.02,68.14,67.96,68.1,32600.0,41.1936,41.2663,41.1573,41.2421,32600.0
2013-06-19 14:15:00,68.11,68.2,68.06,68.14,102700.0,41.2481,41.3026,41.2178,41.2663,102700.0
2013-06-19 14:20:00,68.13,68.14,67.78,67.81,31700.0,41.2602,41.2663,41.0483,41.0664,31700.0
2013-06-19 14:25:00,67.82,67.89,67.76,67.84,34500.0,41.0725,41.1149,41.0361,41.0846,34500.0
2013-06-19 14:30:00,67.82,67.88,67.78,67.84,42200.0,41.0725,41.1088,41.0483,41.0846,42200.0
2013-06-19 14:35:00,67.86,68.13,67.85,67.88,45500.0,41.0967,41.2602,41.0907,41.1088,45500.0
2013-06-19 14:40:00,67.88,68.1,67.87,67.95,37900.0,41.1088,41.2421,41.1028,41.1512,37900.0
2013-06-19 14:45:00,67.95,67.95,67.56,67.56,59100.0,41.1512,41.1512,40.915,40.915,59100.0
2013-06-19 14:50:00,67.56,67.56,67.35,67.42,78600.0,40.915,40.915,40.7878,40.8302,78600.0
2013-06-19 14:55:00,67.41,67.41,67.14,67.22,57300.0,40.8242,40.8242,40.6607,40.7091,57300.0
2013-06-19 15:00:00,67.23,67.42,67.18,67.41,34400.0,40.7152,40.8302,40.6849,40.8242,34400.0
2013-06-19 15:05:00,67.41,67.44,67.32,67.37,39300.0,40.8242,40.8424,40.7697,40.8,39300.0
2013-06-19 15:10:00,67.38,67.44,67.23,67.26,53500.0,40.806,40.8424,40.7152,40.7333,53500.0
2013-06-19 15:15:00,67.27,67.34,67.25,67.28,58600.0,40.7394,40.7818,40.7273,40.7455,58600.0
2013-06-19 15:20:00,67.27,67.4,67.26,67.4,44100.0,40.7394,40.8181,40.7333,40.8181,44100.0
2013-06-19 15:25:00,67.38,67.47,67.37,67.43,37400.0,40.806,40.8605,40.8,40.8363,37400.0
2013-06-19 15:30:00,67.44,67.47,67.19,67.19,83200.0,40.8424,40.8605,40.6909,40.6909,83200.0
2013-06-19 15:35:00,67.17,67.25,67.13,67.13,52900.0,40.6788,40.7273,40.6546,40.6546,52900.0
2013-06-19 15:40:00,67.14,67.18,67.04,67.05,64800.0,40.6607,40.6849,40.6001,40.6062,64800.0
2013-06-19 15:45:00,67.04,67.08,66.83,66.86,132600.0,40.6001,40.6243,40.4729,40.4911,132600.0
2013-06-19 15:50:00,66.85,67.01,66.8,67.0,83800.0,40.485,40.5819,40.4548,40.5759,83800.0
2013-06-19 15:55:00,67.01,67.05,66.7,66.72,418500.0,40.5819,40.6062,40.3942,40.4063,418500.0
2013-06-20 09:30:00,66.5,66.53,66.05,66.06,162500.0,40.2731,40.2912,40.0006,40.0066,162500.0
2013-06-20 09:35:00,66.06,66.35,66.06,66.26,46000.0,40.0066,40.1822,40.0066,40.1277,46000.0
2013-06-20 09:40:00,66.26,66.44,66.22,66.29,34100.0,40.1277,40.2367,40.1035,40.1459,34100.0
2013-06-20 09:45:00,66.28,66.39,66.22,66.33,38800.0,40.1398,40.2065,40.1035,40.1701,38800.0
2013-06-20 09:50:00,66.36,66.36,66.2,66.26,38100.0,40.1883,40.1883,40.0914,40.1277,38100.0
2013-06-20 09:55:00,66.29,66.29,66.06,66.06,43000.0,40.1459,40.1459,40.0066,40.0066,43000.0
2013-06-20 10:00:00,66.05,66.15,65.87,65.93,106000.0,40.0006,40.0611,39.8915,39.9279,106000.0
2013-06-20 10:05:00,65.9,65.98,65.83,65.83,50600.0,39.9097,39.9582,39.8673,39.8673,50600.0
2013-06-20 10:10:00,65.82,65.88,65.5,65.58,96000.0,39.8613,39.8976,39.6675,39.7159,96000.0
2013-06-20 10:15:00,65.58,65.71,65.35,65.69,114200.0,39.7159,39.7946,39.5766,39.7825,114200.0
2013-06-20 10:20:00,65.7,65.96,65.7,65.76,65700.0,39.7886,39.946,39.7886,39.8249,65700.0
2013-06-20 10:25:00,65.76,65.85,65.63,65.69,34200.0,39.8249,39.8794,39.7462,39.7825,34200.0
2013-06-20 10:30:00,65.67,65.67,65.44,65.45,41400.0,39.7704,39.7704,39.6311,39.6372,41400.0
2013-06-20 10:35:00,65.45,65.86,65.4,65.84,53600.0,39.6372,39.8855,39.6069,39.8734,53600.0
2013-06-20 10:40:00,65.83,65.83,65.62,65.67,27200.0,39.8673,39.8673,39.7401,39.7704,27200.0
2013-06-20 10:45:00,65.68,65.83,65.63,65.72,34000.0,39.7765,39.8673,39.7462,39.8007,34000.0
2013-06-20 10:50:00,65.72,65.8,65.69,65.8,42900.0,39.8007,39.8492,39.7825,39.8492,42900.0
2013-06-20 10:55:00,65.8,65.85,65.77,65.83,48900.0,39.8492,39.8794,39.831,39.8673,48900.0
2013-06-20 11:00:00,65.83,65.87,65.76,65.77,36700.0,39.8673,39.8915,39.8249,39.831,36700.0
2013-06-20 11:05:00,65.78,65.85,65.71,65.71,34100.0,39.837,39.8794,39.7946,39.7946,34100.0
2013-06-20 11:10:00,65.73,65.79,65.69,65.77,37800.0,39.8068,39.8431,39.7825,39.831,37800.0
2013-06-20 11:15:00,65.76,65.77,65.63,65.7,27800.0,39.8249,39.831,39.7462,39.7886,27800.0
2013-06-20 11:20:00,65.7,65.77,65.66,65.66,38900.0,39.7886,39.831,39.7644,39.7644,38900.0
2013-06-20 11:25:00,65.66,65.92,65.66,65.85,60000.0,39.7644,39.9218,39.7644,39.8794,60000.0
2013-06-20 11:30:00,65.88,65.92,65.78,65.82,50000.0,39.8976,39.9218,39.837,39.8613,50000.0
2013-06-20 11:35:00,65.82,65.92,65.79,65.92,40400.0,39.8613,39.9218,39.8431,39.9218,40400.0
2013-06-20 11:40:00,65.93,65.99,65.88,65.89,39700.0,39.9279,39.9642,39.8976,39.9037,39700.0
2013-06-20 11:45:00,65.89,65.97,65.89,65.89,34500.0,39.9037,39.9521,39.9037,39.9037,34500.0
2013-06-20 11:50:00,65.89,65.92,65.78,65.81,28500.0,39.9037,39.9218,39.837,39.8552,28500.0
2013-06-20 11:55:00,65.8,65.88,65.76,65.77,29000.0,39.8492,39.8976,39.8249,39.831,29000.0
2013-06-20 12:00:00,65.76,65.88,65.76,65.81,46000.0,39.8249,39.8976,39.8249,39.8552,46000.0
2013-06-20 12:05:00,65.83,65.88,65.78,65.81,46800.0,39.8673,39.8976,39.837,39.8552,46800.0
2013-06-20 12:10:00,65.82,65.93,65.78,65.93,39700.0,39.8613,39.9279,39.837,39.9279,39700.0
2013-06-20 12:15:00,65.93,65.93,65.8,65.84,41400.0,39.9279,39.9279,39.8492,39.8734,41400.0
2013-06-20 12:20:00,65.83,65.85,65.79,65.84,17800.0,39.8673,39.8794,39.8431,39.8734,17800.0
2013-06-20 12:25:00,65.85,65.88,65.81,65.81,22600.0,39.8794,39.8976,39.8552,39.8552,22600.0
2013-06-20 12:30:00,65.8,65.98,65.8,65.92,42900.0,39.8492,39.9582,39.8492,39.9218,42900.0
2013-06-20 12:35:00,65.93,65.96,65.86,65.88,23600.0,39.9279,39.946,39.8855,39.8976,23600.0
2013-06-20 12:40:00,65.86,65.87,65.82,65.84,19300.0,39.8855,39.8915,39.8613,39.8734,19300.0
2013-06-20 12:45:00,65.86,65.86,65.79,65.82,14400.0,39.8855,39.8855,39.8431,39.8613,14400.0
2013-06-20 12:50:00,65.81,65.83,65.78,65.78,33400.0,39.8552,39.8673,39.837,39.837,33400.0
2013-06-20 12:55:00,65.79,65.81,65.77,65.78,22700.0,39.8431,39.8552,39.831,39.837,22700.0
2013-06-20 13:00:00,65.77,65.8,65.7,65.71,30300.0,39.831,39.8492,39.7886,39.7946,30300.0
2013-06-20 13:05:00,65.71,65.9,65.69,65.9,25500.0,39.7946,39.9097,39.7825,39.9097,25500.0
2013-06-20 13:10:00,65.9,65.9,65.82,65.83,29200.0,39.9097,39.9097,39.8613,39.8673,29200.0
2013-06-20 13:15:00,65.83,65.84,65.61,65.62,33900.0,39.8673,39.8734,39.7341,39.7401,33900.0
2013-06-20 13:20:00,65.62,65.65,65.6,65.62,32500.0,39.7401,39.7583,39.728,39.7401,32500.0
2013-06-20 13:25:00,65.61,65.65,65.55,65.62,37900.0,39.7341,39.7583,39.6977,39.7401,37900.0
2013-06-20 13:30:00,65.62,65.67,65.56,65.67,31200.0,39.7401,39.7704,39.7038,39.7704,31200.0
2013-06-20 13:35:00,65.67,65.67,65.58,65.64,30500.0,39.7704,39.7704,39.7159,39.7523,30500.0
2013-06-20 13:40:00,65.63,65.73,65.59,65.73,24300.0,39.7462,39.8068,39.722,39.8068,24300.0
2013-06-20 13:45:00,65.73,65.81,65.69,65.79,32600.0,39.8068,39.8552,39.7825,39.8431,32600.0
2013-06-20 13:50:00,65.79,65.81,65.72,65.75,34700.0,39.8431,39.8552,39.8007,39.8189,34700.0
2013-06-20 13:55:00,65.73,65.75,65.69,65.73,30900.0,39.8068,39.8189,39.7825,39.8068,30900.0
2013-06-20 14:00:00,65.73,65.75,65.66,65.73,34200.0,39.8068,39.8189,39.7644,39.8068,34200.0
2013-06-20 14:05:00,65.72,65.75,65.7,65.72,40900.0,39.8007,39.8189,39.7886,39.8007,40900.0
2013-06-20 14:10:00,65.72,65.72,65.56,65.58,40200.0,39.8007,39.8007,39.7038,39.7159,40200.0
2013-06-20 14:15:00,65.58,65.61,65.53,65.53,33600.0,39.7159,39.7341,39.6856,39.6856,33600.0
2013-06-20 14:20:00,65.53,65.55,65.34,65.45,97300.0,39.6856,39.6977,39.5706,39.6372,97300.0
2013-06-20 14:25:00,65.45,65.6,65.38,65.38,47300.0,39.6372,39.728,39.5948,39.5948,47300.0
2013-06-20 14:30:00,65.39,65.51,65.31,65.5,65300.0,39.6009,39.6735,39.5524,39.6675,65300.0
2013-06-20 14:35:00,65.5,65.51,65.31,65.31,41800.0,39.6675,39.6735,39.5524,39.5524,41800.0
2013-06-20 14:40:00,65.33,65.55,65.32,65.53,32400.0,39.5645,39.6977,39.5585,39.6856,32400.0
2013-06-20 14:45:00,65.51,65.55,65.38,65.38,22500.0,39.6735,39.6977,39.5948,39.5948,22500.0
2013-06-20 14:50:00,65.38,65.38,65.14,65.18,111900.0,39.5948,39.5948,39.4494,39.4737,111900.0
2013-06-20 14:55:00,65.17,65.26,65.17,65.2,56700.0,39.4676,39.5221,39.4676,39.4858,56700.0
2013-06-20 15:00:00,65.21,65.25,65.16,65.18,55400.0,39.4918,39.5161,39.4616,39.4737,55400.0
2013-06-20 15:05:00,65.19,65.46,65.19,65.45,41300.0,39.4797,39.6432,39.4797,39.6372,41300.0
2013-06-20 15:10:00,65.46,65.46,65.23,65.24,60100.0,39.6432,39.6432,39.504,39.51,60100.0
2013-06-20 15:15:00,65.23,65.3,65.15,65.16,85000.0,39.504,39.5463,39.4555,39.4616,85000.0
2013-06-20 15:20:00,65.16,65.18,65.01,65.16,110300.0,39.4616,39.4737,39.3707,39.4616,110300.0
2013-06-20 15:25:00,65.16,65.32,65.16,65.3,91900.0,39.4616,39.5585,39.4616,39.5463,91900.0
2013-06-20 15:30:00,65.3,65.38,65.23,65.26,152700.0,39.5463,39.5948,39.504,39.5221,152700.0
2013-06-20 15:35:00,65.27,65.28,65.22,65.22,104900.0,39.5282,39.5342,39.4979,39.4979,104900.0
2013-06-20 15:40:00,65.22,65.23,65.07,65.16,101300.0,39.4979,39.504,39.4071,39.4616,101300.0
2013-06-20 15:45:00,65.15,65.15,65.02,65.07,114100.0,39.4555,39.4555,39.3768,39.4071,114100.0
2013-06-20 15:50:00,65.07,65.21,65.07,65.17,120300.0,39.4071,39.4918,39.4071,39.4676,120300.0
2013-06-20 15:55:00,65.17,65.35,65.1,65.1,304600.0,39.4676,39.5766,39.4252,39.4252,304600.0
2013-06-21 09:30:00,65.49,66.01,65.49,65.96,884500.0,39.6614,39.9763,39.6614,39.946,884500.0
2013-06-21 09:35:00,65.94,65.97,65.76,65.91,54200.0,39.9339,39.9521,39.8249,39.9158,54200.0
2013-06-21 09:40:00,65.92,65.93,65.57,65.73,60600.0,39.9218,39.9279,39.7099,39.8068,60600.0
2013-06-21 09:45:00,65.74,65.9,65.54,65.76,79200.0,39.8128,39.9097,39.6917,39.8249,79200.0
2013-06-21 09:50:00,65.77,65.83,65.63,65.73,43600.0,39.831,39.8673,39.7462,39.8068,43600.0
2013-06-21 09:55:00,65.73,65.9,65.72,65.87,44000.0,39.8068,39.9097,39.8007,39.8915,44000.0
2013-06-21 10:00:00,65.87,65.92,65.72,65.81,69300.0,39.8915,39.9218,39.8007,39.8552,69300.0
2013-06-21 10:05:00,65.83,65.87,65.73,65.73,72000.0,39.8673,39.8915,39.8068,39.8068,72000.0
2013-06-21 10:10:00,65.73,65.75,65.62,65.73,44400.0,39.8068,39.8189,39.7401,39.8068,44400.0
2013-06-21 10:15:00,65.73,65.77,65.55,65.62,37700.0,39.8068,39.831,39.6977,39.7401,37700.0
2013-06-21 10:20:00,65.61,65.66,65.51,65.51,46800.0,39.7341,39.7644,39.6735,39.6735,46800.0
2013-06-21 10:25:00,65.5,65.62,65.4,65.58,56600.0,39.6675,39.7401,39.6069,39.7159,56600.0
2013-06-21 10:30:00,65.58,65.72,65.58,65.72,43500.0,39.7159,39.8007,39.7159,39.8007,43500.0
2013-06-21 10:35:00,65.7,65.73,65.6,65.65,38500.0,39.7886,39.8068,39.728,39.7583,38500.0
2013-06-21 10:40:00,65.64,65.66,65.52,65.52,43500.0,39.7523,39.7644,39.6796,39.6796,43500.0
2013-06-21 10:45:00,65.52,65.67,65.49,65.67,52000.0,39.6796,39.7704,39.6614,39.7704,52000.0
2013-06-21 10:50:00,65.66,65.82,65.66,65.77,33700.0,39.7644,39.8613,39.7644,39.831,33700.0
2013-06-21 10:55:00,65.78,65.78,65.54,65.59,52700.0,39.837,39.837,39.6917,39.722,52700.0
2013-06-21 11:00:00,65.58,65.63,65.48,65.51,77600.0,39.7159,39.7462,39.6554,39.6735,77600.0
2013-06-21 11:05:00,65.53,65.53,65.35,65.43,52000.0,39.6856,39.6856,39.5766,39.6251,52000.0
2013-06-21 11:10:00,65.42,65.5,65.3,65.31,70800.0,39.619,39.6675,39.5463,39.5524,70800.0
2013-06-21 11:15:00,65.3,65.33,65.27,65.28,32900.0,39.5463,39.5645,39.5282,39.5342,32900.0
2013-06-21 11:20:00,65.3,65.3,65.21,65.28,56600.0,39.5463,39.5463,39.4918,39.5342,56600.0
2013-06-21 11:25:00,65.27,65.27,65.01,65.02,80000.0,39.5282,39.5282,39.3707,39.3768,80000.0
2013-06-21 11:30:00,65.01,65.02,64.62,64.85,209000.0,39.3707,39.3768,39.1345,39.2738,209000.0
2013-06-21 11:35:00,64.85,65.11,64.85,65.09,38900.0,39.2738,39.4313,39.2738,39.4192,38900.0
2013-06-21 11:40:00,65.12,65.3,65.1,65.17,49900.0,39.4373,39.5463,39.4252,39.4676,49900.0
2013-06-21 11:45:00,65.18,65.21,65.12,65.2,32400.0,39.4737,39.4918,39.4373,39.4858,32400.0
2013-06-21 11:50:00,65.2,65.24,65.09,65.14,38100.0,39.4858,39.51,39.4192,39.4494,38100.0
2013-06-21 11:55:00,65.14,65.23,65.12,65.2,23700.0,39.4494,39.504,39.4373,39.4858,23700.0
2013-06-21 12:00:00,65.21,65.34,65.21,65.33,30500.0,39.4918,39.5706,39.4918,39.5645,30500.0
2013-06-21 12:05:00,65.33,65.39,65.25,65.25,42100.0,39.5645,39.6009,39.5161,39.5161,42100.0
2013-06-21 12:10:00,65.23,65.23,65.08,65.09,39600.0,39.504,39.504,39.4131,39.4192,39600.0
2013-06-21 12:15:00,65.1,65.11,65.01,65.07,21500.0,39.4252,39.4313,39.3707,39.4071,21500.0
2013-06-21 12:20:00,65.08,65.09,65.03,65.03,23300.0,39.4131,39.4192,39.3828,39.3828,23300.0
2013-06-21 12:25:00,65.05,65.13,65.01,65.01,34400.0,39.3949,39.4434,39.3707,39.3707,34400.0
2013-06-21 12:30:00,65.02,65.09,64.99,64.99,21700.0,39.3768,39.4192,39.3586,39.3586,21700.0
2013-06-21 12:35:00,65.0,65.12,65.0,65.09,31400.0,39.3647,39.4373,39.3647,39.4192,31400.0
2013-06-21 12:40:00,65.09,65.27,65.08,65.23,38500.0,39.4192,39.5282,39.4131,39.504,38500.0
2013-06-21 12:45:00,65.24,65.48,65.21,65.41,30800.0,39.51,39.6554,39.4918,39.613,30800.0
2013-06-21 12:50:00,65.39,65.43,65.34,65.4,33000.0,39.6009,39.6251,39.5706,39.6069,33000.0
2013-06-21 12:55:00,65.41,65.77,65.41,65.77,45900.0,39.613,39.831,39.613,39.831,45900.0
2013-06-21 13:00:00,65.77,65.79,65.59,65.63,37700.0,39.831,39.8431,39.722,39.7462,37700.0
2013-06-21 13:05:00,65.64,65.68,65.59,65.64,35400.0,39.7523,39.7765,39.722,39.7523,35400.0
2013-06-21 13:10:00,65.65,65.76,65.64,65.72,22800.0,39.7583,39.8249,39.7523,39.8007,22800.0
2013-06-21 13:15:00,65.73,65.84,65.72,65.84,29600.0,39.8068,39.8734,39.8007,39.8734,29600.0
2013-06-21 13:20:00,65.84,65.85,65.68,65.68,23800.0,39.8734,39.8794,39.7765,39.7765,23800.0
2013-06-21 13:25:00,65.67,65.7,65.63,65.69,16100.0,39.7704,39.7886,39.7462,39.7825,16100.0
2013-06-21 13:30:00,65.69,65.76,65.65,65.74,23900.0,39.7825,39.8249,39.7583,39.8128,23900.0
2013-06-21 13:35:00,65.74,65.8,65.73,65.75,23400.0,39.8128,39.8492,39.8068,39.8189,23400.0
2013-06-21 13:40:00,65.76,65.78,65.68,65.69,32000.0,39.8249,39.837,39.7765,39.7825,32000.0
2013-06-21 13:45:00,65.69,65.74,65.66,65.7,24200.0,39.7825,39.8128,39.7644,39.7886,24200.0
2013-06-21 13:50:00,65.68,65.72,65.62,65.63,19500.0,39.7765,39.8007,39.7401,39.7462,19500.0
2013-06-21 13:55:00,65.63,65.64,65.55,65.6,23600.0,39.7462,39.7523,39.6977,39.728,23600.0
2013-06-21 14:00:00,65.6,65.6,65.53,65.53,22000.0,39.728,39.728,39.6856,39.6856,22000.0
2013-06-21 14:05:00,65.53,65.56,65.49,65.53,24700.0,39.6856,39.7038,39.6614,39.6856,24700.0
2013-06-21 14:10:00,65.54,65.63,65.53,65.61,18100.0,39.6917,39.7462,39.6856,39.7341,18100.0
2013-06-21 14:15:00,65.62,65.75,65.61,65.73,42900.0,39.7401,39.8189,39.7341,39.8068,42900.0
2013-06-21 14:20:00,65.73,65.74,65.64,65.67,25400.0,39.8068,39.8128,39.7523,39.7704,25400.0
2013-06-21 14:25:00,65.67,65.76,65.67,65.75,25800.0,39.7704,39.8249,39.7704,39.8189,25800.0
2013-06-21 14:30:00,65.75,65.83,65.74,65.82,37100.0,39.8189,39.8673,39.8128,39.8613,37100.0
2013-06-21 14:35:00,65.82,65.85,65.76,65.84,30400.0,39.8613,39.8794,39.8249,39.8734,30400.0
2013-06-21 14:40:00,65.85,65.85,65.68,65.69,45800.0,39.8794,39.8794,39.7765,39.7825,45800.0
2013-06-21 14:45:00,65.7,65.79,65.7,65.79,24800.0,39.7886,39.8431,39.7886,39.8431,24800.0
2013-06-21 14:50:00,65.79,65.84,65.77,65.8,24400.0,39.8431,39.8734,39.831,39.8492,24400.0
2013-06-21 14:55:00,65.81,65.94,65.74,65.92,32100.0,39.8552,39.9339,39.8128,39.9218,32100.0
2013-06-21 15:00:00,65.93,65.93,65.87,65.92,20400.0,39.9279,39.9279,39.8915,39.9218,20400.0
2013-06-21 15:05:00,65.91,66.08,65.9,66.07,82800.0,39.9158,40.0187,39.9097,40.0127,82800.0
2013-06-21 15:10:00,66.07,66.19,66.06,66.07,57000.0,40.0127,40.0853,40.0066,40.0127,57000.0
2013-06-21 15:15:00,66.05,66.07,65.86,65.86,53300.0,40.0006,40.0127,39.8855,39.8855,53300.0
2013-06-21 15:20:00,65.86,65.88,65.79,65.88,48500.0,39.8855,39.8976,39.8431,39.8976,48500.0
2013-06-21 15:25:00,65.87,65.94,65.86,65.92,41700.0,39.8915,39.9339,39.8855,39.9218,41700.0
2013-06-21 15:30:00,65.92,65.95,65.85,65.85,44600.0,39.9218,39.94,39.8794,39.8794,44600.0
2013-06-21 15:35:00,65.86,65.86,65.77,65.77,53400.0,39.8855,39.8855,39.831,39.831,53400.0
2013-06-21 15:40:00,65.77,65.78,65.62,65.65,86600.0,39.831,39.837,39.7401,39.7583,86600.0
2013-06-21 15:45:00,65.66,65.78,65.64,65.77,107500.0,39.7644,39.837,39.7523,39.831,107500.0
2013-06-21 15:50:00,65.77,65.78,65.58,65.64,195300.0,39.831,39.837,39.7159,39.7523,195300.0
2013-06-21 15:55:00,65.65,65.69,65.52,65.6,511900.0,39.7583,39.7825,39.6796,39.728,511900.0
2013-06-24 09:30:00,65.19,65.38,65.04,65.27,95500.0,39.4797,39.5948,39.3889,39.5282,95500.0
2013-06-24 09:35:00,65.26,65.29,65.03,65.15,60600.0,39.5221,39.5403,39.3828,39.4555,60600.0
2013-06-24 09:40:00,65.12,65.43,65.12,65.3,53600.0,39.4373,39.6251,39.4373,39.5463,53600.0
2013-06-24 09:45:00,65.28,65.48,65.2,65.44,47600.0,39.5342,39.6554,39.4858,39.6311,47600.0
2013-06-24 09:50:00,65.42,65.53,65.41,65.44,46800.0,39.619,39.6856,39.613,39.6311,46800.0
2013-06-24 09:55:00,65.42,65.42,65.07,65.3,52600.0,39.619,39.619,39.4071,39.5463,52600.0
2013-06-24 10:00:00,65.31,65.33,65.04,65.22,61500.0,39.5524,39.5645,39.3889,39.4979,61500.0
2013-06-24 10:05:00,65.22,65.32,65.18,65.31,34000.0,39.4979,39.5585,39.4737,39.5524,34000.0
2013-06-24 10:10:00,65.31,65.37,65.2,65.3,46900.0,39.5524,39.5887,39.4858,39.5463,46900.0
2013-06-24 10:15:00,65.3,65.47,65.26,65.45,52000.0,39.5463,39.6493,39.5221,39.6372,52000.0
2013-06-24 10:20:00,65.44,65.45,65.16,65.16,31500.0,39.6311,39.6372,39.4616,39.4616,31500.0
2013-06-24 10:25:00,65.15,65.16,65.01,65.04,19000.0,39.4555,39.4616,39.3707,39.3889,19000.0
2013-06-24 10:30:00,65.04,65.15,64.95,65.03,47600.0,39.3889,39.4555,39.3344,39.3828,47600.0
2013-06-24 10:35:00,65.04,65.27,65.0,65.26,34000.0,39.3889,39.5282,39.3647,39.5221,34000.0
2013-06-24 10:40:00,65.25,65.32,65.21,65.28,27100.0,39.5161,39.5585,39.4918,39.5342,27100.0
2013-06-24 10:45:00,65.28,65.33,65.21,65.33,25600.0,39.5342,39.5645,39.4918,39.5645,25600.0
2013-06-24 10:50:00,65.33,65.45,65.33,65.36,33900.0,39.5645,39.6372,39.5645,39.5827,33900.0
2013-06-24 10:55:00,65.37,65.37,65.29,65.29,19400.0,39.5887,39.5887,39.5403,39.5403,19400.0
2013-06-24 11:00:00,65.29,65.38,65.28,65.35,14000.0,39.5403,39.5948,39.5342,39.5766,14000.0
2013-06-24 11:05:00,65.34,65.41,65.3,65.39,20900.0,39.5706,39.613,39.5463,39.6009,20900.0
2013-06-24 11:10:00,65.39,65.44,65.33,65.36,30000.0,39.6009,39.6311,39.5645,39.5827,30000.0
2013-06-24 11:15:00,65.36,65.39,65.15,65.15,28200.0,39.5827,39.6009,39.4555,39.4555,28200.0
2013-06-24 11:20:00,65.15,65.16,64.98,65.0,36700.0,39.4555,39.4616,39.3526,39.3647,36700.0
2013-06-24 11:25:00,65.0,65.11,65.0,65.08,62100.0,39.3647,39.4313,39.3647,39.4131,62100.0
2013-06-24 11:30:00,65.09,65.27,65.08,65.2,52200.0,39.4192,39.5282,39.4131,39.4858,52200.0
2013-06-24 11:35:00,65.21,65.23,65.14,65.16,35900.0,39.4918,39.504,39.4494,39.4616,35900.0
2013-06-24 11:40:00,65.17,65.33,65.16,65.27,58100.0,39.4676,39.5645,39.4616,39.5282,58100.0
2013-06-24 11:45:00,65.27,65.27,65.12,65.17,39500.0,39.5282,39.5282,39.4373,39.4676,39500.0
2013-06-24 11:50:00,65.19,65.29,65.18,65.26,13800.0,39.4797,39.5403,39.4737,39.5221,13800.0
2013-06-24 11:55:00,65.24,65.35,65.21,65.3,16800.0,39.51,39.5766,39.4918,39.5463,16800.0
2013-06-24 12:00:00,65.32,65.4,65.22,65.27,30900.0,39.5585,39.6069,39.4979,39.5282,30900.0
2013-06-24 12:05:00,65.24,65.27,65.19,65.25,18000.0,39.51,39.5282,39.4797,39.5161,18000.0
2013-06-24 12:10:00,65.24,65.24,65.15,65.19,20200.0,39.51,39.51,39.4555,39.4797,20200.0
2013-06-24 12:15:00,65.19,65.23,65.16,65.16,21800.0,39.4797,39.504,39.4616,39.4616,21800.0
2013-06-24 12:20:00,65.16,65.19,65.11,65.14,14400.0,39.4616,39.4797,39.4313,39.4494,14400.0
2013-06-24 12:25:00,65.15,65.26,65.12,65.19,15800.0,39.4555,39.5221,39.4373,39.4797,15800.0
2013-06-24 12:30:00,65.21,65.35,65.21,65.26,22000.0,39.4918,39.5766,39.4918,39.5221,22000.0
2013-06-24 12:35:00,65.28,65.31,65.2,65.23,14500.0,39.5342,39.5524,39.4858,39.504,14500.0
2013-06-24 12:40:00,65.22,65.29,65.21,65.25,10700.0,39.4979,39.5403,39.4918,39.5161,10700.0
2013-06-24 12:45:00,65.25,65.29,65.16,65.16,17100.0,39.5161,39.5403,39.4616,39.4616,17100.0
2013-06-24 12:50:00,65.15,65.15,65.05,65.1,16300.0,39.4555,39.4555,39.3949,39.4252,16300.0
2013-06-24 12:55:00,65.09,65.26,65.09,65.26,21600.0,39.4192,39.5221,39.4192,39.5221,21600.0
2013-06-24 13:00:00,65.27,65.28,65.18,65.27,15500.0,39.5282,39.5342,39.4737,39.5282,15500.0
2013-06-24 13:05:00,65.26,65.27,65.14,65.18,23000.0,39.5221,39.5282,39.4494,39.4737,23000.0
2013-06-24 13:10:00,65.18,65.38,65.16,65.35,17500.0,39.4737,39.5948,39.4616,39.5766,17500.0
2013-06-24 13:15:00,65.34,65.44,65.33,65.42,32300.0,39.5706,39.6311,39.5645,39.619,32300.0
2013-06-24 13:20:00,65.42,65.44,65.35,65.41,18300.0,39.619,39.6311,39.5766,39.613,18300.0
2013-06-24 13:25:00,65.4,65.5,65.34,65.5,25600.0,39.6069,39.6675,39.5706,39.6675,25600.0
2013-06-24 13:30:00,65.51,65.57,65.48,65.48,21600.0,39.6735,39.7099,39.6554,39.6554,21600.0
2013-06-24 13:35:00,65.48,65.53,65.43,65.51,15600.0,39.6554,39.6856,39.6251,39.6735,15600.0
2013-06-24 13:40:00,65.52,65.65,65.52,65.65,22100.0,39.6796,39.7583,39.6796,39.7583,22100.0
2013-06-24 13:45:00,65.66,65.71,65.54,65.55,23300.0,39.7644,39.7946,39.6917,39.6977,23300.0
2013-06-24 13:50:00,65.54,65.55,65.36,65.36,20800.0,39.6917,39.6977,39.5827,39.5827,20800.0
2013-06-24 13:55:00,65.37,65.55,65.33,65.53,16200.0,39.5887,39.6977,39.5645,39.6856,16200.0
2013-06-24 14:00:00,65.56,65.59,65.47,65.54,26400.0,39.7038,39.722,39.6493,39.6917,26400.0
2013-06-24 14:05:00,65.55,65.66,65.52,65.65,24900.0,39.6977,39.7644,39.6796,39.7583,24900.0
2013-06-24 14:10:00,65.66,65.74,65.63,65.72,33200.0,39.7644,39.8128,39.7462,39.8007,33200.0
2013-06-24 14:15:00,65.74,65.83,65.74,65.82,19000.0,39.8128,39.8673,39.8128,39.8613,19000.0
2013-06-24 14:20:00,65.85,66.0,65.8,65.8,35300.0,39.8794,39.9703,39.8492,39.8492,35300.0
2013-06-24 14:25:00,65.8,65.91,65.79,65.87,40000.0,39.8492,39.9158,39.8431,39.8915,40000.0
2013-06-24 14:30:00,65.87,65.9,65.81,65.84,34500.0,39.8915,39.9097,39.8552,39.8734,34500.0
2013-06-24 14:35:00,65.85,65.91,65.78,65.91,45100.0,39.8794,39.9158,39.837,39.9158,45100.0
2013-06-24 14:40:00,65.91,65.94,65.77,65.79,24100.0,39.9158,39.9339,39.831,39.8431,24100.0
2013-06-24 14:45:00,65.79,65.8,65.73,65.77,23500.0,39.8431,39.8492,39.8068,39.831,23500.0
2013-06-24 14:50:00,65.77,65.82,65.68,65.69,32200.0,39.831,39.8613,39.7765,39.7825,32200.0
2013-06-24 14:55:00,65.69,65.69,65.5,65.59,49300.0,39.7825,39.7825,39.6675,39.722,49300.0
2013-06-24 15:00:00,65.58,65.79,65.55,65.73,33500.0,39.7159,39.8431,39.6977,39.8068,33500.0
2013-06-24 15:05:00,65.71,65.82,65.71,65.75,27200.0,39.7946,39.8613,39.7946,39.8189,27200.0
2013-06-24 15:10:00,65.77,65.85,65.7,65.7,27500.0,39.831,39.8794,39.7886,39.7886,27500.0
2013-06-24 15:15:00,65.69,65.7,65.55,65.65,33700.0,39.7825,39.7886,39.6977,39.7583,33700.0
2013-06-24 15:20:00,65.65,65.78,65.65,65.72,38200.0,39.7583,39.837,39.7583,39.8007,38200.0
2013-06-24 15:25:00,65.72,65.77,65.69,65.69,36100.0,39.8007,39.831,39.7825,39.7825,36100.0
2013-06-24 15:30:00,65.69,65.79,65.67,65.7,44500.0,39.7825,39.8431,39.7704,39.7886,44500.0
2013-06-24 15:35:00,65.68,65.86,65.68,65.85,20800.0,39.7765,39.8855,39.7765,39.8794,20800.0
2013-06-24 15:40:00,65.84,65.84,65.67,65.67,32000.0,39.8734,39.8734,39.7704,39.7704,32000.0
2013-06-24 15:45:00,65.66,65.68,65.49,65.55,57100.0,39.7644,39.7765,39.6614,39.6977,57100.0
2013-06-24 15:50:00,65.54,65.7,65.53,65.67,114900.0,39.6917,39.7886,39.6856,39.7704,114900.0
2013-06-24 15:55:00,65.66,65.67,65.42,65.45,153200.0,39.7644,39.7704,39.619,39.6372,153200.0
2013-06-25 09:30:00,65.68,65.85,65.61,65.71,76500.0,39.7765,39.8794,39.7341,39.7946,76500.0
2013-06-25 09:35:00,65.71,65.72,65.25,65.3,42600.0,39.7946,39.8007,39.5161,39.5463,42600.0
2013-06-25 09:40:00,65.3,65.71,65.3,65.58,44500.0,39.5463,39.7946,39.5463,39.7159,44500.0
2013-06-25 09:45:00,65.6,65.65,65.45,65.52,36500.0,39.728,39.7583,39.6372,39.6796,36500.0
2013-06-25 09:50:00,65.53,65.56,65.43,65.46,21700.0,39.6856,39.7038,39.6251,39.6432,21700.0
2013-06-25 09:55:00,65.46,65.49,65.34,65.49,26400.0,39.6432,39.6614,39.5706,39.6614,26400.0
2013-06-25 10:00:00,65.53,65.66,65.33,65.5,25400.0,39.6856,39.7644,39.5645,39.6675,25400.0
2013-06-25 10:05:00,65.39,65.43,65.28,65.41,21400.0,39.6009,39.6251,39.5342,39.613,21400.0
2013-06-25 10:10:00,65.43,65.7,65.41,65.57,42300.0,39.6251,39.7886,39.613,39.7099,42300.0
2013-06-25 10:15:00,65.56,65.58,65.24,65.28,36900.0,39.7038,39.7159,39.51,39.5342,36900.0
2013-06-25 10:20:00,65.31,65.71,65.31,65.66,52500.0,39.5524,39.7946,39.5524,39.7644,52500.0
2013-06-25 10:25:00,65.66,65.77,65.55,65.64,60200.0,39.7644,39.831,39.6977,39.7523,60200.0
2013-06-25 10:30:00,65.63,65.65,65.53,65.65,20400.0,39.7462,39.7583,39.6856,39.7583,20400.0
2013-06-25 10:35:00,65.65,65.67,65.54,65.66,26000.0,39.7583,39.7704,39.6917,39.7644,26000.0
2013-06-25 10:40:00,65.67,65.83,65.64,65.8,31100.0,39.7704,39.8673,39.7523,39.8492,31100.0
2013-06-25 10:45:00,65.81,65.98,65.81,65.98,39400.0,39.8552,39.9582,39.8552,39.9582,39400.0
2013-06-25 10:50:00,65.98,66.16,65.94,66.15,66000.0,39.9582,40.0672,39.9339,40.0611,66000.0
2013-06-25 10:55:00,66.14,66.24,66.11,66.21,25200.0,40.0551,40.1156,40.0369,40.0975,25200.0
2013-06-25 11:00:00,66.2,66.2,65.96,65.96,62700.0,40.0914,40.0914,39.946,39.946,62700.0
2013-06-25 11:05:00,65.96,66.03,65.87,66.03,34300.0,39.946,39.9884,39.8915,39.9884,34300.0
2013-06-25 11:10:00,66.03,66.04,65.92,65.97,13400.0,39.9884,39.9945,39.9218,39.9521,13400.0
2013-06-25 11:15:00,65.99,66.1,65.99,66.05,14700.0,39.9642,40.0308,39.9642,40.0006,14700.0
2013-06-25 11:20:00,66.05,66.09,66.0,66.0,23300.0,40.0006,40.0248,39.9703,39.9703,23300.0
2013-06-25 11:25:00,66.0,66.0,65.92,65.95,24400.0,39.9703,39.9703,39.9218,39.94,24400.0
2013-06-25 11:30:00,65.94,66.01,65.91,65.97,17800.0,39.9339,39.9763,39.9158,39.9521,17800.0
2013-06-25 11:35:00,65.97,66.02,65.91,65.92,11500.0,39.9521,39.9824,39.9158,39.9218,11500.0
2013-06-25 11:40:00,65.94,65.99,65.87,65.89,13700.0,39.9339,39.9642,39.8915,39.9037,13700.0
2013-06-25 11:45:00,65.9,65.9,65.81,65.86,17100.0,39.9097,39.9097,39.8552,39.8855,17100.0
2013-06-25 11:50:00,65.88,66.0,65.87,65.96,28500.0,39.8976,39.9703,39.8915,39.946,28500.0
2013-06-25 11:55:00,65.96,66.13,65.95,66.13,18400.0,39.946,40.049,39.94,40.049,18400.0
2013-06-25 12:00:00,66.13,66.22,66.11,66.18,50800.0,40.049,40.1035,40.0369,40.0793,50800.0
2013-06-25 12:05:00,66.18,66.25,66.18,66.21,39700.0,40.0793,40.1217,40.0793,40.0975,39700.0
2013-06-25 12:10:00,66.21,66.21,66.17,66.19,12700.0,40.0975,40.0975,40.0732,40.0853,12700.0
2013-06-25 12:15:00,66.18,66.3,66.18,66.3,16700.0,40.0793,40.152,40.0793,40.152,16700.0
2013-06-25 12:20:00,66.3,66.33,66.25,66.32,15400.0,40.152,40.1701,40.1217,40.1641,15400.0
2013-06-25 12:25:00,66.31,66.32,66.23,66.25,32000.0,40.158,40.1641,40.1096,40.1217,32000.0
2013-06-25 12:30:00,66.25,66.33,66.24,66.32,33000.0,40.1217,40.1701,40.1156,40.1641,33000.0
2013-06-25 12:35:00,66.32,66.36,66.3,66.33,17800.0,40.1641,40.1883,40.152,40.1701,17800.0
2013-06-25 12:40:00,66.33,66.36,66.3,66.35,20700.0,40.1701,40.1883,40.152,40.1822,20700.0
2013-06-25 12:45:00,66.34,66.44,66.34,66.4,63000.0,40.1762,40.2367,40.1762,40.2125,63000.0
2013-06-25 12:50:00,66.4,66.44,66.39,66.43,20200.0,40.2125,40.2367,40.2065,40.2307,20200.0
2013-06-25 12:55:00,66.42,66.44,66.33,66.37,39800.0,40.2246,40.2367,40.1701,40.1943,39800.0
2013-06-25 13:00:00,66.37,66.39,66.32,66.39,19800.0,40.1943,40.2065,40.1641,40.2065,19800.0
2013-06-25 13:05:00,66.38,66.42,66.28,66.28,30900.0,40.2004,40.2246,40.1398,40.1398,30900.0
2013-06-25 13:10:00,66.28,66.28,66.22,66.27,18500.0,40.1398,40.1398,40.1035,40.1338,18500.0
2013-06-25 13:15:00,66.28,66.29,66.21,66.22,8900.0,40.1398,40.1459,40.0975,40.1035,8900.0
2013-06-25 13:20:00,66.23,66.23,66.19,66.19,19300.0,40.1096,40.1096,40.0853,40.0853,19300.0
2013-06-25 13:25:00,66.19,66.2,66.14,66.14,11500.0,40.0853,40.0914,40.0551,40.0551,11500.0
2013-06-25 13:30:00,66.12,66.12,66.06,66.08,10900.0,40.0429,40.0429,40.0066,40.0187,10900.0
2013-06-25 13:35:00,66.08,66.15,66.07,66.14,12900.0,40.0187,40.0611,40.0127,40.0551,12900.0
2013-06-25 13:40:00,66.13,66.16,66.06,66.13,18700.0,40.049,40.0672,40.0066,40.049,18700.0
2013-06-25 13:45:00,66.12,66.17,66.12,66.15,16600.0,40.0429,40.0732,40.0429,40.0611,16600.0
2013-06-25 13:50:00,66.14,66.15,66.07,66.08,14900.0,40.0551,40.0611,40.0127,40.0187,14900.0
2013-06-25 13:55:00,66.09,66.09,66.02,66.05,13300.0,40.0248,40.0248,39.9824,40.0006,13300.0
2013-06-25 14:00:00,66.03,66.09,65.99,66.07,18000.0,39.9884,40.0248,39.9642,40.0127,18000.0
2013-06-25 14:05:00,66.08,66.13,66.05,66.08,18000.0,40.0187,40.049,40.0006,40.0187,18000.0
2013-06-25 14:10:00,66.09,66.14,66.09,66.14,14800.0,40.0248,40.0551,40.0248,40.0551,14800.0
2013-06-25 14:15:00,66.15,66.2,66.13,66.18,17800.0,40.0611,40.0914,40.049,40.0793,17800.0
2013-06-25 14:20:00,66.17,66.17,66.06,66.09,18900.0,40.0732,40.0732,40.0066,40.0248,18900.0
2013-06-25 14:25:00,66.09,66.17,66.09,66.16,18300.0,40.0248,40.0732,40.0248,40.0672,18300.0
2013-06-25 14:30:00,66.16,66.23,66.14,66.21,27700.0,40.0672,40.1096,40.0551,40.0975,27700.0
2013-06-25 14:35:00,66.22,66.31,66.21,66.22,25100.0,40.1035,40.158,40.0975,40.1035,25100.0
2013-06-25 14:40:00,66.23,66.23,66.06,66.06,29900.0,40.1096,40.1096,40.0066,40.0066,29900.0
2013-06-25 14:45:00,66.06,66.09,66.04,66.09,27200.0,40.0066,40.0248,39.9945,40.0248,27200.0
2013-06-25 14:50:00,66.1,66.16,66.08,66.13,21600.0,40.0308,40.0672,40.0187,40.049,21600.0
2013-06-25 14:55:00,66.14,66.16,65.92,65.92,41600.0,40.0551,40.0672,39.9218,39.9218,41600.0
2013-06-25 15:00:00,65.92,66.07,65.92,66.03,31500.0,39.9218,40.0127,39.9218,39.9884,31500.0
2013-06-25 15:05:00,66.03,66.19,66.01,66.19,34400.0,39.9884,40.0853,39.9763,40.0853,34400.0
2013-06-25 15:10:00,66.18,66.19,66.13,66.14,21000.0,40.0793,40.0853,40.049,40.0551,21000.0
2013-06-25 15:15:00,66.14,66.14,66.02,66.03,26800.0,40.0551,40.0551,39.9824,39.9884,26800.0
2013-06-25 15:20:00,66.03,66.12,66.01,66.12,27600.0,39.9884,40.0429,39.9763,40.0429,27600.0
2013-06-25 15:25:00,66.12,66.14,66.09,66.14,24500.0,40.0429,40.0551,40.0248,40.0551,24500.0
2013-06-25 15:30:00,66.14,66.21,66.14,66.21,39100.0,40.0551,40.0975,40.0551,40.0975,39100.0
2013-06-25 15:35:00,66.21,66.31,66.21,66.25,43300.0,40.0975,40.158,40.0975,40.1217,43300.0
2013-06-25 15:40:00,66.24,66.26,66.18,66.2,50000.0,40.1156,40.1277,40.0793,40.0914,50000.0
2013-06-25 15:45:00,66.19,66.19,66.07,66.08,67900.0,40.0853,40.0853,40.0127,40.0187,67900.0
2013-06-25 15:50:00,66.08,66.15,66.07,66.14,94000.0,40.0187,40.0611,40.0127,40.0551,94000.0
2013-06-25 15:55:00,66.15,66.17,66.1,66.12,122400.0,40.0611,40.0732,40.0308,40.0429,122400.0
2013-06-26 09:30:00,66.6,67.14,66.55,67.14,105000.0,40.3336,40.6607,40.3034,40.6607,105000.0
2013-06-26 09:35:00,67.14,67.41,67.06,67.34,62600.0,40.6607,40.8242,40.6122,40.7818,62600.0
2013-06-26 09:40:00,67.35,67.41,67.07,67.24,58200.0,40.7878,40.8242,40.6183,40.7212,58200.0
2013-06-26 09:45:00,67.27,67.29,67.07,67.26,43800.0,40.7394,40.7515,40.6183,40.7333,43800.0
2013-06-26 09:50:00,67.27,67.4,67.2,67.25,74300.0,40.7394,40.8181,40.697,40.7273,74300.0
2013-06-26 09:55:00,67.25,67.33,66.97,67.05,134200.0,40.7273,40.7757,40.5577,40.6062,134200.0
2013-06-26 10:00:00,67.04,67.1,66.91,66.94,64700.0,40.6001,40.6364,40.5214,40.5395,64700.0
2013-06-26 10:05:00,66.95,66.96,66.82,66.88,80800.0,40.5456,40.5517,40.4669,40.5032,80800.0
2013-06-26 10:10:00,66.89,66.9,66.79,66.83,50300.0,40.5093,40.5153,40.4487,40.4729,50300.0
2013-06-26 10:15:00,66.84,66.93,66.75,66.91,48900.0,40.479,40.5335,40.4245,40.5214,48900.0
2013-06-26 10:20:00,66.89,66.92,66.8,66.86,43500.0,40.5093,40.5274,40.4548,40.4911,43500.0
2013-06-26 10:25:00,66.85,66.91,66.78,66.85,32200.0,40.485,40.5214,40.4426,40.485,32200.0
2013-06-26 10:30:00,66.84,66.86,66.73,66.79,36100.0,40.479,40.4911,40.4124,40.4487,36100.0
2013-06-26 10:35:00,66.78,66.92,66.78,66.9,54300.0,40.4426,40.5274,40.4426,40.5153,54300.0
2013-06-26 10:40:00,66.91,67.03,66.85,66.99,34800.0,40.5214,40.5941,40.485,40.5698,34800.0
2013-06-26 10:45:00,66.98,67.04,66.96,66.96,28000.0,40.5638,40.6001,40.5517,40.5517,28000.0
2013-06-26 10:50:00,66.97,67.03,66.94,67.0,26300.0,40.5577,40.5941,40.5395,40.5759,26300.0
2013-06-26 10:55:00,67.01,67.01,66.86,66.89,22300.0,40.5819,40.5819,40.4911,40.5093,22300.0
2013-06-26 11:00:00,66.9,66.91,66.82,66.86,71000.0,40.5153,40.5214,40.4669,40.4911,71000.0
2013-06-26 11:05:00,66.86,66.92,66.8,66.91,46000.0,40.4911,40.5274,40.4548,40.5214,46000.0
2013-06-26 11:10:00,66.91,67.03,66.9,67.0,28700.0,40.5214,40.5941,40.5153,40.5759,28700.0
2013-06-26 11:15:00,67.02,67.15,67.01,67.01,44400.0,40.588,40.6667,40.5819,40.5819,44400.0
2013-06-26 11:20:00,67.0,67.03,66.95,67.01,43900.0,40.5759,40.5941,40.5456,40.5819,43900.0
2013-06-26 11:25:00,67.01,67.12,66.94,67.1,47100.0,40.5819,40.6486,40.5395,40.6364,47100.0
2013-06-26 11:30:00,67.08,67.16,67.05,67.16,35700.0,40.6243,40.6728,40.6062,40.6728,35700.0
2013-06-26 11:35:00,67.17,67.23,67.05,67.08,37200.0,40.6788,40.7152,40.6062,40.6243,37200.0
2013-06-26 11:40:00,67.09,67.09,67.0,67.03,35500.0,40.6304,40.6304,40.5759,40.5941,35500.0
2013-06-26 11:45:00,67.03,67.14,67.01,67.11,22400.0,40.5941,40.6607,40.5819,40.6425,22400.0
2013-06-26 11:50:00,67.11,67.17,67.07,67.16,25800.0,40.6425,40.6788,40.6183,40.6728,25800.0
2013-06-26 11:55:00,67.16,67.23,67.15,67.18,22200.0,40.6728,40.7152,40.6667,40.6849,22200.0
2013-06-26 12:00:00,67.16,67.31,67.16,67.3,23500.0,40.6728,40.7636,40.6728,40.7576,23500.0
2013-06-26 12:05:00,67.31,67.32,67.18,67.22,18400.0,40.7636,40.7697,40.6849,40.7091,18400.0
2013-06-26 12:10:00,67.21,67.26,67.21,67.25,11400.0,40.7031,40.7333,40.7031,40.7273,11400.0
2013-06-26 12:15:00,67.27,67.31,67.22,67.22,11600.0,40.7394,40.7636,40.7091,40.7091,11600.0
2013-06-26 12:20:00,67.21,67.23,67.15,67.16,16900.0,40.7031,40.7152,40.6667,40.6728,16900.0
2013-06-26 12:25:00,67.17,67.21,67.12,67.2,29800.0,40.6788,40.7031,40.6486,40.697,29800.0
2013-06-26 12:30:00,67.18,67.19,67.15,67.16,28200.0,40.6849,40.6909,40.6667,40.6728,28200.0
2013-06-26 12:35:00,67.16,67.22,67.13,67.21,14700.0,40.6728,40.7091,40.6546,40.7031,14700.0
2013-06-26 12:40:00,67.2,67.3,67.2,67.29,17600.0,40.697,40.7576,40.697,40.7515,17600.0
2013-06-26 12:45:00,67.29,67.29,67.22,67.22,10400.0,40.7515,40.7515,40.7091,40.7091,10400.0
2013-06-26 12:50:00,67.22,67.22,67.13,67.15,8900.0,40.7091,40.7091,40.6546,40.6667,8900.0
2013-06-26 12:55:00,67.14,67.15,67.05,67.14,18700.0,40.6607,40.6667,40.6062,40.6607,18700.0
2013-06-26 13:00:00,67.15,67.21,67.14,67.15,18700.0,40.6667,40.7031,40.6607,40.6667,18700.0
2013-06-26 13:05:00,67.15,67.19,67.15,67.18,10500.0,40.6667,40.6909,40.6667,40.6849,10500.0
2013-06-26 13:10:00,67.2,67.29,67.2,67.29,15600.0,40.697,40.7515,40.697,40.7515,15600.0
2013-06-26 13:15:00,67.29,67.35,67.26,67.26,21300.0,40.7515,40.7878,40.7333,40.7333,21300.0
2013-06-26 13:20:00,67.26,67.29,67.24,67.28,14900.0,40.7333,40.7515,40.7212,40.7455,14900.0
2013-06-26 13:25:00,67.29,67.36,67.28,67.34,14100.0,40.7515,40.7939,40.7455,40.7818,14100.0
2013-06-26 13:30:00,67.33,67.38,67.24,67.28,17800.0,40.7757,40.806,40.7212,40.7455,17800.0
2013-06-26 13:35:00,67.28,67.36,67.28,67.34,19600.0,40.7455,40.7939,40.7455,40.7818,19600.0
2013-06-26 13:40:00,67.34,67.34,67.25,67.29,21700.0,40.7818,40.7818,40.7273,40.7515,21700.0
2013-06-26 13:45:00,67.31,67.37,67.31,67.36,18900.0,40.7636,40.8,40.7636,40.7939,18900.0
2013-06-26 13:50:00,67.36,67.44,67.35,67.41,24300.0,40.7939,40.8424,40.7878,40.8242,24300.0
2013-06-26 13:55:00,67.41,67.45,67.4,67.45,30700.0,40.8242,40.8484,40.8181,40.8484,30700.0
2013-06-26 14:00:00,67.44,67.48,67.42,67.43,24300.0,40.8424,40.8666,40.8302,40.8363,24300.0
2013-06-26 14:05:00,67.43,67.49,67.42,67.47,27600.0,40.8363,40.8726,40.8302,40.8605,27600.0
2013-06-26 14:10:00,67.48,67.5,67.46,67.48,42500.0,40.8666,40.8787,40.8545,40.8666,42500.0
2013-06-26 14:15:00,67.48,67.56,67.47,67.51,35400.0,40.8666,40.915,40.8605,40.8847,35400.0
2013-06-26 14:20:00,67.51,67.54,67.48,67.54,48100.0,40.8847,40.9029,40.8666,40.9029,48100.0
2013-06-26 14:25:00,67.54,67.61,67.53,67.59,60700.0,40.9029,40.9453,40.8969,40.9332,60700.0
2013-06-26 14:30:00,67.6,67.62,67.58,67.6,32000.0,40.9392,40.9514,40.9271,40.9392,32000.0
2013-06-26 14:35:00,67.6,67.63,67.58,67.63,46000.0,40.9392,40.9574,40.9271,40.9574,46000.0
2013-06-26 14:40:00,67.63,67.73,67.6,67.72,48400.0,40.9574,41.018,40.9392,41.0119,48400.0
2013-06-26 14:45:00,67.73,67.73,67.66,67.69,40700.0,41.018,41.018,40.9756,40.9938,40700.0
2013-06-26 14:50:00,67.69,67.74,67.67,67.74,32600.0,40.9938,41.024,40.9816,41.024,32600.0
2013-06-26 14:55:00,67.73,67.75,67.7,67.72,43500.0,41.018,41.0301,40.9998,41.0119,43500.0
2013-06-26 15:00:00,67.73,67.88,67.71,67.77,55100.0,41.018,41.1088,41.0059,41.0422,55100.0
2013-06-26 15:05:00,67.77,67.79,67.68,67.7,33700.0,41.0422,41.0543,40.9877,40.9998,33700.0
2013-06-26 15:10:00,67.7,67.72,67.68,67.7,30800.0,40.9998,41.0119,40.9877,40.9998,30800.0
2013-06-26 15:15:00,67.71,67.72,67.66,67.69,37200.0,41.0059,41.0119,40.9756,40.9938,37200.0
2013-06-26 15:20:00,67.7,67.74,67.7,67.73,30500.0,40.9998,41.024,40.9998,41.018,30500.0
2013-06-26 15:25:00,67.73,67.73,67.66,67.73,53000.0,41.018,41.018,40.9756,41.018,53000.0
2013-06-26 15:30:00,67.72,67.73,67.67,67.67,36700.0,41.0119,41.018,40.9816,40.9816,36700.0
2013-06-26 15:35:00,67.67,67.67,67.61,67.65,48100.0,40.9816,40.9816,40.9453,40.9695,48100.0
2013-06-26 15:40:00,67.65,67.67,67.52,67.52,57600.0,40.9695,40.9816,40.8908,40.8908,57600.0
2013-06-26 15:45:00,67.52,67.64,67.48,67.63,107100.0,40.8908,40.9635,40.8666,40.9574,107100.0
2013-06-26 15:50:00,67.62,67.68,67.62,67.68,89000.0,40.9514,40.9877,40.9514,40.9877,89000.0
2013-06-26 15:55:00,67.68,67.7,67.54,67.62,329200.0,40.9877,40.9998,40.9029,40.9514,329200.0
2013-06-27 09:30:00,67.89,68.0,67.79,67.96,43000.0,41.1149,41.1815,41.0543,41.1573,43000.0
2013-06-27 09:35:00,67.95,68.12,67.95,68.1,27800.0,41.1512,41.2542,41.1512,41.2421,27800.0
2013-06-27 09:40:00,68.11,68.11,67.75,67.78,22900.0,41.2481,41.2481,41.0301,41.0483,22900.0
2013-06-27 09:45:00,67.78,67.99,67.78,67.98,15900.0,41.0483,41.1754,41.0483,41.1694,15900.0
2013-06-27 09:50:00,67.98,68.19,67.96,68.17,35600.0,41.1694,41.2966,41.1573,41.2844,35600.0
2013-06-27 09:55:00,68.17,68.18,67.99,68.01,26000.0,41.2844,41.2905,41.1754,41.1875,26000.0
2013-06-27 10:00:00,68.03,68.03,67.85,67.9,24400.0,41.1997,41.1997,41.0907,41.1209,24400.0
2013-06-27 10:05:00,67.91,68.03,67.84,68.03,25500.0,41.127,41.1997,41.0846,41.1997,25500.0
2013-06-27 10:10:00,68.02,68.09,67.93,67.93,49800.0,41.1936,41.236,41.1391,41.1391,49800.0
2013-06-27 10:15:00,67.94,68.02,67.87,67.89,22200.0,41.1452,41.1936,41.1028,41.1149,22200.0
2013-06-27 10:20:00,67.89,67.89,67.73,67.73,24700.0,41.1149,41.1149,41.018,41.018,24700.0
2013-06-27 10:25:00,67.73,67.9,67.69,67.88,26500.0,41.018,41.1209,40.9938,41.1088,26500.0
2013-06-27 10:30:00,67.88,68.0,67.86,67.99,35700.0,41.1088,41.1815,41.0967,41.1754,35700.0
2013-06-27 10:35:00,67.99,68.1,67.99,68.01,85900.0,41.1754,41.2421,41.1754,41.1875,85900.0
2013-06-27 10:40:00,68.02,68.06,67.99,68.02,37400.0,41.1936,41.2178,41.1754,41.1936,37400.0
2013-06-27 10:45:00,68.03,68.12,67.93,67.96,37300.0,41.1997,41.2542,41.1391,41.1573,37300.0
2013-06-27 10:50:00,67.96,68.01,67.88,67.88,24500.0,41.1573,41.1875,41.1088,41.1088,24500.0
2013-06-27 10:55:00,67.89,67.98,67.67,67.67,42000.0,41.1149,41.1694,40.9816,40.9816,42000.0
2013-06-27 11:00:00,67.65,67.9,67.63,67.9,42300.0,40.9695,41.1209,40.9574,41.1209,42300.0
2013-06-27 11:05:00,67.9,67.93,67.78,67.8,34900.0,41.1209,41.1391,41.0483,41.0604,34900.0
2013-06-27 11:10:00,67.78,67.8,67.6,67.61,37000.0,41.0483,41.0604,40.9392,40.9453,37000.0
2013-06-27 11:15:00,67.61,67.7,67.61,67.67,34900.0,40.9453,40.9998,40.9453,40.9816,34900.0
2013-06-27 11:20:00,67.68,67.7,67.6,67.68,22800.0,40.9877,40.9998,40.9392,40.9877,22800.0
2013-06-27 11:25:00,67.69,67.74,67.64,67.69,34400.0,40.9938,41.024,40.9635,40.9938,34400.0
2013-06-27 11:30:00,67.7,67.75,67.66,67.74,32300.0,40.9998,41.0301,40.9756,41.024,32300.0
2013-06-27 11:35:00,67.74,67.83,67.73,67.83,26400.0,41.024,41.0785,41.018,41.0785,26400.0
2013-06-27 11:40:00,67.83,67.92,67.83,67.85,28700.0,41.0785,41.133,41.0785,41.0907,28700.0
2013-06-27 11:45:00,67.85,67.92,67.78,67.89,31100.0,41.0907,41.133,41.0483,41.1149,31100.0
2013-06-27 11:50:00,67.89,67.93,67.85,67.92,15500.0,41.1149,41.1391,41.0907,41.133,15500.0
2013-06-27 11:55:00,67.93,67.94,67.83,67.86,19200.0,41.1391,41.1452,41.0785,41.0967,19200.0
2013-06-27 12:00:00,67.84,67.89,67.72,67.72,30100.0,41.0846,41.1149,41.0119,41.0119,30100.0
2013-06-27 12:05:00,67.72,67.72,67.59,67.63,48200.0,41.0119,41.0119,40.9332,40.9574,48200.0
2013-06-27 12:10:00,67.63,67.67,67.59,67.67,24700.0,40.9574,40.9816,40.9332,40.9816,24700.0
2013-06-27 12:15:00,67.67,67.69,67.62,67.62,10400.0,40.9816,40.9938,40.9514,40.9514,10400.0
2013-06-27 12:20:00,67.62,67.66,67.54,67.54,20600.0,40.9514,40.9756,40.9029,40.9029,20600.0
2013-06-27 12:25:00,67.52,67.55,67.45,67.53,11100.0,40.8908,40.909,40.8484,40.8969,11100.0
2013-06-27 12:30:00,67.53,67.65,67.52,67.64,21700.0,40.8969,40.9695,40.8908,40.9635,21700.0
2013-06-27 12:35:00,67.64,67.69,67.6,67.66,20900.0,40.9635,40.9938,40.9392,40.9756,20900.0
2013-06-27 12:40:00,67.66,67.73,67.64,67.72,13600.0,40.9756,41.018,40.9635,41.0119,13600.0
2013-06-27 12:45:00,67.72,67.72,67.62,67.66,15000.0,41.0119,41.0119,40.9514,40.9756,15000.0
2013-06-27 12:50:00,67.66,67.66,67.6,67.63,10900.0,40.9756,40.9756,40.9392,40.9574,10900.0
2013-06-27 12:55:00,67.64,67.74,67.64,67.71,14500.0,40.9635,41.024,40.9635,41.0059,14500.0
2013-06-27 13:00:00,67.7,67.84,67.64,67.83,33400.0,40.9998,41.0846,40.9635,41.0785,33400.0
2013-06-27 13:05:00,67.82,67.82,67.73,67.77,22000.0,41.0725,41.0725,41.018,41.0422,22000.0
2013-06-27 13:10:00,67.78,67.81,67.73,67.74,10000.0,41.0483,41.0664,41.018,41.024,10000.0
2013-06-27 13:15:00,67.74,67.79,67.72,67.74,9200.0,41.024,41.0543,41.0119,41.024,9200.0
2013-06-27 13:20:00,67.75,67.76,67.69,67.76,13800.0,41.0301,41.0361,40.9938,41.0361,13800.0
2013-06-27 13:25:00,67.77,67.87,67.76,67.77,16500.0,41.0422,41.1028,41.0361,41.0422,16500.0
2013-06-27 13:30:00,67.77,67.85,67.77,67.85,14800.0,41.0422,41.0907,41.0422,41.0907,14800.0
2013-06-27 13:35:00,67.86,67.88,67.73,67.74,19900.0,41.0967,41.1088,41.018,41.024,19900.0
2013-06-27 13:40:00,67.73,67.74,67.67,67.67,7300.0,41.018,41.024,40.9816,40.9816,7300.0
2013-06-27 13:45:00,67.67,67.82,67.67,67.82,20200.0,40.9816,41.0725,40.9816,41.0725,20200.0
2013-06-27 13:50:00,67.82,67.83,67.81,67.81,14000.0,41.0725,41.0785,41.0664,41.0664,14000.0
2013-06-27 13:55:00,67.81,67.81,67.64,67.66,10700.0,41.0664,41.0664,40.9635,40.9756,10700.0
2013-06-27 14:00:00,67.67,67.67,67.61,67.65,32600.0,40.9816,40.9816,40.9453,40.9695,32600.0
2013-06-27 14:05:00,67.65,67.71,67.63,67.71,23500.0,40.9695,41.0059,40.9574,41.0059,23500.0
2013-06-27 14:10:00,67.72,67.77,67.68,67.7,14800.0,41.0119,41.0422,40.9877,40.9998,14800.0
2013-06-27 14:15:00,67.69,67.69,67.62,67.62,16400.0,40.9938,40.9938,40.9514,40.9514,16400.0
2013-06-27 14:20:00,67.62,67.67,67.59,67.59,21600.0,40.9514,40.9816,40.9332,40.9332,21600.0
2013-06-27 14:25:00,67.59,67.69,67.57,67.66,20700.0,40.9332,40.9938,40.9211,40.9756,20700.0
2013-06-27 14:30:00,67.67,67.75,67.66,67.7,19400.0,40.9816,41.0301,40.9756,40.9998,19400.0
2013-06-27 14:35:00,67.71,67.71,67.59,67.59,14400.0,41.0059,41.0059,40.9332,40.9332,14400.0
2013-06-27 14:40:00,67.58,67.66,67.53,67.54,24400.0,40.9271,40.9756,40.8969,40.9029,24400.0
2013-06-27 14:45:00,67.54,67.64,67.5,67.62,14900.0,40.9029,40.9635,40.8787,40.9514,14900.0
2013-06-27 14:50:00,67.61,67.68,67.61,67.62,12900.0,40.9453,40.9877,40.9453,40.9514,12900.0
2013-06-27 14:55:00,67.61,67.61,67.53,67.55,13600.0,40.9453,40.9453,40.8969,40.909,13600.0
2013-06-27 15:00:00,67.54,67.57,67.5,67.53,15000.0,40.9029,40.9211,40.8787,40.8969,15000.0
2013-06-27 15:05:00,67.53,67.57,67.48,67.51,19200.0,40.8969,40.9211,40.8666,40.8847,19200.0
2013-06-27 15:10:00,67.5,67.55,67.47,67.48,16800.0,40.8787,40.909,40.8605,40.8666,16800.0
2013-06-27 15:15:00,67.47,67.53,67.46,67.46,22300.0,40.8605,40.8969,40.8545,40.8545,22300.0
2013-06-27 15:20:00,67.46,67.46,67.38,67.46,29400.0,40.8545,40.8545,40.806,40.8545,29400.0
2013-06-27 15:25:00,67.47,67.51,67.47,67.49,15200.0,40.8605,40.8847,40.8605,40.8726,15200.0
2013-06-27 15:30:00,67.48,67.5,67.43,67.44,32000.0,40.8666,40.8787,40.8363,40.8424,32000.0
2013-06-27 15:35:00,67.43,67.44,67.39,67.42,18900.0,40.8363,40.8424,40.8121,40.8302,18900.0
2013-06-27 15:40:00,67.43,67.46,67.39,67.44,71500.0,40.8363,40.8545,40.8121,40.8424,71500.0
2013-06-27 15:45:00,67.43,67.57,67.41,67.49,123700.0,40.8363,40.9211,40.8242,40.8726,123700.0
2013-06-27 15:50:00,67.48,67.54,67.46,67.53,39300.0,40.8666,40.9029,40.8545,40.8969,39300.0
2013-06-27 15:55:00,67.53,67.59,67.51,67.51,116500.0,40.8969,40.9332,40.8847,40.8847,116500.0
2013-06-28 09:30:00,67.44,67.67,67.28,67.35,35400.0,40.8424,40.9816,40.7455,40.7878,35400.0
2013-06-28 09:35:00,67.41,67.72,67.31,67.65,14500.0,40.8242,41.0119,40.7636,40.9695,14500.0
2013-06-28 09:40:00,67.63,67.65,67.36,67.39,16500.0,40.9574,40.9695,40.7939,40.8121,16500.0
2013-06-28 09:45:00,67.45,67.46,67.2,67.35,21400.0,40.8484,40.8545,40.697,40.7878,21400.0
2013-06-28 09:50:00,67.32,67.34,67.21,67.31,22800.0,40.7697,40.7818,40.7031,40.7636,22800.0
2013-06-28 09:55:00,67.28,67.43,67.11,67.21,30300.0,40.7455,40.8363,40.6425,40.7031,30300.0
2013-06-28 10:00:00,67.15,67.32,67.11,67.28,22800.0,40.6667,40.7697,40.6425,40.7455,22800.0
2013-06-28 10:05:00,67.26,67.37,67.13,67.34,22300.0,40.7333,40.8,40.6546,40.7818,22300.0
2013-06-28 10:10:00,67.35,67.46,67.33,67.45,26300.0,40.7878,40.8545,40.7757,40.8484,26300.0
2013-06-28 10:15:00,67.47,67.62,67.44,67.59,22300.0,40.8605,40.9514,40.8424,40.9332,22300.0
2013-06-28 10:20:00,67.61,67.7,67.57,67.65,22000.0,40.9453,40.9998,40.9211,40.9695,22000.0
2013-06-28 10:25:00,67.68,67.7,67.59,67.65,12500.0,40.9877,40.9998,40.9332,40.9695,12500.0
2013-06-28 10:30:00,67.66,67.86,67.66,67.86,34000.0,40.9756,41.0967,40.9756,41.0967,34000.0
2013-06-28 10:35:00,67.87,67.98,67.86,67.93,41600.0,41.1028,41.1694,41.0967,41.1391,41600.0
2013-06-28 10:40:00,67.92,67.93,67.83,67.92,28300.0,41.133,41.1391,41.0785,41.133,28300.0
2013-06-28 10:45:00,67.91,68.02,67.89,67.96,26600.0,41.127,41.1936,41.1149,41.1573,26600.0
2013-06-28 10:50:00,67.96,68.01,67.9,67.94,24300.0,41.1573,41.1875,41.1209,41.1452,24300.0
2013-06-28 10:55:00,67.95,68.02,67.91,67.91,30800.0,41.1512,41.1936,41.127,41.127,30800.0
2013-06-28 11:00:00,67.91,67.98,67.86,67.97,19300.0,41.127,41.1694,41.0967,41.1633,19300.0
2013-06-28 11:05:00,67.97,67.98,67.9,67.97,16400.0,41.1633,41.1694,41.1209,41.1633,16400.0
2013-06-28 11:10:00,67.97,68.01,67.95,67.97,18000.0,41.1633,41.1875,41.1512,41.1633,18000.0
2013-06-28 11:15:00,67.98,68.02,67.9,67.93,16500.0,41.1694,41.1936,41.1209,41.1391,16500.0
2013-06-28 11:20:00,67.93,67.99,67.92,67.96,13600.0,41.1391,41.1754,41.133,41.1573,13600.0
2013-06-28 11:25:00,67.96,67.98,67.91,67.93,25800.0,41.1573,41.1694,41.127,41.1391,25800.0
2013-06-28 11:30:00,67.93,68.0,67.88,67.88,45200.0,41.1391,41.1815,41.1088,41.1088,45200.0
2013-06-28 11:35:00,67.87,67.93,67.82,67.89,25100.0,41.1028,41.1391,41.0725,41.1149,25100.0
2013-06-28 11:40:00,67.9,67.91,67.83,67.9,10800.0,41.1209,41.127,41.0785,41.1209,10800.0
2013-06-28 11:45:00,67.9,67.95,67.87,67.94,15200.0,41.1209,41.1512,41.1028,41.1452,15200.0
2013-06-28 11:50:00,67.94,67.95,67.8,67.8,16900.0,41.1452,41.1512,41.0604,41.0604,16900.0
2013-06-28 11:55:00,67.81,67.88,67.8,67.84,14100.0,41.0664,41.1088,41.0604,41.0846,14100.0
2013-06-28 12:00:00,67.85,67.86,67.78,67.79,13800.0,41.0907,41.0967,41.0483,41.0543,13800.0
2013-06-28 12:05:00,67.78,67.78,67.67,67.72,19700.0,41.0483,41.0483,40.9816,41.0119,19700.0
2013-06-28 12:10:00,67.71,67.73,67.64,67.72,22400.0,41.0059,41.018,40.9635,41.0119,22400.0
2013-06-28 12:15:00,67.71,67.74,67.68,67.69,16800.0,41.0059,41.024,40.9877,40.9938,16800.0
2013-06-28 12:20:00,67.66,67.68,67.62,67.63,13100.0,40.9756,40.9877,40.9514,40.9574,13100.0
2013-06-28 12:25:00,67.64,67.67,67.61,67.66,10500.0,40.9635,40.9816,40.9453,40.9756,10500.0
2013-06-28 12:30:00,67.66,67.68,67.61,67.65,10700.0,40.9756,40.9877,40.9453,40.9695,10700.0
2013-06-28 12:35:00,67.66,67.74,67.66,67.73,11900.0,40.9756,41.024,40.9756,41.018,11900.0
2013-06-28 12:40:00,67.73,67.75,67.69,67.74,8300.0,41.018,41.0301,40.9938,41.024,8300.0
2013-06-28 12:45:00,67.74,67.75,67.69,67.72,6500.0,41.024,41.0301,40.9938,41.0119,6500.0
2013-06-28 12:50:00,67.72,67.76,67.7,67.73,10300.0,41.0119,41.0361,40.9998,41.018,10300.0
2013-06-28 12:55:00,67.73,67.75,67.64,67.65,12400.0,41.018,41.0301,40.9635,40.9695,12400.0
2013-06-28 13:00:00,67.65,67.67,67.62,67.66,18300.0,40.9695,40.9816,40.9514,40.9756,18300.0
2013-06-28 13:05:00,67.66,67.73,67.66,67.71,18600.0,40.9756,41.018,40.9756,41.0059,18600.0
2013-06-28 13:10:00,67.71,67.78,67.7,67.73,30600.0,41.0059,41.0483,40.9998,41.018,30600.0
2013-06-28 13:15:00,67.73,67.8,67.71,67.78,11200.0,41.018,41.0604,41.0059,41.0483,11200.0
2013-06-28 13:20:00,67.79,67.79,67.72,67.74,24200.0,41.0543,41.0543,41.0119,41.024,24200.0
2013-06-28 13:25:00,67.73,67.75,67.69,67.7,11500.0,41.018,41.0301,40.9938,40.9998,11500.0
2013-06-28 13:30:00,67.71,67.72,67.68,67.71,14000.0,41.0059,41.0119,40.9877,41.0059,14000.0
2013-06-28 13:35:00,67.72,67.73,67.67,67.67,12200.0,41.0119,41.018,40.9816,40.9816,12200.0
2013-06-28 13:40:00,67.68,67.7,67.63,67.7,18100.0,40.9877,40.9998,40.9574,40.9998,18100.0
2013-06-28 13:45:00,67.71,67.72,67.7,67.72,8800.0,41.0059,41.0119,40.9998,41.0119,8800.0
2013-06-28 13:50:00,67.72,67.77,67.69,67.77,14900.0,41.0119,41.0422,40.9938,41.0422,14900.0
2013-06-28 13:55:00,67.75,67.76,67.7,67.72,9000.0,41.0301,41.0361,40.9998,41.0119,9000.0
2013-06-28 14:00:00,67.71,67.73,67.7,67.72,27700.0,41.0059,41.018,40.9998,41.0119,27700.0
2013-06-28 14:05:00,67.72,67.76,67.72,67.76,18500.0,41.0119,41.0361,41.0119,41.0361,18500.0
2013-06-28 14:10:00,67.75,67.83,67.75,67.79,57300.0,41.0301,41.0785,41.0301,41.0543,57300.0
2013-06-28 14:15:00,67.81,67.81,67.72,67.73,7100.0,41.0664,41.0664,41.0119,41.018,7100.0
2013-06-28 14:20:00,67.75,67.75,67.65,67.66,14200.0,41.0301,41.0301,40.9695,40.9756,14200.0
2013-06-28 14:25:00,67.68,67.71,67.67,67.71,17100.0,40.9877,41.0059,40.9816,41.0059,17100.0
2013-06-28 14:30:00,67.73,67.79,67.72,67.79,11500.0,41.018,41.0543,41.0119,41.0543,11500.0
2013-06-28 14:35:00,67.79,67.81,67.74,67.74,23400.0,41.0543,41.0664,41.024,41.024,23400.0
2013-06-28 14:40:00,67.75,67.75,67.62,67.63,13500.0,41.0301,41.0301,40.9514,40.9574,13500.0
2013-06-28 14:45:00,67.63,67.7,67.63,67.7,11000.0,40.9574,40.9998,40.9574,40.9998,11000.0
2013-06-28 14:50:00,67.71,67.77,67.7,67.75,11700.0,41.0059,41.0422,40.9998,41.0301,11700.0
2013-06-28 14:55:00,67.76,67.76,67.7,67.74,19400.0,41.0361,41.0361,40.9998,41.024,19400.0
2013-06-28 15:00:00,67.75,67.75,67.64,67.64,19300.0,41.0301,41.0301,40.9635,40.9635,19300.0
2013-06-28 15:05:00,67.64,67.64,67.58,67.6,25100.0,40.9635,40.9635,40.9271,40.9392,25100.0
2013-06-28 15:10:00,67.59,67.62,67.56,67.62,17200.0,40.9332,40.9514,40.915,40.9514,17200.0
2013-06-28 15:15:00,67.64,67.71,67.64,67.71,16500.0,40.9635,41.0059,40.9635,41.0059,16500.0
2013-06-28 15:20:00,67.71,67.73,67.65,67.67,22900.0,41.0059,41.018,40.9695,40.9816,22900.0
2013-06-28 15:25:00,67.66,67.74,67.65,67.71,29300.0,40.9756,41.024,40.9695,41.0059,29300.0
2013-06-28 15:30:00,67.72,67.79,67.71,67.72,40500.0,41.0119,41.0543,41.0059,41.0119,40500.0
2013-06-28 15:35:00,67.72,67.73,67.65,67.7,31600.0,41.0119,41.018,40.9695,40.9998,31600.0
2013-06-28 15:40:00,67.7,67.78,67.7,67.71,37700.0,40.9998,41.0483,40.9998,41.0059,37700.0
2013-06-28 15:45:00,67.71,67.71,67.61,67.63,42600.0,41.0059,41.0059,40.9453,40.9574,42600.0
2013-06-28 15:50:00,67.63,67.7,67.61,67.65,74000.0,40.9574,40.9998,40.9453,40.9695,74000.0
2013-06-28 15:55:00,67.65,67.65,67.49,67.49,274100.0,40.9695,40.9695,40.8726,40.8726,274100.0
2013-07-01 09:30:00,67.9,68.05,67.53,67.79,68700.0,41.1209,41.2118,40.8969,41.0543,68700.0
2013-07-01 09:35:00,67.79,67.83,67.4,67.41,62400.0,41.0543,41.0785,40.8181,40.8242,62400.0
2013-07-01 09:40:00,67.41,67.57,67.35,67.4,51000.0,40.8242,40.9211,40.7878,40.8181,51000.0
2013-07-01 09:45:00,67.42,67.55,67.3,67.44,43000.0,40.8302,40.909,40.7576,40.8424,43000.0
2013-07-01 09:50:00,67.42,67.45,67.3,67.32,51800.0,40.8302,40.8484,40.7576,40.7697,51800.0
2013-07-01 09:55:00,67.3,67.43,67.27,67.3,41100.0,40.7576,40.8363,40.7394,40.7576,41100.0
2013-07-01 10:00:00,67.31,67.53,67.27,67.42,33300.0,40.7636,40.8969,40.7394,40.8302,33300.0
2013-07-01 10:05:00,67.4,67.52,67.36,67.37,34600.0,40.8181,40.8908,40.7939,40.8,34600.0
2013-07-01 10:10:00,67.36,67.52,67.34,67.49,30900.0,40.7939,40.8908,40.7818,40.8726,30900.0
2013-07-01 10:15:00,67.51,67.51,67.3,67.3,31100.0,40.8847,40.8847,40.7576,40.7576,31100.0
2013-07-01 10:20:00,67.3,67.34,67.17,67.18,30600.0,40.7576,40.7818,40.6788,40.6849,30600.0
2013-07-01 10:25:00,67.18,67.18,67.05,67.15,24100.0,40.6849,40.6849,40.6062,40.6667,24100.0
2013-07-01 10:30:00,67.14,67.15,66.96,67.07,47300.0,40.6607,40.6667,40.5517,40.6183,47300.0
2013-07-01 10:35:00,67.07,67.21,67.02,67.09,29200.0,40.6183,40.7031,40.588,40.6304,29200.0
2013-07-01 10:40:00,67.08,67.28,67.07,67.2,26700.0,40.6243,40.7455,40.6183,40.697,26700.0
2013-07-01 10:45:00,67.19,67.29,67.18,67.28,30000.0,40.6909,40.7515,40.6849,40.7455,30000.0
2013-07-01 10:50:00,67.27,67.33,67.21,67.27,38400.0,40.7394,40.7757,40.7031,40.7394,38400.0
2013-07-01 10:55:00,67.27,67.31,67.17,67.21,42400.0,40.7394,40.7636,40.6788,40.7031,42400.0
2013-07-01 11:00:00,67.22,67.42,67.22,67.35,44800.0,40.7091,40.8302,40.7091,40.7878,44800.0
2013-07-01 11:05:00,67.36,67.54,67.34,67.49,32500.0,40.7939,40.9029,40.7818,40.8726,32500.0
2013-07-01 11:10:00,67.47,67.54,67.42,67.53,28500.0,40.8605,40.9029,40.8302,40.8969,28500.0
2013-07-01 11:15:00,67.53,67.53,67.49,67.52,19200.0,40.8969,40.8969,40.8726,40.8908,19200.0
2013-07-01 11:20:00,67.52,67.57,67.49,67.54,23300.0,40.8908,40.9211,40.8726,40.9029,23300.0
2013-07-01 11:25:00,67.55,67.55,67.42,67.44,17100.0,40.909,40.909,40.8302,40.8424,17100.0
2013-07-01 11:30:00,67.44,67.5,67.4,67.49,34300.0,40.8424,40.8787,40.8181,40.8726,34300.0
2013-07-01 11:35:00,67.49,67.49,67.29,67.3,27300.0,40.8726,40.8726,40.7515,40.7576,27300.0
2013-07-01 11:40:00,67.29,67.34,67.24,67.26,28200.0,40.7515,40.7818,40.7212,40.7333,28200.0
2013-07-01 11:45:00,67.25,67.26,67.15,67.15,28600.0,40.7273,40.7333,40.6667,40.6667,28600.0
2013-07-01 11:50:00,67.15,67.32,67.13,67.3,27600.0,40.6667,40.7697,40.6546,40.7576,27600.0
2013-07-01 11:55:00,67.31,67.42,67.3,67.31,31900.0,40.7636,40.8302,40.7576,40.7636,31900.0
2013-07-01 12:00:00,67.31,67.4,67.3,67.32,17000.0,40.7636,40.8181,40.7576,40.7697,17000.0
2013-07-01 12:05:00,67.32,67.33,67.2,67.23,18500.0,40.7697,40.7757,40.697,40.7152,18500.0
2013-07-01 12:10:00,67.23,67.24,67.18,67.22,12800.0,40.7152,40.7212,40.6849,40.7091,12800.0
2013-07-01 12:15:00,67.23,67.29,67.21,67.26,17000.0,40.7152,40.7515,40.7031,40.7333,17000.0
2013-07-01 12:20:00,67.26,67.33,67.22,67.22,16500.0,40.7333,40.7757,40.7091,40.7091,16500.0
2013-07-01 12:25:00,67.22,67.22,67.13,67.2,5300.0,40.7091,40.7091,40.6546,40.697,5300.0
2013-07-01 12:30:00,67.18,67.19,67.14,67.15,13900.0,40.6849,40.6909,40.6607,40.6667,13900.0
2013-07-01 12:35:00,67.14,67.14,67.05,67.07,18300.0,40.6607,40.6607,40.6062,40.6183,18300.0
2013-07-01 12:40:00,67.07,67.08,67.0,67.01,12900.0,40.6183,40.6243,40.5759,40.5819,12900.0
2013-07-01 12:45:00,67.0,67.08,66.99,67.07,16900.0,40.5759,40.6243,40.5698,40.6183,16900.0
2013-07-01 12:50:00,67.08,67.1,67.03,67.05,21200.0,40.6243,40.6364,40.5941,40.6062,21200.0
2013-07-01 12:55:00,67.04,67.04,66.98,66.98,19200.0,40.6001,40.6001,40.5638,40.5638,19200.0
2013-07-01 13:00:00,66.98,67.0,66.89,66.96,14600.0,40.5638,40.5759,40.5093,40.5517,14600.0
2013-07-01 13:05:00,66.95,66.98,66.95,66.97,11600.0,40.5456,40.5638,40.5456,40.5577,11600.0
2013-07-01 13:10:00,66.98,67.01,66.94,66.94,18200.0,40.5638,40.5819,40.5395,40.5395,18200.0
2013-07-01 13:15:00,66.96,67.07,66.96,67.06,20200.0,40.5517,40.6183,40.5517,40.6122,20200.0
2013-07-01 13:20:00,67.07,67.11,67.06,67.11,16800.0,40.6183,40.6425,40.6122,40.6425,16800.0
2013-07-01 13:25:00,67.11,67.13,67.04,67.04,15600.0,40.6425,40.6546,40.6001,40.6001,15600.0
2013-07-01 13:30:00,67.03,67.04,66.98,66.98,9900.0,40.5941,40.6001,40.5638,40.5638,9900.0
2013-07-01 13:35:00,66.98,66.98,66.92,66.92,13700.0,40.5638,40.5638,40.5274,40.5274,13700.0
2013-07-01 13:40:00,66.93,66.94,66.78,66.79,21000.0,40.5335,40.5395,40.4426,40.4487,21000.0
2013-07-01 13:45:00,66.81,66.9,66.8,66.82,13800.0,40.4608,40.5153,40.4548,40.4669,13800.0
2013-07-01 13:50:00,66.82,66.82,66.75,66.77,21600.0,40.4669,40.4669,40.4245,40.4366,21600.0
2013-07-01 13:55:00,66.77,66.78,66.72,66.72,11600.0,40.4366,40.4426,40.4063,40.4063,11600.0
2013-07-01 14:00:00,66.72,66.89,66.72,66.88,18400.0,40.4063,40.5093,40.4063,40.5032,18400.0
2013-07-01 14:05:00,66.86,66.96,66.83,66.94,13900.0,40.4911,40.5517,40.4729,40.5395,13900.0
2013-07-01 14:10:00,66.93,66.93,66.83,66.86,32300.0,40.5335,40.5335,40.4729,40.4911,32300.0
2013-07-01 14:15:00,66.84,66.85,66.78,66.78,17600.0,40.479,40.485,40.4426,40.4426,17600.0
2013-07-01 14:20:00,66.78,66.78,66.51,66.7,25400.0,40.4426,40.4426,40.2791,40.3942,25400.0
2013-07-01 14:25:00,66.71,66.85,66.7,66.85,19500.0,40.4003,40.485,40.3942,40.485,19500.0
2013-07-01 14:30:00,66.86,66.88,66.78,66.8,25800.0,40.4911,40.5032,40.4426,40.4548,25800.0
2013-07-01 14:35:00,66.81,66.83,66.75,66.78,12100.0,40.4608,40.4729,40.4245,40.4426,12100.0
2013-07-01 14:40:00,66.79,66.83,66.78,66.82,28700.0,40.4487,40.4729,40.4426,40.4669,28700.0
2013-07-01 14:45:00,66.81,66.81,66.68,66.75,25000.0,40.4608,40.4608,40.3821,40.4245,25000.0
2013-07-01 14:50:00,66.74,66.75,66.68,66.75,20100.0,40.4184,40.4245,40.3821,40.4245,20100.0
2013-07-01 14:55:00,66.75,66.84,66.75,66.76,18500.0,40.4245,40.479,40.4245,40.4305,18500.0
2013-07-01 15:00:00,66.76,66.88,66.76,66.85,15800.0,40.4305,40.5032,40.4305,40.485,15800.0
2013-07-01 15:05:00,66.85,66.9,66.8,66.82,11500.0,40.485,40.5153,40.4548,40.4669,11500.0
2013-07-01 15:10:00,66.82,66.82,66.68,66.69,24600.0,40.4669,40.4669,40.3821,40.3881,24600.0
2013-07-01 15:15:00,66.69,66.72,66.62,66.62,19100.0,40.3881,40.4063,40.3458,40.3458,19100.0
2013-07-01 15:20:00,66.62,66.7,66.61,66.68,60400.0,40.3458,40.3942,40.3397,40.3821,60400.0
2013-07-01 15:25:00,66.68,66.71,66.62,66.64,24100.0,40.3821,40.4003,40.3458,40.3579,24100.0
2013-07-01 15:30:00,66.64,66.72,66.58,66.69,53500.0,40.3579,40.4063,40.3215,40.3881,53500.0
2013-07-01 15:35:00,66.71,66.76,66.64,66.7,25500.0,40.4003,40.4305,40.3579,40.3942,25500.0
2013-07-01 15:40:00,66.7,66.77,66.64,66.68,66200.0,40.3942,40.4366,40.3579,40.3821,66200.0
2013-07-01 15:45:00,66.68,66.77,66.67,66.72,57600.0,40.3821,40.4366,40.376,40.4063,57600.0
2013-07-01 15:50:00,66.71,66.83,66.69,66.83,120700.0,40.4003,40.4729,40.3881,40.4729,120700.0
2013-07-01 15:55:00,66.82,66.91,66.79,66.83,183400.0,40.4669,40.5214,40.4487,40.4729,183400.0
2013-07-02 09:30:00,66.8,67.17,66.73,67.1,63100.0,40.4548,40.6788,40.4124,40.6364,63100.0
2013-07-02 09:35:00,67.09,67.25,66.99,67.24,31900.0,40.6304,40.7273,40.5698,40.7212,31900.0
2013-07-02 09:40:00,67.19,67.2,66.85,67.04,36600.0,40.6909,40.697,40.485,40.6001,36600.0
2013-07-02 09:45:00,67.05,67.25,67.04,67.13,46600.0,40.6062,40.7273,40.6001,40.6546,46600.0
2013-07-02 09:50:00,67.13,67.27,67.05,67.08,46100.0,40.6546,40.7394,40.6062,40.6243,46100.0
2013-07-02 09:55:00,67.09,67.25,67.08,67.21,30400.0,40.6304,40.7273,40.6243,40.7031,30400.0
2013-07-02 10:00:00,67.23,67.36,67.12,67.31,27600.0,40.7152,40.7939,40.6486,40.7636,27600.0
2013-07-02 10:05:00,67.33,67.36,67.11,67.25,40200.0,40.7757,40.7939,40.6425,40.7273,40200.0
2013-07-02 10:10:00,67.25,67.32,67.15,67.3,51600.0,40.7273,40.7697,40.6667,40.7576,51600.0
2013-07-02 10:15:00,67.29,67.36,67.27,67.27,21500.0,40.7515,40.7939,40.7394,40.7394,21500.0
2013-07-02 10:20:00,67.27,67.38,67.23,67.23,18200.0,40.7394,40.806,40.7152,40.7152,18200.0
2013-07-02 10:25:00,67.23,67.3,67.2,67.26,35500.0,40.7152,40.7576,40.697,40.7333,35500.0
2013-07-02 10:30:00,67.27,67.27,67.12,67.21,34000.0,40.7394,40.7394,40.6486,40.7031,34000.0
2013-07-02 10:35:00,67.2,67.3,67.19,67.27,22300.0,40.697,40.7576,40.6909,40.7394,22300.0
2013-07-02 10:40:00,67.27,67.3,67.22,67.24,21500.0,40.7394,40.7576,40.7091,40.7212,21500.0
2013-07-02 10:45:00,67.24,67.32,67.2,67.26,30600.0,40.7212,40.7697,40.697,40.7333,30600.0
2013-07-02 10:50:00,67.25,67.29,67.22,67.22,31300.0,40.7273,40.7515,40.7091,40.7091,31300.0
2013-07-02 10:55:00,67.21,67.29,67.2,67.27,20100.0,40.7031,40.7515,40.697,40.7394,20100.0
2013-07-02 11:00:00,67.3,67.3,67.2,67.2,24200.0,40.7576,40.7576,40.697,40.697,24200.0
2013-07-02 11:05:00,67.2,67.22,67.13,67.13,22000.0,40.697,40.7091,40.6546,40.6546,22000.0
2013-07-02 11:10:00,67.13,67.15,67.06,67.15,39500.0,40.6546,40.6667,40.6122,40.6667,39500.0
2013-07-02 11:15:00,67.16,67.21,67.1,67.16,145500.0,40.6728,40.7031,40.6364,40.6728,145500.0
2013-07-02 11:20:00,67.15,67.17,67.1,67.15,68100.0,40.6667,40.6788,40.6364,40.6667,68100.0
2013-07-02 11:25:00,67.15,67.2,67.11,67.14,20700.0,40.6667,40.697,40.6425,40.6607,20700.0
2013-07-02 11:30:00,67.14,67.19,67.08,67.12,30400.0,40.6607,40.6909,40.6243,40.6486,30400.0
2013-07-02 11:35:00,67.13,67.16,67.11,67.13,15300.0,40.6546,40.6728,40.6425,40.6546,15300.0
2013-07-02 11:40:00,67.12,67.16,67.09,67.11,98200.0,40.6486,40.6728,40.6304,40.6425,98200.0
2013-07-02 11:45:00,67.1,67.23,67.1,67.17,29900.0,40.6364,40.7152,40.6364,40.6788,29900.0
2013-07-02 11:50:00,67.17,67.24,67.15,67.22,27000.0,40.6788,40.7212,40.6667,40.7091,27000.0
2013-07-02 11:55:00,67.2,67.32,67.16,67.31,22100.0,40.697,40.7697,40.6728,40.7636,22100.0
2013-07-02 12:00:00,67.31,67.35,67.3,67.34,15800.0,40.7636,40.7878,40.7576,40.7818,15800.0
2013-07-02 12:05:00,67.33,67.37,67.26,67.26,19700.0,40.7757,40.8,40.7333,40.7333,19700.0
2013-07-02 12:10:00,67.27,67.3,67.23,67.29,24300.0,40.7394,40.7576,40.7152,40.7515,24300.0
2013-07-02 12:15:00,67.3,67.4,67.28,67.38,18700.0,40.7576,40.8181,40.7455,40.806,18700.0
2013-07-02 12:20:00,67.38,67.41,67.31,67.37,28900.0,40.806,40.8242,40.7636,40.8,28900.0
2013-07-02 12:25:00,67.37,67.46,67.36,67.4,30900.0,40.8,40.8545,40.7939,40.8181,30900.0
2013-07-02 12:30:00,67.39,67.39,67.27,67.35,39800.0,40.8121,40.8121,40.7394,40.7878,39800.0
2013-07-02 12:35:00,67.36,67.38,67.23,67.26,20400.0,40.7939,40.806,40.7152,40.7333,20400.0
2013-07-02 12:40:00,67.26,67.29,67.15,67.19,31200.0,40.7333,40.7515,40.6667,40.6909,31200.0
2013-07-02 12:45:00,67.19,67.33,67.19,67.33,17200.0,40.6909,40.7757,40.6909,40.7757,17200.0
2013-07-02 12:50:00,67.33,67.33,67.22,67.25,17000.0,40.7757,40.7757,40.7091,40.7273,17000.0
2013-07-02 12:55:00,67.23,67.34,67.23,67.33,21000.0,40.7152,40.7818,40.7152,40.7757,21000.0
2013-07-02 13:00:00,67.33,67.35,67.28,67.28,15400.0,40.7757,40.7878,40.7455,40.7455,15400.0
2013-07-02 13:05:00,67.28,67.32,67.26,67.29,20600.0,40.7455,40.7697,40.7333,40.7515,20600.0
2013-07-02 13:10:00,67.28,67.33,67.21,67.24,23400.0,40.7455,40.7757,40.7031,40.7212,23400.0
2013-07-02 13:15:00,67.23,67.28,67.2,67.28,15300.0,40.7152,40.7455,40.697,40.7455,15300.0
2013-07-02 13:20:00,67.28,67.28,67.23,67.28,20800.0,40.7455,40.7455,40.7152,40.7455,20800.0
2013-07-02 13:25:00,67.29,67.33,67.22,67.22,31900.0,40.7515,40.7757,40.7091,40.7091,31900.0
2013-07-02 13:30:00,67.22,67.29,67.2,67.28,17600.0,40.7091,40.7515,40.697,40.7455,17600.0
2013-07-02 13:35:00,67.28,67.29,67.12,67.17,29200.0,40.7455,40.7515,40.6486,40.6788,29200.0
2013-07-02 13:40:00,67.15,67.19,67.11,67.15,29800.0,40.6667,40.6909,40.6425,40.6667,29800.0
2013-07-02 13:45:00,67.15,67.16,67.11,67.13,29500.0,40.6667,40.6728,40.6425,40.6546,29500.0
2013-07-02 13:50:00,67.13,67.14,67.11,67.13,78500.0,40.6546,40.6607,40.6425,40.6546,78500.0
2013-07-02 13:55:00,67.13,67.23,67.11,67.23,20500.0,40.6546,40.7152,40.6425,40.7152,20500.0
2013-07-02 14:00:00,67.22,67.23,67.13,67.22,25900.0,40.7091,40.7152,40.6546,40.7091,25900.0
2013-07-02 14:05:00,67.22,67.22,67.11,67.11,23800.0,40.7091,40.7091,40.6425,40.6425,23800.0
2013-07-02 14:10:00,67.12,67.14,67.07,67.12,24200.0,40.6486,40.6607,40.6183,40.6486,24200.0
2013-07-02 14:15:00,67.12,67.13,67.03,67.06,52800.0,40.6486,40.6546,40.5941,40.6122,52800.0
2013-07-02 14:20:00,67.06,67.07,67.04,67.05,45600.0,40.6122,40.6183,40.6001,40.6062,45600.0
2013-07-02 14:25:00,67.05,67.06,66.94,67.01,41700.0,40.6062,40.6122,40.5395,40.5819,41700.0
2013-07-02 14:30:00,67.01,67.11,67.0,67.1,33800.0,40.5819,40.6425,40.5759,40.6364,33800.0
2013-07-02 14:35:00,67.1,67.12,67.06,67.07,41600.0,40.6364,40.6486,40.6122,40.6183,41600.0
2013-07-02 14:40:00,67.07,67.13,67.05,67.1,70900.0,40.6183,40.6546,40.6062,40.6364,70900.0
2013-07-02 14:45:00,67.1,67.16,67.05,67.16,41100.0,40.6364,40.6728,40.6062,40.6728,41100.0
2013-07-02 14:50:00,67.14,67.21,67.13,67.15,30100.0,40.6607,40.7031,40.6546,40.6667,30100.0
2013-07-02 14:55:00,67.15,67.16,67.08,67.1,29900.0,40.6667,40.6728,40.6243,40.6364,29900.0
2013-07-02 15:00:00,67.1,67.15,67.09,67.12,21700.0,40.6364,40.6667,40.6304,40.6486,21700.0
2013-07-02 15:05:00,67.11,67.16,67.11,67.12,36000.0,40.6425,40.6728,40.6425,40.6486,36000.0
2013-07-02 15:10:00,67.12,67.19,67.07,67.08,38900.0,40.6486,40.6909,40.6183,40.6243,38900.0
2013-07-02 15:15:00,67.08,67.18,67.08,67.16,33300.0,40.6243,40.6849,40.6243,40.6728,33300.0
2013-07-02 15:20:00,67.16,67.2,67.09,67.12,39000.0,40.6728,40.697,40.6304,40.6486,39000.0
2013-07-02 15:25:00,67.1,67.11,67.05,67.05,55200.0,40.6364,40.6425,40.6062,40.6062,55200.0
2013-07-02 15:30:00,67.05,67.07,67.02,67.06,51500.0,40.6062,40.6183,40.588,40.6122,51500.0
2013-07-02 15:35:00,67.06,67.16,67.05,67.13,55600.0,40.6122,40.6728,40.6062,40.6546,55600.0
2013-07-02 15:40:00,67.13,67.15,67.08,67.11,61800.0,40.6546,40.6667,40.6243,40.6425,61800.0
2013-07-02 15:45:00,67.12,67.19,67.09,67.14,99600.0,40.6486,40.6909,40.6304,40.6607,99600.0
2013-07-02 15:50:00,67.14,67.19,67.12,67.13,76300.0,40.6607,40.6909,40.6486,40.6546,76300.0
2013-07-02 15:55:00,67.13,67.2,67.13,67.15,140700.0,40.6546,40.697,40.6546,40.6667,140700.0
2013-07-03 09:30:00,67.0,67.05,66.8,66.87,56100.0,40.5759,40.6062,40.4548,40.4972,56100.0
2013-07-03 09:35:00,66.84,66.89,66.74,66.86,23600.0,40.479,40.5093,40.4184,40.4911,23600.0
2013-07-03 09:40:00,66.86,66.99,66.86,66.87,19700.0,40.4911,40.5698,40.4911,40.4972,19700.0
2013-07-03 09:45:00,66.89,67.05,66.89,66.95,28300.0,40.5093,40.6062,40.5093,40.5456,28300.0
2013-07-03 09:50:00,66.97,67.06,66.97,67.04,15200.0,40.5577,40.6122,40.5577,40.6001,15200.0
2013-07-03 09:55:00,67.0,67.0,66.91,66.91,48300.0,40.5759,40.5759,40.5214,40.5214,48300.0
2013-07-03 10:00:00,66.89,67.1,66.89,67.02,31800.0,40.5093,40.6364,40.5093,40.588,31800.0
2013-07-03 10:05:00,67.02,67.09,66.93,67.09,29500.0,40.588,40.6304,40.5335,40.6304,29500.0
2013-07-03 10:10:00,67.06,67.1,66.96,67.02,42700.0,40.6122,40.6364,40.5517,40.588,42700.0
2013-07-03 10:15:00,67.0,67.03,66.96,66.97,29900.0,40.5759,40.5941,40.5517,40.5577,29900.0
2013-07-03 10:20:00,66.98,67.08,66.93,67.08,27500.0,40.5638,40.6243,40.5335,40.6243,27500.0
2013-07-03 10:25:00,67.07,67.1,67.0,67.03,26800.0,40.6183,40.6364,40.5759,40.5941,26800.0
2013-07-03 10:30:00,67.02,67.03,66.94,66.99,38400.0,40.588,40.5941,40.5395,40.5698,38400.0
2013-07-03 10:35:00,67.02,67.05,66.99,67.05,18400.0,40.588,40.6062,40.5698,40.6062,18400.0
2013-07-03 10:40:00,67.02,67.08,66.98,67.0,27800.0,40.588,40.6243,40.5638,40.5759,27800.0
2013-07-03 10:45:00,67.0,67.08,66.98,67.04,26000.0,40.5759,40.6243,40.5638,40.6001,26000.0
2013-07-03 10:50:00,67.04,67.16,67.0,67.01,58100.0,40.6001,40.6728,40.5759,40.5819,58100.0
2013-07-03 10:55:00,67.0,67.03,66.97,66.99,68300.0,40.5759,40.5941,40.5577,40.5698,68300.0
2013-07-03 11:00:00,66.98,67.06,66.98,67.02,25900.0,40.5638,40.6122,40.5638,40.588,25900.0
2013-07-03 11:05:00,67.03,67.08,66.99,67.08,16600.0,40.5941,40.6243,40.5698,40.6243,16600.0
2013-07-03 11:10:00,67.08,67.08,67.03,67.05,77900.0,40.6243,40.6243,40.5941,40.6062,77900.0
2013-07-03 11:15:00,67.05,67.1,67.05,67.09,20800.0,40.6062,40.6364,40.6062,40.6304,20800.0
2013-07-03 11:20:00,67.09,67.14,67.07,67.14,33300.0,40.6304,40.6607,40.6183,40.6607,33300.0
2013-07-03 11:25:00,67.14,67.33,67.12,67.28,105500.0,40.6607,40.7757,40.6486,40.7455,105500.0
2013-07-03 11:30:00,67.28,67.3,67.2,67.2,39300.0,40.7455,40.7576,40.697,40.697,39300.0
2013-07-03 11:35:00,67.21,67.21,67.13,67.21,21700.0,40.7031,40.7031,40.6546,40.7031,21700.0
2013-07-03 11:40:00,67.22,67.28,67.19,67.25,19100.0,40.7091,40.7455,40.6909,40.7273,19100.0
2013-07-03 11:45:00,67.26,67.28,67.2,67.21,22600.0,40.7333,40.7455,40.697,40.7031,22600.0
2013-07-03 11:50:00,67.21,67.26,67.2,67.26,18100.0,40.7031,40.7333,40.697,40.7333,18100.0
2013-07-03 11:55:00,67.28,67.39,67.28,67.39,27600.0,40.7455,40.8121,40.7455,40.8121,27600.0
2013-07-03 12:00:00,67.39,67.4,67.29,67.33,32600.0,40.8121,40.8181,40.7515,40.7757,32600.0
2013-07-03 12:05:00,67.33,67.38,67.31,67.34,19200.0,40.7757,40.806,40.7636,40.7818,19200.0
2013-07-03 12:10:00,67.34,67.37,67.27,67.27,24300.0,40.7818,40.8,40.7394,40.7394,24300.0
2013-07-03 12:15:00,67.27,67.27,67.2,67.2,16600.0,40.7394,40.7394,40.697,40.697,16600.0
2013-07-03 12:20:00,67.21,67.26,67.2,67.25,30400.0,40.7031,40.7333,40.697,40.7273,30400.0
2013-07-03 12:25:00,67.24,67.28,67.24,67.25,12000.0,40.7212,40.7455,40.7212,40.7273,12000.0
2013-07-03 12:30:00,67.25,67.33,67.25,67.32,26900.0,40.7273,40.7757,40.7273,40.7697,26900.0
2013-07-03 12:35:00,67.32,67.36,67.3,67.34,37600.0,40.7697,40.7939,40.7576,40.7818,37600.0
2013-07-03 12:40:00,67.36,67.38,67.34,67.38,29900.0,40.7939,40.806,40.7818,40.806,29900.0
2013-07-03 12:45:00,67.37,67.38,67.32,67.36,49400.0,40.8,40.806,40.7697,40.7939,49400.0
2013-07-03 12:50:00,67.36,67.37,67.27,67.3,33900.0,40.7939,40.8,40.7394,40.7576,33900.0
2013-07-03 12:55:00,67.29,67.39,67.29,67.38,126300.0,40.7515,40.8121,40.7515,40.806,126300.0
2013-07-05 09:30:00,67.48,67.58,66.8,66.98,80000.0,40.8666,40.9271,40.4548,40.5638,80000.0
2013-07-05 09:35:00,66.96,67.2,66.93,67.05,47800.0,40.5517,40.697,40.5335,40.6062,47800.0
2013-07-05 09:40:00,67.0,67.07,66.84,67.05,27200.0,40.5759,40.6183,40.479,40.6062,27200.0
2013-07-05 09:45:00,67.05,67.33,67.0,67.28,26700.0,40.6062,40.7757,40.5759,40.7455,26700.0
2013-07-05 09:50:00,67.28,67.32,67.2,67.2,17100.0,40.7455,40.7697,40.697,40.697,17100.0
2013-07-05 09:55:00,67.2,67.21,67.08,67.16,14500.0,40.697,40.7031,40.6243,40.6728,14500.0
2013-07-05 10:00:00,67.17,67.21,67.07,67.12,42600.0,40.6788,40.7031,40.6183,40.6486,42600.0
2013-07-05 10:05:00,67.12,67.12,66.94,66.97,59400.0,40.6486,40.6486,40.5395,40.5577,59400.0
2013-07-05 10:10:00,66.97,67.0,66.8,66.83,106300.0,40.5577,40.5759,40.4548,40.4729,106300.0
2013-07-05 10:15:00,66.8,66.84,66.7,66.77,78000.0,40.4548,40.479,40.3942,40.4366,78000.0
2013-07-05 10:20:00,66.77,66.8,66.68,66.74,71100.0,40.4366,40.4548,40.3821,40.4184,71100.0
2013-07-05 10:25:00,66.75,66.87,66.72,66.87,37100.0,40.4245,40.4972,40.4063,40.4972,37100.0
2013-07-05 10:30:00,66.87,67.0,66.8,66.81,66800.0,40.4972,40.5759,40.4548,40.4608,66800.0
2013-07-05 10:35:00,66.8,66.85,66.61,66.66,56100.0,40.4548,40.485,40.3397,40.37,56100.0
2013-07-05 10:40:00,66.67,66.75,66.61,66.68,100300.0,40.376,40.4245,40.3397,40.3821,100300.0
2013-07-05 10:45:00,66.67,66.69,66.6,66.63,29400.0,40.376,40.3881,40.3336,40.3518,29400.0
2013-07-05 10:50:00,66.64,66.65,66.5,66.55,35900.0,40.3579,40.3639,40.2731,40.3034,35900.0
2013-07-05 10:55:00,66.55,66.66,66.53,66.64,33300.0,40.3034,40.37,40.2912,40.3579,33300.0
2013-07-05 11:00:00,66.64,66.74,66.64,66.7,30600.0,40.3579,40.4184,40.3579,40.3942,30600.0
2013-07-05 11:05:00,66.69,66.76,66.67,66.7,33100.0,40.3881,40.4305,40.376,40.3942,33100.0
2013-07-05 11:10:00,66.7,66.78,66.67,66.68,31700.0,40.3942,40.4426,40.376,40.3821,31700.0
2013-07-05 11:15:00,66.68,66.73,66.63,66.73,45200.0,40.3821,40.4124,40.3518,40.4124,45200.0
2013-07-05 11:20:00,66.73,66.77,66.72,66.74,26500.0,40.4124,40.4366,40.4063,40.4184,26500.0
2013-07-05 11:25:00,66.74,66.8,66.69,66.7,33400.0,40.4184,40.4548,40.3881,40.3942,33400.0
2013-07-05 11:30:00,66.7,66.75,66.66,66.68,61800.0,40.3942,40.4245,40.37,40.3821,61800.0
2013-07-05 11:35:00,66.68,66.76,66.67,66.76,54900.0,40.3821,40.4305,40.376,40.4305,54900.0
2013-07-05 11:40:00,66.74,66.75,66.66,66.67,39700.0,40.4184,40.4245,40.37,40.376,39700.0
2013-07-05 11:45:00,66.67,66.69,66.66,66.68,36300.0,40.376,40.3881,40.37,40.3821,36300.0
2013-07-05 11:50:00,66.68,66.69,66.65,66.66,20600.0,40.3821,40.3881,40.3639,40.37,20600.0
2013-07-05 11:55:00,66.66,66.87,66.66,66.87,19700.0,40.37,40.4972,40.37,40.4972,19700.0
2013-07-05 12:00:00,66.87,66.99,66.87,66.97,15000.0,40.4972,40.5698,40.4972,40.5577,15000.0
2013-07-05 12:05:00,66.97,67.0,66.91,66.92,38400.0,40.5577,40.5759,40.5214,40.5274,38400.0
2013-07-05 12:10:00,66.93,67.07,66.93,67.07,26700.0,40.5335,40.6183,40.5335,40.6183,26700.0
2013-07-05 12:15:00,67.06,67.18,67.05,67.18,24200.0,40.6122,40.6849,40.6062,40.6849,24200.0
2013-07-05 12:20:00,67.15,67.16,67.01,67.01,17600.0,40.6667,40.6728,40.5819,40.5819,17600.0
2013-07-05 12:25:00,67.01,67.01,66.91,66.95,15000.0,40.5819,40.5819,40.5214,40.5456,15000.0
2013-07-05 12:30:00,66.95,67.04,66.95,67.01,15600.0,40.5456,40.6001,40.5456,40.5819,15600.0
2013-07-05 12:35:00,67.0,67.06,66.93,66.93,14500.0,40.5759,40.6122,40.5335,40.5335,14500.0
2013-07-05 12:40:00,66.93,67.01,66.9,67.01,15200.0,40.5335,40.5819,40.5153,40.5819,15200.0
2013-07-05 12:45:00,67.0,67.02,66.94,66.95,12000.0,40.5759,40.588,40.5395,40.5456,12000.0
2013-07-05 12:50:00,66.95,67.04,66.95,67.01,16200.0,40.5456,40.6001,40.5456,40.5819,16200.0
2013-07-05 12:55:00,67.0,67.0,66.93,66.95,20700.0,40.5759,40.5759,40.5335,40.5456,20700.0
2013-07-05 13:00:00,66.96,66.97,66.88,66.89,22200.0,40.5517,40.5577,40.5032,40.5093,22200.0
2013-07-05 13:05:00,66.88,66.98,66.87,66.92,23500.0,40.5032,40.5638,40.4972,40.5274,23500.0
2013-07-05 13:10:00,66.92,67.06,66.89,67.05,16700.0,40.5274,40.6122,40.5093,40.6062,16700.0
2013-07-05 13:15:00,67.05,67.07,66.97,67.0,21200.0,40.6062,40.6183,40.5577,40.5759,21200.0
2013-07-05 13:20:00,67.01,67.04,66.96,66.97,9600.0,40.5819,40.6001,40.5517,40.5577,9600.0
2013-07-05 13:25:00,66.98,67.02,66.93,67.01,11200.0,40.5638,40.588,40.5335,40.5819,11200.0
2013-07-05 13:30:00,66.99,67.02,66.95,66.97,17600.0,40.5698,40.588,40.5456,40.5577,17600.0
2013-07-05 13:35:00,66.95,66.99,66.88,66.88,10500.0,40.5456,40.5698,40.5032,40.5032,10500.0
2013-07-05 13:40:00,66.88,66.94,66.81,66.94,27400.0,40.5032,40.5395,40.4608,40.5395,27400.0
2013-07-05 13:45:00,66.95,66.95,66.88,66.91,16900.0,40.5456,40.5456,40.5032,40.5214,16900.0
2013-07-05 13:50:00,66.89,66.91,66.88,66.88,8300.0,40.5093,40.5214,40.5032,40.5032,8300.0
2013-07-05 13:55:00,66.89,66.91,66.84,66.84,22700.0,40.5093,40.5214,40.479,40.479,22700.0
2013-07-05 14:00:00,66.85,66.87,66.84,66.85,26100.0,40.485,40.4972,40.479,40.485,26100.0
2013-07-05 14:05:00,66.84,66.87,66.83,66.86,34600.0,40.479,40.4972,40.4729,40.4911,34600.0
2013-07-05 14:10:00,66.86,66.88,66.83,66.88,27300.0,40.4911,40.5032,40.4729,40.5032,27300.0
2013-07-05 14:15:00,66.88,66.89,66.84,66.84,25700.0,40.5032,40.5093,40.479,40.479,25700.0
2013-07-05 14:20:00,66.85,66.92,66.84,66.91,23300.0,40.485,40.5274,40.479,40.5214,23300.0
2013-07-05 14:25:00,66.93,66.98,66.91,66.98,14500.0,40.5335,40.5638,40.5214,40.5638,14500.0
2013-07-05 14:30:00,66.98,66.98,66.91,66.95,28900.0,40.5638,40.5638,40.5214,40.5456,28900.0
2013-07-05 14:35:00,66.95,67.05,66.95,67.04,16600.0,40.5456,40.6062,40.5456,40.6001,16600.0
2013-07-05 14:40:00,67.04,67.06,66.97,67.02,26300.0,40.6001,40.6122,40.5577,40.588,26300.0
2013-07-05 14:45:00,67.02,67.06,66.9,66.91,28900.0,40.588,40.6122,40.5153,40.5214,28900.0
2013-07-05 14:50:00,66.91,67.05,66.91,67.05,17300.0,40.5214,40.6062,40.5214,40.6062,17300.0
2013-07-05 14:55:00,67.05,67.06,66.91,66.94,24800.0,40.6062,40.6122,40.5214,40.5395,24800.0
2013-07-05 15:00:00,66.94,67.0,66.94,66.99,20300.0,40.5395,40.5759,40.5395,40.5698,20300.0
2013-07-05 15:05:00,67.01,67.05,66.98,67.05,17600.0,40.5819,40.6062,40.5638,40.6062,17600.0
2013-07-05 15:10:00,67.05,67.08,67.04,67.08,50700.0,40.6062,40.6243,40.6001,40.6243,50700.0
2013-07-05 15:15:00,67.07,67.09,67.05,67.06,45100.0,40.6183,40.6304,40.6062,40.6122,45100.0
2013-07-05 15:20:00,67.06,67.06,67.02,67.05,44800.0,40.6122,40.6122,40.588,40.6062,44800.0
2013-07-05 15:25:00,67.06,67.11,67.04,67.11,68600.0,40.6122,40.6425,40.6001,40.6425,68600.0
2013-07-05 15:30:00,67.11,67.14,67.07,67.12,44200.0,40.6425,40.6607,40.6183,40.6486,44200.0
2013-07-05 15:35:00,67.12,67.14,67.11,67.14,54200.0,40.6486,40.6607,40.6425,40.6607,54200.0
2013-07-05 15:40:00,67.15,67.16,67.09,67.09,47500.0,40.6667,40.6728,40.6304,40.6304,47500.0
2013-07-05 15:45:00,67.09,67.13,67.05,67.13,64300.0,40.6304,40.6546,40.6062,40.6546,64300.0
2013-07-05 15:50:00,67.13,67.17,67.11,67.13,79700.0,40.6546,40.6788,40.6425,40.6546,79700.0
2013-07-05 15:55:00,67.14,67.27,67.14,67.26,127800.0,40.6607,40.7394,40.6607,40.7333,127800.0
2013-07-08 09:30:00,67.3,67.48,67.29,67.41,65100.0,40.7576,40.8666,40.7515,40.8242,65100.0
2013-07-08 09:35:00,67.43,67.43,67.23,67.26,24800.0,40.8363,40.8363,40.7152,40.7333,24800.0
2013-07-08 09:40:00,67.24,67.31,67.1,67.22,26200.0,40.7212,40.7636,40.6364,40.7091,26200.0
2013-07-08 09:45:00,67.24,67.42,67.24,67.32,23800.0,40.7212,40.8302,40.7212,40.7697,23800.0
2013-07-08 09:50:00,67.35,67.43,67.32,67.42,18800.0,40.7878,40.8363,40.7697,40.8302,18800.0
2013-07-08 09:55:00,67.45,67.56,67.43,67.51,36300.0,40.8484,40.915,40.8363,40.8847,36300.0
2013-07-08 10:00:00,67.5,67.68,67.44,67.56,47200.0,40.8787,40.9877,40.8424,40.915,47200.0
2013-07-08 10:05:00,67.57,67.6,67.41,67.46,30100.0,40.9211,40.9392,40.8242,40.8545,30100.0
2013-07-08 10:10:00,67.44,67.61,67.44,67.56,26400.0,40.8424,40.9453,40.8424,40.915,26400.0
2013-07-08 10:15:00,67.58,67.59,67.39,67.48,60500.0,40.9271,40.9332,40.8121,40.8666,60500.0
2013-07-08 10:20:00,67.48,67.58,67.46,67.51,34800.0,40.8666,40.9271,40.8545,40.8847,34800.0
2013-07-08 10:25:00,67.52,67.59,67.48,67.56,35000.0,40.8908,40.9332,40.8666,40.915,35000.0
2013-07-08 10:30:00,67.57,67.64,67.56,67.57,20100.0,40.9211,40.9635,40.915,40.9211,20100.0
2013-07-08 10:35:00,67.57,67.57,67.44,67.51,26000.0,40.9211,40.9211,40.8424,40.8847,26000.0
2013-07-08 10:40:00,67.51,67.64,67.44,67.6,34700.0,40.8847,40.9635,40.8424,40.9392,34700.0
2013-07-08 10:45:00,67.61,67.67,67.58,67.61,23000.0,40.9453,40.9816,40.9271,40.9453,23000.0
2013-07-08 10:50:00,67.62,67.7,67.59,67.69,34300.0,40.9514,40.9998,40.9332,40.9938,34300.0
2013-07-08 10:55:00,67.69,67.69,67.61,67.61,25300.0,40.9938,40.9938,40.9453,40.9453,25300.0
2013-07-08 11:00:00,67.6,67.61,67.52,67.57,35600.0,40.9392,40.9453,40.8908,40.9211,35600.0
2013-07-08 11:05:00,67.58,67.65,67.55,67.56,17500.0,40.9271,40.9695,40.909,40.915,17500.0
2013-07-08 11:10:00,67.55,67.55,67.47,67.54,22700.0,40.909,40.909,40.8605,40.9029,22700.0
2013-07-08 11:15:00,67.54,67.55,67.43,67.45,30600.0,40.9029,40.909,40.8363,40.8484,30600.0
2013-07-08 11:20:00,67.44,67.48,67.42,67.48,28700.0,40.8424,40.8666,40.8302,40.8666,28700.0
2013-07-08 11:25:00,67.47,67.55,67.47,67.54,35100.0,40.8605,40.909,40.8605,40.9029,35100.0
2013-07-08 11:30:00,67.53,67.61,67.52,67.57,22500.0,40.8969,40.9453,40.8908,40.9211,22500.0
2013-07-08 11:35:00,67.57,67.58,67.5,67.5,19400.0,40.9211,40.9271,40.8787,40.8787,19400.0
2013-07-08 11:40:00,67.5,67.54,67.45,67.5,35100.0,40.8787,40.9029,40.8484,40.8787,35100.0
2013-07-08 11:45:00,67.51,67.51,67.35,67.43,24700.0,40.8847,40.8847,40.7878,40.8363,24700.0
2013-07-08 11:50:00,67.44,67.45,67.33,67.34,23000.0,40.8424,40.8484,40.7757,40.7818,23000.0
2013-07-08 11:55:00,67.33,67.41,67.31,67.4,30200.0,40.7757,40.8242,40.7636,40.8181,30200.0
2013-07-08 12:00:00,67.41,67.5,67.37,67.47,18400.0,40.8242,40.8787,40.8,40.8605,18400.0
2013-07-08 12:05:00,67.47,67.47,67.36,67.38,20800.0,40.8605,40.8605,40.7939,40.806,20800.0
2013-07-08 12:10:00,67.39,67.43,67.37,67.38,16900.0,40.8121,40.8363,40.8,40.806,16900.0
2013-07-08 12:15:00,67.38,67.49,67.37,67.48,16300.0,40.806,40.8726,40.8,40.8666,16300.0
2013-07-08 12:20:00,67.49,67.59,67.49,67.5,24000.0,40.8726,40.9332,40.8726,40.8787,24000.0
2013-07-08 12:25:00,67.51,67.51,67.46,67.5,17400.0,40.8847,40.8847,40.8545,40.8787,17400.0
2013-07-08 12:30:00,67.49,67.51,67.45,67.48,25800.0,40.8726,40.8847,40.8484,40.8666,25800.0
2013-07-08 12:35:00,67.47,67.57,67.47,67.5,13900.0,40.8605,40.9211,40.8605,40.8787,13900.0
2013-07-08 12:40:00,67.51,67.61,67.51,67.54,18800.0,40.8847,40.9453,40.8847,40.9029,18800.0
2013-07-08 12:45:00,67.53,67.55,67.48,67.51,10000.0,40.8969,40.909,40.8666,40.8847,10000.0
2013-07-08 12:50:00,67.51,67.53,67.43,67.52,40400.0,40.8847,40.8969,40.8363,40.8908,40400.0
2013-07-08 12:55:00,67.51,67.52,67.44,67.44,18300.0,40.8847,40.8908,40.8424,40.8424,18300.0
2013-07-08 13:00:00,67.43,67.45,67.42,67.43,19800.0,40.8363,40.8484,40.8302,40.8363,19800.0
2013-07-08 13:05:00,67.43,67.51,67.43,67.48,23600.0,40.8363,40.8847,40.8363,40.8666,23600.0
2013-07-08 13:10:00,67.48,67.5,67.45,67.48,27400.0,40.8666,40.8787,40.8484,40.8666,27400.0
2013-07-08 13:15:00,67.48,67.48,67.36,67.37,38600.0,40.8666,40.8666,40.7939,40.8,38600.0
2013-07-08 13:20:00,67.37,67.38,67.24,67.25,42300.0,40.8,40.806,40.7212,40.7273,42300.0
2013-07-08 13:25:00,67.26,67.31,67.23,67.31,39300.0,40.7333,40.7636,40.7152,40.7636,39300.0
2013-07-08 13:30:00,67.31,67.41,67.3,67.41,50600.0,40.7636,40.8242,40.7576,40.8242,50600.0
2013-07-08 13:35:00,67.41,67.53,67.41,67.51,40900.0,40.8242,40.8969,40.8242,40.8847,40900.0
2013-07-08 13:40:00,67.51,67.54,67.48,67.53,24000.0,40.8847,40.9029,40.8666,40.8969,24000.0
2013-07-08 13:45:00,67.54,67.63,67.54,67.61,26100.0,40.9029,40.9574,40.9029,40.9453,26100.0
2013-07-08 13:50:00,67.62,67.64,67.56,67.56,19900.0,40.9514,40.9635,40.915,40.915,19900.0
2013-07-08 13:55:00,67.57,67.62,67.55,67.6,25200.0,40.9211,40.9514,40.909,40.9392,25200.0
2013-07-08 14:00:00,67.6,67.69,67.59,67.69,16000.0,40.9392,40.9938,40.9332,40.9938,16000.0
2013-07-08 14:05:00,67.7,67.7,67.65,67.65,30000.0,40.9998,40.9998,40.9695,40.9695,30000.0
2013-07-08 14:10:00,67.66,67.67,67.58,67.58,19000.0,40.9756,40.9816,40.9271,40.9271,19000.0
2013-07-08 14:15:00,67.59,67.65,67.58,67.65,16300.0,40.9332,40.9695,40.9271,40.9695,16300.0
2013-07-08 14:20:00,67.65,67.68,67.57,67.58,23800.0,40.9695,40.9877,40.9211,40.9271,23800.0
2013-07-08 14:25:00,67.58,67.59,67.52,67.55,18500.0,40.9271,40.9332,40.8908,40.909,18500.0
2013-07-08 14:30:00,67.54,67.63,67.54,67.57,23900.0,40.9029,40.9574,40.9029,40.9211,23900.0
2013-07-08 14:35:00,67.56,67.59,67.53,67.59,12300.0,40.915,40.9332,40.8969,40.9332,12300.0
2013-07-08 14:40:00,67.6,67.62,67.51,67.53,17100.0,40.9392,40.9514,40.8847,40.8969,17100.0
2013-07-08 14:45:00,67.53,67.54,67.52,67.54,16700.0,40.8969,40.9029,40.8908,40.9029,16700.0
2013-07-08 14:50:00,67.53,67.61,67.48,67.6,40100.0,40.8969,40.9453,40.8666,40.9392,40100.0
2013-07-08 14:55:00,67.6,67.65,67.58,67.62,22000.0,40.9392,40.9695,40.9271,40.9514,22000.0
2013-07-08 15:00:00,67.63,67.66,67.54,67.55,46100.0,40.9574,40.9756,40.9029,40.909,46100.0
2013-07-08 15:05:00,67.56,67.56,67.52,67.53,77600.0,40.915,40.915,40.8908,40.8969,77600.0
2013-07-08 15:10:00,67.52,67.59,67.48,67.48,93000.0,40.8908,40.9332,40.8666,40.8666,93000.0
2013-07-08 15:15:00,67.49,67.52,67.45,67.51,34800.0,40.8726,40.8908,40.8484,40.8847,34800.0
2013-07-08 15:20:00,67.52,67.56,67.5,67.55,49100.0,40.8908,40.915,40.8787,40.909,49100.0
2013-07-08 15:25:00,67.54,67.58,67.51,67.51,46400.0,40.9029,40.9271,40.8847,40.8847,46400.0
2013-07-08 15:30:00,67.5,67.6,67.44,67.6,64600.0,40.8787,40.9392,40.8424,40.9392,64600.0
2013-07-08 15:35:00,67.61,67.66,67.52,67.58,56200.0,40.9453,40.9756,40.8908,40.9271,56200.0
2013-07-08 15:40:00,67.58,67.63,67.57,67.6,64100.0,40.9271,40.9574,40.9211,40.9392,64100.0
2013-07-08 15:45:00,67.6,67.66,67.58,67.65,91600.0,40.9392,40.9756,40.9271,40.9695,91600.0
2013-07-08 15:50:00,67.66,67.66,67.58,67.59,134000.0,40.9756,40.9756,40.9271,40.9332,134000.0
2013-07-08 15:55:00,67.6,67.74,67.6,67.72,154200.0,40.9392,41.024,40.9392,41.0119,154200.0
2013-07-09 09:30:00,67.95,68.0,67.79,67.79,78000.0,41.1512,41.1815,41.0543,41.0543,78000.0
2013-07-09 09:35:00,67.83,67.96,67.83,67.92,50000.0,41.0785,41.1573,41.0785,41.133,50000.0
2013-07-09 09:40:00,67.93,67.97,67.84,67.87,63200.0,41.1391,41.1633,41.0846,41.1028,63200.0
2013-07-09 09:45:00,67.85,67.94,67.77,67.8,39300.0,41.0907,41.1452,41.0422,41.0604,39300.0
2013-07-09 09:50:00,67.81,67.92,67.79,67.8,39300.0,41.0664,41.133,41.0543,41.0604,39300.0
2013-07-09 09:55:00,67.8,67.9,67.8,67.86,36500.0,41.0604,41.1209,41.0604,41.0967,36500.0
2013-07-09 10:00:00,67.84,67.89,67.73,67.82,44200.0,41.0846,41.1149,41.018,41.0725,44200.0
2013-07-09 10:05:00,67.82,67.88,67.71,67.83,47600.0,41.0725,41.1088,41.0059,41.0785,47600.0
2013-07-09 10:10:00,67.82,67.83,67.68,67.75,41000.0,41.0725,41.0785,40.9877,41.0301,41000.0
2013-07-09 10:15:00,67.77,67.93,67.77,67.91,25500.0,41.0422,41.1391,41.0422,41.127,25500.0
2013-07-09 10:20:00,67.93,67.99,67.86,67.99,22200.0,41.1391,41.1754,41.0967,41.1754,22200.0
2013-07-09 10:25:00,67.97,68.0,67.91,67.93,24500.0,41.1633,41.1815,41.127,41.1391,24500.0
2013-07-09 10:30:00,67.93,68.0,67.86,67.9,30500.0,41.1391,41.1815,41.0967,41.1209,30500.0
2013-07-09 10:35:00,67.93,68.03,67.91,68.02,23400.0,41.1391,41.1997,41.127,41.1936,23400.0
2013-07-09 10:40:00,68.01,68.1,67.98,68.1,25700.0,41.1875,41.2421,41.1694,41.2421,25700.0
2013-07-09 10:45:00,68.09,68.1,68.02,68.1,31900.0,41.236,41.2421,41.1936,41.2421,31900.0
2013-07-09 10:50:00,68.1,68.14,68.06,68.14,14800.0,41.2421,41.2663,41.2178,41.2663,14800.0
2013-07-09 10:55:00,68.13,68.16,68.09,68.16,14900.0,41.2602,41.2784,41.236,41.2784,14900.0
2013-07-09 11:00:00,68.16,68.18,68.11,68.11,22100.0,41.2784,41.2905,41.2481,41.2481,22100.0
2013-07-09 11:05:00,68.11,68.17,68.07,68.14,26600.0,41.2481,41.2844,41.2239,41.2663,26600.0
2013-07-09 11:10:00,68.15,68.16,68.06,68.07,19200.0,41.2723,41.2784,41.2178,41.2239,19200.0
2013-07-09 11:15:00,68.08,68.08,68.03,68.07,16900.0,41.2299,41.2299,41.1997,41.2239,16900.0
2013-07-09 11:20:00,68.07,68.08,67.97,67.97,14000.0,41.2239,41.2299,41.1633,41.1633,14000.0
2013-07-09 11:25:00,67.97,67.99,67.92,67.95,23200.0,41.1633,41.1754,41.133,41.1512,23200.0
2013-07-09 11:30:00,67.96,68.01,67.93,67.94,20800.0,41.1573,41.1875,41.1391,41.1452,20800.0
2013-07-09 11:35:00,67.93,67.95,67.89,67.91,30900.0,41.1391,41.1512,41.1149,41.127,30900.0
2013-07-09 11:40:00,67.91,68.0,67.9,67.98,12900.0,41.127,41.1815,41.1209,41.1694,12900.0
2013-07-09 11:45:00,67.98,68.03,67.97,68.0,20300.0,41.1694,41.1997,41.1633,41.1815,20300.0
2013-07-09 11:50:00,68.01,68.01,67.95,67.98,23000.0,41.1875,41.1875,41.1512,41.1694,23000.0
2013-07-09 11:55:00,67.99,68.01,67.94,68.0,14400.0,41.1754,41.1875,41.1452,41.1815,14400.0
2013-07-09 12:00:00,68.01,68.04,67.99,68.03,11900.0,41.1875,41.2057,41.1754,41.1997,11900.0
2013-07-09 12:05:00,68.03,68.04,68.0,68.03,11900.0,41.1997,41.2057,41.1815,41.1997,11900.0
2013-07-09 12:10:00,68.02,68.03,67.99,68.03,9400.0,41.1936,41.1997,41.1754,41.1997,9400.0
2013-07-09 12:15:00,68.03,68.05,67.98,67.98,13100.0,41.1997,41.2118,41.1694,41.1694,13100.0
2013-07-09 12:20:00,67.98,67.99,67.94,67.95,12900.0,41.1694,41.1754,41.1452,41.1512,12900.0
2013-07-09 12:25:00,67.96,68.02,67.95,68.02,14600.0,41.1573,41.1936,41.1512,41.1936,14600.0
2013-07-09 12:30:00,68.01,68.06,67.97,68.03,15500.0,41.1875,41.2178,41.1633,41.1997,15500.0
2013-07-09 12:35:00,68.02,68.07,68.02,68.07,31300.0,41.1936,41.2239,41.1936,41.2239,31300.0
2013-07-09 12:40:00,68.06,68.06,68.0,68.0,14300.0,41.2178,41.2178,41.1815,41.1815,14300.0
2013-07-09 12:45:00,68.0,68.0,67.97,67.98,11600.0,41.1815,41.1815,41.1633,41.1694,11600.0
2013-07-09 12:50:00,67.98,68.04,67.98,68.0,15500.0,41.1694,41.2057,41.1694,41.1815,15500.0
2013-07-09 12:55:00,68.0,68.04,68.0,68.0,9100.0,41.1815,41.2057,41.1815,41.1815,9100.0
2013-07-09 13:00:00,68.0,68.02,67.98,68.02,7400.0,41.1815,41.1936,41.1694,41.1936,7400.0
2013-07-09 13:05:00,68.02,68.07,68.02,68.04,13400.0,41.1936,41.2239,41.1936,41.2057,13400.0
2013-07-09 13:10:00,68.04,68.05,68.01,68.05,10900.0,41.2057,41.2118,41.1875,41.2118,10900.0
2013-07-09 13:15:00,68.05,68.06,68.02,68.02,8300.0,41.2118,41.2178,41.1936,41.1936,8300.0
2013-07-09 13:20:00,68.03,68.05,68.02,68.04,8200.0,41.1997,41.2118,41.1936,41.2057,8200.0
2013-07-09 13:25:00,68.04,68.1,68.03,68.08,17100.0,41.2057,41.2421,41.1997,41.2299,17100.0
2013-07-09 13:30:00,68.07,68.09,68.05,68.08,11300.0,41.2239,41.236,41.2118,41.2299,11300.0
2013-07-09 13:35:00,68.07,68.1,68.06,68.06,11800.0,41.2239,41.2421,41.2178,41.2178,11800.0
2013-07-09 13:40:00,68.07,68.1,68.04,68.09,10100.0,41.2239,41.2421,41.2057,41.236,10100.0
2013-07-09 13:45:00,68.09,68.14,68.09,68.13,18900.0,41.236,41.2663,41.236,41.2602,18900.0
2013-07-09 13:50:00,68.13,68.13,68.04,68.05,18200.0,41.2602,41.2602,41.2057,41.2118,18200.0
2013-07-09 13:55:00,68.06,68.09,68.03,68.06,7700.0,41.2178,41.236,41.1997,41.2178,7700.0
2013-07-09 14:00:00,68.06,68.06,68.04,68.04,8000.0,41.2178,41.2178,41.2057,41.2057,8000.0
2013-07-09 14:05:00,68.03,68.08,68.03,68.06,20700.0,41.1997,41.2299,41.1997,41.2178,20700.0
2013-07-09 14:10:00,68.06,68.09,68.06,68.07,15100.0,41.2178,41.236,41.2178,41.2239,15100.0
2013-07-09 14:15:00,68.07,68.07,67.99,67.99,25700.0,41.2239,41.2239,41.1754,41.1754,25700.0
2013-07-09 14:20:00,67.99,68.04,67.99,68.01,27500.0,41.1754,41.2057,41.1754,41.1875,27500.0
2013-07-09 14:25:00,68.0,68.05,67.99,68.05,23400.0,41.1815,41.2118,41.1754,41.2118,23400.0
2013-07-09 14:30:00,68.05,68.06,67.97,67.97,21600.0,41.2118,41.2178,41.1633,41.1633,21600.0
2013-07-09 14:35:00,67.97,67.98,67.92,67.94,29400.0,41.1633,41.1694,41.133,41.1452,29400.0
2013-07-09 14:40:00,67.94,67.99,67.94,67.97,17300.0,41.1452,41.1754,41.1452,41.1633,17300.0
2013-07-09 14:45:00,67.97,67.99,67.95,67.95,16600.0,41.1633,41.1754,41.1512,41.1512,16600.0
2013-07-09 14:50:00,67.95,67.95,67.89,67.9,29800.0,41.1512,41.1512,41.1149,41.1209,29800.0
2013-07-09 14:55:00,67.91,67.91,67.85,67.86,20800.0,41.127,41.127,41.0907,41.0967,20800.0
2013-07-09 15:00:00,67.86,67.9,67.84,67.88,34300.0,41.0967,41.1209,41.0846,41.1088,34300.0
2013-07-09 15:05:00,67.87,68.0,67.87,68.0,93600.0,41.1028,41.1815,41.1028,41.1815,93600.0
2013-07-09 15:10:00,68.0,68.05,68.0,68.02,32400.0,41.1815,41.2118,41.1815,41.1936,32400.0
2013-07-09 15:15:00,68.01,68.04,67.99,68.02,46700.0,41.1875,41.2057,41.1754,41.1936,46700.0
2013-07-09 15:20:00,68.03,68.03,67.96,67.98,70700.0,41.1997,41.1997,41.1573,41.1694,70700.0
2013-07-09 15:25:00,67.98,68.05,67.98,68.03,64500.0,41.1694,41.2118,41.1694,41.1997,64500.0
2013-07-09 15:30:00,68.03,68.08,68.0,68.08,46900.0,41.1997,41.2299,41.1815,41.2299,46900.0
2013-07-09 15:35:00,68.09,68.11,68.05,68.08,52500.0,41.236,41.2481,41.2118,41.2299,52500.0
2013-07-09 15:40:00,68.08,68.15,68.02,68.14,56100.0,41.2299,41.2723,41.1936,41.2663,56100.0
2013-07-09 15:45:00,68.15,68.16,68.02,68.12,78200.0,41.2723,41.2784,41.1936,41.2542,78200.0
2013-07-09 15:50:00,68.12,68.13,68.03,68.06,60300.0,41.2542,41.2602,41.1997,41.2178,60300.0
2013-07-09 15:55:00,68.05,68.17,68.04,68.16,126900.0,41.2118,41.2844,41.2057,41.2784,126900.0
2013-07-10 09:30:00,68.05,68.12,67.97,68.0,39800.0,41.2118,41.2542,41.1633,41.1815,39800.0
2013-07-10 09:35:00,68.01,68.08,67.83,67.85,19400.0,41.1875,41.2299,41.0785,41.0907,19400.0
2013-07-10 09:40:00,67.85,67.97,67.81,67.9,11600.0,41.0907,41.1633,41.0664,41.1209,11600.0
2013-07-10 09:45:00,67.88,67.96,67.82,67.89,18500.0,41.1088,41.1573,41.0725,41.1149,18500.0
2013-07-10 09:50:00,67.89,68.0,67.87,67.98,28500.0,41.1149,41.1815,41.1028,41.1694,28500.0
2013-07-10 09:55:00,67.99,68.04,67.92,68.01,20600.0,41.1754,41.2057,41.133,41.1875,20600.0
2013-07-10 10:00:00,68.02,68.16,68.02,68.11,33200.0,41.1936,41.2784,41.1936,41.2481,33200.0
2013-07-10 10:05:00,68.12,68.27,68.11,68.26,29600.0,41.2542,41.345,41.2481,41.339,29600.0
2013-07-10 10:10:00,68.27,68.27,68.09,68.09,68700.0,41.345,41.345,41.236,41.236,68700.0
2013-07-10 10:15:00,68.08,68.21,68.08,68.18,17900.0,41.2299,41.3087,41.2299,41.2905,17900.0
2013-07-10 10:20:00,68.18,68.38,68.18,68.32,23900.0,41.2905,41.4116,41.2905,41.3753,23900.0
2013-07-10 10:25:00,68.32,68.32,68.19,68.2,16900.0,41.3753,41.3753,41.2966,41.3026,16900.0
2013-07-10 10:30:00,68.21,68.31,68.21,68.24,24000.0,41.3087,41.3692,41.3087,41.3268,24000.0
2013-07-10 10:35:00,68.24,68.3,68.21,68.23,16200.0,41.3268,41.3632,41.3087,41.3208,16200.0
2013-07-10 10:40:00,68.24,68.35,68.24,68.34,21400.0,41.3268,41.3935,41.3268,41.3874,21400.0
2013-07-10 10:45:00,68.34,68.4,68.29,68.33,13400.0,41.3874,41.4237,41.3571,41.3813,13400.0
2013-07-10 10:50:00,68.34,68.38,68.3,68.31,14000.0,41.3874,41.4116,41.3632,41.3692,14000.0
2013-07-10 10:55:00,68.31,68.38,68.27,68.38,16600.0,41.3692,41.4116,41.345,41.4116,16600.0
2013-07-10 11:00:00,68.38,68.45,68.36,68.43,27900.0,41.4116,41.454,41.3995,41.4419,27900.0
2013-07-10 11:05:00,68.43,68.44,68.36,68.41,15900.0,41.4419,41.448,41.3995,41.4298,15900.0
2013-07-10 11:10:00,68.41,68.44,68.34,68.39,10600.0,41.4298,41.448,41.3874,41.4177,10600.0
2013-07-10 11:15:00,68.38,68.41,68.35,68.41,7300.0,41.4116,41.4298,41.3935,41.4298,7300.0
2013-07-10 11:20:00,68.41,68.42,68.34,68.39,11400.0,41.4298,41.4358,41.3874,41.4177,11400.0
2013-07-10 11:25:00,68.41,68.43,68.36,68.41,26700.0,41.4298,41.4419,41.3995,41.4298,26700.0
2013-07-10 11:30:00,68.42,68.48,68.42,68.48,11700.0,41.4358,41.4722,41.4358,41.4722,11700.0
2013-07-10 11:35:00,68.48,68.49,68.45,68.47,13500.0,41.4722,41.4782,41.454,41.4661,13500.0
2013-07-10 11:40:00,68.46,68.47,68.39,68.39,24700.0,41.4601,41.4661,41.4177,41.4177,24700.0
2013-07-10 11:45:00,68.39,68.42,68.37,68.4,15800.0,41.4177,41.4358,41.4056,41.4237,15800.0
2013-07-10 11:50:00,68.4,68.44,68.4,68.41,6100.0,41.4237,41.448,41.4237,41.4298,6100.0
2013-07-10 11:55:00,68.41,68.42,68.39,68.4,19400.0,41.4298,41.4358,41.4177,41.4237,19400.0
2013-07-10 12:00:00,68.4,68.44,68.39,68.44,8100.0,41.4237,41.448,41.4177,41.448,8100.0
2013-07-10 12:05:00,68.43,68.45,68.41,68.43,6500.0,41.4419,41.454,41.4298,41.4419,6500.0
2013-07-10 12:10:00,68.43,68.46,68.41,68.44,15200.0,41.4419,41.4601,41.4298,41.448,15200.0
2013-07-10 12:15:00,68.45,68.45,68.4,68.41,9400.0,41.454,41.454,41.4237,41.4298,9400.0
2013-07-10 12:20:00,68.4,68.47,68.4,68.46,9200.0,41.4237,41.4661,41.4237,41.4601,9200.0
2013-07-10 12:25:00,68.46,68.46,68.39,68.4,12100.0,41.4601,41.4601,41.4177,41.4237,12100.0
2013-07-10 12:30:00,68.4,68.42,68.38,68.4,22000.0,41.4237,41.4358,41.4116,41.4237,22000.0
2013-07-10 12:35:00,68.4,68.42,68.39,68.4,7900.0,41.4237,41.4358,41.4177,41.4237,7900.0
2013-07-10 12:40:00,68.42,68.42,68.38,68.39,12300.0,41.4358,41.4358,41.4116,41.4177,12300.0
2013-07-10 12:45:00,68.4,68.43,68.38,68.41,11700.0,41.4237,41.4419,41.4116,41.4298,11700.0
2013-07-10 12:50:00,68.42,68.43,68.37,68.39,13700.0,41.4358,41.4419,41.4056,41.4177,13700.0
2013-07-10 12:55:00,68.38,68.47,68.38,68.46,41700.0,41.4116,41.4661,41.4116,41.4601,41700.0
2013-07-10 13:00:00,68.45,68.53,68.45,68.52,49400.0,41.454,41.5025,41.454,41.4964,49400.0
2013-07-10 13:05:00,68.53,68.54,68.41,68.41,18200.0,41.5025,41.5085,41.4298,41.4298,18200.0
2013-07-10 13:10:00,68.42,68.47,68.4,68.45,20200.0,41.4358,41.4661,41.4237,41.454,20200.0
2013-07-10 13:15:00,68.45,68.5,68.43,68.47,20600.0,41.454,41.4843,41.4419,41.4661,20600.0
2013-07-10 13:20:00,68.48,68.49,68.44,68.44,9000.0,41.4722,41.4782,41.448,41.448,9000.0
2013-07-10 13:25:00,68.44,68.48,68.41,68.47,31600.0,41.448,41.4722,41.4298,41.4661,31600.0
2013-07-10 13:30:00,68.49,68.58,68.49,68.55,31600.0,41.4782,41.5327,41.4782,41.5146,31600.0
2013-07-10 13:35:00,68.58,68.58,68.54,68.56,15500.0,41.5327,41.5327,41.5085,41.5206,15500.0
2013-07-10 13:40:00,68.56,68.59,68.5,68.52,12000.0,41.5206,41.5388,41.4843,41.4964,12000.0
2013-07-10 13:45:00,68.5,68.57,68.49,68.55,20000.0,41.4843,41.5267,41.4782,41.5146,20000.0
2013-07-10 13:50:00,68.55,68.57,68.46,68.46,10800.0,41.5146,41.5267,41.4601,41.4601,10800.0
2013-07-10 13:55:00,68.46,68.47,68.41,68.43,10900.0,41.4601,41.4661,41.4298,41.4419,10900.0
2013-07-10 14:00:00,68.42,68.82,68.37,68.75,100400.0,41.4358,41.6781,41.4056,41.6357,100400.0
2013-07-10 14:05:00,68.75,68.77,68.57,68.6,38600.0,41.6357,41.6478,41.5267,41.5449,38600.0
2013-07-10 14:10:00,68.61,68.63,68.54,68.62,17600.0,41.5509,41.563,41.5085,41.557,17600.0
2013-07-10 14:15:00,68.66,68.76,68.63,68.72,34200.0,41.5812,41.6418,41.563,41.6175,34200.0
2013-07-10 14:20:00,68.72,68.77,68.65,68.69,14500.0,41.6175,41.6478,41.5751,41.5994,14500.0
2013-07-10 14:25:00,68.71,68.72,68.56,68.6,22100.0,41.6115,41.6175,41.5206,41.5449,22100.0
2013-07-10 14:30:00,68.61,68.65,68.6,68.62,10300.0,41.5509,41.5751,41.5449,41.557,10300.0
2013-07-10 14:35:00,68.62,68.62,68.46,68.48,25800.0,41.557,41.557,41.4601,41.4722,25800.0
2013-07-10 14:40:00,68.49,68.55,68.48,68.55,11100.0,41.4782,41.5146,41.4722,41.5146,11100.0
2013-07-10 14:45:00,68.58,68.58,68.31,68.33,24800.0,41.5327,41.5327,41.3692,41.3813,24800.0
2013-07-10 14:50:00,68.33,68.44,68.31,68.42,33100.0,41.3813,41.448,41.3692,41.4358,33100.0
2013-07-10 14:55:00,68.42,68.52,68.42,68.52,33600.0,41.4358,41.4964,41.4358,41.4964,33600.0
2013-07-10 15:00:00,68.51,68.65,68.51,68.61,62400.0,41.4904,41.5751,41.4904,41.5509,62400.0
2013-07-10 15:05:00,68.59,68.62,68.5,68.6,55100.0,41.5388,41.557,41.4843,41.5449,55100.0
2013-07-10 15:10:00,68.59,68.65,68.54,68.57,48000.0,41.5388,41.5751,41.5085,41.5267,48000.0
2013-07-10 15:15:00,68.56,68.62,68.56,68.61,21900.0,41.5206,41.557,41.5206,41.5509,21900.0
2013-07-10 15:20:00,68.6,68.64,68.58,68.62,19400.0,41.5449,41.5691,41.5327,41.557,19400.0
2013-07-10 15:25:00,68.63,68.7,68.59,68.59,31300.0,41.563,41.6054,41.5388,41.5388,31300.0
2013-07-10 15:30:00,68.59,68.63,68.49,68.52,28500.0,41.5388,41.563,41.4782,41.4964,28500.0
2013-07-10 15:35:00,68.5,68.5,68.44,68.44,34600.0,41.4843,41.4843,41.448,41.448,34600.0
2013-07-10 15:40:00,68.45,68.5,68.45,68.48,24300.0,41.454,41.4843,41.454,41.4722,24300.0
2013-07-10 15:45:00,68.48,68.61,68.48,68.59,72400.0,41.4722,41.5509,41.4722,41.5388,72400.0
2013-07-10 15:50:00,68.6,68.63,68.56,68.59,81500.0,41.5449,41.563,41.5206,41.5388,81500.0
2013-07-10 15:55:00,68.59,68.6,68.55,68.6,75000.0,41.5388,41.5449,41.5146,41.5449,75000.0
2013-07-11 09:30:00,69.17,69.35,68.93,69.01,74500.0,41.8901,41.9991,41.7447,41.7932,74500.0
2013-07-11 09:35:00,69.04,69.22,68.97,69.04,34300.0,41.8113,41.9203,41.7689,41.8113,34300.0
2013-07-11 09:40:00,69.03,69.28,69.02,69.04,31700.0,41.8053,41.9567,41.7992,41.8113,31700.0
2013-07-11 09:45:00,69.05,69.2,69.04,69.15,16100.0,41.8174,41.9082,41.8113,41.8779,16100.0
2013-07-11 09:50:00,69.17,69.35,69.16,69.32,33000.0,41.8901,41.9991,41.884,41.9809,33000.0
2013-07-11 09:55:00,69.34,69.34,69.27,69.27,10300.0,41.993,41.993,41.9506,41.9506,10300.0
2013-07-11 10:00:00,69.31,69.34,69.21,69.3,18900.0,41.9748,41.993,41.9143,41.9688,18900.0
2013-07-11 10:05:00,69.31,69.35,69.24,69.34,21900.0,41.9748,41.9991,41.9325,41.993,21900.0
2013-07-11 10:10:00,69.32,69.46,69.31,69.43,22900.0,41.9809,42.0657,41.9748,42.0475,22900.0
2013-07-11 10:15:00,69.44,69.45,69.34,69.38,59500.0,42.0536,42.0596,41.993,42.0172,59500.0
2013-07-11 10:20:00,69.38,69.44,69.36,69.41,16900.0,42.0172,42.0536,42.0051,42.0354,16900.0
2013-07-11 10:25:00,69.43,69.46,69.39,69.46,17400.0,42.0475,42.0657,42.0233,42.0657,17400.0
2013-07-11 10:30:00,69.44,69.45,69.29,69.33,23100.0,42.0536,42.0596,41.9627,41.987,23100.0
2013-07-11 10:35:00,69.35,69.4,69.29,69.36,37600.0,41.9991,42.0293,41.9627,42.0051,37600.0
2013-07-11 10:40:00,69.36,69.45,69.34,69.4,39500.0,42.0051,42.0596,41.993,42.0293,39500.0
2013-07-11 10:45:00,69.41,69.46,69.34,69.39,21000.0,42.0354,42.0657,41.993,42.0233,21000.0
2013-07-11 10:50:00,69.39,69.52,69.39,69.49,40700.0,42.0233,42.102,42.0233,42.0839,40700.0
2013-07-11 10:55:00,69.47,69.5,69.45,69.47,17700.0,42.0717,42.0899,42.0596,42.0717,17700.0
2013-07-11 11:00:00,69.47,69.5,69.29,69.35,37000.0,42.0717,42.0899,41.9627,41.9991,37000.0
2013-07-11 11:05:00,69.35,69.46,69.34,69.44,16100.0,41.9991,42.0657,41.993,42.0536,16100.0
2013-07-11 11:10:00,69.42,69.43,69.39,69.41,10900.0,42.0415,42.0475,42.0233,42.0354,10900.0
2013-07-11 11:15:00,69.41,69.45,69.41,69.45,40100.0,42.0354,42.0596,42.0354,42.0596,40100.0
2013-07-11 11:20:00,69.44,69.47,69.43,69.45,24100.0,42.0536,42.0717,42.0475,42.0596,24100.0
2013-07-11 11:25:00,69.43,69.47,69.42,69.44,29500.0,42.0475,42.0717,42.0415,42.0536,29500.0
2013-07-11 11:30:00,69.42,69.47,69.34,69.36,48100.0,42.0415,42.0717,41.993,42.0051,48100.0
2013-07-11 11:35:00,69.35,69.42,69.31,69.31,45100.0,41.9991,42.0415,41.9748,41.9748,45100.0
2013-07-11 11:40:00,69.31,69.31,69.26,69.3,22100.0,41.9748,41.9748,41.9446,41.9688,22100.0
2013-07-11 11:45:00,69.29,69.37,69.29,69.32,10600.0,41.9627,42.0112,41.9627,41.9809,10600.0
2013-07-11 11:50:00,69.32,69.33,69.26,69.26,15100.0,41.9809,41.987,41.9446,41.9446,15100.0
2013-07-11 11:55:00,69.27,69.39,69.27,69.37,21500.0,41.9506,42.0233,41.9506,42.0112,21500.0
2013-07-11 12:00:00,69.38,69.49,69.37,69.49,43500.0,42.0172,42.0839,42.0112,42.0839,43500.0
2013-07-11 12:05:00,69.49,69.55,69.44,69.46,56400.0,42.0839,42.1202,42.0536,42.0657,56400.0
2013-07-11 12:10:00,69.46,69.47,69.37,69.37,13800.0,42.0657,42.0717,42.0112,42.0112,13800.0
2013-07-11 12:15:00,69.36,69.41,69.35,69.36,9000.0,42.0051,42.0354,41.9991,42.0051,9000.0
2013-07-11 12:20:00,69.37,69.44,69.37,69.42,5800.0,42.0112,42.0536,42.0112,42.0415,5800.0
2013-07-11 12:25:00,69.44,69.46,69.42,69.42,6900.0,42.0536,42.0657,42.0415,42.0415,6900.0
2013-07-11 12:30:00,69.41,69.42,69.37,69.4,13700.0,42.0354,42.0415,42.0112,42.0293,13700.0
2013-07-11 12:35:00,69.4,69.47,69.4,69.45,25700.0,42.0293,42.0717,42.0293,42.0596,25700.0
2013-07-11 12:40:00,69.45,69.5,69.43,69.5,11000.0,42.0596,42.0899,42.0475,42.0899,11000.0
2013-07-11 12:45:00,69.5,69.54,69.47,69.49,25300.0,42.0899,42.1141,42.0717,42.0839,25300.0
2013-07-11 12:50:00,69.49,69.56,69.48,69.55,14800.0,42.0839,42.1262,42.0778,42.1202,14800.0
2013-07-11 12:55:00,69.56,69.56,69.51,69.51,8400.0,42.1262,42.1262,42.096,42.096,8400.0
2013-07-11 13:00:00,69.5,69.53,69.49,69.53,20500.0,42.0899,42.1081,42.0839,42.1081,20500.0
2013-07-11 13:05:00,69.52,69.52,69.49,69.51,5500.0,42.102,42.102,42.0839,42.096,5500.0
2013-07-11 13:10:00,69.51,69.53,69.49,69.5,8800.0,42.096,42.1081,42.0839,42.0899,8800.0
2013-07-11 13:15:00,69.5,69.54,69.47,69.48,11300.0,42.0899,42.1141,42.0717,42.0778,11300.0
2013-07-11 13:20:00,69.48,69.49,69.46,69.47,11100.0,42.0778,42.0839,42.0657,42.0717,11100.0
2013-07-11 13:25:00,69.47,69.48,69.45,69.47,19800.0,42.0717,42.0778,42.0596,42.0717,19800.0
2013-07-11 13:30:00,69.46,69.48,69.43,69.44,17400.0,42.0657,42.0778,42.0475,42.0536,17400.0
2013-07-11 13:35:00,69.44,69.48,69.41,69.42,40800.0,42.0536,42.0778,42.0354,42.0415,40800.0
2013-07-11 13:40:00,69.42,69.42,69.38,69.39,11700.0,42.0415,42.0415,42.0172,42.0233,11700.0
2013-07-11 13:45:00,69.39,69.48,69.38,69.48,14800.0,42.0233,42.0778,42.0172,42.0778,14800.0
2013-07-11 13:50:00,69.48,69.49,69.43,69.43,7200.0,42.0778,42.0839,42.0475,42.0475,7200.0
2013-07-11 13:55:00,69.42,69.52,69.41,69.48,11200.0,42.0415,42.102,42.0354,42.0778,11200.0
2013-07-11 14:00:00,69.51,69.54,69.49,69.5,11100.0,42.096,42.1141,42.0839,42.0899,11100.0
2013-07-11 14:05:00,69.5,69.58,69.49,69.57,20200.0,42.0899,42.1384,42.0839,42.1323,20200.0
2013-07-11 14:10:00,69.57,69.58,69.54,69.55,12000.0,42.1323,42.1384,42.1141,42.1202,12000.0
2013-07-11 14:15:00,69.54,69.58,69.54,69.56,17400.0,42.1141,42.1384,42.1141,42.1262,17400.0
2013-07-11 14:20:00,69.58,69.59,69.54,69.57,15400.0,42.1384,42.1444,42.1141,42.1323,15400.0
2013-07-11 14:25:00,69.57,69.68,69.57,69.61,30000.0,42.1323,42.1989,42.1323,42.1565,30000.0
2013-07-11 14:30:00,69.61,69.73,69.61,69.72,23100.0,42.1565,42.2292,42.1565,42.2231,23100.0
2013-07-11 14:35:00,69.72,69.74,69.66,69.72,34400.0,42.2231,42.2353,42.1868,42.2231,34400.0
2013-07-11 14:40:00,69.72,69.76,69.69,69.72,30200.0,42.2231,42.2474,42.205,42.2231,30200.0
2013-07-11 14:45:00,69.73,69.74,69.67,69.73,16000.0,42.2292,42.2353,42.1929,42.2292,16000.0
2013-07-11 14:50:00,69.73,69.78,69.73,69.74,34700.0,42.2292,42.2595,42.2292,42.2353,34700.0
2013-07-11 14:55:00,69.74,69.74,69.65,69.72,15200.0,42.2353,42.2353,42.1808,42.2231,15200.0
2013-07-11 15:00:00,69.72,69.78,69.69,69.75,15800.0,42.2231,42.2595,42.205,42.2413,15800.0
2013-07-11 15:05:00,69.72,69.73,69.64,69.7,48700.0,42.2231,42.2292,42.1747,42.211,48700.0
2013-07-11 15:10:00,69.7,69.78,69.7,69.76,25400.0,42.211,42.2595,42.211,42.2474,25400.0
2013-07-11 15:15:00,69.75,69.76,69.7,69.71,34200.0,42.2413,42.2474,42.211,42.2171,34200.0
2013-07-11 15:20:00,69.71,69.87,69.68,69.85,73600.0,42.2171,42.314,42.1989,42.3019,73600.0
2013-07-11 15:25:00,69.84,69.93,69.82,69.89,43900.0,42.2958,42.3503,42.2837,42.3261,43900.0
2013-07-11 15:30:00,69.9,69.9,69.75,69.87,41300.0,42.3322,42.3322,42.2413,42.314,41300.0
2013-07-11 15:35:00,69.87,69.92,69.86,69.87,30000.0,42.314,42.3443,42.3079,42.314,30000.0
2013-07-11 15:40:00,69.88,69.98,69.87,69.97,58000.0,42.32,42.3806,42.314,42.3745,58000.0
2013-07-11 15:45:00,69.98,70.03,69.92,69.93,94700.0,42.3806,42.4109,42.3443,42.3503,94700.0
2013-07-11 15:50:00,69.93,69.94,69.83,69.91,122500.0,42.3503,42.3564,42.2898,42.3382,122500.0
2013-07-11 15:55:00,69.91,69.96,69.89,69.9,215700.0,42.3382,42.3685,42.3261,42.3322,215700.0
2013-07-12 09:30:00,69.88,69.98,69.7,69.86,43600.0,42.32,42.3806,42.211,42.3079,43600.0
2013-07-12 09:35:00,69.84,69.89,69.55,69.64,16300.0,42.2958,42.3261,42.1202,42.1747,16300.0
2013-07-12 09:40:00,69.61,69.65,69.46,69.46,21100.0,42.1565,42.1808,42.0657,42.0657,21100.0
2013-07-12 09:45:00,69.49,69.67,69.46,69.62,42800.0,42.0839,42.1929,42.0657,42.1626,42800.0
2013-07-12 09:50:00,69.59,69.62,69.52,69.55,66000.0,42.1444,42.1626,42.102,42.1202,66000.0
2013-07-12 09:55:00,69.57,69.59,69.41,69.51,21700.0,42.1323,42.1444,42.0354,42.096,21700.0
2013-07-12 10:00:00,69.52,69.61,69.46,69.5,12300.0,42.102,42.1565,42.0657,42.0899,12300.0
2013-07-12 10:05:00,69.51,69.63,69.44,69.46,9700.0,42.096,42.1686,42.0536,42.0657,9700.0
2013-07-12 10:10:00,69.46,69.65,69.45,69.6,8100.0,42.0657,42.1808,42.0596,42.1505,8100.0
2013-07-12 10:15:00,69.59,69.59,69.51,69.59,5400.0,42.1444,42.1444,42.096,42.1444,5400.0
2013-07-12 10:20:00,69.61,69.61,69.43,69.43,17600.0,42.1565,42.1565,42.0475,42.0475,17600.0
2013-07-12 10:25:00,69.43,69.51,69.42,69.48,15500.0,42.0475,42.096,42.0415,42.0778,15500.0
2013-07-12 10:30:00,69.49,69.64,69.46,69.64,17800.0,42.0839,42.1747,42.0657,42.1747,17800.0
2013-07-12 10:35:00,69.64,69.73,69.61,69.73,26700.0,42.1747,42.2292,42.1565,42.2292,26700.0
2013-07-12 10:40:00,69.73,69.79,69.71,69.76,25400.0,42.2292,42.2655,42.2171,42.2474,25400.0
2013-07-12 10:45:00,69.76,69.82,69.74,69.77,24200.0,42.2474,42.2837,42.2353,42.2534,24200.0
2013-07-12 10:50:00,69.78,69.83,69.76,69.79,19700.0,42.2595,42.2898,42.2474,42.2655,19700.0
2013-07-12 10:55:00,69.79,69.91,69.79,69.86,14200.0,42.2655,42.3382,42.2655,42.3079,14200.0
2013-07-12 11:00:00,69.87,69.88,69.82,69.86,12000.0,42.314,42.32,42.2837,42.3079,12000.0
2013-07-12 11:05:00,69.85,69.94,69.85,69.86,31200.0,42.3019,42.3564,42.3019,42.3079,31200.0
2013-07-12 11:10:00,69.86,69.89,69.85,69.87,12000.0,42.3079,42.3261,42.3019,42.314,12000.0
2013-07-12 11:15:00,69.88,69.89,69.84,69.88,15900.0,42.32,42.3261,42.2958,42.32,15900.0
2013-07-12 11:20:00,69.88,69.93,69.88,69.92,14700.0,42.32,42.3503,42.32,42.3443,14700.0
2013-07-12 11:25:00,69.9,69.92,69.84,69.86,15000.0,42.3322,42.3443,42.2958,42.3079,15000.0
2013-07-12 11:30:00,69.86,69.89,69.8,69.87,22900.0,42.3079,42.3261,42.2716,42.314,22900.0
2013-07-12 11:35:00,69.86,69.86,69.79,69.85,10900.0,42.3079,42.3079,42.2655,42.3019,10900.0
2013-07-12 11:40:00,69.86,69.93,69.85,69.86,18400.0,42.3079,42.3503,42.3019,42.3079,18400.0
2013-07-12 11:45:00,69.85,69.91,69.85,69.87,14100.0,42.3019,42.3382,42.3019,42.314,14100.0
2013-07-12 11:50:00,69.87,69.88,69.79,69.81,14400.0,42.314,42.32,42.2655,42.2776,14400.0
2013-07-12 11:55:00,69.8,69.82,69.78,69.79,10900.0,42.2716,42.2837,42.2595,42.2655,10900.0
2013-07-12 12:00:00,69.79,69.8,69.76,69.77,11400.0,42.2655,42.2716,42.2474,42.2534,11400.0
2013-07-12 12:05:00,69.76,69.81,69.76,69.8,10100.0,42.2474,42.2776,42.2474,42.2716,10100.0
2013-07-12 12:10:00,69.81,69.81,69.77,69.79,8200.0,42.2776,42.2776,42.2534,42.2655,8200.0
2013-07-12 12:15:00,69.78,69.81,69.75,69.77,9900.0,42.2595,42.2776,42.2413,42.2534,9900.0
2013-07-12 12:20:00,69.77,69.81,69.76,69.8,11400.0,42.2534,42.2776,42.2474,42.2716,11400.0
2013-07-12 12:25:00,69.8,69.83,69.79,69.8,51700.0,42.2716,42.2898,42.2655,42.2716,51700.0
2013-07-12 12:30:00,69.8,69.8,69.75,69.77,8300.0,42.2716,42.2716,42.2413,42.2534,8300.0
2013-07-12 12:35:00,69.76,69.81,69.75,69.81,3600.0,42.2474,42.2776,42.2413,42.2776,3600.0
2013-07-12 12:40:00,69.82,69.89,69.82,69.87,8600.0,42.2837,42.3261,42.2837,42.314,8600.0
2013-07-12 12:45:00,69.87,69.89,69.83,69.84,17200.0,42.314,42.3261,42.2898,42.2958,17200.0
2013-07-12 12:50:00,69.85,69.89,69.84,69.88,11600.0,42.3019,42.3261,42.2958,42.32,11600.0
2013-07-12 12:55:00,69.86,69.89,69.84,69.84,13800.0,42.3079,42.3261,42.2958,42.2958,13800.0
2013-07-12 13:00:00,69.84,69.89,69.8,69.8,16200.0,42.2958,42.3261,42.2716,42.2716,16200.0
2013-07-12 13:05:00,69.8,69.83,69.78,69.8,8500.0,42.2716,42.2898,42.2595,42.2716,8500.0
2013-07-12 13:10:00,69.82,69.84,69.81,69.82,7900.0,42.2837,42.2958,42.2776,42.2837,7900.0
2013-07-12 13:15:00,69.82,69.94,69.82,69.93,21600.0,42.2837,42.3564,42.2837,42.3503,21600.0
2013-07-12 13:20:00,69.93,70.0,69.93,69.98,16200.0,42.3503,42.3927,42.3503,42.3806,16200.0
2013-07-12 13:25:00,69.97,69.99,69.94,69.94,14000.0,42.3745,42.3867,42.3564,42.3564,14000.0
2013-07-12 13:30:00,69.94,69.97,69.94,69.96,8600.0,42.3564,42.3745,42.3564,42.3685,8600.0
2013-07-12 13:35:00,69.96,69.98,69.94,69.97,16600.0,42.3685,42.3806,42.3564,42.3745,16600.0
2013-07-12 13:40:00,69.98,69.98,69.95,69.97,10400.0,42.3806,42.3806,42.3624,42.3745,10400.0
2013-07-12 13:45:00,69.97,70.07,69.97,70.06,27300.0,42.3745,42.4351,42.3745,42.4291,27300.0
2013-07-12 13:50:00,70.06,70.07,70.0,70.0,11800.0,42.4291,42.4351,42.3927,42.3927,11800.0
2013-07-12 13:55:00,70.01,70.02,69.98,69.99,29300.0,42.3988,42.4048,42.3806,42.3867,29300.0
2013-07-12 14:00:00,70.0,70.05,70.0,70.02,12600.0,42.3927,42.423,42.3927,42.4048,12600.0
2013-07-12 14:05:00,70.02,70.03,69.96,69.98,17300.0,42.4048,42.4109,42.3685,42.3806,17300.0
2013-07-12 14:10:00,69.98,70.01,69.96,69.99,13400.0,42.3806,42.3988,42.3685,42.3867,13400.0
2013-07-12 14:15:00,70.01,70.08,70.0,70.07,24200.0,42.3988,42.4412,42.3927,42.4351,24200.0
2013-07-12 14:20:00,70.06,70.11,70.04,70.11,14400.0,42.4291,42.4593,42.4169,42.4593,14400.0
2013-07-12 14:25:00,70.11,70.18,70.09,70.17,25500.0,42.4593,42.5017,42.4472,42.4957,25500.0
2013-07-12 14:30:00,70.17,70.19,70.05,70.05,29100.0,42.4957,42.5078,42.423,42.423,29100.0
2013-07-12 14:35:00,70.05,70.05,70.0,70.02,21700.0,42.423,42.423,42.3927,42.4048,21700.0
2013-07-12 14:40:00,70.02,70.02,69.97,69.99,34700.0,42.4048,42.4048,42.3745,42.3867,34700.0
2013-07-12 14:45:00,69.98,70.02,69.97,70.0,28600.0,42.3806,42.4048,42.3745,42.3927,28600.0
2013-07-12 14:50:00,70.0,70.01,69.99,69.99,16100.0,42.3927,42.3988,42.3867,42.3867,16100.0
2013-07-12 14:55:00,69.99,70.01,69.95,69.98,19800.0,42.3867,42.3988,42.3624,42.3806,19800.0
2013-07-12 15:00:00,69.99,70.0,69.92,69.92,20700.0,42.3867,42.3927,42.3443,42.3443,20700.0
2013-07-12 15:05:00,69.93,69.94,69.9,69.91,16200.0,42.3503,42.3564,42.3322,42.3382,16200.0
2013-07-12 15:10:00,69.91,69.94,69.9,69.93,17400.0,42.3382,42.3564,42.3322,42.3503,17400.0
2013-07-12 15:15:00,69.93,69.94,69.89,69.89,26000.0,42.3503,42.3564,42.3261,42.3261,26000.0
2013-07-12 15:20:00,69.89,69.9,69.87,69.9,27100.0,42.3261,42.3322,42.314,42.3322,27100.0
2013-07-12 15:25:00,69.91,69.92,69.87,69.92,25400.0,42.3382,42.3443,42.314,42.3443,25400.0
2013-07-12 15:30:00,69.92,69.94,69.86,69.86,21700.0,42.3443,42.3564,42.3079,42.3079,21700.0
2013-07-12 15:35:00,69.87,69.91,69.84,69.9,24400.0,42.314,42.3382,42.2958,42.3322,24400.0
2013-07-12 15:40:00,69.91,70.0,69.91,70.0,28900.0,42.3382,42.3927,42.3382,42.3927,28900.0
2013-07-12 15:45:00,70.0,70.17,70.0,70.1,66700.0,42.3927,42.4957,42.3927,42.4533,66700.0
2013-07-12 15:50:00,70.1,70.2,70.08,70.2,100200.0,42.4533,42.5138,42.4412,42.5138,100200.0
2013-07-12 15:55:00,70.2,70.25,70.14,70.14,204900.0,42.5138,42.5441,42.4775,42.4775,204900.0
2013-07-15 09:30:00,70.06,70.17,70.0,70.1,33200.0,42.4291,42.4957,42.3927,42.4533,33200.0
2013-07-15 09:35:00,70.05,70.15,70.05,70.1,20300.0,42.423,42.4836,42.423,42.4533,20300.0
2013-07-15 09:40:00,70.08,70.16,70.06,70.12,10500.0,42.4412,42.4896,42.4291,42.4654,10500.0
2013-07-15 09:45:00,70.16,70.36,70.13,70.28,49500.0,42.4896,42.6107,42.4714,42.5623,49500.0
2013-07-15 09:50:00,70.29,70.46,70.29,70.38,14300.0,42.5683,42.6713,42.5683,42.6228,14300.0
2013-07-15 09:55:00,70.4,70.47,70.37,70.44,18800.0,42.635,42.6774,42.6168,42.6592,18800.0
2013-07-15 10:00:00,70.44,70.57,70.4,70.55,19400.0,42.6592,42.7379,42.635,42.7258,19400.0
2013-07-15 10:05:00,70.56,70.67,70.55,70.65,29000.0,42.7319,42.7985,42.7258,42.7864,29000.0
2013-07-15 10:10:00,70.63,70.65,70.55,70.56,25000.0,42.7742,42.7864,42.7258,42.7319,25000.0
2013-07-15 10:15:00,70.56,70.6,70.45,70.46,15800.0,42.7319,42.7561,42.6652,42.6713,15800.0
2013-07-15 10:20:00,70.45,70.57,70.45,70.57,15500.0,42.6652,42.7379,42.6652,42.7379,15500.0
2013-07-15 10:25:00,70.58,70.68,70.54,70.65,49100.0,42.744,42.8045,42.7197,42.7864,49100.0
2013-07-15 10:30:00,70.67,70.68,70.63,70.66,27200.0,42.7985,42.8045,42.7742,42.7924,27200.0
2013-07-15 10:35:00,70.66,70.7,70.6,70.7,14600.0,42.7924,42.8166,42.7561,42.8166,14600.0
2013-07-15 10:40:00,70.69,70.77,70.69,70.74,19700.0,42.8106,42.859,42.8106,42.8409,19700.0
2013-07-15 10:45:00,70.74,70.82,70.67,70.7,77000.0,42.8409,42.8893,42.7985,42.8166,77000.0
2013-07-15 10:50:00,70.71,70.74,70.62,70.7,38400.0,42.8227,42.8409,42.7682,42.8166,38400.0
2013-07-15 10:55:00,70.7,70.73,70.61,70.65,51500.0,42.8166,42.8348,42.7621,42.7864,51500.0
2013-07-15 11:00:00,70.66,70.84,70.65,70.79,60300.0,42.7924,42.9014,42.7864,42.8711,60300.0
2013-07-15 11:05:00,70.78,70.88,70.74,70.8,53300.0,42.8651,42.9257,42.8409,42.8772,53300.0
2013-07-15 11:10:00,70.8,70.9,70.76,70.9,42100.0,42.8772,42.9378,42.853,42.9378,42100.0
2013-07-15 11:15:00,70.88,70.98,70.88,70.97,50300.0,42.9257,42.9862,42.9257,42.9802,50300.0
2013-07-15 11:20:00,70.98,70.99,70.93,70.95,20900.0,42.9862,42.9923,42.9559,42.968,20900.0
2013-07-15 11:25:00,70.97,70.97,70.82,70.86,58500.0,42.9802,42.9802,42.8893,42.9135,58500.0
2013-07-15 11:30:00,70.86,70.91,70.81,70.82,46900.0,42.9135,42.9438,42.8833,42.8893,46900.0
2013-07-15 11:35:00,70.82,70.82,70.72,70.75,32300.0,42.8893,42.8893,42.8288,42.8469,32300.0
2013-07-15 11:40:00,70.77,70.84,70.75,70.84,32600.0,42.859,42.9014,42.8469,42.9014,32600.0
2013-07-15 11:45:00,70.85,70.87,70.79,70.85,23200.0,42.9075,42.9196,42.8711,42.9075,23200.0
2013-07-15 11:50:00,70.83,70.87,70.83,70.87,32800.0,42.8954,42.9196,42.8954,42.9196,32800.0
2013-07-15 11:55:00,70.86,70.91,70.86,70.87,15400.0,42.9135,42.9438,42.9135,42.9196,15400.0
2013-07-15 12:00:00,70.87,70.89,70.85,70.85,12600.0,42.9196,42.9317,42.9075,42.9075,12600.0
2013-07-15 12:05:00,70.86,70.91,70.84,70.9,26000.0,42.9135,42.9438,42.9014,42.9378,26000.0
2013-07-15 12:10:00,70.9,70.93,70.83,70.89,10200.0,42.9378,42.9559,42.8954,42.9317,10200.0
2013-07-15 12:15:00,70.89,70.94,70.89,70.89,6600.0,42.9317,42.962,42.9317,42.9317,6600.0
2013-07-15 12:20:00,70.89,70.92,70.76,70.92,68100.0,42.9317,42.9499,42.853,42.9499,68100.0
2013-07-15 12:25:00,70.93,70.94,70.87,70.89,23500.0,42.9559,42.962,42.9196,42.9317,23500.0
2013-07-15 12:30:00,70.88,70.89,70.86,70.89,14600.0,42.9257,42.9317,42.9135,42.9317,14600.0
2013-07-15 12:35:00,70.86,70.88,70.77,70.83,14700.0,42.9135,42.9257,42.859,42.8954,14700.0
2013-07-15 12:40:00,70.84,70.87,70.76,70.78,10800.0,42.9014,42.9196,42.853,42.8651,10800.0
2013-07-15 12:45:00,70.79,70.81,70.73,70.76,17900.0,42.8711,42.8833,42.8348,42.853,17900.0
2013-07-15 12:50:00,70.75,70.77,70.7,70.7,10600.0,42.8469,42.859,42.8166,42.8166,10600.0
2013-07-15 12:55:00,70.72,70.72,70.6,70.6,15900.0,42.8288,42.8288,42.7561,42.7561,15900.0
2013-07-15 13:00:00,70.61,70.7,70.59,70.7,16600.0,42.7621,42.8166,42.75,42.8166,16600.0
2013-07-15 13:05:00,70.7,70.7,70.66,70.69,6900.0,42.8166,42.8166,42.7924,42.8106,6900.0
2013-07-15 13:10:00,70.7,70.71,70.67,70.71,6500.0,42.8166,42.8227,42.7985,42.8227,6500.0
2013-07-15 13:15:00,70.7,70.73,70.69,70.71,9000.0,42.8166,42.8348,42.8106,42.8227,9000.0
2013-07-15 13:20:00,70.72,70.72,70.67,70.69,5700.0,42.8288,42.8288,42.7985,42.8106,5700.0
2013-07-15 13:25:00,70.69,70.74,70.65,70.74,18800.0,42.8106,42.8409,42.7864,42.8409,18800.0
2013-07-15 13:30:00,70.73,70.73,70.63,70.63,14900.0,42.8348,42.8348,42.7742,42.7742,14900.0
2013-07-15 13:35:00,70.63,70.69,70.61,70.63,38400.0,42.7742,42.8106,42.7621,42.7742,38400.0
2013-07-15 13:40:00,70.64,70.72,70.63,70.7,8600.0,42.7803,42.8288,42.7742,42.8166,8600.0
2013-07-15 13:45:00,70.68,70.69,70.64,70.67,14000.0,42.8045,42.8106,42.7803,42.7985,14000.0
2013-07-15 13:50:00,70.68,70.76,70.67,70.76,8700.0,42.8045,42.853,42.7985,42.853,8700.0
2013-07-15 13:55:00,70.77,70.79,70.72,70.73,15100.0,42.859,42.8711,42.8288,42.8348,15100.0
2013-07-15 14:00:00,70.71,70.91,70.7,70.84,19700.0,42.8227,42.9438,42.8166,42.9014,19700.0
2013-07-15 14:05:00,70.85,70.91,70.83,70.9,22200.0,42.9075,42.9438,42.8954,42.9378,22200.0
2013-07-15 14:10:00,70.9,70.98,70.88,70.97,34000.0,42.9378,42.9862,42.9257,42.9802,34000.0
2013-07-15 14:15:00,70.96,71.02,70.94,71.01,35600.0,42.9741,43.0104,42.962,43.0044,35600.0
2013-07-15 14:20:00,71.02,71.11,71.02,71.03,42600.0,43.0104,43.0649,43.0104,43.0165,42600.0
2013-07-15 14:25:00,71.03,71.04,70.97,70.99,27500.0,43.0165,43.0225,42.9802,42.9923,27500.0
2013-07-15 14:30:00,71.0,71.0,70.88,70.89,18300.0,42.9983,42.9983,42.9257,42.9317,18300.0
2013-07-15 14:35:00,70.9,70.96,70.88,70.95,37700.0,42.9378,42.9741,42.9257,42.968,37700.0
2013-07-15 14:40:00,70.95,71.08,70.95,71.06,34100.0,42.968,43.0468,42.968,43.0347,34100.0
2013-07-15 14:45:00,71.06,71.13,71.06,71.1,27200.0,43.0347,43.0771,43.0347,43.0589,27200.0
2013-07-15 14:50:00,71.08,71.19,71.08,71.15,81000.0,43.0468,43.1134,43.0468,43.0892,81000.0
2013-07-15 14:55:00,71.15,71.19,71.11,71.16,26500.0,43.0892,43.1134,43.0649,43.0952,26500.0
2013-07-15 15:00:00,71.17,71.17,71.11,71.15,22700.0,43.1013,43.1013,43.0649,43.0892,22700.0
2013-07-15 15:05:00,71.15,71.15,71.1,71.14,22300.0,43.0892,43.0892,43.0589,43.0831,22300.0
2013-07-15 15:10:00,71.14,71.18,71.12,71.15,18800.0,43.0831,43.1073,43.071,43.0892,18800.0
2013-07-15 15:15:00,71.14,71.15,71.06,71.07,15200.0,43.0831,43.0892,43.0347,43.0407,15200.0
2013-07-15 15:20:00,71.06,71.15,71.06,71.15,41700.0,43.0347,43.0892,43.0347,43.0892,41700.0
2013-07-15 15:25:00,71.14,71.17,71.1,71.15,22000.0,43.0831,43.1013,43.0589,43.0892,22000.0
2013-07-15 15:30:00,71.15,71.16,71.07,71.11,33100.0,43.0892,43.0952,43.0407,43.0649,33100.0
2013-07-15 15:35:00,71.1,71.1,71.02,71.06,43400.0,43.0589,43.0589,43.0104,43.0347,43400.0
2013-07-15 15:40:00,71.06,71.1,71.03,71.1,32600.0,43.0347,43.0589,43.0165,43.0589,32600.0
2013-07-15 15:45:00,71.09,71.09,71.02,71.06,61700.0,43.0528,43.0528,43.0104,43.0347,61700.0
2013-07-15 15:50:00,71.05,71.11,71.05,71.1,94700.0,43.0286,43.0649,43.0286,43.0589,94700.0
2013-07-15 15:55:00,71.09,71.11,70.98,71.02,261100.0,43.0528,43.0649,42.9862,43.0104,261100.0
2013-07-16 09:30:00,71.01,71.2,70.81,70.82,72200.0,43.0044,43.1194,42.8833,42.8893,72200.0
2013-07-16 09:35:00,70.8,70.9,70.71,70.86,52800.0,42.8772,42.9378,42.8227,42.9135,52800.0
2013-07-16 09:40:00,70.86,70.89,70.7,70.73,26600.0,42.9135,42.9317,42.8166,42.8348,26600.0
2013-07-16 09:45:00,70.72,70.91,70.72,70.81,24700.0,42.8288,42.9438,42.8288,42.8833,24700.0
2013-07-16 09:50:00,70.89,70.89,70.81,70.84,29900.0,42.9317,42.9317,42.8833,42.9014,29900.0
2013-07-16 09:55:00,70.84,70.97,70.8,70.83,66000.0,42.9014,42.9802,42.8772,42.8954,66000.0
2013-07-16 10:00:00,70.86,70.94,70.83,70.89,27200.0,42.9135,42.962,42.8954,42.9317,27200.0
2013-07-16 10:05:00,70.88,70.88,70.82,70.83,23600.0,42.9257,42.9257,42.8893,42.8954,23600.0
2013-07-16 10:10:00,70.84,70.85,70.76,70.82,20600.0,42.9014,42.9075,42.853,42.8893,20600.0
2013-07-16 10:15:00,70.81,70.81,70.66,70.74,23000.0,42.8833,42.8833,42.7924,42.8409,23000.0
2013-07-16 10:20:00,70.74,70.8,70.67,70.78,16400.0,42.8409,42.8772,42.7985,42.8651,16400.0
2013-07-16 10:25:00,70.78,70.85,70.66,70.66,18700.0,42.8651,42.9075,42.7924,42.7924,18700.0
2013-07-16 10:30:00,70.66,70.68,70.59,70.65,27600.0,42.7924,42.8045,42.75,42.7864,27600.0
2013-07-16 10:35:00,70.65,70.75,70.63,70.71,17500.0,42.7864,42.8469,42.7742,42.8227,17500.0
2013-07-16 10:40:00,70.75,70.75,70.65,70.7,24800.0,42.8469,42.8469,42.7864,42.8166,24800.0
2013-07-16 10:45:00,70.7,70.72,70.59,70.65,17100.0,42.8166,42.8288,42.75,42.7864,17100.0
2013-07-16 10:50:00,70.64,70.68,70.61,70.61,8700.0,42.7803,42.8045,42.7621,42.7621,8700.0
2013-07-16 10:55:00,70.63,70.66,70.53,70.55,21300.0,42.7742,42.7924,42.7137,42.7258,21300.0
2013-07-16 11:00:00,70.57,70.64,70.56,70.63,17400.0,42.7379,42.7803,42.7319,42.7742,17400.0
2013-07-16 11:05:00,70.63,70.71,70.61,70.66,14100.0,42.7742,42.8227,42.7621,42.7924,14100.0
2013-07-16 11:10:00,70.64,70.68,70.58,70.6,31800.0,42.7803,42.8045,42.744,42.7561,31800.0
2013-07-16 11:15:00,70.6,70.63,70.58,70.6,14400.0,42.7561,42.7742,42.744,42.7561,14400.0
2013-07-16 11:20:00,70.6,70.66,70.57,70.6,27800.0,42.7561,42.7924,42.7379,42.7561,27800.0
2013-07-16 11:25:00,70.6,70.63,70.59,70.6,36000.0,42.7561,42.7742,42.75,42.7561,36000.0
2013-07-16 11:30:00,70.6,70.6,70.52,70.52,31000.0,42.7561,42.7561,42.7076,42.7076,31000.0
2013-07-16 11:35:00,70.52,70.55,70.51,70.54,19200.0,42.7076,42.7258,42.7016,42.7197,19200.0
2013-07-16 11:40:00,70.53,70.57,70.51,70.55,17400.0,42.7137,42.7379,42.7016,42.7258,17400.0
2013-07-16 11:45:00,70.56,70.56,70.44,70.44,26200.0,42.7319,42.7319,42.6592,42.6592,26200.0
2013-07-16 11:50:00,70.44,70.45,70.38,70.38,48700.0,42.6592,42.6652,42.6228,42.6228,48700.0
2013-07-16 11:55:00,70.38,70.38,70.28,70.29,59000.0,42.6228,42.6228,42.5623,42.5683,59000.0
2013-07-16 12:00:00,70.3,70.3,70.2,70.22,69800.0,42.5744,42.5744,42.5138,42.5259,69800.0
2013-07-16 12:05:00,70.22,70.28,70.22,70.23,24400.0,42.5259,42.5623,42.5259,42.532,24400.0
2013-07-16 12:10:00,70.23,70.33,70.22,70.29,25600.0,42.532,42.5926,42.5259,42.5683,25600.0
2013-07-16 12:15:00,70.28,70.32,70.27,70.32,22900.0,42.5623,42.5865,42.5562,42.5865,22900.0
2013-07-16 12:20:00,70.32,70.33,70.27,70.31,30800.0,42.5865,42.5926,42.5562,42.5805,30800.0
2013-07-16 12:25:00,70.3,70.31,70.26,70.31,28600.0,42.5744,42.5805,42.5502,42.5805,28600.0
2013-07-16 12:30:00,70.31,70.31,70.26,70.28,33700.0,42.5805,42.5805,42.5502,42.5623,33700.0
2013-07-16 12:35:00,70.27,70.28,70.25,70.27,15000.0,42.5562,42.5623,42.5441,42.5562,15000.0
2013-07-16 12:40:00,70.27,70.31,70.25,70.3,26700.0,42.5562,42.5805,42.5441,42.5744,26700.0
2013-07-16 12:45:00,70.31,70.32,70.26,70.26,26400.0,42.5805,42.5865,42.5502,42.5502,26400.0
2013-07-16 12:50:00,70.26,70.29,70.24,70.25,26700.0,42.5502,42.5683,42.5381,42.5441,26700.0
2013-07-16 12:55:00,70.24,70.24,70.2,70.21,20300.0,42.5381,42.5381,42.5138,42.5199,20300.0
2013-07-16 13:00:00,70.21,70.21,70.15,70.15,25800.0,42.5199,42.5199,42.4836,42.4836,25800.0
2013-07-16 13:05:00,70.16,70.2,70.14,70.15,15400.0,42.4896,42.5138,42.4775,42.4836,15400.0
2013-07-16 13:10:00,70.15,70.16,70.08,70.08,13700.0,42.4836,42.4896,42.4412,42.4412,13700.0
2013-07-16 13:15:00,70.09,70.11,70.04,70.11,17400.0,42.4472,42.4593,42.4169,42.4593,17400.0
2013-07-16 13:20:00,70.11,70.14,70.1,70.12,11800.0,42.4593,42.4775,42.4533,42.4654,11800.0
2013-07-16 13:25:00,70.12,70.12,70.1,70.1,7900.0,42.4654,42.4654,42.4533,42.4533,7900.0
2013-07-16 13:30:00,70.1,70.19,70.09,70.19,19400.0,42.4533,42.5078,42.4472,42.5078,19400.0
2013-07-16 13:35:00,70.19,70.22,70.14,70.2,23700.0,42.5078,42.5259,42.4775,42.5138,23700.0
2013-07-16 13:40:00,70.2,70.34,70.2,70.29,27200.0,42.5138,42.5986,42.5138,42.5683,27200.0
2013-07-16 13:45:00,70.29,70.35,70.28,70.32,10600.0,42.5683,42.6047,42.5623,42.5865,10600.0
2013-07-16 13:50:00,70.31,70.35,70.28,70.34,13800.0,42.5805,42.6047,42.5623,42.5986,13800.0
2013-07-16 13:55:00,70.34,70.35,70.33,70.34,18100.0,42.5986,42.6047,42.5926,42.5986,18100.0
2013-07-16 14:00:00,70.34,70.37,70.33,70.33,28300.0,42.5986,42.6168,42.5926,42.5926,28300.0
2013-07-16 14:05:00,70.34,70.39,70.34,70.34,13800.0,42.5986,42.6289,42.5986,42.5986,13800.0
2013-07-16 14:10:00,70.34,70.4,70.33,70.38,32500.0,42.5986,42.635,42.5926,42.6228,32500.0
2013-07-16 14:15:00,70.38,70.42,70.38,70.4,11900.0,42.6228,42.6471,42.6228,42.635,11900.0
2013-07-16 14:20:00,70.41,70.48,70.4,70.42,15000.0,42.641,42.6834,42.635,42.6471,15000.0
2013-07-16 14:25:00,70.43,70.5,70.43,70.46,11200.0,42.6531,42.6955,42.6531,42.6713,11200.0
2013-07-16 14:30:00,70.46,70.46,70.35,70.35,29100.0,42.6713,42.6713,42.6047,42.6047,29100.0
2013-07-16 14:35:00,70.34,70.37,70.32,70.35,12300.0,42.5986,42.6168,42.5865,42.6047,12300.0
2013-07-16 14:40:00,70.35,70.38,70.32,70.32,34300.0,42.6047,42.6228,42.5865,42.5865,34300.0
2013-07-16 14:45:00,70.32,70.34,70.3,70.3,34500.0,42.5865,42.5986,42.5744,42.5744,34500.0
2013-07-16 14:50:00,70.31,70.35,70.31,70.31,15000.0,42.5805,42.6047,42.5805,42.5805,15000.0
2013-07-16 14:55:00,70.31,70.35,70.29,70.31,19600.0,42.5805,42.6047,42.5683,42.5805,19600.0
2013-07-16 15:00:00,70.32,70.33,70.28,70.32,14100.0,42.5865,42.5926,42.5623,42.5865,14100.0
2013-07-16 15:05:00,70.33,70.34,70.28,70.3,15500.0,42.5926,42.5986,42.5623,42.5744,15500.0
2013-07-16 15:10:00,70.29,70.34,70.29,70.33,28000.0,42.5683,42.5986,42.5683,42.5926,28000.0
2013-07-16 15:15:00,70.34,70.5,70.34,70.5,28100.0,42.5986,42.6955,42.5986,42.6955,28100.0
2013-07-16 15:20:00,70.49,70.55,70.48,70.51,16400.0,42.6895,42.7258,42.6834,42.7016,16400.0
2013-07-16 15:25:00,70.51,70.55,70.5,70.51,19100.0,42.7016,42.7258,42.6955,42.7016,19100.0
2013-07-16 15:30:00,70.51,70.52,70.41,70.41,33200.0,42.7016,42.7076,42.641,42.641,33200.0
2013-07-16 15:35:00,70.42,70.49,70.42,70.43,24900.0,42.6471,42.6895,42.6471,42.6531,24900.0
2013-07-16 15:40:00,70.43,70.44,70.39,70.41,23800.0,42.6531,42.6592,42.6289,42.641,23800.0
2013-07-16 15:45:00,70.42,70.51,70.42,70.43,46200.0,42.6471,42.7016,42.6471,42.6531,46200.0
2013-07-16 15:50:00,70.44,70.5,70.43,70.49,41800.0,42.6592,42.6955,42.6531,42.6895,41800.0
2013-07-16 15:55:00,70.48,70.49,70.41,70.48,87400.0,42.6834,42.6895,42.641,42.6834,87400.0
2013-07-17 09:30:00,70.88,70.93,70.73,70.81,88900.0,42.9257,42.9559,42.8348,42.8833,88900.0
2013-07-17 09:35:00,70.81,70.9,70.76,70.89,40300.0,42.8833,42.9378,42.853,42.9317,40300.0
2013-07-17 09:40:00,70.9,70.92,70.79,70.82,30700.0,42.9378,42.9499,42.8711,42.8893,30700.0
2013-07-17 09:45:00,70.83,70.91,70.8,70.8,12500.0,42.8954,42.9438,42.8772,42.8772,12500.0
2013-07-17 09:50:00,70.83,70.84,70.76,70.77,26700.0,42.8954,42.9014,42.853,42.859,26700.0
2013-07-17 09:55:00,70.77,70.84,70.74,70.77,28100.0,42.859,42.9014,42.8409,42.859,28100.0
2013-07-17 10:00:00,70.78,70.83,70.71,70.71,23200.0,42.8651,42.8954,42.8227,42.8227,23200.0
2013-07-17 10:05:00,70.69,70.74,70.59,70.59,15100.0,42.8106,42.8409,42.75,42.75,15100.0
2013-07-17 10:10:00,70.61,70.72,70.53,70.53,33600.0,42.7621,42.8288,42.7137,42.7137,33600.0
2013-07-17 10:15:00,70.52,70.63,70.52,70.61,13800.0,42.7076,42.7742,42.7076,42.7621,13800.0
2013-07-17 10:20:00,70.6,70.65,70.54,70.59,14700.0,42.7561,42.7864,42.7197,42.75,14700.0
2013-07-17 10:25:00,70.59,70.63,70.52,70.56,13700.0,42.75,42.7742,42.7076,42.7319,13700.0
2013-07-17 10:30:00,70.56,70.64,70.56,70.61,13000.0,42.7319,42.7803,42.7319,42.7621,13000.0
2013-07-17 10:35:00,70.61,70.7,70.56,70.57,17100.0,42.7621,42.8166,42.7319,42.7379,17100.0
2013-07-17 10:40:00,70.56,70.56,70.48,70.53,25100.0,42.7319,42.7319,42.6834,42.7137,25100.0
2013-07-17 10:45:00,70.52,70.54,70.4,70.41,20200.0,42.7076,42.7197,42.635,42.641,20200.0
2013-07-17 10:50:00,70.4,70.41,70.33,70.38,9800.0,42.635,42.641,42.5926,42.6228,9800.0
2013-07-17 10:55:00,70.36,70.44,70.33,70.44,9700.0,42.6107,42.6592,42.5926,42.6592,9700.0
2013-07-17 11:00:00,70.42,70.55,70.42,70.54,10800.0,42.6471,42.7258,42.6471,42.7197,10800.0
2013-07-17 11:05:00,70.53,70.55,70.45,70.54,15400.0,42.7137,42.7258,42.6652,42.7197,15400.0
2013-07-17 11:10:00,70.55,70.56,70.46,70.46,14600.0,42.7258,42.7319,42.6713,42.6713,14600.0
2013-07-17 11:15:00,70.45,70.5,70.41,70.44,17200.0,42.6652,42.6955,42.641,42.6592,17200.0
2013-07-17 11:20:00,70.45,70.49,70.39,70.4,36900.0,42.6652,42.6895,42.6289,42.635,36900.0
2013-07-17 11:25:00,70.4,70.41,70.36,70.38,20400.0,42.635,42.641,42.6107,42.6228,20400.0
2013-07-17 11:30:00,70.39,70.43,70.37,70.4,19500.0,42.6289,42.6531,42.6168,42.635,19500.0
2013-07-17 11:35:00,70.41,70.42,70.35,70.42,15100.0,42.641,42.6471,42.6047,42.6471,15100.0
2013-07-17 11:40:00,70.42,70.45,70.39,70.45,14700.0,42.6471,42.6652,42.6289,42.6652,14700.0
2013-07-17 11:45:00,70.44,70.44,70.39,70.4,21200.0,42.6592,42.6592,42.6289,42.635,21200.0
2013-07-17 11:50:00,70.41,70.43,70.3,70.37,17000.0,42.641,42.6531,42.5744,42.6168,17000.0
2013-07-17 11:55:00,70.38,70.46,70.36,70.38,8800.0,42.6228,42.6713,42.6107,42.6228,8800.0
2013-07-17 12:00:00,70.38,70.43,70.36,70.43,9200.0,42.6228,42.6531,42.6107,42.6531,9200.0
2013-07-17 12:05:00,70.44,70.49,70.41,70.43,10300.0,42.6592,42.6895,42.641,42.6531,10300.0
2013-07-17 12:10:00,70.42,70.5,70.42,70.48,6200.0,42.6471,42.6955,42.6471,42.6834,6200.0
2013-07-17 12:15:00,70.48,70.58,70.48,70.56,10600.0,42.6834,42.744,42.6834,42.7319,10600.0
2013-07-17 12:20:00,70.57,70.58,70.52,70.52,9100.0,42.7379,42.744,42.7076,42.7076,9100.0
2013-07-17 12:25:00,70.52,70.6,70.52,70.52,13500.0,42.7076,42.7561,42.7076,42.7076,13500.0
2013-07-17 12:30:00,70.53,70.58,70.52,70.54,6800.0,42.7137,42.744,42.7076,42.7197,6800.0
2013-07-17 12:35:00,70.53,70.53,70.5,70.5,2900.0,42.7137,42.7137,42.6955,42.6955,2900.0
2013-07-17 12:40:00,70.49,70.58,70.48,70.56,9600.0,42.6895,42.744,42.6834,42.7319,9600.0
2013-07-17 12:45:00,70.55,70.6,70.53,70.56,7700.0,42.7258,42.7561,42.7137,42.7319,7700.0
2013-07-17 12:50:00,70.56,70.6,70.55,70.57,9200.0,42.7319,42.7561,42.7258,42.7379,9200.0
2013-07-17 12:55:00,70.56,70.56,70.5,70.52,11500.0,42.7319,42.7319,42.6955,42.7076,11500.0
2013-07-17 13:00:00,70.53,70.55,70.52,70.55,7000.0,42.7137,42.7258,42.7076,42.7258,7000.0
2013-07-17 13:05:00,70.55,70.56,70.5,70.56,6200.0,42.7258,42.7319,42.6955,42.7319,6200.0
2013-07-17 13:10:00,70.57,70.6,70.56,70.59,8300.0,42.7379,42.7561,42.7319,42.75,8300.0
2013-07-17 13:15:00,70.6,70.67,70.6,70.66,14900.0,42.7561,42.7985,42.7561,42.7924,14900.0
2013-07-17 13:20:00,70.67,70.7,70.61,70.64,15100.0,42.7985,42.8166,42.7621,42.7803,15100.0
2013-07-17 13:25:00,70.65,70.66,70.58,70.63,9200.0,42.7864,42.7924,42.744,42.7742,9200.0
2013-07-17 13:30:00,70.63,70.63,70.57,70.59,9800.0,42.7742,42.7742,42.7379,42.75,9800.0
2013-07-17 13:35:00,70.58,70.62,70.58,70.6,11400.0,42.744,42.7682,42.744,42.7561,11400.0
2013-07-17 13:40:00,70.6,70.66,70.6,70.65,17500.0,42.7561,42.7924,42.7561,42.7864,17500.0
2013-07-17 13:45:00,70.65,70.68,70.61,70.65,15200.0,42.7864,42.8045,42.7621,42.7864,15200.0
2013-07-17 13:50:00,70.66,70.66,70.62,70.62,12100.0,42.7924,42.7924,42.7682,42.7682,12100.0
2013-07-17 13:55:00,70.64,70.69,70.63,70.69,5200.0,42.7803,42.8106,42.7742,42.8106,5200.0
2013-07-17 14:00:00,70.69,70.74,70.68,70.68,9900.0,42.8106,42.8409,42.8045,42.8045,9900.0
2013-07-17 14:05:00,70.68,70.73,70.67,70.72,11200.0,42.8045,42.8348,42.7985,42.8288,11200.0
2013-07-17 14:10:00,70.73,70.75,70.7,70.71,12800.0,42.8348,42.8469,42.8166,42.8227,12800.0
2013-07-17 14:15:00,70.71,70.72,70.67,70.67,9700.0,42.8227,42.8288,42.7985,42.7985,9700.0
2013-07-17 14:20:00,70.65,70.69,70.63,70.69,7900.0,42.7864,42.8106,42.7742,42.8106,7900.0
2013-07-17 14:25:00,70.69,70.69,70.65,70.66,12000.0,42.8106,42.8106,42.7864,42.7924,12000.0
2013-07-17 14:30:00,70.64,70.65,70.59,70.59,16700.0,42.7803,42.7864,42.75,42.75,16700.0
2013-07-17 14:35:00,70.59,70.61,70.59,70.61,10800.0,42.75,42.7621,42.75,42.7621,10800.0
2013-07-17 14:40:00,70.61,70.61,70.55,70.56,17500.0,42.7621,42.7621,42.7258,42.7319,17500.0
2013-07-17 14:45:00,70.55,70.56,70.51,70.56,11000.0,42.7258,42.7319,42.7016,42.7319,11000.0
2013-07-17 14:50:00,70.55,70.61,70.55,70.61,18700.0,42.7258,42.7621,42.7258,42.7621,18700.0
2013-07-17 14:55:00,70.6,70.63,70.59,70.61,83200.0,42.7561,42.7742,42.75,42.7621,83200.0
2013-07-17 15:00:00,70.61,70.67,70.59,70.66,55700.0,42.7621,42.7985,42.75,42.7924,55700.0
2013-07-17 15:05:00,70.65,70.69,70.6,70.66,106000.0,42.7864,42.8106,42.7561,42.7924,106000.0
2013-07-17 15:10:00,70.66,70.68,70.62,70.63,26600.0,42.7924,42.8045,42.7682,42.7742,26600.0
2013-07-17 15:15:00,70.62,70.68,70.61,70.67,39200.0,42.7682,42.8045,42.7621,42.7985,39200.0
2013-07-17 15:20:00,70.67,70.68,70.62,70.64,21100.0,42.7985,42.8045,42.7682,42.7803,21100.0
2013-07-17 15:25:00,70.63,70.66,70.6,70.61,32600.0,42.7742,42.7924,42.7561,42.7621,32600.0
2013-07-17 15:30:00,70.62,70.63,70.52,70.52,42200.0,42.7682,42.7742,42.7076,42.7076,42200.0
2013-07-17 15:35:00,70.52,70.56,70.5,70.54,51200.0,42.7076,42.7319,42.6955,42.7197,51200.0
2013-07-17 15:40:00,70.54,70.6,70.52,70.59,87200.0,42.7197,42.7561,42.7076,42.75,87200.0
2013-07-17 15:45:00,70.59,70.68,70.58,70.67,44900.0,42.75,42.8045,42.744,42.7985,44900.0
2013-07-17 15:50:00,70.67,70.72,70.64,70.7,60400.0,42.7985,42.8288,42.7803,42.8166,60400.0
2013-07-17 15:55:00,70.71,70.77,70.71,70.71,128700.0,42.8227,42.859,42.8227,42.8227,128700.0
2013-07-18 09:30:00,70.91,71.12,70.78,71.11,40900.0,42.9438,43.071,42.8651,43.0649,40900.0
2013-07-18 09:35:00,71.02,71.1,70.96,71.02,16800.0,43.0104,43.0589,42.9741,43.0104,16800.0
2013-07-18 09:40:00,71.05,71.15,70.99,71.12,19100.0,43.0286,43.0892,42.9923,43.071,19100.0
2013-07-18 09:45:00,71.13,71.18,71.08,71.1,17600.0,43.0771,43.1073,43.0468,43.0589,17600.0
2013-07-18 09:50:00,71.09,71.29,71.09,71.27,83700.0,43.0528,43.174,43.0528,43.1618,83700.0
2013-07-18 09:55:00,71.27,71.3,71.2,71.27,61400.0,43.1618,43.18,43.1194,43.1618,61400.0
2013-07-18 10:00:00,71.27,71.37,71.23,71.3,74500.0,43.1618,43.2224,43.1376,43.18,74500.0
2013-07-18 10:05:00,71.28,71.28,71.15,71.24,20500.0,43.1679,43.1679,43.0892,43.1437,20500.0
2013-07-18 10:10:00,71.25,71.32,71.18,71.21,23700.0,43.1497,43.1921,43.1073,43.1255,23700.0
2013-07-18 10:15:00,71.21,71.26,71.19,71.22,16100.0,43.1255,43.1558,43.1134,43.1316,16100.0
2013-07-18 10:20:00,71.23,71.24,71.16,71.23,25700.0,43.1376,43.1437,43.0952,43.1376,25700.0
2013-07-18 10:25:00,71.23,71.24,71.18,71.2,21600.0,43.1376,43.1437,43.1073,43.1194,21600.0
2013-07-18 10:30:00,71.18,71.22,71.12,71.19,27500.0,43.1073,43.1316,43.071,43.1134,27500.0
2013-07-18 10:35:00,71.2,71.2,71.03,71.03,22900.0,43.1194,43.1194,43.0165,43.0165,22900.0
2013-07-18 10:40:00,71.03,71.13,71.0,71.07,23700.0,43.0165,43.0771,42.9983,43.0407,23700.0
2013-07-18 10:45:00,71.08,71.12,71.07,71.1,13300.0,43.0468,43.071,43.0407,43.0589,13300.0
2013-07-18 10:50:00,71.11,71.12,71.01,71.04,21700.0,43.0649,43.071,43.0044,43.0225,21700.0
2013-07-18 10:55:00,71.05,71.05,70.96,70.98,16100.0,43.0286,43.0286,42.9741,42.9862,16100.0
2013-07-18 11:00:00,70.98,71.05,70.97,70.98,20300.0,42.9862,43.0286,42.9802,42.9862,20300.0
2013-07-18 11:05:00,70.98,70.98,70.93,70.97,18200.0,42.9862,42.9862,42.9559,42.9802,18200.0
2013-07-18 11:10:00,70.98,70.99,70.93,70.97,9700.0,42.9862,42.9923,42.9559,42.9802,9700.0
2013-07-18 11:15:00,70.96,70.97,70.91,70.91,8400.0,42.9741,42.9802,42.9438,42.9438,8400.0
2013-07-18 11:20:00,70.92,70.94,70.89,70.93,18300.0,42.9499,42.962,42.9317,42.9559,18300.0
2013-07-18 11:25:00,70.93,70.99,70.92,70.96,21400.0,42.9559,42.9923,42.9499,42.9741,21400.0
2013-07-18 11:30:00,70.96,71.0,70.91,71.0,22200.0,42.9741,42.9983,42.9438,42.9983,22200.0
2013-07-18 11:35:00,70.99,71.0,70.96,70.98,15800.0,42.9923,42.9983,42.9741,42.9862,15800.0
2013-07-18 11:40:00,70.97,71.0,70.92,70.92,14200.0,42.9802,42.9983,42.9499,42.9499,14200.0
2013-07-18 11:45:00,70.92,70.99,70.92,70.98,9400.0,42.9499,42.9923,42.9499,42.9862,9400.0
2013-07-18 11:50:00,70.98,70.99,70.95,70.96,4400.0,42.9862,42.9923,42.968,42.9741,4400.0
2013-07-18 11:55:00,70.95,70.99,70.94,70.94,9700.0,42.968,42.9923,42.962,42.962,9700.0
2013-07-18 12:00:00,70.96,70.99,70.95,70.97,7900.0,42.9741,42.9923,42.968,42.9802,7900.0
2013-07-18 12:05:00,70.96,71.06,70.95,70.98,28200.0,42.9741,43.0347,42.968,42.9862,28200.0
2013-07-18 12:10:00,70.99,71.05,70.96,71.03,8000.0,42.9923,43.0286,42.9741,43.0165,8000.0
2013-07-18 12:15:00,71.05,71.06,71.03,71.05,12100.0,43.0286,43.0347,43.0165,43.0286,12100.0
2013-07-18 12:20:00,71.07,71.07,71.04,71.07,9800.0,43.0407,43.0407,43.0225,43.0407,9800.0
2013-07-18 12:25:00,71.09,71.14,71.08,71.09,8900.0,43.0528,43.0831,43.0468,43.0528,8900.0
2013-07-18 12:30:00,71.09,71.17,71.08,71.17,9900.0,43.0528,43.1013,43.0468,43.1013,9900.0
2013-07-18 12:35:00,71.16,71.19,71.14,71.14,18500.0,43.0952,43.1134,43.0831,43.0831,18500.0
2013-07-18 12:40:00,71.15,71.17,71.09,71.1,12400.0,43.0892,43.1013,43.0528,43.0589,12400.0
2013-07-18 12:45:00,71.1,71.1,71.02,71.02,9600.0,43.0589,43.0589,43.0104,43.0104,9600.0
2013-07-18 12:50:00,71.04,71.06,70.99,71.04,17000.0,43.0225,43.0347,42.9923,43.0225,17000.0
2013-07-18 12:55:00,71.03,71.06,70.97,71.05,53200.0,43.0165,43.0347,42.9802,43.0286,53200.0
2013-07-18 13:00:00,71.05,71.07,71.0,71.04,61700.0,43.0286,43.0407,42.9983,43.0225,61700.0
2013-07-18 13:05:00,71.04,71.05,70.95,70.97,38700.0,43.0225,43.0286,42.968,42.9802,38700.0
2013-07-18 13:10:00,70.97,71.06,70.96,71.06,15600.0,42.9802,43.0347,42.9741,43.0347,15600.0
2013-07-18 13:15:00,71.05,71.06,71.03,71.03,11800.0,43.0286,43.0347,43.0165,43.0165,11800.0
2013-07-18 13:20:00,71.02,71.05,71.02,71.04,9600.0,43.0104,43.0286,43.0104,43.0225,9600.0
2013-07-18 13:25:00,71.04,71.11,71.04,71.08,13700.0,43.0225,43.0649,43.0225,43.0468,13700.0
2013-07-18 13:30:00,71.08,71.12,71.06,71.06,38200.0,43.0468,43.071,43.0347,43.0347,38200.0
2013-07-18 13:35:00,71.09,71.13,71.08,71.11,28100.0,43.0528,43.0771,43.0468,43.0649,28100.0
2013-07-18 13:40:00,71.11,71.17,71.1,71.17,13700.0,43.0649,43.1013,43.0589,43.1013,13700.0
2013-07-18 13:45:00,71.17,71.17,71.12,71.14,10700.0,43.1013,43.1013,43.071,43.0831,10700.0
2013-07-18 13:50:00,71.13,71.17,71.12,71.17,15200.0,43.0771,43.1013,43.071,43.1013,15200.0
2013-07-18 13:55:00,71.17,71.19,71.15,71.18,8600.0,43.1013,43.1134,43.0892,43.1073,8600.0
2013-07-18 14:00:00,71.2,71.23,71.13,71.15,13400.0,43.1194,43.1376,43.0771,43.0892,13400.0
2013-07-18 14:05:00,71.14,71.2,71.13,71.19,10400.0,43.0831,43.1194,43.0771,43.1134,10400.0
2013-07-18 14:10:00,71.18,71.21,71.17,71.18,9900.0,43.1073,43.1255,43.1013,43.1073,9900.0
2013-07-18 14:15:00,71.18,71.23,71.17,71.18,16100.0,43.1073,43.1376,43.1013,43.1073,16100.0
2013-07-18 14:20:00,71.17,71.27,71.17,71.27,19700.0,43.1013,43.1618,43.1013,43.1618,19700.0
2013-07-18 14:25:00,71.26,71.27,71.21,71.22,12400.0,43.1558,43.1618,43.1255,43.1316,12400.0
2013-07-18 14:30:00,71.23,71.27,71.23,71.25,11900.0,43.1376,43.1618,43.1376,43.1497,11900.0
2013-07-18 14:35:00,71.24,71.24,71.21,71.22,15000.0,43.1437,43.1437,43.1255,43.1316,15000.0
2013-07-18 14:40:00,71.22,71.27,71.22,71.26,23500.0,43.1316,43.1618,43.1316,43.1558,23500.0
2013-07-18 14:45:00,71.25,71.26,71.19,71.2,15400.0,43.1497,43.1558,43.1134,43.1194,15400.0
2013-07-18 14:50:00,71.2,71.2,71.1,71.12,42300.0,43.1194,43.1194,43.0589,43.071,42300.0
2013-07-18 14:55:00,71.13,71.16,71.12,71.16,15300.0,43.0771,43.0952,43.071,43.0952,15300.0
2013-07-18 15:00:00,71.16,71.19,71.16,71.16,18900.0,43.0952,43.1134,43.0952,43.0952,18900.0
2013-07-18 15:05:00,71.16,71.17,71.1,71.13,23200.0,43.0952,43.1013,43.0589,43.0771,23200.0
2013-07-18 15:10:00,71.13,71.13,71.02,71.02,29000.0,43.0771,43.0771,43.0104,43.0104,29000.0
2013-07-18 15:15:00,71.03,71.07,70.95,71.05,137400.0,43.0165,43.0407,42.968,43.0286,137400.0
2013-07-18 15:20:00,71.05,71.1,71.03,71.05,21300.0,43.0286,43.0589,43.0165,43.0286,21300.0
2013-07-18 15:25:00,71.06,71.11,71.05,71.08,23500.0,43.0347,43.0649,43.0286,43.0468,23500.0
2013-07-18 15:30:00,71.09,71.11,71.05,71.05,22400.0,43.0528,43.0649,43.0286,43.0286,22400.0
2013-07-18 15:35:00,71.06,71.07,70.97,70.97,61600.0,43.0347,43.0407,42.9802,42.9802,61600.0
2013-07-18 15:40:00,70.98,71.0,70.94,71.0,44600.0,42.9862,42.9983,42.962,42.9983,44600.0
2013-07-18 15:45:00,71.0,71.15,71.0,71.13,91300.0,42.9983,43.0892,42.9983,43.0771,91300.0
2013-07-18 15:50:00,71.13,71.16,71.12,71.15,93200.0,43.0771,43.0952,43.071,43.0892,93200.0
2013-07-18 15:55:00,71.14,71.15,71.07,71.14,216800.0,43.0831,43.0892,43.0407,43.0831,216800.0
2013-07-19 09:30:00,71.26,71.26,70.94,70.96,427700.0,43.1558,43.1558,42.962,42.9741,427700.0
2013-07-19 09:35:00,70.97,71.17,70.96,71.08,30300.0,42.9802,43.1013,42.9741,43.0468,30300.0
2013-07-19 09:40:00,71.09,71.26,71.03,71.16,17900.0,43.0528,43.1558,43.0165,43.0952,17900.0
2013-07-19 09:45:00,71.15,71.2,71.08,71.13,12300.0,43.0892,43.1194,43.0468,43.0771,12300.0
2013-07-19 09:50:00,71.1,71.25,71.06,71.19,22600.0,43.0589,43.1497,43.0347,43.1134,22600.0
2013-07-19 09:55:00,71.19,71.23,71.06,71.07,15600.0,43.1134,43.1376,43.0347,43.0407,15600.0
2013-07-19 10:00:00,71.09,71.21,71.05,71.06,18800.0,43.0528,43.1255,43.0286,43.0347,18800.0
2013-07-19 10:05:00,71.06,71.21,71.03,71.18,21100.0,43.0347,43.1255,43.0165,43.1073,21100.0
2013-07-19 10:10:00,71.15,71.17,71.05,71.07,15700.0,43.0892,43.1013,43.0286,43.0407,15700.0
2013-07-19 10:15:00,71.04,71.06,70.92,70.95,22900.0,43.0225,43.0347,42.9499,42.968,22900.0
2013-07-19 10:20:00,70.93,70.94,70.83,70.92,14200.0,42.9559,42.962,42.8954,42.9499,14200.0
2013-07-19 10:25:00,70.9,71.03,70.9,70.99,17700.0,42.9378,43.0165,42.9378,42.9923,17700.0
2013-07-19 10:30:00,71.0,71.09,70.96,71.02,23900.0,42.9983,43.0528,42.9741,43.0104,23900.0
2013-07-19 10:35:00,71.03,71.09,71.0,71.05,17900.0,43.0165,43.0528,42.9983,43.0286,17900.0
2013-07-19 10:40:00,71.06,71.1,71.04,71.09,16300.0,43.0347,43.0589,43.0225,43.0528,16300.0
2013-07-19 10:45:00,71.08,71.14,71.06,71.07,16600.0,43.0468,43.0831,43.0347,43.0407,16600.0
2013-07-19 10:50:00,71.07,71.14,71.03,71.03,10400.0,43.0407,43.0831,43.0165,43.0165,10400.0
2013-07-19 10:55:00,71.04,71.1,71.03,71.04,14800.0,43.0225,43.0589,43.0165,43.0225,14800.0
2013-07-19 11:00:00,71.03,71.11,71.0,71.0,26200.0,43.0165,43.0649,42.9983,42.9983,26200.0
2013-07-19 11:05:00,71.02,71.02,70.92,70.97,11000.0,43.0104,43.0104,42.9499,42.9802,11000.0
2013-07-19 11:10:00,70.97,71.05,70.97,71.01,34900.0,42.9802,43.0286,42.9802,43.0044,34900.0
2013-07-19 11:15:00,71.02,71.06,71.01,71.06,18800.0,43.0104,43.0347,43.0044,43.0347,18800.0
2013-07-19 11:20:00,71.05,71.07,70.99,71.0,19500.0,43.0286,43.0407,42.9923,42.9983,19500.0
2013-07-19 11:25:00,71.0,71.01,70.97,70.99,12700.0,42.9983,43.0044,42.9802,42.9923,12700.0
2013-07-19 11:30:00,70.99,71.02,70.98,71.01,22900.0,42.9923,43.0104,42.9862,43.0044,22900.0
2013-07-19 11:35:00,71.01,71.09,70.99,71.08,21300.0,43.0044,43.0528,42.9923,43.0468,21300.0
2013-07-19 11:40:00,71.07,71.08,71.05,71.06,14300.0,43.0407,43.0468,43.0286,43.0347,14300.0
2013-07-19 11:45:00,71.06,71.09,70.99,70.99,6000.0,43.0347,43.0528,42.9923,42.9923,6000.0
2013-07-19 11:50:00,70.99,70.99,70.94,70.98,11700.0,42.9923,42.9923,42.962,42.9862,11700.0
2013-07-19 11:55:00,70.98,71.02,70.96,70.98,15600.0,42.9862,43.0104,42.9741,42.9862,15600.0
2013-07-19 12:00:00,70.98,71.02,70.94,70.94,22900.0,42.9862,43.0104,42.962,42.962,22900.0
2013-07-19 12:05:00,70.94,70.98,70.94,70.95,13500.0,42.962,42.9862,42.962,42.968,13500.0
2013-07-19 12:10:00,70.95,70.97,70.92,70.94,8300.0,42.968,42.9802,42.9499,42.962,8300.0
2013-07-19 12:15:00,70.93,70.97,70.93,70.94,11700.0,42.9559,42.9802,42.9559,42.962,11700.0
2013-07-19 12:20:00,70.93,70.93,70.87,70.89,28700.0,42.9559,42.9559,42.9196,42.9317,28700.0
2013-07-19 12:25:00,70.89,70.92,70.86,70.88,20500.0,42.9317,42.9499,42.9135,42.9257,20500.0
2013-07-19 12:30:00,70.88,70.89,70.84,70.85,13700.0,42.9257,42.9317,42.9014,42.9075,13700.0
2013-07-19 12:35:00,70.85,70.9,70.84,70.89,7100.0,42.9075,42.9378,42.9014,42.9317,7100.0
2013-07-19 12:40:00,70.88,70.89,70.86,70.87,9600.0,42.9257,42.9317,42.9135,42.9196,9600.0
2013-07-19 12:45:00,70.88,70.92,70.88,70.9,8900.0,42.9257,42.9499,42.9257,42.9378,8900.0
2013-07-19 12:50:00,70.89,70.91,70.85,70.85,4800.0,42.9317,42.9438,42.9075,42.9075,4800.0
2013-07-19 12:55:00,70.85,70.87,70.85,70.86,8300.0,42.9075,42.9196,42.9075,42.9135,8300.0
2013-07-19 13:00:00,70.87,70.94,70.87,70.9,14600.0,42.9196,42.962,42.9196,42.9378,14600.0
2013-07-19 13:05:00,70.9,70.92,70.85,70.87,29900.0,42.9378,42.9499,42.9075,42.9196,29900.0
2013-07-19 13:10:00,70.88,70.9,70.86,70.9,8400.0,42.9257,42.9378,42.9135,42.9378,8400.0
2013-07-19 13:15:00,70.9,70.91,70.86,70.86,6500.0,42.9378,42.9438,42.9135,42.9135,6500.0
2013-07-19 13:20:00,70.87,70.89,70.84,70.84,11400.0,42.9196,42.9317,42.9014,42.9014,11400.0
2013-07-19 13:25:00,70.84,70.9,70.84,70.89,19100.0,42.9014,42.9378,42.9014,42.9317,19100.0
2013-07-19 13:30:00,70.89,70.91,70.88,70.9,9700.0,42.9317,42.9438,42.9257,42.9378,9700.0
2013-07-19 13:35:00,70.9,70.92,70.85,70.85,16200.0,42.9378,42.9499,42.9075,42.9075,16200.0
2013-07-19 13:40:00,70.85,70.86,70.85,70.85,8400.0,42.9075,42.9135,42.9075,42.9075,8400.0
2013-07-19 13:45:00,70.86,70.86,70.83,70.83,12700.0,42.9135,42.9135,42.8954,42.8954,12700.0
2013-07-19 13:50:00,70.83,70.83,70.77,70.78,41500.0,42.8954,42.8954,42.859,42.8651,41500.0
2013-07-19 13:55:00,70.78,70.79,70.76,70.77,13800.0,42.8651,42.8711,42.853,42.859,13800.0
2013-07-19 14:00:00,70.78,70.79,70.75,70.75,19600.0,42.8651,42.8711,42.8469,42.8469,19600.0
2013-07-19 14:05:00,70.76,70.81,70.75,70.79,15200.0,42.853,42.8833,42.8469,42.8711,15200.0
2013-07-19 14:10:00,70.8,70.87,70.8,70.84,12000.0,42.8772,42.9196,42.8772,42.9014,12000.0
2013-07-19 14:15:00,70.84,70.89,70.82,70.89,13200.0,42.9014,42.9317,42.8893,42.9317,13200.0
2013-07-19 14:20:00,70.88,70.91,70.87,70.88,12400.0,42.9257,42.9438,42.9196,42.9257,12400.0
2013-07-19 14:25:00,70.89,70.9,70.85,70.85,11500.0,42.9317,42.9378,42.9075,42.9075,11500.0
2013-07-19 14:30:00,70.85,70.89,70.84,70.89,13600.0,42.9075,42.9317,42.9014,42.9317,13600.0
2013-07-19 14:35:00,70.89,70.91,70.84,70.85,11200.0,42.9317,42.9438,42.9014,42.9075,11200.0
2013-07-19 14:40:00,70.84,70.86,70.81,70.83,12500.0,42.9014,42.9135,42.8833,42.8954,12500.0
2013-07-19 14:45:00,70.82,70.84,70.81,70.83,9200.0,42.8893,42.9014,42.8833,42.8954,9200.0
2013-07-19 14:50:00,70.84,70.86,70.82,70.82,12400.0,42.9014,42.9135,42.8893,42.8893,12400.0
2013-07-19 14:55:00,70.82,70.83,70.79,70.79,9700.0,42.8893,42.8954,42.8711,42.8711,9700.0
2013-07-19 15:00:00,70.8,70.87,70.8,70.83,17000.0,42.8772,42.9196,42.8772,42.8954,17000.0
2013-07-19 15:05:00,70.82,70.88,70.82,70.88,12900.0,42.8893,42.9257,42.8893,42.9257,12900.0
2013-07-19 15:10:00,70.88,70.9,70.84,70.85,13400.0,42.9257,42.9378,42.9014,42.9075,13400.0
2013-07-19 15:15:00,70.84,70.86,70.82,70.82,11500.0,42.9014,42.9135,42.8893,42.8893,11500.0
2013-07-19 15:20:00,70.82,70.88,70.82,70.88,14900.0,42.8893,42.9257,42.8893,42.9257,14900.0
2013-07-19 15:25:00,70.88,70.88,70.83,70.84,15100.0,42.9257,42.9257,42.8954,42.9014,15100.0
2013-07-19 15:30:00,70.84,70.91,70.83,70.91,22700.0,42.9014,42.9438,42.8954,42.9438,22700.0
2013-07-19 15:35:00,70.9,70.9,70.83,70.83,11300.0,42.9378,42.9378,42.8954,42.8954,11300.0
2013-07-19 15:40:00,70.85,70.85,70.81,70.83,42200.0,42.9075,42.9075,42.8833,42.8954,42200.0
2013-07-19 15:45:00,70.83,70.84,70.79,70.81,33700.0,42.8954,42.9014,42.8711,42.8833,33700.0
2013-07-19 15:50:00,70.82,70.86,70.81,70.85,58800.0,42.8893,42.9135,42.8833,42.9075,58800.0
2013-07-19 15:55:00,70.85,70.9,70.8,70.87,109600.0,42.9075,42.9378,42.8772,42.9196,109600.0
2013-07-22 09:30:00,70.74,70.86,70.61,70.72,56600.0,42.8409,42.9135,42.7621,42.8288,56600.0
2013-07-22 09:35:00,70.69,70.85,70.66,70.83,22200.0,42.8106,42.9075,42.7924,42.8954,22200.0
2013-07-22 09:40:00,70.85,70.87,70.76,70.81,17600.0,42.9075,42.9196,42.853,42.8833,17600.0
2013-07-22 09:45:00,70.75,70.79,70.71,70.73,9500.0,42.8469,42.8711,42.8227,42.8348,9500.0
2013-07-22 09:50:00,70.74,70.85,70.72,70.85,16200.0,42.8409,42.9075,42.8288,42.9075,16200.0
2013-07-22 09:55:00,70.83,70.87,70.71,70.75,14000.0,42.8954,42.9196,42.8227,42.8469,14000.0
2013-07-22 10:00:00,70.75,70.81,70.69,70.76,65700.0,42.8469,42.8833,42.8106,42.853,65700.0
2013-07-22 10:05:00,70.78,70.87,70.73,70.86,24100.0,42.8651,42.9196,42.8348,42.9135,24100.0
2013-07-22 10:10:00,70.89,70.91,70.8,70.88,17100.0,42.9317,42.9438,42.8772,42.9257,17100.0
2013-07-22 10:15:00,70.86,70.91,70.78,70.78,15100.0,42.9135,42.9438,42.8651,42.8651,15100.0
2013-07-22 10:20:00,70.79,70.87,70.78,70.87,23500.0,42.8711,42.9196,42.8651,42.9196,23500.0
2013-07-22 10:25:00,70.86,70.93,70.86,70.87,7500.0,42.9135,42.9559,42.9135,42.9196,7500.0
2013-07-22 10:30:00,70.88,70.91,70.82,70.83,11200.0,42.9257,42.9438,42.8893,42.8954,11200.0
2013-07-22 10:35:00,70.83,70.91,70.82,70.83,16700.0,42.8954,42.9438,42.8893,42.8954,16700.0
2013-07-22 10:40:00,70.84,70.91,70.83,70.86,14500.0,42.9014,42.9438,42.8954,42.9135,14500.0
2013-07-22 10:45:00,70.85,70.85,70.76,70.77,6600.0,42.9075,42.9075,42.853,42.859,6600.0
2013-07-22 10:50:00,70.76,70.76,70.63,70.74,16400.0,42.853,42.853,42.7742,42.8409,16400.0
2013-07-22 10:55:00,70.74,70.78,70.74,70.75,7000.0,42.8409,42.8651,42.8409,42.8469,7000.0
2013-07-22 11:00:00,70.75,70.8,70.74,70.78,15800.0,42.8469,42.8772,42.8409,42.8651,15800.0
2013-07-22 11:05:00,70.8,70.83,70.78,70.8,16000.0,42.8772,42.8954,42.8651,42.8772,16000.0
2013-07-22 11:10:00,70.81,70.87,70.77,70.82,25600.0,42.8833,42.9196,42.859,42.8893,25600.0
2013-07-22 11:15:00,70.82,70.83,70.78,70.79,15100.0,42.8893,42.8954,42.8651,42.8711,15100.0
2013-07-22 11:20:00,70.78,70.82,70.77,70.81,6000.0,42.8651,42.8893,42.859,42.8833,6000.0
2013-07-22 11:25:00,70.81,70.9,70.8,70.82,19300.0,42.8833,42.9378,42.8772,42.8893,19300.0
2013-07-22 11:30:00,70.81,70.88,70.8,70.86,15100.0,42.8833,42.9257,42.8772,42.9135,15100.0
2013-07-22 11:35:00,70.86,70.9,70.86,70.89,22900.0,42.9135,42.9378,42.9135,42.9317,22900.0
2013-07-22 11:40:00,70.89,70.89,70.86,70.87,13100.0,42.9317,42.9317,42.9135,42.9196,13100.0
2013-07-22 11:45:00,70.86,70.86,70.8,70.84,9300.0,42.9135,42.9135,42.8772,42.9014,9300.0
2013-07-22 11:50:00,70.85,70.88,70.79,70.82,14800.0,42.9075,42.9257,42.8711,42.8893,14800.0
2013-07-22 11:55:00,70.82,70.87,70.81,70.81,9700.0,42.8893,42.9196,42.8833,42.8833,9700.0
2013-07-22 12:00:00,70.81,70.86,70.81,70.83,9800.0,42.8833,42.9135,42.8833,42.8954,9800.0
2013-07-22 12:05:00,70.83,70.84,70.8,70.8,8700.0,42.8954,42.9014,42.8772,42.8772,8700.0
2013-07-22 12:10:00,70.79,70.79,70.75,70.76,7900.0,42.8711,42.8711,42.8469,42.853,7900.0
2013-07-22 12:15:00,70.75,70.77,70.75,70.76,13300.0,42.8469,42.859,42.8469,42.853,13300.0
2013-07-22 12:20:00,70.76,70.77,70.75,70.75,12200.0,42.853,42.859,42.8469,42.8469,12200.0
2013-07-22 12:25:00,70.75,70.78,70.75,70.78,29100.0,42.8469,42.8651,42.8469,42.8651,29100.0
2013-07-22 12:30:00,70.77,70.78,70.75,70.76,8400.0,42.859,42.8651,42.8469,42.853,8400.0
2013-07-22 12:35:00,70.76,70.81,70.76,70.8,7300.0,42.853,42.8833,42.853,42.8772,7300.0
2013-07-22 12:40:00,70.8,70.84,70.79,70.82,8900.0,42.8772,42.9014,42.8711,42.8893,8900.0
2013-07-22 12:45:00,70.81,70.81,70.75,70.75,10000.0,42.8833,42.8833,42.8469,42.8469,10000.0
2013-07-22 12:50:00,70.75,70.79,70.75,70.75,9700.0,42.8469,42.8711,42.8469,42.8469,9700.0
2013-07-22 12:55:00,70.75,70.77,70.69,70.69,25100.0,42.8469,42.859,42.8106,42.8106,25100.0
2013-07-22 13:00:00,70.68,70.74,70.68,70.74,6600.0,42.8045,42.8409,42.8045,42.8409,6600.0
2013-07-22 13:05:00,70.74,70.77,70.71,70.71,8000.0,42.8409,42.859,42.8227,42.8227,8000.0
2013-07-22 13:10:00,70.69,70.69,70.66,70.68,9900.0,42.8106,42.8106,42.7924,42.8045,9900.0
2013-07-22 13:15:00,70.66,70.67,70.62,70.62,11800.0,42.7924,42.7985,42.7682,42.7682,11800.0
2013-07-22 13:20:00,70.63,70.68,70.61,70.67,15500.0,42.7742,42.8045,42.7621,42.7985,15500.0
2013-07-22 13:25:00,70.66,70.68,70.61,70.67,16300.0,42.7924,42.8045,42.7621,42.7985,16300.0
2013-07-22 13:30:00,70.66,70.7,70.66,70.7,25300.0,42.7924,42.8166,42.7924,42.8166,25300.0
2013-07-22 13:35:00,70.7,70.74,70.69,70.69,16700.0,42.8166,42.8409,42.8106,42.8106,16700.0
2013-07-22 13:40:00,70.7,70.73,70.69,70.7,10100.0,42.8166,42.8348,42.8106,42.8166,10100.0
2013-07-22 13:45:00,70.7,70.72,70.68,70.69,21700.0,42.8166,42.8288,42.8045,42.8106,21700.0
2013-07-22 13:50:00,70.69,70.71,70.68,70.7,9500.0,42.8106,42.8227,42.8045,42.8166,9500.0
2013-07-22 13:55:00,70.7,70.72,70.69,70.69,14300.0,42.8166,42.8288,42.8106,42.8106,14300.0
2013-07-22 14:00:00,70.7,70.72,70.69,70.7,5000.0,42.8166,42.8288,42.8106,42.8166,5000.0
2013-07-22 14:05:00,70.71,70.76,70.7,70.76,6400.0,42.8227,42.853,42.8166,42.853,6400.0
2013-07-22 14:10:00,70.75,70.8,70.75,70.75,186500.0,42.8469,42.8772,42.8469,42.8469,186500.0
2013-07-22 14:15:00,70.75,70.82,70.75,70.8,16600.0,42.8469,42.8893,42.8469,42.8772,16600.0
2013-07-22 14:20:00,70.8,70.81,70.75,70.78,9100.0,42.8772,42.8833,42.8469,42.8651,9100.0
2013-07-22 14:25:00,70.78,70.85,70.78,70.83,6400.0,42.8651,42.9075,42.8651,42.8954,6400.0
2013-07-22 14:30:00,70.84,70.85,70.81,70.81,6500.0,42.9014,42.9075,42.8833,42.8833,6500.0
2013-07-22 14:35:00,70.81,70.87,70.81,70.86,20300.0,42.8833,42.9196,42.8833,42.9135,20300.0
2013-07-22 14:40:00,70.86,70.89,70.84,70.85,20300.0,42.9135,42.9317,42.9014,42.9075,20300.0
2013-07-22 14:45:00,70.85,70.86,70.83,70.83,11100.0,42.9075,42.9135,42.8954,42.8954,11100.0
2013-07-22 14:50:00,70.83,70.87,70.83,70.84,16400.0,42.8954,42.9196,42.8954,42.9014,16400.0
2013-07-22 14:55:00,70.84,70.89,70.83,70.88,17300.0,42.9014,42.9317,42.8954,42.9257,17300.0
2013-07-22 15:00:00,70.89,70.89,70.83,70.85,8800.0,42.9317,42.9317,42.8954,42.9075,8800.0
2013-07-22 15:05:00,70.86,70.87,70.79,70.79,19300.0,42.9135,42.9196,42.8711,42.8711,19300.0
2013-07-22 15:10:00,70.79,70.8,70.77,70.79,10200.0,42.8711,42.8772,42.859,42.8711,10200.0
2013-07-22 15:15:00,70.79,70.8,70.74,70.77,18600.0,42.8711,42.8772,42.8409,42.859,18600.0
2013-07-22 15:20:00,70.77,70.81,70.76,70.8,33000.0,42.859,42.8833,42.853,42.8772,33000.0
2013-07-22 15:25:00,70.8,70.86,70.8,70.86,17400.0,42.8772,42.9135,42.8772,42.9135,17400.0
2013-07-22 15:30:00,70.85,70.86,70.83,70.83,27600.0,42.9075,42.9135,42.8954,42.8954,27600.0
2013-07-22 15:35:00,70.84,70.84,70.71,70.73,31900.0,42.9014,42.9014,42.8227,42.8348,31900.0
2013-07-22 15:40:00,70.73,70.8,70.72,70.75,26300.0,42.8348,42.8772,42.8288,42.8469,26300.0
2013-07-22 15:45:00,70.75,70.75,70.67,70.67,40900.0,42.8469,42.8469,42.7985,42.7985,40900.0
2013-07-22 15:50:00,70.68,70.76,70.67,70.75,37400.0,42.8045,42.853,42.7985,42.8469,37400.0
2013-07-22 15:55:00,70.75,70.78,70.73,70.74,84400.0,42.8469,42.8651,42.8348,42.8409,84400.0
2013-07-23 09:30:00,70.82,70.99,70.67,70.97,57100.0,42.8893,42.9923,42.7985,42.9802,57100.0
2013-07-23 09:35:00,70.96,70.99,70.72,70.81,47900.0,42.9741,42.9923,42.8288,42.8833,47900.0
2013-07-23 09:40:00,70.8,70.99,70.75,70.95,44900.0,42.8772,42.9923,42.8469,42.968,44900.0
2013-07-23 09:45:00,70.98,70.99,70.93,70.95,27000.0,42.9862,42.9923,42.9559,42.968,27000.0
2013-07-23 09:50:00,70.95,71.02,70.91,71.01,25500.0,42.968,43.0104,42.9438,43.0044,25500.0
2013-07-23 09:55:00,71.02,71.19,71.0,71.14,28700.0,43.0104,43.1134,42.9983,43.0831,28700.0
2013-07-23 10:00:00,71.14,71.24,71.09,71.24,17500.0,43.0831,43.1437,43.0528,43.1437,17500.0
2013-07-23 10:05:00,71.24,71.29,71.2,71.24,40800.0,43.1437,43.174,43.1194,43.1437,40800.0
2013-07-23 10:10:00,71.23,71.29,71.17,71.18,14000.0,43.1376,43.174,43.1013,43.1073,14000.0
2013-07-23 10:15:00,71.2,71.2,71.03,71.04,13800.0,43.1194,43.1194,43.0165,43.0225,13800.0
2013-07-23 10:20:00,71.03,71.23,71.03,71.21,21000.0,43.0165,43.1376,43.0165,43.1255,21000.0
2013-07-23 10:25:00,71.19,71.26,71.16,71.18,13300.0,43.1134,43.1558,43.0952,43.1073,13300.0
2013-07-23 10:30:00,71.2,71.29,71.17,71.29,15900.0,43.1194,43.174,43.1013,43.174,15900.0
2013-07-23 10:35:00,71.26,71.28,71.18,71.24,15700.0,43.1558,43.1679,43.1073,43.1437,15700.0
2013-07-23 10:40:00,71.24,71.29,71.18,71.25,29500.0,43.1437,43.174,43.1073,43.1497,29500.0
2013-07-23 10:45:00,71.24,71.3,71.19,71.2,15100.0,43.1437,43.18,43.1134,43.1194,15100.0
2013-07-23 10:50:00,71.2,71.27,71.15,71.17,16800.0,43.1194,43.1618,43.0892,43.1013,16800.0
2013-07-23 10:55:00,71.17,71.21,71.07,71.07,10300.0,43.1013,43.1255,43.0407,43.0407,10300.0
2013-07-23 11:00:00,71.09,71.1,71.06,71.08,20000.0,43.0528,43.0589,43.0347,43.0468,20000.0
2013-07-23 11:05:00,71.07,71.08,71.03,71.03,12600.0,43.0407,43.0468,43.0165,43.0165,12600.0
2013-07-23 11:10:00,71.02,71.09,71.02,71.04,18800.0,43.0104,43.0528,43.0104,43.0225,18800.0
2013-07-23 11:15:00,71.03,71.09,71.03,71.05,8200.0,43.0165,43.0528,43.0165,43.0286,8200.0
2013-07-23 11:20:00,71.06,71.06,71.0,71.05,18900.0,43.0347,43.0347,42.9983,43.0286,18900.0
2013-07-23 11:25:00,71.06,71.06,70.98,71.0,10500.0,43.0347,43.0347,42.9862,42.9983,10500.0
2013-07-23 11:30:00,71.0,71.02,70.9,70.9,26500.0,42.9983,43.0104,42.9378,42.9378,26500.0
2013-07-23 11:35:00,70.89,70.92,70.88,70.88,7900.0,42.9317,42.9499,42.9257,42.9257,7900.0
2013-07-23 11:40:00,70.88,70.89,70.83,70.88,11500.0,42.9257,42.9317,42.8954,42.9257,11500.0
2013-07-23 11:45:00,70.89,71.03,70.88,71.0,43100.0,42.9317,43.0165,42.9257,42.9983,43100.0
2013-07-23 11:50:00,71.0,71.02,70.96,70.97,10400.0,42.9983,43.0104,42.9741,42.9802,10400.0
2013-07-23 11:55:00,70.96,71.0,70.95,70.97,11900.0,42.9741,42.9983,42.968,42.9802,11900.0
2013-07-23 12:00:00,70.97,70.97,70.92,70.96,41600.0,42.9802,42.9802,42.9499,42.9741,41600.0
2013-07-23 12:05:00,70.96,71.01,70.93,70.99,15500.0,42.9741,43.0044,42.9559,42.9923,15500.0
2013-07-23 12:10:00,70.98,71.0,70.97,70.98,7400.0,42.9862,42.9983,42.9802,42.9862,7400.0
2013-07-23 12:15:00,70.98,71.01,70.97,70.98,20600.0,42.9862,43.0044,42.9802,42.9862,20600.0
2013-07-23 12:20:00,70.99,71.01,70.99,71.01,6800.0,42.9923,43.0044,42.9923,43.0044,6800.0
2013-07-23 12:25:00,71.01,71.06,71.01,71.05,11800.0,43.0044,43.0347,43.0044,43.0286,11800.0
2013-07-23 12:30:00,71.05,71.06,71.03,71.03,7400.0,43.0286,43.0347,43.0165,43.0165,7400.0
2013-07-23 12:35:00,71.03,71.09,71.03,71.07,18000.0,43.0165,43.0528,43.0165,43.0407,18000.0
2013-07-23 12:40:00,71.07,71.07,71.04,71.05,16000.0,43.0407,43.0407,43.0225,43.0286,16000.0
2013-07-23 12:45:00,71.05,71.07,71.03,71.03,12500.0,43.0286,43.0407,43.0165,43.0165,12500.0
2013-07-23 12:50:00,71.03,71.09,71.03,71.08,9300.0,43.0165,43.0528,43.0165,43.0468,9300.0
2013-07-23 12:55:00,71.08,71.08,71.03,71.04,5400.0,43.0468,43.0468,43.0165,43.0225,5400.0
2013-07-23 13:00:00,71.04,71.13,71.04,71.11,37800.0,43.0225,43.0771,43.0225,43.0649,37800.0
2013-07-23 13:05:00,71.12,71.15,71.12,71.13,36900.0,43.071,43.0892,43.071,43.0771,36900.0
2013-07-23 13:10:00,71.13,71.14,71.1,71.11,7000.0,43.0771,43.0831,43.0589,43.0649,7000.0
2013-07-23 13:15:00,71.1,71.17,71.1,71.16,31100.0,43.0589,43.1013,43.0589,43.0952,31100.0
2013-07-23 13:20:00,71.16,71.18,71.15,71.16,21500.0,43.0952,43.1073,43.0892,43.0952,21500.0
2013-07-23 13:25:00,71.17,71.23,71.17,71.23,38200.0,43.1013,43.1376,43.1013,43.1376,38200.0
2013-07-23 13:30:00,71.22,71.25,71.21,71.22,15000.0,43.1316,43.1497,43.1255,43.1316,15000.0
2013-07-23 13:35:00,71.23,71.24,71.21,71.23,12000.0,43.1376,43.1437,43.1255,43.1376,12000.0
2013-07-23 13:40:00,71.23,71.28,71.23,71.27,20800.0,43.1376,43.1679,43.1376,43.1618,20800.0
2013-07-23 13:45:00,71.27,71.28,71.22,71.23,23300.0,43.1618,43.1679,43.1316,43.1376,23300.0
2013-07-23 13:50:00,71.22,71.28,71.22,71.24,23200.0,43.1316,43.1679,43.1316,43.1437,23200.0
2013-07-23 13:55:00,71.23,71.24,71.2,71.21,13700.0,43.1376,43.1437,43.1194,43.1255,13700.0
2013-07-23 14:00:00,71.22,71.22,71.19,71.21,9400.0,43.1316,43.1316,43.1134,43.1255,9400.0
2013-07-23 14:05:00,71.2,71.26,71.2,71.26,14500.0,43.1194,43.1558,43.1194,43.1558,14500.0
2013-07-23 14:10:00,71.25,71.28,71.25,71.28,19400.0,43.1497,43.1679,43.1497,43.1679,19400.0
2013-07-23 14:15:00,71.28,71.3,71.25,71.29,14900.0,43.1679,43.18,43.1497,43.174,14900.0
2013-07-23 14:20:00,71.28,71.32,71.28,71.28,12300.0,43.1679,43.1921,43.1679,43.1679,12300.0
2013-07-23 14:25:00,71.28,71.31,71.26,71.31,8700.0,43.1679,43.1861,43.1558,43.1861,8700.0
2013-07-23 14:30:00,71.31,71.34,71.29,71.32,19800.0,43.1861,43.2042,43.174,43.1921,19800.0
2013-07-23 14:35:00,71.32,71.34,71.29,71.34,16100.0,43.1921,43.2042,43.174,43.2042,16100.0
2013-07-23 14:40:00,71.33,71.38,71.31,71.38,14600.0,43.1982,43.2285,43.1861,43.2285,14600.0
2013-07-23 14:45:00,71.39,71.39,71.36,71.36,19100.0,43.2345,43.2345,43.2163,43.2163,19100.0
2013-07-23 14:50:00,71.36,71.38,71.34,71.37,19800.0,43.2163,43.2285,43.2042,43.2224,19800.0
2013-07-23 14:55:00,71.37,71.39,71.34,71.36,18200.0,43.2224,43.2345,43.2042,43.2163,18200.0
2013-07-23 15:00:00,71.37,71.37,71.33,71.34,11300.0,43.2224,43.2224,43.1982,43.2042,11300.0
2013-07-23 15:05:00,71.34,71.36,71.33,71.36,16900.0,43.2042,43.2163,43.1982,43.2163,16900.0
2013-07-23 15:10:00,71.36,71.39,71.32,71.33,26100.0,43.2163,43.2345,43.1921,43.1982,26100.0
2013-07-23 15:15:00,71.34,71.4,71.32,71.4,18400.0,43.2042,43.2406,43.1921,43.2406,18400.0
2013-07-23 15:20:00,71.39,71.42,71.37,71.39,20700.0,43.2345,43.2527,43.2224,43.2345,20700.0
2013-07-23 15:25:00,71.38,71.39,71.35,71.39,16700.0,43.2285,43.2345,43.2103,43.2345,16700.0
2013-07-23 15:30:00,71.39,71.44,71.39,71.42,35200.0,43.2345,43.2648,43.2345,43.2527,35200.0
2013-07-23 15:35:00,71.42,71.43,71.41,71.42,27800.0,43.2527,43.2587,43.2466,43.2527,27800.0
2013-07-23 15:40:00,71.41,71.42,71.34,71.34,26700.0,43.2466,43.2527,43.2042,43.2042,26700.0
2013-07-23 15:45:00,71.35,71.37,71.26,71.27,44400.0,43.2103,43.2224,43.1558,43.1618,44400.0
2013-07-23 15:50:00,71.27,71.32,71.25,71.26,50700.0,43.1618,43.1921,43.1497,43.1558,50700.0
2013-07-23 15:55:00,71.25,71.35,71.25,71.34,93400.0,43.1497,43.2103,43.1497,43.2042,93400.0
2013-07-24 09:30:00,71.3,71.3,70.81,70.89,59800.0,43.18,43.18,42.8833,42.9317,59800.0
2013-07-24 09:35:00,70.83,70.84,70.6,70.65,25300.0,42.8954,42.9014,42.7561,42.7864,25300.0
2013-07-24 09:40:00,70.7,70.73,70.54,70.68,40600.0,42.8166,42.8348,42.7197,42.8045,40600.0
2013-07-24 09:45:00,70.62,70.62,70.46,70.51,21200.0,42.7682,42.7682,42.6713,42.7016,21200.0
2013-07-24 09:50:00,70.52,70.56,70.47,70.56,9400.0,42.7076,42.7319,42.6774,42.7319,9400.0
2013-07-24 09:55:00,70.56,70.67,70.55,70.65,16500.0,42.7319,42.7985,42.7258,42.7864,16500.0
2013-07-24 10:00:00,70.63,70.8,70.6,70.64,28000.0,42.7742,42.8772,42.7561,42.7803,28000.0
2013-07-24 10:05:00,70.63,70.66,70.59,70.63,14900.0,42.7742,42.7924,42.75,42.7742,14900.0
2013-07-24 10:10:00,70.63,70.77,70.6,70.77,26000.0,42.7742,42.859,42.7561,42.859,26000.0
2013-07-24 10:15:00,70.77,70.79,70.62,70.65,25400.0,42.859,42.8711,42.7682,42.7864,25400.0
2013-07-24 10:20:00,70.66,70.66,70.55,70.58,10900.0,42.7924,42.7924,42.7258,42.744,10900.0
2013-07-24 10:25:00,70.58,70.6,70.51,70.55,19400.0,42.744,42.7561,42.7016,42.7258,19400.0
2013-07-24 10:30:00,70.54,70.68,70.53,70.61,11900.0,42.7197,42.8045,42.7137,42.7621,11900.0
2013-07-24 10:35:00,70.59,70.65,70.57,70.61,28200.0,42.75,42.7864,42.7379,42.7621,28200.0
2013-07-24 10:40:00,70.61,70.66,70.55,70.64,12400.0,42.7621,42.7924,42.7258,42.7803,12400.0
2013-07-24 10:45:00,70.64,70.75,70.58,70.74,28800.0,42.7803,42.8469,42.744,42.8409,28800.0
2013-07-24 10:50:00,70.73,70.74,70.62,70.69,18900.0,42.8348,42.8409,42.7682,42.8106,18900.0
2013-07-24 10:55:00,70.7,70.7,70.56,70.56,20800.0,42.8166,42.8166,42.7319,42.7319,20800.0
2013-07-24 11:00:00,70.57,70.62,70.54,70.6,10600.0,42.7379,42.7682,42.7197,42.7561,10600.0
2013-07-24 11:05:00,70.6,70.6,70.48,70.52,17800.0,42.7561,42.7561,42.6834,42.7076,17800.0
2013-07-24 11:10:00,70.5,70.52,70.45,70.49,13900.0,42.6955,42.7076,42.6652,42.6895,13900.0
2013-07-24 11:15:00,70.49,70.51,70.46,70.49,6900.0,42.6895,42.7016,42.6713,42.6895,6900.0
2013-07-24 11:20:00,70.5,70.54,70.5,70.54,5500.0,42.6955,42.7197,42.6955,42.7197,5500.0
2013-07-24 11:25:00,70.54,70.55,70.47,70.5,11000.0,42.7197,42.7258,42.6774,42.6955,11000.0
2013-07-24 11:30:00,70.5,70.57,70.5,70.54,17700.0,42.6955,42.7379,42.6955,42.7197,17700.0
2013-07-24 11:35:00,70.54,70.54,70.48,70.54,6800.0,42.7197,42.7197,42.6834,42.7197,6800.0
2013-07-24 11:40:00,70.55,70.61,70.55,70.59,17700.0,42.7258,42.7621,42.7258,42.75,17700.0
2013-07-24 11:45:00,70.59,70.59,70.5,70.51,18500.0,42.75,42.75,42.6955,42.7016,18500.0
2013-07-24 11:50:00,70.51,70.52,70.43,70.48,17900.0,42.7016,42.7076,42.6531,42.6834,17900.0
2013-07-24 11:55:00,70.47,70.48,70.44,70.46,11200.0,42.6774,42.6834,42.6592,42.6713,11200.0
2013-07-24 12:00:00,70.48,70.49,70.43,70.44,6700.0,42.6834,42.6895,42.6531,42.6592,6700.0
2013-07-24 12:05:00,70.42,70.43,70.38,70.38,12500.0,42.6471,42.6531,42.6228,42.6228,12500.0
2013-07-24 12:10:00,70.39,70.41,70.25,70.26,25300.0,42.6289,42.641,42.5441,42.5502,25300.0
2013-07-24 12:15:00,70.26,70.33,70.25,70.33,9200.0,42.5502,42.5926,42.5441,42.5926,9200.0
2013-07-24 12:20:00,70.33,70.35,70.26,70.31,10000.0,42.5926,42.6047,42.5502,42.5805,10000.0
2013-07-24 12:25:00,70.32,70.36,70.31,70.35,4700.0,42.5865,42.6107,42.5805,42.6047,4700.0
2013-07-24 12:30:00,70.34,70.35,70.29,70.29,7900.0,42.5986,42.6047,42.5683,42.5683,7900.0
2013-07-24 12:35:00,70.29,70.39,70.27,70.33,14800.0,42.5683,42.6289,42.5562,42.5926,14800.0
2013-07-24 12:40:00,70.32,70.38,70.3,70.38,10500.0,42.5865,42.6228,42.5744,42.6228,10500.0
2013-07-24 12:45:00,70.38,70.38,70.34,70.34,5300.0,42.6228,42.6228,42.5986,42.5986,5300.0
2013-07-24 12:50:00,70.35,70.36,70.3,70.3,12300.0,42.6047,42.6107,42.5744,42.5744,12300.0
2013-07-24 12:55:00,70.32,70.32,70.27,70.28,6100.0,42.5865,42.5865,42.5562,42.5623,6100.0
2013-07-24 13:00:00,70.31,70.37,70.29,70.3,9900.0,42.5805,42.6168,42.5683,42.5744,9900.0
2013-07-24 13:05:00,70.3,70.33,70.27,70.29,17900.0,42.5744,42.5926,42.5562,42.5683,17900.0
2013-07-24 13:10:00,70.3,70.31,70.27,70.27,8700.0,42.5744,42.5805,42.5562,42.5562,8700.0
2013-07-24 13:15:00,70.27,70.28,70.2,70.28,16700.0,42.5562,42.5623,42.5138,42.5623,16700.0
2013-07-24 13:20:00,70.28,70.29,70.24,70.27,6200.0,42.5623,42.5683,42.5381,42.5562,6200.0
2013-07-24 13:25:00,70.27,70.33,70.23,70.25,14000.0,42.5562,42.5926,42.532,42.5441,14000.0
2013-07-24 13:30:00,70.24,70.24,70.18,70.21,11800.0,42.5381,42.5381,42.5017,42.5199,11800.0
2013-07-24 13:35:00,70.18,70.22,70.15,70.19,18600.0,42.5017,42.5259,42.4836,42.5078,18600.0
2013-07-24 13:40:00,70.2,70.21,70.18,70.2,7000.0,42.5138,42.5199,42.5017,42.5138,7000.0
2013-07-24 13:45:00,70.21,70.27,70.2,70.26,11200.0,42.5199,42.5562,42.5138,42.5502,11200.0
2013-07-24 13:50:00,70.25,70.26,70.22,70.23,22900.0,42.5441,42.5502,42.5259,42.532,22900.0
2013-07-24 13:55:00,70.22,70.23,70.18,70.22,10800.0,42.5259,42.532,42.5017,42.5259,10800.0
2013-07-24 14:00:00,70.23,70.33,70.23,70.26,13300.0,42.532,42.5926,42.532,42.5502,13300.0
2013-07-24 14:05:00,70.26,70.4,70.26,70.4,15000.0,42.5502,42.635,42.5502,42.635,15000.0
2013-07-24 14:10:00,70.39,70.43,70.34,70.34,8000.0,42.6289,42.6531,42.5986,42.5986,8000.0
2013-07-24 14:15:00,70.34,70.41,70.34,70.38,8700.0,42.5986,42.641,42.5986,42.6228,8700.0
2013-07-24 14:20:00,70.38,70.38,70.3,70.32,9400.0,42.6228,42.6228,42.5744,42.5865,9400.0
2013-07-24 14:25:00,70.31,70.4,70.31,70.4,25300.0,42.5805,42.635,42.5805,42.635,25300.0
2013-07-24 14:30:00,70.39,70.42,70.35,70.36,11000.0,42.6289,42.6471,42.6047,42.6107,11000.0
2013-07-24 14:35:00,70.36,70.37,70.31,70.37,12500.0,42.6107,42.6168,42.5805,42.6168,12500.0
2013-07-24 14:40:00,70.38,70.42,70.36,70.41,12700.0,42.6228,42.6471,42.6107,42.641,12700.0
2013-07-24 14:45:00,70.4,70.47,70.4,70.47,11500.0,42.635,42.6774,42.635,42.6774,11500.0
2013-07-24 14:50:00,70.46,70.5,70.41,70.41,13300.0,42.6713,42.6955,42.641,42.641,13300.0
2013-07-24 14:55:00,70.41,70.48,70.4,70.45,12700.0,42.641,42.6834,42.635,42.6652,12700.0
2013-07-24 15:00:00,70.44,70.44,70.34,70.36,7500.0,42.6592,42.6592,42.5986,42.6107,7500.0
2013-07-24 15:05:00,70.35,70.37,70.3,70.37,8300.0,42.6047,42.6168,42.5744,42.6168,8300.0
2013-07-24 15:10:00,70.37,70.39,70.3,70.34,12000.0,42.6168,42.6289,42.5744,42.5986,12000.0
2013-07-24 15:15:00,70.34,70.4,70.33,70.37,11000.0,42.5986,42.635,42.5926,42.6168,11000.0
2013-07-24 15:20:00,70.37,70.45,70.36,70.42,11400.0,42.6168,42.6652,42.6107,42.6471,11400.0
2013-07-24 15:25:00,70.43,70.49,70.41,70.45,37100.0,42.6531,42.6895,42.641,42.6652,37100.0
2013-07-24 15:30:00,70.46,70.46,70.35,70.36,21300.0,42.6713,42.6713,42.6047,42.6107,21300.0
2013-07-24 15:35:00,70.37,70.42,70.37,70.4,20700.0,42.6168,42.6471,42.6168,42.635,20700.0
2013-07-24 15:40:00,70.4,70.49,70.4,70.4,21900.0,42.635,42.6895,42.635,42.635,21900.0
2013-07-24 15:45:00,70.39,70.45,70.38,70.42,33900.0,42.6289,42.6652,42.6228,42.6471,33900.0
2013-07-24 15:50:00,70.41,70.46,70.39,70.42,33000.0,42.641,42.6713,42.6289,42.6471,33000.0
2013-07-24 15:55:00,70.41,70.5,70.41,70.49,68600.0,42.641,42.6955,42.641,42.6895,68600.0
2013-07-25 09:30:00,70.3,70.42,70.28,70.29,26400.0,42.5744,42.6471,42.5623,42.5683,26400.0
2013-07-25 09:35:00,70.28,70.38,70.2,70.36,12900.0,42.5623,42.6228,42.5138,42.6107,12900.0
2013-07-25 09:40:00,70.4,70.49,70.35,70.44,15200.0,42.635,42.6895,42.6047,42.6592,15200.0
2013-07-25 09:45:00,70.45,70.5,70.38,70.42,20400.0,42.6652,42.6955,42.6228,42.6471,20400.0
2013-07-25 09:50:00,70.42,70.48,70.37,70.45,12600.0,42.6471,42.6834,42.6168,42.6652,12600.0
2013-07-25 09:55:00,70.46,70.48,70.31,70.33,32500.0,42.6713,42.6834,42.5805,42.5926,32500.0
2013-07-25 10:00:00,70.32,70.47,70.32,70.47,32100.0,42.5865,42.6774,42.5865,42.6774,32100.0
2013-07-25 10:05:00,70.46,70.55,70.45,70.53,13600.0,42.6713,42.7258,42.6652,42.7137,13600.0
2013-07-25 10:10:00,70.54,70.59,70.47,70.56,15900.0,42.7197,42.75,42.6774,42.7319,15900.0
2013-07-25 10:15:00,70.57,70.62,70.54,70.55,39500.0,42.7379,42.7682,42.7197,42.7258,39500.0
2013-07-25 10:20:00,70.55,70.69,70.54,70.69,37200.0,42.7258,42.8106,42.7197,42.8106,37200.0
2013-07-25 10:25:00,70.69,70.72,70.66,70.67,31400.0,42.8106,42.8288,42.7924,42.7985,31400.0
2013-07-25 10:30:00,70.65,70.65,70.52,70.56,33400.0,42.7864,42.7864,42.7076,42.7319,33400.0
2013-07-25 10:35:00,70.58,70.65,70.55,70.59,15700.0,42.744,42.7864,42.7258,42.75,15700.0
2013-07-25 10:40:00,70.57,70.59,70.51,70.54,27700.0,42.7379,42.75,42.7016,42.7197,27700.0
2013-07-25 10:45:00,70.56,70.57,70.34,70.5,51500.0,42.7319,42.7379,42.5986,42.6955,51500.0
2013-07-25 10:50:00,70.48,70.5,70.43,70.47,20000.0,42.6834,42.6955,42.6531,42.6774,20000.0
2013-07-25 10:55:00,70.47,70.54,70.45,70.54,26600.0,42.6774,42.7197,42.6652,42.7197,26600.0
2013-07-25 11:00:00,70.53,70.54,70.38,70.41,14900.0,42.7137,42.7197,42.6228,42.641,14900.0
2013-07-25 11:05:00,70.38,70.41,70.33,70.35,13900.0,42.6228,42.641,42.5926,42.6047,13900.0
2013-07-25 11:10:00,70.36,70.38,70.21,70.24,21500.0,42.6107,42.6228,42.5199,42.5381,21500.0
2013-07-25 11:15:00,70.23,70.28,70.23,70.26,16900.0,42.532,42.5623,42.532,42.5502,16900.0
2013-07-25 11:20:00,70.27,70.3,70.23,70.26,24900.0,42.5562,42.5744,42.532,42.5502,24900.0
2013-07-25 11:25:00,70.25,70.28,70.21,70.25,19600.0,42.5441,42.5623,42.5199,42.5441,19600.0
2013-07-25 11:30:00,70.25,70.28,70.23,70.26,19900.0,42.5441,42.5623,42.532,42.5502,19900.0
2013-07-25 11:35:00,70.25,70.25,70.22,70.23,43700.0,42.5441,42.5441,42.5259,42.532,43700.0
2013-07-25 11:40:00,70.22,70.25,70.21,70.22,14900.0,42.5259,42.5441,42.5199,42.5259,14900.0
2013-07-25 11:45:00,70.22,70.25,70.2,70.22,17200.0,42.5259,42.5441,42.5138,42.5259,17200.0
2013-07-25 11:50:00,70.23,70.24,70.19,70.23,20700.0,42.532,42.5381,42.5078,42.532,20700.0
2013-07-25 11:55:00,70.23,70.25,70.15,70.16,25300.0,42.532,42.5441,42.4836,42.4896,25300.0
2013-07-25 12:00:00,70.16,70.2,70.14,70.19,11000.0,42.4896,42.5138,42.4775,42.5078,11000.0
2013-07-25 12:05:00,70.2,70.23,70.2,70.22,8500.0,42.5138,42.532,42.5138,42.5259,8500.0
2013-07-25 12:10:00,70.23,70.25,70.16,70.24,28000.0,42.532,42.5441,42.4896,42.5381,28000.0
2013-07-25 12:15:00,70.25,70.28,70.22,70.26,8300.0,42.5441,42.5623,42.5259,42.5502,8300.0
2013-07-25 12:20:00,70.27,70.32,70.27,70.27,10600.0,42.5562,42.5865,42.5562,42.5562,10600.0
2013-07-25 12:25:00,70.28,70.29,70.25,70.28,13400.0,42.5623,42.5683,42.5441,42.5623,13400.0
2013-07-25 12:30:00,70.28,70.32,70.28,70.32,5700.0,42.5623,42.5865,42.5623,42.5865,5700.0
2013-07-25 12:35:00,70.33,70.41,70.33,70.41,7000.0,42.5926,42.641,42.5926,42.641,7000.0
2013-07-25 12:40:00,70.43,70.48,70.42,70.44,16200.0,42.6531,42.6834,42.6471,42.6592,16200.0
2013-07-25 12:45:00,70.45,70.54,70.45,70.53,10400.0,42.6652,42.7197,42.6652,42.7137,10400.0
2013-07-25 12:50:00,70.51,70.56,70.5,70.56,16100.0,42.7016,42.7319,42.6955,42.7319,16100.0
2013-07-25 12:55:00,70.54,70.55,70.51,70.53,6400.0,42.7197,42.7258,42.7016,42.7137,6400.0
2013-07-25 13:00:00,70.53,70.56,70.5,70.54,12700.0,42.7137,42.7319,42.6955,42.7197,12700.0
2013-07-25 13:05:00,70.54,70.56,70.47,70.5,21100.0,42.7197,42.7319,42.6774,42.6955,21100.0
2013-07-25 13:10:00,70.5,70.51,70.45,70.5,16100.0,42.6955,42.7016,42.6652,42.6955,16100.0
2013-07-25 13:15:00,70.5,70.51,70.46,70.46,4600.0,42.6955,42.7016,42.6713,42.6713,4600.0
2013-07-25 13:20:00,70.46,70.55,70.46,70.54,8300.0,42.6713,42.7258,42.6713,42.7197,8300.0
2013-07-25 13:25:00,70.55,70.58,70.53,70.55,12700.0,42.7258,42.744,42.7137,42.7258,12700.0
2013-07-25 13:30:00,70.55,70.61,70.54,70.57,5800.0,42.7258,42.7621,42.7197,42.7379,5800.0
2013-07-25 13:35:00,70.57,70.57,70.52,70.55,5600.0,42.7379,42.7379,42.7076,42.7258,5600.0
2013-07-25 13:40:00,70.55,70.56,70.53,70.53,5900.0,42.7258,42.7319,42.7137,42.7137,5900.0
2013-07-25 13:45:00,70.54,70.57,70.52,70.57,8900.0,42.7197,42.7379,42.7076,42.7379,8900.0
2013-07-25 13:50:00,70.57,70.59,70.55,70.56,8100.0,42.7379,42.75,42.7258,42.7319,8100.0
2013-07-25 13:55:00,70.56,70.6,70.55,70.58,5800.0,42.7319,42.7561,42.7258,42.744,5800.0
2013-07-25 14:00:00,70.58,70.63,70.58,70.63,6100.0,42.744,42.7742,42.744,42.7742,6100.0
2013-07-25 14:05:00,70.62,70.66,70.61,70.64,11500.0,42.7682,42.7924,42.7621,42.7803,11500.0
2013-07-25 14:10:00,70.65,70.66,70.62,70.64,16500.0,42.7864,42.7924,42.7682,42.7803,16500.0
2013-07-25 14:15:00,70.62,70.65,70.61,70.62,6200.0,42.7682,42.7864,42.7621,42.7682,6200.0
2013-07-25 14:20:00,70.62,70.63,70.57,70.58,15100.0,42.7682,42.7742,42.7379,42.744,15100.0
2013-07-25 14:25:00,70.56,70.56,70.47,70.48,9100.0,42.7319,42.7319,42.6774,42.6834,9100.0
2013-07-25 14:30:00,70.48,70.54,70.47,70.53,7700.0,42.6834,42.7197,42.6774,42.7137,7700.0
2013-07-25 14:35:00,70.53,70.53,70.38,70.39,21300.0,42.7137,42.7137,42.6228,42.6289,21300.0
2013-07-25 14:40:00,70.38,70.39,70.3,70.31,14400.0,42.6228,42.6289,42.5744,42.5805,14400.0
2013-07-25 14:45:00,70.3,70.32,70.25,70.32,23000.0,42.5744,42.5865,42.5441,42.5865,23000.0
2013-07-25 14:50:00,70.31,70.35,70.27,70.3,15800.0,42.5805,42.6047,42.5562,42.5744,15800.0
2013-07-25 14:55:00,70.3,70.3,70.19,70.22,19600.0,42.5744,42.5744,42.5078,42.5259,19600.0
2013-07-25 15:00:00,70.21,70.22,70.17,70.18,10300.0,42.5199,42.5259,42.4957,42.5017,10300.0
2013-07-25 15:05:00,70.18,70.25,70.11,70.24,35900.0,42.5017,42.5441,42.4593,42.5381,35900.0
2013-07-25 15:10:00,70.25,70.35,70.25,70.32,18400.0,42.5441,42.6047,42.5441,42.5865,18400.0
2013-07-25 15:15:00,70.32,70.36,70.29,70.31,13300.0,42.5865,42.6107,42.5683,42.5805,13300.0
2013-07-25 15:20:00,70.31,70.43,70.27,70.42,22900.0,42.5805,42.6531,42.5562,42.6471,22900.0
2013-07-25 15:25:00,70.42,70.52,70.4,70.41,28800.0,42.6471,42.7076,42.635,42.641,28800.0
2013-07-25 15:30:00,70.4,70.51,70.39,70.41,20500.0,42.635,42.7016,42.6289,42.641,20500.0
2013-07-25 15:35:00,70.41,70.57,70.41,70.5,46700.0,42.641,42.7379,42.641,42.6955,46700.0
2013-07-25 15:40:00,70.49,70.61,70.49,70.59,29400.0,42.6895,42.7621,42.6895,42.75,29400.0
2013-07-25 15:45:00,70.59,70.59,70.5,70.58,101400.0,42.75,42.75,42.6955,42.744,101400.0
2013-07-25 15:50:00,70.58,70.61,70.56,70.58,73300.0,42.744,42.7621,42.7319,42.744,73300.0
2013-07-25 15:55:00,70.58,70.63,70.55,70.61,86700.0,42.744,42.7742,42.7258,42.7621,86700.0
2013-07-26 09:30:00,70.29,70.36,70.2,70.24,39100.0,42.5683,42.6107,42.5138,42.5381,39100.0
2013-07-26 09:35:00,70.26,70.41,70.19,70.24,24000.0,42.5502,42.641,42.5078,42.5381,24000.0
2013-07-26 09:40:00,70.25,70.31,70.2,70.31,7800.0,42.5441,42.5805,42.5138,42.5805,7800.0
2013-07-26 09:45:00,70.33,70.43,70.3,70.38,17200.0,42.5926,42.6531,42.5744,42.6228,17200.0
2013-07-26 09:50:00,70.38,70.46,70.32,70.33,15300.0,42.6228,42.6713,42.5865,42.5926,15300.0
2013-07-26 09:55:00,70.35,70.55,70.33,70.55,6300.0,42.6047,42.7258,42.5926,42.7258,6300.0
2013-07-26 10:00:00,70.53,70.71,70.53,70.67,28800.0,42.7137,42.8227,42.7137,42.7985,28800.0
2013-07-26 10:05:00,70.68,70.69,70.55,70.58,14800.0,42.8045,42.8106,42.7258,42.744,14800.0
2013-07-26 10:10:00,70.58,70.58,70.48,70.53,20500.0,42.744,42.744,42.6834,42.7137,20500.0
2013-07-26 10:15:00,70.51,70.53,70.42,70.46,9500.0,42.7016,42.7137,42.6471,42.6713,9500.0
2013-07-26 10:20:00,70.47,70.49,70.42,70.46,14200.0,42.6774,42.6895,42.6471,42.6713,14200.0
2013-07-26 10:25:00,70.43,70.44,70.27,70.34,21400.0,42.6531,42.6592,42.5562,42.5986,21400.0
2013-07-26 10:30:00,70.32,70.4,70.32,70.37,8300.0,42.5865,42.635,42.5865,42.6168,8300.0
2013-07-26 10:35:00,70.37,70.38,70.31,70.33,16100.0,42.6168,42.6228,42.5805,42.5926,16100.0
2013-07-26 10:40:00,70.32,70.37,70.32,70.36,5200.0,42.5865,42.6168,42.5865,42.6107,5200.0
2013-07-26 10:45:00,70.36,70.36,70.13,70.22,25500.0,42.6107,42.6107,42.4714,42.5259,25500.0
2013-07-26 10:50:00,70.2,70.25,70.15,70.17,18500.0,42.5138,42.5441,42.4836,42.4957,18500.0
2013-07-26 10:55:00,70.17,70.19,70.08,70.09,22400.0,42.4957,42.5078,42.4412,42.4472,22400.0
2013-07-26 11:00:00,70.09,70.16,70.09,70.16,12800.0,42.4472,42.4896,42.4472,42.4896,12800.0
2013-07-26 11:05:00,70.17,70.23,70.15,70.2,22400.0,42.4957,42.532,42.4836,42.5138,22400.0
2013-07-26 11:10:00,70.18,70.18,70.12,70.13,11500.0,42.5017,42.5017,42.4654,42.4714,11500.0
2013-07-26 11:15:00,70.13,70.16,70.11,70.16,14300.0,42.4714,42.4896,42.4593,42.4896,14300.0
2013-07-26 11:20:00,70.15,70.16,70.11,70.14,12200.0,42.4836,42.4896,42.4593,42.4775,12200.0
2013-07-26 11:25:00,70.14,70.16,70.12,70.12,15800.0,42.4775,42.4896,42.4654,42.4654,15800.0
2013-07-26 11:30:00,70.12,70.19,70.11,70.15,8700.0,42.4654,42.5078,42.4593,42.4836,8700.0
2013-07-26 11:35:00,70.15,70.2,70.13,70.2,8300.0,42.4836,42.5138,42.4714,42.5138,8300.0
2013-07-26 11:40:00,70.21,70.29,70.2,70.27,28900.0,42.5199,42.5683,42.5138,42.5562,28900.0
2013-07-26 11:45:00,70.25,70.29,70.23,70.28,7800.0,42.5441,42.5683,42.532,42.5623,7800.0
2013-07-26 11:50:00,70.29,70.34,70.27,70.27,6700.0,42.5683,42.5986,42.5562,42.5562,6700.0
2013-07-26 11:55:00,70.28,70.35,70.26,70.29,19900.0,42.5623,42.6047,42.5502,42.5683,19900.0
2013-07-26 12:00:00,70.31,70.38,70.31,70.34,6900.0,42.5805,42.6228,42.5805,42.5986,6900.0
2013-07-26 12:05:00,70.33,70.38,70.32,70.36,21900.0,42.5926,42.6228,42.5865,42.6107,21900.0
2013-07-26 12:10:00,70.36,70.41,70.32,70.32,39500.0,42.6107,42.641,42.5865,42.5865,39500.0
2013-07-26 12:15:00,70.32,70.33,70.28,70.3,23700.0,42.5865,42.5926,42.5623,42.5744,23700.0
2013-07-26 12:20:00,70.31,70.31,70.25,70.25,8300.0,42.5805,42.5805,42.5441,42.5441,8300.0
2013-07-26 12:25:00,70.25,70.27,70.23,70.26,19800.0,42.5441,42.5562,42.532,42.5502,19800.0
2013-07-26 12:30:00,70.27,70.31,70.24,70.29,21300.0,42.5562,42.5805,42.5381,42.5683,21300.0
2013-07-26 12:35:00,70.29,70.35,70.28,70.34,8000.0,42.5683,42.6047,42.5623,42.5986,8000.0
2013-07-26 12:40:00,70.32,70.4,70.32,70.36,16100.0,42.5865,42.635,42.5865,42.6107,16100.0
2013-07-26 12:45:00,70.37,70.39,70.33,70.38,34900.0,42.6168,42.6289,42.5926,42.6228,34900.0
2013-07-26 12:50:00,70.38,70.41,70.36,70.36,16300.0,42.6228,42.641,42.6107,42.6107,16300.0
2013-07-26 12:55:00,70.35,70.39,70.33,70.35,16400.0,42.6047,42.6289,42.5926,42.6047,16400.0
2013-07-26 13:00:00,70.35,70.36,70.32,70.32,4500.0,42.6047,42.6107,42.5865,42.5865,4500.0
2013-07-26 13:05:00,70.32,70.33,70.29,70.29,24800.0,42.5865,42.5926,42.5683,42.5683,24800.0
2013-07-26 13:10:00,70.29,70.35,70.28,70.35,22500.0,42.5683,42.6047,42.5623,42.6047,22500.0
2013-07-26 13:15:00,70.35,70.45,70.34,70.43,10600.0,42.6047,42.6652,42.5986,42.6531,10600.0
2013-07-26 13:20:00,70.44,70.51,70.39,70.5,17900.0,42.6592,42.7016,42.6289,42.6955,17900.0
2013-07-26 13:25:00,70.48,70.51,70.46,70.48,27400.0,42.6834,42.7016,42.6713,42.6834,27400.0
2013-07-26 13:30:00,70.5,70.51,70.46,70.47,28800.0,42.6955,42.7016,42.6713,42.6774,28800.0
2013-07-26 13:35:00,70.47,70.47,70.44,70.45,7800.0,42.6774,42.6774,42.6592,42.6652,7800.0
2013-07-26 13:40:00,70.47,70.5,70.44,70.44,15200.0,42.6774,42.6955,42.6592,42.6592,15200.0
2013-07-26 13:45:00,70.44,70.5,70.44,70.49,9000.0,42.6592,42.6955,42.6592,42.6895,9000.0
2013-07-26 13:50:00,70.48,70.48,70.44,70.45,11700.0,42.6834,42.6834,42.6592,42.6652,11700.0
2013-07-26 13:55:00,70.44,70.48,70.43,70.47,48600.0,42.6592,42.6834,42.6531,42.6774,48600.0
2013-07-26 14:00:00,70.48,70.51,70.42,70.42,15700.0,42.6834,42.7016,42.6471,42.6471,15700.0
2013-07-26 14:05:00,70.42,70.47,70.4,70.43,10500.0,42.6471,42.6774,42.635,42.6531,10500.0
2013-07-26 14:10:00,70.44,70.53,70.44,70.46,17700.0,42.6592,42.7137,42.6592,42.6713,17700.0
2013-07-26 14:15:00,70.46,70.5,70.44,70.46,20100.0,42.6713,42.6955,42.6592,42.6713,20100.0
2013-07-26 14:20:00,70.47,70.47,70.4,70.41,8300.0,42.6774,42.6774,42.635,42.641,8300.0
2013-07-26 14:25:00,70.4,70.42,70.36,70.4,28800.0,42.635,42.6471,42.6107,42.635,28800.0
2013-07-26 14:30:00,70.39,70.41,70.36,70.38,36800.0,42.6289,42.641,42.6107,42.6228,36800.0
2013-07-26 14:35:00,70.39,70.42,70.36,70.42,16600.0,42.6289,42.6471,42.6107,42.6471,16600.0
2013-07-26 14:40:00,70.43,70.45,70.4,70.44,26100.0,42.6531,42.6652,42.635,42.6592,26100.0
2013-07-26 14:45:00,70.44,70.49,70.43,70.43,16800.0,42.6592,42.6895,42.6531,42.6531,16800.0
2013-07-26 14:50:00,70.44,70.51,70.42,70.5,44200.0,42.6592,42.7016,42.6471,42.6955,44200.0
2013-07-26 14:55:00,70.49,70.49,70.44,70.46,11700.0,42.6895,42.6895,42.6592,42.6713,11700.0
2013-07-26 15:00:00,70.46,70.5,70.45,70.47,31600.0,42.6713,42.6955,42.6652,42.6774,31600.0
2013-07-26 15:05:00,70.47,70.55,70.45,70.55,32300.0,42.6774,42.7258,42.6652,42.7258,32300.0
2013-07-26 15:10:00,70.55,70.58,70.48,70.48,20200.0,42.7258,42.744,42.6834,42.6834,20200.0
2013-07-26 15:15:00,70.49,70.58,70.48,70.58,11500.0,42.6895,42.744,42.6834,42.744,11500.0
2013-07-26 15:20:00,70.59,70.7,70.59,70.66,24600.0,42.75,42.8166,42.75,42.7924,24600.0
2013-07-26 15:25:00,70.66,70.66,70.61,70.62,17700.0,42.7924,42.7924,42.7621,42.7682,17700.0
2013-07-26 15:30:00,70.63,70.63,70.57,70.58,14300.0,42.7742,42.7742,42.7379,42.744,14300.0
2013-07-26 15:35:00,70.59,70.59,70.53,70.54,32700.0,42.75,42.75,42.7137,42.7197,32700.0
2013-07-26 15:40:00,70.54,70.62,70.51,70.6,50200.0,42.7197,42.7682,42.7016,42.7561,50200.0
2013-07-26 15:45:00,70.61,70.68,70.61,70.68,41200.0,42.7621,42.8045,42.7621,42.8045,41200.0
2013-07-26 15:50:00,70.68,70.74,70.63,70.69,65500.0,42.8045,42.8409,42.7742,42.8106,65500.0
2013-07-26 15:55:00,70.7,70.82,70.7,70.8,116000.0,42.8166,42.8893,42.8166,42.8772,116000.0
2013-07-29 09:30:00,70.62,70.75,70.59,70.75,30400.0,42.7682,42.8469,42.75,42.8469,30400.0
2013-07-29 09:35:00,70.76,70.85,70.74,70.8,16700.0,42.853,42.9075,42.8409,42.8772,16700.0
2013-07-29 09:40:00,70.78,71.0,70.77,70.93,15700.0,42.8651,42.9983,42.859,42.9559,15700.0
2013-07-29 09:45:00,70.92,70.92,70.79,70.89,15800.0,42.9499,42.9499,42.8711,42.9317,15800.0
2013-07-29 09:50:00,70.93,70.96,70.82,70.86,20900.0,42.9559,42.9741,42.8893,42.9135,20900.0
2013-07-29 09:55:00,70.85,70.97,70.84,70.88,14600.0,42.9075,42.9802,42.9014,42.9257,14600.0
2013-07-29 10:00:00,70.87,70.97,70.87,70.89,8600.0,42.9196,42.9802,42.9196,42.9317,8600.0
2013-07-29 10:05:00,70.9,70.98,70.88,70.89,35600.0,42.9378,42.9862,42.9257,42.9317,35600.0
2013-07-29 10:10:00,70.9,70.96,70.87,70.95,10300.0,42.9378,42.9741,42.9196,42.968,10300.0
2013-07-29 10:15:00,70.96,71.07,70.89,71.02,34200.0,42.9741,43.0407,42.9317,43.0104,34200.0
2013-07-29 10:20:00,71.05,71.21,71.02,71.15,44600.0,43.0286,43.1255,43.0104,43.0892,44600.0
2013-07-29 10:25:00,71.15,71.19,71.07,71.16,22000.0,43.0892,43.1134,43.0407,43.0952,22000.0
2013-07-29 10:30:00,71.15,71.16,71.05,71.13,25000.0,43.0892,43.0952,43.0286,43.0771,25000.0
2013-07-29 10:35:00,71.12,71.17,71.09,71.11,26200.0,43.071,43.1013,43.0528,43.0649,26200.0
2013-07-29 10:40:00,71.1,71.13,71.05,71.12,22700.0,43.0589,43.0771,43.0286,43.071,22700.0
2013-07-29 10:45:00,71.11,71.16,71.08,71.12,12500.0,43.0649,43.0952,43.0468,43.071,12500.0
2013-07-29 10:50:00,71.12,71.17,71.11,71.15,35500.0,43.071,43.1013,43.0649,43.0892,35500.0
2013-07-29 10:55:00,71.16,71.33,71.16,71.29,31400.0,43.0952,43.1982,43.0952,43.174,31400.0
2013-07-29 11:00:00,71.28,71.31,71.25,71.27,28600.0,43.1679,43.1861,43.1497,43.1618,28600.0
2013-07-29 11:05:00,71.28,71.31,71.13,71.17,22800.0,43.1679,43.1861,43.0771,43.1013,22800.0
2013-07-29 11:10:00,71.18,71.22,71.16,71.18,19400.0,43.1073,43.1316,43.0952,43.1073,19400.0
2013-07-29 11:15:00,71.16,71.19,71.1,71.15,25700.0,43.0952,43.1134,43.0589,43.0892,25700.0
2013-07-29 11:20:00,71.14,71.16,71.07,71.12,12700.0,43.0831,43.0952,43.0407,43.071,12700.0
2013-07-29 11:25:00,71.13,71.15,71.06,71.08,17900.0,43.0771,43.0892,43.0347,43.0468,17900.0
2013-07-29 11:30:00,71.06,71.11,71.0,71.09,42600.0,43.0347,43.0649,42.9983,43.0528,42600.0
2013-07-29 11:35:00,71.1,71.13,71.04,71.1,20800.0,43.0589,43.0771,43.0225,43.0589,20800.0
2013-07-29 11:40:00,71.1,71.14,71.08,71.14,12100.0,43.0589,43.0831,43.0468,43.0831,12100.0
2013-07-29 11:45:00,71.15,71.18,71.09,71.15,31100.0,43.0892,43.1073,43.0528,43.0892,31100.0
2013-07-29 11:50:00,71.18,71.26,71.18,71.24,23700.0,43.1073,43.1558,43.1073,43.1437,23700.0
2013-07-29 11:55:00,71.24,71.28,71.21,71.27,6500.0,43.1437,43.1679,43.1255,43.1618,6500.0
2013-07-29 12:00:00,71.27,71.35,71.27,71.28,14600.0,43.1618,43.2103,43.1618,43.1679,14600.0
2013-07-29 12:05:00,71.26,71.32,71.26,71.31,9500.0,43.1558,43.1921,43.1558,43.1861,9500.0
2013-07-29 12:10:00,71.3,71.3,71.23,71.27,12100.0,43.18,43.18,43.1376,43.1618,12100.0
2013-07-29 12:15:00,71.27,71.29,71.23,71.29,8600.0,43.1618,43.174,43.1376,43.174,8600.0
2013-07-29 12:20:00,71.29,71.31,71.28,71.31,11100.0,43.174,43.1861,43.1679,43.1861,11100.0
2013-07-29 12:25:00,71.32,71.4,71.32,71.37,23200.0,43.1921,43.2406,43.1921,43.2224,23200.0
2013-07-29 12:30:00,71.37,71.38,71.33,71.33,25900.0,43.2224,43.2285,43.1982,43.1982,25900.0
2013-07-29 12:35:00,71.34,71.38,71.33,71.36,13900.0,43.2042,43.2285,43.1982,43.2163,13900.0
2013-07-29 12:40:00,71.35,71.41,71.35,71.39,11400.0,43.2103,43.2466,43.2103,43.2345,11400.0
2013-07-29 12:45:00,71.39,71.45,71.38,71.45,13700.0,43.2345,43.2708,43.2285,43.2708,13700.0
2013-07-29 12:50:00,71.45,71.45,71.37,71.38,12800.0,43.2708,43.2708,43.2224,43.2285,12800.0
2013-07-29 12:55:00,71.38,71.38,71.36,71.37,14100.0,43.2285,43.2285,43.2163,43.2224,14100.0
2013-07-29 13:00:00,71.38,71.41,71.38,71.38,25300.0,43.2285,43.2466,43.2285,43.2285,25300.0
2013-07-29 13:05:00,71.38,71.46,71.38,71.4,14700.0,43.2285,43.2769,43.2285,43.2406,14700.0
2013-07-29 13:10:00,71.39,71.43,71.37,71.37,21400.0,43.2345,43.2587,43.2224,43.2224,21400.0
2013-07-29 13:15:00,71.38,71.4,71.37,71.4,9200.0,43.2285,43.2406,43.2224,43.2406,9200.0
2013-07-29 13:20:00,71.41,71.44,71.39,71.42,20700.0,43.2466,43.2648,43.2345,43.2527,20700.0
2013-07-29 13:25:00,71.43,71.48,71.41,71.41,16700.0,43.2587,43.289,43.2466,43.2466,16700.0
2013-07-29 13:30:00,71.41,71.42,71.39,71.4,15700.0,43.2466,43.2527,43.2345,43.2406,15700.0
2013-07-29 13:35:00,71.39,71.4,71.34,71.34,20600.0,43.2345,43.2406,43.2042,43.2042,20600.0
2013-07-29 13:40:00,71.34,71.36,71.3,71.3,16700.0,43.2042,43.2163,43.18,43.18,16700.0
2013-07-29 13:45:00,71.3,71.32,71.28,71.31,23800.0,43.18,43.1921,43.1679,43.1861,23800.0
2013-07-29 13:50:00,71.31,71.33,71.3,71.31,7700.0,43.1861,43.1982,43.18,43.1861,7700.0
2013-07-29 13:55:00,71.3,71.32,71.28,71.31,18600.0,43.18,43.1921,43.1679,43.1861,18600.0
2013-07-29 14:00:00,71.3,71.37,71.29,71.36,15900.0,43.18,43.2224,43.174,43.2163,15900.0
2013-07-29 14:05:00,71.35,71.38,71.33,71.37,16400.0,43.2103,43.2285,43.1982,43.2224,16400.0
2013-07-29 14:10:00,71.36,71.43,71.36,71.4,9800.0,43.2163,43.2587,43.2163,43.2406,9800.0
2013-07-29 14:15:00,71.4,71.4,71.35,71.37,19900.0,43.2406,43.2406,43.2103,43.2224,19900.0
2013-07-29 14:20:00,71.37,71.41,71.37,71.41,13000.0,43.2224,43.2466,43.2224,43.2466,13000.0
2013-07-29 14:25:00,71.4,71.4,71.36,71.37,12600.0,43.2406,43.2406,43.2163,43.2224,12600.0
2013-07-29 14:30:00,71.37,71.43,71.36,71.38,17200.0,43.2224,43.2587,43.2163,43.2285,17200.0
2013-07-29 14:35:00,71.37,71.4,71.34,71.4,14300.0,43.2224,43.2406,43.2042,43.2406,14300.0
2013-07-29 14:40:00,71.4,71.44,71.38,71.4,18700.0,43.2406,43.2648,43.2285,43.2406,18700.0
2013-07-29 14:45:00,71.41,71.42,71.39,71.42,12600.0,43.2466,43.2527,43.2345,43.2527,12600.0
2013-07-29 14:50:00,71.42,71.42,71.37,71.38,20200.0,43.2527,43.2527,43.2224,43.2285,20200.0
2013-07-29 14:55:00,71.39,71.41,71.37,71.41,8200.0,43.2345,43.2466,43.2224,43.2466,8200.0
2013-07-29 15:00:00,71.41,71.41,71.31,71.31,19000.0,43.2466,43.2466,43.1861,43.1861,19000.0
2013-07-29 15:05:00,71.31,71.31,71.23,71.23,23800.0,43.1861,43.1861,43.1376,43.1376,23800.0
2013-07-29 15:10:00,71.23,71.26,71.21,71.21,19900.0,43.1376,43.1558,43.1255,43.1255,19900.0
2013-07-29 15:15:00,71.21,71.22,71.17,71.2,21200.0,43.1255,43.1316,43.1013,43.1194,21200.0
2013-07-29 15:20:00,71.2,71.24,71.14,71.24,20000.0,43.1194,43.1437,43.0831,43.1437,20000.0
2013-07-29 15:25:00,71.23,71.23,71.15,71.2,21700.0,43.1376,43.1376,43.0892,43.1194,21700.0
2013-07-29 15:30:00,71.2,71.21,71.16,71.21,19700.0,43.1194,43.1255,43.0952,43.1255,19700.0
2013-07-29 15:35:00,71.22,71.22,71.15,71.16,20200.0,43.1316,43.1316,43.0892,43.0952,20200.0
2013-07-29 15:40:00,71.16,71.17,71.13,71.16,29100.0,43.0952,43.1013,43.0771,43.0952,29100.0
2013-07-29 15:45:00,71.15,71.23,71.13,71.2,30900.0,43.0892,43.1376,43.0771,43.1194,30900.0
2013-07-29 15:50:00,71.19,71.2,71.1,71.11,53500.0,43.1134,43.1194,43.0589,43.0649,53500.0
2013-07-29 15:55:00,71.1,71.23,71.08,71.23,82700.0,43.0589,43.1376,43.0468,43.1376,82700.0
2013-07-30 09:30:00,71.48,71.82,71.4,71.78,50400.0,43.289,43.4949,43.2406,43.4707,50400.0
2013-07-30 09:35:00,71.77,71.82,71.56,71.66,16500.0,43.4646,43.4949,43.3375,43.398,16500.0
2013-07-30 09:40:00,71.7,71.7,71.54,71.61,13300.0,43.4223,43.4223,43.3254,43.3677,13300.0
2013-07-30 09:45:00,71.65,71.76,71.65,71.7,5900.0,43.392,43.4586,43.392,43.4223,5900.0
2013-07-30 09:50:00,71.72,71.82,71.71,71.77,13800.0,43.4344,43.4949,43.4283,43.4646,13800.0
2013-07-30 09:55:00,71.76,71.76,71.68,71.73,10300.0,43.4586,43.4586,43.4101,43.4404,10300.0
2013-07-30 10:00:00,71.72,71.91,71.71,71.9,29600.0,43.4344,43.5494,43.4283,43.5434,29600.0
2013-07-30 10:05:00,71.9,71.91,71.76,71.81,14300.0,43.5434,43.5494,43.4586,43.4889,14300.0
2013-07-30 10:10:00,71.81,71.83,71.74,71.78,9700.0,43.4889,43.501,43.4465,43.4707,9700.0
2013-07-30 10:15:00,71.79,71.85,71.77,71.82,34100.0,43.4768,43.5131,43.4646,43.4949,34100.0
2013-07-30 10:20:00,71.82,71.89,71.78,71.89,18100.0,43.4949,43.5373,43.4707,43.5373,18100.0
2013-07-30 10:25:00,71.89,71.9,71.82,71.83,13800.0,43.5373,43.5434,43.4949,43.501,13800.0
2013-07-30 10:30:00,71.84,71.84,71.73,71.75,21200.0,43.507,43.507,43.4404,43.4525,21200.0
2013-07-30 10:35:00,71.73,71.85,71.73,71.85,28800.0,43.4404,43.5131,43.4404,43.5131,28800.0
2013-07-30 10:40:00,71.85,71.88,71.83,71.84,16300.0,43.5131,43.5313,43.501,43.507,16300.0
2013-07-30 10:45:00,71.84,71.85,71.77,71.82,16000.0,43.507,43.5131,43.4646,43.4949,16000.0
2013-07-30 10:50:00,71.82,71.87,71.76,71.77,29500.0,43.4949,43.5252,43.4586,43.4646,29500.0
2013-07-30 10:55:00,71.77,71.77,71.65,71.67,24100.0,43.4646,43.4646,43.392,43.4041,24100.0
2013-07-30 11:00:00,71.67,71.69,71.63,71.64,15900.0,43.4041,43.4162,43.3799,43.3859,15900.0
2013-07-30 11:05:00,71.63,71.64,71.6,71.61,10000.0,43.3799,43.3859,43.3617,43.3677,10000.0
2013-07-30 11:10:00,71.62,71.71,71.61,71.7,15300.0,43.3738,43.4283,43.3677,43.4223,15300.0
2013-07-30 11:15:00,71.7,71.71,71.65,71.71,28100.0,43.4223,43.4283,43.392,43.4283,28100.0
2013-07-30 11:20:00,71.71,71.73,71.66,71.66,21400.0,43.4283,43.4404,43.398,43.398,21400.0
2013-07-30 11:25:00,71.67,71.7,71.61,71.64,13700.0,43.4041,43.4223,43.3677,43.3859,13700.0
2013-07-30 11:30:00,71.63,71.66,71.61,71.62,15400.0,43.3799,43.398,43.3677,43.3738,15400.0
2013-07-30 11:35:00,71.62,71.63,71.5,71.5,20100.0,43.3738,43.3799,43.3011,43.3011,20100.0
2013-07-30 11:40:00,71.51,71.53,71.43,71.47,18300.0,43.3072,43.3193,43.2587,43.283,18300.0
2013-07-30 11:45:00,71.48,71.53,71.42,71.53,15100.0,43.289,43.3193,43.2527,43.3193,15100.0
2013-07-30 11:50:00,71.54,71.54,71.44,71.48,8500.0,43.3254,43.3254,43.2648,43.289,8500.0
2013-07-30 11:55:00,71.48,71.51,71.39,71.4,15100.0,43.289,43.3072,43.2345,43.2406,15100.0
2013-07-30 12:00:00,71.41,71.41,71.24,71.24,24800.0,43.2466,43.2466,43.1437,43.1437,24800.0
2013-07-30 12:05:00,71.24,71.34,71.23,71.34,34000.0,43.1437,43.2042,43.1376,43.2042,34000.0
2013-07-30 12:10:00,71.33,71.4,71.29,71.33,19100.0,43.1982,43.2406,43.174,43.1982,19100.0
2013-07-30 12:15:00,71.33,71.37,71.31,71.31,38800.0,43.1982,43.2224,43.1861,43.1861,38800.0
2013-07-30 12:20:00,71.31,71.43,71.31,71.4,21900.0,43.1861,43.2587,43.1861,43.2406,21900.0
2013-07-30 12:25:00,71.41,71.48,71.4,71.48,19900.0,43.2466,43.289,43.2406,43.289,19900.0
2013-07-30 12:30:00,71.49,71.55,71.49,71.53,13800.0,43.2951,43.3314,43.2951,43.3193,13800.0
2013-07-30 12:35:00,71.53,71.53,71.48,71.53,12000.0,43.3193,43.3193,43.289,43.3193,12000.0
2013-07-30 12:40:00,71.52,71.56,71.51,71.53,21600.0,43.3132,43.3375,43.3072,43.3193,21600.0
2013-07-30 12:45:00,71.54,71.62,71.53,71.57,24100.0,43.3254,43.3738,43.3193,43.3435,24100.0
2013-07-30 12:50:00,71.57,71.57,71.51,71.53,12600.0,43.3435,43.3435,43.3072,43.3193,12600.0
2013-07-30 12:55:00,71.52,71.54,71.48,71.49,10800.0,43.3132,43.3254,43.289,43.2951,10800.0
2013-07-30 13:00:00,71.49,71.49,71.45,71.45,14600.0,43.2951,43.2951,43.2708,43.2708,14600.0
2013-07-30 13:05:00,71.45,71.55,71.45,71.55,9000.0,43.2708,43.3314,43.2708,43.3314,9000.0
2013-07-30 13:10:00,71.56,71.6,71.55,71.57,10500.0,43.3375,43.3617,43.3314,43.3435,10500.0
2013-07-30 13:15:00,71.57,71.59,71.48,71.48,10200.0,43.3435,43.3556,43.289,43.289,10200.0
2013-07-30 13:20:00,71.48,71.5,71.41,71.44,8900.0,43.289,43.3011,43.2466,43.2648,8900.0
2013-07-30 13:25:00,71.43,71.44,71.35,71.4,10500.0,43.2587,43.2648,43.2103,43.2406,10500.0
2013-07-30 13:30:00,71.38,71.39,71.33,71.39,55300.0,43.2285,43.2345,43.1982,43.2345,55300.0
2013-07-30 13:35:00,71.39,71.46,71.37,71.45,11400.0,43.2345,43.2769,43.2224,43.2708,11400.0
2013-07-30 13:40:00,71.45,71.46,71.42,71.44,17400.0,43.2708,43.2769,43.2527,43.2648,17400.0
2013-07-30 13:45:00,71.44,71.48,71.4,71.48,27900.0,43.2648,43.289,43.2406,43.289,27900.0
2013-07-30 13:50:00,71.48,71.57,71.48,71.57,14800.0,43.289,43.3435,43.289,43.3435,14800.0
2013-07-30 13:55:00,71.57,71.6,71.55,71.6,11000.0,43.3435,43.3617,43.3314,43.3617,11000.0
2013-07-30 14:00:00,71.59,71.61,71.57,71.58,28300.0,43.3556,43.3677,43.3435,43.3496,28300.0
2013-07-30 14:05:00,71.58,71.59,71.56,71.57,59700.0,43.3496,43.3556,43.3375,43.3435,59700.0
2013-07-30 14:10:00,71.57,71.58,71.51,71.54,32000.0,43.3435,43.3496,43.3072,43.3254,32000.0
2013-07-30 14:15:00,71.54,71.58,71.51,71.57,17100.0,43.3254,43.3496,43.3072,43.3435,17100.0
2013-07-30 14:20:00,71.57,71.6,71.57,71.59,14100.0,43.3435,43.3617,43.3435,43.3556,14100.0
2013-07-30 14:25:00,71.57,71.61,71.57,71.58,16400.0,43.3435,43.3677,43.3435,43.3496,16400.0
2013-07-30 14:30:00,71.59,71.61,71.58,71.59,17100.0,43.3556,43.3677,43.3496,43.3556,17100.0
2013-07-30 14:35:00,71.6,71.61,71.54,71.54,20800.0,43.3617,43.3677,43.3254,43.3254,20800.0
2013-07-30 14:40:00,71.54,71.57,71.52,71.54,21200.0,43.3254,43.3435,43.3132,43.3254,21200.0
2013-07-30 14:45:00,71.53,71.53,71.49,71.51,14800.0,43.3193,43.3193,43.2951,43.3072,14800.0
2013-07-30 14:50:00,71.51,71.58,71.51,71.54,19000.0,43.3072,43.3496,43.3072,43.3254,19000.0
2013-07-30 14:55:00,71.54,71.54,71.47,71.5,18000.0,43.3254,43.3254,43.283,43.3011,18000.0
2013-07-30 15:00:00,71.5,71.52,71.45,71.48,20200.0,43.3011,43.3132,43.2708,43.289,20200.0
2013-07-30 15:05:00,71.47,71.54,71.47,71.53,17900.0,43.283,43.3254,43.283,43.3193,17900.0
2013-07-30 15:10:00,71.53,71.54,71.48,71.49,25300.0,43.3193,43.3254,43.289,43.2951,25300.0
2013-07-30 15:15:00,71.49,71.54,71.48,71.53,17200.0,43.2951,43.3254,43.289,43.3193,17200.0
2013-07-30 15:20:00,71.53,71.63,71.53,71.62,32800.0,43.3193,43.3799,43.3193,43.3738,32800.0
2013-07-30 15:25:00,71.62,71.63,71.57,71.61,13000.0,43.3738,43.3799,43.3435,43.3677,13000.0
2013-07-30 15:30:00,71.61,71.62,71.56,71.62,20100.0,43.3677,43.3738,43.3375,43.3738,20100.0
2013-07-30 15:35:00,71.62,71.64,71.57,71.58,25500.0,43.3738,43.3859,43.3435,43.3496,25500.0
2013-07-30 15:40:00,71.58,71.63,71.57,71.6,44200.0,43.3496,43.3799,43.3435,43.3617,44200.0
2013-07-30 15:45:00,71.59,71.59,71.51,71.51,41800.0,43.3556,43.3556,43.3072,43.3072,41800.0
2013-07-30 15:50:00,71.51,71.57,71.51,71.56,49200.0,43.3072,43.3435,43.3072,43.3375,49200.0
2013-07-30 15:55:00,71.55,71.57,71.5,71.51,153400.0,43.3314,43.3435,43.3011,43.3072,153400.0
2013-07-31 09:30:00,71.41,71.49,71.12,71.17,69400.0,43.2466,43.2951,43.071,43.1013,69400.0
2013-07-31 09:35:00,71.17,71.18,70.96,71.13,27600.0,43.1013,43.1073,42.9741,43.0771,27600.0
2013-07-31 09:40:00,71.16,71.16,70.91,70.91,22500.0,43.0952,43.0952,42.9438,42.9438,22500.0
2013-07-31 09:45:00,70.95,71.08,70.77,71.06,33200.0,42.968,43.0468,42.859,43.0347,33200.0
2013-07-31 09:50:00,71.05,71.06,70.91,70.93,35000.0,43.0286,43.0347,42.9438,42.9559,35000.0
2013-07-31 09:55:00,70.94,70.96,70.84,70.86,26100.0,42.962,42.9741,42.9014,42.9135,26100.0
2013-07-31 10:00:00,70.85,70.92,70.79,70.8,31500.0,42.9075,42.9499,42.8711,42.8772,31500.0
2013-07-31 10:05:00,70.8,70.87,70.8,70.86,17200.0,42.8772,42.9196,42.8772,42.9135,17200.0
2013-07-31 10:10:00,70.86,70.98,70.86,70.88,31800.0,42.9135,42.9862,42.9135,42.9257,31800.0
2013-07-31 10:15:00,70.89,70.97,70.88,70.94,28400.0,42.9317,42.9802,42.9257,42.962,28400.0
2013-07-31 10:20:00,70.94,71.08,70.94,71.08,18500.0,42.962,43.0468,42.962,43.0468,18500.0
2013-07-31 10:25:00,71.07,71.25,71.07,71.21,37900.0,43.0407,43.1497,43.0407,43.1255,37900.0
2013-07-31 10:30:00,71.22,71.27,71.18,71.2,21400.0,43.1316,43.1618,43.1073,43.1194,21400.0
2013-07-31 10:35:00,71.19,71.39,71.17,71.31,37200.0,43.1134,43.2345,43.1013,43.1861,37200.0
2013-07-31 10:40:00,71.29,71.35,71.28,71.34,22000.0,43.174,43.2103,43.1679,43.2042,22000.0
2013-07-31 10:45:00,71.35,71.36,71.3,71.3,20600.0,43.2103,43.2163,43.18,43.18,20600.0
2013-07-31 10:50:00,71.32,71.35,71.28,71.32,11600.0,43.1921,43.2103,43.1679,43.1921,11600.0
2013-07-31 10:55:00,71.32,71.4,71.3,71.39,19000.0,43.1921,43.2406,43.18,43.2345,19000.0
2013-07-31 11:00:00,71.39,71.41,71.37,71.38,21400.0,43.2345,43.2466,43.2224,43.2285,21400.0
2013-07-31 11:05:00,71.38,71.44,71.37,71.41,18000.0,43.2285,43.2648,43.2224,43.2466,18000.0
2013-07-31 11:10:00,71.4,71.44,71.39,71.43,9400.0,43.2406,43.2648,43.2345,43.2587,9400.0
2013-07-31 11:15:00,71.43,71.45,71.41,71.44,30700.0,43.2587,43.2708,43.2466,43.2648,30700.0
2013-07-31 11:20:00,71.43,71.44,71.41,71.42,12100.0,43.2587,43.2648,43.2466,43.2527,12100.0
2013-07-31 11:25:00,71.42,71.45,71.39,71.44,31800.0,43.2527,43.2708,43.2345,43.2648,31800.0
2013-07-31 11:30:00,71.43,71.53,71.43,71.53,17200.0,43.2587,43.3193,43.2587,43.3193,17200.0
2013-07-31 11:35:00,71.53,71.55,71.46,71.46,23200.0,43.3193,43.3314,43.2769,43.2769,23200.0
2013-07-31 11:40:00,71.45,71.45,71.36,71.36,14800.0,43.2708,43.2708,43.2163,43.2163,14800.0
2013-07-31 11:45:00,71.34,71.41,71.33,71.35,15600.0,43.2042,43.2466,43.1982,43.2103,15600.0
2013-07-31 11:50:00,71.35,71.36,71.3,71.35,13100.0,43.2103,43.2163,43.18,43.2103,13100.0
2013-07-31 11:55:00,71.34,71.41,71.34,71.36,24100.0,43.2042,43.2466,43.2042,43.2163,24100.0
2013-07-31 12:00:00,71.36,71.37,71.27,71.28,15400.0,43.2163,43.2224,43.1618,43.1679,15400.0
2013-07-31 12:05:00,71.28,71.33,71.24,71.24,24500.0,43.1679,43.1982,43.1437,43.1437,24500.0
2013-07-31 12:10:00,71.24,71.24,71.17,71.21,9700.0,43.1437,43.1437,43.1013,43.1255,9700.0
2013-07-31 12:15:00,71.21,71.26,71.21,71.25,9200.0,43.1255,43.1558,43.1255,43.1497,9200.0
2013-07-31 12:20:00,71.24,71.24,71.2,71.2,8300.0,43.1437,43.1437,43.1194,43.1194,8300.0
2013-07-31 12:25:00,71.2,71.22,71.16,71.22,12800.0,43.1194,43.1316,43.0952,43.1316,12800.0
2013-07-31 12:30:00,71.21,71.25,71.13,71.14,16200.0,43.1255,43.1497,43.0771,43.0831,16200.0
2013-07-31 12:35:00,71.15,71.17,71.15,71.16,9000.0,43.0892,43.1013,43.0892,43.0952,9000.0
2013-07-31 12:40:00,71.16,71.16,71.03,71.04,12000.0,43.0952,43.0952,43.0165,43.0225,12000.0
2013-07-31 12:45:00,71.03,71.1,71.03,71.08,11400.0,43.0165,43.0589,43.0165,43.0468,11400.0
2013-07-31 12:50:00,71.08,71.1,71.02,71.03,12000.0,43.0468,43.0589,43.0104,43.0165,12000.0
2013-07-31 12:55:00,71.02,71.07,71.0,71.02,9400.0,43.0104,43.0407,42.9983,43.0104,9400.0
2013-07-31 13:00:00,71.03,71.06,71.02,71.03,8100.0,43.0165,43.0347,43.0104,43.0165,8100.0
2013-07-31 13:05:00,71.04,71.04,70.94,70.94,9500.0,43.0225,43.0225,42.962,42.962,9500.0
2013-07-31 13:10:00,70.95,71.03,70.95,71.01,18500.0,42.968,43.0165,42.968,43.0044,18500.0
2013-07-31 13:15:00,71.01,71.03,70.99,70.99,9400.0,43.0044,43.0165,42.9923,42.9923,9400.0
2013-07-31 13:20:00,70.99,71.02,70.96,71.02,8500.0,42.9923,43.0104,42.9741,43.0104,8500.0
2013-07-31 13:25:00,71.02,71.02,70.94,70.95,12600.0,43.0104,43.0104,42.962,42.968,12600.0
2013-07-31 13:30:00,70.93,70.95,70.86,70.89,13200.0,42.9559,42.968,42.9135,42.9317,13200.0
2013-07-31 13:35:00,70.9,70.91,70.85,70.89,7600.0,42.9378,42.9438,42.9075,42.9317,7600.0
2013-07-31 13:40:00,70.88,70.93,70.88,70.92,14300.0,42.9257,42.9559,42.9257,42.9499,14300.0
2013-07-31 13:45:00,70.93,70.94,70.83,70.86,32900.0,42.9559,42.962,42.8954,42.9135,32900.0
2013-07-31 13:50:00,70.86,70.9,70.84,70.87,21800.0,42.9135,42.9378,42.9014,42.9196,21800.0
2013-07-31 13:55:00,70.86,70.91,70.86,70.88,13900.0,42.9135,42.9438,42.9135,42.9257,13900.0
2013-07-31 14:00:00,70.89,71.26,70.89,71.21,70700.0,42.9317,43.1558,42.9317,43.1255,70700.0
2013-07-31 14:05:00,71.2,71.28,71.0,71.0,30000.0,43.1194,43.1679,42.9983,42.9983,30000.0
2013-07-31 14:10:00,71.01,71.07,70.98,71.03,30600.0,43.0044,43.0407,42.9862,43.0165,30600.0
2013-07-31 14:15:00,71.04,71.05,70.87,70.98,42300.0,43.0225,43.0286,42.9196,42.9862,42300.0
2013-07-31 14:20:00,70.97,71.16,70.96,71.15,38600.0,42.9802,43.0952,42.9741,43.0892,38600.0
2013-07-31 14:25:00,71.14,71.25,71.14,71.19,25600.0,43.0831,43.1497,43.0831,43.1134,25600.0
2013-07-31 14:30:00,71.19,71.32,71.19,71.32,20700.0,43.1134,43.1921,43.1134,43.1921,20700.0
2013-07-31 14:35:00,71.33,71.42,71.31,71.38,29600.0,43.1982,43.2527,43.1861,43.2285,29600.0
2013-07-31 14:40:00,71.38,71.48,71.38,71.43,19300.0,43.2285,43.289,43.2285,43.2587,19300.0
2013-07-31 14:45:00,71.41,71.42,71.33,71.4,21800.0,43.2466,43.2527,43.1982,43.2406,21800.0
2013-07-31 14:50:00,71.4,71.46,71.38,71.44,29700.0,43.2406,43.2769,43.2285,43.2648,29700.0
2013-07-31 14:55:00,71.44,71.48,71.42,71.47,21100.0,43.2648,43.289,43.2527,43.283,21100.0
2013-07-31 15:00:00,71.46,71.46,71.36,71.44,20700.0,43.2769,43.2769,43.2163,43.2648,20700.0
2013-07-31 15:05:00,71.45,71.47,71.36,71.36,17200.0,43.2708,43.283,43.2163,43.2163,17200.0
2013-07-31 15:10:00,71.35,71.37,71.24,71.28,23500.0,43.2103,43.2224,43.1437,43.1679,23500.0
2013-07-31 15:15:00,71.28,71.28,71.23,71.23,14700.0,43.1679,43.1679,43.1376,43.1376,14700.0
2013-07-31 15:20:00,71.22,71.29,71.2,71.22,32900.0,43.1316,43.174,43.1194,43.1316,32900.0
2013-07-31 15:25:00,71.23,71.29,71.23,71.28,34400.0,43.1376,43.174,43.1376,43.1679,34400.0
2013-07-31 15:30:00,71.27,71.28,71.05,71.09,62200.0,43.1618,43.1679,43.0286,43.0528,62200.0
2013-07-31 15:35:00,71.1,71.2,71.1,71.17,41200.0,43.0589,43.1194,43.0589,43.1013,41200.0
2013-07-31 15:40:00,71.17,71.17,71.0,71.02,60300.0,43.1013,43.1013,42.9983,43.0104,60300.0
2013-07-31 15:45:00,71.02,71.02,70.91,71.0,126400.0,43.0104,43.0104,42.9438,42.9983,126400.0
2013-07-31 15:50:00,71.0,71.07,70.95,70.97,104100.0,42.9983,43.0407,42.968,42.9802,104100.0
2013-07-31 15:55:00,70.96,71.1,70.91,71.01,285900.0,42.9741,43.0589,42.9438,43.0044,285900.0
2013-08-01 09:30:00,71.33,71.51,71.32,71.45,61200.0,43.1982,43.3072,43.1921,43.2708,61200.0
2013-08-01 09:35:00,71.45,71.58,71.33,71.53,25400.0,43.2708,43.3496,43.1982,43.3193,25400.0
2013-08-01 09:40:00,71.54,71.6,71.47,71.57,18600.0,43.3254,43.3617,43.283,43.3435,18600.0
2013-08-01 09:45:00,71.57,71.63,71.37,71.41,24300.0,43.3435,43.3799,43.2224,43.2466,24300.0
2013-08-01 09:50:00,71.41,71.45,71.25,71.27,35200.0,43.2466,43.2708,43.1497,43.1618,35200.0
2013-08-01 09:55:00,71.29,71.36,71.24,71.32,15700.0,43.174,43.2163,43.1437,43.1921,15700.0
2013-08-01 10:00:00,71.32,71.37,71.13,71.2,29800.0,43.1921,43.2224,43.0771,43.1194,29800.0
2013-08-01 10:05:00,71.2,71.41,71.2,71.4,26000.0,43.1194,43.2466,43.1194,43.2406,26000.0
2013-08-01 10:10:00,71.4,71.46,71.39,71.46,16000.0,43.2406,43.2769,43.2345,43.2769,16000.0
2013-08-01 10:15:00,71.44,71.5,71.37,71.4,18100.0,43.2648,43.3011,43.2224,43.2406,18100.0
2013-08-01 10:20:00,71.42,71.43,71.32,71.34,41500.0,43.2527,43.2587,43.1921,43.2042,41500.0
2013-08-01 10:25:00,71.34,71.51,71.34,71.51,27400.0,43.2042,43.3072,43.2042,43.3072,27400.0
2013-08-01 10:30:00,71.51,71.51,71.38,71.38,23300.0,43.3072,43.3072,43.2285,43.2285,23300.0
2013-08-01 10:35:00,71.39,71.47,71.37,71.45,12700.0,43.2345,43.283,43.2224,43.2708,12700.0
2013-08-01 10:40:00,71.44,71.44,71.36,71.36,38200.0,43.2648,43.2648,43.2163,43.2163,38200.0
2013-08-01 10:45:00,71.36,71.39,71.33,71.34,8800.0,43.2163,43.2345,43.1982,43.2042,8800.0
2013-08-01 10:50:00,71.34,71.35,71.19,71.19,21800.0,43.2042,43.2103,43.1134,43.1134,21800.0
2013-08-01 10:55:00,71.16,71.19,71.14,71.17,15900.0,43.0952,43.1134,43.0831,43.1013,15900.0
2013-08-01 11:00:00,71.16,71.18,71.06,71.08,40400.0,43.0952,43.1073,43.0347,43.0468,40400.0
2013-08-01 11:05:00,71.08,71.09,71.02,71.06,42300.0,43.0468,43.0528,43.0104,43.0347,42300.0
2013-08-01 11:10:00,71.06,71.08,71.0,71.04,29800.0,43.0347,43.0468,42.9983,43.0225,29800.0
2013-08-01 11:15:00,71.05,71.09,71.02,71.09,38200.0,43.0286,43.0528,43.0104,43.0528,38200.0
2013-08-01 11:20:00,71.09,71.13,71.05,71.11,29100.0,43.0528,43.0771,43.0286,43.0649,29100.0
2013-08-01 11:25:00,71.11,71.14,71.1,71.14,26400.0,43.0649,43.0831,43.0589,43.0831,26400.0
2013-08-01 11:30:00,71.15,71.4,71.15,71.37,98700.0,43.0892,43.2406,43.0892,43.2224,98700.0
2013-08-01 11:35:00,71.38,71.38,71.25,71.3,34000.0,43.2285,43.2285,43.1497,43.18,34000.0
2013-08-01 11:40:00,71.3,71.32,71.26,71.29,17400.0,43.18,43.1921,43.1558,43.174,17400.0
2013-08-01 11:45:00,71.29,71.42,71.28,71.42,18200.0,43.174,43.2527,43.1679,43.2527,18200.0
2013-08-01 11:50:00,71.4,71.46,71.34,71.36,15500.0,43.2406,43.2769,43.2042,43.2163,15500.0
2013-08-01 11:55:00,71.37,71.43,71.36,71.37,8400.0,43.2224,43.2587,43.2163,43.2224,8400.0
2013-08-01 12:00:00,71.37,71.39,71.34,71.35,30000.0,43.2224,43.2345,43.2042,43.2103,30000.0
2013-08-01 12:05:00,71.34,71.34,71.26,71.29,10300.0,43.2042,43.2042,43.1558,43.174,10300.0
2013-08-01 12:10:00,71.29,71.29,71.26,71.27,4100.0,43.174,43.174,43.1558,43.1618,4100.0
2013-08-01 12:15:00,71.28,71.43,71.27,71.42,14600.0,43.1679,43.2587,43.1618,43.2527,14600.0
2013-08-01 12:20:00,71.42,71.46,71.41,71.45,10200.0,43.2527,43.2769,43.2466,43.2708,10200.0
2013-08-01 12:25:00,71.45,71.46,71.4,71.43,11200.0,43.2708,43.2769,43.2406,43.2587,11200.0
2013-08-01 12:30:00,71.43,71.47,71.37,71.37,14400.0,43.2587,43.283,43.2224,43.2224,14400.0
2013-08-01 12:35:00,71.34,71.37,71.31,71.36,5200.0,43.2042,43.2224,43.1861,43.2163,5200.0
2013-08-01 12:40:00,71.37,71.44,71.37,71.44,5700.0,43.2224,43.2648,43.2224,43.2648,5700.0
2013-08-01 12:45:00,71.42,71.43,71.39,71.43,7900.0,43.2527,43.2587,43.2345,43.2587,7900.0
2013-08-01 12:50:00,71.43,71.45,71.4,71.42,6400.0,43.2587,43.2708,43.2406,43.2527,6400.0
2013-08-01 12:55:00,71.41,71.41,71.37,71.38,11600.0,43.2466,43.2466,43.2224,43.2285,11600.0
2013-08-01 13:00:00,71.37,71.38,71.35,71.35,7100.0,43.2224,43.2285,43.2103,43.2103,7100.0
2013-08-01 13:05:00,71.35,71.4,71.34,71.38,23400.0,43.2103,43.2406,43.2042,43.2285,23400.0
2013-08-01 13:10:00,71.4,71.42,71.34,71.39,16300.0,43.2406,43.2527,43.2042,43.2345,16300.0
2013-08-01 13:15:00,71.39,71.42,71.38,71.39,7700.0,43.2345,43.2527,43.2285,43.2345,7700.0
2013-08-01 13:20:00,71.38,71.41,71.37,71.4,13600.0,43.2285,43.2466,43.2224,43.2406,13600.0
2013-08-01 13:25:00,71.4,71.4,71.34,71.34,16200.0,43.2406,43.2406,43.2042,43.2042,16200.0
2013-08-01 13:30:00,71.36,71.41,71.36,71.37,9300.0,43.2163,43.2466,43.2163,43.2224,9300.0
2013-08-01 13:35:00,71.37,71.45,71.37,71.42,9300.0,43.2224,43.2708,43.2224,43.2527,9300.0
2013-08-01 13:40:00,71.42,71.45,71.4,71.44,7800.0,43.2527,43.2708,43.2406,43.2648,7800.0
2013-08-01 13:45:00,71.45,71.46,71.44,71.45,10000.0,43.2708,43.2769,43.2648,43.2708,10000.0
2013-08-01 13:50:00,71.45,71.46,71.4,71.42,7400.0,43.2708,43.2769,43.2406,43.2527,7400.0
2013-08-01 13:55:00,71.42,71.46,71.41,71.45,7800.0,43.2527,43.2769,43.2466,43.2708,7800.0
2013-08-01 14:00:00,71.46,71.52,71.46,71.48,11800.0,43.2769,43.3132,43.2769,43.289,11800.0
2013-08-01 14:05:00,71.49,71.5,71.44,71.47,23700.0,43.2951,43.3011,43.2648,43.283,23700.0
2013-08-01 14:10:00,71.49,71.56,71.49,71.53,30300.0,43.2951,43.3375,43.2951,43.3193,30300.0
2013-08-01 14:15:00,71.53,71.53,71.47,71.52,12200.0,43.3193,43.3193,43.283,43.3132,12200.0
2013-08-01 14:20:00,71.53,71.61,71.52,71.56,18000.0,43.3193,43.3677,43.3132,43.3375,18000.0
2013-08-01 14:25:00,71.56,71.56,71.51,71.53,27700.0,43.3375,43.3375,43.3072,43.3193,27700.0
2013-08-01 14:30:00,71.54,71.56,71.51,71.51,10700.0,43.3254,43.3375,43.3072,43.3072,10700.0
2013-08-01 14:35:00,71.5,71.55,71.5,71.53,30900.0,43.3011,43.3314,43.3011,43.3193,30900.0
2013-08-01 14:40:00,71.55,71.6,71.54,71.56,12900.0,43.3314,43.3617,43.3254,43.3375,12900.0
2013-08-01 14:45:00,71.56,71.57,71.54,71.55,13000.0,43.3375,43.3435,43.3254,43.3314,13000.0
2013-08-01 14:50:00,71.55,71.56,71.52,71.54,14700.0,43.3314,43.3375,43.3132,43.3254,14700.0
2013-08-01 14:55:00,71.54,71.56,71.52,71.53,22400.0,43.3254,43.3375,43.3132,43.3193,22400.0
2013-08-01 15:00:00,71.52,71.54,71.48,71.49,40300.0,43.3132,43.3254,43.289,43.2951,40300.0
2013-08-01 15:05:00,71.49,71.54,71.45,71.52,26900.0,43.2951,43.3254,43.2708,43.3132,26900.0
2013-08-01 15:10:00,71.52,71.53,71.49,71.5,56800.0,43.3132,43.3193,43.2951,43.3011,56800.0
2013-08-01 15:15:00,71.5,71.5,71.42,71.47,15900.0,43.3011,43.3011,43.2527,43.283,15900.0
2013-08-01 15:20:00,71.46,71.48,71.4,71.43,15600.0,43.2769,43.289,43.2406,43.2587,15600.0
2013-08-01 15:25:00,71.43,71.48,71.42,71.48,19500.0,43.2587,43.289,43.2527,43.289,19500.0
2013-08-01 15:30:00,71.47,71.55,71.46,71.53,20500.0,43.283,43.3314,43.2769,43.3193,20500.0
2013-08-01 15:35:00,71.54,71.58,71.51,71.53,71700.0,43.3254,43.3496,43.3072,43.3193,71700.0
2013-08-01 15:40:00,71.54,71.64,71.53,71.63,51200.0,43.3254,43.3859,43.3193,43.3799,51200.0
2013-08-01 15:45:00,71.63,71.66,71.59,71.6,78800.0,43.3799,43.398,43.3556,43.3617,78800.0
2013-08-01 15:50:00,71.59,71.61,71.53,71.53,58200.0,43.3556,43.3677,43.3193,43.3193,58200.0
2013-08-01 15:55:00,71.53,71.57,71.51,71.52,111300.0,43.3193,43.3435,43.3072,43.3132,111300.0
2013-08-02 09:30:00,71.42,71.54,71.34,71.4,32700.0,43.2527,43.3254,43.2042,43.2406,32700.0
2013-08-02 09:35:00,71.43,71.65,71.35,71.65,18100.0,43.2587,43.392,43.2103,43.392,18100.0
2013-08-02 09:40:00,71.62,71.65,71.42,71.54,17000.0,43.3738,43.392,43.2527,43.3254,17000.0
2013-08-02 09:45:00,71.53,71.55,71.42,71.42,12800.0,43.3193,43.3314,43.2527,43.2527,12800.0
2013-08-02 09:50:00,71.42,71.44,71.31,71.38,11700.0,43.2527,43.2648,43.1861,43.2285,11700.0
2013-08-02 09:55:00,71.35,71.42,71.3,71.35,9400.0,43.2103,43.2527,43.18,43.2103,9400.0
2013-08-02 10:00:00,71.34,71.37,71.29,71.36,20800.0,43.2042,43.2224,43.174,43.2163,20800.0
2013-08-02 10:05:00,71.36,71.41,71.33,71.39,10600.0,43.2163,43.2466,43.1982,43.2345,10600.0
2013-08-02 10:10:00,71.4,71.42,71.34,71.34,18100.0,43.2406,43.2527,43.2042,43.2042,18100.0
2013-08-02 10:15:00,71.34,71.34,71.23,71.27,19800.0,43.2042,43.2042,43.1376,43.1618,19800.0
2013-08-02 10:20:00,71.26,71.33,71.22,71.32,25600.0,43.1558,43.1982,43.1316,43.1921,25600.0
2013-08-02 10:25:00,71.32,71.46,71.31,71.42,12900.0,43.1921,43.2769,43.1861,43.2527,12900.0
2013-08-02 10:30:00,71.42,71.45,71.3,71.32,16300.0,43.2527,43.2708,43.18,43.1921,16300.0
2013-08-02 10:35:00,71.32,71.38,71.32,71.35,12300.0,43.1921,43.2285,43.1921,43.2103,12300.0
2013-08-02 10:40:00,71.35,71.42,71.34,71.4,20000.0,43.2103,43.2527,43.2042,43.2406,20000.0
2013-08-02 10:45:00,71.4,71.45,71.34,71.34,18500.0,43.2406,43.2708,43.2042,43.2042,18500.0
2013-08-02 10:50:00,71.34,71.38,71.32,71.37,27700.0,43.2042,43.2285,43.1921,43.2224,27700.0
2013-08-02 10:55:00,71.37,71.42,71.35,71.37,21400.0,43.2224,43.2527,43.2103,43.2224,21400.0
2013-08-02 11:00:00,71.37,71.43,71.37,71.39,21900.0,43.2224,43.2587,43.2224,43.2345,21900.0
2013-08-02 11:05:00,71.38,71.42,71.35,71.39,40900.0,43.2285,43.2527,43.2103,43.2345,40900.0
2013-08-02 11:10:00,71.39,71.39,71.36,71.36,8000.0,43.2345,43.2345,43.2163,43.2163,8000.0
2013-08-02 11:15:00,71.38,71.42,71.36,71.42,13400.0,43.2285,43.2527,43.2163,43.2527,13400.0
2013-08-02 11:20:00,71.45,71.46,71.4,71.45,19100.0,43.2708,43.2769,43.2406,43.2708,19100.0
2013-08-02 11:25:00,71.45,71.51,71.44,71.46,22400.0,43.2708,43.3072,43.2648,43.2769,22400.0
2013-08-02 11:30:00,71.47,71.51,71.46,71.48,9900.0,43.283,43.3072,43.2769,43.289,9900.0
2013-08-02 11:35:00,71.49,71.56,71.49,71.53,21600.0,43.2951,43.3375,43.2951,43.3193,21600.0
2013-08-02 11:40:00,71.54,71.62,71.53,71.55,16400.0,43.3254,43.3738,43.3193,43.3314,16400.0
2013-08-02 11:45:00,71.55,71.56,71.51,71.54,12700.0,43.3314,43.3375,43.3072,43.3254,12700.0
2013-08-02 11:50:00,71.53,71.57,71.53,71.53,18400.0,43.3193,43.3435,43.3193,43.3193,18400.0
2013-08-02 11:55:00,71.53,71.53,71.5,71.51,8300.0,43.3193,43.3193,43.3011,43.3072,8300.0
2013-08-02 12:00:00,71.5,71.52,71.48,71.49,10600.0,43.3011,43.3132,43.289,43.2951,10600.0
2013-08-02 12:05:00,71.49,71.54,71.48,71.52,12700.0,43.2951,43.3254,43.289,43.3132,12700.0
2013-08-02 12:10:00,71.52,71.55,71.51,71.55,27300.0,43.3132,43.3314,43.3072,43.3314,27300.0
2013-08-02 12:15:00,71.55,71.57,71.54,71.56,6500.0,43.3314,43.3435,43.3254,43.3375,6500.0
2013-08-02 12:20:00,71.56,71.63,71.56,71.6,8800.0,43.3375,43.3799,43.3375,43.3617,8800.0
2013-08-02 12:25:00,71.6,71.61,71.57,71.58,21900.0,43.3617,43.3677,43.3435,43.3496,21900.0
2013-08-02 12:30:00,71.59,71.64,71.58,71.64,8400.0,43.3556,43.3859,43.3496,43.3859,8400.0
2013-08-02 12:35:00,71.63,71.67,71.62,71.64,18100.0,43.3799,43.4041,43.3738,43.3859,18100.0
2013-08-02 12:40:00,71.65,71.68,71.65,71.66,14200.0,43.392,43.4101,43.392,43.398,14200.0
2013-08-02 12:45:00,71.66,71.69,71.63,71.69,8500.0,43.398,43.4162,43.3799,43.4162,8500.0
2013-08-02 12:50:00,71.68,71.7,71.65,71.65,5100.0,43.4101,43.4223,43.392,43.392,5100.0
2013-08-02 12:55:00,71.66,71.7,71.66,71.67,6700.0,43.398,43.4223,43.398,43.4041,6700.0
2013-08-02 13:00:00,71.67,71.69,71.65,71.68,10800.0,43.4041,43.4162,43.392,43.4101,10800.0
2013-08-02 13:05:00,71.68,71.69,71.66,71.69,9100.0,43.4101,43.4162,43.398,43.4162,9100.0
2013-08-02 13:10:00,71.7,71.74,71.68,71.73,10300.0,43.4223,43.4465,43.4101,43.4404,10300.0
2013-08-02 13:15:00,71.74,71.77,71.69,71.69,11400.0,43.4465,43.4646,43.4162,43.4162,11400.0
2013-08-02 13:20:00,71.69,71.72,71.68,71.72,9000.0,43.4162,43.4344,43.4101,43.4344,9000.0
2013-08-02 13:25:00,71.72,71.76,71.66,71.66,10700.0,43.4344,43.4586,43.398,43.398,10700.0
2013-08-02 13:30:00,71.65,71.66,71.59,71.59,4800.0,43.392,43.398,43.3556,43.3556,4800.0
2013-08-02 13:35:00,71.58,71.58,71.55,71.56,5000.0,43.3496,43.3496,43.3314,43.3375,5000.0
2013-08-02 13:40:00,71.56,71.62,71.56,71.62,7200.0,43.3375,43.3738,43.3375,43.3738,7200.0
2013-08-02 13:45:00,71.61,71.63,71.58,71.58,10100.0,43.3677,43.3799,43.3496,43.3496,10100.0
2013-08-02 13:50:00,71.58,71.6,71.5,71.5,11200.0,43.3496,43.3617,43.3011,43.3011,11200.0
2013-08-02 13:55:00,71.5,71.59,71.5,71.59,10300.0,43.3011,43.3556,43.3011,43.3556,10300.0
2013-08-02 14:00:00,71.58,71.6,71.54,71.55,15000.0,43.3496,43.3617,43.3254,43.3314,15000.0
2013-08-02 14:05:00,71.55,71.58,71.54,71.58,5600.0,43.3314,43.3496,43.3254,43.3496,5600.0
2013-08-02 14:10:00,71.58,71.61,71.56,71.6,9400.0,43.3496,43.3677,43.3375,43.3617,9400.0
2013-08-02 14:15:00,71.62,71.63,71.58,71.58,8700.0,43.3738,43.3799,43.3496,43.3496,8700.0
2013-08-02 14:20:00,71.58,71.62,71.58,71.6,11100.0,43.3496,43.3738,43.3496,43.3617,11100.0
2013-08-02 14:25:00,71.59,71.6,71.54,71.6,10700.0,43.3556,43.3617,43.3254,43.3617,10700.0
2013-08-02 14:30:00,71.61,71.62,71.57,71.6,17800.0,43.3677,43.3738,43.3435,43.3617,17800.0
2013-08-02 14:35:00,71.6,71.64,71.58,71.63,14300.0,43.3617,43.3859,43.3496,43.3799,14300.0
2013-08-02 14:40:00,71.63,71.69,71.63,71.67,17000.0,43.3799,43.4162,43.3799,43.4041,17000.0
2013-08-02 14:45:00,71.67,71.68,71.65,71.67,14400.0,43.4041,43.4101,43.392,43.4041,14400.0
2013-08-02 14:50:00,71.67,71.69,71.6,71.61,20300.0,43.4041,43.4162,43.3617,43.3677,20300.0
2013-08-02 14:55:00,71.61,71.66,71.61,71.63,11300.0,43.3677,43.398,43.3677,43.3799,11300.0
2013-08-02 15:00:00,71.62,71.66,71.62,71.64,19400.0,43.3738,43.398,43.3738,43.3859,19400.0
2013-08-02 15:05:00,71.63,71.64,71.61,71.61,8800.0,43.3799,43.3859,43.3677,43.3677,8800.0
2013-08-02 15:10:00,71.62,71.65,71.6,71.63,17100.0,43.3738,43.392,43.3617,43.3799,17100.0
2013-08-02 15:15:00,71.63,71.63,71.58,71.58,9700.0,43.3799,43.3799,43.3496,43.3496,9700.0
2013-08-02 15:20:00,71.59,71.61,71.57,71.58,17900.0,43.3556,43.3677,43.3435,43.3496,17900.0
2013-08-02 15:25:00,71.57,71.67,71.56,71.65,20400.0,43.3435,43.4041,43.3375,43.392,20400.0
2013-08-02 15:30:00,71.64,71.66,71.59,71.64,26000.0,43.3859,43.398,43.3556,43.3859,26000.0
2013-08-02 15:35:00,71.64,71.69,71.62,71.67,38100.0,43.3859,43.4162,43.3738,43.4041,38100.0
2013-08-02 15:40:00,71.68,71.75,71.67,71.75,28300.0,43.4101,43.4525,43.4041,43.4525,28300.0
2013-08-02 15:45:00,71.76,71.8,71.71,71.73,72100.0,43.4586,43.4828,43.4283,43.4404,72100.0
2013-08-02 15:50:00,71.73,71.74,71.7,71.72,45400.0,43.4404,43.4465,43.4223,43.4344,45400.0
2013-08-02 15:55:00,71.72,71.78,71.69,71.77,191000.0,43.4344,43.4707,43.4162,43.4646,191000.0
2013-08-05 09:30:00,72.0,72.01,71.6,71.78,103100.0,43.6039,43.61,43.3617,43.4707,103100.0
2013-08-05 09:35:00,71.78,71.95,71.78,71.91,57800.0,43.4707,43.5737,43.4707,43.5494,57800.0
2013-08-05 09:40:00,71.93,71.95,71.82,71.84,53300.0,43.5615,43.5737,43.4949,43.507,53300.0
2013-08-05 09:45:00,71.84,71.89,71.79,71.79,162100.0,43.507,43.5373,43.4768,43.4768,162100.0
2013-08-05 09:50:00,71.8,71.83,71.75,71.76,41400.0,43.4828,43.501,43.4525,43.4586,41400.0
2013-08-05 09:55:00,71.75,71.83,71.73,71.73,33500.0,43.4525,43.501,43.4404,43.4404,33500.0
2013-08-05 10:00:00,71.73,71.83,71.73,71.78,25900.0,43.4404,43.501,43.4404,43.4707,25900.0
2013-08-05 10:05:00,71.76,71.86,71.75,71.83,29400.0,43.4586,43.5191,43.4525,43.501,29400.0
2013-08-05 10:10:00,71.82,71.82,71.71,71.73,38200.0,43.4949,43.4949,43.4283,43.4404,38200.0
2013-08-05 10:15:00,71.71,71.83,71.66,71.83,87600.0,43.4283,43.501,43.398,43.501,87600.0
2013-08-05 10:20:00,71.82,71.83,71.73,71.73,15500.0,43.4949,43.501,43.4404,43.4404,15500.0
2013-08-05 10:25:00,71.74,71.76,71.7,71.72,23500.0,43.4465,43.4586,43.4223,43.4344,23500.0
2013-08-05 10:30:00,71.72,71.74,71.59,71.62,34100.0,43.4344,43.4465,43.3556,43.3738,34100.0
2013-08-05 10:35:00,71.61,71.63,71.52,71.53,30000.0,43.3677,43.3799,43.3132,43.3193,30000.0
2013-08-05 10:40:00,71.53,71.54,71.47,71.49,45800.0,43.3193,43.3254,43.283,43.2951,45800.0
2013-08-05 10:45:00,71.48,71.54,71.48,71.53,28100.0,43.289,43.3254,43.289,43.3193,28100.0
2013-08-05 10:50:00,71.53,71.56,71.51,71.54,28600.0,43.3193,43.3375,43.3072,43.3254,28600.0
2013-08-05 10:55:00,71.54,71.54,71.47,71.53,64000.0,43.3254,43.3254,43.283,43.3193,64000.0
2013-08-05 11:00:00,71.52,71.57,71.5,71.56,52700.0,43.3132,43.3435,43.3011,43.3375,52700.0
2013-08-05 11:05:00,71.56,71.65,71.56,71.64,21000.0,43.3375,43.392,43.3375,43.3859,21000.0
2013-08-05 11:10:00,71.65,71.7,71.62,71.69,16500.0,43.392,43.4223,43.3738,43.4162,16500.0
2013-08-05 11:15:00,71.69,71.73,71.67,71.67,9700.0,43.4162,43.4404,43.4041,43.4041,9700.0
2013-08-05 11:20:00,71.68,71.7,71.64,71.67,23000.0,43.4101,43.4223,43.3859,43.4041,23000.0
2013-08-05 11:25:00,71.68,71.75,71.68,71.72,14100.0,43.4101,43.4525,43.4101,43.4344,14100.0
2013-08-05 11:30:00,71.72,71.72,71.65,71.65,25200.0,43.4344,43.4344,43.392,43.392,25200.0
2013-08-05 11:35:00,71.66,71.66,71.62,71.65,10900.0,43.398,43.398,43.3738,43.392,10900.0
2013-08-05 11:40:00,71.64,71.66,71.61,71.62,11400.0,43.3859,43.398,43.3677,43.3738,11400.0
2013-08-05 11:45:00,71.62,71.71,71.61,71.71,11400.0,43.3738,43.4283,43.3677,43.4283,11400.0
2013-08-05 11:50:00,71.72,71.74,71.67,71.68,9400.0,43.4344,43.4465,43.4041,43.4101,9400.0
2013-08-05 11:55:00,71.68,71.74,71.68,71.68,18600.0,43.4101,43.4465,43.4101,43.4101,18600.0
2013-08-05 12:00:00,71.68,71.68,71.62,71.63,67400.0,43.4101,43.4101,43.3738,43.3799,67400.0
2013-08-05 12:05:00,71.63,71.7,71.61,71.7,11900.0,43.3799,43.4223,43.3677,43.4223,11900.0
2013-08-05 12:10:00,71.7,71.73,71.7,71.7,12100.0,43.4223,43.4404,43.4223,43.4223,12100.0
2013-08-05 12:15:00,71.71,71.71,71.67,71.67,10900.0,43.4283,43.4283,43.4041,43.4041,10900.0
2013-08-05 12:20:00,71.66,71.69,71.65,71.68,12700.0,43.398,43.4162,43.392,43.4101,12700.0
2013-08-05 12:25:00,71.68,71.68,71.64,71.66,8700.0,43.4101,43.4101,43.3859,43.398,8700.0
2013-08-05 12:30:00,71.66,71.69,71.63,71.65,17800.0,43.398,43.4162,43.3799,43.392,17800.0
2013-08-05 12:35:00,71.65,71.69,71.62,71.64,23700.0,43.392,43.4162,43.3738,43.3859,23700.0
2013-08-05 12:40:00,71.64,71.64,71.59,71.6,10600.0,43.3859,43.3859,43.3556,43.3617,10600.0
2013-08-05 12:45:00,71.61,71.63,71.6,71.6,7500.0,43.3677,43.3799,43.3617,43.3617,7500.0
2013-08-05 12:50:00,71.6,71.6,71.56,71.57,9200.0,43.3617,43.3617,43.3375,43.3435,9200.0
2013-08-05 12:55:00,71.56,71.58,71.55,71.57,8600.0,43.3375,43.3496,43.3314,43.3435,8600.0
2013-08-05 13:00:00,71.56,71.57,71.5,71.5,12100.0,43.3375,43.3435,43.3011,43.3011,12100.0
2013-08-05 13:05:00,71.49,71.51,71.45,71.46,15700.0,43.2951,43.3072,43.2708,43.2769,15700.0
2013-08-05 13:10:00,71.47,71.49,71.46,71.48,29900.0,43.283,43.2951,43.2769,43.289,29900.0
2013-08-05 13:15:00,71.48,71.54,71.48,71.5,15000.0,43.289,43.3254,43.289,43.3011,15000.0
2013-08-05 13:20:00,71.51,71.54,71.5,71.53,13200.0,43.3072,43.3254,43.3011,43.3193,13200.0
2013-08-05 13:25:00,71.52,71.54,71.51,71.51,7600.0,43.3132,43.3254,43.3072,43.3072,7600.0
2013-08-05 13:30:00,71.53,71.53,71.46,71.46,10800.0,43.3193,43.3193,43.2769,43.2769,10800.0
2013-08-05 13:35:00,71.47,71.47,71.44,71.47,14200.0,43.283,43.283,43.2648,43.283,14200.0
2013-08-05 13:40:00,71.47,71.54,71.47,71.51,13500.0,43.283,43.3254,43.283,43.3072,13500.0
2013-08-05 13:45:00,71.52,71.52,71.5,71.52,11100.0,43.3132,43.3132,43.3011,43.3132,11100.0
2013-08-05 13:50:00,71.52,71.52,71.45,71.47,17000.0,43.3132,43.3132,43.2708,43.283,17000.0
2013-08-05 13:55:00,71.47,71.5,71.47,71.47,11400.0,43.283,43.3011,43.283,43.283,11400.0
2013-08-05 14:00:00,71.46,71.48,71.44,71.47,16300.0,43.2769,43.289,43.2648,43.283,16300.0
2013-08-05 14:05:00,71.48,71.5,71.47,71.5,15800.0,43.289,43.3011,43.283,43.3011,15800.0
2013-08-05 14:10:00,71.5,71.54,71.49,71.52,13500.0,43.3011,43.3254,43.2951,43.3132,13500.0
2013-08-05 14:15:00,71.52,71.52,71.44,71.44,20500.0,43.3132,43.3132,43.2648,43.2648,20500.0
2013-08-05 14:20:00,71.45,71.47,71.41,71.41,14800.0,43.2708,43.283,43.2466,43.2466,14800.0
2013-08-05 14:25:00,71.42,71.45,71.4,71.43,18100.0,43.2527,43.2708,43.2406,43.2587,18100.0
2013-08-05 14:30:00,71.44,71.47,71.44,71.47,12900.0,43.2648,43.283,43.2648,43.283,12900.0
2013-08-05 14:35:00,71.48,71.49,71.46,71.48,15100.0,43.289,43.2951,43.2769,43.289,15100.0
2013-08-05 14:40:00,71.48,71.48,71.45,71.48,30600.0,43.289,43.289,43.2708,43.289,30600.0
2013-08-05 14:45:00,71.47,71.47,71.42,71.44,17400.0,43.283,43.283,43.2527,43.2648,17400.0
2013-08-05 14:50:00,71.44,71.46,71.44,71.46,13400.0,43.2648,43.2769,43.2648,43.2769,13400.0
2013-08-05 14:55:00,71.46,71.47,71.42,71.46,17000.0,43.2769,43.283,43.2527,43.2769,17000.0
2013-08-05 15:00:00,71.46,71.46,71.42,71.42,17200.0,43.2769,43.2769,43.2527,43.2527,17200.0
2013-08-05 15:05:00,71.42,71.46,71.41,71.46,22600.0,43.2527,43.2769,43.2466,43.2769,22600.0
2013-08-05 15:10:00,71.45,71.45,71.42,71.42,11900.0,43.2708,43.2708,43.2527,43.2527,11900.0
2013-08-05 15:15:00,71.42,71.43,71.4,71.43,20300.0,43.2527,43.2587,43.2406,43.2587,20300.0
2013-08-05 15:20:00,71.42,71.43,71.39,71.41,27700.0,43.2527,43.2587,43.2345,43.2466,27700.0
2013-08-05 15:25:00,71.41,71.41,71.38,71.41,24300.0,43.2466,43.2466,43.2285,43.2466,24300.0
2013-08-05 15:30:00,71.41,71.43,71.38,71.4,23700.0,43.2466,43.2587,43.2285,43.2406,23700.0
2013-08-05 15:35:00,71.4,71.45,71.4,71.41,39800.0,43.2406,43.2708,43.2406,43.2466,39800.0
2013-08-05 15:40:00,71.42,71.43,71.38,71.38,25400.0,43.2527,43.2587,43.2285,43.2285,25400.0
2013-08-05 15:45:00,71.39,71.45,71.39,71.45,46000.0,43.2345,43.2708,43.2345,43.2708,46000.0
2013-08-05 15:50:00,71.45,71.47,71.41,71.42,52200.0,43.2708,43.283,43.2466,43.2527,52200.0
2013-08-05 15:55:00,71.42,71.44,71.35,71.37,143500.0,43.2527,43.2648,43.2103,43.2224,143500.0
2013-08-06 09:30:00,71.4,71.45,71.11,71.23,56500.0,43.2406,43.2708,43.0649,43.1376,56500.0
2013-08-06 09:35:00,71.24,71.36,71.11,71.3,32700.0,43.1437,43.2163,43.0649,43.18,32700.0
2013-08-06 09:40:00,71.3,71.39,71.15,71.15,35100.0,43.18,43.2345,43.0892,43.0892,35100.0
2013-08-06 09:45:00,71.14,71.21,71.01,71.02,42200.0,43.0831,43.1255,43.0044,43.0104,42200.0
2013-08-06 09:50:00,71.02,71.02,70.87,71.0,47300.0,43.0104,43.0104,42.9196,42.9983,47300.0
2013-08-06 09:55:00,70.99,71.22,70.99,71.1,22400.0,42.9923,43.1316,42.9923,43.0589,22400.0
2013-08-06 10:00:00,71.11,71.19,71.02,71.02,23500.0,43.0649,43.1134,43.0104,43.0104,23500.0
2013-08-06 10:05:00,71.01,71.07,70.97,71.02,17000.0,43.0044,43.0407,42.9802,43.0104,17000.0
2013-08-06 10:10:00,71.0,71.01,70.9,70.96,18800.0,42.9983,43.0044,42.9378,42.9741,18800.0
2013-08-06 10:15:00,70.99,71.02,70.94,71.0,24000.0,42.9923,43.0104,42.962,42.9983,24000.0
2013-08-06 10:20:00,70.99,70.99,70.94,70.96,13800.0,42.9923,42.9923,42.962,42.9741,13800.0
2013-08-06 10:25:00,70.95,71.14,70.94,71.09,34000.0,42.968,43.0831,42.962,43.0528,34000.0
2013-08-06 10:30:00,71.1,71.16,71.09,71.1,21300.0,43.0589,43.0952,43.0528,43.0589,21300.0
2013-08-06 10:35:00,71.09,71.18,71.09,71.15,27000.0,43.0528,43.1073,43.0528,43.0892,27000.0
2013-08-06 10:40:00,71.15,71.32,71.13,71.32,44300.0,43.0892,43.1921,43.0771,43.1921,44300.0
2013-08-06 10:45:00,71.33,71.39,71.33,71.36,15700.0,43.1982,43.2345,43.1982,43.2163,15700.0
2013-08-06 10:50:00,71.35,71.37,71.3,71.31,17000.0,43.2103,43.2224,43.18,43.1861,17000.0
2013-08-06 10:55:00,71.3,71.39,71.26,71.3,32500.0,43.18,43.2345,43.1558,43.18,32500.0
2013-08-06 11:00:00,71.29,71.36,71.29,71.36,23400.0,43.174,43.2163,43.174,43.2163,23400.0
2013-08-06 11:05:00,71.35,71.44,71.35,71.43,21100.0,43.2103,43.2648,43.2103,43.2587,21100.0
2013-08-06 11:10:00,71.43,71.52,71.4,71.47,16600.0,43.2587,43.3132,43.2406,43.283,16600.0
2013-08-06 11:15:00,71.47,71.47,71.42,71.44,16300.0,43.283,43.283,43.2527,43.2648,16300.0
2013-08-06 11:20:00,71.43,71.44,71.39,71.41,13000.0,43.2587,43.2648,43.2345,43.2466,13000.0
2013-08-06 11:25:00,71.41,71.41,71.23,71.24,23300.0,43.2466,43.2466,43.1376,43.1437,23300.0
2013-08-06 11:30:00,71.22,71.25,71.18,71.24,17300.0,43.1316,43.1497,43.1073,43.1437,17300.0
2013-08-06 11:35:00,71.24,71.42,71.23,71.39,16500.0,43.1437,43.2527,43.1376,43.2345,16500.0
2013-08-06 11:40:00,71.39,71.4,71.32,71.38,8100.0,43.2345,43.2406,43.1921,43.2285,8100.0
2013-08-06 11:45:00,71.39,71.39,71.31,71.32,6400.0,43.2345,43.2345,43.1861,43.1921,6400.0
2013-08-06 11:50:00,71.32,71.35,71.27,71.28,10600.0,43.1921,43.2103,43.1618,43.1679,10600.0
2013-08-06 11:55:00,71.3,71.36,71.3,71.35,15600.0,43.18,43.2163,43.18,43.2103,15600.0
2013-08-06 12:00:00,71.37,71.39,71.34,71.34,8600.0,43.2224,43.2345,43.2042,43.2042,8600.0
2013-08-06 12:05:00,71.35,71.38,71.35,71.35,6400.0,43.2103,43.2285,43.2103,43.2103,6400.0
2013-08-06 12:10:00,71.35,71.35,71.19,71.19,17100.0,43.2103,43.2103,43.1134,43.1134,17100.0
2013-08-06 12:15:00,71.19,71.19,71.16,71.16,11300.0,43.1134,43.1134,43.0952,43.0952,11300.0
2013-08-06 12:20:00,71.15,71.19,71.15,71.18,11300.0,43.0892,43.1134,43.0892,43.1073,11300.0
2013-08-06 12:25:00,71.18,71.2,71.14,71.16,9300.0,43.1073,43.1194,43.0831,43.0952,9300.0
2013-08-06 12:30:00,71.17,71.22,71.17,71.19,15400.0,43.1013,43.1316,43.1013,43.1134,15400.0
2013-08-06 12:35:00,71.19,71.2,71.16,71.18,5500.0,43.1134,43.1194,43.0952,43.1073,5500.0
2013-08-06 12:40:00,71.18,71.29,71.18,71.29,14200.0,43.1073,43.174,43.1073,43.174,14200.0
2013-08-06 12:45:00,71.28,71.29,71.24,71.27,9900.0,43.1679,43.174,43.1437,43.1618,9900.0
2013-08-06 12:50:00,71.28,71.29,71.25,71.26,5600.0,43.1679,43.174,43.1497,43.1558,5600.0
2013-08-06 12:55:00,71.26,71.28,71.24,71.25,7800.0,43.1558,43.1679,43.1437,43.1497,7800.0
2013-08-06 13:00:00,71.26,71.27,71.24,71.25,13600.0,43.1558,43.1618,43.1437,43.1497,13600.0
2013-08-06 13:05:00,71.25,71.26,71.22,71.23,7100.0,43.1497,43.1558,43.1316,43.1376,7100.0
2013-08-06 13:10:00,71.23,71.28,71.22,71.27,10900.0,43.1376,43.1679,43.1316,43.1618,10900.0
2013-08-06 13:15:00,71.27,71.28,71.19,71.23,26800.0,43.1618,43.1679,43.1134,43.1376,26800.0
2013-08-06 13:20:00,71.23,71.28,71.23,71.26,9200.0,43.1376,43.1679,43.1376,43.1558,9200.0
2013-08-06 13:25:00,71.27,71.27,71.24,71.24,15500.0,43.1618,43.1618,43.1437,43.1437,15500.0
2013-08-06 13:30:00,71.24,71.27,71.23,71.25,25000.0,43.1437,43.1618,43.1376,43.1497,25000.0
2013-08-06 13:35:00,71.25,71.28,71.2,71.23,16100.0,43.1497,43.1679,43.1194,43.1376,16100.0
2013-08-06 13:40:00,71.22,71.24,71.19,71.19,18300.0,43.1316,43.1437,43.1134,43.1134,18300.0
2013-08-06 13:45:00,71.19,71.28,71.18,71.22,101900.0,43.1134,43.1679,43.1073,43.1316,101900.0
2013-08-06 13:50:00,71.22,71.22,71.16,71.16,18400.0,43.1316,43.1316,43.0952,43.0952,18400.0
2013-08-06 13:55:00,71.15,71.19,71.11,71.17,29100.0,43.0892,43.1134,43.0649,43.1013,29100.0
2013-08-06 14:00:00,71.15,71.16,71.08,71.09,27300.0,43.0892,43.0952,43.0468,43.0528,27300.0
2013-08-06 14:05:00,71.09,71.19,71.08,71.1,46200.0,43.0528,43.1134,43.0468,43.0589,46200.0
2013-08-06 14:10:00,71.11,71.12,71.06,71.07,15900.0,43.0649,43.071,43.0347,43.0407,15900.0
2013-08-06 14:15:00,71.08,71.09,71.02,71.06,31200.0,43.0468,43.0528,43.0104,43.0347,31200.0
2013-08-06 14:20:00,71.07,71.14,71.07,71.12,36100.0,43.0407,43.0831,43.0407,43.071,36100.0
2013-08-06 14:25:00,71.13,71.22,71.12,71.12,20000.0,43.0771,43.1316,43.071,43.071,20000.0
2013-08-06 14:30:00,71.12,71.16,71.08,71.08,17700.0,43.071,43.0952,43.0468,43.0468,17700.0
2013-08-06 14:35:00,71.08,71.14,71.07,71.14,24800.0,43.0468,43.0831,43.0407,43.0831,24800.0
2013-08-06 14:40:00,71.14,71.18,71.13,71.17,22500.0,43.0831,43.1073,43.0771,43.1013,22500.0
2013-08-06 14:45:00,71.18,71.18,71.13,71.16,22600.0,43.1073,43.1073,43.0771,43.0952,22600.0
2013-08-06 14:50:00,71.15,71.17,71.14,71.15,31600.0,43.0892,43.1013,43.0831,43.0892,31600.0
2013-08-06 14:55:00,71.15,71.16,71.09,71.16,37800.0,43.0892,43.0952,43.0528,43.0952,37800.0
2013-08-06 15:00:00,71.17,71.24,71.1,71.12,58200.0,43.1013,43.1437,43.0589,43.071,58200.0
2013-08-06 15:05:00,71.13,71.17,71.02,71.03,39800.0,43.0771,43.1013,43.0104,43.0165,39800.0
2013-08-06 15:10:00,71.03,71.1,71.03,71.07,34200.0,43.0165,43.0589,43.0165,43.0407,34200.0
2013-08-06 15:15:00,71.07,71.15,71.07,71.12,30200.0,43.0407,43.0892,43.0407,43.071,30200.0
2013-08-06 15:20:00,71.12,71.14,71.09,71.11,35300.0,43.071,43.0831,43.0528,43.0649,35300.0
2013-08-06 15:25:00,71.1,71.14,71.05,71.08,36900.0,43.0589,43.0831,43.0286,43.0468,36900.0
2013-08-06 15:30:00,71.08,71.09,71.03,71.04,50800.0,43.0468,43.0528,43.0165,43.0225,50800.0
2013-08-06 15:35:00,71.03,71.13,71.03,71.13,52400.0,43.0165,43.0771,43.0165,43.0771,52400.0
2013-08-06 15:40:00,71.13,71.13,71.03,71.12,67000.0,43.0771,43.0771,43.0165,43.071,67000.0
2013-08-06 15:45:00,71.12,71.15,71.1,71.11,60500.0,43.071,43.0892,43.0589,43.0649,60500.0
2013-08-06 15:50:00,71.11,71.11,71.03,71.03,76700.0,43.0649,43.0649,43.0165,43.0165,76700.0
2013-08-06 15:55:00,71.03,71.11,71.03,71.1,118100.0,43.0165,43.0649,43.0165,43.0589,118100.0
2013-08-07 09:30:00,70.82,70.9,70.59,70.72,82000.0,42.8893,42.9378,42.75,42.8288,82000.0
2013-08-07 09:35:00,70.72,71.18,70.55,71.01,60800.0,42.8288,43.1073,42.7258,43.0044,60800.0
2013-08-07 09:40:00,70.99,71.18,70.85,71.12,33000.0,42.9923,43.1073,42.9075,43.071,33000.0
2013-08-07 09:45:00,71.13,71.23,70.83,70.84,35500.0,43.0771,43.1376,42.8954,42.9014,35500.0
2013-08-07 09:50:00,70.83,70.83,70.6,70.78,37400.0,42.8954,42.8954,42.7561,42.8651,37400.0
2013-08-07 09:55:00,70.79,70.87,70.67,70.77,28800.0,42.8711,42.9196,42.7985,42.859,28800.0
2013-08-07 10:00:00,70.74,70.86,70.68,70.72,25500.0,42.8409,42.9135,42.8045,42.8288,25500.0
2013-08-07 10:05:00,70.71,70.94,70.71,70.93,17100.0,42.8227,42.962,42.8227,42.9559,17100.0
2013-08-07 10:10:00,70.93,71.06,70.88,71.06,24100.0,42.9559,43.0347,42.9257,43.0347,24100.0
2013-08-07 10:15:00,71.08,71.08,70.58,70.81,81800.0,43.0468,43.0468,42.744,42.8833,81800.0
2013-08-07 10:20:00,70.82,71.04,70.8,70.91,37100.0,42.8893,43.0225,42.8772,42.9438,37100.0
2013-08-07 10:25:00,70.92,71.03,70.92,70.97,13500.0,42.9499,43.0165,42.9499,42.9802,13500.0
2013-08-07 10:30:00,70.95,71.05,70.92,70.96,17800.0,42.968,43.0286,42.9499,42.9741,17800.0
2013-08-07 10:35:00,70.95,71.01,70.87,70.91,14400.0,42.968,43.0044,42.9196,42.9438,14400.0
2013-08-07 10:40:00,70.93,70.98,70.87,70.94,13400.0,42.9559,42.9862,42.9196,42.962,13400.0
2013-08-07 10:45:00,70.93,70.94,70.83,70.83,26400.0,42.9559,42.962,42.8954,42.8954,26400.0
2013-08-07 10:50:00,70.82,70.86,70.76,70.78,16700.0,42.8893,42.9135,42.853,42.8651,16700.0
2013-08-07 10:55:00,70.78,70.86,70.78,70.83,21300.0,42.8651,42.9135,42.8651,42.8954,21300.0
2013-08-07 11:00:00,70.84,70.87,70.8,70.8,23200.0,42.9014,42.9196,42.8772,42.8772,23200.0
2013-08-07 11:05:00,70.81,70.84,70.76,70.77,31500.0,42.8833,42.9014,42.853,42.859,31500.0
2013-08-07 11:10:00,70.78,70.79,70.68,70.68,29100.0,42.8651,42.8711,42.8045,42.8045,29100.0
2013-08-07 11:15:00,70.69,70.71,70.61,70.64,24500.0,42.8106,42.8227,42.7621,42.7803,24500.0
2013-08-07 11:20:00,70.64,70.79,70.64,70.72,35300.0,42.7803,42.8711,42.7803,42.8288,35300.0
2013-08-07 11:25:00,70.73,70.77,70.71,70.72,43700.0,42.8348,42.859,42.8227,42.8288,43700.0
2013-08-07 11:30:00,70.74,70.75,70.68,70.71,36800.0,42.8409,42.8469,42.8045,42.8227,36800.0
2013-08-07 11:35:00,70.71,70.79,70.71,70.73,51900.0,42.8227,42.8711,42.8227,42.8348,51900.0
2013-08-07 11:40:00,70.75,70.78,70.71,70.75,18600.0,42.8469,42.8651,42.8227,42.8469,18600.0
2013-08-07 11:45:00,70.75,70.78,70.72,70.76,13800.0,42.8469,42.8651,42.8288,42.853,13800.0
2013-08-07 11:50:00,70.77,70.95,70.74,70.95,62500.0,42.859,42.968,42.8409,42.968,62500.0
2013-08-07 11:55:00,70.95,70.97,70.9,70.95,22100.0,42.968,42.9802,42.9378,42.968,22100.0
2013-08-07 12:00:00,70.95,70.98,70.85,70.86,20800.0,42.968,42.9862,42.9075,42.9135,20800.0
2013-08-07 12:05:00,70.85,70.89,70.78,70.78,11900.0,42.9075,42.9317,42.8651,42.8651,11900.0
2013-08-07 12:10:00,70.79,70.87,70.79,70.86,19100.0,42.8711,42.9196,42.8711,42.9135,19100.0
2013-08-07 12:15:00,70.86,70.87,70.83,70.85,15700.0,42.9135,42.9196,42.8954,42.9075,15700.0
2013-08-07 12:20:00,70.85,70.88,70.8,70.8,53100.0,42.9075,42.9257,42.8772,42.8772,53100.0
2013-08-07 12:25:00,70.8,70.84,70.8,70.84,90000.0,42.8772,42.9014,42.8772,42.9014,90000.0
2013-08-07 12:30:00,70.84,70.85,70.79,70.82,21500.0,42.9014,42.9075,42.8711,42.8893,21500.0
2013-08-07 12:35:00,70.83,70.9,70.82,70.87,9700.0,42.8954,42.9378,42.8893,42.9196,9700.0
2013-08-07 12:40:00,70.87,70.89,70.86,70.89,10100.0,42.9196,42.9317,42.9135,42.9317,10100.0
2013-08-07 12:45:00,70.9,70.92,70.89,70.89,8300.0,42.9378,42.9499,42.9317,42.9317,8300.0
2013-08-07 12:50:00,70.89,70.93,70.89,70.92,9900.0,42.9317,42.9559,42.9317,42.9499,9900.0
2013-08-07 12:55:00,70.92,70.98,70.91,70.97,9300.0,42.9499,42.9862,42.9438,42.9802,9300.0
2013-08-07 13:00:00,70.98,71.01,70.96,70.97,10200.0,42.9862,43.0044,42.9741,42.9802,10200.0
2013-08-07 13:05:00,70.96,70.96,70.88,70.9,13400.0,42.9741,42.9741,42.9257,42.9378,13400.0
2013-08-07 13:10:00,70.89,70.91,70.88,70.88,13200.0,42.9317,42.9438,42.9257,42.9257,13200.0
2013-08-07 13:15:00,70.87,70.87,70.8,70.8,11400.0,42.9196,42.9196,42.8772,42.8772,11400.0
2013-08-07 13:20:00,70.8,70.81,70.77,70.77,8700.0,42.8772,42.8833,42.859,42.859,8700.0
2013-08-07 13:25:00,70.77,70.84,70.77,70.81,33300.0,42.859,42.9014,42.859,42.8833,33300.0
2013-08-07 13:30:00,70.8,70.81,70.69,70.69,23700.0,42.8772,42.8833,42.8106,42.8106,23700.0
2013-08-07 13:35:00,70.7,70.7,70.67,70.68,25800.0,42.8166,42.8166,42.7985,42.8045,25800.0
2013-08-07 13:40:00,70.69,70.71,70.66,70.68,20200.0,42.8106,42.8227,42.7924,42.8045,20200.0
2013-08-07 13:45:00,70.68,70.71,70.63,70.69,23300.0,42.8045,42.8227,42.7742,42.8106,23300.0
2013-08-07 13:50:00,70.68,70.74,70.67,70.74,18700.0,42.8045,42.8409,42.7985,42.8409,18700.0
2013-08-07 13:55:00,70.75,70.8,70.75,70.78,30000.0,42.8469,42.8772,42.8469,42.8651,30000.0
2013-08-07 14:00:00,70.77,70.78,70.69,70.71,26500.0,42.859,42.8651,42.8106,42.8227,26500.0
2013-08-07 14:05:00,70.7,70.72,70.65,70.69,44200.0,42.8166,42.8288,42.7864,42.8106,44200.0
2013-08-07 14:10:00,70.68,70.74,70.68,70.73,17400.0,42.8045,42.8409,42.8045,42.8348,17400.0
2013-08-07 14:15:00,70.72,70.77,70.69,70.69,13100.0,42.8288,42.859,42.8106,42.8106,13100.0
2013-08-07 14:20:00,70.7,70.7,70.59,70.6,40300.0,42.8166,42.8166,42.75,42.7561,40300.0
2013-08-07 14:25:00,70.6,70.64,70.6,70.64,15300.0,42.7561,42.7803,42.7561,42.7803,15300.0
2013-08-07 14:30:00,70.64,70.64,70.59,70.6,24500.0,42.7803,42.7803,42.75,42.7561,24500.0
2013-08-07 14:35:00,70.6,70.62,70.59,70.62,12000.0,42.7561,42.7682,42.75,42.7682,12000.0
2013-08-07 14:40:00,70.62,70.67,70.62,70.64,27200.0,42.7682,42.7985,42.7682,42.7803,27200.0
2013-08-07 14:45:00,70.64,70.65,70.58,70.61,36100.0,42.7803,42.7864,42.744,42.7621,36100.0
2013-08-07 14:50:00,70.6,70.6,70.58,70.58,22100.0,42.7561,42.7561,42.744,42.744,22100.0
2013-08-07 14:55:00,70.59,70.64,70.59,70.6,32500.0,42.75,42.7803,42.75,42.7561,32500.0
2013-08-07 15:00:00,70.6,70.63,70.6,70.63,34500.0,42.7561,42.7742,42.7561,42.7742,34500.0
2013-08-07 15:05:00,70.63,70.7,70.63,70.68,37800.0,42.7742,42.8166,42.7742,42.8045,37800.0
2013-08-07 15:10:00,70.69,70.76,70.69,70.74,34400.0,42.8106,42.853,42.8106,42.8409,34400.0
2013-08-07 15:15:00,70.74,70.75,70.68,70.69,24100.0,42.8409,42.8469,42.8045,42.8106,24100.0
2013-08-07 15:20:00,70.69,70.7,70.63,70.66,64500.0,42.8106,42.8166,42.7742,42.7924,64500.0
2013-08-07 15:25:00,70.66,70.69,70.64,70.69,35800.0,42.7924,42.8106,42.7803,42.8106,35800.0
2013-08-07 15:30:00,70.69,70.71,70.63,70.71,87900.0,42.8106,42.8227,42.7742,42.8227,87900.0
2013-08-07 15:35:00,70.7,70.82,70.7,70.8,82700.0,42.8166,42.8893,42.8166,42.8772,82700.0
2013-08-07 15:40:00,70.79,70.98,70.79,70.98,84000.0,42.8711,42.9862,42.8711,42.9862,84000.0
2013-08-07 15:45:00,70.97,70.99,70.94,70.96,107900.0,42.9802,42.9923,42.962,42.9741,107900.0
2013-08-07 15:50:00,70.97,70.99,70.92,70.96,122100.0,42.9802,42.9923,42.9499,42.9741,122100.0
2013-08-07 15:55:00,70.95,71.08,70.92,71.05,231300.0,42.968,43.0468,42.9499,43.0286,231300.0
2013-08-08 09:30:00,71.16,71.29,70.85,70.92,67500.0,43.0952,43.174,42.9075,42.9499,67500.0
2013-08-08 09:35:00,70.94,71.17,70.85,71.12,28900.0,42.962,43.1013,42.9075,43.071,28900.0
2013-08-08 09:40:00,71.11,71.23,71.03,71.13,40700.0,43.0649,43.1376,43.0165,43.0771,40700.0
2013-08-08 09:45:00,71.16,71.18,71.04,71.16,28300.0,43.0952,43.1073,43.0225,43.0952,28300.0
2013-08-08 09:50:00,71.15,71.28,71.06,71.19,66100.0,43.0892,43.1679,43.0347,43.1134,66100.0
2013-08-08 09:55:00,71.17,71.23,71.11,71.23,33900.0,43.1013,43.1376,43.0649,43.1376,33900.0
2013-08-08 10:00:00,71.21,71.3,71.19,71.24,32500.0,43.1255,43.18,43.1134,43.1437,32500.0
2013-08-08 10:05:00,71.24,71.25,71.13,71.17,33000.0,43.1437,43.1497,43.0771,43.1013,33000.0
2013-08-08 10:10:00,71.16,71.2,71.05,71.1,34100.0,43.0952,43.1194,43.0286,43.0589,34100.0
2013-08-08 10:15:00,71.1,71.2,71.04,71.14,53500.0,43.0589,43.1194,43.0225,43.0831,53500.0
2013-08-08 10:20:00,71.13,71.13,71.04,71.06,23300.0,43.0771,43.0771,43.0225,43.0347,23300.0
2013-08-08 10:25:00,71.04,71.04,70.92,71.0,32600.0,43.0225,43.0225,42.9499,42.9983,32600.0
2013-08-08 10:30:00,70.98,71.01,70.92,70.94,26200.0,42.9862,43.0044,42.9499,42.962,26200.0
2013-08-08 10:35:00,70.95,71.06,70.9,71.06,27200.0,42.968,43.0347,42.9378,43.0347,27200.0
2013-08-08 10:40:00,71.06,71.11,71.0,71.11,21900.0,43.0347,43.0649,42.9983,43.0649,21900.0
2013-08-08 10:45:00,71.11,71.28,71.11,71.27,54400.0,43.0649,43.1679,43.0649,43.1618,54400.0
2013-08-08 10:50:00,71.26,71.26,71.2,71.24,18900.0,43.1558,43.1558,43.1194,43.1437,18900.0
2013-08-08 10:55:00,71.24,71.28,71.14,71.18,27600.0,43.1437,43.1679,43.0831,43.1073,27600.0
2013-08-08 11:00:00,71.17,71.21,71.13,71.16,59100.0,43.1013,43.1255,43.0771,43.0952,59100.0
2013-08-08 11:05:00,71.16,71.16,71.06,71.12,24700.0,43.0952,43.0952,43.0347,43.071,24700.0
2013-08-08 11:10:00,71.11,71.14,71.05,71.09,18300.0,43.0649,43.0831,43.0286,43.0528,18300.0
2013-08-08 11:15:00,71.1,71.13,71.06,71.06,15700.0,43.0589,43.0771,43.0347,43.0347,15700.0
2013-08-08 11:20:00,71.06,71.16,71.06,71.1,34000.0,43.0347,43.0952,43.0347,43.0589,34000.0
2013-08-08 11:25:00,71.09,71.19,71.08,71.19,11500.0,43.0528,43.1134,43.0468,43.1134,11500.0
2013-08-08 11:30:00,71.18,71.21,71.16,71.16,25300.0,43.1073,43.1255,43.0952,43.0952,25300.0
2013-08-08 11:35:00,71.16,71.18,71.09,71.14,26600.0,43.0952,43.1073,43.0528,43.0831,26600.0
2013-08-08 11:40:00,71.13,71.14,71.05,71.12,30400.0,43.0771,43.0831,43.0286,43.071,30400.0
2013-08-08 11:45:00,71.12,71.18,71.12,71.14,22900.0,43.071,43.1073,43.071,43.0831,22900.0
2013-08-08 11:50:00,71.13,71.18,71.12,71.12,20000.0,43.0771,43.1073,43.071,43.071,20000.0
2013-08-08 11:55:00,71.13,71.19,71.11,71.14,22000.0,43.0771,43.1134,43.0649,43.0831,22000.0
2013-08-08 12:00:00,71.13,71.2,71.13,71.19,24400.0,43.0771,43.1194,43.0771,43.1134,24400.0
2013-08-08 12:05:00,71.18,71.24,71.18,71.2,30100.0,43.1073,43.1437,43.1073,43.1194,30100.0
2013-08-08 12:10:00,71.19,71.21,71.15,71.15,20300.0,43.1134,43.1255,43.0892,43.0892,20300.0
2013-08-08 12:15:00,71.15,71.21,71.15,71.18,28200.0,43.0892,43.1255,43.0892,43.1073,28200.0
2013-08-08 12:20:00,71.19,71.24,71.18,71.18,21100.0,43.1134,43.1437,43.1073,43.1073,21100.0
2013-08-08 12:25:00,71.18,71.23,71.16,71.21,16700.0,43.1073,43.1376,43.0952,43.1255,16700.0
2013-08-08 12:30:00,71.21,71.25,71.19,71.21,42500.0,43.1255,43.1497,43.1134,43.1255,42500.0
2013-08-08 12:35:00,71.22,71.27,71.21,71.25,18200.0,43.1316,43.1618,43.1255,43.1497,18200.0
2013-08-08 12:40:00,71.26,71.27,71.24,71.25,15200.0,43.1558,43.1618,43.1437,43.1497,15200.0
2013-08-08 12:45:00,71.26,71.28,71.24,71.25,29100.0,43.1558,43.1679,43.1437,43.1497,29100.0
2013-08-08 12:50:00,71.26,71.27,71.2,71.25,22200.0,43.1558,43.1618,43.1194,43.1497,22200.0
2013-08-08 12:55:00,71.25,71.25,71.21,71.22,11700.0,43.1497,43.1497,43.1255,43.1316,11700.0
2013-08-08 13:00:00,71.22,71.26,71.2,71.26,15200.0,43.1316,43.1558,43.1194,43.1558,15200.0
2013-08-08 13:05:00,71.26,71.27,71.25,71.27,13600.0,43.1558,43.1618,43.1497,43.1618,13600.0
2013-08-08 13:10:00,71.26,71.3,71.24,71.29,13500.0,43.1558,43.18,43.1437,43.174,13500.0
2013-08-08 13:15:00,71.3,71.37,71.3,71.34,15300.0,43.18,43.2224,43.18,43.2042,15300.0
2013-08-08 13:20:00,71.35,71.38,71.34,71.38,9200.0,43.2103,43.2285,43.2042,43.2285,9200.0
2013-08-08 13:25:00,71.38,71.4,71.35,71.39,11300.0,43.2285,43.2406,43.2103,43.2345,11300.0
2013-08-08 13:30:00,71.39,71.45,71.39,71.44,18700.0,43.2345,43.2708,43.2345,43.2648,18700.0
2013-08-08 13:35:00,71.45,71.45,71.38,71.38,20900.0,43.2708,43.2708,43.2285,43.2285,20900.0
2013-08-08 13:40:00,71.38,71.4,71.33,71.4,15300.0,43.2285,43.2406,43.1982,43.2406,15300.0
2013-08-08 13:45:00,71.4,71.4,71.33,71.34,22200.0,43.2406,43.2406,43.1982,43.2042,22200.0
2013-08-08 13:50:00,71.35,71.4,71.32,71.36,17700.0,43.2103,43.2406,43.1921,43.2163,17700.0
2013-08-08 13:55:00,71.36,71.4,71.33,71.4,13700.0,43.2163,43.2406,43.1982,43.2406,13700.0
2013-08-08 14:00:00,71.4,71.48,71.39,71.44,47000.0,43.2406,43.289,43.2345,43.2648,47000.0
2013-08-08 14:05:00,71.45,71.48,71.42,71.42,22400.0,43.2708,43.289,43.2527,43.2527,22400.0
2013-08-08 14:10:00,71.43,71.5,71.42,71.49,11900.0,43.2587,43.3011,43.2527,43.2951,11900.0
2013-08-08 14:15:00,71.49,71.49,71.43,71.43,19700.0,43.2951,43.2951,43.2587,43.2587,19700.0
2013-08-08 14:20:00,71.43,71.43,71.36,71.36,38300.0,43.2587,43.2587,43.2163,43.2163,38300.0
2013-08-08 14:25:00,71.36,71.41,71.34,71.41,27800.0,43.2163,43.2466,43.2042,43.2466,27800.0
2013-08-08 14:30:00,71.41,71.42,71.32,71.33,23600.0,43.2466,43.2527,43.1921,43.1982,23600.0
2013-08-08 14:35:00,71.32,71.36,71.29,71.3,17600.0,43.1921,43.2163,43.174,43.18,17600.0
2013-08-08 14:40:00,71.3,71.31,71.28,71.29,17500.0,43.18,43.1861,43.1679,43.174,17500.0
2013-08-08 14:45:00,71.29,71.32,71.27,71.28,15900.0,43.174,43.1921,43.1618,43.1679,15900.0
2013-08-08 14:50:00,71.27,71.29,71.23,71.23,27100.0,43.1618,43.174,43.1376,43.1376,27100.0
2013-08-08 14:55:00,71.23,71.24,71.21,71.21,19900.0,43.1376,43.1437,43.1255,43.1255,19900.0
2013-08-08 15:00:00,71.21,71.22,71.17,71.18,32600.0,43.1255,43.1316,43.1013,43.1073,32600.0
2013-08-08 15:05:00,71.17,71.19,71.15,71.18,24500.0,43.1013,43.1134,43.0892,43.1073,24500.0
2013-08-08 15:10:00,71.18,71.18,71.13,71.15,28500.0,43.1073,43.1073,43.0771,43.0892,28500.0
2013-08-08 15:15:00,71.15,71.2,71.1,71.11,40000.0,43.0892,43.1194,43.0589,43.0649,40000.0
2013-08-08 15:20:00,71.1,71.11,71.04,71.06,53200.0,43.0589,43.0649,43.0225,43.0347,53200.0
2013-08-08 15:25:00,71.06,71.08,71.04,71.08,45700.0,43.0347,43.0468,43.0225,43.0468,45700.0
2013-08-08 15:30:00,71.07,71.21,71.07,71.18,80900.0,43.0407,43.1255,43.0407,43.1073,80900.0
2013-08-08 15:35:00,71.18,71.21,71.11,71.21,34800.0,43.1073,43.1255,43.0649,43.1255,34800.0
2013-08-08 15:40:00,71.22,71.26,71.2,71.21,47000.0,43.1316,43.1558,43.1194,43.1255,47000.0
2013-08-08 15:45:00,71.21,71.28,71.21,71.27,59100.0,43.1255,43.1679,43.1255,43.1618,59100.0
2013-08-08 15:50:00,71.27,71.27,71.21,71.21,71100.0,43.1618,43.1618,43.1255,43.1255,71100.0
2013-08-08 15:55:00,71.21,71.25,71.21,71.22,108700.0,43.1255,43.1497,43.1255,43.1316,108700.0
2013-08-09 09:30:00,71.22,71.22,71.05,71.18,46600.0,43.1316,43.1316,43.0286,43.1073,46600.0
2013-08-09 09:35:00,71.2,71.36,71.09,71.11,14200.0,43.1194,43.2163,43.0528,43.0649,14200.0
2013-08-09 09:40:00,71.12,71.18,71.0,71.13,17400.0,43.071,43.1073,42.9983,43.0771,17400.0
2013-08-09 09:45:00,71.19,71.23,71.12,71.17,13200.0,43.1134,43.1376,43.071,43.1013,13200.0
2013-08-09 09:50:00,71.15,71.24,71.13,71.17,16300.0,43.0892,43.1437,43.0771,43.1013,16300.0
2013-08-09 09:55:00,71.18,71.3,71.14,71.17,30300.0,43.1073,43.18,43.0831,43.1013,30300.0
2013-08-09 10:00:00,71.17,71.2,71.06,71.11,38100.0,43.1013,43.1194,43.0347,43.0649,38100.0
2013-08-09 10:05:00,71.12,71.18,71.07,71.17,30600.0,43.071,43.1073,43.0407,43.1013,30600.0
2013-08-09 10:10:00,71.14,71.16,71.06,71.16,26900.0,43.0831,43.0952,43.0347,43.0952,26900.0
2013-08-09 10:15:00,71.16,71.16,71.0,71.06,49200.0,43.0952,43.0952,42.9983,43.0347,49200.0
2013-08-09 10:20:00,71.06,71.08,70.87,70.94,46000.0,43.0347,43.0468,42.9196,42.962,46000.0
2013-08-09 10:25:00,70.95,70.96,70.81,70.84,27000.0,42.968,42.9741,42.8833,42.9014,27000.0
2013-08-09 10:30:00,70.83,70.9,70.8,70.9,24500.0,42.8954,42.9378,42.8772,42.9378,24500.0
2013-08-09 10:35:00,70.9,71.01,70.9,71.01,26300.0,42.9378,43.0044,42.9378,43.0044,26300.0
2013-08-09 10:40:00,71.0,71.03,70.99,71.02,12900.0,42.9983,43.0165,42.9923,43.0104,12900.0
2013-08-09 10:45:00,71.01,71.02,70.88,70.89,26100.0,43.0044,43.0104,42.9257,42.9317,26100.0
2013-08-09 10:50:00,70.89,70.9,70.83,70.84,28100.0,42.9317,42.9378,42.8954,42.9014,28100.0
2013-08-09 10:55:00,70.85,70.87,70.8,70.8,27800.0,42.9075,42.9196,42.8772,42.8772,27800.0
2013-08-09 11:00:00,70.8,70.85,70.76,70.79,17600.0,42.8772,42.9075,42.853,42.8711,17600.0
2013-08-09 11:05:00,70.78,70.81,70.72,70.8,22500.0,42.8651,42.8833,42.8288,42.8772,22500.0
2013-08-09 11:10:00,70.81,70.82,70.78,70.79,10100.0,42.8833,42.8893,42.8651,42.8711,10100.0
2013-08-09 11:15:00,70.8,70.81,70.78,70.8,9000.0,42.8772,42.8833,42.8651,42.8772,9000.0
2013-08-09 11:20:00,70.81,70.81,70.74,70.77,19600.0,42.8833,42.8833,42.8409,42.859,19600.0
2013-08-09 11:25:00,70.76,70.76,70.67,70.69,25400.0,42.853,42.853,42.7985,42.8106,25400.0
2013-08-09 11:30:00,70.68,70.77,70.67,70.75,31200.0,42.8045,42.859,42.7985,42.8469,31200.0
2013-08-09 11:35:00,70.77,70.83,70.76,70.78,23300.0,42.859,42.8954,42.853,42.8651,23300.0
2013-08-09 11:40:00,70.78,70.81,70.77,70.8,25700.0,42.8651,42.8833,42.859,42.8772,25700.0
2013-08-09 11:45:00,70.81,70.92,70.8,70.91,16100.0,42.8833,42.9499,42.8772,42.9438,16100.0
2013-08-09 11:50:00,70.92,70.92,70.77,70.77,29100.0,42.9499,42.9499,42.859,42.859,29100.0
2013-08-09 11:55:00,70.78,70.87,70.78,70.87,21300.0,42.8651,42.9196,42.8651,42.9196,21300.0
2013-08-09 12:00:00,70.87,70.9,70.84,70.84,17800.0,42.9196,42.9378,42.9014,42.9014,17800.0
2013-08-09 12:05:00,70.85,70.85,70.8,70.82,13600.0,42.9075,42.9075,42.8772,42.8893,13600.0
2013-08-09 12:10:00,70.83,70.92,70.83,70.88,15000.0,42.8954,42.9499,42.8954,42.9257,15000.0
2013-08-09 12:15:00,70.88,70.94,70.88,70.9,16700.0,42.9257,42.962,42.9257,42.9378,16700.0
2013-08-09 12:20:00,70.89,70.95,70.85,70.88,14400.0,42.9317,42.968,42.9075,42.9257,14400.0
2013-08-09 12:25:00,70.87,70.96,70.87,70.96,15200.0,42.9196,42.9741,42.9196,42.9741,15200.0
2013-08-09 12:30:00,70.96,71.02,70.96,71.01,13300.0,42.9741,43.0104,42.9741,43.0044,13300.0
2013-08-09 12:35:00,71.01,71.09,71.01,71.05,21300.0,43.0044,43.0528,43.0044,43.0286,21300.0
2013-08-09 12:40:00,71.05,71.08,71.02,71.02,9800.0,43.0286,43.0468,43.0104,43.0104,9800.0
2013-08-09 12:45:00,71.03,71.08,71.03,71.04,14500.0,43.0165,43.0468,43.0165,43.0225,14500.0
2013-08-09 12:50:00,71.04,71.05,70.95,70.95,9400.0,43.0225,43.0286,42.968,42.968,9400.0
2013-08-09 12:55:00,70.93,70.94,70.88,70.88,14000.0,42.9559,42.962,42.9257,42.9257,14000.0
2013-08-09 13:00:00,70.89,70.91,70.84,70.91,8400.0,42.9317,42.9438,42.9014,42.9438,8400.0
2013-08-09 13:05:00,70.91,70.92,70.87,70.9,8800.0,42.9438,42.9499,42.9196,42.9378,8800.0
2013-08-09 13:10:00,70.91,70.93,70.9,70.9,8600.0,42.9438,42.9559,42.9378,42.9378,8600.0
2013-08-09 13:15:00,70.91,70.94,70.88,70.91,11400.0,42.9438,42.962,42.9257,42.9438,11400.0
2013-08-09 13:20:00,70.93,70.95,70.91,70.92,12400.0,42.9559,42.968,42.9438,42.9499,12400.0
2013-08-09 13:25:00,70.92,70.99,70.91,70.95,17000.0,42.9499,42.9923,42.9438,42.968,17000.0
2013-08-09 13:30:00,70.96,70.99,70.91,70.97,22000.0,42.9741,42.9923,42.9438,42.9802,22000.0
2013-08-09 13:35:00,70.97,70.98,70.91,70.92,20600.0,42.9802,42.9862,42.9438,42.9499,20600.0
2013-08-09 13:40:00,70.92,70.94,70.89,70.91,10400.0,42.9499,42.962,42.9317,42.9438,10400.0
2013-08-09 13:45:00,70.9,70.92,70.9,70.92,9200.0,42.9378,42.9499,42.9378,42.9499,9200.0
2013-08-09 13:50:00,70.91,70.96,70.9,70.95,9400.0,42.9438,42.9741,42.9378,42.968,9400.0
2013-08-09 13:55:00,70.96,70.98,70.91,70.93,8300.0,42.9741,42.9862,42.9438,42.9559,8300.0
2013-08-09 14:00:00,70.93,70.97,70.92,70.94,9500.0,42.9559,42.9802,42.9499,42.962,9500.0
2013-08-09 14:05:00,70.94,70.95,70.9,70.91,28100.0,42.962,42.968,42.9378,42.9438,28100.0
2013-08-09 14:10:00,70.91,70.92,70.89,70.91,14700.0,42.9438,42.9499,42.9317,42.9438,14700.0
2013-08-09 14:15:00,70.9,70.92,70.84,70.92,24800.0,42.9378,42.9499,42.9014,42.9499,24800.0
2013-08-09 14:20:00,70.91,70.92,70.88,70.88,13600.0,42.9438,42.9499,42.9257,42.9257,13600.0
2013-08-09 14:25:00,70.89,70.89,70.83,70.84,15800.0,42.9317,42.9317,42.8954,42.9014,15800.0
2013-08-09 14:30:00,70.84,70.85,70.81,70.83,16900.0,42.9014,42.9075,42.8833,42.8954,16900.0
2013-08-09 14:35:00,70.84,70.84,70.75,70.77,17000.0,42.9014,42.9014,42.8469,42.859,17000.0
2013-08-09 14:40:00,70.78,70.82,70.77,70.8,25100.0,42.8651,42.8893,42.859,42.8772,25100.0
2013-08-09 14:45:00,70.8,70.81,70.77,70.79,14900.0,42.8772,42.8833,42.859,42.8711,14900.0
2013-08-09 14:50:00,70.8,70.8,70.73,70.74,31100.0,42.8772,42.8772,42.8348,42.8409,31100.0
2013-08-09 14:55:00,70.74,70.78,70.71,70.78,24800.0,42.8409,42.8651,42.8227,42.8651,24800.0
2013-08-09 15:00:00,70.79,70.8,70.72,70.77,14000.0,42.8711,42.8772,42.8288,42.859,14000.0
2013-08-09 15:05:00,70.77,70.78,70.73,70.76,15800.0,42.859,42.8651,42.8348,42.853,15800.0
2013-08-09 15:10:00,70.75,70.79,70.73,70.76,29400.0,42.8469,42.8711,42.8348,42.853,29400.0
2013-08-09 15:15:00,70.76,70.78,70.74,70.76,15000.0,42.853,42.8651,42.8409,42.853,15000.0
2013-08-09 15:20:00,70.76,70.8,70.74,70.75,29600.0,42.853,42.8772,42.8409,42.8469,29600.0
2013-08-09 15:25:00,70.76,70.83,70.74,70.75,26000.0,42.853,42.8954,42.8409,42.8469,26000.0
2013-08-09 15:30:00,70.75,70.77,70.7,70.72,24700.0,42.8469,42.859,42.8166,42.8288,24700.0
2013-08-09 15:35:00,70.73,70.8,70.71,70.74,36500.0,42.8348,42.8772,42.8227,42.8409,36500.0
2013-08-09 15:40:00,70.74,70.75,70.69,70.69,51500.0,42.8409,42.8469,42.8106,42.8106,51500.0
2013-08-09 15:45:00,70.69,70.73,70.65,70.73,60900.0,42.8106,42.8348,42.7864,42.8348,60900.0
2013-08-09 15:50:00,70.72,70.72,70.68,70.68,50100.0,42.8288,42.8288,42.8045,42.8045,50100.0
2013-08-09 15:55:00,70.69,70.77,70.68,70.75,114000.0,42.8106,42.859,42.8045,42.8469,114000.0
2013-08-12 09:30:00,70.75,70.81,70.5,70.65,102400.0,42.8469,42.8833,42.6955,42.7864,102400.0
2013-08-12 09:35:00,70.69,70.75,70.53,70.57,19500.0,42.8106,42.8469,42.7137,42.7379,19500.0
2013-08-12 09:40:00,70.6,70.63,70.45,70.62,63100.0,42.7561,42.7742,42.6652,42.7682,63100.0
2013-08-12 09:45:00,70.62,70.67,70.55,70.64,39000.0,42.7682,42.7985,42.7258,42.7803,39000.0
2013-08-12 09:50:00,70.65,70.73,70.6,70.6,29500.0,42.7864,42.8348,42.7561,42.7561,29500.0
2013-08-12 09:55:00,70.6,70.63,70.53,70.6,30200.0,42.7561,42.7742,42.7137,42.7561,30200.0
2013-08-12 10:00:00,70.6,70.7,70.5,70.55,34900.0,42.7561,42.8166,42.6955,42.7258,34900.0
2013-08-12 10:05:00,70.55,70.62,70.51,70.6,22100.0,42.7258,42.7682,42.7016,42.7561,22100.0
2013-08-12 10:10:00,70.61,70.61,70.5,70.57,38800.0,42.7621,42.7621,42.6955,42.7379,38800.0
2013-08-12 10:15:00,70.57,70.62,70.5,70.55,22200.0,42.7379,42.7682,42.6955,42.7258,22200.0
2013-08-12 10:20:00,70.56,70.64,70.55,70.59,22000.0,42.7319,42.7803,42.7258,42.75,22000.0
2013-08-12 10:25:00,70.61,70.67,70.51,70.52,23900.0,42.7621,42.7985,42.7016,42.7076,23900.0
2013-08-12 10:30:00,70.52,70.62,70.52,70.6,50500.0,42.7076,42.7682,42.7076,42.7561,50500.0
2013-08-12 10:35:00,70.62,70.67,70.57,70.59,20100.0,42.7682,42.7985,42.7379,42.75,20100.0
2013-08-12 10:40:00,70.59,70.67,70.59,70.63,23600.0,42.75,42.7985,42.75,42.7742,23600.0
2013-08-12 10:45:00,70.64,70.65,70.57,70.61,13600.0,42.7803,42.7864,42.7379,42.7621,13600.0
2013-08-12 10:50:00,70.6,70.65,70.59,70.63,21800.0,42.7561,42.7864,42.75,42.7742,21800.0
2013-08-12 10:55:00,70.64,70.68,70.6,70.64,23600.0,42.7803,42.8045,42.7561,42.7803,23600.0
2013-08-12 11:00:00,70.66,70.69,70.62,70.64,19500.0,42.7924,42.8106,42.7682,42.7803,19500.0
2013-08-12 11:05:00,70.64,70.64,70.53,70.54,19400.0,42.7803,42.7803,42.7137,42.7197,19400.0
2013-08-12 11:10:00,70.54,70.59,70.54,70.55,12500.0,42.7197,42.75,42.7197,42.7258,12500.0
2013-08-12 11:15:00,70.55,70.59,70.54,70.57,15300.0,42.7258,42.75,42.7197,42.7379,15300.0
2013-08-12 11:20:00,70.57,70.6,70.55,70.55,31400.0,42.7379,42.7561,42.7258,42.7258,31400.0
2013-08-12 11:25:00,70.55,70.58,70.52,70.58,24600.0,42.7258,42.744,42.7076,42.744,24600.0
2013-08-12 11:30:00,70.58,70.62,70.56,70.57,25100.0,42.744,42.7682,42.7319,42.7379,25100.0
2013-08-12 11:35:00,70.58,70.62,70.57,70.61,20600.0,42.744,42.7682,42.7379,42.7621,20600.0
2013-08-12 11:40:00,70.6,70.62,70.56,70.6,18800.0,42.7561,42.7682,42.7319,42.7561,18800.0
2013-08-12 11:45:00,70.61,70.61,70.5,70.51,26300.0,42.7621,42.7621,42.6955,42.7016,26300.0
2013-08-12 11:50:00,70.5,70.51,70.45,70.48,38600.0,42.6955,42.7016,42.6652,42.6834,38600.0
2013-08-12 11:55:00,70.48,70.61,70.47,70.61,13400.0,42.6834,42.7621,42.6774,42.7621,13400.0
2013-08-12 12:00:00,70.61,70.62,70.51,70.53,18000.0,42.7621,42.7682,42.7016,42.7137,18000.0
2013-08-12 12:05:00,70.54,70.58,70.52,70.57,14500.0,42.7197,42.744,42.7076,42.7379,14500.0
2013-08-12 12:10:00,70.57,70.62,70.52,70.59,17000.0,42.7379,42.7682,42.7076,42.75,17000.0
2013-08-12 12:15:00,70.58,70.66,70.58,70.64,9800.0,42.744,42.7924,42.744,42.7803,9800.0
2013-08-12 12:20:00,70.64,70.67,70.63,70.64,10800.0,42.7803,42.7985,42.7742,42.7803,10800.0
2013-08-12 12:25:00,70.64,70.64,70.56,70.56,13600.0,42.7803,42.7803,42.7319,42.7319,13600.0
2013-08-12 12:30:00,70.55,70.58,70.5,70.57,16100.0,42.7258,42.744,42.6955,42.7379,16100.0
2013-08-12 12:35:00,70.57,70.57,70.51,70.51,18500.0,42.7379,42.7379,42.7016,42.7016,18500.0
2013-08-12 12:40:00,70.52,70.57,70.49,70.52,24500.0,42.7076,42.7379,42.6895,42.7076,24500.0
2013-08-12 12:45:00,70.54,70.58,70.53,70.58,15600.0,42.7197,42.744,42.7137,42.744,15600.0
2013-08-12 12:50:00,70.57,70.62,70.56,70.6,18800.0,42.7379,42.7682,42.7319,42.7561,18800.0
2013-08-12 12:55:00,70.61,70.65,70.59,70.63,11800.0,42.7621,42.7864,42.75,42.7742,11800.0
2013-08-12 13:00:00,70.65,70.68,70.59,70.6,12000.0,42.7864,42.8045,42.75,42.7561,12000.0
2013-08-12 13:05:00,70.59,70.6,70.5,70.52,20000.0,42.75,42.7561,42.6955,42.7076,20000.0
2013-08-12 13:10:00,70.53,70.56,70.49,70.51,16600.0,42.7137,42.7319,42.6895,42.7016,16600.0
2013-08-12 13:15:00,70.51,70.57,70.48,70.57,15000.0,42.7016,42.7379,42.6834,42.7379,15000.0
2013-08-12 13:20:00,70.57,70.58,70.5,70.54,12200.0,42.7379,42.744,42.6955,42.7197,12200.0
2013-08-12 13:25:00,70.53,70.54,70.49,70.52,18600.0,42.7137,42.7197,42.6895,42.7076,18600.0
2013-08-12 13:30:00,70.53,70.56,70.5,70.56,15100.0,42.7137,42.7319,42.6955,42.7319,15100.0
2013-08-12 13:35:00,70.57,70.59,70.52,70.56,9300.0,42.7379,42.75,42.7076,42.7319,9300.0
2013-08-12 13:40:00,70.56,70.58,70.51,70.51,21800.0,42.7319,42.744,42.7016,42.7016,21800.0
2013-08-12 13:45:00,70.51,70.55,70.49,70.5,13900.0,42.7016,42.7258,42.6895,42.6955,13900.0
2013-08-12 13:50:00,70.5,70.52,70.45,70.48,19900.0,42.6955,42.7076,42.6652,42.6834,19900.0
2013-08-12 13:55:00,70.47,70.57,70.47,70.56,23700.0,42.6774,42.7379,42.6774,42.7319,23700.0
2013-08-12 14:00:00,70.57,70.57,70.51,70.53,16600.0,42.7379,42.7379,42.7016,42.7137,16600.0
2013-08-12 14:05:00,70.53,70.54,70.5,70.53,18300.0,42.7137,42.7197,42.6955,42.7137,18300.0
2013-08-12 14:10:00,70.53,70.53,70.45,70.49,29800.0,42.7137,42.7137,42.6652,42.6895,29800.0
2013-08-12 14:15:00,70.48,70.53,70.48,70.52,38000.0,42.6834,42.7137,42.6834,42.7076,38000.0
2013-08-12 14:20:00,70.52,70.54,70.51,70.54,12800.0,42.7076,42.7197,42.7016,42.7197,12800.0
2013-08-12 14:25:00,70.54,70.54,70.46,70.51,14800.0,42.7197,42.7197,42.6713,42.7016,14800.0
2013-08-12 14:30:00,70.51,70.53,70.47,70.49,24400.0,42.7016,42.7137,42.6774,42.6895,24400.0
2013-08-12 14:35:00,70.49,70.52,70.48,70.49,15500.0,42.6895,42.7076,42.6834,42.6895,15500.0
2013-08-12 14:40:00,70.49,70.55,70.49,70.54,14300.0,42.6895,42.7258,42.6895,42.7197,14300.0
2013-08-12 14:45:00,70.53,70.59,70.49,70.57,44000.0,42.7137,42.75,42.6895,42.7379,44000.0
2013-08-12 14:50:00,70.57,70.59,70.55,70.59,25300.0,42.7379,42.75,42.7258,42.75,25300.0
2013-08-12 14:55:00,70.59,70.62,70.57,70.61,46500.0,42.75,42.7682,42.7379,42.7621,46500.0
2013-08-12 15:00:00,70.61,70.64,70.6,70.62,16000.0,42.7621,42.7803,42.7561,42.7682,16000.0
2013-08-12 15:05:00,70.63,70.65,70.61,70.65,22200.0,42.7742,42.7864,42.7621,42.7864,22200.0
2013-08-12 15:10:00,70.65,70.69,70.64,70.64,34500.0,42.7864,42.8106,42.7803,42.7803,34500.0
2013-08-12 15:15:00,70.64,70.64,70.59,70.61,26200.0,42.7803,42.7803,42.75,42.7621,26200.0
2013-08-12 15:20:00,70.61,70.64,70.6,70.61,46300.0,42.7621,42.7803,42.7561,42.7621,46300.0
2013-08-12 15:25:00,70.61,70.66,70.61,70.66,28700.0,42.7621,42.7924,42.7621,42.7924,28700.0
2013-08-12 15:30:00,70.66,70.71,70.65,70.68,92000.0,42.7924,42.8227,42.7864,42.8045,92000.0
2013-08-12 15:35:00,70.68,70.77,70.66,70.77,71100.0,42.8045,42.859,42.7924,42.859,71100.0
2013-08-12 15:40:00,70.77,70.8,70.73,70.75,37700.0,42.859,42.8772,42.8348,42.8469,37700.0
2013-08-12 15:45:00,70.76,70.83,70.76,70.8,47200.0,42.853,42.8954,42.853,42.8772,47200.0
2013-08-12 15:50:00,70.8,70.81,70.76,70.8,76300.0,42.8772,42.8833,42.853,42.8772,76300.0
2013-08-12 15:55:00,70.79,70.8,70.75,70.76,113200.0,42.8711,42.8772,42.8469,42.853,113200.0
2013-08-13 09:30:00,70.68,70.79,70.63,70.71,41900.0,42.8045,42.8711,42.7742,42.8227,41900.0
2013-08-13 09:35:00,70.71,70.74,70.61,70.68,51900.0,42.8227,42.8409,42.7621,42.8045,51900.0
2013-08-13 09:40:00,70.64,70.73,70.62,70.7,9900.0,42.7803,42.8348,42.7682,42.8166,9900.0
2013-08-13 09:45:00,70.71,70.75,70.68,70.7,13800.0,42.8227,42.8469,42.8045,42.8166,13800.0
2013-08-13 09:50:00,70.7,70.75,70.63,70.66,41200.0,42.8166,42.8469,42.7742,42.7924,41200.0
2013-08-13 09:55:00,70.67,70.84,70.66,70.84,26400.0,42.7985,42.9014,42.7924,42.9014,26400.0
2013-08-13 10:00:00,70.84,70.84,70.69,70.69,25500.0,42.9014,42.9014,42.8106,42.8106,25500.0
2013-08-13 10:05:00,70.69,70.75,70.65,70.67,60100.0,42.8106,42.8469,42.7864,42.7985,60100.0
2013-08-13 10:10:00,70.66,70.75,70.65,70.73,37600.0,42.7924,42.8469,42.7864,42.8348,37600.0
2013-08-13 10:15:00,70.74,70.75,70.69,70.73,33400.0,42.8409,42.8469,42.8106,42.8348,33400.0
2013-08-13 10:20:00,70.73,70.76,70.7,70.72,25300.0,42.8348,42.853,42.8166,42.8288,25300.0
2013-08-13 10:25:00,70.73,70.76,70.69,70.7,62800.0,42.8348,42.853,42.8106,42.8166,62800.0
2013-08-13 10:30:00,70.7,70.72,70.65,70.69,80300.0,42.8166,42.8288,42.7864,42.8106,80300.0
2013-08-13 10:35:00,70.7,70.74,70.69,70.74,33000.0,42.8166,42.8409,42.8106,42.8409,33000.0
2013-08-13 10:40:00,70.75,70.75,70.67,70.72,62400.0,42.8469,42.8469,42.7985,42.8288,62400.0
2013-08-13 10:45:00,70.72,70.76,70.69,70.76,19700.0,42.8288,42.853,42.8106,42.853,19700.0
2013-08-13 10:50:00,70.77,70.77,70.68,70.7,59000.0,42.859,42.859,42.8045,42.8166,59000.0
2013-08-13 10:55:00,70.7,70.75,70.69,70.74,41100.0,42.8166,42.8469,42.8106,42.8409,41100.0
2013-08-13 11:00:00,70.73,70.76,70.69,70.72,44500.0,42.8348,42.853,42.8106,42.8288,44500.0
2013-08-13 11:05:00,70.72,70.74,70.68,70.71,31000.0,42.8288,42.8409,42.8045,42.8227,31000.0
2013-08-13 11:10:00,70.71,70.72,70.68,70.69,31300.0,42.8227,42.8288,42.8045,42.8106,31300.0
2013-08-13 11:15:00,70.69,70.74,70.68,70.74,41400.0,42.8106,42.8409,42.8045,42.8409,41400.0
2013-08-13 11:20:00,70.73,70.78,70.72,70.76,18400.0,42.8348,42.8651,42.8288,42.853,18400.0
2013-08-13 11:25:00,70.76,70.77,70.72,70.77,21000.0,42.853,42.859,42.8288,42.859,21000.0
2013-08-13 11:30:00,70.78,70.78,70.74,70.74,25500.0,42.8651,42.8651,42.8409,42.8409,25500.0
2013-08-13 11:35:00,70.74,70.76,70.7,70.7,36700.0,42.8409,42.853,42.8166,42.8166,36700.0
2013-08-13 11:40:00,70.71,70.74,70.68,70.74,30800.0,42.8227,42.8409,42.8045,42.8409,30800.0
2013-08-13 11:45:00,70.75,70.76,70.73,70.76,17800.0,42.8469,42.853,42.8348,42.853,17800.0
2013-08-13 11:50:00,70.76,70.76,70.7,70.71,36700.0,42.853,42.853,42.8166,42.8227,36700.0
2013-08-13 11:55:00,70.7,70.73,70.69,70.72,27800.0,42.8166,42.8348,42.8106,42.8288,27800.0
2013-08-13 12:00:00,70.71,70.74,70.69,70.7,50800.0,42.8227,42.8409,42.8106,42.8166,50800.0
2013-08-13 12:05:00,70.7,70.71,70.68,70.71,37300.0,42.8166,42.8227,42.8045,42.8227,37300.0
2013-08-13 12:10:00,70.72,70.74,70.7,70.74,30600.0,42.8288,42.8409,42.8166,42.8409,30600.0
2013-08-13 12:15:00,70.74,70.79,70.72,70.77,31200.0,42.8409,42.8711,42.8288,42.859,31200.0
2013-08-13 12:20:00,70.78,70.79,70.75,70.75,15900.0,42.8651,42.8711,42.8469,42.8469,15900.0
2013-08-13 12:25:00,70.74,70.79,70.73,70.78,18900.0,42.8409,42.8711,42.8348,42.8651,18900.0
2013-08-13 12:30:00,70.8,70.81,70.77,70.78,28300.0,42.8772,42.8833,42.859,42.8651,28300.0
2013-08-13 12:35:00,70.79,70.81,70.77,70.81,12700.0,42.8711,42.8833,42.859,42.8833,12700.0
2013-08-13 12:40:00,70.81,70.84,70.8,70.82,17200.0,42.8833,42.9014,42.8772,42.8893,17200.0
2013-08-13 12:45:00,70.83,70.91,70.83,70.89,35800.0,42.8954,42.9438,42.8954,42.9317,35800.0
2013-08-13 12:50:00,70.89,70.93,70.88,70.9,19100.0,42.9317,42.9559,42.9257,42.9378,19100.0
2013-08-13 12:55:00,70.9,70.94,70.87,70.87,13800.0,42.9378,42.962,42.9196,42.9196,13800.0
2013-08-13 13:00:00,70.86,70.9,70.85,70.88,14900.0,42.9135,42.9378,42.9075,42.9257,14900.0
2013-08-13 13:05:00,70.9,70.9,70.87,70.89,13500.0,42.9378,42.9378,42.9196,42.9317,13500.0
2013-08-13 13:10:00,70.88,70.91,70.84,70.86,24900.0,42.9257,42.9438,42.9014,42.9135,24900.0
2013-08-13 13:15:00,70.87,70.9,70.87,70.88,7800.0,42.9196,42.9378,42.9196,42.9257,7800.0
2013-08-13 13:20:00,70.88,70.91,70.84,70.88,22400.0,42.9257,42.9438,42.9014,42.9257,22400.0
2013-08-13 13:25:00,70.87,70.93,70.87,70.88,34400.0,42.9196,42.9559,42.9196,42.9257,34400.0
2013-08-13 13:30:00,70.88,70.89,70.82,70.82,11700.0,42.9257,42.9317,42.8893,42.8893,11700.0
2013-08-13 13:35:00,70.82,70.83,70.76,70.77,12600.0,42.8893,42.8954,42.853,42.859,12600.0
2013-08-13 13:40:00,70.78,70.81,70.76,70.81,29800.0,42.8651,42.8833,42.853,42.8833,29800.0
2013-08-13 13:45:00,70.81,70.85,70.8,70.81,16100.0,42.8833,42.9075,42.8772,42.8833,16100.0
2013-08-13 13:50:00,70.82,70.82,70.79,70.79,27800.0,42.8893,42.8893,42.8711,42.8711,27800.0
2013-08-13 13:55:00,70.78,70.84,70.78,70.8,50900.0,42.8651,42.9014,42.8651,42.8772,50900.0
2013-08-13 14:00:00,70.8,70.81,70.79,70.8,38200.0,42.8772,42.8833,42.8711,42.8772,38200.0
2013-08-13 14:05:00,70.8,70.81,70.78,70.81,57500.0,42.8772,42.8833,42.8651,42.8833,57500.0
2013-08-13 14:10:00,70.8,70.81,70.78,70.79,73300.0,42.8772,42.8833,42.8651,42.8711,73300.0
2013-08-13 14:15:00,70.78,70.8,70.76,70.78,94400.0,42.8651,42.8772,42.853,42.8651,94400.0
2013-08-13 14:20:00,70.78,70.78,70.77,70.78,24300.0,42.8651,42.8651,42.859,42.8651,24300.0
2013-08-13 14:25:00,70.78,70.82,70.77,70.81,20800.0,42.8651,42.8893,42.859,42.8833,20800.0
2013-08-13 14:30:00,70.81,70.81,70.78,70.81,132700.0,42.8833,42.8833,42.8651,42.8833,132700.0
2013-08-13 14:35:00,70.81,70.81,70.78,70.79,61200.0,42.8833,42.8833,42.8651,42.8711,61200.0
2013-08-13 14:40:00,70.78,70.83,70.78,70.81,32500.0,42.8651,42.8954,42.8651,42.8833,32500.0
2013-08-13 14:45:00,70.81,70.84,70.79,70.84,59400.0,42.8833,42.9014,42.8711,42.9014,59400.0
2013-08-13 14:50:00,70.84,70.84,70.81,70.84,29200.0,42.9014,42.9014,42.8833,42.9014,29200.0
2013-08-13 14:55:00,70.84,70.87,70.81,70.87,37600.0,42.9014,42.9196,42.8833,42.9196,37600.0
2013-08-13 15:00:00,70.87,70.88,70.83,70.83,36000.0,42.9196,42.9257,42.8954,42.8954,36000.0
2013-08-13 15:05:00,70.84,70.84,70.79,70.82,77100.0,42.9014,42.9014,42.8711,42.8893,77100.0
2013-08-13 15:10:00,70.82,70.82,70.8,70.81,38800.0,42.8893,42.8893,42.8772,42.8833,38800.0
2013-08-13 15:15:00,70.8,70.84,70.8,70.84,69800.0,42.8772,42.9014,42.8772,42.9014,69800.0
2013-08-13 15:20:00,70.84,70.9,70.83,70.89,96900.0,42.9014,42.9378,42.8954,42.9317,96900.0
2013-08-13 15:25:00,70.89,70.91,70.88,70.88,61600.0,42.9317,42.9438,42.9257,42.9257,61600.0
2013-08-13 15:30:00,70.88,70.91,70.87,70.88,143500.0,42.9257,42.9438,42.9196,42.9257,143500.0
2013-08-13 15:35:00,70.89,70.92,70.87,70.89,72400.0,42.9317,42.9499,42.9196,42.9317,72400.0
2013-08-13 15:40:00,70.89,70.89,70.82,70.84,127800.0,42.9317,42.9317,42.8893,42.9014,127800.0
2013-08-13 15:45:00,70.82,70.87,70.81,70.87,100300.0,42.8893,42.9196,42.8833,42.9196,100300.0
2013-08-13 15:50:00,70.87,70.9,70.86,70.88,281900.0,42.9196,42.9378,42.9135,42.9257,281900.0
2013-08-13 15:55:00,70.88,70.89,70.82,70.83,247400.0,42.9257,42.9317,42.8893,42.8954,247400.0
2013-08-14 09:30:00,70.19,70.19,69.75,69.81,109600.0,42.9882,42.9882,42.7187,42.7554,109600.0
2013-08-14 09:35:00,69.76,69.8,69.62,69.75,29800.0,42.7248,42.7493,42.6391,42.7187,29800.0
2013-08-14 09:40:00,69.77,69.78,69.54,69.57,41800.0,42.7309,42.7371,42.5901,42.6084,41800.0
2013-08-14 09:45:00,69.57,69.58,69.48,69.5,62700.0,42.6084,42.6146,42.5533,42.5656,62700.0
2013-08-14 09:50:00,69.51,69.55,69.34,69.46,45300.0,42.5717,42.5962,42.4676,42.5411,45300.0
2013-08-14 09:55:00,69.48,69.55,69.45,69.53,27800.0,42.5533,42.5962,42.5349,42.5839,27800.0
2013-08-14 10:00:00,69.56,69.59,69.42,69.45,33000.0,42.6023,42.6207,42.5166,42.5349,33000.0
2013-08-14 10:05:00,69.43,69.43,69.3,69.32,37700.0,42.5227,42.5227,42.4431,42.4553,37700.0
2013-08-14 10:10:00,69.34,69.36,69.22,69.24,51100.0,42.4676,42.4798,42.3941,42.4063,51100.0
2013-08-14 10:15:00,69.23,69.26,69.19,69.21,35700.0,42.4002,42.4186,42.3757,42.388,35700.0
2013-08-14 10:20:00,69.19,69.2,69.12,69.17,39500.0,42.3757,42.3818,42.3328,42.3635,39500.0
2013-08-14 10:25:00,69.16,69.17,69.06,69.09,24800.0,42.3573,42.3635,42.2961,42.3145,24800.0
2013-08-14 10:30:00,69.09,69.2,69.07,69.14,27300.0,42.3145,42.3818,42.3022,42.3451,27300.0
2013-08-14 10:35:00,69.12,69.12,68.99,69.0,40500.0,42.3328,42.3328,42.2532,42.2593,40500.0
2013-08-14 10:40:00,69.01,69.01,68.95,68.95,25200.0,42.2655,42.2655,42.2287,42.2287,25200.0
2013-08-14 10:45:00,68.95,68.96,68.89,68.92,34600.0,42.2287,42.2348,42.192,42.2103,34600.0
2013-08-14 10:50:00,68.92,69.07,68.88,69.06,36300.0,42.2103,42.3022,42.1858,42.2961,36300.0
2013-08-14 10:55:00,69.07,69.15,69.04,69.09,38900.0,42.3022,42.3512,42.2838,42.3145,38900.0
2013-08-14 11:00:00,69.07,69.17,69.07,69.14,35200.0,42.3022,42.3635,42.3022,42.3451,35200.0
2013-08-14 11:05:00,69.13,69.17,69.11,69.17,101900.0,42.339,42.3635,42.3267,42.3635,101900.0
2013-08-14 11:10:00,69.18,69.18,69.06,69.14,53100.0,42.3696,42.3696,42.2961,42.3451,53100.0
2013-08-14 11:15:00,69.13,69.2,69.06,69.15,33400.0,42.339,42.3818,42.2961,42.3512,33400.0
2013-08-14 11:20:00,69.16,69.19,69.1,69.1,19900.0,42.3573,42.3757,42.3206,42.3206,19900.0
2013-08-14 11:25:00,69.11,69.12,69.02,69.12,30300.0,42.3267,42.3328,42.2716,42.3328,30300.0
2013-08-14 11:30:00,69.14,69.21,69.12,69.15,35800.0,42.3451,42.388,42.3328,42.3512,35800.0
2013-08-14 11:35:00,69.16,69.16,69.05,69.07,49100.0,42.3573,42.3573,42.29,42.3022,49100.0
2013-08-14 11:40:00,69.07,69.1,69.02,69.03,22700.0,42.3022,42.3206,42.2716,42.2777,22700.0
2013-08-14 11:45:00,69.03,69.05,68.94,68.94,25300.0,42.2777,42.29,42.2226,42.2226,25300.0
2013-08-14 11:50:00,68.95,68.97,68.85,68.85,33400.0,42.2287,42.241,42.1675,42.1675,33400.0
2013-08-14 11:55:00,68.86,68.88,68.79,68.85,44400.0,42.1736,42.1858,42.1307,42.1675,44400.0
2013-08-14 12:00:00,68.84,68.84,68.77,68.78,21400.0,42.1614,42.1614,42.1185,42.1246,21400.0
2013-08-14 12:05:00,68.78,68.79,68.73,68.76,27500.0,42.1246,42.1307,42.094,42.1124,27500.0
2013-08-14 12:10:00,68.77,68.83,68.75,68.82,28300.0,42.1185,42.1552,42.1062,42.1491,28300.0
2013-08-14 12:15:00,68.83,68.85,68.82,68.85,21500.0,42.1552,42.1675,42.1491,42.1675,21500.0
2013-08-14 12:20:00,68.86,68.86,68.79,68.86,17100.0,42.1736,42.1736,42.1307,42.1736,17100.0
2013-08-14 12:25:00,68.86,68.94,68.84,68.94,24900.0,42.1736,42.2226,42.1614,42.2226,24900.0
2013-08-14 12:30:00,68.94,68.95,68.88,68.89,21900.0,42.2226,42.2287,42.1858,42.192,21900.0
2013-08-14 12:35:00,68.89,68.9,68.81,68.85,16000.0,42.192,42.1981,42.143,42.1675,16000.0
2013-08-14 12:40:00,68.86,68.87,68.84,68.86,9500.0,42.1736,42.1797,42.1614,42.1736,9500.0
2013-08-14 12:45:00,68.86,68.88,68.84,68.87,25500.0,42.1736,42.1858,42.1614,42.1797,25500.0
2013-08-14 12:50:00,68.88,68.9,68.81,68.82,33400.0,42.1858,42.1981,42.143,42.1491,33400.0
2013-08-14 12:55:00,68.83,68.84,68.76,68.77,34900.0,42.1552,42.1614,42.1124,42.1185,34900.0
2013-08-14 13:00:00,68.77,68.83,68.75,68.83,25500.0,42.1185,42.1552,42.1062,42.1552,25500.0
2013-08-14 13:05:00,68.82,68.84,68.8,68.83,22400.0,42.1491,42.1614,42.1369,42.1552,22400.0
2013-08-14 13:10:00,68.82,68.82,68.77,68.79,13400.0,42.1491,42.1491,42.1185,42.1307,13400.0
2013-08-14 13:15:00,68.78,68.79,68.75,68.78,22900.0,42.1246,42.1307,42.1062,42.1246,22900.0
2013-08-14 13:20:00,68.79,68.8,68.76,68.8,23900.0,42.1307,42.1369,42.1124,42.1369,23900.0
2013-08-14 13:25:00,68.81,68.84,68.81,68.81,19800.0,42.143,42.1614,42.143,42.143,19800.0
2013-08-14 13:30:00,68.8,68.8,68.73,68.74,32000.0,42.1369,42.1369,42.094,42.1001,32000.0
2013-08-14 13:35:00,68.74,68.81,68.7,68.79,38000.0,42.1001,42.143,42.0756,42.1307,38000.0
2013-08-14 13:40:00,68.79,68.81,68.76,68.76,17900.0,42.1307,42.143,42.1124,42.1124,17900.0
2013-08-14 13:45:00,68.76,68.77,68.72,68.77,30200.0,42.1124,42.1185,42.0879,42.1185,30200.0
2013-08-14 13:50:00,68.77,68.83,68.75,68.8,28400.0,42.1185,42.1552,42.1062,42.1369,28400.0
2013-08-14 13:55:00,68.8,68.89,68.77,68.86,43600.0,42.1369,42.192,42.1185,42.1736,43600.0
2013-08-14 14:00:00,68.85,68.91,68.85,68.86,14300.0,42.1675,42.2042,42.1675,42.1736,14300.0
2013-08-14 14:05:00,68.86,68.93,68.86,68.93,27000.0,42.1736,42.2165,42.1736,42.2165,27000.0
2013-08-14 14:10:00,68.93,68.94,68.9,68.93,21600.0,42.2165,42.2226,42.1981,42.2165,21600.0
2013-08-14 14:15:00,68.93,68.96,68.86,68.86,38000.0,42.2165,42.2348,42.1736,42.1736,38000.0
2013-08-14 14:20:00,68.85,68.91,68.83,68.89,51500.0,42.1675,42.2042,42.1552,42.192,51500.0
2013-08-14 14:25:00,68.9,68.95,68.89,68.94,52500.0,42.1981,42.2287,42.192,42.2226,52500.0
2013-08-14 14:30:00,68.94,68.98,68.94,68.95,28000.0,42.2226,42.2471,42.2226,42.2287,28000.0
2013-08-14 14:35:00,68.95,68.99,68.9,68.98,47700.0,42.2287,42.2532,42.1981,42.2471,47700.0
2013-08-14 14:40:00,68.98,68.99,68.94,68.98,38000.0,42.2471,42.2532,42.2226,42.2471,38000.0
2013-08-14 14:45:00,68.98,69.03,68.97,68.98,47800.0,42.2471,42.2777,42.241,42.2471,47800.0
2013-08-14 14:50:00,68.99,69.07,68.99,69.01,22600.0,42.2532,42.3022,42.2532,42.2655,22600.0
2013-08-14 14:55:00,68.99,69.03,68.96,68.99,28700.0,42.2532,42.2777,42.2348,42.2532,28700.0
2013-08-14 15:00:00,69.0,69.01,68.93,68.97,29100.0,42.2593,42.2655,42.2165,42.241,29100.0
2013-08-14 15:05:00,68.98,69.03,68.98,69.03,36700.0,42.2471,42.2777,42.2471,42.2777,36700.0
2013-08-14 15:10:00,69.01,69.09,69.0,69.06,28600.0,42.2655,42.3145,42.2593,42.2961,28600.0
2013-08-14 15:15:00,69.05,69.09,69.03,69.04,29400.0,42.29,42.3145,42.2777,42.2838,29400.0
2013-08-14 15:20:00,69.03,69.09,69.03,69.06,32000.0,42.2777,42.3145,42.2777,42.2961,32000.0
2013-08-14 15:25:00,69.06,69.09,69.04,69.09,48500.0,42.2961,42.3145,42.2838,42.3145,48500.0
2013-08-14 15:30:00,69.09,69.11,69.03,69.04,42800.0,42.3145,42.3267,42.2777,42.2838,42800.0
2013-08-14 15:35:00,69.03,69.12,69.03,69.11,53300.0,42.2777,42.3328,42.2777,42.3267,53300.0
2013-08-14 15:40:00,69.11,69.12,69.07,69.08,48700.0,42.3267,42.3328,42.3022,42.3083,48700.0
2013-08-14 15:45:00,69.09,69.13,69.06,69.09,86700.0,42.3145,42.339,42.2961,42.3145,86700.0
2013-08-14 15:50:00,69.1,69.15,69.09,69.14,67600.0,42.3206,42.3512,42.3145,42.3451,67600.0
2013-08-14 15:55:00,69.13,69.14,69.01,69.01,162300.0,42.339,42.3451,42.2655,42.2655,162300.0
2013-08-15 09:30:00,68.61,68.97,68.56,68.83,72200.0,42.0205,42.241,41.9899,42.1552,72200.0
2013-08-15 09:35:00,68.86,68.87,68.67,68.67,13200.0,42.1736,42.1797,42.0572,42.0572,13200.0
2013-08-15 09:40:00,68.7,68.72,68.53,68.65,26600.0,42.0756,42.0879,41.9715,42.045,26600.0
2013-08-15 09:45:00,68.61,68.67,68.44,68.45,51500.0,42.0205,42.0572,41.9164,41.9225,51500.0
2013-08-15 09:50:00,68.46,68.67,68.46,68.61,41400.0,41.9286,42.0572,41.9286,42.0205,41400.0
2013-08-15 09:55:00,68.61,68.68,68.54,68.6,28000.0,42.0205,42.0634,41.9776,42.0144,28000.0
2013-08-15 10:00:00,68.65,68.66,68.47,68.5,49800.0,42.045,42.0511,41.9347,41.9531,49800.0
2013-08-15 10:05:00,68.5,68.54,68.31,68.35,45400.0,41.9531,41.9776,41.8367,41.8612,45400.0
2013-08-15 10:10:00,68.34,68.36,68.25,68.34,51700.0,41.8551,41.8674,41.8,41.8551,51700.0
2013-08-15 10:15:00,68.33,68.41,68.29,68.39,43400.0,41.849,41.898,41.8245,41.8857,43400.0
2013-08-15 10:20:00,68.39,68.4,68.26,68.28,55400.0,41.8857,41.8919,41.8061,41.8184,55400.0
2013-08-15 10:25:00,68.3,68.3,68.18,68.26,71500.0,41.8306,41.8306,41.7571,41.8061,71500.0
2013-08-15 10:30:00,68.25,68.28,68.21,68.21,40500.0,41.8,41.8184,41.7755,41.7755,40500.0
2013-08-15 10:35:00,68.21,68.25,68.12,68.14,47900.0,41.7755,41.8,41.7204,41.7326,47900.0
2013-08-15 10:40:00,68.14,68.24,68.08,68.22,34500.0,41.7326,41.7939,41.6959,41.7816,34500.0
2013-08-15 10:45:00,68.24,68.27,68.16,68.18,17800.0,41.7939,41.8123,41.7449,41.7571,17800.0
2013-08-15 10:50:00,68.17,68.25,68.15,68.25,16900.0,41.751,41.8,41.7388,41.8,16900.0
2013-08-15 10:55:00,68.25,68.27,68.19,68.26,16800.0,41.8,41.8123,41.7633,41.8061,16800.0
2013-08-15 11:00:00,68.27,68.4,68.27,68.38,29600.0,41.8123,41.8919,41.8123,41.8796,29600.0
2013-08-15 11:05:00,68.38,68.39,68.28,68.35,39800.0,41.8796,41.8857,41.8184,41.8612,39800.0
2013-08-15 11:10:00,68.35,68.42,68.34,68.37,26700.0,41.8612,41.9041,41.8551,41.8735,26700.0
2013-08-15 11:15:00,68.38,68.45,68.38,68.44,34400.0,41.8796,41.9225,41.8796,41.9164,34400.0
2013-08-15 11:20:00,68.44,68.49,68.38,68.49,27700.0,41.9164,41.947,41.8796,41.947,27700.0
2013-08-15 11:25:00,68.49,68.5,68.41,68.42,24900.0,41.947,41.9531,41.898,41.9041,24900.0
2013-08-15 11:30:00,68.43,68.49,68.4,68.41,44300.0,41.9102,41.947,41.8919,41.898,44300.0
2013-08-15 11:35:00,68.42,68.5,68.41,68.47,21900.0,41.9041,41.9531,41.898,41.9347,21900.0
2013-08-15 11:40:00,68.47,68.47,68.35,68.38,29300.0,41.9347,41.9347,41.8612,41.8796,29300.0
2013-08-15 11:45:00,68.37,68.39,68.35,68.37,17600.0,41.8735,41.8857,41.8612,41.8735,17600.0
2013-08-15 11:50:00,68.38,68.41,68.26,68.28,28700.0,41.8796,41.898,41.8061,41.8184,28700.0
2013-08-15 11:55:00,68.3,68.3,68.18,68.18,18800.0,41.8306,41.8306,41.7571,41.7571,18800.0
2013-08-15 12:00:00,68.17,68.2,68.15,68.16,25600.0,41.751,41.7694,41.7388,41.7449,25600.0
2013-08-15 12:05:00,68.16,68.17,68.08,68.17,32500.0,41.7449,41.751,41.6959,41.751,32500.0
2013-08-15 12:10:00,68.16,68.18,68.11,68.18,14400.0,41.7449,41.7571,41.7143,41.7571,14400.0
2013-08-15 12:15:00,68.18,68.2,68.12,68.16,12800.0,41.7571,41.7694,41.7204,41.7449,12800.0
2013-08-15 12:20:00,68.16,68.2,68.16,68.16,14400.0,41.7449,41.7694,41.7449,41.7449,14400.0
2013-08-15 12:25:00,68.16,68.22,68.14,68.22,14100.0,41.7449,41.7816,41.7326,41.7816,14100.0
2013-08-15 12:30:00,68.23,68.3,68.22,68.23,19100.0,41.7878,41.8306,41.7816,41.7878,19100.0
2013-08-15 12:35:00,68.23,68.23,68.15,68.15,27700.0,41.7878,41.7878,41.7388,41.7388,27700.0
2013-08-15 12:40:00,68.16,68.24,68.16,68.21,20800.0,41.7449,41.7939,41.7449,41.7755,20800.0
2013-08-15 12:45:00,68.21,68.24,68.17,68.19,17400.0,41.7755,41.7939,41.751,41.7633,17400.0
2013-08-15 12:50:00,68.2,68.28,68.2,68.26,15600.0,41.7694,41.8184,41.7694,41.8061,15600.0
2013-08-15 12:55:00,68.26,68.3,68.24,68.25,11800.0,41.8061,41.8306,41.7939,41.8,11800.0
2013-08-15 13:00:00,68.24,68.31,68.24,68.24,18100.0,41.7939,41.8367,41.7939,41.7939,18100.0
2013-08-15 13:05:00,68.24,68.26,68.22,68.25,13700.0,41.7939,41.8061,41.7816,41.8,13700.0
2013-08-15 13:10:00,68.24,68.25,68.15,68.21,23800.0,41.7939,41.8,41.7388,41.7755,23800.0
2013-08-15 13:15:00,68.21,68.27,68.17,68.27,26100.0,41.7755,41.8123,41.751,41.8123,26100.0
2013-08-15 13:20:00,68.24,68.25,68.11,68.12,19500.0,41.7939,41.8,41.7143,41.7204,19500.0
2013-08-15 13:25:00,68.13,68.17,68.11,68.11,17200.0,41.7265,41.751,41.7143,41.7143,17200.0
2013-08-15 13:30:00,68.1,68.18,68.1,68.15,12800.0,41.7081,41.7571,41.7081,41.7388,12800.0
2013-08-15 13:35:00,68.16,68.2,68.15,68.17,18900.0,41.7449,41.7694,41.7388,41.751,18900.0
2013-08-15 13:40:00,68.15,68.2,68.15,68.19,9100.0,41.7388,41.7694,41.7388,41.7633,9100.0
2013-08-15 13:45:00,68.2,68.2,68.08,68.08,21400.0,41.7694,41.7694,41.6959,41.6959,21400.0
2013-08-15 13:50:00,68.11,68.12,68.04,68.05,10600.0,41.7143,41.7204,41.6714,41.6775,10600.0
2013-08-15 13:55:00,68.05,68.07,68.03,68.07,15900.0,41.6775,41.6898,41.6653,41.6898,15900.0
2013-08-15 14:00:00,68.08,68.1,68.0,68.02,39800.0,41.6959,41.7081,41.6469,41.6591,39800.0
2013-08-15 14:05:00,68.02,68.07,68.0,68.01,31200.0,41.6591,41.6898,41.6469,41.653,31200.0
2013-08-15 14:10:00,68.03,68.03,67.92,67.94,42100.0,41.6653,41.6653,41.5979,41.6101,42100.0
2013-08-15 14:15:00,67.95,67.97,67.9,67.95,25400.0,41.6163,41.6285,41.5856,41.6163,25400.0
2013-08-15 14:20:00,67.94,68.03,67.94,67.99,32500.0,41.6101,41.6653,41.6101,41.6408,32500.0
2013-08-15 14:25:00,67.98,68.03,67.96,68.0,45500.0,41.6346,41.6653,41.6224,41.6469,45500.0
2013-08-15 14:30:00,68.0,68.07,68.0,68.05,28600.0,41.6469,41.6898,41.6469,41.6775,28600.0
2013-08-15 14:35:00,68.05,68.07,68.04,68.07,20400.0,41.6775,41.6898,41.6714,41.6898,20400.0
2013-08-15 14:40:00,68.06,68.07,67.99,68.01,42800.0,41.6836,41.6898,41.6408,41.653,42800.0
2013-08-15 14:45:00,68.01,68.01,67.93,67.94,48200.0,41.653,41.653,41.604,41.6101,48200.0
2013-08-15 14:50:00,67.94,67.99,67.94,67.98,32700.0,41.6101,41.6408,41.6101,41.6346,32700.0
2013-08-15 14:55:00,67.98,67.99,67.95,67.97,26100.0,41.6346,41.6408,41.6163,41.6285,26100.0
2013-08-15 15:00:00,67.97,67.99,67.94,67.95,25000.0,41.6285,41.6408,41.6101,41.6163,25000.0
2013-08-15 15:05:00,67.95,67.95,67.91,67.92,26800.0,41.6163,41.6163,41.5918,41.5979,26800.0
2013-08-15 15:10:00,67.91,67.93,67.85,67.86,55900.0,41.5918,41.604,41.555,41.5611,55900.0
2013-08-15 15:15:00,67.87,67.88,67.8,67.82,32000.0,41.5673,41.5734,41.5244,41.5366,32000.0
2013-08-15 15:20:00,67.81,67.88,67.79,67.88,42000.0,41.5305,41.5734,41.5183,41.5734,42000.0
2013-08-15 15:25:00,67.88,67.91,67.87,67.91,24100.0,41.5734,41.5918,41.5673,41.5918,24100.0
2013-08-15 15:30:00,67.91,67.97,67.91,67.97,29900.0,41.5918,41.6285,41.5918,41.6285,29900.0
2013-08-15 15:35:00,67.96,68.01,67.9,67.92,90000.0,41.6224,41.653,41.5856,41.5979,90000.0
2013-08-15 15:40:00,67.92,67.96,67.91,67.92,45400.0,41.5979,41.6224,41.5918,41.5979,45400.0
2013-08-15 15:45:00,67.93,68.01,67.92,67.98,70900.0,41.604,41.653,41.5979,41.6346,70900.0
2013-08-15 15:50:00,67.97,68.01,67.94,67.95,58900.0,41.6285,41.653,41.6101,41.6163,58900.0
2013-08-15 15:55:00,67.95,67.98,67.88,67.91,136300.0,41.6163,41.6346,41.5734,41.5918,136300.0
2013-08-16 09:30:00,67.7,67.83,67.67,67.79,282600.0,41.4632,41.5428,41.4448,41.5183,282600.0
2013-08-16 09:35:00,67.78,67.89,67.72,67.73,44800.0,41.5121,41.5795,41.4754,41.4815,44800.0
2013-08-16 09:40:00,67.71,67.75,67.56,67.57,19100.0,41.4693,41.4938,41.3774,41.3835,19100.0
2013-08-16 09:45:00,67.56,67.63,67.52,67.55,40000.0,41.3774,41.4203,41.3529,41.3713,40000.0
2013-08-16 09:50:00,67.52,67.54,67.33,67.4,35800.0,41.3529,41.3652,41.2365,41.2794,35800.0
2013-08-16 09:55:00,67.39,67.45,67.29,67.41,66000.0,41.2733,41.31,41.212,41.2855,66000.0
2013-08-16 10:00:00,67.42,67.54,67.42,67.48,31100.0,41.2917,41.3652,41.2917,41.3284,31100.0
2013-08-16 10:05:00,67.49,67.5,67.35,67.4,29400.0,41.3345,41.3407,41.2488,41.2794,29400.0
2013-08-16 10:10:00,67.4,67.4,67.26,67.26,31300.0,41.2794,41.2794,41.1937,41.1937,31300.0
2013-08-16 10:15:00,67.27,67.28,67.15,67.16,57400.0,41.1998,41.2059,41.1263,41.1324,57400.0
2013-08-16 10:20:00,67.15,67.16,67.04,67.09,46700.0,41.1263,41.1324,41.0589,41.0896,46700.0
2013-08-16 10:25:00,67.09,67.09,66.93,66.95,60700.0,41.0896,41.0896,40.9916,41.0038,60700.0
2013-08-16 10:30:00,66.95,67.04,66.91,67.01,78500.0,41.0038,41.0589,40.9793,41.0406,78500.0
2013-08-16 10:35:00,67.01,67.13,67.0,67.02,27600.0,41.0406,41.1141,41.0344,41.0467,27600.0
2013-08-16 10:40:00,67.02,67.06,66.98,66.98,46100.0,41.0467,41.0712,41.0222,41.0222,46100.0
2013-08-16 10:45:00,66.98,67.07,66.93,67.05,32000.0,41.0222,41.0773,40.9916,41.0651,32000.0
2013-08-16 10:50:00,67.05,67.08,67.01,67.08,36300.0,41.0651,41.0834,41.0406,41.0834,36300.0
2013-08-16 10:55:00,67.06,67.08,67.01,67.07,44800.0,41.0712,41.0834,41.0406,41.0773,44800.0
2013-08-16 11:00:00,67.06,67.1,67.03,67.09,33900.0,41.0712,41.0957,41.0528,41.0896,33900.0
2013-08-16 11:05:00,67.1,67.13,67.07,67.13,35800.0,41.0957,41.1141,41.0773,41.1141,35800.0
2013-08-16 11:10:00,67.13,67.17,67.12,67.14,58700.0,41.1141,41.1386,41.1079,41.1202,58700.0
2013-08-16 11:15:00,67.14,67.14,67.03,67.03,42100.0,41.1202,41.1202,41.0528,41.0528,42100.0
2013-08-16 11:20:00,67.03,67.04,67.0,67.02,28500.0,41.0528,41.0589,41.0344,41.0467,28500.0
2013-08-16 11:25:00,67.01,67.08,67.0,67.06,86700.0,41.0406,41.0834,41.0344,41.0712,86700.0
2013-08-16 11:30:00,67.06,67.22,67.05,67.19,67100.0,41.0712,41.1692,41.0651,41.1508,67100.0
2013-08-16 11:35:00,67.19,67.3,67.18,67.3,33600.0,41.1508,41.2182,41.1447,41.2182,33600.0
2013-08-16 11:40:00,67.3,67.38,67.3,67.37,24100.0,41.2182,41.2672,41.2182,41.261,24100.0
2013-08-16 11:45:00,67.37,67.4,67.34,67.36,23400.0,41.261,41.2794,41.2427,41.2549,23400.0
2013-08-16 11:50:00,67.36,67.4,67.35,67.4,17900.0,41.2549,41.2794,41.2488,41.2794,17900.0
2013-08-16 11:55:00,67.4,67.4,67.31,67.31,13000.0,41.2794,41.2794,41.2243,41.2243,13000.0
2013-08-16 12:00:00,67.32,67.35,67.29,67.32,19300.0,41.2304,41.2488,41.212,41.2304,19300.0
2013-08-16 12:05:00,67.31,67.31,67.24,67.24,20400.0,41.2243,41.2243,41.1814,41.1814,20400.0
2013-08-16 12:10:00,67.25,67.25,67.18,67.19,12100.0,41.1875,41.1875,41.1447,41.1508,12100.0
2013-08-16 12:15:00,67.2,67.26,67.2,67.24,10500.0,41.1569,41.1937,41.1569,41.1814,10500.0
2013-08-16 12:20:00,67.23,67.23,67.14,67.14,10700.0,41.1753,41.1753,41.1202,41.1202,10700.0
2013-08-16 12:25:00,67.15,67.17,67.09,67.11,13300.0,41.1263,41.1386,41.0896,41.1018,13300.0
2013-08-16 12:30:00,67.1,67.15,67.09,67.15,29700.0,41.0957,41.1263,41.0896,41.1263,29700.0
2013-08-16 12:35:00,67.15,67.19,67.15,67.17,19500.0,41.1263,41.1508,41.1263,41.1386,19500.0
2013-08-16 12:40:00,67.17,67.23,67.16,67.22,12600.0,41.1386,41.1753,41.1324,41.1692,12600.0
2013-08-16 12:45:00,67.23,67.26,67.1,67.1,36100.0,41.1753,41.1937,41.0957,41.0957,36100.0
2013-08-16 12:50:00,67.11,67.15,67.1,67.13,29200.0,41.1018,41.1263,41.0957,41.1141,29200.0
2013-08-16 12:55:00,67.14,67.21,67.04,67.05,62700.0,41.1202,41.163,41.0589,41.0651,62700.0
2013-08-16 13:00:00,67.04,67.05,66.94,66.94,45300.0,41.0589,41.0651,40.9977,40.9977,45300.0
2013-08-16 13:05:00,66.94,66.96,66.83,66.83,42000.0,40.9977,41.0099,40.9303,40.9303,42000.0
2013-08-16 13:10:00,66.83,66.83,66.76,66.8,22200.0,40.9303,40.9303,40.8874,40.9119,22200.0
2013-08-16 13:15:00,66.8,66.83,66.77,66.82,24700.0,40.9119,40.9303,40.8936,40.9242,24700.0
2013-08-16 13:20:00,66.82,66.87,66.76,66.86,16700.0,40.9242,40.9548,40.8874,40.9487,16700.0
2013-08-16 13:25:00,66.87,66.87,66.81,66.81,20200.0,40.9548,40.9548,40.9181,40.9181,20200.0
2013-08-16 13:30:00,66.81,66.86,66.78,66.83,12100.0,40.9181,40.9487,40.8997,40.9303,12100.0
2013-08-16 13:35:00,66.84,66.94,66.83,66.84,31800.0,40.9364,40.9977,40.9303,40.9364,31800.0
2013-08-16 13:40:00,66.86,66.87,66.7,66.73,34000.0,40.9487,40.9548,40.8507,40.8691,34000.0
2013-08-16 13:45:00,66.72,66.81,66.72,66.79,41100.0,40.8629,40.9181,40.8629,40.9058,41100.0
2013-08-16 13:50:00,66.79,66.87,66.79,66.87,16400.0,40.9058,40.9548,40.9058,40.9548,16400.0
2013-08-16 13:55:00,66.87,66.96,66.86,66.94,18800.0,40.9548,41.0099,40.9487,40.9977,18800.0
2013-08-16 14:00:00,66.95,67.0,66.94,66.99,24200.0,41.0038,41.0344,40.9977,41.0283,24200.0
2013-08-16 14:05:00,66.97,67.02,66.95,66.98,21300.0,41.0161,41.0467,41.0038,41.0222,21300.0
2013-08-16 14:10:00,66.99,67.01,66.88,66.88,14400.0,41.0283,41.0406,40.9609,40.9609,14400.0
2013-08-16 14:15:00,66.88,66.9,66.76,66.85,25300.0,40.9609,40.9732,40.8874,40.9426,25300.0
2013-08-16 14:20:00,66.85,66.93,66.84,66.88,11100.0,40.9426,40.9916,40.9364,40.9609,11100.0
2013-08-16 14:25:00,66.87,66.9,66.82,66.88,10700.0,40.9548,40.9732,40.9242,40.9609,10700.0
2013-08-16 14:30:00,66.88,66.93,66.84,66.84,23200.0,40.9609,40.9916,40.9364,40.9364,23200.0
2013-08-16 14:35:00,66.83,66.9,66.78,66.88,20600.0,40.9303,40.9732,40.8997,40.9609,20600.0
2013-08-16 14:40:00,66.88,66.94,66.87,66.93,10500.0,40.9609,40.9977,40.9548,40.9916,10500.0
2013-08-16 14:45:00,66.92,67.05,66.92,67.0,15700.0,40.9854,41.0651,40.9854,41.0344,15700.0
2013-08-16 14:50:00,67.0,67.06,66.98,67.03,29800.0,41.0344,41.0712,41.0222,41.0528,29800.0
2013-08-16 14:55:00,67.02,67.08,66.99,67.07,14300.0,41.0467,41.0834,41.0283,41.0773,14300.0
2013-08-16 15:00:00,67.06,67.12,67.03,67.05,21700.0,41.0712,41.1079,41.0528,41.0651,21700.0
2013-08-16 15:05:00,67.06,67.12,67.06,67.12,15100.0,41.0712,41.1079,41.0712,41.1079,15100.0
2013-08-16 15:10:00,67.13,67.16,67.1,67.14,18900.0,41.1141,41.1324,41.0957,41.1202,18900.0
2013-08-16 15:15:00,67.15,67.16,67.04,67.04,30100.0,41.1263,41.1324,41.0589,41.0589,30100.0
2013-08-16 15:20:00,67.03,67.13,67.02,67.1,18400.0,41.0528,41.1141,41.0467,41.0957,18400.0
2013-08-16 15:25:00,67.11,67.12,67.08,67.12,23400.0,41.1018,41.1079,41.0834,41.1079,23400.0
2013-08-16 15:30:00,67.12,67.15,67.07,67.1,41500.0,41.1079,41.1263,41.0773,41.0957,41500.0
2013-08-16 15:35:00,67.1,67.2,67.09,67.15,50000.0,41.0957,41.1569,41.0896,41.1263,50000.0
2013-08-16 15:40:00,67.16,67.18,67.13,67.15,41400.0,41.1324,41.1447,41.1141,41.1263,41400.0
2013-08-16 15:45:00,67.15,67.17,67.08,67.1,60400.0,41.1263,41.1386,41.0834,41.0957,60400.0
2013-08-16 15:50:00,67.1,67.11,67.08,67.1,66900.0,41.0957,41.1018,41.0834,41.0957,66900.0
2013-08-16 15:55:00,67.11,67.13,67.05,67.06,102700.0,41.1018,41.1141,41.0651,41.0712,102700.0
2013-08-19 09:30:00,66.98,67.0,66.8,66.8,56000.0,41.0222,41.0344,40.9119,40.9119,56000.0
2013-08-19 09:35:00,66.85,66.95,66.78,66.83,20200.0,40.9426,41.0038,40.8997,40.9303,20200.0
2013-08-19 09:40:00,66.87,67.14,66.83,67.0,21200.0,40.9548,41.1202,40.9303,41.0344,21200.0
2013-08-19 09:45:00,66.98,67.01,66.92,66.98,19800.0,41.0222,41.0406,40.9854,41.0222,19800.0
2013-08-19 09:50:00,66.99,67.06,66.88,67.04,31800.0,41.0283,41.0712,40.9609,41.0589,31800.0
2013-08-19 09:55:00,67.03,67.19,67.03,67.17,26900.0,41.0528,41.1508,41.0528,41.1386,26900.0
2013-08-19 10:00:00,67.18,67.18,66.85,66.87,45600.0,41.1447,41.1447,40.9426,40.9548,45600.0
2013-08-19 10:05:00,66.88,66.93,66.83,66.88,27100.0,40.9609,40.9916,40.9303,40.9609,27100.0
2013-08-19 10:10:00,66.89,66.94,66.83,66.93,18400.0,40.9671,40.9977,40.9303,40.9916,18400.0
2013-08-19 10:15:00,66.92,66.93,66.83,66.85,16100.0,40.9854,40.9916,40.9303,40.9426,16100.0
2013-08-19 10:20:00,66.83,66.87,66.82,66.82,21500.0,40.9303,40.9548,40.9242,40.9242,21500.0
2013-08-19 10:25:00,66.83,66.85,66.79,66.8,28100.0,40.9303,40.9426,40.9058,40.9119,28100.0
2013-08-19 10:30:00,66.8,66.83,66.73,66.82,28000.0,40.9119,40.9303,40.8691,40.9242,28000.0
2013-08-19 10:35:00,66.81,66.81,66.7,66.76,28000.0,40.9181,40.9181,40.8507,40.8874,28000.0
2013-08-19 10:40:00,66.76,66.88,66.76,66.88,30700.0,40.8874,40.9609,40.8874,40.9609,30700.0
2013-08-19 10:45:00,66.87,66.87,66.72,66.72,31500.0,40.9548,40.9548,40.8629,40.8629,31500.0
2013-08-19 10:50:00,66.72,66.72,66.62,66.66,48300.0,40.8629,40.8629,40.8017,40.8262,48300.0
2013-08-19 10:55:00,66.66,66.67,66.52,66.58,49700.0,40.8262,40.8323,40.7405,40.7772,49700.0
2013-08-19 11:00:00,66.58,66.58,66.44,66.47,83100.0,40.7772,40.7772,40.6915,40.7098,83100.0
2013-08-19 11:05:00,66.47,66.61,66.46,66.57,26400.0,40.7098,40.7956,40.7037,40.7711,26400.0
2013-08-19 11:10:00,66.55,66.61,66.51,66.56,28500.0,40.7588,40.7956,40.7343,40.765,28500.0
2013-08-19 11:15:00,66.57,66.59,66.51,66.55,25900.0,40.7711,40.7833,40.7343,40.7588,25900.0
2013-08-19 11:20:00,66.54,66.58,66.52,66.57,39300.0,40.7527,40.7772,40.7405,40.7711,39300.0
2013-08-19 11:25:00,66.56,66.65,66.56,66.63,31300.0,40.765,40.8201,40.765,40.8078,31300.0
2013-08-19 11:30:00,66.64,66.77,66.59,66.72,75800.0,40.814,40.8936,40.7833,40.8629,75800.0
2013-08-19 11:35:00,66.71,66.73,66.63,66.63,99400.0,40.8568,40.8691,40.8078,40.8078,99400.0
2013-08-19 11:40:00,66.64,66.72,66.63,66.69,28900.0,40.814,40.8629,40.8078,40.8446,28900.0
2013-08-19 11:45:00,66.66,66.7,66.64,66.65,19300.0,40.8262,40.8507,40.814,40.8201,19300.0
2013-08-19 11:50:00,66.66,66.69,66.63,66.65,16300.0,40.8262,40.8446,40.8078,40.8201,16300.0
2013-08-19 11:55:00,66.65,66.68,66.64,66.67,14200.0,40.8201,40.8384,40.814,40.8323,14200.0
2013-08-19 12:00:00,66.68,66.7,66.57,66.65,29300.0,40.8384,40.8507,40.7711,40.8201,29300.0
2013-08-19 12:05:00,66.64,66.67,66.55,66.58,54400.0,40.814,40.8323,40.7588,40.7772,54400.0
2013-08-19 12:10:00,66.59,66.59,66.52,66.57,16700.0,40.7833,40.7833,40.7405,40.7711,16700.0
2013-08-19 12:15:00,66.57,66.6,66.51,66.52,11700.0,40.7711,40.7895,40.7343,40.7405,11700.0
2013-08-19 12:20:00,66.52,66.53,66.48,66.51,14100.0,40.7405,40.7466,40.716,40.7343,14100.0
2013-08-19 12:25:00,66.5,66.58,66.48,66.53,26500.0,40.7282,40.7772,40.716,40.7466,26500.0
2013-08-19 12:30:00,66.53,66.54,66.5,66.51,16000.0,40.7466,40.7527,40.7282,40.7343,16000.0
2013-08-19 12:35:00,66.51,66.54,66.49,66.54,12800.0,40.7343,40.7527,40.7221,40.7527,12800.0
2013-08-19 12:40:00,66.53,66.53,66.49,66.52,15600.0,40.7466,40.7466,40.7221,40.7405,15600.0
2013-08-19 12:45:00,66.52,66.57,66.5,66.55,15000.0,40.7405,40.7711,40.7282,40.7588,15000.0
2013-08-19 12:50:00,66.56,66.56,66.5,66.55,32000.0,40.765,40.765,40.7282,40.7588,32000.0
2013-08-19 12:55:00,66.56,66.58,66.52,66.53,10700.0,40.765,40.7772,40.7405,40.7466,10700.0
2013-08-19 13:00:00,66.53,66.53,66.46,66.49,10200.0,40.7466,40.7466,40.7037,40.7221,10200.0
2013-08-19 13:05:00,66.49,66.5,66.43,66.45,16300.0,40.7221,40.7282,40.6853,40.6976,16300.0
2013-08-19 13:10:00,66.45,66.49,66.44,66.45,5900.0,40.6976,40.7221,40.6915,40.6976,5900.0
2013-08-19 13:15:00,66.44,66.46,66.41,66.43,13800.0,40.6915,40.7037,40.6731,40.6853,13800.0
2013-08-19 13:20:00,66.43,66.43,66.34,66.34,19700.0,40.6853,40.6853,40.6302,40.6302,19700.0
2013-08-19 13:25:00,66.35,66.35,66.22,66.28,44100.0,40.6363,40.6363,40.5567,40.5935,44100.0
2013-08-19 13:30:00,66.27,66.32,66.24,66.27,23800.0,40.5873,40.618,40.569,40.5873,23800.0
2013-08-19 13:35:00,66.27,66.28,66.23,66.24,15700.0,40.5873,40.5935,40.5628,40.569,15700.0
2013-08-19 13:40:00,66.24,66.26,66.22,66.23,23700.0,40.569,40.5812,40.5567,40.5628,23700.0
2013-08-19 13:45:00,66.25,66.3,66.24,66.25,25500.0,40.5751,40.6057,40.569,40.5751,25500.0
2013-08-19 13:50:00,66.26,66.32,66.25,66.26,18800.0,40.5812,40.618,40.5751,40.5812,18800.0
2013-08-19 13:55:00,66.26,66.31,66.24,66.28,17400.0,40.5812,40.6118,40.569,40.5935,17400.0
2013-08-19 14:00:00,66.28,66.34,66.28,66.3,19900.0,40.5935,40.6302,40.5935,40.6057,19900.0
2013-08-19 14:05:00,66.28,66.32,66.27,66.3,15500.0,40.5935,40.618,40.5873,40.6057,15500.0
2013-08-19 14:10:00,66.29,66.33,66.29,66.33,12500.0,40.5996,40.6241,40.5996,40.6241,12500.0
2013-08-19 14:15:00,66.32,66.4,66.29,66.4,19800.0,40.618,40.667,40.5996,40.667,19800.0
2013-08-19 14:20:00,66.39,66.41,66.33,66.34,22500.0,40.6608,40.6731,40.6241,40.6302,22500.0
2013-08-19 14:25:00,66.35,66.39,66.32,66.37,17700.0,40.6363,40.6608,40.618,40.6486,17700.0
2013-08-19 14:30:00,66.37,66.41,66.3,66.32,21100.0,40.6486,40.6731,40.6057,40.618,21100.0
2013-08-19 14:35:00,66.33,66.42,66.33,66.37,20200.0,40.6241,40.6792,40.6241,40.6486,20200.0
2013-08-19 14:40:00,66.37,66.44,66.37,66.44,22800.0,40.6486,40.6915,40.6486,40.6915,22800.0
2013-08-19 14:45:00,66.44,66.45,66.41,66.43,17700.0,40.6915,40.6976,40.6731,40.6853,17700.0
2013-08-19 14:50:00,66.44,66.45,66.39,66.4,10900.0,40.6915,40.6976,40.6608,40.667,10900.0
2013-08-19 14:55:00,66.4,66.48,66.39,66.48,36300.0,40.667,40.716,40.6608,40.716,36300.0
2013-08-19 15:00:00,66.48,66.48,66.4,66.46,12000.0,40.716,40.716,40.667,40.7037,12000.0
2013-08-19 15:05:00,66.46,66.47,66.41,66.41,14100.0,40.7037,40.7098,40.6731,40.6731,14100.0
2013-08-19 15:10:00,66.42,66.44,66.39,66.41,23200.0,40.6792,40.6915,40.6608,40.6731,23200.0
2013-08-19 15:15:00,66.41,66.46,66.4,66.4,18800.0,40.6731,40.7037,40.667,40.667,18800.0
2013-08-19 15:20:00,66.4,66.43,66.39,66.43,14900.0,40.667,40.6853,40.6608,40.6853,14900.0
2013-08-19 15:25:00,66.43,66.43,66.39,66.39,15600.0,40.6853,40.6853,40.6608,40.6608,15600.0
2013-08-19 15:30:00,66.39,66.4,66.35,66.37,32700.0,40.6608,40.667,40.6363,40.6486,32700.0
2013-08-19 15:35:00,66.37,66.39,66.32,66.34,47100.0,40.6486,40.6608,40.618,40.6302,47100.0
2013-08-19 15:40:00,66.34,66.34,66.29,66.33,60400.0,40.6302,40.6302,40.5996,40.6241,60400.0
2013-08-19 15:45:00,66.33,66.4,66.33,66.39,64600.0,40.6241,40.667,40.6241,40.6608,64600.0
2013-08-19 15:50:00,66.39,66.4,66.33,66.36,47600.0,40.6608,40.667,40.6241,40.6425,47600.0
2013-08-19 15:55:00,66.36,66.39,66.32,66.33,139300.0,40.6425,40.6608,40.618,40.6241,139300.0
2013-08-20 09:30:00,66.3,66.52,66.29,66.51,59000.0,40.6057,40.7405,40.5996,40.7343,59000.0
2013-08-20 09:35:00,66.52,66.82,66.51,66.78,53400.0,40.7405,40.9242,40.7343,40.8997,53400.0
2013-08-20 09:40:00,66.79,66.85,66.69,66.76,61500.0,40.9058,40.9426,40.8446,40.8874,61500.0
2013-08-20 09:45:00,66.76,66.82,66.64,66.8,54200.0,40.8874,40.9242,40.814,40.9119,54200.0
2013-08-20 09:50:00,66.82,66.83,66.7,66.82,44400.0,40.9242,40.9303,40.8507,40.9242,44400.0
2013-08-20 09:55:00,66.82,66.98,66.77,66.93,56400.0,40.9242,41.0222,40.8936,40.9916,56400.0
2013-08-20 10:00:00,66.91,67.04,66.87,67.03,62100.0,40.9793,41.0589,40.9548,41.0528,62100.0
2013-08-20 10:05:00,67.03,67.15,66.99,67.0,59800.0,41.0528,41.1263,41.0283,41.0344,59800.0
2013-08-20 10:10:00,67.0,67.2,66.99,67.2,41000.0,41.0344,41.1569,41.0283,41.1569,41000.0
2013-08-20 10:15:00,67.19,67.24,67.13,67.16,21800.0,41.1508,41.1814,41.1141,41.1324,21800.0
2013-08-20 10:20:00,67.16,67.25,67.14,67.23,33100.0,41.1324,41.1875,41.1202,41.1753,33100.0
2013-08-20 10:25:00,67.23,67.39,67.23,67.35,44200.0,41.1753,41.2733,41.1753,41.2488,44200.0
2013-08-20 10:30:00,67.36,67.4,67.28,67.4,37500.0,41.2549,41.2794,41.2059,41.2794,37500.0
2013-08-20 10:35:00,67.4,67.59,67.33,67.52,51700.0,41.2794,41.3958,41.2365,41.3529,51700.0
2013-08-20 10:40:00,67.5,67.57,67.49,67.52,38500.0,41.3407,41.3835,41.3345,41.3529,38500.0
2013-08-20 10:45:00,67.52,67.53,67.35,67.42,31000.0,41.3529,41.359,41.2488,41.2917,31000.0
2013-08-20 10:50:00,67.41,67.44,67.31,67.43,43900.0,41.2855,41.3039,41.2243,41.2978,43900.0
2013-08-20 10:55:00,67.42,67.42,67.32,67.34,19500.0,41.2917,41.2917,41.2304,41.2427,19500.0
2013-08-20 11:00:00,67.34,67.42,67.31,67.34,46500.0,41.2427,41.2917,41.2243,41.2427,46500.0
2013-08-20 11:05:00,67.34,67.38,67.28,67.37,25200.0,41.2427,41.2672,41.2059,41.261,25200.0
2013-08-20 11:10:00,67.36,67.39,67.32,67.32,26600.0,41.2549,41.2733,41.2304,41.2304,26600.0
2013-08-20 11:15:00,67.3,67.34,67.26,67.31,37100.0,41.2182,41.2427,41.1937,41.2243,37100.0
2013-08-20 11:20:00,67.31,67.33,67.24,67.27,34200.0,41.2243,41.2365,41.1814,41.1998,34200.0
2013-08-20 11:25:00,67.27,67.27,67.1,67.1,43700.0,41.1998,41.1998,41.0957,41.0957,43700.0
2013-08-20 11:30:00,67.09,67.11,67.04,67.09,67900.0,41.0896,41.1018,41.0589,41.0896,67900.0
2013-08-20 11:35:00,67.09,67.09,67.0,67.05,33900.0,41.0896,41.0896,41.0344,41.0651,33900.0
2013-08-20 11:40:00,67.05,67.07,67.02,67.05,22100.0,41.0651,41.0773,41.0467,41.0651,22100.0
2013-08-20 11:45:00,67.04,67.08,67.01,67.05,17900.0,41.0589,41.0834,41.0406,41.0651,17900.0
2013-08-20 11:50:00,67.04,67.07,67.01,67.07,31300.0,41.0589,41.0773,41.0406,41.0773,31300.0
2013-08-20 11:55:00,67.07,67.1,67.05,67.06,23200.0,41.0773,41.0957,41.0651,41.0712,23200.0
2013-08-20 12:00:00,67.06,67.08,67.03,67.04,10500.0,41.0712,41.0834,41.0528,41.0589,10500.0
2013-08-20 12:05:00,67.05,67.09,67.05,67.06,15200.0,41.0651,41.0896,41.0651,41.0712,15200.0
2013-08-20 12:10:00,67.06,67.15,67.06,67.13,14700.0,41.0712,41.1263,41.0712,41.1141,14700.0
2013-08-20 12:15:00,67.14,67.18,67.13,67.16,15600.0,41.1202,41.1447,41.1141,41.1324,15600.0
2013-08-20 12:20:00,67.16,67.17,67.1,67.12,14500.0,41.1324,41.1386,41.0957,41.1079,14500.0
2013-08-20 12:25:00,67.11,67.14,67.1,67.12,10300.0,41.1018,41.1202,41.0957,41.1079,10300.0
2013-08-20 12:30:00,67.12,67.13,67.08,67.08,18800.0,41.1079,41.1141,41.0834,41.0834,18800.0
2013-08-20 12:35:00,67.08,67.14,67.07,67.09,23200.0,41.0834,41.1202,41.0773,41.0896,23200.0
2013-08-20 12:40:00,67.09,67.1,67.05,67.08,10500.0,41.0896,41.0957,41.0651,41.0834,10500.0
2013-08-20 12:45:00,67.07,67.12,67.05,67.11,20800.0,41.0773,41.1079,41.0651,41.1018,20800.0
2013-08-20 12:50:00,67.1,67.1,67.05,67.06,6600.0,41.0957,41.0957,41.0651,41.0712,6600.0
2013-08-20 12:55:00,67.05,67.07,67.04,67.07,14300.0,41.0651,41.0773,41.0589,41.0773,14300.0
2013-08-20 13:00:00,67.07,67.07,67.02,67.02,16100.0,41.0773,41.0773,41.0467,41.0467,16100.0
2013-08-20 13:05:00,67.03,67.08,67.01,67.08,11200.0,41.0528,41.0834,41.0406,41.0834,11200.0
2013-08-20 13:10:00,67.08,67.08,67.02,67.07,12000.0,41.0834,41.0834,41.0467,41.0773,12000.0
2013-08-20 13:15:00,67.06,67.06,66.98,67.01,16500.0,41.0712,41.0712,41.0222,41.0406,16500.0
2013-08-20 13:20:00,67.0,67.0,66.9,66.92,12100.0,41.0344,41.0344,40.9732,40.9854,12100.0
2013-08-20 13:25:00,66.92,66.93,66.87,66.89,18000.0,40.9854,40.9916,40.9548,40.9671,18000.0
2013-08-20 13:30:00,66.9,66.95,66.87,66.94,21400.0,40.9732,41.0038,40.9548,40.9977,21400.0
2013-08-20 13:35:00,66.95,66.96,66.91,66.91,20400.0,41.0038,41.0099,40.9793,40.9793,20400.0
2013-08-20 13:40:00,66.91,66.93,66.84,66.84,25600.0,40.9793,40.9916,40.9364,40.9364,25600.0
2013-08-20 13:45:00,66.84,66.85,66.8,66.8,44200.0,40.9364,40.9426,40.9119,40.9119,44200.0
2013-08-20 13:50:00,66.81,66.84,66.8,66.83,22400.0,40.9181,40.9364,40.9119,40.9303,22400.0
2013-08-20 13:55:00,66.84,66.87,66.84,66.86,17700.0,40.9364,40.9548,40.9364,40.9487,17700.0
2013-08-20 14:00:00,66.86,66.92,66.86,66.88,11700.0,40.9487,40.9854,40.9487,40.9609,11700.0
2013-08-20 14:05:00,66.89,66.93,66.88,66.88,27000.0,40.9671,40.9916,40.9609,40.9609,27000.0
2013-08-20 14:10:00,66.87,66.91,66.85,66.89,21000.0,40.9548,40.9793,40.9426,40.9671,21000.0
2013-08-20 14:15:00,66.88,66.88,66.81,66.81,19200.0,40.9609,40.9609,40.9181,40.9181,19200.0
2013-08-20 14:20:00,66.82,66.88,66.81,66.87,18300.0,40.9242,40.9609,40.9181,40.9548,18300.0
2013-08-20 14:25:00,66.88,66.98,66.88,66.95,18800.0,40.9609,41.0222,40.9609,41.0038,18800.0
2013-08-20 14:30:00,66.95,66.97,66.9,66.92,15400.0,41.0038,41.0161,40.9732,40.9854,15400.0
2013-08-20 14:35:00,66.92,66.93,66.87,66.88,24800.0,40.9854,40.9916,40.9548,40.9609,24800.0
2013-08-20 14:40:00,66.89,66.91,66.81,66.82,33300.0,40.9671,40.9793,40.9181,40.9242,33300.0
2013-08-20 14:45:00,66.83,66.84,66.81,66.82,25100.0,40.9303,40.9364,40.9181,40.9242,25100.0
2013-08-20 14:50:00,66.82,66.83,66.81,66.81,14700.0,40.9242,40.9303,40.9181,40.9181,14700.0
2013-08-20 14:55:00,66.81,66.81,66.78,66.8,28700.0,40.9181,40.9181,40.8997,40.9119,28700.0
2013-08-20 15:00:00,66.8,66.81,66.78,66.81,19600.0,40.9119,40.9181,40.8997,40.9181,19600.0
2013-08-20 15:05:00,66.8,66.91,66.8,66.88,26800.0,40.9119,40.9793,40.9119,40.9609,26800.0
2013-08-20 15:10:00,66.88,66.89,66.85,66.89,18000.0,40.9609,40.9671,40.9426,40.9671,18000.0
2013-08-20 15:15:00,66.89,66.9,66.86,66.86,23900.0,40.9671,40.9732,40.9487,40.9487,23900.0
2013-08-20 15:20:00,66.87,66.88,66.84,66.84,23900.0,40.9548,40.9609,40.9364,40.9364,23900.0
2013-08-20 15:25:00,66.84,66.87,66.84,66.86,11700.0,40.9364,40.9548,40.9364,40.9487,11700.0
2013-08-20 15:30:00,66.86,66.88,66.84,66.84,41300.0,40.9487,40.9609,40.9364,40.9364,41300.0
2013-08-20 15:35:00,66.84,66.88,66.84,66.84,31600.0,40.9364,40.9609,40.9364,40.9364,31600.0
2013-08-20 15:40:00,66.83,66.85,66.76,66.76,44100.0,40.9303,40.9426,40.8874,40.8874,44100.0
2013-08-20 15:45:00,66.76,66.81,66.74,66.79,68800.0,40.8874,40.9181,40.8752,40.9058,68800.0
2013-08-20 15:50:00,66.79,66.8,66.74,66.75,32300.0,40.9058,40.9119,40.8752,40.8813,32300.0
2013-08-20 15:55:00,66.74,66.84,66.7,66.79,134400.0,40.8752,40.9364,40.8507,40.9058,134400.0
2013-08-21 09:30:00,66.72,66.73,66.11,66.26,97200.0,40.8629,40.8691,40.4894,40.5812,97200.0
2013-08-21 09:35:00,66.26,66.43,66.23,66.42,21200.0,40.5812,40.6853,40.5628,40.6792,21200.0
2013-08-21 09:40:00,66.45,66.47,66.31,66.42,15200.0,40.6976,40.7098,40.6118,40.6792,15200.0
2013-08-21 09:45:00,66.42,66.48,66.37,66.42,39900.0,40.6792,40.716,40.6486,40.6792,39900.0
2013-08-21 09:50:00,66.42,66.44,66.33,66.35,46900.0,40.6792,40.6915,40.6241,40.6363,46900.0
2013-08-21 09:55:00,66.33,66.41,66.28,66.4,34100.0,40.6241,40.6731,40.5935,40.667,34100.0
2013-08-21 10:00:00,66.39,66.42,66.29,66.33,58500.0,40.6608,40.6792,40.5996,40.6241,58500.0
2013-08-21 10:05:00,66.32,66.35,66.25,66.3,76100.0,40.618,40.6363,40.5751,40.6057,76100.0
2013-08-21 10:10:00,66.3,66.38,66.23,66.24,45500.0,40.6057,40.6547,40.5628,40.569,45500.0
2013-08-21 10:15:00,66.24,66.3,66.22,66.27,30000.0,40.569,40.6057,40.5567,40.5873,30000.0
2013-08-21 10:20:00,66.27,66.31,66.2,66.23,56900.0,40.5873,40.6118,40.5445,40.5628,56900.0
2013-08-21 10:25:00,66.22,66.25,66.14,66.15,35700.0,40.5567,40.5751,40.5077,40.5138,35700.0
2013-08-21 10:30:00,66.16,66.19,66.04,66.09,44000.0,40.52,40.5383,40.4465,40.4771,44000.0
2013-08-21 10:35:00,66.09,66.1,65.96,65.97,61800.0,40.4771,40.4832,40.3975,40.4036,61800.0
2013-08-21 10:40:00,65.97,66.11,65.94,66.07,59400.0,40.4036,40.4894,40.3852,40.4649,59400.0
2013-08-21 10:45:00,66.07,66.13,66.04,66.06,25400.0,40.4649,40.5016,40.4465,40.4587,25400.0
2013-08-21 10:50:00,66.05,66.08,66.0,66.01,30500.0,40.4526,40.471,40.422,40.4281,30500.0
2013-08-21 10:55:00,66.01,66.01,65.93,65.94,31700.0,40.4281,40.4281,40.3791,40.3852,31700.0
2013-08-21 11:00:00,65.93,65.94,65.86,65.9,27400.0,40.3791,40.3852,40.3362,40.3607,27400.0
2013-08-21 11:05:00,65.89,65.89,65.84,65.85,30500.0,40.3546,40.3546,40.324,40.3301,30500.0
2013-08-21 11:10:00,65.84,65.92,65.84,65.85,22600.0,40.324,40.373,40.324,40.3301,22600.0
2013-08-21 11:15:00,65.86,65.92,65.83,65.85,39800.0,40.3362,40.373,40.3179,40.3301,39800.0
2013-08-21 11:20:00,65.84,65.84,65.79,65.82,23300.0,40.324,40.324,40.2934,40.3117,23300.0
2013-08-21 11:25:00,65.82,65.84,65.75,65.81,83700.0,40.3117,40.324,40.2689,40.3056,83700.0
2013-08-21 11:30:00,65.83,65.87,65.8,65.82,62400.0,40.3179,40.3424,40.2995,40.3117,62400.0
2013-08-21 11:35:00,65.82,65.86,65.8,65.85,45800.0,40.3117,40.3362,40.2995,40.3301,45800.0
2013-08-21 11:40:00,65.86,65.87,65.79,65.84,29100.0,40.3362,40.3424,40.2934,40.324,29100.0
2013-08-21 11:45:00,65.84,65.84,65.73,65.74,44400.0,40.324,40.324,40.2566,40.2627,44400.0
2013-08-21 11:50:00,65.74,65.77,65.7,65.73,30700.0,40.2627,40.2811,40.2382,40.2566,30700.0
2013-08-21 11:55:00,65.73,65.75,65.67,65.68,33200.0,40.2566,40.2689,40.2199,40.226,33200.0
2013-08-21 12:00:00,65.68,65.7,65.64,65.67,29300.0,40.226,40.2382,40.2015,40.2199,29300.0
2013-08-21 12:05:00,65.65,65.7,65.62,65.69,17700.0,40.2076,40.2382,40.1892,40.2321,17700.0
2013-08-21 12:10:00,65.68,65.83,65.68,65.83,28000.0,40.226,40.3179,40.226,40.3179,28000.0
2013-08-21 12:15:00,65.82,65.88,65.81,65.87,19800.0,40.3117,40.3485,40.3056,40.3424,19800.0
2013-08-21 12:20:00,65.87,65.95,65.85,65.95,26600.0,40.3424,40.3914,40.3301,40.3914,26600.0
2013-08-21 12:25:00,65.95,66.01,65.93,65.93,23100.0,40.3914,40.4281,40.3791,40.3791,23100.0
2013-08-21 12:30:00,65.95,66.01,65.93,66.01,17500.0,40.3914,40.4281,40.3791,40.4281,17500.0
2013-08-21 12:35:00,66.0,66.06,66.0,66.06,14300.0,40.422,40.4587,40.422,40.4587,14300.0
2013-08-21 12:40:00,66.06,66.14,66.05,66.13,30300.0,40.4587,40.5077,40.4526,40.5016,30300.0
2013-08-21 12:45:00,66.13,66.2,66.12,66.15,14000.0,40.5016,40.5445,40.4955,40.5138,14000.0
2013-08-21 12:50:00,66.13,66.16,66.11,66.16,9200.0,40.5016,40.52,40.4894,40.52,9200.0
2013-08-21 12:55:00,66.16,66.21,66.11,66.12,11700.0,40.52,40.5506,40.4894,40.4955,11700.0
2013-08-21 13:00:00,66.11,66.16,66.08,66.15,24600.0,40.4894,40.52,40.471,40.5138,24600.0
2013-08-21 13:05:00,66.15,66.23,66.15,66.21,16500.0,40.5138,40.5628,40.5138,40.5506,16500.0
2013-08-21 13:10:00,66.21,66.23,66.16,66.2,21200.0,40.5506,40.5628,40.52,40.5445,21200.0
2013-08-21 13:15:00,66.2,66.2,66.16,66.18,18500.0,40.5445,40.5445,40.52,40.5322,18500.0
2013-08-21 13:20:00,66.18,66.19,66.14,66.14,11000.0,40.5322,40.5383,40.5077,40.5077,11000.0
2013-08-21 13:25:00,66.15,66.16,66.11,66.12,18300.0,40.5138,40.52,40.4894,40.4955,18300.0
2013-08-21 13:30:00,66.12,66.15,66.11,66.12,14700.0,40.4955,40.5138,40.4894,40.4955,14700.0
2013-08-21 13:35:00,66.13,66.16,66.09,66.1,14600.0,40.5016,40.52,40.4771,40.4832,14600.0
2013-08-21 13:40:00,66.1,66.12,66.09,66.1,17600.0,40.4832,40.4955,40.4771,40.4832,17600.0
2013-08-21 13:45:00,66.1,66.11,66.04,66.04,13300.0,40.4832,40.4894,40.4465,40.4465,13300.0
2013-08-21 13:50:00,66.05,66.12,66.05,66.09,16800.0,40.4526,40.4955,40.4526,40.4771,16800.0
2013-08-21 13:55:00,66.09,66.14,66.07,66.13,16400.0,40.4771,40.5077,40.4649,40.5016,16400.0
2013-08-21 14:00:00,66.12,66.12,65.9,65.92,56800.0,40.4955,40.4955,40.3607,40.373,56800.0
2013-08-21 14:05:00,65.91,65.91,65.68,65.8,69100.0,40.3669,40.3669,40.226,40.2995,69100.0
2013-08-21 14:10:00,65.8,65.97,65.78,65.9,53300.0,40.2995,40.4036,40.2872,40.3607,53300.0
2013-08-21 14:15:00,65.9,65.99,65.8,65.81,49900.0,40.3607,40.4159,40.2995,40.3056,49900.0
2013-08-21 14:20:00,65.8,65.8,65.66,65.73,87000.0,40.2995,40.2995,40.2137,40.2566,87000.0
2013-08-21 14:25:00,65.72,65.83,65.7,65.78,54300.0,40.2505,40.3179,40.2382,40.2872,54300.0
2013-08-21 14:30:00,65.77,66.04,65.76,66.01,68100.0,40.2811,40.4465,40.275,40.4281,68100.0
2013-08-21 14:35:00,66.02,66.15,65.99,66.11,52800.0,40.4342,40.5138,40.4159,40.4894,52800.0
2013-08-21 14:40:00,66.12,66.2,66.09,66.19,46300.0,40.4955,40.5445,40.4771,40.5383,46300.0
2013-08-21 14:45:00,66.18,66.32,66.15,66.3,30500.0,40.5322,40.618,40.5138,40.6057,30500.0
2013-08-21 14:50:00,66.29,66.33,66.28,66.3,22700.0,40.5996,40.6241,40.5935,40.6057,22700.0
2013-08-21 14:55:00,66.3,66.3,66.18,66.19,35400.0,40.6057,40.6057,40.5322,40.5383,35400.0
2013-08-21 15:00:00,66.19,66.22,66.14,66.21,24300.0,40.5383,40.5567,40.5077,40.5506,24300.0
2013-08-21 15:05:00,66.21,66.22,66.09,66.14,26300.0,40.5506,40.5567,40.4771,40.5077,26300.0
2013-08-21 15:10:00,66.14,66.25,66.14,66.23,27200.0,40.5077,40.5751,40.5077,40.5628,27200.0
2013-08-21 15:15:00,66.21,66.21,66.1,66.1,78300.0,40.5506,40.5506,40.4832,40.4832,78300.0
2013-08-21 15:20:00,66.1,66.1,66.03,66.04,35900.0,40.4832,40.4832,40.4404,40.4465,35900.0
2013-08-21 15:25:00,66.03,66.1,65.92,65.94,82800.0,40.4404,40.4832,40.373,40.3852,82800.0
2013-08-21 15:30:00,65.94,66.07,65.93,66.06,48200.0,40.3852,40.4649,40.3791,40.4587,48200.0
2013-08-21 15:35:00,66.06,66.08,65.95,65.98,50700.0,40.4587,40.471,40.3914,40.4097,50700.0
2013-08-21 15:40:00,65.98,66.0,65.89,65.92,64700.0,40.4097,40.422,40.3546,40.373,64700.0
2013-08-21 15:45:00,65.92,65.94,65.85,65.92,88100.0,40.373,40.3852,40.3301,40.373,88100.0
2013-08-21 15:50:00,65.91,65.93,65.86,65.87,62900.0,40.3669,40.3791,40.3362,40.3424,62900.0
2013-08-21 15:55:00,65.86,65.91,65.79,65.82,129000.0,40.3362,40.3669,40.2934,40.3117,129000.0
2013-08-22 09:30:00,65.94,66.13,65.86,65.98,67500.0,40.3852,40.5016,40.3362,40.4097,67500.0
2013-08-22 09:35:00,65.97,66.0,65.72,65.74,33600.0,40.4036,40.422,40.2505,40.2627,33600.0
2013-08-22 09:40:00,65.76,65.88,65.76,65.79,35800.0,40.275,40.3485,40.275,40.2934,35800.0
2013-08-22 09:45:00,65.77,65.92,65.77,65.87,13000.0,40.2811,40.373,40.2811,40.3424,13000.0
2013-08-22 09:50:00,65.87,65.94,65.83,65.9,30100.0,40.3424,40.3852,40.3179,40.3607,30100.0
2013-08-22 09:55:00,65.89,65.9,65.74,65.78,41000.0,40.3546,40.3607,40.2627,40.2872,41000.0
2013-08-22 10:00:00,65.77,65.82,65.76,65.78,22200.0,40.2811,40.3117,40.275,40.2872,22200.0
2013-08-22 10:05:00,65.79,65.86,65.78,65.81,18200.0,40.2934,40.3362,40.2872,40.3056,18200.0
2013-08-22 10:10:00,65.81,65.81,65.72,65.74,43100.0,40.3056,40.3056,40.2505,40.2627,43100.0
2013-08-22 10:15:00,65.75,65.82,65.74,65.8,29300.0,40.2689,40.3117,40.2627,40.2995,29300.0
2013-08-22 10:20:00,65.8,65.83,65.78,65.81,29600.0,40.2995,40.3179,40.2872,40.3056,29600.0
2013-08-22 10:25:00,65.81,65.96,65.81,65.94,30700.0,40.3056,40.3975,40.3056,40.3852,30700.0
2013-08-22 10:30:00,65.94,65.98,65.92,65.94,29800.0,40.3852,40.4097,40.373,40.3852,29800.0
2013-08-22 10:35:00,65.95,65.96,65.89,65.94,26500.0,40.3914,40.3975,40.3546,40.3852,26500.0
2013-08-22 10:40:00,65.94,66.0,65.93,65.98,57000.0,40.3852,40.422,40.3791,40.4097,57000.0
2013-08-22 10:45:00,66.0,66.02,65.9,65.9,37200.0,40.422,40.4342,40.3607,40.3607,37200.0
2013-08-22 10:50:00,65.9,65.91,65.86,65.87,18600.0,40.3607,40.3669,40.3362,40.3424,18600.0
2013-08-22 10:55:00,65.88,65.92,65.88,65.89,26900.0,40.3485,40.373,40.3485,40.3546,26900.0
2013-08-22 11:00:00,65.9,65.96,65.89,65.92,27600.0,40.3607,40.3975,40.3546,40.373,27600.0
2013-08-22 11:05:00,65.91,65.92,65.89,65.92,19500.0,40.3669,40.373,40.3546,40.373,19500.0
2013-08-22 11:10:00,65.91,65.91,65.77,65.8,27300.0,40.3669,40.3669,40.2811,40.2995,27300.0
2013-08-22 11:15:00,65.8,65.84,65.72,65.73,40000.0,40.2995,40.324,40.2505,40.2566,40000.0
2013-08-22 11:20:00,65.73,65.74,65.68,65.7,32500.0,40.2566,40.2627,40.226,40.2382,32500.0
2013-08-22 11:25:00,65.7,65.71,65.64,65.64,47700.0,40.2382,40.2444,40.2015,40.2015,47700.0
2013-08-22 11:30:00,65.65,65.65,65.58,65.63,46100.0,40.2076,40.2076,40.1647,40.1954,46100.0
2013-08-22 11:35:00,65.62,65.68,65.58,65.59,72600.0,40.1892,40.226,40.1647,40.1709,72600.0
2013-08-22 11:40:00,65.59,65.61,65.55,65.59,24600.0,40.1709,40.1831,40.1464,40.1709,24600.0
2013-08-22 11:45:00,65.6,65.72,65.6,65.69,27000.0,40.177,40.2505,40.177,40.2321,27000.0
2013-08-22 11:50:00,65.69,65.71,65.66,65.7,27100.0,40.2321,40.2444,40.2137,40.2382,27100.0
2013-08-22 11:55:00,65.69,65.79,65.69,65.79,22500.0,40.2321,40.2934,40.2321,40.2934,22500.0
2013-08-22 12:00:00,65.8,65.89,65.8,65.89,23800.0,40.2995,40.3546,40.2995,40.3546,23800.0
2013-08-22 12:05:00,65.9,65.98,65.9,65.97,38800.0,40.3607,40.4097,40.3607,40.4036,38800.0
2013-08-22 12:10:00,65.96,65.97,65.95,65.97,14100.0,40.3975,40.4036,40.3914,40.4036,14100.0
2013-08-22 12:15:00,65.97,66.05,65.97,66.04,14600.0,40.4036,40.4526,40.4036,40.4465,14600.0
2013-08-22 12:20:00,66.04,66.06,65.99,66.0,32500.0,40.4465,40.4587,40.4159,40.422,32500.0
2013-08-22 12:25:00,66.0,66.0,65.91,65.94,17200.0,40.422,40.422,40.3669,40.3852,17200.0
2013-08-22 12:30:00,65.94,66.03,65.94,66.03,18500.0,40.3852,40.4404,40.3852,40.4404,18500.0
2013-08-22 12:35:00,66.03,66.14,66.03,66.11,11500.0,40.4404,40.5077,40.4404,40.4894,11500.0
2013-08-22 12:40:00,66.12,66.16,66.12,66.14,14000.0,40.4955,40.52,40.4955,40.5077,14000.0
2013-08-22 12:45:00,66.15,66.19,66.15,66.18,11400.0,40.5138,40.5383,40.5138,40.5322,11400.0
2013-08-22 12:50:00,66.19,66.19,66.07,66.13,10600.0,40.5383,40.5383,40.4649,40.5016,10600.0
2013-08-22 12:55:00,66.12,66.12,65.98,66.0,13700.0,40.4955,40.4955,40.4097,40.422,13700.0
2013-08-22 13:00:00,65.99,66.02,65.94,65.94,14600.0,40.4159,40.4342,40.3852,40.3852,14600.0
2013-08-22 13:05:00,65.95,66.03,65.95,66.01,8600.0,40.3914,40.4404,40.3914,40.4281,8600.0
2013-08-22 13:10:00,66.01,66.03,65.99,66.0,11900.0,40.4281,40.4404,40.4159,40.422,11900.0
2013-08-22 13:15:00,66.0,66.02,65.98,65.99,9000.0,40.422,40.4342,40.4097,40.4159,9000.0
2013-08-22 13:20:00,66.0,66.01,65.82,65.83,15800.0,40.422,40.4281,40.3117,40.3179,15800.0
2013-08-22 13:25:00,65.84,65.91,65.83,65.89,15300.0,40.324,40.3669,40.3179,40.3546,15300.0
2013-08-22 13:30:00,65.89,65.94,65.87,65.88,19400.0,40.3546,40.3852,40.3424,40.3485,19400.0
2013-08-22 13:35:00,65.88,65.98,65.88,65.92,9600.0,40.3485,40.4097,40.3485,40.373,9600.0
2013-08-22 13:40:00,65.94,65.96,65.81,65.89,19500.0,40.3852,40.3975,40.3056,40.3546,19500.0
2013-08-22 13:45:00,65.9,65.9,65.84,65.86,9300.0,40.3607,40.3607,40.324,40.3362,9300.0
2013-08-22 13:50:00,65.85,65.86,65.77,65.82,55200.0,40.3301,40.3362,40.2811,40.3117,55200.0
2013-08-22 13:55:00,65.82,65.84,65.76,65.84,19400.0,40.3117,40.324,40.275,40.324,19400.0
2013-08-22 14:00:00,65.84,65.9,65.84,65.87,8800.0,40.324,40.3607,40.324,40.3424,8800.0
2013-08-22 14:05:00,65.87,65.88,65.78,65.78,12600.0,40.3424,40.3485,40.2872,40.2872,12600.0
2013-08-22 14:10:00,65.79,65.8,65.72,65.74,16100.0,40.2934,40.2995,40.2505,40.2627,16100.0
2013-08-22 14:15:00,65.74,65.75,65.71,65.71,10200.0,40.2627,40.2689,40.2444,40.2444,10200.0
2013-08-22 14:20:00,65.71,65.77,65.71,65.75,14200.0,40.2444,40.2811,40.2444,40.2689,14200.0
2013-08-22 14:25:00,65.75,65.81,65.72,65.8,17700.0,40.2689,40.3056,40.2505,40.2995,17700.0
2013-08-22 14:30:00,65.8,65.97,65.8,65.97,18000.0,40.2995,40.4036,40.2995,40.4036,18000.0
2013-08-22 14:35:00,65.96,65.99,65.94,65.95,14400.0,40.3975,40.4159,40.3852,40.3914,14400.0
2013-08-22 14:40:00,65.96,65.96,65.89,65.9,10400.0,40.3975,40.3975,40.3546,40.3607,10400.0
2013-08-22 14:45:00,65.9,65.94,65.89,65.93,9100.0,40.3607,40.3852,40.3546,40.3791,9100.0
2013-08-22 14:50:00,65.93,65.96,65.92,65.92,10500.0,40.3791,40.3975,40.373,40.373,10500.0
2013-08-22 14:55:00,65.91,65.91,65.87,65.87,8900.0,40.3669,40.3669,40.3424,40.3424,8900.0
2013-08-22 15:00:00,65.85,65.89,65.81,65.82,7800.0,40.3301,40.3546,40.3056,40.3117,7800.0
2013-08-22 15:05:00,65.84,65.94,65.82,65.9,13800.0,40.324,40.3852,40.3117,40.3607,13800.0
2013-08-22 15:10:00,65.9,65.96,65.9,65.95,9900.0,40.3607,40.3975,40.3607,40.3914,9900.0
2013-08-22 15:15:00,65.96,65.97,65.9,65.94,11300.0,40.3975,40.4036,40.3607,40.3852,11300.0
2013-08-22 15:20:00,65.94,65.95,65.89,65.94,13700.0,40.3852,40.3914,40.3546,40.3852,13700.0
2013-08-22 15:25:00,65.93,66.05,65.75,66.05,38000.0,40.3791,40.4526,40.2689,40.4526,38000.0
2013-08-22 15:30:00,66.04,66.14,66.03,66.13,57600.0,40.4465,40.5077,40.4404,40.5016,57600.0
2013-08-22 15:35:00,66.12,66.17,66.09,66.13,53500.0,40.4955,40.5261,40.4771,40.5016,53500.0
2013-08-22 15:40:00,66.13,66.14,66.07,66.08,47200.0,40.5016,40.5077,40.4649,40.471,47200.0
2013-08-22 15:45:00,66.07,66.12,66.05,66.09,63800.0,40.4649,40.4955,40.4526,40.4771,63800.0
2013-08-22 15:50:00,66.08,66.09,65.98,65.99,51500.0,40.471,40.4771,40.4097,40.4159,51500.0
2013-08-22 15:55:00,65.99,65.99,65.93,65.95,143500.0,40.4159,40.4159,40.3791,40.3914,143500.0
2013-08-23 09:30:00,65.97,66.09,65.8,65.9,38000.0,40.4036,40.4771,40.2995,40.3607,38000.0
2013-08-23 09:35:00,65.82,65.83,65.67,65.69,11100.0,40.3117,40.3179,40.2199,40.2321,11100.0
2013-08-23 09:40:00,65.69,65.9,65.69,65.77,13500.0,40.2321,40.3607,40.2321,40.2811,13500.0
2013-08-23 09:45:00,65.78,65.81,65.72,65.74,12500.0,40.2872,40.3056,40.2505,40.2627,12500.0
2013-08-23 09:50:00,65.73,65.77,65.68,65.76,18700.0,40.2566,40.2811,40.226,40.275,18700.0
2013-08-23 09:55:00,65.76,65.91,65.71,65.91,26900.0,40.275,40.3669,40.2444,40.3669,26900.0
2013-08-23 10:00:00,65.9,65.92,65.84,65.88,20800.0,40.3607,40.373,40.324,40.3485,20800.0
2013-08-23 10:05:00,65.87,65.93,65.86,65.87,23000.0,40.3424,40.3791,40.3362,40.3424,23000.0
2013-08-23 10:10:00,65.88,66.0,65.86,65.98,21400.0,40.3485,40.422,40.3362,40.4097,21400.0
2013-08-23 10:15:00,65.97,66.24,65.97,66.22,32900.0,40.4036,40.569,40.4036,40.5567,32900.0
2013-08-23 10:20:00,66.21,66.22,66.13,66.19,18100.0,40.5506,40.5567,40.5016,40.5383,18100.0
2013-08-23 10:25:00,66.19,66.25,66.12,66.17,18700.0,40.5383,40.5751,40.4955,40.5261,18700.0
2013-08-23 10:30:00,66.18,66.23,66.15,66.21,11200.0,40.5322,40.5628,40.5138,40.5506,11200.0
2013-08-23 10:35:00,66.18,66.23,66.16,66.22,19100.0,40.5322,40.5628,40.52,40.5567,19100.0
2013-08-23 10:40:00,66.23,66.26,66.22,66.23,15800.0,40.5628,40.5812,40.5567,40.5628,15800.0
2013-08-23 10:45:00,66.24,66.3,66.23,66.28,28300.0,40.569,40.6057,40.5628,40.5935,28300.0
2013-08-23 10:50:00,66.29,66.32,66.24,66.26,24100.0,40.5996,40.618,40.569,40.5812,24100.0
2013-08-23 10:55:00,66.27,66.34,66.27,66.29,17900.0,40.5873,40.6302,40.5873,40.5996,17900.0
2013-08-23 11:00:00,66.3,66.38,66.29,66.38,25700.0,40.6057,40.6547,40.5996,40.6547,25700.0
2013-08-23 11:05:00,66.36,66.36,66.3,66.32,10900.0,40.6425,40.6425,40.6057,40.618,10900.0
2013-08-23 11:10:00,66.32,66.43,66.32,66.43,24100.0,40.618,40.6853,40.618,40.6853,24100.0
2013-08-23 11:15:00,66.42,66.44,66.33,66.35,32700.0,40.6792,40.6915,40.6241,40.6363,32700.0
2013-08-23 11:20:00,66.33,66.34,66.17,66.19,17100.0,40.6241,40.6302,40.5261,40.5383,17100.0
2013-08-23 11:25:00,66.19,66.22,66.14,66.16,15800.0,40.5383,40.5567,40.5077,40.52,15800.0
2013-08-23 11:30:00,66.15,66.2,66.15,66.15,17500.0,40.5138,40.5445,40.5138,40.5138,17500.0
2013-08-23 11:35:00,66.15,66.28,66.11,66.28,23100.0,40.5138,40.5935,40.4894,40.5935,23100.0
2013-08-23 11:40:00,66.26,66.28,66.23,66.26,12300.0,40.5812,40.5935,40.5628,40.5812,12300.0
2013-08-23 11:45:00,66.26,66.26,66.13,66.14,27600.0,40.5812,40.5812,40.5016,40.5077,27600.0
2013-08-23 11:50:00,66.14,66.19,66.11,66.15,17500.0,40.5077,40.5383,40.4894,40.5138,17500.0
2013-08-23 11:55:00,66.14,66.15,66.06,66.09,22400.0,40.5077,40.5138,40.4587,40.4771,22400.0
2013-08-23 12:00:00,66.09,66.17,66.09,66.17,23800.0,40.4771,40.5261,40.4771,40.5261,23800.0
2013-08-23 12:05:00,66.17,66.26,66.17,66.26,10400.0,40.5261,40.5812,40.5261,40.5812,10400.0
2013-08-23 12:10:00,66.25,66.26,66.12,66.13,18400.0,40.5751,40.5812,40.4955,40.5016,18400.0
2013-08-23 12:15:00,66.15,66.22,66.15,66.17,14200.0,40.5138,40.5567,40.5138,40.5261,14200.0
2013-08-23 12:20:00,66.17,66.18,66.13,66.17,15200.0,40.5261,40.5322,40.5016,40.5261,15200.0
2013-08-23 12:25:00,66.17,66.17,66.1,66.14,15800.0,40.5261,40.5261,40.4832,40.5077,15800.0
2013-08-23 12:30:00,66.15,66.17,66.12,66.14,11700.0,40.5138,40.5261,40.4955,40.5077,11700.0
2013-08-23 12:35:00,66.14,66.19,66.14,66.19,9200.0,40.5077,40.5383,40.5077,40.5383,9200.0
2013-08-23 12:40:00,66.19,66.22,66.19,66.22,4700.0,40.5383,40.5567,40.5383,40.5567,4700.0
2013-08-23 12:45:00,66.21,66.21,66.1,66.11,23100.0,40.5506,40.5506,40.4832,40.4894,23100.0
2013-08-23 12:50:00,66.11,66.14,66.09,66.12,43800.0,40.4894,40.5077,40.4771,40.4955,43800.0
2013-08-23 12:55:00,66.12,66.13,66.1,66.13,10700.0,40.4955,40.5016,40.4832,40.5016,10700.0
2013-08-23 13:00:00,66.14,66.14,66.08,66.09,14300.0,40.5077,40.5077,40.471,40.4771,14300.0
2013-08-23 13:05:00,66.08,66.09,66.07,66.07,7800.0,40.471,40.4771,40.4649,40.4649,7800.0
2013-08-23 13:10:00,66.07,66.14,66.07,66.12,12000.0,40.4649,40.5077,40.4649,40.4955,12000.0
2013-08-23 13:15:00,66.11,66.13,66.1,66.1,10200.0,40.4894,40.5016,40.4832,40.4832,10200.0
2013-08-23 13:20:00,66.1,66.16,66.1,66.13,7600.0,40.4832,40.52,40.4832,40.5016,7600.0
2013-08-23 13:25:00,66.13,66.15,66.12,66.14,4500.0,40.5016,40.5138,40.4955,40.5077,4500.0
2013-08-23 13:30:00,66.14,66.14,66.11,66.11,8700.0,40.5077,40.5077,40.4894,40.4894,8700.0
2013-08-23 13:35:00,66.11,66.12,66.1,66.12,5600.0,40.4894,40.4955,40.4832,40.4955,5600.0
2013-08-23 13:40:00,66.12,66.12,66.11,66.11,7200.0,40.4955,40.4955,40.4894,40.4894,7200.0
2013-08-23 13:45:00,66.11,66.13,66.09,66.09,17600.0,40.4894,40.5016,40.4771,40.4771,17600.0
2013-08-23 13:50:00,66.09,66.16,66.09,66.14,11100.0,40.4771,40.52,40.4771,40.5077,11100.0
2013-08-23 13:55:00,66.13,66.16,66.12,66.13,15600.0,40.5016,40.52,40.4955,40.5016,15600.0
2013-08-23 14:00:00,66.14,66.18,66.13,66.13,13200.0,40.5077,40.5322,40.5016,40.5016,13200.0
2013-08-23 14:05:00,66.12,66.13,66.1,66.12,5900.0,40.4955,40.5016,40.4832,40.4955,5900.0
2013-08-23 14:10:00,66.12,66.16,66.12,66.16,15900.0,40.4955,40.52,40.4955,40.52,15900.0
2013-08-23 14:15:00,66.15,66.17,66.12,66.16,21000.0,40.5138,40.5261,40.4955,40.52,21000.0
2013-08-23 14:20:00,66.16,66.2,66.15,66.19,17500.0,40.52,40.5445,40.5138,40.5383,17500.0
2013-08-23 14:25:00,66.19,66.22,66.19,66.2,18200.0,40.5383,40.5567,40.5383,40.5445,18200.0
2013-08-23 14:30:00,66.2,66.26,66.19,66.26,21500.0,40.5445,40.5812,40.5383,40.5812,21500.0
2013-08-23 14:35:00,66.26,66.28,66.25,66.28,10700.0,40.5812,40.5935,40.5751,40.5935,10700.0
2013-08-23 14:40:00,66.27,66.29,66.26,66.28,20300.0,40.5873,40.5996,40.5812,40.5935,20300.0
2013-08-23 14:45:00,66.28,66.28,66.25,66.26,19000.0,40.5935,40.5935,40.5751,40.5812,19000.0
2013-08-23 14:50:00,66.26,66.3,66.26,66.28,21200.0,40.5812,40.6057,40.5812,40.5935,21200.0
2013-08-23 14:55:00,66.28,66.32,66.28,66.3,22000.0,40.5935,40.618,40.5935,40.6057,22000.0
2013-08-23 15:00:00,66.29,66.3,66.25,66.25,18600.0,40.5996,40.6057,40.5751,40.5751,18600.0
2013-08-23 15:05:00,66.25,66.28,66.24,66.28,17200.0,40.5751,40.5935,40.569,40.5935,17200.0
2013-08-23 15:10:00,66.27,66.3,66.26,66.27,24600.0,40.5873,40.6057,40.5812,40.5873,24600.0
2013-08-23 15:15:00,66.27,66.27,66.23,66.26,17300.0,40.5873,40.5873,40.5628,40.5812,17300.0
2013-08-23 15:20:00,66.26,66.27,66.24,66.27,25600.0,40.5812,40.5873,40.569,40.5873,25600.0
2013-08-23 15:25:00,66.27,66.3,66.26,66.29,24000.0,40.5873,40.6057,40.5812,40.5996,24000.0
2013-08-23 15:30:00,66.29,66.32,66.29,66.3,23300.0,40.5996,40.618,40.5996,40.6057,23300.0
2013-08-23 15:35:00,66.3,66.32,66.29,66.3,26200.0,40.6057,40.618,40.5996,40.6057,26200.0
2013-08-23 15:40:00,66.3,66.33,66.29,66.33,31400.0,40.6057,40.6241,40.5996,40.6241,31400.0
2013-08-23 15:45:00,66.34,66.44,66.34,66.42,58400.0,40.6302,40.6915,40.6302,40.6792,58400.0
2013-08-23 15:50:00,66.42,66.43,66.38,66.4,42700.0,40.6792,40.6853,40.6547,40.667,42700.0
2013-08-23 15:55:00,66.39,66.42,66.35,66.36,130400.0,40.6608,40.6792,40.6363,40.6425,130400.0
2013-08-26 09:30:00,66.41,66.54,66.36,66.37,72700.0,40.6731,40.7527,40.6425,40.6486,72700.0
2013-08-26 09:35:00,66.37,66.37,66.18,66.3,21300.0,40.6486,40.6486,40.5322,40.6057,21300.0
2013-08-26 09:40:00,66.36,66.46,66.3,66.44,12900.0,40.6425,40.7037,40.6057,40.6915,12900.0
2013-08-26 09:45:00,66.45,66.59,66.43,66.49,10100.0,40.6976,40.7833,40.6853,40.7221,10100.0
2013-08-26 09:50:00,66.5,66.54,66.48,66.48,9700.0,40.7282,40.7527,40.716,40.716,9700.0
2013-08-26 09:55:00,66.49,66.55,66.43,66.51,13600.0,40.7221,40.7588,40.6853,40.7343,13600.0
2013-08-26 10:00:00,66.49,66.5,66.34,66.38,15500.0,40.7221,40.7282,40.6302,40.6547,15500.0
2013-08-26 10:05:00,66.37,66.42,66.29,66.29,11400.0,40.6486,40.6792,40.5996,40.5996,11400.0
2013-08-26 10:10:00,66.29,66.35,66.27,66.3,14400.0,40.5996,40.6363,40.5873,40.6057,14400.0
2013-08-26 10:15:00,66.3,66.37,66.3,66.37,15800.0,40.6057,40.6486,40.6057,40.6486,15800.0
2013-08-26 10:20:00,66.35,66.35,66.16,66.17,27900.0,40.6363,40.6363,40.52,40.5261,27900.0
2013-08-26 10:25:00,66.18,66.19,66.14,66.19,12300.0,40.5322,40.5383,40.5077,40.5383,12300.0
2013-08-26 10:30:00,66.18,66.18,66.05,66.11,18700.0,40.5322,40.5322,40.4526,40.4894,18700.0
2013-08-26 10:35:00,66.11,66.14,66.07,66.13,11600.0,40.4894,40.5077,40.4649,40.5016,11600.0
2013-08-26 10:40:00,66.14,66.17,66.12,66.12,20000.0,40.5077,40.5261,40.4955,40.4955,20000.0
2013-08-26 10:45:00,66.11,66.14,66.09,66.12,14700.0,40.4894,40.5077,40.4771,40.4955,14700.0
2013-08-26 10:50:00,66.11,66.16,66.11,66.13,13600.0,40.4894,40.52,40.4894,40.5016,13600.0
2013-08-26 10:55:00,66.14,66.16,66.13,66.15,43400.0,40.5077,40.52,40.5016,40.5138,43400.0
2013-08-26 11:00:00,66.16,66.24,66.14,66.2,38800.0,40.52,40.569,40.5077,40.5445,38800.0
2013-08-26 11:05:00,66.2,66.23,66.08,66.11,33300.0,40.5445,40.5628,40.471,40.4894,33300.0
2013-08-26 11:10:00,66.11,66.12,66.06,66.09,35500.0,40.4894,40.4955,40.4587,40.4771,35500.0
2013-08-26 11:15:00,66.09,66.09,66.02,66.06,25900.0,40.4771,40.4771,40.4342,40.4587,25900.0
2013-08-26 11:20:00,66.06,66.06,66.0,66.01,26900.0,40.4587,40.4587,40.422,40.4281,26900.0
2013-08-26 11:25:00,66.01,66.05,66.0,66.01,39500.0,40.4281,40.4526,40.422,40.4281,39500.0
2013-08-26 11:30:00,66.02,66.06,66.02,66.06,43500.0,40.4342,40.4587,40.4342,40.4587,43500.0
2013-08-26 11:35:00,66.05,66.05,66.01,66.02,19000.0,40.4526,40.4526,40.4281,40.4342,19000.0
2013-08-26 11:40:00,66.01,66.04,66.0,66.03,22700.0,40.4281,40.4465,40.422,40.4404,22700.0
2013-08-26 11:45:00,66.02,66.06,66.02,66.03,13100.0,40.4342,40.4587,40.4342,40.4404,13100.0
2013-08-26 11:50:00,66.03,66.03,65.96,66.01,63300.0,40.4404,40.4404,40.3975,40.4281,63300.0
2013-08-26 11:55:00,66.01,66.02,66.0,66.02,9500.0,40.4281,40.4342,40.422,40.4342,9500.0
2013-08-26 12:00:00,66.03,66.08,66.03,66.08,14000.0,40.4404,40.471,40.4404,40.471,14000.0
2013-08-26 12:05:00,66.08,66.12,66.08,66.09,9300.0,40.471,40.4955,40.471,40.4771,9300.0
2013-08-26 12:10:00,66.1,66.11,66.04,66.05,20100.0,40.4832,40.4894,40.4465,40.4526,20100.0
2013-08-26 12:15:00,66.04,66.06,66.01,66.03,14600.0,40.4465,40.4587,40.4281,40.4404,14600.0
2013-08-26 12:20:00,66.03,66.03,66.0,66.01,8000.0,40.4404,40.4404,40.422,40.4281,8000.0
2013-08-26 12:25:00,66.0,66.02,65.99,66.01,14400.0,40.422,40.4342,40.4159,40.4281,14400.0
2013-08-26 12:30:00,66.02,66.08,66.01,66.06,30600.0,40.4342,40.471,40.4281,40.4587,30600.0
2013-08-26 12:35:00,66.06,66.09,66.06,66.06,9000.0,40.4587,40.4771,40.4587,40.4587,9000.0
2013-08-26 12:40:00,66.05,66.06,66.01,66.03,10400.0,40.4526,40.4587,40.4281,40.4404,10400.0
2013-08-26 12:45:00,66.03,66.03,66.01,66.02,10000.0,40.4404,40.4404,40.4281,40.4342,10000.0
2013-08-26 12:50:00,66.01,66.05,66.0,66.01,16600.0,40.4281,40.4526,40.422,40.4281,16600.0
2013-08-26 12:55:00,66.02,66.04,66.01,66.02,10900.0,40.4342,40.4465,40.4281,40.4342,10900.0
2013-08-26 13:00:00,66.03,66.07,66.03,66.04,18100.0,40.4404,40.4649,40.4404,40.4465,18100.0
2013-08-26 13:05:00,66.03,66.05,66.01,66.02,9300.0,40.4404,40.4526,40.4281,40.4342,9300.0
2013-08-26 13:10:00,66.01,66.03,66.01,66.02,10600.0,40.4281,40.4404,40.4281,40.4342,10600.0
2013-08-26 13:15:00,66.01,66.02,65.97,65.98,9100.0,40.4281,40.4342,40.4036,40.4097,9100.0
2013-08-26 13:20:00,65.97,66.0,65.96,65.99,11900.0,40.4036,40.422,40.3975,40.4159,11900.0
2013-08-26 13:25:00,66.0,66.0,65.96,65.97,11800.0,40.422,40.422,40.3975,40.4036,11800.0
2013-08-26 13:30:00,65.96,66.0,65.94,65.94,23900.0,40.3975,40.422,40.3852,40.3852,23900.0
2013-08-26 13:35:00,65.94,65.95,65.89,65.89,13300.0,40.3852,40.3914,40.3546,40.3546,13300.0
2013-08-26 13:40:00,65.9,65.9,65.85,65.87,19800.0,40.3607,40.3607,40.3301,40.3424,19800.0
2013-08-26 13:45:00,65.88,65.89,65.86,65.88,8500.0,40.3485,40.3546,40.3362,40.3485,8500.0
2013-08-26 13:50:00,65.87,65.89,65.86,65.87,15000.0,40.3424,40.3546,40.3362,40.3424,15000.0
2013-08-26 13:55:00,65.87,65.89,65.84,65.84,17900.0,40.3424,40.3546,40.324,40.324,17900.0
2013-08-26 14:00:00,65.84,65.89,65.82,65.87,20200.0,40.324,40.3546,40.3117,40.3424,20200.0
2013-08-26 14:05:00,65.86,65.86,65.82,65.82,12600.0,40.3362,40.3362,40.3117,40.3117,12600.0
2013-08-26 14:10:00,65.83,65.85,65.82,65.84,11100.0,40.3179,40.3301,40.3117,40.324,11100.0
2013-08-26 14:15:00,65.85,65.86,65.84,65.86,10400.0,40.3301,40.3362,40.324,40.3362,10400.0
2013-08-26 14:20:00,65.85,65.88,65.85,65.88,20700.0,40.3301,40.3485,40.3301,40.3485,20700.0
2013-08-26 14:25:00,65.89,65.94,65.88,65.94,14800.0,40.3546,40.3852,40.3485,40.3852,14800.0
2013-08-26 14:30:00,65.94,65.94,65.9,65.92,16600.0,40.3852,40.3852,40.3607,40.373,16600.0
2013-08-26 14:35:00,65.92,65.93,65.92,65.93,9500.0,40.373,40.3791,40.373,40.3791,9500.0
2013-08-26 14:40:00,65.93,65.99,65.93,65.99,12300.0,40.3791,40.4159,40.3791,40.4159,12300.0
2013-08-26 14:45:00,65.98,66.01,65.98,66.01,13600.0,40.4097,40.4281,40.4097,40.4281,13600.0
2013-08-26 14:50:00,66.02,66.04,66.0,66.02,17800.0,40.4342,40.4465,40.422,40.4342,17800.0
2013-08-26 14:55:00,66.02,66.06,66.01,66.06,20900.0,40.4342,40.4587,40.4281,40.4587,20900.0
2013-08-26 15:00:00,66.07,66.11,66.05,66.1,11500.0,40.4649,40.4894,40.4526,40.4832,11500.0
2013-08-26 15:05:00,66.11,66.18,66.1,66.15,19700.0,40.4894,40.5322,40.4832,40.5138,19700.0
2013-08-26 15:10:00,66.16,66.16,66.0,66.0,39200.0,40.52,40.52,40.422,40.422,39200.0
2013-08-26 15:15:00,66.0,66.03,65.95,65.97,32900.0,40.422,40.4404,40.3914,40.4036,32900.0
2013-08-26 15:20:00,65.96,65.96,65.84,65.87,44500.0,40.3975,40.3975,40.324,40.3424,44500.0
2013-08-26 15:25:00,65.87,65.89,65.8,65.86,36300.0,40.3424,40.3546,40.2995,40.3362,36300.0
2013-08-26 15:30:00,65.87,65.99,65.87,65.98,38200.0,40.3424,40.4159,40.3424,40.4097,38200.0
2013-08-26 15:35:00,65.98,65.98,65.91,65.95,31900.0,40.4097,40.4097,40.3669,40.3914,31900.0
2013-08-26 15:40:00,65.95,66.02,65.87,65.97,42400.0,40.3914,40.4342,40.3424,40.4036,42400.0
2013-08-26 15:45:00,65.97,65.98,65.86,65.88,52200.0,40.4036,40.4097,40.3362,40.3485,52200.0
2013-08-26 15:50:00,65.89,65.91,65.85,65.91,56600.0,40.3546,40.3669,40.3301,40.3669,56600.0
2013-08-26 15:55:00,65.9,65.91,65.79,65.79,133000.0,40.3607,40.3669,40.2934,40.2934,133000.0
2013-08-27 09:30:00,65.41,65.65,65.33,65.49,92600.0,40.0606,40.2076,40.0116,40.1096,92600.0
2013-08-27 09:35:00,65.49,65.56,65.45,65.5,25300.0,40.1096,40.1525,40.0851,40.1158,25300.0
2013-08-27 09:40:00,65.48,65.55,65.46,65.5,15500.0,40.1035,40.1464,40.0913,40.1158,15500.0
2013-08-27 09:45:00,65.52,65.59,65.46,65.59,32000.0,40.128,40.1709,40.0913,40.1709,32000.0
2013-08-27 09:50:00,65.57,65.7,65.57,65.69,20200.0,40.1586,40.2382,40.1586,40.2321,20200.0
2013-08-27 09:55:00,65.67,65.79,65.66,65.75,25800.0,40.2199,40.2934,40.2137,40.2689,25800.0
2013-08-27 10:00:00,65.68,65.75,65.6,65.64,29600.0,40.226,40.2689,40.177,40.2015,29600.0
2013-08-27 10:05:00,65.62,65.69,65.55,65.68,18300.0,40.1892,40.2321,40.1464,40.226,18300.0
2013-08-27 10:10:00,65.69,65.82,65.69,65.71,22600.0,40.2321,40.3117,40.2321,40.2444,22600.0
2013-08-27 10:15:00,65.7,65.81,65.63,65.8,18200.0,40.2382,40.3056,40.1954,40.2995,18200.0
2013-08-27 10:20:00,65.81,65.87,65.75,65.8,15700.0,40.3056,40.3424,40.2689,40.2995,15700.0
2013-08-27 10:25:00,65.79,65.88,65.79,65.87,22900.0,40.2934,40.3485,40.2934,40.3424,22900.0
2013-08-27 10:30:00,65.87,65.98,65.87,65.95,16900.0,40.3424,40.4097,40.3424,40.3914,16900.0
2013-08-27 10:35:00,65.95,66.12,65.95,66.09,33900.0,40.3914,40.4955,40.3914,40.4771,33900.0
2013-08-27 10:40:00,66.07,66.18,66.07,66.16,50400.0,40.4649,40.5322,40.4649,40.52,50400.0
2013-08-27 10:45:00,66.16,66.19,66.09,66.13,38900.0,40.52,40.5383,40.4771,40.5016,38900.0
2013-08-27 10:50:00,66.13,66.15,66.06,66.14,25200.0,40.5016,40.5138,40.4587,40.5077,25200.0
2013-08-27 10:55:00,66.12,66.27,66.1,66.26,39200.0,40.4955,40.5873,40.4832,40.5812,39200.0
2013-08-27 11:00:00,66.25,66.26,66.15,66.23,34400.0,40.5751,40.5812,40.5138,40.5628,34400.0
2013-08-27 11:05:00,66.24,66.3,66.21,66.28,32700.0,40.569,40.6057,40.5506,40.5935,32700.0
2013-08-27 11:10:00,66.27,66.28,66.2,66.22,27000.0,40.5873,40.5935,40.5445,40.5567,27000.0
2013-08-27 11:15:00,66.22,66.34,66.22,66.29,38500.0,40.5567,40.6302,40.5567,40.5996,38500.0
2013-08-27 11:20:00,66.29,66.3,66.22,66.29,22300.0,40.5996,40.6057,40.5567,40.5996,22300.0
2013-08-27 11:25:00,66.29,66.41,66.29,66.36,30400.0,40.5996,40.6731,40.5996,40.6425,30400.0
2013-08-27 11:30:00,66.37,66.4,66.3,66.3,85600.0,40.6486,40.667,40.6057,40.6057,85600.0
2013-08-27 11:35:00,66.3,66.37,66.26,66.34,31100.0,40.6057,40.6486,40.5812,40.6302,31100.0
2013-08-27 11:40:00,66.34,66.38,66.29,66.3,30800.0,40.6302,40.6547,40.5996,40.6057,30800.0
2013-08-27 11:45:00,66.31,66.34,66.28,66.3,23200.0,40.6118,40.6302,40.5935,40.6057,23200.0
2013-08-27 11:50:00,66.3,66.33,66.24,66.25,51200.0,40.6057,40.6241,40.569,40.5751,51200.0
2013-08-27 11:55:00,66.24,66.28,66.23,66.23,11200.0,40.569,40.5935,40.5628,40.5628,11200.0
2013-08-27 12:00:00,66.22,66.22,66.12,66.13,20700.0,40.5567,40.5567,40.4955,40.5016,20700.0
2013-08-27 12:05:00,66.12,66.17,66.09,66.17,13800.0,40.4955,40.5261,40.4771,40.5261,13800.0
2013-08-27 12:10:00,66.16,66.2,66.12,66.12,10900.0,40.52,40.5445,40.4955,40.4955,10900.0
2013-08-27 12:15:00,66.11,66.16,66.07,66.16,27900.0,40.4894,40.52,40.4649,40.52,27900.0
2013-08-27 12:20:00,66.15,66.19,66.11,66.11,16000.0,40.5138,40.5383,40.4894,40.4894,16000.0
2013-08-27 12:25:00,66.11,66.13,66.09,66.09,11200.0,40.4894,40.5016,40.4771,40.4771,11200.0
2013-08-27 12:30:00,66.08,66.12,66.06,66.07,15200.0,40.471,40.4955,40.4587,40.4649,15200.0
2013-08-27 12:35:00,66.07,66.11,66.05,66.1,16500.0,40.4649,40.4894,40.4526,40.4832,16500.0
2013-08-27 12:40:00,66.08,66.09,66.01,66.04,12300.0,40.471,40.4771,40.4281,40.4465,12300.0
2013-08-27 12:45:00,66.03,66.06,66.0,66.06,18500.0,40.4404,40.4587,40.422,40.4587,18500.0
2013-08-27 12:50:00,66.05,66.13,66.03,66.12,25600.0,40.4526,40.5016,40.4404,40.4955,25600.0
2013-08-27 12:55:00,66.12,66.12,66.04,66.07,19300.0,40.4955,40.4955,40.4465,40.4649,19300.0
2013-08-27 13:00:00,66.06,66.06,66.01,66.03,13200.0,40.4587,40.4587,40.4281,40.4404,13200.0
2013-08-27 13:05:00,66.04,66.06,65.99,66.06,35400.0,40.4465,40.4587,40.4159,40.4587,35400.0
2013-08-27 13:10:00,66.06,66.15,66.06,66.15,14300.0,40.4587,40.5138,40.4587,40.5138,14300.0
2013-08-27 13:15:00,66.15,66.16,66.12,66.13,10500.0,40.5138,40.52,40.4955,40.5016,10500.0
2013-08-27 13:20:00,66.13,66.18,66.12,66.17,12600.0,40.5016,40.5322,40.4955,40.5261,12600.0
2013-08-27 13:25:00,66.16,66.16,66.1,66.12,22300.0,40.52,40.52,40.4832,40.4955,22300.0
2013-08-27 13:30:00,66.11,66.16,66.11,66.14,13800.0,40.4894,40.52,40.4894,40.5077,13800.0
2013-08-27 13:35:00,66.15,66.18,66.11,66.15,12100.0,40.5138,40.5322,40.4894,40.5138,12100.0
2013-08-27 13:40:00,66.15,66.19,66.14,66.18,11600.0,40.5138,40.5383,40.5077,40.5322,11600.0
2013-08-27 13:45:00,66.18,66.36,66.18,66.36,27300.0,40.5322,40.6425,40.5322,40.6425,27300.0
2013-08-27 13:50:00,66.37,66.37,66.32,66.32,14900.0,40.6486,40.6486,40.618,40.618,14900.0
2013-08-27 13:55:00,66.33,66.34,66.3,66.31,7900.0,40.6241,40.6302,40.6057,40.6118,7900.0
2013-08-27 14:00:00,66.29,66.29,66.21,66.24,15600.0,40.5996,40.5996,40.5506,40.569,15600.0
2013-08-27 14:05:00,66.24,66.32,66.24,66.32,17100.0,40.569,40.618,40.569,40.618,17100.0
2013-08-27 14:10:00,66.31,66.32,66.28,66.29,14700.0,40.6118,40.618,40.5935,40.5996,14700.0
2013-08-27 14:15:00,66.28,66.3,66.23,66.24,16000.0,40.5935,40.6057,40.5628,40.569,16000.0
2013-08-27 14:20:00,66.24,66.25,66.18,66.21,18600.0,40.569,40.5751,40.5322,40.5506,18600.0
2013-08-27 14:25:00,66.22,66.22,66.17,66.2,18200.0,40.5567,40.5567,40.5261,40.5445,18200.0
2013-08-27 14:30:00,66.19,66.2,66.13,66.13,32300.0,40.5383,40.5445,40.5016,40.5016,32300.0
2013-08-27 14:35:00,66.13,66.16,66.08,66.15,29500.0,40.5016,40.52,40.471,40.5138,29500.0
2013-08-27 14:40:00,66.15,66.15,66.1,66.14,32600.0,40.5138,40.5138,40.4832,40.5077,32600.0
2013-08-27 14:45:00,66.14,66.19,66.11,66.12,20600.0,40.5077,40.5383,40.4894,40.4955,20600.0
2013-08-27 14:50:00,66.13,66.15,66.09,66.1,16400.0,40.5016,40.5138,40.4771,40.4832,16400.0
2013-08-27 14:55:00,66.09,66.12,66.06,66.07,28400.0,40.4771,40.4955,40.4587,40.4649,28400.0
2013-08-27 15:00:00,66.08,66.1,66.03,66.09,19600.0,40.471,40.4832,40.4404,40.4771,19600.0
2013-08-27 15:05:00,66.08,66.13,66.04,66.05,28000.0,40.471,40.5016,40.4465,40.4526,28000.0
2013-08-27 15:10:00,66.05,66.05,65.91,65.93,38500.0,40.4526,40.4526,40.3669,40.3791,38500.0
2013-08-27 15:15:00,65.94,65.97,65.9,65.96,22900.0,40.3852,40.4036,40.3607,40.3975,22900.0
2013-08-27 15:20:00,65.96,66.01,65.93,66.0,51600.0,40.3975,40.4281,40.3791,40.422,51600.0
2013-08-27 15:25:00,65.99,66.02,65.9,65.93,39000.0,40.4159,40.4342,40.3607,40.3791,39000.0
2013-08-27 15:30:00,65.93,65.94,65.86,65.87,34000.0,40.3791,40.3852,40.3362,40.3424,34000.0
2013-08-27 15:35:00,65.87,65.92,65.84,65.86,38100.0,40.3424,40.373,40.324,40.3362,38100.0
2013-08-27 15:40:00,65.86,65.89,65.83,65.87,46600.0,40.3362,40.3546,40.3179,40.3424,46600.0
2013-08-27 15:45:00,65.87,65.94,65.85,65.92,57400.0,40.3424,40.3852,40.3301,40.373,57400.0
2013-08-27 15:50:00,65.91,65.93,65.84,65.84,63000.0,40.3669,40.3791,40.324,40.324,63000.0
2013-08-27 15:55:00,65.85,65.92,65.83,65.85,118800.0,40.3301,40.373,40.3179,40.3301,118800.0
2013-08-28 09:30:00,65.91,65.96,65.78,65.86,46000.0,40.3669,40.3975,40.2872,40.3362,46000.0
2013-08-28 09:35:00,65.85,65.87,65.76,65.84,13900.0,40.3301,40.3424,40.275,40.324,13900.0
2013-08-28 09:40:00,65.81,65.84,65.65,65.71,24200.0,40.3056,40.324,40.2076,40.2444,24200.0
2013-08-28 09:45:00,65.71,65.75,65.59,65.75,12900.0,40.2444,40.2689,40.1709,40.2689,12900.0
2013-08-28 09:50:00,65.73,65.82,65.72,65.81,12400.0,40.2566,40.3117,40.2505,40.3056,12400.0
2013-08-28 09:55:00,65.8,65.88,65.72,65.78,14800.0,40.2995,40.3485,40.2505,40.2872,14800.0
2013-08-28 10:00:00,65.78,65.84,65.66,65.71,17500.0,40.2872,40.324,40.2137,40.2444,17500.0
2013-08-28 10:05:00,65.71,65.92,65.71,65.86,22300.0,40.2444,40.373,40.2444,40.3362,22300.0
2013-08-28 10:10:00,65.83,65.94,65.83,65.92,32100.0,40.3179,40.3852,40.3179,40.373,32100.0
2013-08-28 10:15:00,65.92,66.04,65.92,66.04,20300.0,40.373,40.4465,40.373,40.4465,20300.0
2013-08-28 10:20:00,66.04,66.04,65.91,65.93,13400.0,40.4465,40.4465,40.3669,40.3791,13400.0
2013-08-28 10:25:00,65.93,66.02,65.92,65.97,7500.0,40.3791,40.4342,40.373,40.4036,7500.0
2013-08-28 10:30:00,65.97,66.01,65.9,65.95,25400.0,40.4036,40.4281,40.3607,40.3914,25400.0
2013-08-28 10:35:00,65.96,66.01,65.95,65.98,19900.0,40.3975,40.4281,40.3914,40.4097,19900.0
2013-08-28 10:40:00,65.97,66.05,65.97,66.02,14900.0,40.4036,40.4526,40.4036,40.4342,14900.0
2013-08-28 10:45:00,66.03,66.09,66.02,66.09,24600.0,40.4404,40.4771,40.4342,40.4771,24600.0
2013-08-28 10:50:00,66.08,66.16,66.08,66.14,16800.0,40.471,40.52,40.471,40.5077,16800.0
2013-08-28 10:55:00,66.15,66.23,66.13,66.22,14600.0,40.5138,40.5628,40.5016,40.5567,14600.0
2013-08-28 11:00:00,66.23,66.25,66.21,66.21,21200.0,40.5628,40.5751,40.5506,40.5506,21200.0
2013-08-28 11:05:00,66.22,66.25,66.21,66.22,29600.0,40.5567,40.5751,40.5506,40.5567,29600.0
2013-08-28 11:10:00,66.22,66.27,66.21,66.23,18300.0,40.5567,40.5873,40.5506,40.5628,18300.0
2013-08-28 11:15:00,66.23,66.24,66.12,66.17,22700.0,40.5628,40.569,40.4955,40.5261,22700.0
2013-08-28 11:20:00,66.17,66.23,66.17,66.22,17000.0,40.5261,40.5628,40.5261,40.5567,17000.0
2013-08-28 11:25:00,66.22,66.22,66.14,66.14,49500.0,40.5567,40.5567,40.5077,40.5077,49500.0
2013-08-28 11:30:00,66.14,66.15,66.09,66.12,14000.0,40.5077,40.5138,40.4771,40.4955,14000.0
2013-08-28 11:35:00,66.12,66.14,66.09,66.09,13100.0,40.4955,40.5077,40.4771,40.4771,13100.0
2013-08-28 11:40:00,66.09,66.16,66.08,66.16,18500.0,40.4771,40.52,40.471,40.52,18500.0
2013-08-28 11:45:00,66.16,66.17,66.12,66.15,7900.0,40.52,40.5261,40.4955,40.5138,7900.0
2013-08-28 11:50:00,66.16,66.22,66.16,66.21,13700.0,40.52,40.5567,40.52,40.5506,13700.0
2013-08-28 11:55:00,66.22,66.28,66.21,66.28,9000.0,40.5567,40.5935,40.5506,40.5935,9000.0
2013-08-28 12:00:00,66.29,66.29,66.2,66.22,18000.0,40.5996,40.5996,40.5445,40.5567,18000.0
2013-08-28 12:05:00,66.22,66.26,66.21,66.26,5800.0,40.5567,40.5812,40.5506,40.5812,5800.0
2013-08-28 12:10:00,66.24,66.25,66.2,66.21,14600.0,40.569,40.5751,40.5445,40.5506,14600.0
2013-08-28 12:15:00,66.22,66.26,66.18,66.22,28600.0,40.5567,40.5812,40.5322,40.5567,28600.0
2013-08-28 12:20:00,66.22,66.23,66.2,66.22,7900.0,40.5567,40.5628,40.5445,40.5567,7900.0
2013-08-28 12:25:00,66.22,66.27,66.22,66.25,5800.0,40.5567,40.5873,40.5567,40.5751,5800.0
2013-08-28 12:30:00,66.24,66.26,66.21,66.22,15400.0,40.569,40.5812,40.5506,40.5567,15400.0
2013-08-28 12:35:00,66.21,66.24,66.2,66.2,8600.0,40.5506,40.569,40.5445,40.5445,8600.0
2013-08-28 12:40:00,66.21,66.25,66.2,66.24,6800.0,40.5506,40.5751,40.5445,40.569,6800.0
2013-08-28 12:45:00,66.25,66.27,66.24,66.27,7100.0,40.5751,40.5873,40.569,40.5873,7100.0
2013-08-28 12:50:00,66.26,66.27,66.2,66.21,14000.0,40.5812,40.5873,40.5445,40.5506,14000.0
2013-08-28 12:55:00,66.21,66.23,66.21,66.21,8300.0,40.5506,40.5628,40.5506,40.5506,8300.0
2013-08-28 13:00:00,66.22,66.28,66.22,66.27,10000.0,40.5567,40.5935,40.5567,40.5873,10000.0
2013-08-28 13:05:00,66.26,66.28,66.25,66.25,10000.0,40.5812,40.5935,40.5751,40.5751,10000.0
2013-08-28 13:10:00,66.24,66.24,66.19,66.19,3700.0,40.569,40.569,40.5383,40.5383,3700.0
2013-08-28 13:15:00,66.19,66.2,66.14,66.14,10500.0,40.5383,40.5445,40.5077,40.5077,10500.0
2013-08-28 13:20:00,66.15,66.16,66.09,66.11,12300.0,40.5138,40.52,40.4771,40.4894,12300.0
2013-08-28 13:25:00,66.13,66.15,66.11,66.15,9200.0,40.5016,40.5138,40.4894,40.5138,9200.0
2013-08-28 13:30:00,66.16,66.16,66.06,66.06,12800.0,40.52,40.52,40.4587,40.4587,12800.0
2013-08-28 13:35:00,66.06,66.11,66.06,66.09,12200.0,40.4587,40.4894,40.4587,40.4771,12200.0
2013-08-28 13:40:00,66.1,66.1,66.04,66.04,12500.0,40.4832,40.4832,40.4465,40.4465,12500.0
2013-08-28 13:45:00,66.04,66.05,66.01,66.04,14000.0,40.4465,40.4526,40.4281,40.4465,14000.0
2013-08-28 13:50:00,66.05,66.06,66.03,66.04,12600.0,40.4526,40.4587,40.4404,40.4465,12600.0
2013-08-28 13:55:00,66.05,66.09,66.04,66.08,5800.0,40.4526,40.4771,40.4465,40.471,5800.0
2013-08-28 14:00:00,66.08,66.13,66.07,66.13,11200.0,40.471,40.5016,40.4649,40.5016,11200.0
2013-08-28 14:05:00,66.13,66.13,66.07,66.07,14900.0,40.5016,40.5016,40.4649,40.4649,14900.0
2013-08-28 14:10:00,66.07,66.07,66.01,66.03,13300.0,40.4649,40.4649,40.4281,40.4404,13300.0
2013-08-28 14:15:00,66.04,66.05,65.96,65.96,14300.0,40.4465,40.4526,40.3975,40.3975,14300.0
2013-08-28 14:20:00,65.97,66.0,65.97,66.0,11500.0,40.4036,40.422,40.4036,40.422,11500.0
2013-08-28 14:25:00,66.0,66.03,65.99,65.99,13500.0,40.422,40.4404,40.4159,40.4159,13500.0
2013-08-28 14:30:00,65.98,66.02,65.97,65.98,18800.0,40.4097,40.4342,40.4036,40.4097,18800.0
2013-08-28 14:35:00,65.99,66.02,65.94,65.95,28100.0,40.4159,40.4342,40.3852,40.3914,28100.0
2013-08-28 14:40:00,65.96,66.0,65.95,65.97,22500.0,40.3975,40.422,40.3914,40.4036,22500.0
2013-08-28 14:45:00,65.97,66.0,65.95,65.96,28300.0,40.4036,40.422,40.3914,40.3975,28300.0
2013-08-28 14:50:00,65.97,66.05,65.97,66.03,25200.0,40.4036,40.4526,40.4036,40.4404,25200.0
2013-08-28 14:55:00,66.04,66.06,66.03,66.06,22100.0,40.4465,40.4587,40.4404,40.4587,22100.0
2013-08-28 15:00:00,66.05,66.06,66.01,66.04,27000.0,40.4526,40.4587,40.4281,40.4465,27000.0
2013-08-28 15:05:00,66.05,66.1,66.04,66.09,14400.0,40.4526,40.4832,40.4465,40.4771,14400.0
2013-08-28 15:10:00,66.1,66.18,66.09,66.18,17600.0,40.4832,40.5322,40.4771,40.5322,17600.0
2013-08-28 15:15:00,66.18,66.2,66.13,66.13,24900.0,40.5322,40.5445,40.5016,40.5016,24900.0
2013-08-28 15:20:00,66.12,66.2,66.12,66.19,15900.0,40.4955,40.5445,40.4955,40.5383,15900.0
2013-08-28 15:25:00,66.2,66.2,66.14,66.14,19400.0,40.5445,40.5445,40.5077,40.5077,19400.0
2013-08-28 15:30:00,66.15,66.2,66.15,66.15,17700.0,40.5138,40.5445,40.5138,40.5138,17700.0
2013-08-28 15:35:00,66.15,66.16,66.1,66.11,15000.0,40.5138,40.52,40.4832,40.4894,15000.0
2013-08-28 15:40:00,66.11,66.12,66.09,66.12,25500.0,40.4894,40.4955,40.4771,40.4955,25500.0
2013-08-28 15:45:00,66.11,66.12,66.03,66.07,52400.0,40.4894,40.4955,40.4404,40.4649,52400.0
2013-08-28 15:50:00,66.08,66.1,66.06,66.08,30500.0,40.471,40.4832,40.4587,40.471,30500.0
2013-08-28 15:55:00,66.08,66.09,66.03,66.06,76000.0,40.471,40.4771,40.4404,40.4587,76000.0
2013-08-29 09:30:00,65.99,65.99,65.57,65.67,43300.0,40.4159,40.4159,40.1586,40.2199,43300.0
2013-08-29 09:35:00,65.7,65.8,65.58,65.7,15400.0,40.2382,40.2995,40.1647,40.2382,15400.0
2013-08-29 09:40:00,65.73,65.98,65.73,65.94,18900.0,40.2566,40.4097,40.2566,40.3852,18900.0
2013-08-29 09:45:00,65.95,65.96,65.86,65.95,11700.0,40.3914,40.3975,40.3362,40.3914,11700.0
2013-08-29 09:50:00,65.92,65.95,65.88,65.95,9600.0,40.373,40.3914,40.3485,40.3914,9600.0
2013-08-29 09:55:00,65.95,65.96,65.89,65.93,14400.0,40.3914,40.3975,40.3546,40.3791,14400.0
2013-08-29 10:00:00,65.94,66.0,65.9,65.99,16500.0,40.3852,40.422,40.3607,40.4159,16500.0
2013-08-29 10:05:00,65.99,66.04,65.98,66.03,9900.0,40.4159,40.4465,40.4097,40.4404,9900.0
2013-08-29 10:10:00,66.04,66.04,65.94,65.98,13100.0,40.4465,40.4465,40.3852,40.4097,13100.0
2013-08-29 10:15:00,65.99,66.02,65.96,65.99,13800.0,40.4159,40.4342,40.3975,40.4159,13800.0
2013-08-29 10:20:00,65.97,65.97,65.87,65.9,27400.0,40.4036,40.4036,40.3424,40.3607,27400.0
2013-08-29 10:25:00,65.9,65.94,65.85,65.86,39400.0,40.3607,40.3852,40.3301,40.3362,39400.0
2013-08-29 10:30:00,65.85,65.98,65.85,65.97,13800.0,40.3301,40.4097,40.3301,40.4036,13800.0
2013-08-29 10:35:00,65.96,66.04,65.9,65.97,14400.0,40.3975,40.4465,40.3607,40.4036,14400.0
2013-08-29 10:40:00,65.97,65.99,65.85,65.87,17200.0,40.4036,40.4159,40.3301,40.3424,17200.0
2013-08-29 10:45:00,65.87,65.95,65.85,65.94,21100.0,40.3424,40.3914,40.3301,40.3852,21100.0
2013-08-29 10:50:00,65.92,65.93,65.84,65.89,16800.0,40.373,40.3791,40.324,40.3546,16800.0
2013-08-29 10:55:00,65.87,65.89,65.81,65.82,13000.0,40.3424,40.3546,40.3056,40.3117,13000.0
2013-08-29 11:00:00,65.83,65.84,65.74,65.74,32900.0,40.3179,40.324,40.2627,40.2627,32900.0
2013-08-29 11:05:00,65.74,65.74,65.67,65.68,28400.0,40.2627,40.2627,40.2199,40.226,28400.0
2013-08-29 11:10:00,65.68,65.74,65.68,65.69,18300.0,40.226,40.2627,40.226,40.2321,18300.0
2013-08-29 11:15:00,65.68,65.69,65.62,65.64,16500.0,40.226,40.2321,40.1892,40.2015,16500.0
2013-08-29 11:20:00,65.65,65.69,65.63,65.66,19300.0,40.2076,40.2321,40.1954,40.2137,19300.0
2013-08-29 11:25:00,65.65,65.7,65.63,65.66,14400.0,40.2076,40.2382,40.1954,40.2137,14400.0
2013-08-29 11:30:00,65.66,65.78,65.66,65.74,38000.0,40.2137,40.2872,40.2137,40.2627,38000.0
2013-08-29 11:35:00,65.75,65.76,65.72,65.72,10700.0,40.2689,40.275,40.2505,40.2505,10700.0
2013-08-29 11:40:00,65.72,65.74,65.72,65.72,13100.0,40.2505,40.2627,40.2505,40.2505,13100.0
2013-08-29 11:45:00,65.72,65.73,65.68,65.68,11000.0,40.2505,40.2566,40.226,40.226,11000.0
2013-08-29 11:50:00,65.68,65.69,65.66,65.67,12400.0,40.226,40.2321,40.2137,40.2199,12400.0
2013-08-29 11:55:00,65.67,65.78,65.67,65.78,25500.0,40.2199,40.2872,40.2199,40.2872,25500.0
2013-08-29 12:00:00,65.78,65.78,65.71,65.71,18100.0,40.2872,40.2872,40.2444,40.2444,18100.0
2013-08-29 12:05:00,65.7,65.77,65.7,65.71,28400.0,40.2382,40.2811,40.2382,40.2444,28400.0
2013-08-29 12:10:00,65.72,65.74,65.71,65.72,13500.0,40.2505,40.2627,40.2444,40.2505,13500.0
2013-08-29 12:15:00,65.72,65.73,65.69,65.71,15300.0,40.2505,40.2566,40.2321,40.2444,15300.0
2013-08-29 12:20:00,65.71,65.77,65.71,65.73,9500.0,40.2444,40.2811,40.2444,40.2566,9500.0
2013-08-29 12:25:00,65.73,65.75,65.73,65.75,5000.0,40.2566,40.2689,40.2566,40.2689,5000.0
2013-08-29 12:30:00,65.75,65.78,65.69,65.69,19600.0,40.2689,40.2872,40.2321,40.2321,19600.0
2013-08-29 12:35:00,65.68,65.69,65.63,65.64,16700.0,40.226,40.2321,40.1954,40.2015,16700.0
2013-08-29 12:40:00,65.67,65.67,65.62,65.65,46200.0,40.2199,40.2199,40.1892,40.2076,46200.0
2013-08-29 12:45:00,65.65,65.65,65.62,65.65,4800.0,40.2076,40.2076,40.1892,40.2076,4800.0
2013-08-29 12:50:00,65.65,65.65,65.61,65.64,7200.0,40.2076,40.2076,40.1831,40.2015,7200.0
2013-08-29 12:55:00,65.64,65.66,65.62,65.64,18400.0,40.2015,40.2137,40.1892,40.2015,18400.0
2013-08-29 13:00:00,65.64,65.65,65.61,65.63,6300.0,40.2015,40.2076,40.1831,40.1954,6300.0
2013-08-29 13:05:00,65.64,65.67,65.63,65.65,11000.0,40.2015,40.2199,40.1954,40.2076,11000.0
2013-08-29 13:10:00,65.65,65.65,65.62,65.64,6900.0,40.2076,40.2076,40.1892,40.2015,6900.0
2013-08-29 13:15:00,65.65,65.66,65.63,65.65,11400.0,40.2076,40.2137,40.1954,40.2076,11400.0
2013-08-29 13:20:00,65.64,65.64,65.61,65.61,16000.0,40.2015,40.2015,40.1831,40.1831,16000.0
2013-08-29 13:25:00,65.6,65.63,65.58,65.61,25600.0,40.177,40.1954,40.1647,40.1831,25600.0
2013-08-29 13:30:00,65.6,65.61,65.55,65.55,19100.0,40.177,40.1831,40.1464,40.1464,19100.0
2013-08-29 13:35:00,65.55,65.55,65.52,65.53,25700.0,40.1464,40.1464,40.128,40.1341,25700.0
2013-08-29 13:40:00,65.52,65.54,65.48,65.5,57600.0,40.128,40.1403,40.1035,40.1158,57600.0
2013-08-29 13:45:00,65.5,65.55,65.49,65.55,17100.0,40.1158,40.1464,40.1096,40.1464,17100.0
2013-08-29 13:50:00,65.55,65.59,65.55,65.56,14200.0,40.1464,40.1709,40.1464,40.1525,14200.0
2013-08-29 13:55:00,65.57,65.6,65.56,65.59,11200.0,40.1586,40.177,40.1525,40.1709,11200.0
2013-08-29 14:00:00,65.58,65.61,65.56,65.6,15200.0,40.1647,40.1831,40.1525,40.177,15200.0
2013-08-29 14:05:00,65.6,65.63,65.57,65.61,16100.0,40.177,40.1954,40.1586,40.1831,16100.0
2013-08-29 14:10:00,65.6,65.66,65.6,65.66,22400.0,40.177,40.2137,40.177,40.2137,22400.0
2013-08-29 14:15:00,65.66,65.67,65.62,65.67,10600.0,40.2137,40.2199,40.1892,40.2199,10600.0
2013-08-29 14:20:00,65.67,65.69,65.65,65.69,8900.0,40.2199,40.2321,40.2076,40.2321,8900.0
2013-08-29 14:25:00,65.71,65.73,65.67,65.73,9600.0,40.2444,40.2566,40.2199,40.2566,9600.0
2013-08-29 14:30:00,65.74,65.75,65.73,65.75,8900.0,40.2627,40.2689,40.2566,40.2689,8900.0
2013-08-29 14:35:00,65.75,65.78,65.74,65.75,14100.0,40.2689,40.2872,40.2627,40.2689,14100.0
2013-08-29 14:40:00,65.75,65.76,65.74,65.76,6900.0,40.2689,40.275,40.2627,40.275,6900.0
2013-08-29 14:45:00,65.76,65.78,65.73,65.77,6300.0,40.275,40.2872,40.2566,40.2811,6300.0
2013-08-29 14:50:00,65.77,65.78,65.76,65.77,7100.0,40.2811,40.2872,40.275,40.2811,7100.0
2013-08-29 14:55:00,65.76,65.8,65.76,65.79,11400.0,40.275,40.2995,40.275,40.2934,11400.0
2013-08-29 15:00:00,65.79,65.8,65.71,65.73,14500.0,40.2934,40.2995,40.2444,40.2566,14500.0
2013-08-29 15:05:00,65.74,65.74,65.7,65.72,6700.0,40.2627,40.2627,40.2382,40.2505,6700.0
2013-08-29 15:10:00,65.71,65.74,65.71,65.72,14600.0,40.2444,40.2627,40.2444,40.2505,14600.0
2013-08-29 15:15:00,65.72,65.76,65.71,65.73,29300.0,40.2505,40.275,40.2444,40.2566,29300.0
2013-08-29 15:20:00,65.73,65.73,65.64,65.64,13200.0,40.2566,40.2566,40.2015,40.2015,13200.0
2013-08-29 15:25:00,65.64,65.66,65.55,65.59,35600.0,40.2015,40.2137,40.1464,40.1709,35600.0
2013-08-29 15:30:00,65.59,65.59,65.49,65.51,35600.0,40.1709,40.1709,40.1096,40.1219,35600.0
2013-08-29 15:35:00,65.5,65.6,65.5,65.56,27500.0,40.1158,40.177,40.1158,40.1525,27500.0
2013-08-29 15:40:00,65.56,65.65,65.56,65.64,16800.0,40.1525,40.2076,40.1525,40.2015,16800.0
2013-08-29 15:45:00,65.64,65.69,65.61,65.64,48200.0,40.2015,40.2321,40.1831,40.2015,48200.0
2013-08-29 15:50:00,65.64,65.67,65.61,65.66,39800.0,40.2015,40.2199,40.1831,40.2137,39800.0
2013-08-29 15:55:00,65.65,65.7,65.65,65.66,53600.0,40.2076,40.2382,40.2076,40.2137,53600.0
2013-08-30 09:30:00,65.79,65.79,65.65,65.71,27900.0,40.2934,40.2934,40.2076,40.2444,27900.0
2013-08-30 09:35:00,65.67,66.0,65.59,65.94,19300.0,40.2199,40.422,40.1709,40.3852,19300.0
2013-08-30 09:40:00,65.99,66.16,65.95,66.05,44400.0,40.4159,40.52,40.3914,40.4526,44400.0
2013-08-30 09:45:00,66.04,66.06,65.82,65.85,21400.0,40.4465,40.4587,40.3117,40.3301,21400.0
2013-08-30 09:50:00,65.86,65.89,65.77,65.81,5800.0,40.3362,40.3546,40.2811,40.3056,5800.0
2013-08-30 09:55:00,65.79,65.8,65.68,65.79,7200.0,40.2934,40.2995,40.226,40.2934,7200.0
2013-08-30 10:00:00,65.76,65.79,65.62,65.69,12700.0,40.275,40.2934,40.1892,40.2321,12700.0
2013-08-30 10:05:00,65.67,65.82,65.67,65.75,13400.0,40.2199,40.3117,40.2199,40.2689,13400.0
2013-08-30 10:10:00,65.74,65.74,65.62,65.71,14200.0,40.2627,40.2627,40.1892,40.2444,14200.0
2013-08-30 10:15:00,65.71,65.74,65.64,65.67,14000.0,40.2444,40.2627,40.2015,40.2199,14000.0
2013-08-30 10:20:00,65.67,65.76,65.62,65.72,15000.0,40.2199,40.275,40.1892,40.2505,15000.0
2013-08-30 10:25:00,65.73,65.88,65.73,65.88,15900.0,40.2566,40.3485,40.2566,40.3485,15900.0
2013-08-30 10:30:00,65.89,65.98,65.89,65.94,23900.0,40.3546,40.4097,40.3546,40.3852,23900.0
2013-08-30 10:35:00,65.96,66.02,65.87,65.89,18400.0,40.3975,40.4342,40.3424,40.3546,18400.0
2013-08-30 10:40:00,65.87,65.89,65.75,65.77,18200.0,40.3424,40.3546,40.2689,40.2811,18200.0
2013-08-30 10:45:00,65.77,65.81,65.67,65.7,25700.0,40.2811,40.3056,40.2199,40.2382,25700.0
2013-08-30 10:50:00,65.7,65.7,65.63,65.64,11300.0,40.2382,40.2382,40.1954,40.2015,11300.0
2013-08-30 10:55:00,65.66,65.68,65.57,65.58,29600.0,40.2137,40.226,40.1586,40.1647,29600.0
2013-08-30 11:00:00,65.58,65.6,65.54,65.59,17800.0,40.1647,40.177,40.1403,40.1709,17800.0
2013-08-30 11:05:00,65.61,65.62,65.55,65.58,12400.0,40.1831,40.1892,40.1464,40.1647,12400.0
2013-08-30 11:10:00,65.57,65.59,65.52,65.52,19800.0,40.1586,40.1709,40.128,40.128,19800.0
2013-08-30 11:15:00,65.53,65.55,65.48,65.49,21500.0,40.1341,40.1464,40.1035,40.1096,21500.0
2013-08-30 11:20:00,65.5,65.5,65.41,65.42,24900.0,40.1158,40.1158,40.0606,40.0668,24900.0
2013-08-30 11:25:00,65.43,65.44,65.35,65.36,20100.0,40.0729,40.079,40.0239,40.03,20100.0
2013-08-30 11:30:00,65.36,65.44,65.33,65.39,52300.0,40.03,40.079,40.0116,40.0484,52300.0
2013-08-30 11:35:00,65.38,65.42,65.36,65.4,24000.0,40.0423,40.0668,40.03,40.0545,24000.0
2013-08-30 11:40:00,65.41,65.5,65.41,65.48,30000.0,40.0606,40.1158,40.0606,40.1035,30000.0
2013-08-30 11:45:00,65.48,65.55,65.48,65.55,15000.0,40.1035,40.1464,40.1035,40.1464,15000.0
2013-08-30 11:50:00,65.55,65.55,65.46,65.52,11600.0,40.1464,40.1464,40.0913,40.128,11600.0
2013-08-30 11:55:00,65.52,65.54,65.47,65.52,13800.0,40.128,40.1403,40.0974,40.128,13800.0
2013-08-30 12:00:00,65.52,65.53,65.5,65.52,20200.0,40.128,40.1341,40.1158,40.128,20200.0
2013-08-30 12:05:00,65.52,65.56,65.48,65.48,12700.0,40.128,40.1525,40.1035,40.1035,12700.0
2013-08-30 12:10:00,65.48,65.55,65.48,65.52,13200.0,40.1035,40.1464,40.1035,40.128,13200.0
2013-08-30 12:15:00,65.52,65.56,65.5,65.51,12000.0,40.128,40.1525,40.1158,40.1219,12000.0
2013-08-30 12:20:00,65.52,65.53,65.49,65.52,16200.0,40.128,40.1341,40.1096,40.128,16200.0
2013-08-30 12:25:00,65.54,65.62,65.54,65.62,12100.0,40.1403,40.1892,40.1403,40.1892,12100.0
2013-08-30 12:30:00,65.61,65.61,65.51,65.51,9800.0,40.1831,40.1831,40.1219,40.1219,9800.0
2013-08-30 12:35:00,65.52,65.55,65.51,65.52,8900.0,40.128,40.1464,40.1219,40.128,8900.0
2013-08-30 12:40:00,65.52,65.55,65.51,65.55,6400.0,40.128,40.1464,40.1219,40.1464,6400.0
2013-08-30 12:45:00,65.55,65.59,65.54,65.57,6500.0,40.1464,40.1709,40.1403,40.1586,6500.0
2013-08-30 12:50:00,65.56,65.58,65.49,65.51,22900.0,40.1525,40.1647,40.1096,40.1219,22900.0
2013-08-30 12:55:00,65.52,65.59,65.5,65.55,12300.0,40.128,40.1709,40.1158,40.1464,12300.0
2013-08-30 13:00:00,65.56,65.56,65.45,65.45,16500.0,40.1525,40.1525,40.0851,40.0851,16500.0
2013-08-30 13:05:00,65.45,65.47,65.37,65.38,15300.0,40.0851,40.0974,40.0361,40.0423,15300.0
2013-08-30 13:10:00,65.39,65.55,65.39,65.55,27100.0,40.0484,40.1464,40.0484,40.1464,27100.0
2013-08-30 13:15:00,65.55,65.66,65.52,65.63,20100.0,40.1464,40.2137,40.128,40.1954,20100.0
2013-08-30 13:20:00,65.63,65.63,65.52,65.55,8400.0,40.1954,40.1954,40.128,40.1464,8400.0
2013-08-30 13:25:00,65.56,65.6,65.53,65.6,12900.0,40.1525,40.177,40.1341,40.177,12900.0
2013-08-30 13:30:00,65.6,65.6,65.52,65.52,5000.0,40.177,40.177,40.128,40.128,5000.0
2013-08-30 13:35:00,65.53,65.53,65.51,65.53,6900.0,40.1341,40.1341,40.1219,40.1341,6900.0
2013-08-30 13:40:00,65.53,65.53,65.47,65.47,9700.0,40.1341,40.1341,40.0974,40.0974,9700.0
2013-08-30 13:45:00,65.46,65.54,65.46,65.52,21000.0,40.0913,40.1403,40.0913,40.128,21000.0
2013-08-30 13:50:00,65.52,65.53,65.47,65.49,11200.0,40.128,40.1341,40.0974,40.1096,11200.0
2013-08-30 13:55:00,65.49,65.49,65.4,65.4,9600.0,40.1096,40.1096,40.0545,40.0545,9600.0
2013-08-30 14:00:00,65.41,65.45,65.37,65.4,16900.0,40.0606,40.0851,40.0361,40.0545,16900.0
2013-08-30 14:05:00,65.4,65.45,65.4,65.45,8600.0,40.0545,40.0851,40.0545,40.0851,8600.0
2013-08-30 14:10:00,65.45,65.48,65.45,65.46,7100.0,40.0851,40.1035,40.0851,40.0913,7100.0
2013-08-30 14:15:00,65.46,65.5,65.44,65.5,14400.0,40.0913,40.1158,40.079,40.1158,14400.0
2013-08-30 14:20:00,65.51,65.51,65.45,65.46,6600.0,40.1219,40.1219,40.0851,40.0913,6600.0
2013-08-30 14:25:00,65.46,65.49,65.44,65.49,9700.0,40.0913,40.1096,40.079,40.1096,9700.0
2013-08-30 14:30:00,65.48,65.55,65.48,65.55,14800.0,40.1035,40.1464,40.1035,40.1464,14800.0
2013-08-30 14:35:00,65.55,65.58,65.54,65.58,10300.0,40.1464,40.1647,40.1403,40.1647,10300.0
2013-08-30 14:40:00,65.57,65.58,65.56,65.56,8000.0,40.1586,40.1647,40.1525,40.1525,8000.0
2013-08-30 14:45:00,65.56,65.58,65.51,65.53,8800.0,40.1525,40.1647,40.1219,40.1341,8800.0
2013-08-30 14:50:00,65.54,65.55,65.51,65.55,10100.0,40.1403,40.1464,40.1219,40.1464,10100.0
2013-08-30 14:55:00,65.54,65.55,65.51,65.52,8800.0,40.1403,40.1464,40.1219,40.128,8800.0
2013-08-30 15:00:00,65.51,65.56,65.48,65.55,14600.0,40.1219,40.1525,40.1035,40.1464,14600.0
2013-08-30 15:05:00,65.55,65.56,65.45,65.48,15300.0,40.1464,40.1525,40.0851,40.1035,15300.0
2013-08-30 15:10:00,65.49,65.56,65.47,65.56,9900.0,40.1096,40.1525,40.0974,40.1525,9900.0
2013-08-30 15:15:00,65.56,65.56,65.51,65.53,11500.0,40.1525,40.1525,40.1219,40.1341,11500.0
2013-08-30 15:20:00,65.54,65.56,65.52,65.55,17400.0,40.1403,40.1525,40.128,40.1464,17400.0
2013-08-30 15:25:00,65.56,65.56,65.52,65.54,19600.0,40.1525,40.1525,40.128,40.1403,19600.0
2013-08-30 15:30:00,65.53,65.53,65.49,65.51,25900.0,40.1341,40.1341,40.1096,40.1219,25900.0
2013-08-30 15:35:00,65.5,65.52,65.47,65.51,26600.0,40.1158,40.128,40.0974,40.1219,26600.0
2013-08-30 15:40:00,65.5,65.53,65.41,65.41,50100.0,40.1158,40.1341,40.0606,40.0606,50100.0
2013-08-30 15:45:00,65.42,65.45,65.38,65.44,53600.0,40.0668,40.0851,40.0423,40.079,53600.0
2013-08-30 15:50:00,65.44,65.45,65.35,65.38,78800.0,40.079,40.0851,40.0239,40.0423,78800.0
2013-08-30 15:55:00,65.38,65.65,65.38,65.59,239300.0,40.0423,40.2076,40.0423,40.1709,239300.0
2013-09-03 09:30:00,65.89,66.08,65.77,65.85,49500.0,40.3546,40.471,40.2811,40.3301,49500.0
2013-09-03 09:35:00,65.82,65.82,65.32,65.35,32800.0,40.3117,40.3117,40.0055,40.0239,32800.0
2013-09-03 09:40:00,65.34,65.5,65.25,65.49,47900.0,40.0178,40.1158,39.9626,40.1096,47900.0
2013-09-03 09:45:00,65.47,65.59,65.47,65.51,14000.0,40.0974,40.1709,40.0974,40.1219,14000.0
2013-09-03 09:50:00,65.52,65.59,65.44,65.57,14000.0,40.128,40.1709,40.079,40.1586,14000.0
2013-09-03 09:55:00,65.58,65.6,65.45,65.49,18900.0,40.1647,40.177,40.0851,40.1096,18900.0
2013-09-03 10:00:00,65.49,65.53,65.35,65.35,13900.0,40.1096,40.1341,40.0239,40.0239,13900.0
2013-09-03 10:05:00,65.36,65.38,65.23,65.23,18100.0,40.03,40.0423,39.9504,39.9504,18100.0
2013-09-03 10:10:00,65.23,65.35,65.23,65.34,20500.0,39.9504,40.0239,39.9504,40.0178,20500.0
2013-09-03 10:15:00,65.35,65.35,65.23,65.23,17000.0,40.0239,40.0239,39.9504,39.9504,17000.0
2013-09-03 10:20:00,65.23,65.23,65.11,65.14,27400.0,39.9504,39.9504,39.8769,39.8953,27400.0
2013-09-03 10:25:00,65.13,65.27,65.13,65.22,22300.0,39.8891,39.9749,39.8891,39.9443,22300.0
2013-09-03 10:30:00,65.22,65.22,65.15,65.16,15700.0,39.9443,39.9443,39.9014,39.9075,15700.0
2013-09-03 10:35:00,65.15,65.16,65.03,65.05,36700.0,39.9014,39.9075,39.8279,39.8401,36700.0
2013-09-03 10:40:00,65.05,65.09,65.02,65.09,18100.0,39.8401,39.8646,39.8218,39.8646,18100.0
2013-09-03 10:45:00,65.09,65.16,65.08,65.11,30400.0,39.8646,39.9075,39.8585,39.8769,30400.0
2013-09-03 10:50:00,65.1,65.11,65.07,65.07,18100.0,39.8708,39.8769,39.8524,39.8524,18100.0
2013-09-03 10:55:00,65.07,65.11,65.03,65.06,30800.0,39.8524,39.8769,39.8279,39.8463,30800.0
2013-09-03 11:00:00,65.06,65.1,65.05,65.09,12200.0,39.8463,39.8708,39.8401,39.8646,12200.0
2013-09-03 11:05:00,65.08,65.11,65.05,65.05,11600.0,39.8585,39.8769,39.8401,39.8401,11600.0
2013-09-03 11:10:00,65.05,65.08,65.03,65.03,14500.0,39.8401,39.8585,39.8279,39.8279,14500.0
2013-09-03 11:15:00,65.04,65.06,65.0,65.01,44600.0,39.834,39.8463,39.8095,39.8157,44600.0
2013-09-03 11:20:00,65.0,65.09,64.97,65.09,63800.0,39.8095,39.8646,39.7912,39.8646,63800.0
2013-09-03 11:25:00,65.08,65.12,65.01,65.02,32400.0,39.8585,39.883,39.8157,39.8218,32400.0
2013-09-03 11:30:00,65.02,65.13,65.0,65.11,46800.0,39.8218,39.8891,39.8095,39.8769,46800.0
2013-09-03 11:35:00,65.1,65.17,65.07,65.11,35400.0,39.8708,39.9136,39.8524,39.8769,35400.0
2013-09-03 11:40:00,65.11,65.12,65.08,65.1,25600.0,39.8769,39.883,39.8585,39.8708,25600.0
2013-09-03 11:45:00,65.1,65.1,65.01,65.05,18200.0,39.8708,39.8708,39.8157,39.8401,18200.0
2013-09-03 11:50:00,65.06,65.06,65.0,65.0,14300.0,39.8463,39.8463,39.8095,39.8095,14300.0
2013-09-03 11:55:00,65.0,65.06,65.0,65.06,19700.0,39.8095,39.8463,39.8095,39.8463,19700.0
2013-09-03 12:00:00,65.05,65.1,65.01,65.02,28300.0,39.8401,39.8708,39.8157,39.8218,28300.0
2013-09-03 12:05:00,65.01,65.05,65.0,65.02,19400.0,39.8157,39.8401,39.8095,39.8218,19400.0
2013-09-03 12:10:00,65.02,65.03,64.99,65.01,25700.0,39.8218,39.8279,39.8034,39.8157,25700.0
2013-09-03 12:15:00,65.02,65.06,64.99,65.05,19800.0,39.8218,39.8463,39.8034,39.8401,19800.0
2013-09-03 12:20:00,65.04,65.1,65.04,65.07,13000.0,39.834,39.8708,39.834,39.8524,13000.0
2013-09-03 12:25:00,65.07,65.07,65.0,65.02,14100.0,39.8524,39.8524,39.8095,39.8218,14100.0
2013-09-03 12:30:00,65.02,65.03,64.98,65.02,30300.0,39.8218,39.8279,39.7973,39.8218,30300.0
2013-09-03 12:35:00,65.01,65.04,64.98,64.99,18400.0,39.8157,39.834,39.7973,39.8034,18400.0
2013-09-03 12:40:00,64.99,64.99,64.93,64.98,20900.0,39.8034,39.8034,39.7667,39.7973,20900.0
2013-09-03 12:45:00,64.98,65.02,64.93,65.01,17400.0,39.7973,39.8218,39.7667,39.8157,17400.0
2013-09-03 12:50:00,65.0,65.01,64.97,64.99,10600.0,39.8095,39.8157,39.7912,39.8034,10600.0
2013-09-03 12:55:00,64.99,64.99,64.9,64.9,12000.0,39.8034,39.8034,39.7483,39.7483,12000.0
2013-09-03 13:00:00,64.9,64.93,64.87,64.89,29700.0,39.7483,39.7667,39.7299,39.7422,29700.0
2013-09-03 13:05:00,64.89,64.97,64.88,64.97,12800.0,39.7422,39.7912,39.736,39.7912,12800.0
2013-09-03 13:10:00,64.96,64.98,64.9,64.9,21100.0,39.785,39.7973,39.7483,39.7483,21100.0
2013-09-03 13:15:00,64.9,64.92,64.85,64.86,13000.0,39.7483,39.7605,39.7177,39.7238,13000.0
2013-09-03 13:20:00,64.85,64.87,64.82,64.83,16800.0,39.7177,39.7299,39.6993,39.7054,16800.0
2013-09-03 13:25:00,64.83,64.84,64.8,64.8,12100.0,39.7054,39.7115,39.687,39.687,12100.0
2013-09-03 13:30:00,64.79,64.86,64.76,64.83,35100.0,39.6809,39.7238,39.6625,39.7054,35100.0
2013-09-03 13:35:00,64.82,64.85,64.82,64.82,8800.0,39.6993,39.7177,39.6993,39.6993,8800.0
2013-09-03 13:40:00,64.81,64.83,64.76,64.82,15500.0,39.6932,39.7054,39.6625,39.6993,15500.0
2013-09-03 13:45:00,64.83,64.85,64.79,64.82,30300.0,39.7054,39.7177,39.6809,39.6993,30300.0
2013-09-03 13:50:00,64.83,64.87,64.8,64.85,19000.0,39.7054,39.7299,39.687,39.7177,19000.0
2013-09-03 13:55:00,64.85,64.86,64.77,64.82,20600.0,39.7177,39.7238,39.6687,39.6993,20600.0
2013-09-03 14:00:00,64.84,64.93,64.83,64.9,20400.0,39.7115,39.7667,39.7054,39.7483,20400.0
2013-09-03 14:05:00,64.89,64.94,64.89,64.91,14900.0,39.7422,39.7728,39.7422,39.7544,14900.0
2013-09-03 14:10:00,64.9,64.99,64.9,64.96,15900.0,39.7483,39.8034,39.7483,39.785,15900.0
2013-09-03 14:15:00,64.96,64.96,64.88,64.92,16600.0,39.785,39.785,39.736,39.7605,16600.0
2013-09-03 14:20:00,64.92,64.96,64.91,64.94,25200.0,39.7605,39.785,39.7544,39.7728,25200.0
2013-09-03 14:25:00,64.95,65.0,64.92,65.0,29800.0,39.7789,39.8095,39.7605,39.8095,29800.0
2013-09-03 14:30:00,64.99,65.03,64.96,64.97,25200.0,39.8034,39.8279,39.785,39.7912,25200.0
2013-09-03 14:35:00,64.96,64.98,64.92,64.97,26500.0,39.785,39.7973,39.7605,39.7912,26500.0
2013-09-03 14:40:00,64.95,64.99,64.92,64.93,19300.0,39.7789,39.8034,39.7605,39.7667,19300.0
2013-09-03 14:45:00,64.92,64.95,64.88,64.9,27800.0,39.7605,39.7789,39.736,39.7483,27800.0
2013-09-03 14:50:00,64.9,64.95,64.86,64.93,22100.0,39.7483,39.7789,39.7238,39.7667,22100.0
2013-09-03 14:55:00,64.93,64.93,64.9,64.92,15500.0,39.7667,39.7667,39.7483,39.7605,15500.0
2013-09-03 15:00:00,64.91,64.96,64.9,64.95,31300.0,39.7544,39.785,39.7483,39.7789,31300.0
2013-09-03 15:05:00,64.94,64.95,64.91,64.92,30400.0,39.7728,39.7789,39.7544,39.7605,30400.0
2013-09-03 15:10:00,64.92,64.94,64.9,64.91,22600.0,39.7605,39.7728,39.7483,39.7544,22600.0
2013-09-03 15:15:00,64.92,64.94,64.9,64.9,31500.0,39.7605,39.7728,39.7483,39.7483,31500.0
2013-09-03 15:20:00,64.91,64.92,64.89,64.91,38200.0,39.7544,39.7605,39.7422,39.7544,38200.0
2013-09-03 15:25:00,64.91,64.92,64.89,64.92,20600.0,39.7544,39.7605,39.7422,39.7605,20600.0
2013-09-03 15:30:00,64.92,64.97,64.92,64.94,25900.0,39.7605,39.7912,39.7605,39.7728,25900.0
2013-09-03 15:35:00,64.95,64.97,64.92,64.95,30500.0,39.7789,39.7912,39.7605,39.7789,30500.0
2013-09-03 15:40:00,64.95,65.0,64.92,64.97,49400.0,39.7789,39.8095,39.7605,39.7912,49400.0
2013-09-03 15:45:00,64.97,64.98,64.84,64.87,68200.0,39.7912,39.7973,39.7115,39.7299,68200.0
2013-09-03 15:50:00,64.86,64.91,64.86,64.9,44000.0,39.7238,39.7544,39.7238,39.7483,44000.0
2013-09-03 15:55:00,64.9,64.96,64.88,64.96,131000.0,39.7483,39.785,39.736,39.785,131000.0
2013-09-04 09:30:00,64.99,65.0,64.81,64.83,74200.0,39.8034,39.8095,39.6932,39.7054,74200.0
2013-09-04 09:35:00,64.82,64.82,64.63,64.78,26300.0,39.6993,39.6993,39.5829,39.6748,26300.0
2013-09-04 09:40:00,64.78,64.95,64.76,64.8,18000.0,39.6748,39.7789,39.6625,39.687,18000.0
2013-09-04 09:45:00,64.82,64.82,64.72,64.81,19900.0,39.6993,39.6993,39.638,39.6932,19900.0
2013-09-04 09:50:00,64.81,64.86,64.78,64.81,65400.0,39.6932,39.7238,39.6748,39.6932,65400.0
2013-09-04 09:55:00,64.8,64.8,64.66,64.74,26200.0,39.687,39.687,39.6013,39.6503,26200.0
2013-09-04 10:00:00,64.75,64.82,64.66,64.67,23300.0,39.6564,39.6993,39.6013,39.6074,23300.0
2013-09-04 10:05:00,64.67,64.67,64.58,64.59,28100.0,39.6074,39.6074,39.5523,39.5584,28100.0
2013-09-04 10:10:00,64.6,64.66,64.57,64.58,37500.0,39.5645,39.6013,39.5462,39.5523,37500.0
2013-09-04 10:15:00,64.58,64.63,64.58,64.58,31400.0,39.5523,39.5829,39.5523,39.5523,31400.0
2013-09-04 10:20:00,64.58,64.59,64.48,64.53,53900.0,39.5523,39.5584,39.491,39.5217,53900.0
2013-09-04 10:25:00,64.53,64.53,64.39,64.4,32200.0,39.5217,39.5217,39.4359,39.4421,32200.0
2013-09-04 10:30:00,64.4,64.46,64.35,64.46,42800.0,39.4421,39.4788,39.4114,39.4788,42800.0
2013-09-04 10:35:00,64.46,64.47,64.38,64.38,19600.0,39.4788,39.4849,39.4298,39.4298,19600.0
2013-09-04 10:40:00,64.38,64.4,64.35,64.38,24600.0,39.4298,39.4421,39.4114,39.4298,24600.0
2013-09-04 10:45:00,64.38,64.42,64.36,64.37,26500.0,39.4298,39.4543,39.4176,39.4237,26500.0
2013-09-04 10:50:00,64.37,64.37,64.32,64.36,25200.0,39.4237,39.4237,39.3931,39.4176,25200.0
2013-09-04 10:55:00,64.35,64.36,64.16,64.21,90800.0,39.4114,39.4176,39.2951,39.3257,90800.0
2013-09-04 11:00:00,64.21,64.33,64.18,64.31,42200.0,39.3257,39.3992,39.3073,39.3869,42200.0
2013-09-04 11:05:00,64.31,64.36,64.3,64.36,32600.0,39.3869,39.4176,39.3808,39.4176,32600.0
2013-09-04 11:10:00,64.36,64.36,64.26,64.27,31500.0,39.4176,39.4176,39.3563,39.3624,31500.0
2013-09-04 11:15:00,64.27,64.32,64.26,64.32,28600.0,39.3624,39.3931,39.3563,39.3931,28600.0
2013-09-04 11:20:00,64.31,64.39,64.31,64.35,33500.0,39.3869,39.4359,39.3869,39.4114,33500.0
2013-09-04 11:25:00,64.35,64.36,64.31,64.33,20600.0,39.4114,39.4176,39.3869,39.3992,20600.0
2013-09-04 11:30:00,64.33,64.4,64.28,64.39,45800.0,39.3992,39.4421,39.3686,39.4359,45800.0
2013-09-04 11:35:00,64.39,64.44,64.37,64.44,26700.0,39.4359,39.4666,39.4237,39.4666,26700.0
2013-09-04 11:40:00,64.43,64.57,64.43,64.56,73300.0,39.4604,39.5462,39.4604,39.54,73300.0
2013-09-04 11:45:00,64.55,64.55,64.51,64.53,45800.0,39.5339,39.5339,39.5094,39.5217,45800.0
2013-09-04 11:50:00,64.53,64.62,64.53,64.62,26700.0,39.5217,39.5768,39.5217,39.5768,26700.0
2013-09-04 11:55:00,64.62,64.68,64.62,64.68,15500.0,39.5768,39.6135,39.5768,39.6135,15500.0
2013-09-04 12:00:00,64.68,64.68,64.6,64.61,26700.0,39.6135,39.6135,39.5645,39.5707,26700.0
2013-09-04 12:05:00,64.61,64.67,64.59,64.67,20800.0,39.5707,39.6074,39.5584,39.6074,20800.0
2013-09-04 12:10:00,64.67,64.71,64.64,64.71,36900.0,39.6074,39.6319,39.589,39.6319,36900.0
2013-09-04 12:15:00,64.7,64.72,64.69,64.7,19700.0,39.6258,39.638,39.6197,39.6258,19700.0
2013-09-04 12:20:00,64.7,64.73,64.68,64.72,29300.0,39.6258,39.6442,39.6135,39.638,29300.0
2013-09-04 12:25:00,64.72,64.75,64.71,64.75,35200.0,39.638,39.6564,39.6319,39.6564,35200.0
2013-09-04 12:30:00,64.74,64.81,64.73,64.81,21400.0,39.6503,39.6932,39.6442,39.6932,21400.0
2013-09-04 12:35:00,64.81,64.89,64.81,64.89,31900.0,39.6932,39.7422,39.6932,39.7422,31900.0
2013-09-04 12:40:00,64.89,64.92,64.88,64.9,19600.0,39.7422,39.7605,39.736,39.7483,19600.0
2013-09-04 12:45:00,64.91,64.95,64.91,64.95,25800.0,39.7544,39.7789,39.7544,39.7789,25800.0
2013-09-04 12:50:00,64.95,64.95,64.89,64.9,29700.0,39.7789,39.7789,39.7422,39.7483,29700.0
2013-09-04 12:55:00,64.9,64.94,64.88,64.94,34400.0,39.7483,39.7728,39.736,39.7728,34400.0
2013-09-04 13:00:00,64.95,64.95,64.89,64.89,40600.0,39.7789,39.7789,39.7422,39.7422,40600.0
2013-09-04 13:05:00,64.91,64.91,64.89,64.89,9400.0,39.7544,39.7544,39.7422,39.7422,9400.0
2013-09-04 13:10:00,64.89,64.91,64.87,64.89,17200.0,39.7422,39.7544,39.7299,39.7422,17200.0
2013-09-04 13:15:00,64.9,64.94,64.9,64.94,18900.0,39.7483,39.7728,39.7483,39.7728,18900.0
2013-09-04 13:20:00,64.94,64.97,64.93,64.95,16400.0,39.7728,39.7912,39.7667,39.7789,16400.0
2013-09-04 13:25:00,64.96,64.97,64.94,64.95,21500.0,39.785,39.7912,39.7728,39.7789,21500.0
2013-09-04 13:30:00,64.96,64.96,64.92,64.93,10300.0,39.785,39.785,39.7605,39.7667,10300.0
2013-09-04 13:35:00,64.92,64.94,64.89,64.9,11800.0,39.7605,39.7728,39.7422,39.7483,11800.0
2013-09-04 13:40:00,64.9,64.91,64.86,64.86,7700.0,39.7483,39.7544,39.7238,39.7238,7700.0
2013-09-04 13:45:00,64.86,64.89,64.82,64.83,13300.0,39.7238,39.7422,39.6993,39.7054,13300.0
2013-09-04 13:50:00,64.83,64.85,64.73,64.76,20700.0,39.7054,39.7177,39.6442,39.6625,20700.0
2013-09-04 13:55:00,64.76,64.77,64.74,64.74,12300.0,39.6625,39.6687,39.6503,39.6503,12300.0
2013-09-04 14:00:00,64.74,64.75,64.72,64.73,15700.0,39.6503,39.6564,39.638,39.6442,15700.0
2013-09-04 14:05:00,64.73,64.74,64.66,64.67,17100.0,39.6442,39.6503,39.6013,39.6074,17100.0
2013-09-04 14:10:00,64.67,64.68,64.63,64.64,39300.0,39.6074,39.6135,39.5829,39.589,39300.0
2013-09-04 14:15:00,64.64,64.65,64.62,64.65,21000.0,39.589,39.5952,39.5768,39.5952,21000.0
2013-09-04 14:20:00,64.65,64.66,64.62,64.63,16700.0,39.5952,39.6013,39.5768,39.5829,16700.0
2013-09-04 14:25:00,64.63,64.63,64.57,64.59,60600.0,39.5829,39.5829,39.5462,39.5584,60600.0
2013-09-04 14:30:00,64.59,64.63,64.56,64.62,23800.0,39.5584,39.5829,39.54,39.5768,23800.0
2013-09-04 14:35:00,64.62,64.64,64.61,64.64,12000.0,39.5768,39.589,39.5707,39.589,12000.0
2013-09-04 14:40:00,64.63,64.66,64.62,64.66,13600.0,39.5829,39.6013,39.5768,39.6013,13600.0
2013-09-04 14:45:00,64.65,64.67,64.64,64.67,11400.0,39.5952,39.6074,39.589,39.6074,11400.0
2013-09-04 14:50:00,64.67,64.69,64.66,64.68,11700.0,39.6074,39.6197,39.6013,39.6135,11700.0
2013-09-04 14:55:00,64.67,64.73,64.67,64.69,18000.0,39.6074,39.6442,39.6074,39.6197,18000.0
2013-09-04 15:00:00,64.69,64.72,64.68,64.7,18900.0,39.6197,39.638,39.6135,39.6258,18900.0
2013-09-04 15:05:00,64.7,64.71,64.69,64.71,16700.0,39.6258,39.6319,39.6197,39.6319,16700.0
2013-09-04 15:10:00,64.71,64.71,64.7,64.7,16800.0,39.6319,39.6319,39.6258,39.6258,16800.0
2013-09-04 15:15:00,64.7,64.72,64.68,64.72,30600.0,39.6258,39.638,39.6135,39.638,30600.0
2013-09-04 15:20:00,64.72,64.73,64.62,64.64,38400.0,39.638,39.6442,39.5768,39.589,38400.0
2013-09-04 15:25:00,64.65,64.71,64.65,64.68,36800.0,39.5952,39.6319,39.5952,39.6135,36800.0
2013-09-04 15:30:00,64.68,64.69,64.6,64.65,33700.0,39.6135,39.6197,39.5645,39.5952,33700.0
2013-09-04 15:35:00,64.65,64.67,64.61,64.67,36200.0,39.5952,39.6074,39.5707,39.6074,36200.0
2013-09-04 15:40:00,64.67,64.69,64.66,64.67,34000.0,39.6074,39.6197,39.6013,39.6074,34000.0
2013-09-04 15:45:00,64.68,64.74,64.68,64.71,69600.0,39.6135,39.6503,39.6135,39.6319,69600.0
2013-09-04 15:50:00,64.72,64.72,64.66,64.66,61200.0,39.638,39.638,39.6013,39.6013,61200.0
2013-09-04 15:55:00,64.67,64.69,64.63,64.69,121900.0,39.6074,39.6197,39.5829,39.6197,121900.0
2013-09-05 09:30:00,64.69,64.81,64.54,64.81,45200.0,39.6197,39.6932,39.5278,39.6932,45200.0
2013-09-05 09:35:00,64.77,64.97,64.75,64.96,25100.0,39.6687,39.7912,39.6564,39.785,25100.0
2013-09-05 09:40:00,64.93,64.95,64.77,64.8,18300.0,39.7667,39.7789,39.6687,39.687,18300.0
2013-09-05 09:45:00,64.79,64.95,64.77,64.91,28600.0,39.6809,39.7789,39.6687,39.7544,28600.0
2013-09-05 09:50:00,64.9,64.9,64.66,64.78,23300.0,39.7483,39.7483,39.6013,39.6748,23300.0
2013-09-05 09:55:00,64.8,64.87,64.75,64.8,18700.0,39.687,39.7299,39.6564,39.687,18700.0
2013-09-05 10:00:00,64.78,64.86,64.76,64.86,21800.0,39.6748,39.7238,39.6625,39.7238,21800.0
2013-09-05 10:05:00,64.86,64.86,64.73,64.78,28800.0,39.7238,39.7238,39.6442,39.6748,28800.0
2013-09-05 10:10:00,64.79,64.79,64.74,64.76,27700.0,39.6809,39.6809,39.6503,39.6625,27700.0
2013-09-05 10:15:00,64.76,64.76,64.67,64.72,15400.0,39.6625,39.6625,39.6074,39.638,15400.0
2013-09-05 10:20:00,64.72,64.73,64.67,64.69,17300.0,39.638,39.6442,39.6074,39.6197,17300.0
2013-09-05 10:25:00,64.69,64.7,64.49,64.51,37800.0,39.6197,39.6258,39.4972,39.5094,37800.0
2013-09-05 10:30:00,64.51,64.55,64.42,64.5,28100.0,39.5094,39.5339,39.4543,39.5033,28100.0
2013-09-05 10:35:00,64.49,64.56,64.49,64.55,13100.0,39.4972,39.54,39.4972,39.5339,13100.0
2013-09-05 10:40:00,64.55,64.65,64.53,64.62,21400.0,39.5339,39.5952,39.5217,39.5768,21400.0
2013-09-05 10:45:00,64.62,64.71,64.61,64.7,19200.0,39.5768,39.6319,39.5707,39.6258,19200.0
2013-09-05 10:50:00,64.69,64.75,64.67,64.73,21900.0,39.6197,39.6564,39.6074,39.6442,21900.0
2013-09-05 10:55:00,64.73,64.73,64.59,64.6,14400.0,39.6442,39.6442,39.5584,39.5645,14400.0
2013-09-05 11:00:00,64.6,64.64,64.56,64.59,12000.0,39.5645,39.589,39.54,39.5584,12000.0
2013-09-05 11:05:00,64.58,64.61,64.56,64.59,13100.0,39.5523,39.5707,39.54,39.5584,13100.0
2013-09-05 11:10:00,64.62,64.66,64.61,64.66,10700.0,39.5768,39.6013,39.5707,39.6013,10700.0
2013-09-05 11:15:00,64.66,64.7,64.66,64.68,21600.0,39.6013,39.6258,39.6013,39.6135,21600.0
2013-09-05 11:20:00,64.68,64.69,64.59,64.61,18500.0,39.6135,39.6197,39.5584,39.5707,18500.0
2013-09-05 11:25:00,64.62,64.68,64.57,64.67,57200.0,39.5768,39.6135,39.5462,39.6074,57200.0
2013-09-05 11:30:00,64.68,64.71,64.64,64.69,14300.0,39.6135,39.6319,39.589,39.6197,14300.0
2013-09-05 11:35:00,64.68,64.71,64.65,64.67,23200.0,39.6135,39.6319,39.5952,39.6074,23200.0
2013-09-05 11:40:00,64.66,64.66,64.6,64.63,23300.0,39.6013,39.6013,39.5645,39.5829,23300.0
2013-09-05 11:45:00,64.63,64.64,64.59,64.62,11500.0,39.5829,39.589,39.5584,39.5768,11500.0
2013-09-05 11:50:00,64.63,64.66,64.61,64.63,19200.0,39.5829,39.6013,39.5707,39.5829,19200.0
2013-09-05 11:55:00,64.64,64.65,64.61,64.64,17100.0,39.589,39.5952,39.5707,39.589,17100.0
2013-09-05 12:00:00,64.64,64.64,64.6,64.61,16300.0,39.589,39.589,39.5645,39.5707,16300.0
2013-09-05 12:05:00,64.62,64.69,64.62,64.67,28800.0,39.5768,39.6197,39.5768,39.6074,28800.0
2013-09-05 12:10:00,64.67,64.67,64.59,64.6,55300.0,39.6074,39.6074,39.5584,39.5645,55300.0
2013-09-05 12:15:00,64.59,64.63,64.58,64.63,12500.0,39.5584,39.5829,39.5523,39.5829,12500.0
2013-09-05 12:20:00,64.63,64.65,64.61,64.64,21900.0,39.5829,39.5952,39.5707,39.589,21900.0
2013-09-05 12:25:00,64.63,64.64,64.58,64.64,9100.0,39.5829,39.589,39.5523,39.589,9100.0
2013-09-05 12:30:00,64.63,64.64,64.6,64.63,7600.0,39.5829,39.589,39.5645,39.5829,7600.0
2013-09-05 12:35:00,64.62,64.65,64.62,64.63,9700.0,39.5768,39.5952,39.5768,39.5829,9700.0
2013-09-05 12:40:00,64.63,64.68,64.63,64.68,6700.0,39.5829,39.6135,39.5829,39.6135,6700.0
2013-09-05 12:45:00,64.68,64.69,64.63,64.63,9800.0,39.6135,39.6197,39.5829,39.5829,9800.0
2013-09-05 12:50:00,64.63,64.66,64.63,64.63,13400.0,39.5829,39.6013,39.5829,39.5829,13400.0
2013-09-05 12:55:00,64.63,64.64,64.59,64.59,15500.0,39.5829,39.589,39.5584,39.5584,15500.0
2013-09-05 13:00:00,64.58,64.61,64.58,64.58,9600.0,39.5523,39.5707,39.5523,39.5523,9600.0
2013-09-05 13:05:00,64.59,64.59,64.57,64.58,9200.0,39.5584,39.5584,39.5462,39.5523,9200.0
2013-09-05 13:10:00,64.58,64.63,64.58,64.63,12700.0,39.5523,39.5829,39.5523,39.5829,12700.0
2013-09-05 13:15:00,64.63,64.63,64.59,64.59,9800.0,39.5829,39.5829,39.5584,39.5584,9800.0
2013-09-05 13:20:00,64.6,64.65,64.59,64.65,12300.0,39.5645,39.5952,39.5584,39.5952,12300.0
2013-09-05 13:25:00,64.66,64.66,64.63,64.63,10200.0,39.6013,39.6013,39.5829,39.5829,10200.0
2013-09-05 13:30:00,64.65,64.65,64.63,64.63,5400.0,39.5952,39.5952,39.5829,39.5829,5400.0
2013-09-05 13:35:00,64.63,64.67,64.63,64.64,11300.0,39.5829,39.6074,39.5829,39.589,11300.0
2013-09-05 13:40:00,64.64,64.67,64.63,64.67,15300.0,39.589,39.6074,39.5829,39.6074,15300.0
2013-09-05 13:45:00,64.67,64.7,64.65,64.65,15200.0,39.6074,39.6258,39.5952,39.5952,15200.0
2013-09-05 13:50:00,64.66,64.67,64.61,64.61,11600.0,39.6013,39.6074,39.5707,39.5707,11600.0
2013-09-05 13:55:00,64.62,64.63,64.59,64.59,13300.0,39.5768,39.5829,39.5584,39.5584,13300.0
2013-09-05 14:00:00,64.59,64.65,64.59,64.65,11700.0,39.5584,39.5952,39.5584,39.5952,11700.0
2013-09-05 14:05:00,64.65,64.67,64.62,64.66,14100.0,39.5952,39.6074,39.5768,39.6013,14100.0
2013-09-05 14:10:00,64.67,64.67,64.63,64.64,12800.0,39.6074,39.6074,39.5829,39.589,12800.0
2013-09-05 14:15:00,64.65,64.69,64.65,64.67,16700.0,39.5952,39.6197,39.5952,39.6074,16700.0
2013-09-05 14:20:00,64.67,64.7,64.67,64.69,14300.0,39.6074,39.6258,39.6074,39.6197,14300.0
2013-09-05 14:25:00,64.68,64.71,64.67,64.69,15500.0,39.6135,39.6319,39.6074,39.6197,15500.0
2013-09-05 14:30:00,64.68,64.71,64.67,64.69,15800.0,39.6135,39.6319,39.6074,39.6197,15800.0
2013-09-05 14:35:00,64.7,64.72,64.69,64.71,11700.0,39.6258,39.638,39.6197,39.6319,11700.0
2013-09-05 14:40:00,64.71,64.71,64.68,64.69,15800.0,39.6319,39.6319,39.6135,39.6197,15800.0
2013-09-05 14:45:00,64.7,64.71,64.66,64.67,24000.0,39.6258,39.6319,39.6013,39.6074,24000.0
2013-09-05 14:50:00,64.67,64.72,64.66,64.71,30700.0,39.6074,39.638,39.6013,39.6319,30700.0
2013-09-05 14:55:00,64.72,64.73,64.71,64.72,16700.0,39.638,39.6442,39.6319,39.638,16700.0
2013-09-05 15:00:00,64.73,64.73,64.68,64.72,32700.0,39.6442,39.6442,39.6135,39.638,32700.0
2013-09-05 15:05:00,64.73,64.75,64.72,64.75,16900.0,39.6442,39.6564,39.638,39.6564,16900.0
2013-09-05 15:10:00,64.75,64.78,64.74,64.75,24100.0,39.6564,39.6748,39.6503,39.6564,24100.0
2013-09-05 15:15:00,64.75,64.79,64.72,64.79,33600.0,39.6564,39.6809,39.638,39.6809,33600.0
2013-09-05 15:20:00,64.79,64.82,64.78,64.81,57900.0,39.6809,39.6993,39.6748,39.6932,57900.0
2013-09-05 15:25:00,64.82,64.85,64.81,64.81,38300.0,39.6993,39.7177,39.6932,39.6932,38300.0
2013-09-05 15:30:00,64.81,64.82,64.74,64.79,76100.0,39.6932,39.6993,39.6503,39.6809,76100.0
2013-09-05 15:35:00,64.79,64.83,64.77,64.78,32400.0,39.6809,39.7054,39.6687,39.6748,32400.0
2013-09-05 15:40:00,64.77,64.8,64.74,64.75,32400.0,39.6687,39.687,39.6503,39.6564,32400.0
2013-09-05 15:45:00,64.75,64.79,64.75,64.79,56500.0,39.6564,39.6809,39.6564,39.6809,56500.0
2013-09-05 15:50:00,64.78,64.79,64.76,64.78,63000.0,39.6748,39.6809,39.6625,39.6748,63000.0
2013-09-05 15:55:00,64.77,64.84,64.77,64.79,233300.0,39.6687,39.7115,39.6687,39.6809,233300.0
2013-09-06 09:30:00,65.09,65.65,65.05,65.63,85900.0,39.8646,40.2076,39.8401,40.1954,85900.0
2013-09-06 09:35:00,65.62,65.73,65.44,65.44,32500.0,40.1892,40.2566,40.079,40.079,32500.0
2013-09-06 09:40:00,65.51,65.53,65.2,65.31,36100.0,40.1219,40.1341,39.932,39.9994,36100.0
2013-09-06 09:45:00,65.31,65.32,65.09,65.3,39500.0,39.9994,40.0055,39.8646,39.9933,39500.0
2013-09-06 09:50:00,65.28,65.41,65.25,65.38,28200.0,39.981,40.0606,39.9626,40.0423,28200.0
2013-09-06 09:55:00,65.38,65.41,65.28,65.38,35900.0,40.0423,40.0606,39.981,40.0423,35900.0
2013-09-06 10:00:00,65.38,65.4,65.33,65.4,59600.0,40.0423,40.0545,40.0116,40.0545,59600.0
2013-09-06 10:05:00,65.4,65.56,65.37,65.54,48100.0,40.0545,40.1525,40.0361,40.1403,48100.0
2013-09-06 10:10:00,65.56,65.56,65.51,65.53,67500.0,40.1525,40.1525,40.1219,40.1341,67500.0
2013-09-06 10:15:00,65.53,65.63,65.4,65.4,48400.0,40.1341,40.1954,40.0545,40.0545,48400.0
2013-09-06 10:20:00,65.4,65.52,65.4,65.5,23600.0,40.0545,40.128,40.0545,40.1158,23600.0
2013-09-06 10:25:00,65.48,65.51,65.45,65.51,26600.0,40.1035,40.1219,40.0851,40.1219,26600.0
2013-09-06 10:30:00,65.51,65.53,65.46,65.5,28700.0,40.1219,40.1341,40.0913,40.1158,28700.0
2013-09-06 10:35:00,65.5,65.5,65.31,65.32,28300.0,40.1158,40.1158,39.9994,40.0055,28300.0
2013-09-06 10:40:00,65.32,65.41,65.32,65.38,24600.0,40.0055,40.0606,40.0055,40.0423,24600.0
2013-09-06 10:45:00,65.39,65.42,65.33,65.42,28400.0,40.0484,40.0668,40.0116,40.0668,28400.0
2013-09-06 10:50:00,65.42,65.51,65.42,65.49,20900.0,40.0668,40.1219,40.0668,40.1096,20900.0
2013-09-06 10:55:00,65.49,65.52,65.44,65.5,44500.0,40.1096,40.128,40.079,40.1158,44500.0
2013-09-06 11:00:00,65.5,65.52,65.46,65.48,22200.0,40.1158,40.128,40.0913,40.1035,22200.0
2013-09-06 11:05:00,65.48,65.58,65.48,65.56,37300.0,40.1035,40.1647,40.1035,40.1525,37300.0
2013-09-06 11:10:00,65.57,65.61,65.56,65.58,42100.0,40.1586,40.1831,40.1525,40.1647,42100.0
2013-09-06 11:15:00,65.59,65.63,65.54,65.57,13000.0,40.1709,40.1954,40.1403,40.1586,13000.0
2013-09-06 11:20:00,65.57,65.6,65.56,65.58,11000.0,40.1586,40.177,40.1525,40.1647,11000.0
2013-09-06 11:25:00,65.58,65.61,65.56,65.6,15400.0,40.1647,40.1831,40.1525,40.177,15400.0
2013-09-06 11:30:00,65.61,65.62,65.52,65.54,36900.0,40.1831,40.1892,40.128,40.1403,36900.0
2013-09-06 11:35:00,65.53,65.53,65.5,65.53,22100.0,40.1341,40.1341,40.1158,40.1341,22100.0
2013-09-06 11:40:00,65.53,65.53,65.47,65.48,19400.0,40.1341,40.1341,40.0974,40.1035,19400.0
2013-09-06 11:45:00,65.47,65.48,65.45,65.47,17100.0,40.0974,40.1035,40.0851,40.0974,17100.0
2013-09-06 11:50:00,65.47,65.52,65.46,65.52,18600.0,40.0974,40.128,40.0913,40.128,18600.0
2013-09-06 11:55:00,65.52,65.59,65.51,65.58,10200.0,40.128,40.1709,40.1219,40.1647,10200.0
2013-09-06 12:00:00,65.59,65.6,65.54,65.56,14800.0,40.1709,40.177,40.1403,40.1525,14800.0
2013-09-06 12:05:00,65.55,65.59,65.55,65.59,8500.0,40.1464,40.1709,40.1464,40.1709,8500.0
2013-09-06 12:10:00,65.59,65.6,65.59,65.6,6000.0,40.1709,40.177,40.1709,40.177,6000.0
2013-09-06 12:15:00,65.6,65.61,65.57,65.59,28100.0,40.177,40.1831,40.1586,40.1709,28100.0
2013-09-06 12:20:00,65.58,65.59,65.55,65.57,9500.0,40.1647,40.1709,40.1464,40.1586,9500.0
2013-09-06 12:25:00,65.58,65.61,65.57,65.6,36700.0,40.1647,40.1831,40.1586,40.177,36700.0
2013-09-06 12:30:00,65.6,65.61,65.59,65.61,8100.0,40.177,40.1831,40.1709,40.1831,8100.0
2013-09-06 12:35:00,65.6,65.61,65.52,65.53,18100.0,40.177,40.1831,40.128,40.1341,18100.0
2013-09-06 12:40:00,65.53,65.59,65.5,65.59,16600.0,40.1341,40.1709,40.1158,40.1709,16600.0
2013-09-06 12:45:00,65.58,65.6,65.57,65.59,12600.0,40.1647,40.177,40.1586,40.1709,12600.0
2013-09-06 12:50:00,65.58,65.58,65.54,65.55,13800.0,40.1647,40.1647,40.1403,40.1464,13800.0
2013-09-06 12:55:00,65.54,65.58,65.54,65.56,14100.0,40.1403,40.1647,40.1403,40.1525,14100.0
2013-09-06 13:00:00,65.56,65.61,65.56,65.57,31600.0,40.1525,40.1831,40.1525,40.1586,31600.0
2013-09-06 13:05:00,65.57,65.59,65.55,65.57,17900.0,40.1586,40.1709,40.1464,40.1586,17900.0
2013-09-06 13:10:00,65.57,65.62,65.57,65.62,16700.0,40.1586,40.1892,40.1586,40.1892,16700.0
2013-09-06 13:15:00,65.62,65.68,65.62,65.68,39100.0,40.1892,40.226,40.1892,40.226,39100.0
2013-09-06 13:20:00,65.68,65.7,65.64,65.66,47000.0,40.226,40.2382,40.2015,40.2137,47000.0
2013-09-06 13:25:00,65.65,65.67,65.63,65.63,13300.0,40.2076,40.2199,40.1954,40.1954,13300.0
2013-09-06 13:30:00,65.63,65.64,65.6,65.64,14400.0,40.1954,40.2015,40.177,40.2015,14400.0
2013-09-06 13:35:00,65.63,65.64,65.63,65.64,14300.0,40.1954,40.2015,40.1954,40.2015,14300.0
2013-09-06 13:40:00,65.63,65.68,65.62,65.64,39600.0,40.1954,40.226,40.1892,40.2015,39600.0
2013-09-06 13:45:00,65.65,65.75,65.64,65.73,31700.0,40.2076,40.2689,40.2015,40.2566,31700.0
2013-09-06 13:50:00,65.73,65.75,65.71,65.71,28300.0,40.2566,40.2689,40.2444,40.2444,28300.0
2013-09-06 13:55:00,65.71,65.75,65.71,65.75,14700.0,40.2444,40.2689,40.2444,40.2689,14700.0
2013-09-06 14:00:00,65.74,65.76,65.72,65.72,20100.0,40.2627,40.275,40.2505,40.2505,20100.0
2013-09-06 14:05:00,65.73,65.77,65.73,65.75,19300.0,40.2566,40.2811,40.2566,40.2689,19300.0
2013-09-06 14:10:00,65.74,65.74,65.71,65.72,16300.0,40.2627,40.2627,40.2444,40.2505,16300.0
2013-09-06 14:15:00,65.73,65.73,65.7,65.7,27100.0,40.2566,40.2566,40.2382,40.2382,27100.0
2013-09-06 14:20:00,65.7,65.73,65.7,65.71,32400.0,40.2382,40.2566,40.2382,40.2444,32400.0
2013-09-06 14:25:00,65.72,65.73,65.71,65.72,26500.0,40.2505,40.2566,40.2444,40.2505,26500.0
2013-09-06 14:30:00,65.71,65.73,65.71,65.72,22200.0,40.2444,40.2566,40.2444,40.2505,22200.0
2013-09-06 14:35:00,65.71,65.73,65.71,65.73,15500.0,40.2444,40.2566,40.2444,40.2566,15500.0
2013-09-06 14:40:00,65.72,65.73,65.69,65.69,14900.0,40.2505,40.2566,40.2321,40.2321,14900.0
2013-09-06 14:45:00,65.7,65.72,65.68,65.71,28500.0,40.2382,40.2505,40.226,40.2444,28500.0
2013-09-06 14:50:00,65.71,65.75,65.7,65.75,25000.0,40.2444,40.2689,40.2382,40.2689,25000.0
2013-09-06 14:55:00,65.74,65.75,65.72,65.74,33100.0,40.2627,40.2689,40.2505,40.2627,33100.0
2013-09-06 15:00:00,65.73,65.74,65.71,65.73,35500.0,40.2566,40.2627,40.2444,40.2566,35500.0
2013-09-06 15:05:00,65.73,65.74,65.65,65.67,64500.0,40.2566,40.2627,40.2076,40.2199,64500.0
2013-09-06 15:10:00,65.67,65.67,65.59,65.61,29700.0,40.2199,40.2199,40.1709,40.1831,29700.0
2013-09-06 15:15:00,65.61,65.63,65.54,65.55,23500.0,40.1831,40.1954,40.1403,40.1464,23500.0
2013-09-06 15:20:00,65.56,65.61,65.54,65.54,39000.0,40.1525,40.1831,40.1403,40.1403,39000.0
2013-09-06 15:25:00,65.54,65.58,65.53,65.58,18300.0,40.1403,40.1647,40.1341,40.1647,18300.0
2013-09-06 15:30:00,65.57,65.58,65.52,65.54,28500.0,40.1586,40.1647,40.128,40.1403,28500.0
2013-09-06 15:35:00,65.53,65.53,65.46,65.5,38500.0,40.1341,40.1341,40.0913,40.1158,38500.0
2013-09-06 15:40:00,65.5,65.52,65.46,65.47,28600.0,40.1158,40.128,40.0913,40.0974,28600.0
2013-09-06 15:45:00,65.45,65.48,65.42,65.45,78100.0,40.0851,40.1035,40.0668,40.0851,78100.0
2013-09-06 15:50:00,65.45,65.48,65.44,65.47,58900.0,40.0851,40.1035,40.079,40.0974,58900.0
2013-09-06 15:55:00,65.48,65.51,65.39,65.44,222300.0,40.1035,40.1219,40.0484,40.079,222300.0
2013-09-09 09:30:00,65.5,65.68,65.45,65.54,44300.0,40.1158,40.226,40.0851,40.1403,44300.0
2013-09-09 09:35:00,65.53,65.53,65.19,65.25,19700.0,40.1341,40.1341,39.9259,39.9626,19700.0
2013-09-09 09:40:00,65.22,65.44,65.2,65.44,21100.0,39.9443,40.079,39.932,40.079,21100.0
2013-09-09 09:45:00,65.44,65.59,65.44,65.5,22700.0,40.079,40.1709,40.079,40.1158,22700.0
2013-09-09 09:50:00,65.5,65.54,65.48,65.5,16200.0,40.1158,40.1403,40.1035,40.1158,16200.0
2013-09-09 09:55:00,65.5,65.51,65.37,65.37,19400.0,40.1158,40.1219,40.0361,40.0361,19400.0
2013-09-09 10:00:00,65.35,65.49,65.35,65.47,21500.0,40.0239,40.1096,40.0239,40.0974,21500.0
2013-09-09 10:05:00,65.47,65.61,65.47,65.59,16300.0,40.0974,40.1831,40.0974,40.1709,16300.0
2013-09-09 10:10:00,65.59,65.63,65.53,65.55,19100.0,40.1709,40.1954,40.1341,40.1464,19100.0
2013-09-09 10:15:00,65.55,65.55,65.41,65.45,24500.0,40.1464,40.1464,40.0606,40.0851,24500.0
2013-09-09 10:20:00,65.45,65.48,65.41,65.47,15300.0,40.0851,40.1035,40.0606,40.0974,15300.0
2013-09-09 10:25:00,65.47,65.48,65.35,65.35,13500.0,40.0974,40.1035,40.0239,40.0239,13500.0
2013-09-09 10:30:00,65.36,65.4,65.36,65.37,13700.0,40.03,40.0545,40.03,40.0361,13700.0
2013-09-09 10:35:00,65.35,65.35,65.27,65.32,23200.0,40.0239,40.0239,39.9749,40.0055,23200.0
2013-09-09 10:40:00,65.32,65.34,65.28,65.29,14700.0,40.0055,40.0178,39.981,39.9871,14700.0
2013-09-09 10:45:00,65.29,65.34,65.27,65.31,23300.0,39.9871,40.0178,39.9749,39.9994,23300.0
2013-09-09 10:50:00,65.31,65.38,65.31,65.37,20100.0,39.9994,40.0423,39.9994,40.0361,20100.0
2013-09-09 10:55:00,65.38,65.45,65.37,65.39,16200.0,40.0423,40.0851,40.0361,40.0484,16200.0
2013-09-09 11:00:00,65.39,65.41,65.36,65.37,13700.0,40.0484,40.0606,40.03,40.0361,13700.0
2013-09-09 11:05:00,65.36,65.38,65.35,65.38,15800.0,40.03,40.0423,40.0239,40.0423,15800.0
2013-09-09 11:10:00,65.38,65.39,65.34,65.36,8700.0,40.0423,40.0484,40.0178,40.03,8700.0
2013-09-09 11:15:00,65.36,65.38,65.33,65.38,12900.0,40.03,40.0423,40.0116,40.0423,12900.0
2013-09-09 11:20:00,65.38,65.42,65.38,65.39,9600.0,40.0423,40.0668,40.0423,40.0484,9600.0
2013-09-09 11:25:00,65.39,65.41,65.38,65.39,10000.0,40.0484,40.0606,40.0423,40.0484,10000.0
2013-09-09 11:30:00,65.39,65.44,65.39,65.4,18600.0,40.0484,40.079,40.0484,40.0545,18600.0
2013-09-09 11:35:00,65.4,65.47,65.38,65.47,28700.0,40.0545,40.0974,40.0423,40.0974,28700.0
2013-09-09 11:40:00,65.47,65.5,65.47,65.49,17800.0,40.0974,40.1158,40.0974,40.1096,17800.0
2013-09-09 11:45:00,65.48,65.5,65.47,65.48,11300.0,40.1035,40.1158,40.0974,40.1035,11300.0
2013-09-09 11:50:00,65.48,65.49,65.45,65.47,14500.0,40.1035,40.1096,40.0851,40.0974,14500.0
2013-09-09 11:55:00,65.46,65.52,65.46,65.52,11700.0,40.0913,40.128,40.0913,40.128,11700.0
2013-09-09 12:00:00,65.53,65.53,65.5,65.51,9600.0,40.1341,40.1341,40.1158,40.1219,9600.0
2013-09-09 12:05:00,65.51,65.52,65.5,65.5,8800.0,40.1219,40.128,40.1158,40.1158,8800.0
2013-09-09 12:10:00,65.5,65.53,65.48,65.52,18800.0,40.1158,40.1341,40.1035,40.128,18800.0
2013-09-09 12:15:00,65.52,65.53,65.51,65.51,10500.0,40.128,40.1341,40.1219,40.1219,10500.0
2013-09-09 12:20:00,65.52,65.54,65.51,65.52,14600.0,40.128,40.1403,40.1219,40.128,14600.0
2013-09-09 12:25:00,65.52,65.55,65.52,65.54,27600.0,40.128,40.1464,40.128,40.1403,27600.0
2013-09-09 12:30:00,65.54,65.54,65.53,65.53,14800.0,40.1403,40.1403,40.1341,40.1341,14800.0
2013-09-09 12:35:00,65.53,65.53,65.48,65.48,13600.0,40.1341,40.1341,40.1035,40.1035,13600.0
2013-09-09 12:40:00,65.49,65.49,65.48,65.48,11600.0,40.1096,40.1096,40.1035,40.1035,11600.0
2013-09-09 12:45:00,65.49,65.52,65.48,65.51,17000.0,40.1096,40.128,40.1035,40.1219,17000.0
2013-09-09 12:50:00,65.5,65.55,65.5,65.55,14900.0,40.1158,40.1464,40.1158,40.1464,14900.0
2013-09-09 12:55:00,65.55,65.56,65.54,65.54,11400.0,40.1464,40.1525,40.1403,40.1403,11400.0
2013-09-09 13:00:00,65.54,65.55,65.53,65.55,13200.0,40.1403,40.1464,40.1341,40.1464,13200.0
2013-09-09 13:05:00,65.54,65.55,65.54,65.54,3600.0,40.1403,40.1464,40.1403,40.1403,3600.0
2013-09-09 13:10:00,65.54,65.55,65.52,65.52,11900.0,40.1403,40.1464,40.128,40.128,11900.0
2013-09-09 13:15:00,65.51,65.51,65.47,65.49,19400.0,40.1219,40.1219,40.0974,40.1096,19400.0
2013-09-09 13:20:00,65.48,65.49,65.43,65.43,8200.0,40.1035,40.1096,40.0729,40.0729,8200.0
2013-09-09 13:25:00,65.43,65.45,65.41,65.44,12200.0,40.0729,40.0851,40.0606,40.079,12200.0
2013-09-09 13:30:00,65.44,65.46,65.42,65.44,10500.0,40.079,40.0913,40.0668,40.079,10500.0
2013-09-09 13:35:00,65.44,65.44,65.39,65.4,14600.0,40.079,40.079,40.0484,40.0545,14600.0
2013-09-09 13:40:00,65.39,65.4,65.37,65.38,16000.0,40.0484,40.0545,40.0361,40.0423,16000.0
2013-09-09 13:45:00,65.39,65.41,65.39,65.41,10100.0,40.0484,40.0606,40.0484,40.0606,10100.0
2013-09-09 13:50:00,65.41,65.42,65.39,65.4,15200.0,40.0606,40.0668,40.0484,40.0545,15200.0
2013-09-09 13:55:00,65.41,65.43,65.39,65.42,13800.0,40.0606,40.0729,40.0484,40.0668,13800.0
2013-09-09 14:00:00,65.42,65.46,65.42,65.46,14400.0,40.0668,40.0913,40.0668,40.0913,14400.0
2013-09-09 14:05:00,65.46,65.47,65.44,65.46,13800.0,40.0913,40.0974,40.079,40.0913,13800.0
2013-09-09 14:10:00,65.46,65.47,65.45,65.47,10500.0,40.0913,40.0974,40.0851,40.0974,10500.0
2013-09-09 14:15:00,65.47,65.53,65.45,65.53,23500.0,40.0974,40.1341,40.0851,40.1341,23500.0
2013-09-09 14:20:00,65.52,65.54,65.52,65.53,6400.0,40.128,40.1403,40.128,40.1341,6400.0
2013-09-09 14:25:00,65.53,65.55,65.53,65.53,16500.0,40.1341,40.1464,40.1341,40.1341,16500.0
2013-09-09 14:30:00,65.52,65.57,65.52,65.56,11100.0,40.128,40.1586,40.128,40.1525,11100.0
2013-09-09 14:35:00,65.55,65.55,65.49,65.49,43100.0,40.1464,40.1464,40.1096,40.1096,43100.0
2013-09-09 14:40:00,65.5,65.54,65.48,65.53,28900.0,40.1158,40.1403,40.1035,40.1341,28900.0
2013-09-09 14:45:00,65.53,65.54,65.52,65.52,21600.0,40.1341,40.1403,40.128,40.128,21600.0
2013-09-09 14:50:00,65.53,65.56,65.52,65.56,21500.0,40.1341,40.1525,40.128,40.1525,21500.0
2013-09-09 14:55:00,65.55,65.59,65.53,65.55,35500.0,40.1464,40.1709,40.1341,40.1464,35500.0
2013-09-09 15:00:00,65.55,65.56,65.53,65.53,8600.0,40.1464,40.1525,40.1341,40.1341,8600.0
2013-09-09 15:05:00,65.53,65.55,65.51,65.54,24200.0,40.1341,40.1464,40.1219,40.1403,24200.0
2013-09-09 15:10:00,65.53,65.58,65.53,65.56,15600.0,40.1341,40.1647,40.1341,40.1525,15600.0
2013-09-09 15:15:00,65.56,65.66,65.56,65.64,23400.0,40.1525,40.2137,40.1525,40.2015,23400.0
2013-09-09 15:20:00,65.65,65.65,65.55,65.56,18500.0,40.2076,40.2076,40.1464,40.1525,18500.0
2013-09-09 15:25:00,65.56,65.56,65.53,65.53,21800.0,40.1525,40.1525,40.1341,40.1341,21800.0
2013-09-09 15:30:00,65.53,65.56,65.51,65.54,24100.0,40.1341,40.1525,40.1219,40.1403,24100.0
2013-09-09 15:35:00,65.55,65.55,65.5,65.5,17100.0,40.1464,40.1464,40.1158,40.1158,17100.0
2013-09-09 15:40:00,65.5,65.52,65.46,65.52,47500.0,40.1158,40.128,40.0913,40.128,47500.0
2013-09-09 15:45:00,65.51,65.59,65.5,65.59,85700.0,40.1219,40.1709,40.1158,40.1709,85700.0
2013-09-09 15:50:00,65.59,65.65,65.58,65.63,84700.0,40.1709,40.2076,40.1647,40.1954,84700.0
2013-09-09 15:55:00,65.64,65.65,65.56,65.57,121300.0,40.2015,40.2076,40.1525,40.1586,121300.0
2013-09-10 09:30:00,65.72,65.82,65.6,65.68,55100.0,40.2505,40.3117,40.177,40.226,55100.0
2013-09-10 09:35:00,65.65,65.65,65.42,65.57,22900.0,40.2076,40.2076,40.0668,40.1586,22900.0
2013-09-10 09:40:00,65.58,65.59,65.46,65.54,21400.0,40.1647,40.1709,40.0913,40.1403,21400.0
2013-09-10 09:45:00,65.53,65.61,65.46,65.56,26700.0,40.1341,40.1831,40.0913,40.1525,26700.0
2013-09-10 09:50:00,65.57,65.63,65.53,65.6,22700.0,40.1586,40.1954,40.1341,40.177,22700.0
2013-09-10 09:55:00,65.6,65.63,65.52,65.62,25100.0,40.177,40.1954,40.128,40.1892,25100.0
2013-09-10 10:00:00,65.61,65.61,65.49,65.5,24500.0,40.1831,40.1831,40.1096,40.1158,24500.0
2013-09-10 10:05:00,65.51,65.62,65.46,65.48,26200.0,40.1219,40.1892,40.0913,40.1035,26200.0
2013-09-10 10:10:00,65.47,65.56,65.46,65.55,30800.0,40.0974,40.1525,40.0913,40.1464,30800.0
2013-09-10 10:15:00,65.56,65.58,65.53,65.53,20000.0,40.1525,40.1647,40.1341,40.1341,20000.0
2013-09-10 10:20:00,65.53,65.57,65.52,65.53,27000.0,40.1341,40.1586,40.128,40.1341,27000.0
2013-09-10 10:25:00,65.54,65.56,65.52,65.53,24300.0,40.1403,40.1525,40.128,40.1341,24300.0
2013-09-10 10:30:00,65.53,65.56,65.48,65.48,22800.0,40.1341,40.1525,40.1035,40.1035,22800.0
2013-09-10 10:35:00,65.47,65.47,65.4,65.43,14000.0,40.0974,40.0974,40.0545,40.0729,14000.0
2013-09-10 10:40:00,65.43,65.43,65.37,65.43,16500.0,40.0729,40.0729,40.0361,40.0729,16500.0
2013-09-10 10:45:00,65.42,65.45,65.4,65.41,17800.0,40.0668,40.0851,40.0545,40.0606,17800.0
2013-09-10 10:50:00,65.41,65.42,65.39,65.42,8800.0,40.0606,40.0668,40.0484,40.0668,8800.0
2013-09-10 10:55:00,65.43,65.44,65.4,65.42,28800.0,40.0729,40.079,40.0545,40.0668,28800.0
2013-09-10 11:00:00,65.42,65.46,65.4,65.4,15100.0,40.0668,40.0913,40.0545,40.0545,15100.0
2013-09-10 11:05:00,65.39,65.44,65.35,65.42,28600.0,40.0484,40.079,40.0239,40.0668,28600.0
2013-09-10 11:10:00,65.41,65.41,65.28,65.3,26500.0,40.0606,40.0606,39.981,39.9933,26500.0
2013-09-10 11:15:00,65.3,65.32,65.27,65.31,16800.0,39.9933,40.0055,39.9749,39.9994,16800.0
2013-09-10 11:20:00,65.31,65.36,65.3,65.36,10700.0,39.9994,40.03,39.9933,40.03,10700.0
2013-09-10 11:25:00,65.36,65.37,65.31,65.32,9200.0,40.03,40.0361,39.9994,40.0055,9200.0
2013-09-10 11:30:00,65.32,65.49,65.32,65.49,40900.0,40.0055,40.1096,40.0055,40.1096,40900.0
2013-09-10 11:35:00,65.5,65.51,65.36,65.36,20800.0,40.1158,40.1219,40.03,40.03,20800.0
2013-09-10 11:40:00,65.36,65.38,65.33,65.38,17500.0,40.03,40.0423,40.0116,40.0423,17500.0
2013-09-10 11:45:00,65.38,65.38,65.33,65.37,11800.0,40.0423,40.0423,40.0116,40.0361,11800.0
2013-09-10 11:50:00,65.37,65.39,65.34,65.38,22300.0,40.0361,40.0484,40.0178,40.0423,22300.0
2013-09-10 11:55:00,65.39,65.46,65.39,65.43,10800.0,40.0484,40.0913,40.0484,40.0729,10800.0
2013-09-10 12:00:00,65.44,65.47,65.43,65.47,8100.0,40.079,40.0974,40.0729,40.0974,8100.0
2013-09-10 12:05:00,65.46,65.52,65.46,65.5,7800.0,40.0913,40.128,40.0913,40.1158,7800.0
2013-09-10 12:10:00,65.48,65.53,65.47,65.53,5200.0,40.1035,40.1341,40.0974,40.1341,5200.0
2013-09-10 12:15:00,65.54,65.6,65.54,65.6,5400.0,40.1403,40.177,40.1403,40.177,5400.0
2013-09-10 12:20:00,65.59,65.64,65.58,65.6,17200.0,40.1709,40.2015,40.1647,40.177,17200.0
2013-09-10 12:25:00,65.58,65.6,65.55,65.57,5500.0,40.1647,40.177,40.1464,40.1586,5500.0
2013-09-10 12:30:00,65.57,65.57,65.53,65.53,8800.0,40.1586,40.1586,40.1341,40.1341,8800.0
2013-09-10 12:35:00,65.54,65.59,65.54,65.58,3700.0,40.1403,40.1709,40.1403,40.1647,3700.0
2013-09-10 12:40:00,65.58,65.6,65.58,65.59,11400.0,40.1647,40.177,40.1647,40.1709,11400.0
2013-09-10 12:45:00,65.59,65.59,65.55,65.56,12200.0,40.1709,40.1709,40.1464,40.1525,12200.0
2013-09-10 12:50:00,65.56,65.56,65.47,65.48,44300.0,40.1525,40.1525,40.0974,40.1035,44300.0
2013-09-10 12:55:00,65.48,65.57,65.47,65.57,12600.0,40.1035,40.1586,40.0974,40.1586,12600.0
2013-09-10 13:00:00,65.56,65.62,65.55,65.59,24400.0,40.1525,40.1892,40.1464,40.1709,24400.0
2013-09-10 13:05:00,65.59,65.66,65.59,65.65,7000.0,40.1709,40.2137,40.1709,40.2076,7000.0
2013-09-10 13:10:00,65.66,65.69,65.66,65.69,9400.0,40.2137,40.2321,40.2137,40.2321,9400.0
2013-09-10 13:15:00,65.69,65.7,65.66,65.69,6600.0,40.2321,40.2382,40.2137,40.2321,6600.0
2013-09-10 13:20:00,65.69,65.75,65.68,65.73,11900.0,40.2321,40.2689,40.226,40.2566,11900.0
2013-09-10 13:25:00,65.72,65.73,65.7,65.72,10500.0,40.2505,40.2566,40.2382,40.2505,10500.0
2013-09-10 13:30:00,65.72,65.72,65.7,65.7,9400.0,40.2505,40.2505,40.2382,40.2382,9400.0
2013-09-10 13:35:00,65.71,65.72,65.67,65.68,10400.0,40.2444,40.2505,40.2199,40.226,10400.0
2013-09-10 13:40:00,65.68,65.69,65.67,65.67,5500.0,40.226,40.2321,40.2199,40.2199,5500.0
2013-09-10 13:45:00,65.68,65.69,65.67,65.68,10600.0,40.226,40.2321,40.2199,40.226,10600.0
2013-09-10 13:50:00,65.68,65.69,65.62,65.62,10000.0,40.226,40.2321,40.1892,40.1892,10000.0
2013-09-10 13:55:00,65.61,65.62,65.6,65.62,5800.0,40.1831,40.1892,40.177,40.1892,5800.0
2013-09-10 14:00:00,65.62,65.67,65.6,65.67,34400.0,40.1892,40.2199,40.177,40.2199,34400.0
2013-09-10 14:05:00,65.66,65.69,65.65,65.68,20300.0,40.2137,40.2321,40.2076,40.226,20300.0
2013-09-10 14:10:00,65.68,65.71,65.65,65.65,18400.0,40.226,40.2444,40.2076,40.2076,18400.0
2013-09-10 14:15:00,65.65,65.71,65.65,65.69,13700.0,40.2076,40.2444,40.2076,40.2321,13700.0
2013-09-10 14:20:00,65.69,65.76,65.68,65.76,19400.0,40.2321,40.275,40.226,40.275,19400.0
2013-09-10 14:25:00,65.75,65.77,65.71,65.76,14600.0,40.2689,40.2811,40.2444,40.275,14600.0
2013-09-10 14:30:00,65.76,65.77,65.7,65.74,19500.0,40.275,40.2811,40.2382,40.2627,19500.0
2013-09-10 14:35:00,65.75,65.76,65.72,65.76,10800.0,40.2689,40.275,40.2505,40.275,10800.0
2013-09-10 14:40:00,65.76,65.77,65.75,65.77,14500.0,40.275,40.2811,40.2689,40.2811,14500.0
2013-09-10 14:45:00,65.77,65.79,65.75,65.79,27200.0,40.2811,40.2934,40.2689,40.2934,27200.0
2013-09-10 14:50:00,65.79,65.83,65.77,65.83,40700.0,40.2934,40.3179,40.2811,40.3179,40700.0
2013-09-10 14:55:00,65.81,65.84,65.78,65.82,15900.0,40.3056,40.324,40.2872,40.3117,15900.0
2013-09-10 15:00:00,65.82,65.83,65.8,65.8,16700.0,40.3117,40.3179,40.2995,40.2995,16700.0
2013-09-10 15:05:00,65.81,65.84,65.81,65.84,14800.0,40.3056,40.324,40.3056,40.324,14800.0
2013-09-10 15:10:00,65.84,65.84,65.81,65.84,13400.0,40.324,40.324,40.3056,40.324,13400.0
2013-09-10 15:15:00,65.84,65.88,65.84,65.86,29700.0,40.324,40.3485,40.324,40.3362,29700.0
2013-09-10 15:20:00,65.86,65.89,65.84,65.88,17100.0,40.3362,40.3546,40.324,40.3485,17100.0
2013-09-10 15:25:00,65.88,65.9,65.88,65.89,12800.0,40.3485,40.3607,40.3485,40.3546,12800.0
2013-09-10 15:30:00,65.88,65.89,65.83,65.85,28700.0,40.3485,40.3546,40.3179,40.3301,28700.0
2013-09-10 15:35:00,65.84,65.85,65.79,65.8,34900.0,40.324,40.3301,40.2934,40.2995,34900.0
2013-09-10 15:40:00,65.8,65.8,65.77,65.78,23900.0,40.2995,40.2995,40.2811,40.2872,23900.0
2013-09-10 15:45:00,65.78,65.86,65.77,65.82,53200.0,40.2872,40.3362,40.2811,40.3117,53200.0
2013-09-10 15:50:00,65.82,65.85,65.8,65.81,51400.0,40.3117,40.3301,40.2995,40.3056,51400.0
2013-09-10 15:55:00,65.82,65.96,65.81,65.96,118900.0,40.3117,40.3975,40.3056,40.3975,118900.0
2013-09-11 09:30:00,66.0,66.01,64.97,65.0,142000.0,40.422,40.4281,39.7912,39.8095,142000.0
2013-09-11 09:35:00,65.02,65.31,64.88,65.29,77900.0,39.8218,39.9994,39.736,39.9871,77900.0
2013-09-11 09:40:00,65.28,65.51,65.28,65.44,53300.0,39.981,40.1219,39.981,40.079,53300.0
2013-09-11 09:45:00,65.45,65.45,65.13,65.26,39200.0,40.0851,40.0851,39.8891,39.9688,39200.0
2013-09-11 09:50:00,65.26,65.26,65.0,65.05,72900.0,39.9688,39.9688,39.8095,39.8401,72900.0
2013-09-11 09:55:00,65.05,65.5,65.05,65.5,38200.0,39.8401,40.1158,39.8401,40.1158,38200.0
2013-09-11 10:00:00,65.47,65.49,65.13,65.13,34700.0,40.0974,40.1096,39.8891,39.8891,34700.0
2013-09-11 10:05:00,65.13,65.21,65.12,65.2,55400.0,39.8891,39.9381,39.883,39.932,55400.0
2013-09-11 10:10:00,65.2,65.27,65.15,65.18,31600.0,39.932,39.9749,39.9014,39.9198,31600.0
2013-09-11 10:15:00,65.19,65.24,65.15,65.16,27000.0,39.9259,39.9565,39.9014,39.9075,27000.0
2013-09-11 10:20:00,65.16,65.21,65.12,65.2,27200.0,39.9075,39.9381,39.883,39.932,27200.0
2013-09-11 10:25:00,65.2,65.23,65.11,65.15,24900.0,39.932,39.9504,39.8769,39.9014,24900.0
2013-09-11 10:30:00,65.15,65.16,65.13,65.16,26200.0,39.9014,39.9075,39.8891,39.9075,26200.0
2013-09-11 10:35:00,65.16,65.23,65.16,65.17,26400.0,39.9075,39.9504,39.9075,39.9136,26400.0
2013-09-11 10:40:00,65.17,65.18,65.1,65.11,53500.0,39.9136,39.9198,39.8708,39.8769,53500.0
2013-09-11 10:45:00,65.11,65.12,65.0,65.0,53000.0,39.8769,39.883,39.8095,39.8095,53000.0
2013-09-11 10:50:00,65.01,65.03,65.0,65.02,36500.0,39.8157,39.8279,39.8095,39.8218,36500.0
2013-09-11 10:55:00,65.01,65.03,64.98,64.98,66800.0,39.8157,39.8279,39.7973,39.7973,66800.0
2013-09-11 11:00:00,64.99,65.0,64.97,64.97,35500.0,39.8034,39.8095,39.7912,39.7912,35500.0
2013-09-11 11:05:00,64.96,65.03,64.92,65.03,41300.0,39.785,39.8279,39.7605,39.8279,41300.0
2013-09-11 11:10:00,65.03,65.25,65.03,65.21,51100.0,39.8279,39.9626,39.8279,39.9381,51100.0
2013-09-11 11:15:00,65.21,65.22,65.09,65.12,44700.0,39.9381,39.9443,39.8646,39.883,44700.0
2013-09-11 11:20:00,65.13,65.27,65.12,65.26,27700.0,39.8891,39.9749,39.883,39.9688,27700.0
2013-09-11 11:25:00,65.25,65.39,65.23,65.33,70100.0,39.9626,40.0484,39.9504,40.0116,70100.0
2013-09-11 11:30:00,65.34,65.36,65.19,65.36,89700.0,40.0178,40.03,39.9259,40.03,89700.0
2013-09-11 11:35:00,65.35,65.36,65.26,65.26,43900.0,40.0239,40.03,39.9688,39.9688,43900.0
2013-09-11 11:40:00,65.27,65.36,65.27,65.35,31900.0,39.9749,40.03,39.9749,40.0239,31900.0
2013-09-11 11:45:00,65.36,65.37,65.33,65.34,41100.0,40.03,40.0361,40.0116,40.0178,41100.0
2013-09-11 11:50:00,65.34,65.34,65.25,65.28,43000.0,40.0178,40.0178,39.9626,39.981,43000.0
2013-09-11 11:55:00,65.3,65.33,65.29,65.33,8200.0,39.9933,40.0116,39.9871,40.0116,8200.0
2013-09-11 12:00:00,65.32,65.33,65.26,65.27,23700.0,40.0055,40.0116,39.9688,39.9749,23700.0
2013-09-11 12:05:00,65.27,65.33,65.26,65.32,9000.0,39.9749,40.0116,39.9688,40.0055,9000.0
2013-09-11 12:10:00,65.31,65.32,65.28,65.31,11400.0,39.9994,40.0055,39.981,39.9994,11400.0
2013-09-11 12:15:00,65.3,65.32,65.29,65.31,15800.0,39.9933,40.0055,39.9871,39.9994,15800.0
2013-09-11 12:20:00,65.31,65.32,65.29,65.32,22900.0,39.9994,40.0055,39.9871,40.0055,22900.0
2013-09-11 12:25:00,65.32,65.33,65.28,65.29,21400.0,40.0055,40.0116,39.981,39.9871,21400.0
2013-09-11 12:30:00,65.28,65.3,65.26,65.27,19900.0,39.981,39.9933,39.9688,39.9749,19900.0
2013-09-11 12:35:00,65.27,65.27,65.25,65.27,9100.0,39.9749,39.9749,39.9626,39.9749,9100.0
2013-09-11 12:40:00,65.28,65.34,65.27,65.34,9800.0,39.981,40.0178,39.9749,40.0178,9800.0
2013-09-11 12:45:00,65.33,65.34,65.31,65.33,10400.0,40.0116,40.0178,39.9994,40.0116,10400.0
2013-09-11 12:50:00,65.33,65.33,65.31,65.32,9100.0,40.0116,40.0116,39.9994,40.0055,9100.0
2013-09-11 12:55:00,65.31,65.35,65.31,65.33,17300.0,39.9994,40.0239,39.9994,40.0116,17300.0
2013-09-11 13:00:00,65.33,65.37,65.31,65.33,56900.0,40.0116,40.0361,39.9994,40.0116,56900.0
2013-09-11 13:05:00,65.33,65.33,65.23,65.24,22000.0,40.0116,40.0116,39.9504,39.9565,22000.0
2013-09-11 13:10:00,65.23,65.24,65.15,65.15,18700.0,39.9504,39.9565,39.9014,39.9014,18700.0
2013-09-11 13:15:00,65.15,65.16,65.09,65.09,18800.0,39.9014,39.9075,39.8646,39.8646,18800.0
2013-09-11 13:20:00,65.09,65.1,65.05,65.07,32000.0,39.8646,39.8708,39.8401,39.8524,32000.0
2013-09-11 13:25:00,65.07,65.14,65.06,65.13,19700.0,39.8524,39.8953,39.8463,39.8891,19700.0
2013-09-11 13:30:00,65.13,65.15,65.09,65.12,35400.0,39.8891,39.9014,39.8646,39.883,35400.0
2013-09-11 13:35:00,65.11,65.18,65.09,65.18,11100.0,39.8769,39.9198,39.8646,39.9198,11100.0
2013-09-11 13:40:00,65.18,65.26,65.18,65.25,12000.0,39.9198,39.9688,39.9198,39.9626,12000.0
2013-09-11 13:45:00,65.25,65.27,65.24,65.26,15800.0,39.9626,39.9749,39.9565,39.9688,15800.0
2013-09-11 13:50:00,65.26,65.26,65.14,65.18,55100.0,39.9688,39.9688,39.8953,39.9198,55100.0
2013-09-11 13:55:00,65.18,65.2,65.14,65.18,25100.0,39.9198,39.932,39.8953,39.9198,25100.0
2013-09-11 14:00:00,65.18,65.18,65.1,65.13,41100.0,39.9198,39.9198,39.8708,39.8891,41100.0
2013-09-11 14:05:00,65.13,65.17,65.09,65.14,33100.0,39.8891,39.9136,39.8646,39.8953,33100.0
2013-09-11 14:10:00,65.13,65.13,65.06,65.08,23900.0,39.8891,39.8891,39.8463,39.8585,23900.0
2013-09-11 14:15:00,65.08,65.12,65.05,65.09,28800.0,39.8585,39.883,39.8401,39.8646,28800.0
2013-09-11 14:20:00,65.1,65.11,65.06,65.11,30200.0,39.8708,39.8769,39.8463,39.8769,30200.0
2013-09-11 14:25:00,65.12,65.16,65.1,65.11,21900.0,39.883,39.9075,39.8708,39.8769,21900.0
2013-09-11 14:30:00,65.12,65.18,65.11,65.18,11000.0,39.883,39.9198,39.8769,39.9198,11000.0
2013-09-11 14:35:00,65.18,65.19,65.07,65.07,47900.0,39.9198,39.9259,39.8524,39.8524,47900.0
2013-09-11 14:40:00,65.06,65.12,65.04,65.11,27800.0,39.8463,39.883,39.834,39.8769,27800.0
2013-09-11 14:45:00,65.11,65.12,65.03,65.09,36600.0,39.8769,39.883,39.8279,39.8646,36600.0
2013-09-11 14:50:00,65.08,65.11,65.08,65.11,10000.0,39.8585,39.8769,39.8585,39.8769,10000.0
2013-09-11 14:55:00,65.11,65.17,65.11,65.15,22700.0,39.8769,39.9136,39.8769,39.9014,22700.0
2013-09-11 15:00:00,65.15,65.19,65.14,65.18,22600.0,39.9014,39.9259,39.8953,39.9198,22600.0
2013-09-11 15:05:00,65.17,65.25,65.17,65.24,25600.0,39.9136,39.9626,39.9136,39.9565,25600.0
2013-09-11 15:10:00,65.23,65.29,65.23,65.29,27900.0,39.9504,39.9871,39.9504,39.9871,27900.0
2013-09-11 15:15:00,65.28,65.28,65.21,65.25,47700.0,39.981,39.981,39.9381,39.9626,47700.0
2013-09-11 15:20:00,65.24,65.27,65.2,65.2,31300.0,39.9565,39.9749,39.932,39.932,31300.0
2013-09-11 15:25:00,65.2,65.26,65.2,65.22,22500.0,39.932,39.9688,39.932,39.9443,22500.0
2013-09-11 15:30:00,65.23,65.23,65.14,65.22,36700.0,39.9504,39.9504,39.8953,39.9443,36700.0
2013-09-11 15:35:00,65.22,65.23,65.16,65.18,84200.0,39.9443,39.9504,39.9075,39.9198,84200.0
2013-09-11 15:40:00,65.18,65.22,65.18,65.2,33600.0,39.9198,39.9443,39.9198,39.932,33600.0
2013-09-11 15:45:00,65.2,65.21,65.16,65.2,73800.0,39.932,39.9381,39.9075,39.932,73800.0
2013-09-11 15:50:00,65.2,65.25,65.19,65.2,86900.0,39.932,39.9626,39.9259,39.932,86900.0
2013-09-11 15:55:00,65.2,65.31,65.17,65.31,228900.0,39.932,39.9994,39.9136,39.9994,228900.0
2013-09-12 09:30:00,65.45,65.69,65.38,65.48,80800.0,40.0851,40.2321,40.0423,40.1035,80800.0
2013-09-12 09:35:00,65.47,65.63,65.38,65.46,23100.0,40.0974,40.1954,40.0423,40.0913,23100.0
2013-09-12 09:40:00,65.45,65.59,65.45,65.47,21800.0,40.0851,40.1709,40.0851,40.0974,21800.0
2013-09-12 09:45:00,65.46,65.46,65.23,65.31,26800.0,40.0913,40.0913,39.9504,39.9994,26800.0
2013-09-12 09:50:00,65.31,65.31,65.05,65.16,29600.0,39.9994,39.9994,39.8401,39.9075,29600.0
2013-09-12 09:55:00,65.15,65.19,64.96,64.97,36400.0,39.9014,39.9259,39.785,39.7912,36400.0
2013-09-12 10:00:00,64.96,65.15,64.94,65.06,28300.0,39.785,39.9014,39.7728,39.8463,28300.0
2013-09-12 10:05:00,65.05,65.08,64.99,65.05,31300.0,39.8401,39.8585,39.8034,39.8401,31300.0
2013-09-12 10:10:00,65.05,65.13,65.03,65.1,28800.0,39.8401,39.8891,39.8279,39.8708,28800.0
2013-09-12 10:15:00,65.1,65.11,65.0,65.01,28100.0,39.8708,39.8769,39.8095,39.8157,28100.0
2013-09-12 10:20:00,65.02,65.02,64.99,64.99,26200.0,39.8218,39.8218,39.8034,39.8034,26200.0
2013-09-12 10:25:00,64.99,65.0,64.94,64.96,21000.0,39.8034,39.8095,39.7728,39.785,21000.0
2013-09-12 10:30:00,64.95,65.02,64.95,65.0,21000.0,39.7789,39.8218,39.7789,39.8095,21000.0
2013-09-12 10:35:00,64.99,64.99,64.94,64.96,31300.0,39.8034,39.8034,39.7728,39.785,31300.0
2013-09-12 10:40:00,64.95,64.96,64.85,64.86,31500.0,39.7789,39.785,39.7177,39.7238,31500.0
2013-09-12 10:45:00,64.86,64.86,64.82,64.82,26500.0,39.7238,39.7238,39.6993,39.6993,26500.0
2013-09-12 10:50:00,64.82,64.86,64.8,64.86,46600.0,39.6993,39.7238,39.687,39.7238,46600.0
2013-09-12 10:55:00,64.85,64.98,64.84,64.94,36900.0,39.7177,39.7973,39.7115,39.7728,36900.0
2013-09-12 11:00:00,64.93,64.94,64.85,64.85,26900.0,39.7667,39.7728,39.7177,39.7177,26900.0
2013-09-12 11:05:00,64.85,64.86,64.81,64.81,23200.0,39.7177,39.7238,39.6932,39.6932,23200.0
2013-09-12 11:10:00,64.81,64.87,64.81,64.86,20100.0,39.6932,39.7299,39.6932,39.7238,20100.0
2013-09-12 11:15:00,64.86,64.89,64.8,64.84,25700.0,39.7238,39.7422,39.687,39.7115,25700.0
2013-09-12 11:20:00,64.83,64.88,64.82,64.86,14600.0,39.7054,39.736,39.6993,39.7238,14600.0
2013-09-12 11:25:00,64.86,64.96,64.84,64.95,34800.0,39.7238,39.785,39.7115,39.7789,34800.0
2013-09-12 11:30:00,64.94,65.06,64.94,65.06,26700.0,39.7728,39.8463,39.7728,39.8463,26700.0
2013-09-12 11:35:00,65.06,65.12,65.02,65.04,32500.0,39.8463,39.883,39.8218,39.834,32500.0
2013-09-12 11:40:00,65.03,65.15,65.03,65.15,29200.0,39.8279,39.9014,39.8279,39.9014,29200.0
2013-09-12 11:45:00,65.15,65.16,65.04,65.05,30400.0,39.9014,39.9075,39.834,39.8401,30400.0
2013-09-12 11:50:00,65.05,65.06,65.0,65.0,25500.0,39.8401,39.8463,39.8095,39.8095,25500.0
2013-09-12 11:55:00,65.01,65.05,64.97,64.98,21500.0,39.8157,39.8401,39.7912,39.7973,21500.0
2013-09-12 12:00:00,64.99,65.04,64.95,65.04,20400.0,39.8034,39.834,39.7789,39.834,20400.0
2013-09-12 12:05:00,65.04,65.07,65.04,65.04,9300.0,39.834,39.8524,39.834,39.834,9300.0
2013-09-12 12:10:00,65.03,65.03,64.97,64.98,23100.0,39.8279,39.8279,39.7912,39.7973,23100.0
2013-09-12 12:15:00,64.97,65.03,64.97,65.03,21100.0,39.7912,39.8279,39.7912,39.8279,21100.0
2013-09-12 12:20:00,65.03,65.05,64.99,65.0,20200.0,39.8279,39.8401,39.8034,39.8095,20200.0
2013-09-12 12:25:00,64.99,65.0,64.98,64.98,10500.0,39.8034,39.8095,39.7973,39.7973,10500.0
2013-09-12 12:30:00,64.99,64.99,64.94,64.94,15900.0,39.8034,39.8034,39.7728,39.7728,15900.0
2013-09-12 12:35:00,64.93,64.94,64.9,64.91,12700.0,39.7667,39.7728,39.7483,39.7544,12700.0
2013-09-12 12:40:00,64.9,64.9,64.87,64.87,14400.0,39.7483,39.7483,39.7299,39.7299,14400.0
2013-09-12 12:45:00,64.87,64.89,64.86,64.89,15500.0,39.7299,39.7422,39.7238,39.7422,15500.0
2013-09-12 12:50:00,64.88,64.89,64.87,64.87,10500.0,39.736,39.7422,39.7299,39.7299,10500.0
2013-09-12 12:55:00,64.87,64.93,64.87,64.9,18600.0,39.7299,39.7667,39.7299,39.7483,18600.0
2013-09-12 13:00:00,64.9,64.92,64.89,64.91,20300.0,39.7483,39.7605,39.7422,39.7544,20300.0
2013-09-12 13:05:00,64.91,64.91,64.88,64.89,19100.0,39.7544,39.7544,39.736,39.7422,19100.0
2013-09-12 13:10:00,64.88,64.9,64.88,64.89,6900.0,39.736,39.7483,39.736,39.7422,6900.0
2013-09-12 13:15:00,64.89,64.92,64.89,64.89,9900.0,39.7422,39.7605,39.7422,39.7422,9900.0
2013-09-12 13:20:00,64.9,64.93,64.89,64.92,8600.0,39.7483,39.7667,39.7422,39.7605,8600.0
2013-09-12 13:25:00,64.92,64.95,64.91,64.91,25500.0,39.7605,39.7789,39.7544,39.7544,25500.0
2013-09-12 13:30:00,64.91,64.93,64.91,64.92,6400.0,39.7544,39.7667,39.7544,39.7605,6400.0
2013-09-12 13:35:00,64.93,64.93,64.91,64.92,11000.0,39.7667,39.7667,39.7544,39.7605,11000.0
2013-09-12 13:40:00,64.91,64.92,64.89,64.9,8300.0,39.7544,39.7605,39.7422,39.7483,8300.0
2013-09-12 13:45:00,64.9,64.91,64.88,64.88,14300.0,39.7483,39.7544,39.736,39.736,14300.0
2013-09-12 13:50:00,64.89,64.9,64.89,64.89,12700.0,39.7422,39.7483,39.7422,39.7422,12700.0
2013-09-12 13:55:00,64.89,64.9,64.86,64.89,13200.0,39.7422,39.7483,39.7238,39.7422,13200.0
2013-09-12 14:00:00,64.89,64.92,64.89,64.92,11500.0,39.7422,39.7605,39.7422,39.7605,11500.0
2013-09-12 14:05:00,64.91,64.97,64.91,64.95,27200.0,39.7544,39.7912,39.7544,39.7789,27200.0
2013-09-12 14:10:00,64.94,64.95,64.91,64.92,21700.0,39.7728,39.7789,39.7544,39.7605,21700.0
2013-09-12 14:15:00,64.92,64.96,64.91,64.95,17500.0,39.7605,39.785,39.7544,39.7789,17500.0
2013-09-12 14:20:00,64.95,64.98,64.94,64.96,12100.0,39.7789,39.7973,39.7728,39.785,12100.0
2013-09-12 14:25:00,64.96,64.98,64.93,64.98,8700.0,39.785,39.7973,39.7667,39.7973,8700.0
2013-09-12 14:30:00,64.97,64.99,64.93,64.93,19200.0,39.7912,39.8034,39.7667,39.7667,19200.0
2013-09-12 14:35:00,64.94,64.95,64.9,64.94,19800.0,39.7728,39.7789,39.7483,39.7728,19800.0
2013-09-12 14:40:00,64.93,64.94,64.9,64.91,8200.0,39.7667,39.7728,39.7483,39.7544,8200.0
2013-09-12 14:45:00,64.91,64.92,64.86,64.88,16100.0,39.7544,39.7605,39.7238,39.736,16100.0
2013-09-12 14:50:00,64.87,64.91,64.85,64.91,13300.0,39.7299,39.7544,39.7177,39.7544,13300.0
2013-09-12 14:55:00,64.93,64.93,64.88,64.9,14400.0,39.7667,39.7667,39.736,39.7483,14400.0
2013-09-12 15:00:00,64.91,64.92,64.89,64.92,12400.0,39.7544,39.7605,39.7422,39.7605,12400.0
2013-09-12 15:05:00,64.91,64.93,64.89,64.89,32000.0,39.7544,39.7667,39.7422,39.7422,32000.0
2013-09-12 15:10:00,64.89,64.9,64.81,64.81,26900.0,39.7422,39.7483,39.6932,39.6932,26900.0
2013-09-12 15:15:00,64.82,64.82,64.75,64.76,54300.0,39.6993,39.6993,39.6564,39.6625,54300.0
2013-09-12 15:20:00,64.76,64.81,64.75,64.81,33200.0,39.6625,39.6932,39.6564,39.6932,33200.0
2013-09-12 15:25:00,64.81,64.86,64.81,64.85,19400.0,39.6932,39.7238,39.6932,39.7177,19400.0
2013-09-12 15:30:00,64.85,64.86,64.82,64.83,25000.0,39.7177,39.7238,39.6993,39.7054,25000.0
2013-09-12 15:35:00,64.82,64.88,64.8,64.88,31300.0,39.6993,39.736,39.687,39.736,31300.0
2013-09-12 15:40:00,64.88,64.88,64.84,64.87,43000.0,39.736,39.736,39.7115,39.7299,43000.0
2013-09-12 15:45:00,64.88,64.88,64.79,64.8,58300.0,39.736,39.736,39.6809,39.687,58300.0
2013-09-12 15:50:00,64.8,64.83,64.76,64.83,96000.0,39.687,39.7054,39.6625,39.7054,96000.0
2013-09-12 15:55:00,64.83,64.96,64.83,64.96,301200.0,39.7054,39.785,39.7054,39.785,301200.0
2013-09-13 09:30:00,65.0,65.27,64.99,65.24,40300.0,39.8095,39.9749,39.8034,39.9565,40300.0
2013-09-13 09:35:00,65.24,65.26,65.15,65.22,16100.0,39.9565,39.9688,39.9014,39.9443,16100.0
2013-09-13 09:40:00,65.22,65.22,65.06,65.06,15900.0,39.9443,39.9443,39.8463,39.8463,15900.0
2013-09-13 09:45:00,65.06,65.14,64.99,65.13,17800.0,39.8463,39.8953,39.8034,39.8891,17800.0
2013-09-13 09:50:00,65.15,65.21,65.13,65.18,7700.0,39.9014,39.9381,39.8891,39.9198,7700.0
2013-09-13 09:55:00,65.17,65.21,65.06,65.21,7300.0,39.9136,39.9381,39.8463,39.9381,7300.0
2013-09-13 10:00:00,65.2,65.42,65.19,65.42,47000.0,39.932,40.0668,39.9259,40.0668,47000.0
2013-09-13 10:05:00,65.4,65.46,65.25,65.44,33800.0,40.0545,40.0913,39.9626,40.079,33800.0
2013-09-13 10:10:00,65.43,65.45,65.34,65.38,13500.0,40.0729,40.0851,40.0178,40.0423,13500.0
2013-09-13 10:15:00,65.36,65.41,65.3,65.3,33800.0,40.03,40.0606,39.9933,39.9933,33800.0
2013-09-13 10:20:00,65.3,65.3,65.18,65.28,23800.0,39.9933,39.9933,39.9198,39.981,23800.0
2013-09-13 10:25:00,65.27,65.28,65.19,65.27,31300.0,39.9749,39.981,39.9259,39.9749,31300.0
2013-09-13 10:30:00,65.28,65.32,65.27,65.28,22300.0,39.981,40.0055,39.9749,39.981,22300.0
2013-09-13 10:35:00,65.28,65.29,65.18,65.22,24400.0,39.981,39.9871,39.9198,39.9443,24400.0
2013-09-13 10:40:00,65.21,65.24,65.15,65.24,22300.0,39.9381,39.9565,39.9014,39.9565,22300.0
2013-09-13 10:45:00,65.26,65.42,65.26,65.41,39500.0,39.9688,40.0668,39.9688,40.0606,39500.0
2013-09-13 10:50:00,65.41,65.48,65.35,65.4,38800.0,40.0606,40.1035,40.0239,40.0545,38800.0
2013-09-13 10:55:00,65.4,65.5,65.39,65.48,38200.0,40.0545,40.1158,40.0484,40.1035,38200.0
2013-09-13 11:00:00,65.48,65.52,65.45,65.5,50900.0,40.1035,40.128,40.0851,40.1158,50900.0
2013-09-13 11:05:00,65.5,65.5,65.44,65.45,18500.0,40.1158,40.1158,40.079,40.0851,18500.0
2013-09-13 11:10:00,65.45,65.48,65.44,65.47,13300.0,40.0851,40.1035,40.079,40.0974,13300.0
2013-09-13 11:15:00,65.48,65.53,65.47,65.5,128000.0,40.1035,40.1341,40.0974,40.1158,128000.0
2013-09-13 11:20:00,65.5,65.52,65.45,65.47,28400.0,40.1158,40.128,40.0851,40.0974,28400.0
2013-09-13 11:25:00,65.47,65.49,65.43,65.47,45100.0,40.0974,40.1096,40.0729,40.0974,45100.0
2013-09-13 11:30:00,65.47,65.5,65.45,65.48,51800.0,40.0974,40.1158,40.0851,40.1035,51800.0
2013-09-13 11:35:00,65.47,65.5,65.47,65.49,16600.0,40.0974,40.1158,40.0974,40.1096,16600.0
2013-09-13 11:40:00,65.5,65.52,65.49,65.49,24600.0,40.1158,40.128,40.1096,40.1096,24600.0
2013-09-13 11:45:00,65.49,65.54,65.49,65.54,62800.0,40.1096,40.1403,40.1096,40.1403,62800.0
2013-09-13 11:50:00,65.53,65.6,65.53,65.54,41400.0,40.1341,40.177,40.1341,40.1403,41400.0
2013-09-13 11:55:00,65.55,65.57,65.54,65.55,13800.0,40.1464,40.1586,40.1403,40.1464,13800.0
2013-09-13 12:00:00,65.55,65.55,65.54,65.55,4100.0,40.1464,40.1464,40.1403,40.1464,4100.0
2013-09-13 12:05:00,65.55,65.55,65.5,65.5,23500.0,40.1464,40.1464,40.1158,40.1158,23500.0
2013-09-13 12:10:00,65.5,65.51,65.49,65.5,103200.0,40.1158,40.1219,40.1096,40.1158,103200.0
2013-09-13 12:15:00,65.5,65.55,65.5,65.55,22600.0,40.1158,40.1464,40.1158,40.1464,22600.0
2013-09-13 12:20:00,65.55,65.55,65.52,65.55,14900.0,40.1464,40.1464,40.128,40.1464,14900.0
2013-09-13 12:25:00,65.56,65.56,65.51,65.53,23400.0,40.1525,40.1525,40.1219,40.1341,23400.0
2013-09-13 12:30:00,65.54,65.54,65.5,65.51,11600.0,40.1403,40.1403,40.1158,40.1219,11600.0
2013-09-13 12:35:00,65.51,65.52,65.5,65.51,11200.0,40.1219,40.128,40.1158,40.1219,11200.0
2013-09-13 12:40:00,65.51,65.54,65.51,65.52,11200.0,40.1219,40.1403,40.1219,40.128,11200.0
2013-09-13 12:45:00,65.52,65.53,65.51,65.51,11000.0,40.128,40.1341,40.1219,40.1219,11000.0
2013-09-13 12:50:00,65.52,65.53,65.49,65.51,25800.0,40.128,40.1341,40.1096,40.1219,25800.0
2013-09-13 12:55:00,65.51,65.52,65.5,65.52,20700.0,40.1219,40.128,40.1158,40.128,20700.0
2013-09-13 13:00:00,65.51,65.53,65.5,65.51,15000.0,40.1219,40.1341,40.1158,40.1219,15000.0
2013-09-13 13:05:00,65.51,65.52,65.5,65.5,31000.0,40.1219,40.128,40.1158,40.1158,31000.0
2013-09-13 13:10:00,65.51,65.56,65.5,65.55,25900.0,40.1219,40.1525,40.1158,40.1464,25900.0
2013-09-13 13:15:00,65.55,65.58,65.54,65.57,27900.0,40.1464,40.1647,40.1403,40.1586,27900.0
2013-09-13 13:20:00,65.56,65.58,65.54,65.56,17900.0,40.1525,40.1647,40.1403,40.1525,17900.0
2013-09-13 13:25:00,65.58,65.58,65.55,65.55,12100.0,40.1647,40.1647,40.1464,40.1464,12100.0
2013-09-13 13:30:00,65.56,65.57,65.54,65.55,16500.0,40.1525,40.1586,40.1403,40.1464,16500.0
2013-09-13 13:35:00,65.55,65.57,65.54,65.57,11300.0,40.1464,40.1586,40.1403,40.1586,11300.0
2013-09-13 13:40:00,65.56,65.57,65.52,65.52,11000.0,40.1525,40.1586,40.128,40.128,11000.0
2013-09-13 13:45:00,65.51,65.53,65.5,65.51,19100.0,40.1219,40.1341,40.1158,40.1219,19100.0
2013-09-13 13:50:00,65.51,65.53,65.5,65.5,24600.0,40.1219,40.1341,40.1158,40.1158,24600.0
2013-09-13 13:55:00,65.5,65.55,65.43,65.43,39000.0,40.1158,40.1464,40.0729,40.0729,39000.0
2013-09-13 14:00:00,65.43,65.51,65.42,65.5,14200.0,40.0729,40.1219,40.0668,40.1158,14200.0
2013-09-13 14:05:00,65.5,65.5,65.42,65.42,10300.0,40.1158,40.1158,40.0668,40.0668,10300.0
2013-09-13 14:10:00,65.42,65.44,65.39,65.4,12900.0,40.0668,40.079,40.0484,40.0545,12900.0
2013-09-13 14:15:00,65.41,65.44,65.38,65.41,15300.0,40.0606,40.079,40.0423,40.0606,15300.0
2013-09-13 14:20:00,65.42,65.46,65.42,65.45,11000.0,40.0668,40.0913,40.0668,40.0851,11000.0
2013-09-13 14:25:00,65.45,65.47,65.42,65.47,13800.0,40.0851,40.0974,40.0668,40.0974,13800.0
2013-09-13 14:30:00,65.46,65.46,65.42,65.45,24500.0,40.0913,40.0913,40.0668,40.0851,24500.0
2013-09-13 14:35:00,65.45,65.47,65.44,65.45,10600.0,40.0851,40.0974,40.079,40.0851,10600.0
2013-09-13 14:40:00,65.45,65.48,65.44,65.47,15200.0,40.0851,40.1035,40.079,40.0974,15200.0
2013-09-13 14:45:00,65.46,65.51,65.46,65.5,20200.0,40.0913,40.1219,40.0913,40.1158,20200.0
2013-09-13 14:50:00,65.5,65.5,65.47,65.5,28800.0,40.1158,40.1158,40.0974,40.1158,28800.0
2013-09-13 14:55:00,65.49,65.51,65.48,65.5,18100.0,40.1096,40.1219,40.1035,40.1158,18100.0
2013-09-13 15:00:00,65.5,65.59,65.5,65.54,28400.0,40.1158,40.1709,40.1158,40.1403,28400.0
2013-09-13 15:05:00,65.54,65.54,65.45,65.48,34300.0,40.1403,40.1403,40.0851,40.1035,34300.0
2013-09-13 15:10:00,65.48,65.53,65.47,65.51,18000.0,40.1035,40.1341,40.0974,40.1219,18000.0
2013-09-13 15:15:00,65.52,65.53,65.47,65.48,20700.0,40.128,40.1341,40.0974,40.1035,20700.0
2013-09-13 15:20:00,65.49,65.49,65.47,65.47,23600.0,40.1096,40.1096,40.0974,40.0974,23600.0
2013-09-13 15:25:00,65.46,65.5,65.45,65.5,32500.0,40.0913,40.1158,40.0851,40.1158,32500.0
2013-09-13 15:30:00,65.51,65.51,65.48,65.5,29700.0,40.1219,40.1219,40.1035,40.1158,29700.0
2013-09-13 15:35:00,65.5,65.52,65.48,65.52,44400.0,40.1158,40.128,40.1035,40.128,44400.0
2013-09-13 15:40:00,65.51,65.52,65.49,65.5,72200.0,40.1219,40.128,40.1096,40.1158,72200.0
2013-09-13 15:45:00,65.5,65.51,65.49,65.5,100300.0,40.1158,40.1219,40.1096,40.1158,100300.0
2013-09-13 15:50:00,65.5,65.51,65.48,65.49,125200.0,40.1158,40.1219,40.1035,40.1096,125200.0
2013-09-13 15:55:00,65.48,65.56,65.48,65.55,147100.0,40.1035,40.1525,40.1035,40.1464,147100.0
2013-09-16 09:30:00,67.49,67.58,66.61,66.83,242800.0,41.3345,41.3897,40.7956,40.9303,242800.0
2013-09-16 09:35:00,66.83,67.0,66.72,66.72,107500.0,40.9303,41.0344,40.8629,40.8629,107500.0
2013-09-16 09:40:00,66.74,66.74,66.46,66.55,35600.0,40.8752,40.8752,40.7037,40.7588,35600.0
2013-09-16 09:45:00,66.59,66.69,66.25,66.28,45000.0,40.7833,40.8446,40.5751,40.5935,45000.0
2013-09-16 09:50:00,66.28,66.39,66.14,66.16,47200.0,40.5935,40.6608,40.5077,40.52,47200.0
2013-09-16 09:55:00,66.17,66.25,66.1,66.15,33000.0,40.5261,40.5751,40.4832,40.5138,33000.0
2013-09-16 10:00:00,66.14,66.16,65.95,65.95,96000.0,40.5077,40.52,40.3914,40.3914,96000.0
2013-09-16 10:05:00,65.95,66.12,65.92,65.98,86200.0,40.3914,40.4955,40.373,40.4097,86200.0
2013-09-16 10:10:00,65.97,66.04,65.92,66.02,38500.0,40.4036,40.4465,40.373,40.4342,38500.0
2013-09-16 10:15:00,65.98,66.08,65.94,66.08,57700.0,40.4097,40.471,40.3852,40.471,57700.0
2013-09-16 10:20:00,66.12,66.2,66.1,66.17,40300.0,40.4955,40.5445,40.4832,40.5261,40300.0
2013-09-16 10:25:00,66.16,66.16,66.02,66.1,60000.0,40.52,40.52,40.4342,40.4832,60000.0
2013-09-16 10:30:00,66.13,66.16,66.07,66.07,39400.0,40.5016,40.52,40.4649,40.4649,39400.0
2013-09-16 10:35:00,66.06,66.17,66.02,66.14,44800.0,40.4587,40.5261,40.4342,40.5077,44800.0
2013-09-16 10:40:00,66.14,66.16,66.05,66.13,39200.0,40.5077,40.52,40.4526,40.5016,39200.0
2013-09-16 10:45:00,66.13,66.15,66.09,66.13,25700.0,40.5016,40.5138,40.4771,40.5016,25700.0
2013-09-16 10:50:00,66.13,66.17,66.13,66.17,43200.0,40.5016,40.5261,40.5016,40.5261,43200.0
2013-09-16 10:55:00,66.17,66.29,66.16,66.27,51100.0,40.5261,40.5996,40.52,40.5873,51100.0
2013-09-16 11:00:00,66.26,66.31,66.2,66.2,58200.0,40.5812,40.6118,40.5445,40.5445,58200.0
2013-09-16 11:05:00,66.21,66.28,66.1,66.15,63400.0,40.5506,40.5935,40.4832,40.5138,63400.0
2013-09-16 11:10:00,66.15,66.24,66.13,66.19,25300.0,40.5138,40.569,40.5016,40.5383,25300.0
2013-09-16 11:15:00,66.19,66.23,66.18,66.18,39900.0,40.5383,40.5628,40.5322,40.5322,39900.0
2013-09-16 11:20:00,66.18,66.18,66.07,66.1,35600.0,40.5322,40.5322,40.4649,40.4832,35600.0
2013-09-16 11:25:00,66.11,66.23,66.1,66.19,31500.0,40.4894,40.5628,40.4832,40.5383,31500.0
2013-09-16 11:30:00,66.2,66.22,66.11,66.13,35300.0,40.5445,40.5567,40.4894,40.5016,35300.0
2013-09-16 11:35:00,66.13,66.2,66.12,66.18,30200.0,40.5016,40.5445,40.4955,40.5322,30200.0
2013-09-16 11:40:00,66.17,66.27,66.17,66.26,21200.0,40.5261,40.5873,40.5261,40.5812,21200.0
2013-09-16 11:45:00,66.27,66.35,66.25,66.3,19900.0,40.5873,40.6363,40.5751,40.6057,19900.0
2013-09-16 11:50:00,66.31,66.35,66.29,66.34,27000.0,40.6118,40.6363,40.5996,40.6302,27000.0
2013-09-16 11:55:00,66.34,66.37,66.25,66.28,32100.0,40.6302,40.6486,40.5751,40.5935,32100.0
2013-09-16 12:00:00,66.29,66.39,66.28,66.36,39600.0,40.5996,40.6608,40.5935,40.6425,39600.0
2013-09-16 12:05:00,66.37,66.42,66.34,66.39,19000.0,40.6486,40.6792,40.6302,40.6608,19000.0
2013-09-16 12:10:00,66.39,66.5,66.39,66.41,30400.0,40.6608,40.7282,40.6608,40.6731,30400.0
2013-09-16 12:15:00,66.41,66.45,66.39,66.44,21900.0,40.6731,40.6976,40.6608,40.6915,21900.0
2013-09-16 12:20:00,66.46,66.48,66.38,66.38,25900.0,40.7037,40.716,40.6547,40.6547,25900.0
2013-09-16 12:25:00,66.39,66.41,66.36,66.38,13400.0,40.6608,40.6731,40.6425,40.6547,13400.0
2013-09-16 12:30:00,66.38,66.38,66.28,66.28,36800.0,40.6547,40.6547,40.5935,40.5935,36800.0
2013-09-16 12:35:00,66.3,66.3,66.24,66.27,9500.0,40.6057,40.6057,40.569,40.5873,9500.0
2013-09-16 12:40:00,66.26,66.31,66.2,66.2,30000.0,40.5812,40.6118,40.5445,40.5445,30000.0
2013-09-16 12:45:00,66.2,66.23,66.17,66.18,32600.0,40.5445,40.5628,40.5261,40.5322,32600.0
2013-09-16 12:50:00,66.18,66.18,66.09,66.09,19700.0,40.5322,40.5322,40.4771,40.4771,19700.0
2013-09-16 12:55:00,66.1,66.19,66.08,66.08,35900.0,40.4832,40.5383,40.471,40.471,35900.0
2013-09-16 13:00:00,66.08,66.11,66.05,66.08,36100.0,40.471,40.4894,40.4526,40.471,36100.0
2013-09-16 13:05:00,66.09,66.12,66.05,66.07,21900.0,40.4771,40.4955,40.4526,40.4649,21900.0
2013-09-16 13:10:00,66.06,66.07,66.03,66.05,10500.0,40.4587,40.4649,40.4404,40.4526,10500.0
2013-09-16 13:15:00,66.04,66.08,66.01,66.02,23100.0,40.4465,40.471,40.4281,40.4342,23100.0
2013-09-16 13:20:00,66.03,66.03,66.0,66.03,20700.0,40.4404,40.4404,40.422,40.4404,20700.0
2013-09-16 13:25:00,66.02,66.08,66.01,66.08,33700.0,40.4342,40.471,40.4281,40.471,33700.0
2013-09-16 13:30:00,66.08,66.17,66.07,66.15,43600.0,40.471,40.5261,40.4649,40.5138,43600.0
2013-09-16 13:35:00,66.16,66.16,66.04,66.11,20300.0,40.52,40.52,40.4465,40.4894,20300.0
2013-09-16 13:40:00,66.12,66.12,66.0,66.08,49900.0,40.4955,40.4955,40.422,40.471,49900.0
2013-09-16 13:45:00,66.08,66.15,66.06,66.06,43300.0,40.471,40.5138,40.4587,40.4587,43300.0
2013-09-16 13:50:00,66.07,66.08,65.98,66.04,41600.0,40.4649,40.471,40.4097,40.4465,41600.0
2013-09-16 13:55:00,66.04,66.2,66.04,66.11,55000.0,40.4465,40.5445,40.4465,40.4894,55000.0
2013-09-16 14:00:00,66.12,66.12,66.0,66.01,34900.0,40.4955,40.4955,40.422,40.4281,34900.0
2013-09-16 14:05:00,66.0,66.06,66.0,66.05,32900.0,40.422,40.4587,40.422,40.4526,32900.0
2013-09-16 14:10:00,66.05,66.06,65.98,65.98,58700.0,40.4526,40.4587,40.4097,40.4097,58700.0
2013-09-16 14:15:00,65.99,66.03,65.98,65.99,77700.0,40.4159,40.4404,40.4097,40.4159,77700.0
2013-09-16 14:20:00,65.99,66.01,65.97,65.98,51800.0,40.4159,40.4281,40.4036,40.4097,51800.0
2013-09-16 14:25:00,65.98,66.04,65.98,66.03,46500.0,40.4097,40.4465,40.4097,40.4404,46500.0
2013-09-16 14:30:00,66.04,66.05,65.98,65.99,70900.0,40.4465,40.4526,40.4097,40.4159,70900.0
2013-09-16 14:35:00,65.99,66.0,65.94,65.94,67200.0,40.4159,40.422,40.3852,40.3852,67200.0
2013-09-16 14:40:00,65.95,66.05,65.94,66.03,46000.0,40.3914,40.4526,40.3852,40.4404,46000.0
2013-09-16 14:45:00,66.04,66.07,65.97,65.99,60200.0,40.4465,40.4649,40.4036,40.4159,60200.0
2013-09-16 14:50:00,65.99,66.0,65.96,65.98,27200.0,40.4159,40.422,40.3975,40.4097,27200.0
2013-09-16 14:55:00,65.98,66.01,65.97,65.99,39700.0,40.4097,40.4281,40.4036,40.4159,39700.0
2013-09-16 15:00:00,65.99,66.05,65.99,66.04,23500.0,40.4159,40.4526,40.4159,40.4465,23500.0
2013-09-16 15:05:00,66.05,66.06,65.96,65.96,187700.0,40.4526,40.4587,40.3975,40.3975,187700.0
2013-09-16 15:10:00,65.97,66.0,65.9,65.92,32500.0,40.4036,40.422,40.3607,40.373,32500.0
2013-09-16 15:15:00,65.92,65.92,65.83,65.87,40300.0,40.373,40.373,40.3179,40.3424,40300.0
2013-09-16 15:20:00,65.88,65.95,65.85,65.85,56900.0,40.3485,40.3914,40.3301,40.3301,56900.0
2013-09-16 15:25:00,65.86,65.88,65.83,65.83,38900.0,40.3362,40.3485,40.3179,40.3179,38900.0
2013-09-16 15:30:00,65.83,65.89,65.79,65.87,72100.0,40.3179,40.3546,40.2934,40.3424,72100.0
2013-09-16 15:35:00,65.87,65.9,65.85,65.88,60200.0,40.3424,40.3607,40.3301,40.3485,60200.0
2013-09-16 15:40:00,65.87,65.87,65.78,65.78,65900.0,40.3424,40.3424,40.2872,40.2872,65900.0
2013-09-16 15:45:00,65.78,65.88,65.76,65.87,169400.0,40.2872,40.3485,40.275,40.3424,169400.0
2013-09-16 15:50:00,65.87,65.98,65.86,65.93,254600.0,40.3424,40.4097,40.3362,40.3791,254600.0
2013-09-16 15:55:00,65.94,66.04,65.94,66.03,250300.0,40.3852,40.4465,40.3852,40.4404,250300.0
2013-09-17 09:30:00,66.0,66.43,65.98,66.31,96700.0,40.422,40.6853,40.4097,40.6118,96700.0
2013-09-17 09:35:00,66.29,66.33,66.11,66.23,66100.0,40.5996,40.6241,40.4894,40.5628,66100.0
2013-09-17 09:40:00,66.26,66.44,66.16,66.39,35900.0,40.5812,40.6915,40.52,40.6608,35900.0
2013-09-17 09:45:00,66.39,66.39,66.25,66.32,24100.0,40.6608,40.6608,40.5751,40.618,24100.0
2013-09-17 09:50:00,66.32,66.34,66.21,66.29,48300.0,40.618,40.6302,40.5506,40.5996,48300.0
2013-09-17 09:55:00,66.29,66.38,66.25,66.26,31100.0,40.5996,40.6547,40.5751,40.5812,31100.0
2013-09-17 10:00:00,66.26,66.65,66.22,66.39,144900.0,40.5812,40.8201,40.5567,40.6608,144900.0
2013-09-17 10:05:00,66.37,66.56,66.34,66.39,57800.0,40.6486,40.765,40.6302,40.6608,57800.0
2013-09-17 10:10:00,66.38,66.49,66.35,66.39,24900.0,40.6547,40.7221,40.6363,40.6608,24900.0
2013-09-17 10:15:00,66.38,66.46,66.29,66.31,27800.0,40.6547,40.7037,40.5996,40.6118,27800.0
2013-09-17 10:20:00,66.33,66.4,66.32,66.38,21000.0,40.6241,40.667,40.618,40.6547,21000.0
2013-09-17 10:25:00,66.39,66.4,66.29,66.3,23600.0,40.6608,40.667,40.5996,40.6057,23600.0
2013-09-17 10:30:00,66.3,66.3,66.25,66.25,16900.0,40.6057,40.6057,40.5751,40.5751,16900.0
2013-09-17 10:35:00,66.24,66.26,66.19,66.2,26500.0,40.569,40.5812,40.5383,40.5445,26500.0
2013-09-17 10:40:00,66.2,66.35,66.2,66.33,18300.0,40.5445,40.6363,40.5445,40.6241,18300.0
2013-09-17 10:45:00,66.31,66.34,66.24,66.26,25100.0,40.6118,40.6302,40.569,40.5812,25100.0
2013-09-17 10:50:00,66.26,66.26,66.12,66.19,36300.0,40.5812,40.5812,40.4955,40.5383,36300.0
2013-09-17 10:55:00,66.19,66.21,66.06,66.11,28000.0,40.5383,40.5506,40.4587,40.4894,28000.0
2013-09-17 11:00:00,66.1,66.22,66.1,66.21,19900.0,40.4832,40.5567,40.4832,40.5506,19900.0
2013-09-17 11:05:00,66.2,66.26,66.19,66.19,15400.0,40.5445,40.5812,40.5383,40.5383,15400.0
2013-09-17 11:10:00,66.2,66.25,66.16,66.2,19400.0,40.5445,40.5751,40.52,40.5445,19400.0
2013-09-17 11:15:00,66.21,66.21,66.14,66.2,19600.0,40.5506,40.5506,40.5077,40.5445,19600.0
2013-09-17 11:20:00,66.2,66.3,66.19,66.26,34200.0,40.5445,40.6057,40.5383,40.5812,34200.0
2013-09-17 11:25:00,66.26,66.27,66.17,66.26,21600.0,40.5812,40.5873,40.5261,40.5812,21600.0
2013-09-17 11:30:00,66.27,66.27,66.22,66.22,30200.0,40.5873,40.5873,40.5567,40.5567,30200.0
2013-09-17 11:35:00,66.23,66.27,66.21,66.25,35500.0,40.5628,40.5873,40.5506,40.5751,35500.0
2013-09-17 11:40:00,66.25,66.29,66.24,66.28,20500.0,40.5751,40.5996,40.569,40.5935,20500.0
2013-09-17 11:45:00,66.28,66.31,66.24,66.3,33700.0,40.5935,40.6118,40.569,40.6057,33700.0
2013-09-17 11:50:00,66.3,66.31,66.25,66.29,20500.0,40.6057,40.6118,40.5751,40.5996,20500.0
2013-09-17 11:55:00,66.3,66.37,66.26,66.27,19000.0,40.6057,40.6486,40.5812,40.5873,19000.0
2013-09-17 12:00:00,66.28,66.28,66.23,66.24,27600.0,40.5935,40.5935,40.5628,40.569,27600.0
2013-09-17 12:05:00,66.24,66.28,66.23,66.25,25200.0,40.569,40.5935,40.5628,40.5751,25200.0
2013-09-17 12:10:00,66.25,66.28,66.25,66.27,14900.0,40.5751,40.5935,40.5751,40.5873,14900.0
2013-09-17 12:15:00,66.27,66.3,66.25,66.3,21800.0,40.5873,40.6057,40.5751,40.6057,21800.0
2013-09-17 12:20:00,66.28,66.29,66.23,66.25,27000.0,40.5935,40.5996,40.5628,40.5751,27000.0
2013-09-17 12:25:00,66.26,66.28,66.25,66.27,76100.0,40.5812,40.5935,40.5751,40.5873,76100.0
2013-09-17 12:30:00,66.28,66.31,66.27,66.28,39500.0,40.5935,40.6118,40.5873,40.5935,39500.0
2013-09-17 12:35:00,66.28,66.32,66.28,66.28,23000.0,40.5935,40.618,40.5935,40.5935,23000.0
2013-09-17 12:40:00,66.28,66.31,66.28,66.31,9000.0,40.5935,40.6118,40.5935,40.6118,9000.0
2013-09-17 12:45:00,66.31,66.31,66.27,66.3,19300.0,40.6118,40.6118,40.5873,40.6057,19300.0
2013-09-17 12:50:00,66.3,66.35,66.28,66.33,84400.0,40.6057,40.6363,40.5935,40.6241,84400.0
2013-09-17 12:55:00,66.33,66.33,66.29,66.32,20000.0,40.6241,40.6241,40.5996,40.618,20000.0
2013-09-17 13:00:00,66.31,66.38,66.31,66.38,16500.0,40.6118,40.6547,40.6118,40.6547,16500.0
2013-09-17 13:05:00,66.37,66.38,66.31,66.32,13500.0,40.6486,40.6547,40.6118,40.618,13500.0
2013-09-17 13:10:00,66.32,66.33,66.29,66.31,47200.0,40.618,40.6241,40.5996,40.6118,47200.0
2013-09-17 13:15:00,66.31,66.32,66.29,66.29,17700.0,40.6118,40.618,40.5996,40.5996,17700.0
2013-09-17 13:20:00,66.3,66.32,66.28,66.32,27700.0,40.6057,40.618,40.5935,40.618,27700.0
2013-09-17 13:25:00,66.33,66.33,66.25,66.26,49600.0,40.6241,40.6241,40.5751,40.5812,49600.0
2013-09-17 13:30:00,66.28,66.31,66.27,66.29,31300.0,40.5935,40.6118,40.5873,40.5996,31300.0
2013-09-17 13:35:00,66.3,66.3,66.28,66.28,20600.0,40.6057,40.6057,40.5935,40.5935,20600.0
2013-09-17 13:40:00,66.29,66.29,66.28,66.28,78400.0,40.5996,40.5996,40.5935,40.5935,78400.0
2013-09-17 13:45:00,66.28,66.3,66.28,66.29,35300.0,40.5935,40.6057,40.5935,40.5996,35300.0
2013-09-17 13:50:00,66.3,66.32,66.28,66.31,40900.0,40.6057,40.618,40.5935,40.6118,40900.0
2013-09-17 13:55:00,66.3,66.31,66.28,66.28,39700.0,40.6057,40.6118,40.5935,40.5935,39700.0
2013-09-17 14:00:00,66.28,66.33,66.28,66.3,34000.0,40.5935,40.6241,40.5935,40.6057,34000.0
2013-09-17 14:05:00,66.3,66.33,66.29,66.29,122300.0,40.6057,40.6241,40.5996,40.5996,122300.0
2013-09-17 14:10:00,66.3,66.34,66.29,66.33,27900.0,40.6057,40.6302,40.5996,40.6241,27900.0
2013-09-17 14:15:00,66.33,66.34,66.31,66.34,16500.0,40.6241,40.6302,40.6118,40.6302,16500.0
2013-09-17 14:20:00,66.34,66.37,66.32,66.33,41700.0,40.6302,40.6486,40.618,40.6241,41700.0
2013-09-17 14:25:00,66.32,66.38,66.32,66.33,18900.0,40.618,40.6547,40.618,40.6241,18900.0
2013-09-17 14:30:00,66.34,66.39,66.33,66.37,37300.0,40.6302,40.6608,40.6241,40.6486,37300.0
2013-09-17 14:35:00,66.37,66.4,66.36,66.37,76700.0,40.6486,40.667,40.6425,40.6486,76700.0
2013-09-17 14:40:00,66.37,66.41,66.36,66.41,41200.0,40.6486,40.6731,40.6425,40.6731,41200.0
2013-09-17 14:45:00,66.41,66.42,66.37,66.4,30900.0,40.6731,40.6792,40.6486,40.667,30900.0
2013-09-17 14:50:00,66.39,66.48,66.39,66.48,66800.0,40.6608,40.716,40.6608,40.716,66800.0
2013-09-17 14:55:00,66.47,66.49,66.46,66.46,24400.0,40.7098,40.7221,40.7037,40.7037,24400.0
2013-09-17 15:00:00,66.46,66.47,66.35,66.36,87200.0,40.7037,40.7098,40.6363,40.6425,87200.0
2013-09-17 15:05:00,66.35,66.35,66.26,66.27,76300.0,40.6363,40.6363,40.5812,40.5873,76300.0
2013-09-17 15:10:00,66.26,66.27,66.23,66.24,55600.0,40.5812,40.5873,40.5628,40.569,55600.0
2013-09-17 15:15:00,66.25,66.25,66.19,66.2,62100.0,40.5751,40.5751,40.5383,40.5445,62100.0
2013-09-17 15:20:00,66.19,66.2,66.14,66.14,29700.0,40.5383,40.5445,40.5077,40.5077,29700.0
2013-09-17 15:25:00,66.14,66.16,66.13,66.15,34200.0,40.5077,40.52,40.5016,40.5138,34200.0
2013-09-17 15:30:00,66.14,66.16,66.06,66.06,33900.0,40.5077,40.52,40.4587,40.4587,33900.0
2013-09-17 15:35:00,66.07,66.09,66.03,66.07,44000.0,40.4649,40.4771,40.4404,40.4649,44000.0
2013-09-17 15:40:00,66.07,66.07,66.05,66.05,43100.0,40.4649,40.4649,40.4526,40.4526,43100.0
2013-09-17 15:45:00,66.06,66.14,66.06,66.12,69000.0,40.4587,40.5077,40.4587,40.4955,69000.0
2013-09-17 15:50:00,66.13,66.13,66.09,66.11,47300.0,40.5016,40.5016,40.4771,40.4894,47300.0
2013-09-17 15:55:00,66.12,66.19,66.12,66.18,152800.0,40.4955,40.5383,40.4955,40.5322,152800.0
2013-09-18 09:30:00,66.08,66.17,65.83,65.86,57300.0,40.471,40.5261,40.3179,40.3362,57300.0
2013-09-18 09:35:00,65.85,66.01,65.85,65.95,8400.0,40.3301,40.4281,40.3301,40.3914,8400.0
2013-09-18 09:40:00,65.92,66.07,65.9,66.03,24000.0,40.373,40.4649,40.3607,40.4404,24000.0
2013-09-18 09:45:00,66.1,66.14,65.97,65.97,13400.0,40.4832,40.5077,40.4036,40.4036,13400.0
2013-09-18 09:50:00,65.97,66.08,65.96,66.04,19200.0,40.4036,40.471,40.3975,40.4465,19200.0
2013-09-18 09:55:00,66.03,66.11,66.03,66.07,10000.0,40.4404,40.4894,40.4404,40.4649,10000.0
2013-09-18 10:00:00,66.06,66.28,66.06,66.24,33500.0,40.4587,40.5935,40.4587,40.569,33500.0
2013-09-18 10:05:00,66.22,66.28,66.16,66.17,16300.0,40.5567,40.5935,40.52,40.5261,16300.0
2013-09-18 10:10:00,66.17,66.17,66.05,66.12,22000.0,40.5261,40.5261,40.4526,40.4955,22000.0
2013-09-18 10:15:00,66.13,66.14,66.02,66.04,9900.0,40.5016,40.5077,40.4342,40.4465,9900.0
2013-09-18 10:20:00,66.04,66.13,66.04,66.06,8500.0,40.4465,40.5016,40.4465,40.4587,8500.0
2013-09-18 10:25:00,66.04,66.1,66.01,66.04,12300.0,40.4465,40.4832,40.4281,40.4465,12300.0
2013-09-18 10:30:00,66.04,66.04,65.98,66.0,21900.0,40.4465,40.4465,40.4097,40.422,21900.0
2013-09-18 10:35:00,66.01,66.01,65.98,65.99,20000.0,40.4281,40.4281,40.4097,40.4159,20000.0
2013-09-18 10:40:00,65.98,66.01,65.94,65.98,17000.0,40.4097,40.4281,40.3852,40.4097,17000.0
2013-09-18 10:45:00,65.99,66.02,65.95,66.02,46800.0,40.4159,40.4342,40.3914,40.4342,46800.0
2013-09-18 10:50:00,66.02,66.03,65.97,65.99,10400.0,40.4342,40.4404,40.4036,40.4159,10400.0
2013-09-18 10:55:00,66.01,66.02,65.96,66.0,24500.0,40.4281,40.4342,40.3975,40.422,24500.0
2013-09-18 11:00:00,66.0,66.02,66.0,66.01,32600.0,40.422,40.4342,40.422,40.4281,32600.0
2013-09-18 11:05:00,66.01,66.01,65.97,66.0,12800.0,40.4281,40.4281,40.4036,40.422,12800.0
2013-09-18 11:10:00,66.01,66.02,65.96,65.98,30300.0,40.4281,40.4342,40.3975,40.4097,30300.0
2013-09-18 11:15:00,65.98,66.01,65.96,66.01,18500.0,40.4097,40.4281,40.3975,40.4281,18500.0
2013-09-18 11:20:00,66.01,66.06,66.01,66.03,22000.0,40.4281,40.4587,40.4281,40.4404,22000.0
2013-09-18 11:25:00,66.04,66.07,66.02,66.06,34500.0,40.4465,40.4649,40.4342,40.4587,34500.0
2013-09-18 11:30:00,66.06,66.06,65.98,65.99,25900.0,40.4587,40.4587,40.4097,40.4159,25900.0
2013-09-18 11:35:00,65.99,66.0,65.95,65.96,14300.0,40.4159,40.422,40.3914,40.3975,14300.0
2013-09-18 11:40:00,65.96,66.04,65.96,66.04,9600.0,40.3975,40.4465,40.3975,40.4465,9600.0
2013-09-18 11:45:00,66.04,66.11,66.0,66.08,29900.0,40.4465,40.4894,40.422,40.471,29900.0
2013-09-18 11:50:00,66.08,66.11,66.02,66.05,23400.0,40.471,40.4894,40.4342,40.4526,23400.0
2013-09-18 11:55:00,66.05,66.06,66.02,66.03,10200.0,40.4526,40.4587,40.4342,40.4404,10200.0
2013-09-18 12:00:00,66.04,66.1,66.03,66.05,17200.0,40.4465,40.4832,40.4404,40.4526,17200.0
2013-09-18 12:05:00,66.04,66.07,66.01,66.01,11200.0,40.4465,40.4649,40.4281,40.4281,11200.0
2013-09-18 12:10:00,66.0,66.03,65.99,66.03,29900.0,40.422,40.4404,40.4159,40.4404,29900.0
2013-09-18 12:15:00,66.04,66.05,65.99,65.99,33700.0,40.4465,40.4526,40.4159,40.4159,33700.0
2013-09-18 12:20:00,66.0,66.0,65.94,65.96,57200.0,40.422,40.422,40.3852,40.3975,57200.0
2013-09-18 12:25:00,65.96,65.99,65.96,65.98,7800.0,40.3975,40.4159,40.3975,40.4097,7800.0
2013-09-18 12:30:00,65.98,66.0,65.96,65.98,14000.0,40.4097,40.422,40.3975,40.4097,14000.0
2013-09-18 12:35:00,65.98,65.98,65.95,65.95,16800.0,40.4097,40.4097,40.3914,40.3914,16800.0
2013-09-18 12:40:00,65.95,65.95,65.9,65.92,23200.0,40.3914,40.3914,40.3607,40.373,23200.0
2013-09-18 12:45:00,65.92,65.96,65.91,65.94,10900.0,40.373,40.3975,40.3669,40.3852,10900.0
2013-09-18 12:50:00,65.94,65.95,65.89,65.89,15400.0,40.3852,40.3914,40.3546,40.3546,15400.0
2013-09-18 12:55:00,65.9,65.9,65.85,65.86,13800.0,40.3607,40.3607,40.3301,40.3362,13800.0
2013-09-18 13:00:00,65.87,65.96,65.85,65.96,10700.0,40.3424,40.3975,40.3301,40.3975,10700.0
2013-09-18 13:05:00,65.96,66.01,65.96,66.0,6300.0,40.3975,40.4281,40.3975,40.422,6300.0
2013-09-18 13:10:00,66.0,66.02,65.96,66.01,15700.0,40.422,40.4342,40.3975,40.4281,15700.0
2013-09-18 13:15:00,66.02,66.1,66.02,66.1,15700.0,40.4342,40.4832,40.4342,40.4832,15700.0
2013-09-18 13:20:00,66.1,66.21,66.1,66.2,12400.0,40.4832,40.5506,40.4832,40.5445,12400.0
2013-09-18 13:25:00,66.2,66.27,66.2,66.22,39900.0,40.5445,40.5873,40.5445,40.5567,39900.0
2013-09-18 13:30:00,66.23,66.23,66.16,66.16,21700.0,40.5628,40.5628,40.52,40.52,21700.0
2013-09-18 13:35:00,66.17,66.29,66.17,66.25,31800.0,40.5261,40.5996,40.5261,40.5751,31800.0
2013-09-18 13:40:00,66.25,66.27,66.22,66.22,13300.0,40.5751,40.5873,40.5567,40.5567,13300.0
2013-09-18 13:45:00,66.21,66.28,66.21,66.27,12500.0,40.5506,40.5935,40.5506,40.5873,12500.0
2013-09-18 13:50:00,66.28,66.28,66.18,66.23,22300.0,40.5935,40.5935,40.5322,40.5628,22300.0
2013-09-18 13:55:00,66.23,66.25,66.19,66.19,10200.0,40.5628,40.5751,40.5383,40.5383,10200.0
2013-09-18 14:00:00,66.21,67.11,66.2,66.78,99900.0,40.5506,41.1018,40.5445,40.8997,99900.0
2013-09-18 14:05:00,66.77,67.26,66.77,67.26,116800.0,40.8936,41.1937,40.8936,41.1937,116800.0
2013-09-18 14:10:00,67.23,67.46,67.12,67.39,140900.0,41.1753,41.3162,41.1079,41.2733,140900.0
2013-09-18 14:15:00,67.37,67.59,67.34,67.55,133700.0,41.261,41.3958,41.2427,41.3713,133700.0
2013-09-18 14:20:00,67.54,67.9,67.54,67.89,155600.0,41.3652,41.5856,41.3652,41.5795,155600.0
2013-09-18 14:25:00,67.88,67.95,67.78,67.83,121300.0,41.5734,41.6163,41.5121,41.5428,121300.0
2013-09-18 14:30:00,67.82,67.88,67.78,67.88,127400.0,41.5366,41.5734,41.5121,41.5734,127400.0
2013-09-18 14:35:00,67.87,67.89,67.73,67.87,71800.0,41.5673,41.5795,41.4815,41.5673,71800.0
2013-09-18 14:40:00,67.86,67.88,67.77,67.85,63200.0,41.5611,41.5734,41.506,41.555,63200.0
2013-09-18 14:45:00,67.87,68.13,67.82,68.11,98500.0,41.5673,41.7265,41.5366,41.7143,98500.0
2013-09-18 14:50:00,68.11,68.26,68.05,68.25,81400.0,41.7143,41.8061,41.6775,41.8,81400.0
2013-09-18 14:55:00,68.27,68.62,68.27,68.62,74300.0,41.8123,42.0266,41.8123,42.0266,74300.0
2013-09-18 15:00:00,68.61,68.64,68.47,68.57,84600.0,42.0205,42.0389,41.9347,41.996,84600.0
2013-09-18 15:05:00,68.56,68.59,68.54,68.56,155700.0,41.9899,42.0082,41.9776,41.9899,155700.0
2013-09-18 15:10:00,68.56,68.56,68.3,68.3,69700.0,41.9899,41.9899,41.8306,41.8306,69700.0
2013-09-18 15:15:00,68.28,68.35,68.25,68.26,29600.0,41.8184,41.8612,41.8,41.8061,29600.0
2013-09-18 15:20:00,68.26,68.26,68.09,68.09,39000.0,41.8061,41.8061,41.702,41.702,39000.0
2013-09-18 15:25:00,68.09,68.09,67.93,67.99,106500.0,41.702,41.702,41.604,41.6408,106500.0
2013-09-18 15:30:00,67.99,68.01,67.94,67.99,79400.0,41.6408,41.653,41.6101,41.6408,79400.0
2013-09-18 15:35:00,68.0,68.01,67.87,68.01,78900.0,41.6469,41.653,41.5673,41.653,78900.0
2013-09-18 15:40:00,68.01,68.06,67.98,68.0,115100.0,41.653,41.6836,41.6346,41.6469,115100.0
2013-09-18 15:45:00,68.0,68.03,67.98,68.0,131700.0,41.6469,41.6653,41.6346,41.6469,131700.0
2013-09-18 15:50:00,68.0,68.03,67.98,68.0,125900.0,41.6469,41.6653,41.6346,41.6469,125900.0
2013-09-18 15:55:00,68.0,68.11,67.99,68.1,203400.0,41.6469,41.7143,41.6408,41.7081,203400.0
2013-09-19 09:30:00,68.08,68.46,68.07,68.26,63700.0,41.6959,41.9286,41.6898,41.8061,63700.0
2013-09-19 09:35:00,68.25,68.32,68.17,68.28,66900.0,41.8,41.8429,41.751,41.8184,66900.0
2013-09-19 09:40:00,68.29,68.49,68.2,68.29,50900.0,41.8245,41.947,41.7694,41.8245,50900.0
2013-09-19 09:45:00,68.33,68.5,68.31,68.36,43000.0,41.849,41.9531,41.8367,41.8674,43000.0
2013-09-19 09:50:00,68.37,68.43,68.21,68.37,56800.0,41.8735,41.9102,41.7755,41.8735,56800.0
2013-09-19 09:55:00,68.36,68.55,68.32,68.4,63000.0,41.8674,41.9837,41.8429,41.8919,63000.0
2013-09-19 10:00:00,68.39,68.41,68.24,68.24,50900.0,41.8857,41.898,41.7939,41.7939,50900.0
2013-09-19 10:05:00,68.23,68.23,68.12,68.17,41600.0,41.7878,41.7878,41.7204,41.751,41600.0
2013-09-19 10:10:00,68.16,68.25,68.05,68.1,55100.0,41.7449,41.8,41.6775,41.7081,55100.0
2013-09-19 10:15:00,68.11,68.18,68.11,68.12,84100.0,41.7143,41.7571,41.7143,41.7204,84100.0
2013-09-19 10:20:00,68.11,68.11,68.0,68.06,66400.0,41.7143,41.7143,41.6469,41.6836,66400.0
2013-09-19 10:25:00,68.06,68.1,67.92,68.0,36900.0,41.6836,41.7081,41.5979,41.6469,36900.0
2013-09-19 10:30:00,68.0,68.11,67.98,68.05,36200.0,41.6469,41.7143,41.6346,41.6775,36200.0
2013-09-19 10:35:00,68.05,68.05,67.98,67.98,60100.0,41.6775,41.6775,41.6346,41.6346,60100.0
2013-09-19 10:40:00,67.99,68.06,67.9,67.92,56900.0,41.6408,41.6836,41.5856,41.5979,56900.0
2013-09-19 10:45:00,67.93,68.02,67.93,67.98,42800.0,41.604,41.6591,41.604,41.6346,42800.0
2013-09-19 10:50:00,67.98,68.03,67.97,68.0,51800.0,41.6346,41.6653,41.6285,41.6469,51800.0
2013-09-19 10:55:00,68.0,68.04,67.94,68.02,37800.0,41.6469,41.6714,41.6101,41.6591,37800.0
2013-09-19 11:00:00,68.03,68.13,67.98,68.03,38900.0,41.6653,41.7265,41.6346,41.6653,38900.0
2013-09-19 11:05:00,68.04,68.05,67.99,68.0,20400.0,41.6714,41.6775,41.6408,41.6469,20400.0
2013-09-19 11:10:00,68.0,68.0,67.91,67.93,11100.0,41.6469,41.6469,41.5918,41.604,11100.0
2013-09-19 11:15:00,67.92,68.01,67.92,68.01,24300.0,41.5979,41.653,41.5979,41.653,24300.0
2013-09-19 11:20:00,68.01,68.01,67.92,68.0,21300.0,41.653,41.653,41.5979,41.6469,21300.0
2013-09-19 11:25:00,68.01,68.05,67.95,67.96,20000.0,41.653,41.6775,41.6163,41.6224,20000.0
2013-09-19 11:30:00,67.96,67.97,67.83,67.88,66400.0,41.6224,41.6285,41.5428,41.5734,66400.0
2013-09-19 11:35:00,67.89,67.94,67.82,67.9,87800.0,41.5795,41.6101,41.5366,41.5856,87800.0
2013-09-19 11:40:00,67.9,68.0,67.9,67.9,19400.0,41.5856,41.6469,41.5856,41.5856,19400.0
2013-09-19 11:45:00,67.9,67.99,67.86,67.99,17400.0,41.5856,41.6408,41.5611,41.6408,17400.0
2013-09-19 11:50:00,67.98,67.98,67.9,67.9,21900.0,41.6346,41.6346,41.5856,41.5856,21900.0
2013-09-19 11:55:00,67.9,68.01,67.89,67.99,14600.0,41.5856,41.653,41.5795,41.6408,14600.0
2013-09-19 12:00:00,67.99,68.03,67.93,68.03,13500.0,41.6408,41.6653,41.604,41.6653,13500.0
2013-09-19 12:05:00,68.02,68.04,68.0,68.0,13100.0,41.6591,41.6714,41.6469,41.6469,13100.0
2013-09-19 12:10:00,67.99,67.99,67.93,67.93,9500.0,41.6408,41.6408,41.604,41.604,9500.0
2013-09-19 12:15:00,67.93,67.99,67.93,67.95,12400.0,41.604,41.6408,41.604,41.6163,12400.0
2013-09-19 12:20:00,67.95,67.97,67.94,67.94,18200.0,41.6163,41.6285,41.6101,41.6101,18200.0
2013-09-19 12:25:00,67.93,67.95,67.85,67.95,22300.0,41.604,41.6163,41.555,41.6163,22300.0
2013-09-19 12:30:00,67.94,67.95,67.88,67.89,21300.0,41.6101,41.6163,41.5734,41.5795,21300.0
2013-09-19 12:35:00,67.9,67.9,67.81,67.87,23100.0,41.5856,41.5856,41.5305,41.5673,23100.0
2013-09-19 12:40:00,67.87,67.88,67.82,67.82,37700.0,41.5673,41.5734,41.5366,41.5366,37700.0
2013-09-19 12:45:00,67.82,67.82,67.73,67.74,17500.0,41.5366,41.5366,41.4815,41.4877,17500.0
2013-09-19 12:50:00,67.74,67.81,67.74,67.77,26400.0,41.4877,41.5305,41.4877,41.506,26400.0
2013-09-19 12:55:00,67.77,67.77,67.71,67.71,7900.0,41.506,41.506,41.4693,41.4693,7900.0
2013-09-19 13:00:00,67.71,67.78,67.64,67.64,32000.0,41.4693,41.5121,41.4264,41.4264,32000.0
2013-09-19 13:05:00,67.64,67.66,67.57,67.62,35000.0,41.4264,41.4387,41.3835,41.4142,35000.0
2013-09-19 13:10:00,67.63,67.73,67.61,67.7,28500.0,41.4203,41.4815,41.408,41.4632,28500.0
2013-09-19 13:15:00,67.69,67.8,67.69,67.79,22900.0,41.457,41.5244,41.457,41.5183,22900.0
2013-09-19 13:20:00,67.78,67.8,67.73,67.79,27000.0,41.5121,41.5244,41.4815,41.5183,27000.0
2013-09-19 13:25:00,67.77,67.8,67.76,67.79,10900.0,41.506,41.5244,41.4999,41.5183,10900.0
2013-09-19 13:30:00,67.79,67.8,67.78,67.79,24200.0,41.5183,41.5244,41.5121,41.5183,24200.0
2013-09-19 13:35:00,67.79,67.83,67.78,67.8,27400.0,41.5183,41.5428,41.5121,41.5244,27400.0
2013-09-19 13:40:00,67.79,67.8,67.77,67.77,18000.0,41.5183,41.5244,41.506,41.506,18000.0
2013-09-19 13:45:00,67.77,67.79,67.75,67.78,13500.0,41.506,41.5183,41.4938,41.5121,13500.0
2013-09-19 13:50:00,67.79,67.87,67.79,67.87,28300.0,41.5183,41.5673,41.5183,41.5673,28300.0
2013-09-19 13:55:00,67.87,67.9,67.84,67.89,35500.0,41.5673,41.5856,41.5489,41.5795,35500.0
2013-09-19 14:00:00,67.89,67.89,67.83,67.84,24000.0,41.5795,41.5795,41.5428,41.5489,24000.0
2013-09-19 14:05:00,67.83,67.88,67.82,67.86,19900.0,41.5428,41.5734,41.5366,41.5611,19900.0
2013-09-19 14:10:00,67.86,67.92,67.86,67.91,23800.0,41.5611,41.5979,41.5611,41.5918,23800.0
2013-09-19 14:15:00,67.92,67.94,67.91,67.92,27500.0,41.5979,41.6101,41.5918,41.5979,27500.0
2013-09-19 14:20:00,67.92,67.93,67.87,67.89,28400.0,41.5979,41.604,41.5673,41.5795,28400.0
2013-09-19 14:25:00,67.89,67.89,67.84,67.84,12800.0,41.5795,41.5795,41.5489,41.5489,12800.0
2013-09-19 14:30:00,67.83,67.89,67.82,67.85,24000.0,41.5428,41.5795,41.5366,41.555,24000.0
2013-09-19 14:35:00,67.84,67.89,67.83,67.89,25400.0,41.5489,41.5795,41.5428,41.5795,25400.0
2013-09-19 14:40:00,67.89,67.92,67.88,67.91,28700.0,41.5795,41.5979,41.5734,41.5918,28700.0
2013-09-19 14:45:00,67.91,67.93,67.89,67.9,31000.0,41.5918,41.604,41.5795,41.5856,31000.0
2013-09-19 14:50:00,67.91,67.95,67.88,67.89,23600.0,41.5918,41.6163,41.5734,41.5795,23600.0
2013-09-19 14:55:00,67.89,67.9,67.81,67.82,41400.0,41.5795,41.5856,41.5305,41.5366,41400.0
2013-09-19 15:00:00,67.82,67.85,67.81,67.83,38000.0,41.5366,41.555,41.5305,41.5428,38000.0
2013-09-19 15:05:00,67.84,67.94,67.84,67.94,26200.0,41.5489,41.6101,41.5489,41.6101,26200.0
2013-09-19 15:10:00,67.93,67.93,67.86,67.87,23200.0,41.604,41.604,41.5611,41.5673,23200.0
2013-09-19 15:15:00,67.86,67.92,67.86,67.91,36600.0,41.5611,41.5979,41.5611,41.5918,36600.0
2013-09-19 15:20:00,67.91,67.99,67.9,67.97,27900.0,41.5918,41.6408,41.5856,41.6285,27900.0
2013-09-19 15:25:00,67.97,67.97,67.92,67.95,27000.0,41.6285,41.6285,41.5979,41.6163,27000.0
2013-09-19 15:30:00,67.95,67.95,67.87,67.89,38900.0,41.6163,41.6163,41.5673,41.5795,38900.0
2013-09-19 15:35:00,67.89,67.94,67.89,67.93,26300.0,41.5795,41.6101,41.5795,41.604,26300.0
2013-09-19 15:40:00,67.93,67.97,67.9,67.9,49700.0,41.604,41.6285,41.5856,41.5856,49700.0
2013-09-19 15:45:00,67.9,67.99,67.9,67.94,62200.0,41.5856,41.6408,41.5856,41.6101,62200.0
2013-09-19 15:50:00,67.93,67.95,67.91,67.91,61100.0,41.604,41.6163,41.5918,41.5918,61100.0
2013-09-19 15:55:00,67.92,67.92,67.88,67.9,118700.0,41.5979,41.5979,41.5734,41.5856,118700.0
2013-09-20 09:30:00,68.02,68.02,67.89,67.9,645200.0,41.6591,41.6591,41.5795,41.5856,645200.0
2013-09-20 09:35:00,67.92,68.03,67.69,67.69,46000.0,41.5979,41.6653,41.457,41.457,46000.0
2013-09-20 09:40:00,67.75,67.75,67.4,67.67,42700.0,41.4938,41.4938,41.2794,41.4448,42700.0
2013-09-20 09:45:00,67.65,67.73,67.5,67.54,33300.0,41.4325,41.4815,41.3407,41.3652,33300.0
2013-09-20 09:50:00,67.53,67.63,67.49,67.51,24800.0,41.359,41.4203,41.3345,41.3468,24800.0
2013-09-20 09:55:00,67.53,67.53,67.28,67.4,28000.0,41.359,41.359,41.2059,41.2794,28000.0
2013-09-20 10:00:00,67.4,67.45,67.29,67.34,16100.0,41.2794,41.31,41.212,41.2427,16100.0
2013-09-20 10:05:00,67.32,67.34,67.08,67.09,55800.0,41.2304,41.2427,41.0834,41.0896,55800.0
2013-09-20 10:10:00,67.11,67.19,67.05,67.05,68600.0,41.1018,41.1508,41.0651,41.0651,68600.0
2013-09-20 10:15:00,67.07,67.22,67.05,67.12,30600.0,41.0773,41.1692,41.0651,41.1079,30600.0
2013-09-20 10:20:00,67.13,67.25,67.11,67.19,14600.0,41.1141,41.1875,41.1018,41.1508,14600.0
2013-09-20 10:25:00,67.18,67.18,67.11,67.12,19400.0,41.1447,41.1447,41.1018,41.1079,19400.0
2013-09-20 10:30:00,67.12,67.22,67.12,67.14,29000.0,41.1079,41.1692,41.1079,41.1202,29000.0
2013-09-20 10:35:00,67.13,67.18,67.09,67.16,11600.0,41.1141,41.1447,41.0896,41.1324,11600.0
2013-09-20 10:40:00,67.16,67.16,67.08,67.08,19400.0,41.1324,41.1324,41.0834,41.0834,19400.0
2013-09-20 10:45:00,67.08,67.12,67.06,67.1,23600.0,41.0834,41.1079,41.0712,41.0957,23600.0
2013-09-20 10:50:00,67.09,67.11,66.94,66.97,43600.0,41.0896,41.1018,40.9977,41.0161,43600.0
2013-09-20 10:55:00,66.98,67.03,66.97,66.99,24500.0,41.0222,41.0528,41.0161,41.0283,24500.0
2013-09-20 11:00:00,67.0,67.08,66.95,66.95,25400.0,41.0344,41.0834,41.0038,41.0038,25400.0
2013-09-20 11:05:00,66.95,66.97,66.88,66.93,19400.0,41.0038,41.0161,40.9609,40.9916,19400.0
2013-09-20 11:10:00,66.94,66.95,66.89,66.91,14500.0,40.9977,41.0038,40.9671,40.9793,14500.0
2013-09-20 11:15:00,66.9,66.94,66.9,66.94,16400.0,40.9732,40.9977,40.9732,40.9977,16400.0
2013-09-20 11:20:00,66.93,66.93,66.85,66.92,39100.0,40.9916,40.9916,40.9426,40.9854,39100.0
2013-09-20 11:25:00,66.94,66.99,66.92,66.93,19200.0,40.9977,41.0283,40.9854,40.9916,19200.0
2013-09-20 11:30:00,66.95,67.04,66.94,67.02,51800.0,41.0038,41.0589,40.9977,41.0467,51800.0
2013-09-20 11:35:00,67.03,67.08,67.02,67.07,32400.0,41.0528,41.0834,41.0467,41.0773,32400.0
2013-09-20 11:40:00,67.06,67.17,67.05,67.11,34300.0,41.0712,41.1386,41.0651,41.1018,34300.0
2013-09-20 11:45:00,67.11,67.12,67.06,67.06,15600.0,41.1018,41.1079,41.0712,41.0712,15600.0
2013-09-20 11:50:00,67.07,67.12,67.04,67.11,16800.0,41.0773,41.1079,41.0589,41.1018,16800.0
2013-09-20 11:55:00,67.11,67.17,67.04,67.05,24600.0,41.1018,41.1386,41.0589,41.0651,24600.0
2013-09-20 12:00:00,67.04,67.1,67.02,67.09,12700.0,41.0589,41.0957,41.0467,41.0896,12700.0
2013-09-20 12:05:00,67.11,67.15,67.09,67.09,11400.0,41.1018,41.1263,41.0896,41.0896,11400.0
2013-09-20 12:10:00,67.08,67.15,67.06,67.11,12000.0,41.0834,41.1263,41.0712,41.1018,12000.0
2013-09-20 12:15:00,67.06,67.1,67.05,67.05,9200.0,41.0712,41.0957,41.0651,41.0651,9200.0
2013-09-20 12:20:00,67.06,67.13,67.05,67.08,14900.0,41.0712,41.1141,41.0651,41.0834,14900.0
2013-09-20 12:25:00,67.07,67.09,67.02,67.04,7400.0,41.0773,41.0896,41.0467,41.0589,7400.0
2013-09-20 12:30:00,67.03,67.1,67.02,67.09,9500.0,41.0528,41.0957,41.0467,41.0896,9500.0
2013-09-20 12:35:00,67.09,67.16,67.09,67.13,12900.0,41.0896,41.1324,41.0896,41.1141,12900.0
2013-09-20 12:40:00,67.13,67.19,67.13,67.13,24700.0,41.1141,41.1508,41.1141,41.1141,24700.0
2013-09-20 12:45:00,67.11,67.17,67.1,67.13,12700.0,41.1018,41.1386,41.0957,41.1141,12700.0
2013-09-20 12:50:00,67.15,67.22,67.1,67.11,9600.0,41.1263,41.1692,41.0957,41.1018,9600.0
2013-09-20 12:55:00,67.11,67.15,67.11,67.15,5900.0,41.1018,41.1263,41.1018,41.1263,5900.0
2013-09-20 13:00:00,67.16,67.16,67.11,67.16,7300.0,41.1324,41.1324,41.1018,41.1324,7300.0
2013-09-20 13:05:00,67.16,67.17,67.1,67.1,13200.0,41.1324,41.1386,41.0957,41.0957,13200.0
2013-09-20 13:10:00,67.11,67.16,67.1,67.13,12200.0,41.1018,41.1324,41.0957,41.1141,12200.0
2013-09-20 13:15:00,67.14,67.16,67.07,67.1,9800.0,41.1202,41.1324,41.0773,41.0957,9800.0
2013-09-20 13:20:00,67.09,67.12,67.06,67.06,9000.0,41.0896,41.1079,41.0712,41.0712,9000.0
2013-09-20 13:25:00,67.05,67.15,67.05,67.12,13000.0,41.0651,41.1263,41.0651,41.1079,13000.0
2013-09-20 13:30:00,67.11,67.13,67.08,67.11,7100.0,41.1018,41.1141,41.0834,41.1018,7100.0
2013-09-20 13:35:00,67.11,67.12,67.06,67.08,10700.0,41.1018,41.1079,41.0712,41.0834,10700.0
2013-09-20 13:40:00,67.07,67.11,67.06,67.07,11900.0,41.0773,41.1018,41.0712,41.0773,11900.0
2013-09-20 13:45:00,67.07,67.1,67.05,67.1,13400.0,41.0773,41.0957,41.0651,41.0957,13400.0
2013-09-20 13:50:00,67.1,67.11,67.04,67.05,18900.0,41.0957,41.1018,41.0589,41.0651,18900.0
2013-09-20 13:55:00,67.05,67.12,67.03,67.06,14300.0,41.0651,41.1079,41.0528,41.0712,14300.0
2013-09-20 14:00:00,67.06,67.09,67.01,67.03,17800.0,41.0712,41.0896,41.0406,41.0528,17800.0
2013-09-20 14:05:00,67.03,67.08,67.01,67.06,13200.0,41.0528,41.0834,41.0406,41.0712,13200.0
2013-09-20 14:10:00,67.06,67.06,67.02,67.05,9500.0,41.0712,41.0712,41.0467,41.0651,9500.0
2013-09-20 14:15:00,67.04,67.04,67.0,67.04,18200.0,41.0589,41.0589,41.0344,41.0589,18200.0
2013-09-20 14:20:00,67.04,67.1,67.03,67.09,22700.0,41.0589,41.0957,41.0528,41.0896,22700.0
2013-09-20 14:25:00,67.08,67.12,67.07,67.09,13400.0,41.0834,41.1079,41.0773,41.0896,13400.0
2013-09-20 14:30:00,67.1,67.12,67.09,67.09,8400.0,41.0957,41.1079,41.0896,41.0896,8400.0
2013-09-20 14:35:00,67.09,67.1,67.0,67.01,27100.0,41.0896,41.0957,41.0344,41.0406,27100.0
2013-09-20 14:40:00,67.0,67.07,67.0,67.05,22000.0,41.0344,41.0773,41.0344,41.0651,22000.0
2013-09-20 14:45:00,67.05,67.06,67.02,67.05,13500.0,41.0651,41.0712,41.0467,41.0651,13500.0
2013-09-20 14:50:00,67.05,67.07,67.05,67.07,6200.0,41.0651,41.0773,41.0651,41.0773,6200.0
2013-09-20 14:55:00,67.06,67.1,67.04,67.05,21700.0,41.0712,41.0957,41.0589,41.0651,21700.0
2013-09-20 15:00:00,67.05,67.14,67.04,67.1,28100.0,41.0651,41.1202,41.0589,41.0957,28100.0
2013-09-20 15:05:00,67.11,67.15,67.07,67.07,41100.0,41.1018,41.1263,41.0773,41.0773,41100.0
2013-09-20 15:10:00,67.07,67.09,67.05,67.08,26600.0,41.0773,41.0896,41.0651,41.0834,26600.0
2013-09-20 15:15:00,67.07,67.13,67.07,67.13,25700.0,41.0773,41.1141,41.0773,41.1141,25700.0
2013-09-20 15:20:00,67.12,67.13,67.04,67.04,27700.0,41.1079,41.1141,41.0589,41.0589,27700.0
2013-09-20 15:25:00,67.04,67.08,67.01,67.01,37400.0,41.0589,41.0834,41.0406,41.0406,37400.0
2013-09-20 15:30:00,67.01,67.05,66.98,67.0,51800.0,41.0406,41.0651,41.0222,41.0344,51800.0
2013-09-20 15:35:00,66.98,67.09,66.97,67.08,33800.0,41.0222,41.0896,41.0161,41.0834,33800.0
2013-09-20 15:40:00,67.08,67.12,67.04,67.04,48800.0,41.0834,41.1079,41.0589,41.0589,48800.0
2013-09-20 15:45:00,67.03,67.05,66.98,67.02,88600.0,41.0528,41.0651,41.0222,41.0467,88600.0
2013-09-20 15:50:00,67.01,67.14,67.01,67.13,165000.0,41.0406,41.1202,41.0406,41.1141,165000.0
2013-09-20 15:55:00,67.12,67.23,67.05,67.17,560100.0,41.1079,41.1753,41.0651,41.1386,560100.0
2013-09-23 09:30:00,66.97,67.14,66.7,66.71,71600.0,41.0161,41.1202,40.8507,40.8568,71600.0
2013-09-23 09:35:00,66.71,66.96,66.71,66.83,27900.0,40.8568,41.0099,40.8568,40.9303,27900.0
2013-09-23 09:40:00,66.83,67.11,66.82,66.91,32600.0,40.9303,41.1018,40.9242,40.9793,32600.0
2013-09-23 09:45:00,66.89,66.96,66.83,66.88,23500.0,40.9671,41.0099,40.9303,40.9609,23500.0
2013-09-23 09:50:00,66.88,67.08,66.82,67.08,20600.0,40.9609,41.0834,40.9242,41.0834,20600.0
2013-09-23 09:55:00,67.09,67.3,67.09,67.23,17700.0,41.0896,41.2182,41.0896,41.1753,17700.0
2013-09-23 10:00:00,67.26,67.31,67.24,67.25,16400.0,41.1937,41.2243,41.1814,41.1875,16400.0
2013-09-23 10:05:00,67.25,67.54,67.25,67.51,40000.0,41.1875,41.3652,41.1875,41.3468,40000.0
2013-09-23 10:10:00,67.52,67.55,67.32,67.39,40500.0,41.3529,41.3713,41.2304,41.2733,40500.0
2013-09-23 10:15:00,67.37,67.45,67.35,67.36,16000.0,41.261,41.31,41.2488,41.2549,16000.0
2013-09-23 10:20:00,67.36,67.39,67.24,67.29,24100.0,41.2549,41.2733,41.1814,41.212,24100.0
2013-09-23 10:25:00,67.3,67.46,67.3,67.43,14200.0,41.2182,41.3162,41.2182,41.2978,14200.0
2013-09-23 10:30:00,67.43,67.63,67.43,67.61,20100.0,41.2978,41.4203,41.2978,41.408,20100.0
2013-09-23 10:35:00,67.6,67.65,67.49,67.5,18600.0,41.4019,41.4325,41.3345,41.3407,18600.0
2013-09-23 10:40:00,67.5,67.65,67.5,67.65,23600.0,41.3407,41.4325,41.3407,41.4325,23600.0
2013-09-23 10:45:00,67.63,67.66,67.53,67.66,15700.0,41.4203,41.4387,41.359,41.4387,15700.0
2013-09-23 10:50:00,67.68,67.68,67.56,67.62,31600.0,41.4509,41.4509,41.3774,41.4142,31600.0
2013-09-23 10:55:00,67.62,67.69,67.59,67.61,17500.0,41.4142,41.457,41.3958,41.408,17500.0
2013-09-23 11:00:00,67.62,67.7,67.61,67.67,27600.0,41.4142,41.4632,41.408,41.4448,27600.0
2013-09-23 11:05:00,67.68,67.77,67.66,67.68,28300.0,41.4509,41.506,41.4387,41.4509,28300.0
2013-09-23 11:10:00,67.68,67.73,67.65,67.7,27100.0,41.4509,41.4815,41.4325,41.4632,27100.0
2013-09-23 11:15:00,67.71,67.75,67.67,67.69,33100.0,41.4693,41.4938,41.4448,41.457,33100.0
2013-09-23 11:20:00,67.68,67.78,67.62,67.73,43300.0,41.4509,41.5121,41.4142,41.4815,43300.0
2013-09-23 11:25:00,67.74,67.84,67.72,67.75,19500.0,41.4877,41.5489,41.4754,41.4938,19500.0
2013-09-23 11:30:00,67.75,67.82,67.74,67.81,28200.0,41.4938,41.5366,41.4877,41.5305,28200.0
2013-09-23 11:35:00,67.82,67.82,67.67,67.67,31900.0,41.5366,41.5366,41.4448,41.4448,31900.0
2013-09-23 11:40:00,67.67,67.82,67.66,67.8,58900.0,41.4448,41.5366,41.4387,41.5244,58900.0
2013-09-23 11:45:00,67.8,67.8,67.75,67.79,34000.0,41.5244,41.5244,41.4938,41.5183,34000.0
2013-09-23 11:50:00,67.8,67.93,67.8,67.89,34400.0,41.5244,41.604,41.5244,41.5795,34400.0
2013-09-23 11:55:00,67.87,67.89,67.79,67.83,17700.0,41.5673,41.5795,41.5183,41.5428,17700.0
2013-09-23 12:00:00,67.84,67.92,67.82,67.92,33700.0,41.5489,41.5979,41.5366,41.5979,33700.0
2013-09-23 12:05:00,67.92,67.97,67.87,67.96,39800.0,41.5979,41.6285,41.5673,41.6224,39800.0
2013-09-23 12:10:00,67.96,68.0,67.94,67.96,21600.0,41.6224,41.6469,41.6101,41.6224,21600.0
2013-09-23 12:15:00,67.98,68.0,67.95,68.0,18300.0,41.6346,41.6469,41.6163,41.6469,18300.0
2013-09-23 12:20:00,68.0,68.0,67.94,67.99,26400.0,41.6469,41.6469,41.6101,41.6408,26400.0
2013-09-23 12:25:00,67.99,67.99,67.93,67.94,8900.0,41.6408,41.6408,41.604,41.6101,8900.0
2013-09-23 12:30:00,67.95,67.95,67.88,67.9,12900.0,41.6163,41.6163,41.5734,41.5856,12900.0
2013-09-23 12:35:00,67.91,67.92,67.88,67.89,11700.0,41.5918,41.5979,41.5734,41.5795,11700.0
2013-09-23 12:40:00,67.89,67.89,67.77,67.78,16300.0,41.5795,41.5795,41.506,41.5121,16300.0
2013-09-23 12:45:00,67.78,67.82,67.75,67.81,13900.0,41.5121,41.5366,41.4938,41.5305,13900.0
2013-09-23 12:50:00,67.82,67.83,67.8,67.81,12800.0,41.5366,41.5428,41.5244,41.5305,12800.0
2013-09-23 12:55:00,67.83,67.84,67.78,67.79,18500.0,41.5428,41.5489,41.5121,41.5183,18500.0
2013-09-23 13:00:00,67.78,67.8,67.75,67.78,25700.0,41.5121,41.5244,41.4938,41.5121,25700.0
2013-09-23 13:05:00,67.78,67.79,67.76,67.78,9100.0,41.5121,41.5183,41.4999,41.5121,9100.0
2013-09-23 13:10:00,67.77,67.78,67.72,67.73,33100.0,41.506,41.5121,41.4754,41.4815,33100.0
2013-09-23 13:15:00,67.74,67.76,67.72,67.74,21600.0,41.4877,41.4999,41.4754,41.4877,21600.0
2013-09-23 13:20:00,67.73,67.75,67.66,67.66,25400.0,41.4815,41.4938,41.4387,41.4387,25400.0
2013-09-23 13:25:00,67.66,67.7,67.66,67.69,20000.0,41.4387,41.4632,41.4387,41.457,20000.0
2013-09-23 13:30:00,67.7,67.7,67.66,67.66,13600.0,41.4632,41.4632,41.4387,41.4387,13600.0
2013-09-23 13:35:00,67.66,67.69,67.64,67.68,23600.0,41.4387,41.457,41.4264,41.4509,23600.0
2013-09-23 13:40:00,67.69,67.7,67.65,67.69,26500.0,41.457,41.4632,41.4325,41.457,26500.0
2013-09-23 13:45:00,67.69,67.72,67.67,67.72,10600.0,41.457,41.4754,41.4448,41.4754,10600.0
2013-09-23 13:50:00,67.71,67.79,67.7,67.72,36600.0,41.4693,41.5183,41.4632,41.4754,36600.0
2013-09-23 13:55:00,67.73,67.78,67.72,67.75,19600.0,41.4815,41.5121,41.4754,41.4938,19600.0
2013-09-23 14:00:00,67.77,67.78,67.72,67.76,21600.0,41.506,41.5121,41.4754,41.4999,21600.0
2013-09-23 14:05:00,67.76,67.81,67.72,67.79,22500.0,41.4999,41.5305,41.4754,41.5183,22500.0
2013-09-23 14:10:00,67.8,67.82,67.75,67.77,21500.0,41.5244,41.5366,41.4938,41.506,21500.0
2013-09-23 14:15:00,67.77,67.79,67.73,67.77,21900.0,41.506,41.5183,41.4815,41.506,21900.0
2013-09-23 14:20:00,67.77,67.84,67.77,67.81,32500.0,41.506,41.5489,41.506,41.5305,32500.0
2013-09-23 14:25:00,67.8,67.82,67.77,67.8,21000.0,41.5244,41.5366,41.506,41.5244,21000.0
2013-09-23 14:30:00,67.8,67.81,67.78,67.81,13000.0,41.5244,41.5305,41.5121,41.5305,13000.0
2013-09-23 14:35:00,67.81,67.81,67.75,67.75,21100.0,41.5305,41.5305,41.4938,41.4938,21100.0
2013-09-23 14:40:00,67.76,67.84,67.76,67.82,27900.0,41.4999,41.5489,41.4999,41.5366,27900.0
2013-09-23 14:45:00,67.82,67.88,67.81,67.88,27500.0,41.5366,41.5734,41.5305,41.5734,27500.0
2013-09-23 14:50:00,67.87,67.95,67.83,67.95,22800.0,41.5673,41.6163,41.5428,41.6163,22800.0
2013-09-23 14:55:00,67.96,67.96,67.89,67.93,30500.0,41.6224,41.6224,41.5795,41.604,30500.0
2013-09-23 15:00:00,67.94,67.94,67.88,67.9,31800.0,41.6101,41.6101,41.5734,41.5856,31800.0
2013-09-23 15:05:00,67.9,67.96,67.84,67.95,44600.0,41.5856,41.6224,41.5489,41.6163,44600.0
2013-09-23 15:10:00,67.95,67.95,67.91,67.93,30100.0,41.6163,41.6163,41.5918,41.604,30100.0
2013-09-23 15:15:00,67.94,67.94,67.91,67.92,25900.0,41.6101,41.6101,41.5918,41.5979,25900.0
2013-09-23 15:20:00,67.92,67.93,67.86,67.88,60100.0,41.5979,41.604,41.5611,41.5734,60100.0
2013-09-23 15:25:00,67.88,67.9,67.84,67.84,35600.0,41.5734,41.5856,41.5489,41.5489,35600.0
2013-09-23 15:30:00,67.84,67.85,67.81,67.85,52700.0,41.5489,41.555,41.5305,41.555,52700.0
2013-09-23 15:35:00,67.85,67.86,67.8,67.8,44300.0,41.555,41.5611,41.5244,41.5244,44300.0
2013-09-23 15:40:00,67.8,67.84,67.79,67.82,41500.0,41.5244,41.5489,41.5183,41.5366,41500.0
2013-09-23 15:45:00,67.82,67.84,67.79,67.8,61700.0,41.5366,41.5489,41.5183,41.5244,61700.0
2013-09-23 15:50:00,67.81,67.81,67.77,67.79,77400.0,41.5305,41.5305,41.506,41.5183,77400.0
2013-09-23 15:55:00,67.78,67.78,67.73,67.74,136800.0,41.5121,41.5121,41.4815,41.4877,136800.0
2013-09-24 09:30:00,67.63,67.95,67.46,67.49,91700.0,41.4203,41.6163,41.3162,41.3345,91700.0
2013-09-24 09:35:00,67.5,67.76,67.48,67.72,64800.0,41.3407,41.4999,41.3284,41.4754,64800.0
2013-09-24 09:40:00,67.75,67.83,67.56,67.58,30000.0,41.4938,41.5428,41.3774,41.3897,30000.0
2013-09-24 09:45:00,67.59,67.69,67.46,67.61,35600.0,41.3958,41.457,41.3162,41.408,35600.0
2013-09-24 09:50:00,67.56,67.67,67.51,67.66,42300.0,41.3774,41.4448,41.3468,41.4387,42300.0
2013-09-24 09:55:00,67.65,67.72,67.54,67.62,40100.0,41.4325,41.4754,41.3652,41.4142,40100.0
2013-09-24 10:00:00,67.62,67.77,67.6,67.64,49400.0,41.4142,41.506,41.4019,41.4264,49400.0
2013-09-24 10:05:00,67.67,67.75,67.63,67.66,27000.0,41.4448,41.4938,41.4203,41.4387,27000.0
2013-09-24 10:10:00,67.66,67.67,67.61,67.62,18500.0,41.4387,41.4448,41.408,41.4142,18500.0
2013-09-24 10:15:00,67.64,67.72,67.58,67.7,39300.0,41.4264,41.4754,41.3897,41.4632,39300.0
2013-09-24 10:20:00,67.71,67.72,67.6,67.61,35000.0,41.4693,41.4754,41.4019,41.408,35000.0
2013-09-24 10:25:00,67.62,67.67,67.58,67.67,55900.0,41.4142,41.4448,41.3897,41.4448,55900.0
2013-09-24 10:30:00,67.65,67.65,67.58,67.64,29900.0,41.4325,41.4325,41.3897,41.4264,29900.0
2013-09-24 10:35:00,67.64,67.68,67.56,67.63,62900.0,41.4264,41.4509,41.3774,41.4203,62900.0
2013-09-24 10:40:00,67.61,67.63,67.53,67.58,25700.0,41.408,41.4203,41.359,41.3897,25700.0
2013-09-24 10:45:00,67.58,67.59,67.51,67.59,22900.0,41.3897,41.3958,41.3468,41.3958,22900.0
2013-09-24 10:50:00,67.59,67.61,67.53,67.54,25400.0,41.3958,41.408,41.359,41.3652,25400.0
2013-09-24 10:55:00,67.52,67.63,67.52,67.59,37800.0,41.3529,41.4203,41.3529,41.3958,37800.0
2013-09-24 11:00:00,67.59,67.72,67.56,67.71,37600.0,41.3958,41.4754,41.3774,41.4693,37600.0
2013-09-24 11:05:00,67.7,67.7,67.63,67.7,22600.0,41.4632,41.4632,41.4203,41.4632,22600.0
2013-09-24 11:10:00,67.69,67.69,67.62,67.62,27200.0,41.457,41.457,41.4142,41.4142,27200.0
2013-09-24 11:15:00,67.63,67.68,67.59,67.66,31700.0,41.4203,41.4509,41.3958,41.4387,31700.0
2013-09-24 11:20:00,67.65,67.65,67.58,67.63,26400.0,41.4325,41.4325,41.3897,41.4203,26400.0
2013-09-24 11:25:00,67.62,67.69,67.62,67.67,29300.0,41.4142,41.457,41.4142,41.4448,29300.0
2013-09-24 11:30:00,67.67,67.72,67.66,67.72,36900.0,41.4448,41.4754,41.4387,41.4754,36900.0
2013-09-24 11:35:00,67.7,67.8,67.66,67.79,25100.0,41.4632,41.5244,41.4387,41.5183,25100.0
2013-09-24 11:40:00,67.79,67.79,67.69,67.7,25200.0,41.5183,41.5183,41.457,41.4632,25200.0
2013-09-24 11:45:00,67.7,67.74,67.67,67.73,19800.0,41.4632,41.4877,41.4448,41.4815,19800.0
2013-09-24 11:50:00,67.73,67.79,67.73,67.78,21800.0,41.4815,41.5183,41.4815,41.5121,21800.0
2013-09-24 11:55:00,67.78,67.86,67.74,67.86,44500.0,41.5121,41.5611,41.4877,41.5611,44500.0
2013-09-24 12:00:00,67.86,67.86,67.77,67.79,19600.0,41.5611,41.5611,41.506,41.5183,19600.0
2013-09-24 12:05:00,67.79,67.81,67.78,67.81,35000.0,41.5183,41.5305,41.5121,41.5305,35000.0
2013-09-24 12:10:00,67.81,67.84,67.8,67.82,22600.0,41.5305,41.5489,41.5244,41.5366,22600.0
2013-09-24 12:15:00,67.81,67.81,67.77,67.79,16700.0,41.5305,41.5305,41.506,41.5183,16700.0
2013-09-24 12:20:00,67.8,67.83,67.75,67.75,22800.0,41.5244,41.5428,41.4938,41.4938,22800.0
2013-09-24 12:25:00,67.75,67.75,67.67,67.67,19000.0,41.4938,41.4938,41.4448,41.4448,19000.0
2013-09-24 12:30:00,67.67,67.75,67.67,67.75,15900.0,41.4448,41.4938,41.4448,41.4938,15900.0
2013-09-24 12:35:00,67.75,67.77,67.7,67.7,17800.0,41.4938,41.506,41.4632,41.4632,17800.0
2013-09-24 12:40:00,67.69,67.69,67.62,67.69,23000.0,41.457,41.457,41.4142,41.457,23000.0
2013-09-24 12:45:00,67.69,67.69,67.64,67.68,12600.0,41.457,41.457,41.4264,41.4509,12600.0
2013-09-24 12:50:00,67.68,67.69,67.62,67.64,17600.0,41.4509,41.457,41.4142,41.4264,17600.0
2013-09-24 12:55:00,67.64,67.65,67.61,67.61,17000.0,41.4264,41.4325,41.408,41.408,17000.0
2013-09-24 13:00:00,67.6,67.64,67.58,67.58,12400.0,41.4019,41.4264,41.3897,41.3897,12400.0
2013-09-24 13:05:00,67.58,67.61,67.55,67.56,8500.0,41.3897,41.408,41.3713,41.3774,8500.0
2013-09-24 13:10:00,67.56,67.65,67.54,67.64,12300.0,41.3774,41.4325,41.3652,41.4264,12300.0
2013-09-24 13:15:00,67.65,67.66,67.55,67.55,10200.0,41.4325,41.4387,41.3713,41.3713,10200.0
2013-09-24 13:20:00,67.56,67.58,67.52,67.52,30500.0,41.3774,41.3897,41.3529,41.3529,30500.0
2013-09-24 13:25:00,67.53,67.56,67.52,67.55,4800.0,41.359,41.3774,41.3529,41.3713,4800.0
2013-09-24 13:30:00,67.56,67.7,67.55,67.69,22800.0,41.3774,41.4632,41.3713,41.457,22800.0
2013-09-24 13:35:00,67.68,67.68,67.65,67.66,9400.0,41.4509,41.4509,41.4325,41.4387,9400.0
2013-09-24 13:40:00,67.65,67.66,67.62,67.62,13200.0,41.4325,41.4387,41.4142,41.4142,13200.0
2013-09-24 13:45:00,67.6,67.7,67.58,67.68,25400.0,41.4019,41.4632,41.3897,41.4509,25400.0
2013-09-24 13:50:00,67.69,67.71,67.67,67.69,9400.0,41.457,41.4693,41.4448,41.457,9400.0
2013-09-24 13:55:00,67.69,67.7,67.6,67.6,27400.0,41.457,41.4632,41.4019,41.4019,27400.0
2013-09-24 14:00:00,67.61,67.72,67.61,67.67,18400.0,41.408,41.4754,41.408,41.4448,18400.0
2013-09-24 14:05:00,67.67,67.75,67.63,67.75,20900.0,41.4448,41.4938,41.4203,41.4938,20900.0
2013-09-24 14:10:00,67.74,67.76,67.73,67.74,10800.0,41.4877,41.4999,41.4815,41.4877,10800.0
2013-09-24 14:15:00,67.74,67.79,67.73,67.79,24100.0,41.4877,41.5183,41.4815,41.5183,24100.0
2013-09-24 14:20:00,67.79,67.81,67.76,67.76,22400.0,41.5183,41.5305,41.4999,41.4999,22400.0
2013-09-24 14:25:00,67.77,67.81,67.76,67.76,29400.0,41.506,41.5305,41.4999,41.4999,29400.0
2013-09-24 14:30:00,67.76,67.79,67.73,67.78,16600.0,41.4999,41.5183,41.4815,41.5121,16600.0
2013-09-24 14:35:00,67.79,67.79,67.75,67.75,22100.0,41.5183,41.5183,41.4938,41.4938,22100.0
2013-09-24 14:40:00,67.75,67.8,67.75,67.8,13600.0,41.4938,41.5244,41.4938,41.5244,13600.0
2013-09-24 14:45:00,67.8,67.81,67.75,67.79,33000.0,41.5244,41.5305,41.4938,41.5183,33000.0
2013-09-24 14:50:00,67.79,67.85,67.78,67.8,33900.0,41.5183,41.555,41.5121,41.5244,33900.0
2013-09-24 14:55:00,67.81,67.82,67.77,67.8,41400.0,41.5305,41.5366,41.506,41.5244,41400.0
2013-09-24 15:00:00,67.8,67.84,67.75,67.83,16600.0,41.5244,41.5489,41.4938,41.5428,16600.0
2013-09-24 15:05:00,67.83,67.85,67.78,67.82,25300.0,41.5428,41.555,41.5121,41.5366,25300.0
2013-09-24 15:10:00,67.82,67.85,67.79,67.8,30600.0,41.5366,41.555,41.5183,41.5244,30600.0
2013-09-24 15:15:00,67.8,67.81,67.77,67.8,66000.0,41.5244,41.5305,41.506,41.5244,66000.0
2013-09-24 15:20:00,67.79,67.81,67.74,67.74,23800.0,41.5183,41.5305,41.4877,41.4877,23800.0
2013-09-24 15:25:00,67.75,67.78,67.72,67.78,41500.0,41.4938,41.5121,41.4754,41.5121,41500.0
2013-09-24 15:30:00,67.77,67.82,67.73,67.78,58900.0,41.506,41.5366,41.4815,41.5121,58900.0
2013-09-24 15:35:00,67.78,67.87,67.76,67.84,40000.0,41.5121,41.5673,41.4999,41.5489,40000.0
2013-09-24 15:40:00,67.84,67.87,67.81,67.83,36200.0,41.5489,41.5673,41.5305,41.5428,36200.0
2013-09-24 15:45:00,67.82,67.85,67.75,67.78,67300.0,41.5366,41.555,41.4938,41.5121,67300.0
2013-09-24 15:50:00,67.77,67.79,67.72,67.72,46800.0,41.506,41.5183,41.4754,41.4754,46800.0
2013-09-24 15:55:00,67.73,67.73,67.64,67.7,137300.0,41.4815,41.4815,41.4264,41.4632,137300.0
2013-09-25 09:30:00,68.08,68.13,67.87,67.95,64400.0,41.6959,41.7265,41.5673,41.6163,64400.0
2013-09-25 09:35:00,68.02,68.15,67.96,68.03,16500.0,41.6591,41.7388,41.6224,41.6653,16500.0
2013-09-25 09:40:00,68.01,68.04,67.89,67.93,19500.0,41.653,41.6714,41.5795,41.604,19500.0
2013-09-25 09:45:00,67.91,67.99,67.82,67.89,31200.0,41.5918,41.6408,41.5366,41.5795,31200.0
2013-09-25 09:50:00,67.87,68.09,67.87,68.05,35500.0,41.5673,41.702,41.5673,41.6775,35500.0
2013-09-25 09:55:00,68.05,68.2,68.01,68.05,29700.0,41.6775,41.7694,41.653,41.6775,29700.0
2013-09-25 10:00:00,68.05,68.11,67.91,67.95,38000.0,41.6775,41.7143,41.5918,41.6163,38000.0
2013-09-25 10:05:00,67.94,67.95,67.83,67.92,30800.0,41.6101,41.6163,41.5428,41.5979,30800.0
2013-09-25 10:10:00,67.91,67.95,67.85,67.91,32500.0,41.5918,41.6163,41.555,41.5918,32500.0
2013-09-25 10:15:00,67.91,67.94,67.85,67.91,26100.0,41.5918,41.6101,41.555,41.5918,26100.0
2013-09-25 10:20:00,67.9,67.9,67.74,67.8,35400.0,41.5856,41.5856,41.4877,41.5244,35400.0
2013-09-25 10:25:00,67.8,67.82,67.72,67.76,24200.0,41.5244,41.5366,41.4754,41.4999,24200.0
2013-09-25 10:30:00,67.77,67.82,67.68,67.68,41900.0,41.506,41.5366,41.4509,41.4509,41900.0
2013-09-25 10:35:00,67.68,67.7,67.55,67.55,51900.0,41.4509,41.4632,41.3713,41.3713,51900.0
2013-09-25 10:40:00,67.56,67.61,67.52,67.61,36100.0,41.3774,41.408,41.3529,41.408,36100.0
2013-09-25 10:45:00,67.6,67.68,67.6,67.66,51400.0,41.4019,41.4509,41.4019,41.4387,51400.0
2013-09-25 10:50:00,67.65,67.67,67.61,67.65,34000.0,41.4325,41.4448,41.408,41.4325,34000.0
2013-09-25 10:55:00,67.65,67.65,67.55,67.58,37500.0,41.4325,41.4325,41.3713,41.3897,37500.0
2013-09-25 11:00:00,67.59,67.66,67.59,67.66,30800.0,41.3958,41.4387,41.3958,41.4387,30800.0
2013-09-25 11:05:00,67.65,67.76,67.65,67.75,22900.0,41.4325,41.4999,41.4325,41.4938,22900.0
2013-09-25 11:10:00,67.74,67.79,67.71,67.72,23100.0,41.4877,41.5183,41.4693,41.4754,23100.0
2013-09-25 11:15:00,67.73,67.79,67.72,67.78,18800.0,41.4815,41.5183,41.4754,41.5121,18800.0
2013-09-25 11:20:00,67.79,67.81,67.78,67.8,24100.0,41.5183,41.5305,41.5121,41.5244,24100.0
2013-09-25 11:25:00,67.8,67.85,67.79,67.81,34900.0,41.5244,41.555,41.5183,41.5305,34900.0
2013-09-25 11:30:00,67.81,67.83,67.73,67.77,22200.0,41.5305,41.5428,41.4815,41.506,22200.0
2013-09-25 11:35:00,67.78,67.86,67.78,67.84,36200.0,41.5121,41.5611,41.5121,41.5489,36200.0
2013-09-25 11:40:00,67.85,67.87,67.8,67.87,19400.0,41.555,41.5673,41.5244,41.5673,19400.0
2013-09-25 11:45:00,67.86,67.89,67.83,67.86,20100.0,41.5611,41.5795,41.5428,41.5611,20100.0
2013-09-25 11:50:00,67.85,67.86,67.78,67.78,9000.0,41.555,41.5611,41.5121,41.5121,9000.0
2013-09-25 11:55:00,67.78,67.78,67.7,67.78,13200.0,41.5121,41.5121,41.4632,41.5121,13200.0
2013-09-25 12:00:00,67.78,67.84,67.76,67.82,18700.0,41.5121,41.5489,41.4999,41.5366,18700.0
2013-09-25 12:05:00,67.82,67.83,67.73,67.74,14800.0,41.5366,41.5428,41.4815,41.4877,14800.0
2013-09-25 12:10:00,67.74,67.75,67.7,67.75,12200.0,41.4877,41.4938,41.4632,41.4938,12200.0
2013-09-25 12:15:00,67.75,67.76,67.72,67.76,9800.0,41.4938,41.4999,41.4754,41.4999,9800.0
2013-09-25 12:20:00,67.76,67.76,67.69,67.73,23100.0,41.4999,41.4999,41.457,41.4815,23100.0
2013-09-25 12:25:00,67.72,67.77,67.71,67.73,14800.0,41.4754,41.506,41.4693,41.4815,14800.0
2013-09-25 12:30:00,67.73,67.74,67.69,67.74,14800.0,41.4815,41.4877,41.457,41.4877,14800.0
2013-09-25 12:35:00,67.72,67.73,67.65,67.66,16300.0,41.4754,41.4815,41.4325,41.4387,16300.0
2013-09-25 12:40:00,67.65,67.67,67.64,67.64,14500.0,41.4325,41.4448,41.4264,41.4264,14500.0
2013-09-25 12:45:00,67.65,67.67,67.61,67.62,15200.0,41.4325,41.4448,41.408,41.4142,15200.0
2013-09-25 12:50:00,67.63,67.63,67.59,67.62,11500.0,41.4203,41.4203,41.3958,41.4142,11500.0
2013-09-25 12:55:00,67.62,67.65,67.61,67.65,11000.0,41.4142,41.4325,41.408,41.4325,11000.0
2013-09-25 13:00:00,67.65,67.67,67.62,67.62,11100.0,41.4325,41.4448,41.4142,41.4142,11100.0
2013-09-25 13:05:00,67.62,67.65,67.59,67.59,9700.0,41.4142,41.4325,41.3958,41.3958,9700.0
2013-09-25 13:10:00,67.59,67.62,67.59,67.6,13500.0,41.3958,41.4142,41.3958,41.4019,13500.0
2013-09-25 13:15:00,67.6,67.61,67.56,67.57,11800.0,41.4019,41.408,41.3774,41.3835,11800.0
2013-09-25 13:20:00,67.57,67.58,67.55,67.57,8100.0,41.3835,41.3897,41.3713,41.3835,8100.0
2013-09-25 13:25:00,67.58,67.59,67.54,67.54,8700.0,41.3897,41.3958,41.3652,41.3652,8700.0
2013-09-25 13:30:00,67.54,67.56,67.5,67.56,20900.0,41.3652,41.3774,41.3407,41.3774,20900.0
2013-09-25 13:35:00,67.55,67.58,67.5,67.53,26400.0,41.3713,41.3897,41.3407,41.359,26400.0
2013-09-25 13:40:00,67.53,67.54,67.44,67.48,24900.0,41.359,41.3652,41.3039,41.3284,24900.0
2013-09-25 13:45:00,67.48,67.53,67.44,67.49,18900.0,41.3284,41.359,41.3039,41.3345,18900.0
2013-09-25 13:50:00,67.48,67.59,67.47,67.59,17900.0,41.3284,41.3958,41.3223,41.3958,17900.0
2013-09-25 13:55:00,67.59,67.62,67.54,67.56,18500.0,41.3958,41.4142,41.3652,41.3774,18500.0
2013-09-25 14:00:00,67.57,67.6,67.52,67.6,19000.0,41.3835,41.4019,41.3529,41.4019,19000.0
2013-09-25 14:05:00,67.6,67.62,67.55,67.57,18800.0,41.4019,41.4142,41.3713,41.3835,18800.0
2013-09-25 14:10:00,67.56,67.56,67.53,67.56,18500.0,41.3774,41.3774,41.359,41.3774,18500.0
2013-09-25 14:15:00,67.55,67.59,67.51,67.56,20400.0,41.3713,41.3958,41.3468,41.3774,20400.0
2013-09-25 14:20:00,67.55,67.57,67.52,67.55,19200.0,41.3713,41.3835,41.3529,41.3713,19200.0
2013-09-25 14:25:00,67.54,67.59,67.5,67.51,23000.0,41.3652,41.3958,41.3407,41.3468,23000.0
2013-09-25 14:30:00,67.52,67.55,67.51,67.52,28200.0,41.3529,41.3713,41.3468,41.3529,28200.0
2013-09-25 14:35:00,67.51,67.53,67.47,67.52,33600.0,41.3468,41.359,41.3223,41.3529,33600.0
2013-09-25 14:40:00,67.53,67.54,67.49,67.51,22500.0,41.359,41.3652,41.3345,41.3468,22500.0
2013-09-25 14:45:00,67.51,67.54,67.5,67.52,16500.0,41.3468,41.3652,41.3407,41.3529,16500.0
2013-09-25 14:50:00,67.51,67.51,67.48,67.5,20400.0,41.3468,41.3468,41.3284,41.3407,20400.0
2013-09-25 14:55:00,67.5,67.5,67.45,67.45,26800.0,41.3407,41.3407,41.31,41.31,26800.0
2013-09-25 15:00:00,67.45,67.5,67.45,67.5,28900.0,41.31,41.3407,41.31,41.3407,28900.0
2013-09-25 15:05:00,67.49,67.57,67.49,67.54,27600.0,41.3345,41.3835,41.3345,41.3652,27600.0
2013-09-25 15:10:00,67.54,67.57,67.51,67.53,31300.0,41.3652,41.3835,41.3468,41.359,31300.0
2013-09-25 15:15:00,67.53,67.55,67.51,67.52,27000.0,41.359,41.3713,41.3468,41.3529,27000.0
2013-09-25 15:20:00,67.52,67.53,67.48,67.5,27700.0,41.3529,41.359,41.3284,41.3407,27700.0
2013-09-25 15:25:00,67.5,67.5,67.42,67.43,37900.0,41.3407,41.3407,41.2917,41.2978,37900.0
2013-09-25 15:30:00,67.44,67.44,67.37,67.41,41700.0,41.3039,41.3039,41.261,41.2855,41700.0
2013-09-25 15:35:00,67.41,67.43,67.37,67.38,57300.0,41.2855,41.2978,41.261,41.2672,57300.0
2013-09-25 15:40:00,67.38,67.4,67.34,67.37,56200.0,41.2672,41.2794,41.2427,41.261,56200.0
2013-09-25 15:45:00,67.36,67.37,67.31,67.35,88600.0,41.2549,41.261,41.2243,41.2488,88600.0
2013-09-25 15:50:00,67.34,67.35,67.3,67.34,86600.0,41.2427,41.2488,41.2182,41.2427,86600.0
2013-09-25 15:55:00,67.33,67.34,67.26,67.26,107700.0,41.2365,41.2427,41.1937,41.1937,107700.0
2013-09-26 09:30:00,67.32,67.48,67.27,67.39,39700.0,41.2304,41.3284,41.1998,41.2733,39700.0
2013-09-26 09:35:00,67.36,67.63,67.36,67.56,17100.0,41.2549,41.4203,41.2549,41.3774,17100.0
2013-09-26 09:40:00,67.56,67.56,67.42,67.56,10700.0,41.3774,41.3774,41.2917,41.3774,10700.0
2013-09-26 09:45:00,67.55,67.57,67.47,67.48,15400.0,41.3713,41.3835,41.3223,41.3284,15400.0
2013-09-26 09:50:00,67.52,67.55,67.43,67.48,19200.0,41.3529,41.3713,41.2978,41.3284,19200.0
2013-09-26 09:55:00,67.5,67.56,67.46,67.55,9600.0,41.3407,41.3774,41.3162,41.3713,9600.0
2013-09-26 10:00:00,67.57,67.65,67.55,67.6,18200.0,41.3835,41.4325,41.3713,41.4019,18200.0
2013-09-26 10:05:00,67.61,67.67,67.54,67.57,19600.0,41.408,41.4448,41.3652,41.3835,19600.0
2013-09-26 10:10:00,67.58,67.59,67.5,67.53,13500.0,41.3897,41.3958,41.3407,41.359,13500.0
2013-09-26 10:15:00,67.51,67.61,67.51,67.58,15300.0,41.3468,41.408,41.3468,41.3897,15300.0
2013-09-26 10:20:00,67.59,67.59,67.48,67.54,15900.0,41.3958,41.3958,41.3284,41.3652,15900.0
2013-09-26 10:25:00,67.54,67.58,67.52,67.52,9100.0,41.3652,41.3897,41.3529,41.3529,9100.0
2013-09-26 10:30:00,67.52,67.59,67.49,67.49,7000.0,41.3529,41.3958,41.3345,41.3345,7000.0
2013-09-26 10:35:00,67.48,67.51,67.47,67.49,10200.0,41.3284,41.3468,41.3223,41.3345,10200.0
2013-09-26 10:40:00,67.48,67.51,67.44,67.48,26700.0,41.3284,41.3468,41.3039,41.3284,26700.0
2013-09-26 10:45:00,67.48,67.5,67.44,67.47,23800.0,41.3284,41.3407,41.3039,41.3223,23800.0
2013-09-26 10:50:00,67.47,67.48,67.44,67.48,16400.0,41.3223,41.3284,41.3039,41.3284,16400.0
2013-09-26 10:55:00,67.48,67.5,67.42,67.47,15600.0,41.3284,41.3407,41.2917,41.3223,15600.0
2013-09-26 11:00:00,67.47,67.48,67.41,67.44,21500.0,41.3223,41.3284,41.2855,41.3039,21500.0
2013-09-26 11:05:00,67.44,67.5,67.43,67.45,11000.0,41.3039,41.3407,41.2978,41.31,11000.0
2013-09-26 11:10:00,67.44,67.44,67.38,67.41,11400.0,41.3039,41.3039,41.2672,41.2855,11400.0
2013-09-26 11:15:00,67.38,67.41,67.37,67.37,13500.0,41.2672,41.2855,41.261,41.261,13500.0
2013-09-26 11:20:00,67.37,67.4,67.36,67.39,11000.0,41.261,41.2794,41.2549,41.2733,11000.0
2013-09-26 11:25:00,67.39,67.49,67.39,67.47,23800.0,41.2733,41.3345,41.2733,41.3223,23800.0
2013-09-26 11:30:00,67.48,67.53,67.48,67.53,26900.0,41.3284,41.359,41.3284,41.359,26900.0
2013-09-26 11:35:00,67.53,67.54,67.52,67.54,15800.0,41.359,41.3652,41.3529,41.3652,15800.0
2013-09-26 11:40:00,67.55,67.59,67.54,67.58,15700.0,41.3713,41.3958,41.3652,41.3897,15700.0
2013-09-26 11:45:00,67.59,67.6,67.55,67.57,15600.0,41.3958,41.4019,41.3713,41.3835,15600.0
2013-09-26 11:50:00,67.56,67.56,67.51,67.51,8700.0,41.3774,41.3774,41.3468,41.3468,8700.0
2013-09-26 11:55:00,67.52,67.58,67.52,67.55,15200.0,41.3529,41.3897,41.3529,41.3713,15200.0
2013-09-26 12:00:00,67.54,67.56,67.51,67.53,18900.0,41.3652,41.3774,41.3468,41.359,18900.0
2013-09-26 12:05:00,67.52,67.53,67.49,67.53,10200.0,41.3529,41.359,41.3345,41.359,10200.0
2013-09-26 12:10:00,67.53,67.53,67.49,67.52,10000.0,41.359,41.359,41.3345,41.3529,10000.0
2013-09-26 12:15:00,67.51,67.52,67.48,67.52,11500.0,41.3468,41.3529,41.3284,41.3529,11500.0
2013-09-26 12:20:00,67.52,67.52,67.49,67.49,4300.0,41.3529,41.3529,41.3345,41.3345,4300.0
2013-09-26 12:25:00,67.5,67.53,67.49,67.51,7000.0,41.3407,41.359,41.3345,41.3468,7000.0
2013-09-26 12:30:00,67.52,67.56,67.52,67.54,8400.0,41.3529,41.3774,41.3529,41.3652,8400.0
2013-09-26 12:35:00,67.53,67.53,67.51,67.52,2800.0,41.359,41.359,41.3468,41.3529,2800.0
2013-09-26 12:40:00,67.52,67.56,67.52,67.55,7200.0,41.3529,41.3774,41.3529,41.3713,7200.0
2013-09-26 12:45:00,67.56,67.56,67.51,67.53,6700.0,41.3774,41.3774,41.3468,41.359,6700.0
2013-09-26 12:50:00,67.52,67.54,67.51,67.52,14900.0,41.3529,41.3652,41.3468,41.3529,14900.0
2013-09-26 12:55:00,67.52,67.54,67.51,67.54,6900.0,41.3529,41.3652,41.3468,41.3652,6900.0
2013-09-26 13:00:00,67.54,67.56,67.5,67.55,16100.0,41.3652,41.3774,41.3407,41.3713,16100.0
2013-09-26 13:05:00,67.55,67.58,67.55,67.56,14500.0,41.3713,41.3897,41.3713,41.3774,14500.0
2013-09-26 13:10:00,67.56,67.6,67.56,67.58,10700.0,41.3774,41.4019,41.3774,41.3897,10700.0
2013-09-26 13:15:00,67.58,67.59,67.55,67.59,11400.0,41.3897,41.3958,41.3713,41.3958,11400.0
2013-09-26 13:20:00,67.59,67.59,67.57,67.57,10600.0,41.3958,41.3958,41.3835,41.3835,10600.0
2013-09-26 13:25:00,67.56,67.57,67.55,67.56,8000.0,41.3774,41.3835,41.3713,41.3774,8000.0
2013-09-26 13:30:00,67.56,67.58,67.52,67.52,14000.0,41.3774,41.3897,41.3529,41.3529,14000.0
2013-09-26 13:35:00,67.51,67.55,67.51,67.53,17200.0,41.3468,41.3713,41.3468,41.359,17200.0
2013-09-26 13:40:00,67.53,67.53,67.45,67.45,14100.0,41.359,41.359,41.31,41.31,14100.0
2013-09-26 13:45:00,67.44,67.47,67.41,67.45,14600.0,41.3039,41.3223,41.2855,41.31,14600.0
2013-09-26 13:50:00,67.45,67.45,67.44,67.45,3900.0,41.31,41.31,41.3039,41.31,3900.0
2013-09-26 13:55:00,67.45,67.47,67.45,67.47,5500.0,41.31,41.3223,41.31,41.3223,5500.0
2013-09-26 14:00:00,67.47,67.48,67.35,67.41,29600.0,41.3223,41.3284,41.2488,41.2855,29600.0
2013-09-26 14:05:00,67.41,67.41,67.35,67.37,18300.0,41.2855,41.2855,41.2488,41.261,18300.0
2013-09-26 14:10:00,67.37,67.38,67.34,67.36,10500.0,41.261,41.2672,41.2427,41.2549,10500.0
2013-09-26 14:15:00,67.35,67.38,67.34,67.35,9200.0,41.2488,41.2672,41.2427,41.2488,9200.0
2013-09-26 14:20:00,67.35,67.4,67.33,67.39,26500.0,41.2488,41.2794,41.2365,41.2733,26500.0
2013-09-26 14:25:00,67.38,67.4,67.37,67.39,10000.0,41.2672,41.2794,41.261,41.2733,10000.0
2013-09-26 14:30:00,67.39,67.4,67.37,67.39,24100.0,41.2733,41.2794,41.261,41.2733,24100.0
2013-09-26 14:35:00,67.38,67.39,67.36,67.38,21000.0,41.2672,41.2733,41.2549,41.2672,21000.0
2013-09-26 14:40:00,67.38,67.42,67.32,67.4,50700.0,41.2672,41.2917,41.2304,41.2794,50700.0
2013-09-26 14:45:00,67.39,67.39,67.32,67.36,19000.0,41.2733,41.2733,41.2304,41.2549,19000.0
2013-09-26 14:50:00,67.35,67.41,67.33,67.4,19800.0,41.2488,41.2855,41.2365,41.2794,19800.0
2013-09-26 14:55:00,67.4,67.52,67.37,67.41,21300.0,41.2794,41.3529,41.261,41.2855,21300.0
2013-09-26 15:00:00,67.4,67.45,67.39,67.42,15400.0,41.2794,41.31,41.2733,41.2917,15400.0
2013-09-26 15:05:00,67.41,67.45,67.4,67.45,14400.0,41.2855,41.31,41.2794,41.31,14400.0
2013-09-26 15:10:00,67.45,67.47,67.37,67.42,21400.0,41.31,41.3223,41.261,41.2917,21400.0
2013-09-26 15:15:00,67.42,67.45,67.42,67.45,26800.0,41.2917,41.31,41.2917,41.31,26800.0
2013-09-26 15:20:00,67.44,67.48,67.44,67.45,23300.0,41.3039,41.3284,41.3039,41.31,23300.0
2013-09-26 15:25:00,67.46,67.47,67.42,67.46,15900.0,41.3162,41.3223,41.2917,41.3162,15900.0
2013-09-26 15:30:00,67.45,67.49,67.44,67.48,27900.0,41.31,41.3345,41.3039,41.3284,27900.0
2013-09-26 15:35:00,67.48,67.5,67.46,67.49,33800.0,41.3284,41.3407,41.3162,41.3345,33800.0
2013-09-26 15:40:00,67.49,67.51,67.47,67.51,29600.0,41.3345,41.3468,41.3223,41.3468,29600.0
2013-09-26 15:45:00,67.51,67.59,67.5,67.56,62400.0,41.3468,41.3958,41.3407,41.3774,62400.0
2013-09-26 15:50:00,67.55,67.6,67.55,67.57,90800.0,41.3713,41.4019,41.3713,41.3835,90800.0
2013-09-26 15:55:00,67.58,67.66,67.56,67.63,185400.0,41.3897,41.4387,41.3774,41.4203,185400.0
2013-09-27 09:30:00,67.34,67.75,67.26,67.72,86100.0,41.2427,41.4938,41.1937,41.4754,86100.0
2013-09-27 09:35:00,67.71,67.71,67.44,67.46,27900.0,41.4693,41.4693,41.3039,41.3162,27900.0
2013-09-27 09:40:00,67.47,67.6,67.47,67.55,19900.0,41.3223,41.4019,41.3223,41.3713,19900.0
2013-09-27 09:45:00,67.54,67.55,67.42,67.44,40900.0,41.3652,41.3713,41.2917,41.3039,40900.0
2013-09-27 09:50:00,67.45,67.52,67.39,67.43,27500.0,41.31,41.3529,41.2733,41.2978,27500.0
2013-09-27 09:55:00,67.44,67.45,67.35,67.39,25500.0,41.3039,41.31,41.2488,41.2733,25500.0
2013-09-27 10:00:00,67.39,67.45,67.29,67.3,28400.0,41.2733,41.31,41.212,41.2182,28400.0
2013-09-27 10:05:00,67.28,67.3,67.16,67.22,31700.0,41.2059,41.2182,41.1324,41.1692,31700.0
2013-09-27 10:10:00,67.22,67.36,67.18,67.33,31800.0,41.1692,41.2549,41.1447,41.2365,31800.0
2013-09-27 10:15:00,67.33,67.39,67.29,67.33,28600.0,41.2365,41.2733,41.212,41.2365,28600.0
2013-09-27 10:20:00,67.32,67.4,67.28,67.31,24100.0,41.2304,41.2794,41.2059,41.2243,24100.0
2013-09-27 10:25:00,67.32,67.38,67.27,67.38,19000.0,41.2304,41.2672,41.1998,41.2672,19000.0
2013-09-27 10:30:00,67.39,67.4,67.33,67.4,59100.0,41.2733,41.2794,41.2365,41.2794,59100.0
2013-09-27 10:35:00,67.39,67.4,67.29,67.32,33100.0,41.2733,41.2794,41.212,41.2304,33100.0
2013-09-27 10:40:00,67.33,67.33,67.21,67.21,15700.0,41.2365,41.2365,41.163,41.163,15700.0
2013-09-27 10:45:00,67.21,67.25,67.18,67.22,46500.0,41.163,41.1875,41.1447,41.1692,46500.0
2013-09-27 10:50:00,67.21,67.21,67.13,67.17,25300.0,41.163,41.163,41.1141,41.1386,25300.0
2013-09-27 10:55:00,67.17,67.21,67.12,67.12,18600.0,41.1386,41.163,41.1079,41.1079,18600.0
2013-09-27 11:00:00,67.13,67.13,67.03,67.04,24800.0,41.1141,41.1141,41.0528,41.0589,24800.0
2013-09-27 11:05:00,67.06,67.14,67.02,67.12,24500.0,41.0712,41.1202,41.0467,41.1079,24500.0
2013-09-27 11:10:00,67.12,67.13,67.01,67.05,19400.0,41.1079,41.1141,41.0406,41.0651,19400.0
2013-09-27 11:15:00,67.05,67.05,66.95,66.99,45600.0,41.0651,41.0651,41.0038,41.0283,45600.0
2013-09-27 11:20:00,66.98,67.02,66.95,66.97,44400.0,41.0222,41.0467,41.0038,41.0161,44400.0
2013-09-27 11:25:00,66.97,66.97,66.89,66.89,28200.0,41.0161,41.0161,40.9671,40.9671,28200.0
2013-09-27 11:30:00,66.89,66.97,66.89,66.97,28500.0,40.9671,41.0161,40.9671,41.0161,28500.0
2013-09-27 11:35:00,66.96,67.06,66.95,66.96,57700.0,41.0099,41.0712,41.0038,41.0099,57700.0
2013-09-27 11:40:00,66.95,66.99,66.94,66.99,23600.0,41.0038,41.0283,40.9977,41.0283,23600.0
2013-09-27 11:45:00,66.99,67.0,66.98,67.0,21000.0,41.0283,41.0344,41.0222,41.0344,21000.0
2013-09-27 11:50:00,67.01,67.01,66.94,66.94,26600.0,41.0406,41.0406,40.9977,40.9977,26600.0
2013-09-27 11:55:00,66.94,67.0,66.93,66.96,17300.0,40.9977,41.0344,40.9916,41.0099,17300.0
2013-09-27 12:00:00,66.95,67.0,66.93,66.93,26500.0,41.0038,41.0344,40.9916,40.9916,26500.0
2013-09-27 12:05:00,66.93,66.93,66.9,66.93,21700.0,40.9916,40.9916,40.9732,40.9916,21700.0
2013-09-27 12:10:00,66.93,66.95,66.89,66.94,14800.0,40.9916,41.0038,40.9671,40.9977,14800.0
2013-09-27 12:15:00,66.94,66.95,66.89,66.95,10600.0,40.9977,41.0038,40.9671,41.0038,10600.0
2013-09-27 12:20:00,66.94,66.95,66.91,66.92,18800.0,40.9977,41.0038,40.9793,40.9854,18800.0
2013-09-27 12:25:00,66.93,66.95,66.92,66.93,12300.0,40.9916,41.0038,40.9854,40.9916,12300.0
2013-09-27 12:30:00,66.92,66.98,66.91,66.94,16000.0,40.9854,41.0222,40.9793,40.9977,16000.0
2013-09-27 12:35:00,66.94,66.97,66.9,66.96,14000.0,40.9977,41.0161,40.9732,41.0099,14000.0
2013-09-27 12:40:00,66.96,66.99,66.9,66.93,29200.0,41.0099,41.0283,40.9732,40.9916,29200.0
2013-09-27 12:45:00,66.93,66.94,66.89,66.92,23500.0,40.9916,40.9977,40.9671,40.9854,23500.0
2013-09-27 12:50:00,66.93,66.94,66.88,66.89,9900.0,40.9916,40.9977,40.9609,40.9671,9900.0
2013-09-27 12:55:00,66.9,66.91,66.86,66.87,11000.0,40.9732,40.9793,40.9487,40.9548,11000.0
2013-09-27 13:00:00,66.88,66.91,66.86,66.86,8500.0,40.9609,40.9793,40.9487,40.9487,8500.0
2013-09-27 13:05:00,66.86,66.88,66.83,66.88,18000.0,40.9487,40.9609,40.9303,40.9609,18000.0
2013-09-27 13:10:00,66.87,66.89,66.85,66.86,16300.0,40.9548,40.9671,40.9426,40.9487,16300.0
2013-09-27 13:15:00,66.86,66.9,66.84,66.86,28700.0,40.9487,40.9732,40.9364,40.9487,28700.0
2013-09-27 13:20:00,66.86,66.88,66.85,66.88,11500.0,40.9487,40.9609,40.9426,40.9609,11500.0
2013-09-27 13:25:00,66.89,66.89,66.84,66.84,8100.0,40.9671,40.9671,40.9364,40.9364,8100.0
2013-09-27 13:30:00,66.84,66.85,66.78,66.8,16800.0,40.9364,40.9426,40.8997,40.9119,16800.0
2013-09-27 13:35:00,66.81,66.83,66.79,66.81,9700.0,40.9181,40.9303,40.9058,40.9181,9700.0
2013-09-27 13:40:00,66.82,66.84,66.76,66.76,8600.0,40.9242,40.9364,40.8874,40.8874,8600.0
2013-09-27 13:45:00,66.76,66.81,66.75,66.77,20100.0,40.8874,40.9181,40.8813,40.8936,20100.0
2013-09-27 13:50:00,66.78,66.82,66.77,66.81,9400.0,40.8997,40.9242,40.8936,40.9181,9400.0
2013-09-27 13:55:00,66.8,66.81,66.75,66.76,16500.0,40.9119,40.9181,40.8813,40.8874,16500.0
2013-09-27 14:00:00,66.76,66.78,66.73,66.73,16500.0,40.8874,40.8997,40.8691,40.8691,16500.0
2013-09-27 14:05:00,66.73,66.77,66.7,66.7,20300.0,40.8691,40.8936,40.8507,40.8507,20300.0
2013-09-27 14:10:00,66.72,66.73,66.7,66.71,10800.0,40.8629,40.8691,40.8507,40.8568,10800.0
2013-09-27 14:15:00,66.7,66.73,66.69,66.7,37500.0,40.8507,40.8691,40.8446,40.8507,37500.0
2013-09-27 14:20:00,66.7,66.73,66.69,66.73,13300.0,40.8507,40.8691,40.8446,40.8691,13300.0
2013-09-27 14:25:00,66.73,66.82,66.73,66.81,17200.0,40.8691,40.9242,40.8691,40.9181,17200.0
2013-09-27 14:30:00,66.81,66.84,66.79,66.84,24100.0,40.9181,40.9364,40.9058,40.9364,24100.0
2013-09-27 14:35:00,66.84,66.86,66.79,66.85,21200.0,40.9364,40.9487,40.9058,40.9426,21200.0
2013-09-27 14:40:00,66.85,66.89,66.83,66.87,23400.0,40.9426,40.9671,40.9303,40.9548,23400.0
2013-09-27 14:45:00,66.86,66.91,66.86,66.89,14400.0,40.9487,40.9793,40.9487,40.9671,14400.0
2013-09-27 14:50:00,66.9,66.91,66.88,66.88,15700.0,40.9732,40.9793,40.9609,40.9609,15700.0
2013-09-27 14:55:00,66.88,66.9,66.85,66.86,10900.0,40.9609,40.9732,40.9426,40.9487,10900.0
2013-09-27 15:00:00,66.86,66.88,66.83,66.86,16900.0,40.9487,40.9609,40.9303,40.9487,16900.0
2013-09-27 15:05:00,66.87,66.87,66.79,66.8,33700.0,40.9548,40.9548,40.9058,40.9119,33700.0
2013-09-27 15:10:00,66.8,66.86,66.8,66.81,11200.0,40.9119,40.9487,40.9119,40.9181,11200.0
2013-09-27 15:15:00,66.81,66.84,66.77,66.83,24200.0,40.9181,40.9364,40.8936,40.9303,24200.0
2013-09-27 15:20:00,66.84,66.87,66.84,66.86,15100.0,40.9364,40.9548,40.9364,40.9487,15100.0
2013-09-27 15:25:00,66.86,66.87,66.83,66.84,20000.0,40.9487,40.9548,40.9303,40.9364,20000.0
2013-09-27 15:30:00,66.85,66.91,66.84,66.91,36500.0,40.9426,40.9793,40.9364,40.9793,36500.0
2013-09-27 15:35:00,66.91,66.97,66.9,66.97,37700.0,40.9793,41.0161,40.9732,41.0161,37700.0
2013-09-27 15:40:00,66.97,66.99,66.92,66.92,30100.0,41.0161,41.0283,40.9854,40.9854,30100.0
2013-09-27 15:45:00,66.93,66.95,66.84,66.85,48900.0,40.9916,41.0038,40.9364,40.9426,48900.0
2013-09-27 15:50:00,66.86,66.95,66.86,66.92,66200.0,40.9487,41.0038,40.9487,40.9854,66200.0
2013-09-27 15:55:00,66.92,66.97,66.89,66.89,149600.0,40.9854,41.0161,40.9671,40.9671,149600.0
2013-09-30 09:30:00,66.65,67.2,66.6,67.04,63300.0,40.8201,41.1569,40.7895,41.0589,63300.0
2013-09-30 09:35:00,67.02,67.11,66.87,67.04,19100.0,41.0467,41.1018,40.9548,41.0589,19100.0
2013-09-30 09:40:00,67.01,67.08,66.89,67.07,41200.0,41.0406,41.0834,40.9671,41.0773,41200.0
2013-09-30 09:45:00,67.04,67.1,67.0,67.06,42300.0,41.0589,41.0957,41.0344,41.0712,42300.0
2013-09-30 09:50:00,67.03,67.08,66.8,66.83,19800.0,41.0528,41.0834,40.9119,40.9303,19800.0
2013-09-30 09:55:00,66.86,66.91,66.65,66.71,73200.0,40.9487,40.9793,40.8201,40.8568,73200.0
2013-09-30 10:00:00,66.68,66.88,66.64,66.82,28300.0,40.8384,40.9609,40.814,40.9242,28300.0
2013-09-30 10:05:00,66.8,66.92,66.79,66.86,40900.0,40.9119,40.9854,40.9058,40.9487,40900.0
2013-09-30 10:10:00,66.86,66.89,66.78,66.86,48300.0,40.9487,40.9671,40.8997,40.9487,48300.0
2013-09-30 10:15:00,66.86,66.94,66.85,66.93,20800.0,40.9487,40.9977,40.9426,40.9916,20800.0
2013-09-30 10:20:00,66.93,67.01,66.92,66.96,36700.0,40.9916,41.0406,40.9854,41.0099,36700.0
2013-09-30 10:25:00,66.97,67.03,66.97,66.99,16100.0,41.0161,41.0528,41.0161,41.0283,16100.0
2013-09-30 10:30:00,66.99,67.07,66.94,67.04,25000.0,41.0283,41.0773,40.9977,41.0589,25000.0
2013-09-30 10:35:00,67.03,67.08,67.01,67.06,13900.0,41.0528,41.0834,41.0406,41.0712,13900.0
2013-09-30 10:40:00,67.06,67.06,66.98,66.98,27800.0,41.0712,41.0712,41.0222,41.0222,27800.0
2013-09-30 10:45:00,66.98,67.02,66.92,66.94,17200.0,41.0222,41.0467,40.9854,40.9977,17200.0
2013-09-30 10:50:00,66.96,66.99,66.91,66.93,23800.0,41.0099,41.0283,40.9793,40.9916,23800.0
2013-09-30 10:55:00,66.94,66.99,66.91,66.97,11200.0,40.9977,41.0283,40.9793,41.0161,11200.0
2013-09-30 11:00:00,66.98,67.01,66.92,66.92,13400.0,41.0222,41.0406,40.9854,40.9854,13400.0
2013-09-30 11:05:00,66.92,66.92,66.86,66.87,13400.0,40.9854,40.9854,40.9487,40.9548,13400.0
2013-09-30 11:10:00,66.88,66.91,66.85,66.85,11600.0,40.9609,40.9793,40.9426,40.9426,11600.0
2013-09-30 11:15:00,66.86,66.91,66.85,66.86,9400.0,40.9487,40.9793,40.9426,40.9487,9400.0
2013-09-30 11:20:00,66.87,66.94,66.84,66.94,16100.0,40.9548,40.9977,40.9364,40.9977,16100.0
2013-09-30 11:25:00,66.95,66.96,66.88,66.89,16900.0,41.0038,41.0099,40.9609,40.9671,16900.0
2013-09-30 11:30:00,66.9,66.92,66.86,66.88,17000.0,40.9732,40.9854,40.9487,40.9609,17000.0
2013-09-30 11:35:00,66.86,66.93,66.84,66.93,20000.0,40.9487,40.9916,40.9364,40.9916,20000.0
2013-09-30 11:40:00,66.94,66.95,66.83,66.86,16900.0,40.9977,41.0038,40.9303,40.9487,16900.0
2013-09-30 11:45:00,66.86,66.89,66.84,66.88,12000.0,40.9487,40.9671,40.9364,40.9609,12000.0
2013-09-30 11:50:00,66.88,66.91,66.86,66.9,7600.0,40.9609,40.9793,40.9487,40.9732,7600.0
2013-09-30 11:55:00,66.91,66.92,66.86,66.86,7200.0,40.9793,40.9854,40.9487,40.9487,7200.0
2013-09-30 12:00:00,66.86,66.88,66.77,66.79,19900.0,40.9487,40.9609,40.8936,40.9058,19900.0
2013-09-30 12:05:00,66.79,66.83,66.76,66.76,5900.0,40.9058,40.9303,40.8874,40.8874,5900.0
2013-09-30 12:10:00,66.76,66.76,66.71,66.74,18400.0,40.8874,40.8874,40.8568,40.8752,18400.0
2013-09-30 12:15:00,66.74,66.77,66.71,66.76,14400.0,40.8752,40.8936,40.8568,40.8874,14400.0
2013-09-30 12:20:00,66.76,66.76,66.72,66.72,8900.0,40.8874,40.8874,40.8629,40.8629,8900.0
2013-09-30 12:25:00,66.72,66.77,66.67,66.77,8800.0,40.8629,40.8936,40.8323,40.8936,8800.0
2013-09-30 12:30:00,66.77,66.78,66.68,66.68,17300.0,40.8936,40.8997,40.8384,40.8384,17300.0
2013-09-30 12:35:00,66.68,66.7,66.64,66.67,16400.0,40.8384,40.8507,40.814,40.8323,16400.0
2013-09-30 12:40:00,66.68,66.72,66.67,66.71,10400.0,40.8384,40.8629,40.8323,40.8568,10400.0
2013-09-30 12:45:00,66.71,66.72,66.67,66.69,7400.0,40.8568,40.8629,40.8323,40.8446,7400.0
2013-09-30 12:50:00,66.71,66.72,66.67,66.67,10500.0,40.8568,40.8629,40.8323,40.8323,10500.0
2013-09-30 12:55:00,66.67,66.71,66.66,66.68,9100.0,40.8323,40.8568,40.8262,40.8384,9100.0
2013-09-30 13:00:00,66.68,66.71,66.67,66.7,8700.0,40.8384,40.8568,40.8323,40.8507,8700.0
2013-09-30 13:05:00,66.7,66.7,66.67,66.68,6400.0,40.8507,40.8507,40.8323,40.8384,6400.0
2013-09-30 13:10:00,66.69,66.7,66.66,66.7,6700.0,40.8446,40.8507,40.8262,40.8507,6700.0
2013-09-30 13:15:00,66.69,66.81,66.68,66.81,19400.0,40.8446,40.9181,40.8384,40.9181,19400.0
2013-09-30 13:20:00,66.81,66.81,66.76,66.76,11300.0,40.9181,40.9181,40.8874,40.8874,11300.0
2013-09-30 13:25:00,66.75,66.78,66.68,66.68,11000.0,40.8813,40.8997,40.8384,40.8384,11000.0
2013-09-30 13:30:00,66.69,66.73,66.68,66.72,13800.0,40.8446,40.8691,40.8384,40.8629,13800.0
2013-09-30 13:35:00,66.74,66.77,66.71,66.72,18700.0,40.8752,40.8936,40.8568,40.8629,18700.0
2013-09-30 13:40:00,66.73,66.74,66.7,66.7,8200.0,40.8691,40.8752,40.8507,40.8507,8200.0
2013-09-30 13:45:00,66.71,66.79,66.71,66.73,12200.0,40.8568,40.9058,40.8568,40.8691,12200.0
2013-09-30 13:50:00,66.73,66.77,66.72,66.77,15100.0,40.8691,40.8936,40.8629,40.8936,15100.0
2013-09-30 13:55:00,66.77,66.77,66.67,66.76,16900.0,40.8936,40.8936,40.8323,40.8874,16900.0
2013-09-30 14:00:00,66.75,66.81,66.73,66.8,16300.0,40.8813,40.9181,40.8691,40.9119,16300.0
2013-09-30 14:05:00,66.79,66.81,66.74,66.81,15200.0,40.9058,40.9181,40.8752,40.9181,15200.0
2013-09-30 14:10:00,66.81,66.85,66.81,66.82,17500.0,40.9181,40.9426,40.9181,40.9242,17500.0
2013-09-30 14:15:00,66.84,66.9,66.8,66.9,12400.0,40.9364,40.9732,40.9119,40.9732,12400.0
2013-09-30 14:20:00,66.89,66.89,66.8,66.83,15500.0,40.9671,40.9671,40.9119,40.9303,15500.0
2013-09-30 14:25:00,66.82,66.9,66.82,66.87,23900.0,40.9242,40.9732,40.9242,40.9548,23900.0
2013-09-30 14:30:00,66.86,66.94,66.86,66.91,18400.0,40.9487,40.9977,40.9487,40.9793,18400.0
2013-09-30 14:35:00,66.9,66.96,66.89,66.93,14200.0,40.9732,41.0099,40.9671,40.9916,14200.0
2013-09-30 14:40:00,66.93,66.95,66.88,66.93,18300.0,40.9916,41.0038,40.9609,40.9916,18300.0
2013-09-30 14:45:00,66.93,66.97,66.92,66.97,16300.0,40.9916,41.0161,40.9854,41.0161,16300.0
2013-09-30 14:50:00,66.97,66.97,66.91,66.93,17100.0,41.0161,41.0161,40.9793,40.9916,17100.0
2013-09-30 14:55:00,66.93,66.94,66.86,66.87,20100.0,40.9916,40.9977,40.9487,40.9548,20100.0
2013-09-30 15:00:00,66.88,66.88,66.77,66.77,18300.0,40.9609,40.9609,40.8936,40.8936,18300.0
2013-09-30 15:05:00,66.76,66.82,66.73,66.75,30300.0,40.8874,40.9242,40.8691,40.8813,30300.0
2013-09-30 15:10:00,66.75,66.75,66.69,66.7,27300.0,40.8813,40.8813,40.8446,40.8507,27300.0
2013-09-30 15:15:00,66.7,66.72,66.66,66.72,31000.0,40.8507,40.8629,40.8262,40.8629,31000.0
2013-09-30 15:20:00,66.71,66.75,66.67,66.69,27700.0,40.8568,40.8813,40.8323,40.8446,27700.0
2013-09-30 15:25:00,66.71,66.73,66.68,66.71,25200.0,40.8568,40.8691,40.8384,40.8568,25200.0
2013-09-30 15:30:00,66.71,66.71,66.64,66.65,32000.0,40.8568,40.8568,40.814,40.8201,32000.0
2013-09-30 15:35:00,66.66,66.7,66.61,66.63,45000.0,40.8262,40.8507,40.7956,40.8078,45000.0
2013-09-30 15:40:00,66.63,66.66,66.62,66.63,45200.0,40.8078,40.8262,40.8017,40.8078,45200.0
2013-09-30 15:45:00,66.64,66.67,66.62,66.67,176500.0,40.814,40.8323,40.8017,40.8323,176500.0
2013-09-30 15:50:00,66.67,66.74,66.64,66.7,90300.0,40.8323,40.8752,40.814,40.8507,90300.0
2013-09-30 15:55:00,66.7,66.81,66.68,66.8,206700.0,40.8507,40.9181,40.8384,40.9119,206700.0
2013-10-01 09:30:00,67.45,67.55,67.31,67.43,133700.0,41.31,41.3713,41.2243,41.2978,133700.0
2013-10-01 09:35:00,67.43,67.44,67.23,67.25,49800.0,41.2978,41.3039,41.1753,41.1875,49800.0
2013-10-01 09:40:00,67.23,67.25,67.04,67.08,47400.0,41.1753,41.1875,41.0589,41.0834,47400.0
2013-10-01 09:45:00,67.1,67.2,67.04,67.14,36200.0,41.0957,41.1569,41.0589,41.1202,36200.0
2013-10-01 09:50:00,67.15,67.2,67.03,67.05,28400.0,41.1263,41.1569,41.0528,41.0651,28400.0
2013-10-01 09:55:00,67.05,67.09,66.91,66.98,28700.0,41.0651,41.0896,40.9793,41.0222,28700.0
2013-10-01 10:00:00,67.0,67.05,66.97,66.98,45700.0,41.0344,41.0651,41.0161,41.0222,45700.0
2013-10-01 10:05:00,67.0,67.06,66.97,67.03,84300.0,41.0344,41.0712,41.0161,41.0528,84300.0
2013-10-01 10:10:00,67.05,67.14,67.02,67.08,45500.0,41.0651,41.1202,41.0467,41.0834,45500.0
2013-10-01 10:15:00,67.08,67.1,67.05,67.07,26300.0,41.0834,41.0957,41.0651,41.0773,26300.0
2013-10-01 10:20:00,67.08,67.13,67.03,67.11,37400.0,41.0834,41.1141,41.0528,41.1018,37400.0
2013-10-01 10:25:00,67.13,67.21,67.11,67.14,27600.0,41.1141,41.163,41.1018,41.1202,27600.0
2013-10-01 10:30:00,67.14,67.21,67.1,67.19,38100.0,41.1202,41.163,41.0957,41.1508,38100.0
2013-10-01 10:35:00,67.18,67.25,67.16,67.21,23800.0,41.1447,41.1875,41.1324,41.163,23800.0
2013-10-01 10:40:00,67.21,67.25,67.14,67.18,24200.0,41.163,41.1875,41.1202,41.1447,24200.0
2013-10-01 10:45:00,67.19,67.2,67.13,67.15,26700.0,41.1508,41.1569,41.1141,41.1263,26700.0
2013-10-01 10:50:00,67.15,67.17,67.13,67.16,25700.0,41.1263,41.1386,41.1141,41.1324,25700.0
2013-10-01 10:55:00,67.15,67.17,67.09,67.15,34600.0,41.1263,41.1386,41.0896,41.1263,34600.0
2013-10-01 11:00:00,67.16,67.17,67.1,67.12,18800.0,41.1324,41.1386,41.0957,41.1079,18800.0
2013-10-01 11:05:00,67.12,67.12,67.05,67.08,42800.0,41.1079,41.1079,41.0651,41.0834,42800.0
2013-10-01 11:10:00,67.08,67.09,67.03,67.04,22800.0,41.0834,41.0896,41.0528,41.0589,22800.0
2013-10-01 11:15:00,67.05,67.11,67.02,67.11,19200.0,41.0651,41.1018,41.0467,41.1018,19200.0
2013-10-01 11:20:00,67.11,67.12,67.06,67.06,14900.0,41.1018,41.1079,41.0712,41.0712,14900.0
2013-10-01 11:25:00,67.06,67.09,67.04,67.07,17300.0,41.0712,41.0896,41.0589,41.0773,17300.0
2013-10-01 11:30:00,67.07,67.08,67.03,67.06,34000.0,41.0773,41.0834,41.0528,41.0712,34000.0
2013-10-01 11:35:00,67.06,67.13,67.04,67.13,18800.0,41.0712,41.1141,41.0589,41.1141,18800.0
2013-10-01 11:40:00,67.14,67.16,67.12,67.13,12500.0,41.1202,41.1324,41.1079,41.1141,12500.0
2013-10-01 11:45:00,67.13,67.14,67.11,67.11,11700.0,41.1141,41.1202,41.1018,41.1018,11700.0
2013-10-01 11:50:00,67.1,67.12,67.07,67.12,11200.0,41.0957,41.1079,41.0773,41.1079,11200.0
2013-10-01 11:55:00,67.12,67.13,67.09,67.09,18300.0,41.1079,41.1141,41.0896,41.0896,18300.0
2013-10-01 12:00:00,67.08,67.15,67.08,67.13,24000.0,41.0834,41.1263,41.0834,41.1141,24000.0
2013-10-01 12:05:00,67.12,67.13,67.1,67.1,12100.0,41.1079,41.1141,41.0957,41.0957,12100.0
2013-10-01 12:10:00,67.12,67.12,67.08,67.09,18800.0,41.1079,41.1079,41.0834,41.0896,18800.0
2013-10-01 12:15:00,67.09,67.1,67.08,67.1,9900.0,41.0896,41.0957,41.0834,41.0957,9900.0
2013-10-01 12:20:00,67.1,67.13,67.09,67.12,11900.0,41.0957,41.1141,41.0896,41.1079,11900.0
2013-10-01 12:25:00,67.13,67.14,67.11,67.11,26600.0,41.1141,41.1202,41.1018,41.1018,26600.0
2013-10-01 12:30:00,67.12,67.14,67.11,67.14,11000.0,41.1079,41.1202,41.1018,41.1202,11000.0
2013-10-01 12:35:00,67.14,67.14,67.09,67.1,10100.0,41.1202,41.1202,41.0896,41.0957,10100.0
2013-10-01 12:40:00,67.1,67.12,67.04,67.04,17800.0,41.0957,41.1079,41.0589,41.0589,17800.0
2013-10-01 12:45:00,67.04,67.08,67.0,67.02,32600.0,41.0589,41.0834,41.0344,41.0467,32600.0
2013-10-01 12:50:00,67.02,67.08,67.02,67.07,12800.0,41.0467,41.0834,41.0467,41.0773,12800.0
2013-10-01 12:55:00,67.07,67.08,67.01,67.02,14900.0,41.0773,41.0834,41.0406,41.0467,14900.0
2013-10-01 13:00:00,67.02,67.02,66.99,67.01,15700.0,41.0467,41.0467,41.0283,41.0406,15700.0
2013-10-01 13:05:00,67.01,67.01,67.0,67.01,9900.0,41.0406,41.0406,41.0344,41.0406,9900.0
2013-10-01 13:10:00,67.01,67.06,67.0,67.06,18000.0,41.0406,41.0712,41.0344,41.0712,18000.0
2013-10-01 13:15:00,67.06,67.07,67.04,67.06,7900.0,41.0712,41.0773,41.0589,41.0712,7900.0
2013-10-01 13:20:00,67.07,67.08,67.04,67.04,12000.0,41.0773,41.0834,41.0589,41.0589,12000.0
2013-10-01 13:25:00,67.04,67.06,67.02,67.05,6900.0,41.0589,41.0712,41.0467,41.0651,6900.0
2013-10-01 13:30:00,67.05,67.09,67.04,67.05,16000.0,41.0651,41.0896,41.0589,41.0651,16000.0
2013-10-01 13:35:00,67.06,67.08,67.05,67.07,6800.0,41.0712,41.0834,41.0651,41.0773,6800.0
2013-10-01 13:40:00,67.07,67.07,67.01,67.02,14300.0,41.0773,41.0773,41.0406,41.0467,14300.0
2013-10-01 13:45:00,67.02,67.02,66.99,67.0,10100.0,41.0467,41.0467,41.0283,41.0344,10100.0
2013-10-01 13:50:00,67.0,67.03,66.99,67.0,7100.0,41.0344,41.0528,41.0283,41.0344,7100.0
2013-10-01 13:55:00,67.01,67.02,67.0,67.0,6700.0,41.0406,41.0467,41.0344,41.0344,6700.0
2013-10-01 14:00:00,67.01,67.02,67.0,67.0,18000.0,41.0406,41.0467,41.0344,41.0344,18000.0
2013-10-01 14:05:00,67.0,67.01,66.99,67.01,14500.0,41.0344,41.0406,41.0283,41.0406,14500.0
2013-10-01 14:10:00,67.02,67.03,67.01,67.02,11500.0,41.0467,41.0528,41.0406,41.0467,11500.0
2013-10-01 14:15:00,67.01,67.03,67.01,67.01,11600.0,41.0406,41.0528,41.0406,41.0406,11600.0
2013-10-01 14:20:00,67.01,67.03,67.01,67.01,13200.0,41.0406,41.0528,41.0406,41.0406,13200.0
2013-10-01 14:25:00,67.0,67.02,66.97,66.99,55200.0,41.0344,41.0467,41.0161,41.0283,55200.0
2013-10-01 14:30:00,66.99,67.03,66.99,67.02,14500.0,41.0283,41.0528,41.0283,41.0467,14500.0
2013-10-01 14:35:00,67.01,67.02,66.96,67.0,15800.0,41.0406,41.0467,41.0099,41.0344,15800.0
2013-10-01 14:40:00,67.01,67.03,66.98,67.0,27000.0,41.0406,41.0528,41.0222,41.0344,27000.0
2013-10-01 14:45:00,67.0,67.0,66.93,66.94,22100.0,41.0344,41.0344,40.9916,40.9977,22100.0
2013-10-01 14:50:00,66.94,67.04,66.93,67.04,68100.0,40.9977,41.0589,40.9916,41.0589,68100.0
2013-10-01 14:55:00,67.04,67.06,67.02,67.04,15500.0,41.0589,41.0712,41.0467,41.0589,15500.0
2013-10-01 15:00:00,67.04,67.07,67.01,67.04,18700.0,41.0589,41.0773,41.0406,41.0589,18700.0
2013-10-01 15:05:00,67.03,67.04,66.98,67.02,20300.0,41.0528,41.0589,41.0222,41.0467,20300.0
2013-10-01 15:10:00,67.02,67.07,67.0,67.03,19400.0,41.0467,41.0773,41.0344,41.0528,19400.0
2013-10-01 15:15:00,67.03,67.08,67.03,67.04,22300.0,41.0528,41.0834,41.0528,41.0589,22300.0
2013-10-01 15:20:00,67.04,67.06,67.0,67.02,22500.0,41.0589,41.0712,41.0344,41.0467,22500.0
2013-10-01 15:25:00,67.01,67.08,67.01,67.03,31700.0,41.0406,41.0834,41.0406,41.0528,31700.0
2013-10-01 15:30:00,67.04,67.08,67.03,67.08,22800.0,41.0589,41.0834,41.0528,41.0834,22800.0
2013-10-01 15:35:00,67.08,67.09,67.05,67.08,64500.0,41.0834,41.0896,41.0651,41.0834,64500.0
2013-10-01 15:40:00,67.08,67.12,67.07,67.07,29700.0,41.0834,41.1079,41.0773,41.0773,29700.0
2013-10-01 15:45:00,67.07,67.11,67.04,67.1,74400.0,41.0773,41.1018,41.0589,41.0957,74400.0
2013-10-01 15:50:00,67.09,67.13,67.09,67.11,84100.0,41.0896,41.1141,41.0896,41.1018,84100.0
2013-10-01 15:55:00,67.11,67.27,67.11,67.26,173500.0,41.1018,41.1998,41.1018,41.1937,173500.0
2013-10-02 09:30:00,67.09,67.23,67.07,67.08,72000.0,41.0896,41.1753,41.0773,41.0834,72000.0
2013-10-02 09:35:00,67.08,67.12,67.04,67.04,41700.0,41.0834,41.1079,41.0589,41.0589,41700.0
2013-10-02 09:40:00,67.09,67.09,67.02,67.02,21200.0,41.0896,41.0896,41.0467,41.0467,21200.0
2013-10-02 09:45:00,67.02,67.03,66.92,66.94,26000.0,41.0467,41.0528,40.9854,40.9977,26000.0
2013-10-02 09:50:00,66.92,66.99,66.9,66.95,20700.0,40.9854,41.0283,40.9732,41.0038,20700.0
2013-10-02 09:55:00,66.96,67.0,66.9,67.0,33100.0,41.0099,41.0344,40.9732,41.0344,33100.0
2013-10-02 10:00:00,67.01,67.11,66.99,67.1,22000.0,41.0406,41.1018,41.0283,41.0957,22000.0
2013-10-02 10:05:00,67.09,67.17,67.04,67.14,31500.0,41.0896,41.1386,41.0589,41.1202,31500.0
2013-10-02 10:10:00,67.13,67.13,66.96,66.96,47600.0,41.1141,41.1141,41.0099,41.0099,47600.0
2013-10-02 10:15:00,66.95,67.01,66.92,66.92,31200.0,41.0038,41.0406,40.9854,40.9854,31200.0
2013-10-02 10:20:00,66.92,66.94,66.82,66.83,28300.0,40.9854,40.9977,40.9242,40.9303,28300.0
2013-10-02 10:25:00,66.84,66.96,66.83,66.94,14800.0,40.9364,41.0099,40.9303,40.9977,14800.0
2013-10-02 10:30:00,66.94,66.98,66.84,66.85,19700.0,40.9977,41.0222,40.9364,40.9426,19700.0
2013-10-02 10:35:00,66.85,66.9,66.81,66.84,25700.0,40.9426,40.9732,40.9181,40.9364,25700.0
2013-10-02 10:40:00,66.85,66.87,66.81,66.84,18000.0,40.9426,40.9548,40.9181,40.9364,18000.0
2013-10-02 10:45:00,66.84,66.88,66.82,66.82,16300.0,40.9364,40.9609,40.9242,40.9242,16300.0
2013-10-02 10:50:00,66.82,66.85,66.8,66.83,13200.0,40.9242,40.9426,40.9119,40.9303,13200.0
2013-10-02 10:55:00,66.85,66.88,66.81,66.84,24300.0,40.9426,40.9609,40.9181,40.9364,24300.0
2013-10-02 11:00:00,66.83,66.83,66.75,66.78,22900.0,40.9303,40.9303,40.8813,40.8997,22900.0
2013-10-02 11:05:00,66.77,66.83,66.77,66.82,21000.0,40.8936,40.9303,40.8936,40.9242,21000.0
2013-10-02 11:10:00,66.82,66.87,66.81,66.87,22200.0,40.9242,40.9548,40.9181,40.9548,22200.0
2013-10-02 11:15:00,66.88,66.94,66.87,66.93,23000.0,40.9609,40.9977,40.9548,40.9916,23000.0
2013-10-02 11:20:00,66.94,66.99,66.92,66.96,18100.0,40.9977,41.0283,40.9854,41.0099,18100.0
2013-10-02 11:25:00,66.96,66.98,66.94,66.94,13100.0,41.0099,41.0222,40.9977,40.9977,13100.0
2013-10-02 11:30:00,66.95,67.05,66.95,67.01,32400.0,41.0038,41.0651,41.0038,41.0406,32400.0
2013-10-02 11:35:00,67.01,67.01,66.96,66.96,8900.0,41.0406,41.0406,41.0099,41.0099,8900.0
2013-10-02 11:40:00,66.95,66.97,66.9,66.93,9500.0,41.0038,41.0161,40.9732,40.9916,9500.0
2013-10-02 11:45:00,66.92,67.0,66.92,66.99,16000.0,40.9854,41.0344,40.9854,41.0283,16000.0
2013-10-02 11:50:00,66.98,67.01,66.97,66.99,15200.0,41.0222,41.0406,41.0161,41.0283,15200.0
2013-10-02 11:55:00,67.0,67.0,66.97,66.98,8900.0,41.0344,41.0344,41.0161,41.0222,8900.0
2013-10-02 12:00:00,66.98,67.03,66.98,67.01,16700.0,41.0222,41.0528,41.0222,41.0406,16700.0
2013-10-02 12:05:00,67.03,67.05,67.02,67.05,6400.0,41.0528,41.0651,41.0467,41.0651,6400.0
2013-10-02 12:10:00,67.05,67.09,67.03,67.03,13800.0,41.0651,41.0896,41.0528,41.0528,13800.0
2013-10-02 12:15:00,67.03,67.1,67.03,67.1,11100.0,41.0528,41.0957,41.0528,41.0957,11100.0
2013-10-02 12:20:00,67.11,67.16,67.11,67.16,7500.0,41.1018,41.1324,41.1018,41.1324,7500.0
2013-10-02 12:25:00,67.17,67.18,67.13,67.15,5900.0,41.1386,41.1447,41.1141,41.1263,5900.0
2013-10-02 12:30:00,67.16,67.21,67.15,67.21,10300.0,41.1324,41.163,41.1263,41.163,10300.0
2013-10-02 12:35:00,67.22,67.28,67.2,67.25,18500.0,41.1692,41.2059,41.1569,41.1875,18500.0
2013-10-02 12:40:00,67.27,67.29,67.24,67.27,27000.0,41.1998,41.212,41.1814,41.1998,27000.0
2013-10-02 12:45:00,67.27,67.27,67.2,67.24,14700.0,41.1998,41.1998,41.1569,41.1814,14700.0
2013-10-02 12:50:00,67.25,67.25,67.21,67.21,10200.0,41.1875,41.1875,41.163,41.163,10200.0
2013-10-02 12:55:00,67.22,67.28,67.22,67.25,14900.0,41.1692,41.2059,41.1692,41.1875,14900.0
2013-10-02 13:00:00,67.25,67.28,67.24,67.25,21100.0,41.1875,41.2059,41.1814,41.1875,21100.0
2013-10-02 13:05:00,67.25,67.25,67.19,67.19,14900.0,41.1875,41.1875,41.1508,41.1508,14900.0
2013-10-02 13:10:00,67.19,67.23,67.18,67.19,10700.0,41.1508,41.1753,41.1447,41.1508,10700.0
2013-10-02 13:15:00,67.19,67.26,67.18,67.26,6000.0,41.1508,41.1937,41.1447,41.1937,6000.0
2013-10-02 13:20:00,67.25,67.28,67.23,67.25,12500.0,41.1875,41.2059,41.1753,41.1875,12500.0
2013-10-02 13:25:00,67.25,67.3,67.25,67.28,23200.0,41.1875,41.2182,41.1875,41.2059,23200.0
2013-10-02 13:30:00,67.28,67.29,67.26,67.28,12900.0,41.2059,41.212,41.1937,41.2059,12900.0
2013-10-02 13:35:00,67.28,67.33,67.27,67.27,17700.0,41.2059,41.2365,41.1998,41.1998,17700.0
2013-10-02 13:40:00,67.27,67.28,67.25,67.25,10900.0,41.1998,41.2059,41.1875,41.1875,10900.0
2013-10-02 13:45:00,67.24,67.28,67.2,67.23,19100.0,41.1814,41.2059,41.1569,41.1753,19100.0
2013-10-02 13:50:00,67.2,67.22,67.19,67.19,16100.0,41.1569,41.1692,41.1508,41.1508,16100.0
2013-10-02 13:55:00,67.19,67.2,67.15,67.15,17200.0,41.1508,41.1569,41.1263,41.1263,17200.0
2013-10-02 14:00:00,67.15,67.15,67.1,67.14,17200.0,41.1263,41.1263,41.0957,41.1202,17200.0
2013-10-02 14:05:00,67.15,67.19,67.14,67.18,17500.0,41.1263,41.1508,41.1202,41.1447,17500.0
2013-10-02 14:10:00,67.18,67.18,67.09,67.09,13200.0,41.1447,41.1447,41.0896,41.0896,13200.0
2013-10-02 14:15:00,67.09,67.09,67.05,67.06,13500.0,41.0896,41.0896,41.0651,41.0712,13500.0
2013-10-02 14:20:00,67.06,67.09,67.05,67.07,12300.0,41.0712,41.0896,41.0651,41.0773,12300.0
2013-10-02 14:25:00,67.08,67.11,67.07,67.08,8600.0,41.0834,41.1018,41.0773,41.0834,8600.0
2013-10-02 14:30:00,67.09,67.18,67.08,67.17,10300.0,41.0896,41.1447,41.0834,41.1386,10300.0
2013-10-02 14:35:00,67.17,67.18,67.09,67.1,20600.0,41.1386,41.1447,41.0896,41.0957,20600.0
2013-10-02 14:40:00,67.1,67.12,67.07,67.07,12400.0,41.0957,41.1079,41.0773,41.0773,12400.0
2013-10-02 14:45:00,67.08,67.13,67.08,67.08,15400.0,41.0834,41.1141,41.0834,41.0834,15400.0
2013-10-02 14:50:00,67.08,67.13,67.06,67.11,17700.0,41.0834,41.1141,41.0712,41.1018,17700.0
2013-10-02 14:55:00,67.1,67.12,67.08,67.09,19400.0,41.0957,41.1079,41.0834,41.0896,19400.0
2013-10-02 15:00:00,67.09,67.1,67.05,67.07,21600.0,41.0896,41.0957,41.0651,41.0773,21600.0
2013-10-02 15:05:00,67.08,67.11,67.07,67.1,16800.0,41.0834,41.1018,41.0773,41.0957,16800.0
2013-10-02 15:10:00,67.11,67.15,67.09,67.14,13800.0,41.1018,41.1263,41.0896,41.1202,13800.0
2013-10-02 15:15:00,67.13,67.16,67.1,67.15,13800.0,41.1141,41.1324,41.0957,41.1263,13800.0
2013-10-02 15:20:00,67.16,67.16,67.1,67.1,19100.0,41.1324,41.1324,41.0957,41.0957,19100.0
2013-10-02 15:25:00,67.1,67.11,67.07,67.1,13100.0,41.0957,41.1018,41.0773,41.0957,13100.0
2013-10-02 15:30:00,67.11,67.17,67.1,67.16,29100.0,41.1018,41.1386,41.0957,41.1324,29100.0
2013-10-02 15:35:00,67.15,67.16,67.12,67.15,18300.0,41.1263,41.1324,41.1079,41.1263,18300.0
2013-10-02 15:40:00,67.16,67.16,67.12,67.12,20000.0,41.1324,41.1324,41.1079,41.1079,20000.0
2013-10-02 15:45:00,67.11,67.12,67.05,67.05,39800.0,41.1018,41.1079,41.0651,41.0651,39800.0
2013-10-02 15:50:00,67.05,67.11,67.05,67.1,47500.0,41.0651,41.1018,41.0651,41.0957,47500.0
2013-10-02 15:55:00,67.1,67.24,67.09,67.23,131300.0,41.0957,41.1814,41.0896,41.1753,131300.0
2013-10-03 09:30:00,66.97,67.02,66.45,66.49,67300.0,41.0161,41.0467,40.6976,40.7221,67300.0
2013-10-03 09:35:00,66.48,66.55,66.43,66.53,32000.0,40.716,40.7588,40.6853,40.7466,32000.0
2013-10-03 09:40:00,66.5,66.54,66.38,66.44,29800.0,40.7282,40.7527,40.6547,40.6915,29800.0
2013-10-03 09:45:00,66.45,66.46,66.33,66.35,27800.0,40.6976,40.7037,40.6241,40.6363,27800.0
2013-10-03 09:50:00,66.35,66.39,66.24,66.27,37000.0,40.6363,40.6608,40.569,40.5873,37000.0
2013-10-03 09:55:00,66.27,66.32,66.25,66.29,19200.0,40.5873,40.618,40.5751,40.5996,19200.0
2013-10-03 10:00:00,66.26,66.36,66.24,66.32,45700.0,40.5812,40.6425,40.569,40.618,45700.0
2013-10-03 10:05:00,66.31,66.37,66.24,66.27,42900.0,40.6118,40.6486,40.569,40.5873,42900.0
2013-10-03 10:10:00,66.27,66.31,66.21,66.22,47500.0,40.5873,40.6118,40.5506,40.5567,47500.0
2013-10-03 10:15:00,66.23,66.24,66.12,66.14,41800.0,40.5628,40.569,40.4955,40.5077,41800.0
2013-10-03 10:20:00,66.14,66.19,66.05,66.19,67200.0,40.5077,40.5383,40.4526,40.5383,67200.0
2013-10-03 10:25:00,66.19,66.3,66.15,66.29,38600.0,40.5383,40.6057,40.5138,40.5996,38600.0
2013-10-03 10:30:00,66.29,66.33,66.26,66.29,38400.0,40.5996,40.6241,40.5812,40.5996,38400.0
2013-10-03 10:35:00,66.3,66.4,66.29,66.39,32900.0,40.6057,40.667,40.5996,40.6608,32900.0
2013-10-03 10:40:00,66.39,66.45,66.37,66.42,27900.0,40.6608,40.6976,40.6486,40.6792,27900.0
2013-10-03 10:45:00,66.42,66.42,66.37,66.4,23400.0,40.6792,40.6792,40.6486,40.667,23400.0
2013-10-03 10:50:00,66.39,66.48,66.37,66.48,45200.0,40.6608,40.716,40.6486,40.716,45200.0
2013-10-03 10:55:00,66.47,66.52,66.43,66.45,22100.0,40.7098,40.7405,40.6853,40.6976,22100.0
2013-10-03 11:00:00,66.45,66.48,66.36,66.39,17900.0,40.6976,40.716,40.6425,40.6608,17900.0
2013-10-03 11:05:00,66.37,66.42,66.33,66.4,33100.0,40.6486,40.6792,40.6241,40.667,33100.0
2013-10-03 11:10:00,66.4,66.41,66.33,66.38,23200.0,40.667,40.6731,40.6241,40.6547,23200.0
2013-10-03 11:15:00,66.37,66.37,66.31,66.32,9400.0,40.6486,40.6486,40.6118,40.618,9400.0
2013-10-03 11:20:00,66.34,66.38,66.32,66.38,17100.0,40.6302,40.6547,40.618,40.6547,17100.0
2013-10-03 11:25:00,66.36,66.43,66.31,66.39,44400.0,40.6425,40.6853,40.6118,40.6608,44400.0
2013-10-03 11:30:00,66.39,66.47,66.36,66.47,26400.0,40.6608,40.7098,40.6425,40.7098,26400.0
2013-10-03 11:35:00,66.45,66.47,66.39,66.47,36600.0,40.6976,40.7098,40.6608,40.7098,36600.0
2013-10-03 11:40:00,66.46,66.54,66.46,66.52,35900.0,40.7037,40.7527,40.7037,40.7405,35900.0
2013-10-03 11:45:00,66.52,66.54,66.43,66.47,28100.0,40.7405,40.7527,40.6853,40.7098,28100.0
2013-10-03 11:50:00,66.47,66.57,66.47,66.55,23200.0,40.7098,40.7711,40.7098,40.7588,23200.0
2013-10-03 11:55:00,66.57,66.61,66.56,66.59,16500.0,40.7711,40.7956,40.765,40.7833,16500.0
2013-10-03 12:00:00,66.59,66.62,66.54,66.54,17400.0,40.7833,40.8017,40.7527,40.7527,17400.0
2013-10-03 12:05:00,66.54,66.55,66.48,66.48,15700.0,40.7527,40.7588,40.716,40.716,15700.0
2013-10-03 12:10:00,66.48,66.52,66.48,66.49,19900.0,40.716,40.7405,40.716,40.7221,19900.0
2013-10-03 12:15:00,66.48,66.51,66.46,66.48,28400.0,40.716,40.7343,40.7037,40.716,28400.0
2013-10-03 12:20:00,66.47,66.49,66.42,66.43,24600.0,40.7098,40.7221,40.6792,40.6853,24600.0
2013-10-03 12:25:00,66.42,66.52,66.42,66.52,19800.0,40.6792,40.7405,40.6792,40.7405,19800.0
2013-10-03 12:30:00,66.51,66.55,66.5,66.52,29800.0,40.7343,40.7588,40.7282,40.7405,29800.0
2013-10-03 12:35:00,66.52,66.56,66.5,66.53,11300.0,40.7405,40.765,40.7282,40.7466,11300.0
2013-10-03 12:40:00,66.53,66.61,66.53,66.58,25200.0,40.7466,40.7956,40.7466,40.7772,25200.0
2013-10-03 12:45:00,66.58,66.75,66.58,66.75,35700.0,40.7772,40.8813,40.7772,40.8813,35700.0
2013-10-03 12:50:00,66.74,66.78,66.7,66.72,12900.0,40.8752,40.8997,40.8507,40.8629,12900.0
2013-10-03 12:55:00,66.73,66.76,66.7,66.7,9700.0,40.8691,40.8874,40.8507,40.8507,9700.0
2013-10-03 13:00:00,66.7,66.72,66.65,66.7,11200.0,40.8507,40.8629,40.8201,40.8507,11200.0
2013-10-03 13:05:00,66.69,66.7,66.65,66.69,6400.0,40.8446,40.8507,40.8201,40.8446,6400.0
2013-10-03 13:10:00,66.69,66.73,66.69,66.72,6500.0,40.8446,40.8691,40.8446,40.8629,6500.0
2013-10-03 13:15:00,66.71,66.76,66.69,66.72,12500.0,40.8568,40.8874,40.8446,40.8629,12500.0
2013-10-03 13:20:00,66.72,66.74,66.68,66.73,10600.0,40.8629,40.8752,40.8384,40.8691,10600.0
2013-10-03 13:25:00,66.72,66.78,66.72,66.76,9400.0,40.8629,40.8997,40.8629,40.8874,9400.0
2013-10-03 13:30:00,66.77,66.78,66.74,66.77,10500.0,40.8936,40.8997,40.8752,40.8936,10500.0
2013-10-03 13:35:00,66.78,66.83,66.76,66.79,14500.0,40.8997,40.9303,40.8874,40.9058,14500.0
2013-10-03 13:40:00,66.78,66.81,66.78,66.81,8800.0,40.8997,40.9181,40.8997,40.9181,8800.0
2013-10-03 13:45:00,66.81,66.86,66.81,66.86,13500.0,40.9181,40.9487,40.9181,40.9487,13500.0
2013-10-03 13:50:00,66.87,66.87,66.83,66.86,22300.0,40.9548,40.9548,40.9303,40.9487,22300.0
2013-10-03 13:55:00,66.85,66.91,66.83,66.9,30200.0,40.9426,40.9793,40.9303,40.9732,30200.0
2013-10-03 14:00:00,66.9,66.91,66.87,66.88,18100.0,40.9732,40.9793,40.9548,40.9609,18100.0
2013-10-03 14:05:00,66.87,66.87,66.73,66.73,22600.0,40.9548,40.9548,40.8691,40.8691,22600.0
2013-10-03 14:10:00,66.74,66.76,66.7,66.7,14800.0,40.8752,40.8874,40.8507,40.8507,14800.0
2013-10-03 14:15:00,66.7,66.73,66.67,66.72,25800.0,40.8507,40.8691,40.8323,40.8629,25800.0
2013-10-03 14:20:00,66.7,66.72,66.56,66.59,34400.0,40.8507,40.8629,40.765,40.7833,34400.0
2013-10-03 14:25:00,66.55,66.67,66.55,66.6,48700.0,40.7588,40.8323,40.7588,40.7895,48700.0
2013-10-03 14:30:00,66.59,66.6,66.48,66.52,28700.0,40.7833,40.7895,40.716,40.7405,28700.0
2013-10-03 14:35:00,66.53,66.6,66.51,66.58,17600.0,40.7466,40.7895,40.7343,40.7772,17600.0
2013-10-03 14:40:00,66.57,66.62,66.57,66.58,22800.0,40.7711,40.8017,40.7711,40.7772,22800.0
2013-10-03 14:45:00,66.58,66.65,66.55,66.65,13200.0,40.7772,40.8201,40.7588,40.8201,13200.0
2013-10-03 14:50:00,66.65,66.69,66.61,66.65,19200.0,40.8201,40.8446,40.7956,40.8201,19200.0
2013-10-03 14:55:00,66.66,66.7,66.64,66.64,10600.0,40.8262,40.8507,40.814,40.814,10600.0
2013-10-03 15:00:00,66.63,66.67,66.6,66.67,13300.0,40.8078,40.8323,40.7895,40.8323,13300.0
2013-10-03 15:05:00,66.67,66.69,66.64,66.64,14000.0,40.8323,40.8446,40.814,40.814,14000.0
2013-10-03 15:10:00,66.65,66.65,66.59,66.63,19300.0,40.8201,40.8201,40.7833,40.8078,19300.0
2013-10-03 15:15:00,66.61,66.63,66.59,66.63,14900.0,40.7956,40.8078,40.7833,40.8078,14900.0
2013-10-03 15:20:00,66.64,66.66,66.58,66.6,18800.0,40.814,40.8262,40.7772,40.7895,18800.0
2013-10-03 15:25:00,66.59,66.62,66.56,66.62,36700.0,40.7833,40.8017,40.765,40.8017,36700.0
2013-10-03 15:30:00,66.62,66.62,66.55,66.56,52900.0,40.8017,40.8017,40.7588,40.765,52900.0
2013-10-03 15:35:00,66.56,66.56,66.53,66.54,54100.0,40.765,40.765,40.7466,40.7527,54100.0
2013-10-03 15:40:00,66.55,66.55,66.48,66.51,84500.0,40.7588,40.7588,40.716,40.7343,84500.0
2013-10-03 15:45:00,66.51,66.51,66.42,66.42,121700.0,40.7343,40.7343,40.6792,40.6792,121700.0
2013-10-03 15:50:00,66.43,66.47,66.42,66.42,101700.0,40.6853,40.7098,40.6792,40.6792,101700.0
2013-10-03 15:55:00,66.42,66.42,66.29,66.34,182300.0,40.6792,40.6792,40.5996,40.6302,182300.0
2013-10-04 09:30:00,66.3,66.53,66.3,66.39,22300.0,40.6057,40.7466,40.6057,40.6608,22300.0
2013-10-04 09:35:00,66.39,66.46,66.32,66.45,24800.0,40.6608,40.7037,40.618,40.6976,24800.0
2013-10-04 09:40:00,66.44,66.54,66.32,66.33,15500.0,40.6915,40.7527,40.618,40.6241,15500.0
2013-10-04 09:45:00,66.32,66.41,66.26,66.41,16300.0,40.618,40.6731,40.5812,40.6731,16300.0
2013-10-04 09:50:00,66.43,66.45,66.37,66.43,10300.0,40.6853,40.6976,40.6486,40.6853,10300.0
2013-10-04 09:55:00,66.41,66.53,66.41,66.52,12800.0,40.6731,40.7466,40.6731,40.7405,12800.0
2013-10-04 10:00:00,66.54,66.61,66.51,66.52,20400.0,40.7527,40.7956,40.7343,40.7405,20400.0
2013-10-04 10:05:00,66.53,66.53,66.41,66.41,20000.0,40.7466,40.7466,40.6731,40.6731,20000.0
2013-10-04 10:10:00,66.42,66.44,66.38,66.42,22800.0,40.6792,40.6915,40.6547,40.6792,22800.0
2013-10-04 10:15:00,66.43,66.51,66.41,66.5,20300.0,40.6853,40.7343,40.6731,40.7282,20300.0
2013-10-04 10:20:00,66.5,66.55,66.48,66.48,19800.0,40.7282,40.7588,40.716,40.716,19800.0
2013-10-04 10:25:00,66.48,66.52,66.48,66.51,9400.0,40.716,40.7405,40.716,40.7343,9400.0
2013-10-04 10:30:00,66.52,66.57,66.52,66.53,12100.0,40.7405,40.7711,40.7405,40.7466,12100.0
2013-10-04 10:35:00,66.53,66.69,66.53,66.65,26000.0,40.7466,40.8446,40.7466,40.8201,26000.0
2013-10-04 10:40:00,66.66,66.67,66.53,66.53,14500.0,40.8262,40.8323,40.7466,40.7466,14500.0
2013-10-04 10:45:00,66.52,66.55,66.42,66.43,18900.0,40.7405,40.7588,40.6792,40.6853,18900.0
2013-10-04 10:50:00,66.43,66.46,66.38,66.42,17100.0,40.6853,40.7037,40.6547,40.6792,17100.0
2013-10-04 10:55:00,66.42,66.45,66.36,66.37,21700.0,40.6792,40.6976,40.6425,40.6486,21700.0
2013-10-04 11:00:00,66.36,66.36,66.26,66.26,13900.0,40.6425,40.6425,40.5812,40.5812,13900.0
2013-10-04 11:05:00,66.27,66.28,66.17,66.19,22300.0,40.5873,40.5935,40.5261,40.5383,22300.0
2013-10-04 11:10:00,66.19,66.2,66.17,66.18,15300.0,40.5383,40.5445,40.5261,40.5322,15300.0
2013-10-04 11:15:00,66.18,66.22,66.14,66.22,9200.0,40.5322,40.5567,40.5077,40.5567,9200.0
2013-10-04 11:20:00,66.23,66.24,66.19,66.23,12300.0,40.5628,40.569,40.5383,40.5628,12300.0
2013-10-04 11:25:00,66.22,66.22,66.18,66.18,12400.0,40.5567,40.5567,40.5322,40.5322,12400.0
2013-10-04 11:30:00,66.19,66.26,66.19,66.26,15400.0,40.5383,40.5812,40.5383,40.5812,15400.0
2013-10-04 11:35:00,66.26,66.34,66.26,66.31,18300.0,40.5812,40.6302,40.5812,40.6118,18300.0
2013-10-04 11:40:00,66.31,66.35,66.3,66.3,9600.0,40.6118,40.6363,40.6057,40.6057,9600.0
2013-10-04 11:45:00,66.3,66.36,66.28,66.35,12700.0,40.6057,40.6425,40.5935,40.6363,12700.0
2013-10-04 11:50:00,66.35,66.38,66.33,66.34,8400.0,40.6363,40.6547,40.6241,40.6302,8400.0
2013-10-04 11:55:00,66.33,66.39,66.31,66.37,10500.0,40.6241,40.6608,40.6118,40.6486,10500.0
2013-10-04 12:00:00,66.37,66.37,66.32,66.32,11300.0,40.6486,40.6486,40.618,40.618,11300.0
2013-10-04 12:05:00,66.32,66.32,66.29,66.32,6400.0,40.618,40.618,40.5996,40.618,6400.0
2013-10-04 12:10:00,66.31,66.32,66.28,66.32,11000.0,40.6118,40.618,40.5935,40.618,11000.0
2013-10-04 12:15:00,66.32,66.39,66.31,66.39,12400.0,40.618,40.6608,40.6118,40.6608,12400.0
2013-10-04 12:20:00,66.39,66.39,66.33,66.34,15600.0,40.6608,40.6608,40.6241,40.6302,15600.0
2013-10-04 12:25:00,66.34,66.4,66.31,66.39,15800.0,40.6302,40.667,40.6118,40.6608,15800.0
2013-10-04 12:30:00,66.39,66.41,66.39,66.41,11100.0,40.6608,40.6731,40.6608,40.6731,11100.0
2013-10-04 12:35:00,66.41,66.44,66.37,66.43,11900.0,40.6731,40.6915,40.6486,40.6853,11900.0
2013-10-04 12:40:00,66.43,66.5,66.43,66.49,12700.0,40.6853,40.7282,40.6853,40.7221,12700.0
2013-10-04 12:45:00,66.49,66.49,66.43,66.44,6100.0,40.7221,40.7221,40.6853,40.6915,6100.0
2013-10-04 12:50:00,66.45,66.45,66.39,66.41,11600.0,40.6976,40.6976,40.6608,40.6731,11600.0
2013-10-04 12:55:00,66.41,66.41,66.38,66.39,8000.0,40.6731,40.6731,40.6547,40.6608,8000.0
2013-10-04 13:00:00,66.4,66.41,66.39,66.41,9600.0,40.667,40.6731,40.6608,40.6731,9600.0
2013-10-04 13:05:00,66.42,66.43,66.39,66.43,8200.0,40.6792,40.6853,40.6608,40.6853,8200.0
2013-10-04 13:10:00,66.42,66.43,66.38,66.4,15700.0,40.6792,40.6853,40.6547,40.667,15700.0
2013-10-04 13:15:00,66.41,66.41,66.36,66.4,9500.0,40.6731,40.6731,40.6425,40.667,9500.0
2013-10-04 13:20:00,66.4,66.4,66.33,66.33,16300.0,40.667,40.667,40.6241,40.6241,16300.0
2013-10-04 13:25:00,66.33,66.33,66.26,66.3,44400.0,40.6241,40.6241,40.5812,40.6057,44400.0
2013-10-04 13:30:00,66.3,66.35,66.29,66.35,17000.0,40.6057,40.6363,40.5996,40.6363,17000.0
2013-10-04 13:35:00,66.35,66.4,66.34,66.38,13900.0,40.6363,40.667,40.6302,40.6547,13900.0
2013-10-04 13:40:00,66.36,66.36,66.28,66.28,15500.0,40.6425,40.6425,40.5935,40.5935,15500.0
2013-10-04 13:45:00,66.27,66.31,66.26,66.31,14700.0,40.5873,40.6118,40.5812,40.6118,14700.0
2013-10-04 13:50:00,66.29,66.32,66.28,66.32,12700.0,40.5996,40.618,40.5935,40.618,12700.0
2013-10-04 13:55:00,66.31,66.32,66.28,66.32,10400.0,40.6118,40.618,40.5935,40.618,10400.0
2013-10-04 14:00:00,66.31,66.36,66.3,66.35,13200.0,40.6118,40.6425,40.6057,40.6363,13200.0
2013-10-04 14:05:00,66.36,66.39,66.35,66.39,50000.0,40.6425,40.6608,40.6363,40.6608,50000.0
2013-10-04 14:10:00,66.38,66.44,66.38,66.41,8900.0,40.6547,40.6915,40.6547,40.6731,8900.0
2013-10-04 14:15:00,66.42,66.46,66.42,66.44,58000.0,40.6792,40.7037,40.6792,40.6915,58000.0
2013-10-04 14:20:00,66.44,66.45,66.42,66.44,14700.0,40.6915,40.6976,40.6792,40.6915,14700.0
2013-10-04 14:25:00,66.45,66.48,66.43,66.48,10400.0,40.6976,40.716,40.6853,40.716,10400.0
2013-10-04 14:30:00,66.48,66.5,66.47,66.48,10700.0,40.716,40.7282,40.7098,40.716,10700.0
2013-10-04 14:35:00,66.47,66.49,66.47,66.48,5500.0,40.7098,40.7221,40.7098,40.716,5500.0
2013-10-04 14:40:00,66.48,66.5,66.48,66.5,13000.0,40.716,40.7282,40.716,40.7282,13000.0
2013-10-04 14:45:00,66.5,66.51,66.48,66.49,17000.0,40.7282,40.7343,40.716,40.7221,17000.0
2013-10-04 14:50:00,66.5,66.55,66.5,66.53,12000.0,40.7282,40.7588,40.7282,40.7466,12000.0
2013-10-04 14:55:00,66.53,66.53,66.49,66.49,10400.0,40.7466,40.7466,40.7221,40.7221,10400.0
2013-10-04 15:00:00,66.5,66.51,66.47,66.49,18300.0,40.7282,40.7343,40.7098,40.7221,18300.0
2013-10-04 15:05:00,66.48,66.5,66.45,66.45,10700.0,40.716,40.7282,40.6976,40.6976,10700.0
2013-10-04 15:10:00,66.46,66.5,66.45,66.5,12100.0,40.7037,40.7282,40.6976,40.7282,12100.0
2013-10-04 15:15:00,66.48,66.5,66.45,66.47,15000.0,40.716,40.7282,40.6976,40.7098,15000.0
2013-10-04 15:20:00,66.47,66.49,66.43,66.43,14700.0,40.7098,40.7221,40.6853,40.6853,14700.0
2013-10-04 15:25:00,66.44,66.45,66.41,66.44,14300.0,40.6915,40.6976,40.6731,40.6915,14300.0
2013-10-04 15:30:00,66.43,66.44,66.38,66.38,11200.0,40.6853,40.6915,40.6547,40.6547,11200.0
2013-10-04 15:35:00,66.38,66.43,66.38,66.42,18700.0,40.6547,40.6853,40.6547,40.6792,18700.0
2013-10-04 15:40:00,66.42,66.43,66.36,66.37,25300.0,40.6792,40.6853,40.6425,40.6486,25300.0
2013-10-04 15:45:00,66.37,66.43,66.36,66.43,29000.0,40.6486,40.6853,40.6425,40.6853,29000.0
2013-10-04 15:50:00,66.42,66.43,66.4,66.42,35400.0,40.6792,40.6853,40.667,40.6792,35400.0
2013-10-04 15:55:00,66.41,66.45,66.38,66.44,93600.0,40.6731,40.6976,40.6547,40.6915,93600.0
2013-10-07 09:30:00,66.27,66.4,66.18,66.28,49300.0,40.5873,40.667,40.5322,40.5935,49300.0
2013-10-07 09:35:00,66.31,66.34,66.17,66.25,19100.0,40.6118,40.6302,40.5261,40.5751,19100.0
2013-10-07 09:40:00,66.22,66.27,66.15,66.23,15400.0,40.5567,40.5873,40.5138,40.5628,15400.0
2013-10-07 09:45:00,66.23,66.26,66.18,66.19,14500.0,40.5628,40.5812,40.5322,40.5383,14500.0
2013-10-07 09:50:00,66.18,66.24,66.17,66.23,23000.0,40.5322,40.569,40.5261,40.5628,23000.0
2013-10-07 09:55:00,66.22,66.29,66.2,66.25,13800.0,40.5567,40.5996,40.5445,40.5751,13800.0
2013-10-07 10:00:00,66.25,66.3,66.22,66.22,24600.0,40.5751,40.6057,40.5567,40.5567,24600.0
2013-10-07 10:05:00,66.24,66.37,66.24,66.34,9600.0,40.569,40.6486,40.569,40.6302,9600.0
2013-10-07 10:10:00,66.34,66.43,66.34,66.42,13500.0,40.6302,40.6853,40.6302,40.6792,13500.0
2013-10-07 10:15:00,66.45,66.45,66.39,66.41,7300.0,40.6976,40.6976,40.6608,40.6731,7300.0
2013-10-07 10:20:00,66.4,66.51,66.4,66.51,18300.0,40.667,40.7343,40.667,40.7343,18300.0
2013-10-07 10:25:00,66.51,66.57,66.5,66.54,15800.0,40.7343,40.7711,40.7282,40.7527,15800.0
2013-10-07 10:30:00,66.55,66.59,66.5,66.57,25300.0,40.7588,40.7833,40.7282,40.7711,25300.0
2013-10-07 10:35:00,66.57,66.66,66.57,66.65,10300.0,40.7711,40.8262,40.7711,40.8201,10300.0
2013-10-07 10:40:00,66.65,66.68,66.56,66.59,17200.0,40.8201,40.8384,40.765,40.7833,17200.0
2013-10-07 10:45:00,66.58,66.59,66.55,66.59,9800.0,40.7772,40.7833,40.7588,40.7833,9800.0
2013-10-07 10:50:00,66.59,66.66,66.55,66.66,33600.0,40.7833,40.8262,40.7588,40.8262,33600.0
2013-10-07 10:55:00,66.65,66.72,66.61,66.72,17100.0,40.8201,40.8629,40.7956,40.8629,17100.0
2013-10-07 11:00:00,66.72,66.72,66.62,66.66,13300.0,40.8629,40.8629,40.8017,40.8262,13300.0
2013-10-07 11:05:00,66.67,66.78,66.67,66.78,23000.0,40.8323,40.8997,40.8323,40.8997,23000.0
2013-10-07 11:10:00,66.79,66.86,66.74,66.84,30300.0,40.9058,40.9487,40.8752,40.9364,30300.0
2013-10-07 11:15:00,66.84,66.85,66.78,66.78,19700.0,40.9364,40.9426,40.8997,40.8997,19700.0
2013-10-07 11:20:00,66.78,66.81,66.75,66.75,12400.0,40.8997,40.9181,40.8813,40.8813,12400.0
2013-10-07 11:25:00,66.76,66.79,66.74,66.74,36700.0,40.8874,40.9058,40.8752,40.8752,36700.0
2013-10-07 11:30:00,66.75,66.79,66.75,66.78,46900.0,40.8813,40.9058,40.8813,40.8997,46900.0
2013-10-07 11:35:00,66.78,66.81,66.76,66.78,30400.0,40.8997,40.9181,40.8874,40.8997,30400.0
2013-10-07 11:40:00,66.78,66.85,66.77,66.84,12800.0,40.8997,40.9426,40.8936,40.9364,12800.0
2013-10-07 11:45:00,66.85,66.86,66.81,66.81,9200.0,40.9426,40.9487,40.9181,40.9181,9200.0
2013-10-07 11:50:00,66.81,66.82,66.76,66.78,10400.0,40.9181,40.9242,40.8874,40.8997,10400.0
2013-10-07 11:55:00,66.77,66.85,66.77,66.8,31500.0,40.8936,40.9426,40.8936,40.9119,31500.0
2013-10-07 12:00:00,66.79,66.8,66.76,66.78,11800.0,40.9058,40.9119,40.8874,40.8997,11800.0
2013-10-07 12:05:00,66.78,66.8,66.77,66.78,10700.0,40.8997,40.9119,40.8936,40.8997,10700.0
2013-10-07 12:10:00,66.78,66.79,66.76,66.78,5800.0,40.8997,40.9058,40.8874,40.8997,5800.0
2013-10-07 12:15:00,66.79,66.79,66.77,66.78,7000.0,40.9058,40.9058,40.8936,40.8997,7000.0
2013-10-07 12:20:00,66.77,66.79,66.75,66.78,12800.0,40.8936,40.9058,40.8813,40.8997,12800.0
2013-10-07 12:25:00,66.77,66.78,66.74,66.74,13600.0,40.8936,40.8997,40.8752,40.8752,13600.0
2013-10-07 12:30:00,66.73,66.74,66.67,66.69,13400.0,40.8691,40.8752,40.8323,40.8446,13400.0
2013-10-07 12:35:00,66.69,66.69,66.66,66.67,8300.0,40.8446,40.8446,40.8262,40.8323,8300.0
2013-10-07 12:40:00,66.66,66.75,66.66,66.73,10900.0,40.8262,40.8813,40.8262,40.8691,10900.0
2013-10-07 12:45:00,66.72,66.74,66.71,66.72,11400.0,40.8629,40.8752,40.8568,40.8629,11400.0
2013-10-07 12:50:00,66.74,66.74,66.66,66.66,8800.0,40.8752,40.8752,40.8262,40.8262,8800.0
2013-10-07 12:55:00,66.67,66.68,66.64,66.64,10700.0,40.8323,40.8384,40.814,40.814,10700.0
2013-10-07 13:00:00,66.65,66.67,66.62,66.66,8000.0,40.8201,40.8323,40.8017,40.8262,8000.0
2013-10-07 13:05:00,66.66,66.66,66.64,66.65,5700.0,40.8262,40.8262,40.814,40.8201,5700.0
2013-10-07 13:10:00,66.65,66.7,66.65,66.67,5200.0,40.8201,40.8507,40.8201,40.8323,5200.0
2013-10-07 13:15:00,66.69,66.69,66.64,66.64,10000.0,40.8446,40.8446,40.814,40.814,10000.0
2013-10-07 13:20:00,66.64,66.64,66.6,66.6,4100.0,40.814,40.814,40.7895,40.7895,4100.0
2013-10-07 13:25:00,66.6,66.61,66.55,66.56,8100.0,40.7895,40.7956,40.7588,40.765,8100.0
2013-10-07 13:30:00,66.57,66.62,66.57,66.58,8300.0,40.7711,40.8017,40.7711,40.7772,8300.0
2013-10-07 13:35:00,66.58,66.6,66.55,66.55,6800.0,40.7772,40.7895,40.7588,40.7588,6800.0
2013-10-07 13:40:00,66.55,66.58,66.52,66.52,7500.0,40.7588,40.7772,40.7405,40.7405,7500.0
2013-10-07 13:45:00,66.52,66.55,66.51,66.55,8500.0,40.7405,40.7588,40.7343,40.7588,8500.0
2013-10-07 13:50:00,66.53,66.56,66.51,66.55,14100.0,40.7466,40.765,40.7343,40.7588,14100.0
2013-10-07 13:55:00,66.55,66.65,66.55,66.65,8600.0,40.7588,40.8201,40.7588,40.8201,8600.0
2013-10-07 14:00:00,66.65,66.73,66.65,66.7,17800.0,40.8201,40.8691,40.8201,40.8507,17800.0
2013-10-07 14:05:00,66.71,66.73,66.62,66.62,15700.0,40.8568,40.8691,40.8017,40.8017,15700.0
2013-10-07 14:10:00,66.62,66.63,66.59,66.62,7200.0,40.8017,40.8078,40.7833,40.8017,7200.0
2013-10-07 14:15:00,66.62,66.66,66.62,66.64,11400.0,40.8017,40.8262,40.8017,40.814,11400.0
2013-10-07 14:20:00,66.64,66.66,66.64,66.65,8300.0,40.814,40.8262,40.814,40.8201,8300.0
2013-10-07 14:25:00,66.65,66.65,66.59,66.63,18700.0,40.8201,40.8201,40.7833,40.8078,18700.0
2013-10-07 14:30:00,66.63,66.69,66.63,66.68,9200.0,40.8078,40.8446,40.8078,40.8384,9200.0
2013-10-07 14:35:00,66.67,66.69,66.64,66.66,10300.0,40.8323,40.8446,40.814,40.8262,10300.0
2013-10-07 14:40:00,66.66,66.66,66.59,66.59,10000.0,40.8262,40.8262,40.7833,40.7833,10000.0
2013-10-07 14:45:00,66.59,66.63,66.58,66.63,9200.0,40.7833,40.8078,40.7772,40.8078,9200.0
2013-10-07 14:50:00,66.62,66.63,66.61,66.63,11900.0,40.8017,40.8078,40.7956,40.8078,11900.0
2013-10-07 14:55:00,66.63,66.67,66.63,66.65,13900.0,40.8078,40.8323,40.8078,40.8201,13900.0
2013-10-07 15:00:00,66.66,66.68,66.65,66.68,9100.0,40.8262,40.8384,40.8201,40.8384,9100.0
2013-10-07 15:05:00,66.68,66.69,66.64,66.69,7200.0,40.8384,40.8446,40.814,40.8446,7200.0
2013-10-07 15:10:00,66.69,66.7,66.66,66.68,9500.0,40.8446,40.8507,40.8262,40.8384,9500.0
2013-10-07 15:15:00,66.68,66.68,66.63,66.65,9000.0,40.8384,40.8384,40.8078,40.8201,9000.0
2013-10-07 15:20:00,66.66,66.66,66.54,66.54,18100.0,40.8262,40.8262,40.7527,40.7527,18100.0
2013-10-07 15:25:00,66.55,66.56,66.53,66.53,16100.0,40.7588,40.765,40.7466,40.7466,16100.0
2013-10-07 15:30:00,66.53,66.55,66.51,66.53,15900.0,40.7466,40.7588,40.7343,40.7466,15900.0
2013-10-07 15:35:00,66.52,66.52,66.47,66.49,27500.0,40.7405,40.7405,40.7098,40.7221,27500.0
2013-10-07 15:40:00,66.5,66.52,66.46,66.51,32800.0,40.7282,40.7405,40.7037,40.7343,32800.0
2013-10-07 15:45:00,66.52,66.53,66.41,66.45,41900.0,40.7405,40.7466,40.6731,40.6976,41900.0
2013-10-07 15:50:00,66.46,66.47,66.42,66.44,51600.0,40.7037,40.7098,40.6792,40.6915,51600.0
2013-10-07 15:55:00,66.43,66.43,66.32,66.33,108100.0,40.6853,40.6853,40.618,40.6241,108100.0
2013-10-08 09:30:00,66.28,66.39,66.25,66.32,33400.0,40.5935,40.6608,40.5751,40.618,33400.0
2013-10-08 09:35:00,66.34,66.39,66.28,66.34,7000.0,40.6302,40.6608,40.5935,40.6302,7000.0
2013-10-08 09:40:00,66.36,66.5,66.31,66.42,13000.0,40.6425,40.7282,40.6118,40.6792,13000.0
2013-10-08 09:45:00,66.41,66.49,66.4,66.49,13500.0,40.6731,40.7221,40.667,40.7221,13500.0
2013-10-08 09:50:00,66.48,66.49,66.4,66.44,12600.0,40.716,40.7221,40.667,40.6915,12600.0
2013-10-08 09:55:00,66.45,66.55,66.43,66.46,13400.0,40.6976,40.7588,40.6853,40.7037,13400.0
2013-10-08 10:00:00,66.49,66.49,66.41,66.49,17000.0,40.7221,40.7221,40.6731,40.7221,17000.0
2013-10-08 10:05:00,66.49,66.57,66.49,66.52,12100.0,40.7221,40.7711,40.7221,40.7405,12100.0
2013-10-08 10:10:00,66.52,66.63,66.51,66.58,28100.0,40.7405,40.8078,40.7343,40.7772,28100.0
2013-10-08 10:15:00,66.58,66.75,66.58,66.75,19800.0,40.7772,40.8813,40.7772,40.8813,19800.0
2013-10-08 10:20:00,66.75,66.8,66.72,66.75,20800.0,40.8813,40.9119,40.8629,40.8813,20800.0
2013-10-08 10:25:00,66.74,66.87,66.74,66.86,16700.0,40.8752,40.9548,40.8752,40.9487,16700.0
2013-10-08 10:30:00,66.88,67.04,66.88,67.02,40100.0,40.9609,41.0589,40.9609,41.0467,40100.0
2013-10-08 10:35:00,67.02,67.26,67.02,67.25,34000.0,41.0467,41.1937,41.0467,41.1875,34000.0
2013-10-08 10:40:00,67.25,67.26,67.17,67.22,31000.0,41.1875,41.1937,41.1386,41.1692,31000.0
2013-10-08 10:45:00,67.23,67.29,67.19,67.2,30500.0,41.1753,41.212,41.1508,41.1569,30500.0
2013-10-08 10:50:00,67.19,67.2,67.07,67.08,33300.0,41.1508,41.1569,41.0773,41.0834,33300.0
2013-10-08 10:55:00,67.08,67.26,67.07,67.23,32300.0,41.0834,41.1937,41.0773,41.1753,32300.0
2013-10-08 11:00:00,67.24,67.28,67.14,67.14,35500.0,41.1814,41.2059,41.1202,41.1202,35500.0
2013-10-08 11:05:00,67.14,67.2,67.11,67.2,23500.0,41.1202,41.1569,41.1018,41.1569,23500.0
2013-10-08 11:10:00,67.21,67.22,67.14,67.15,27000.0,41.163,41.1692,41.1202,41.1263,27000.0
2013-10-08 11:15:00,67.15,67.16,67.05,67.09,33100.0,41.1263,41.1324,41.0651,41.0896,33100.0
2013-10-08 11:20:00,67.09,67.12,67.05,67.11,35500.0,41.0896,41.1079,41.0651,41.1018,35500.0
2013-10-08 11:25:00,67.1,67.12,67.02,67.04,40600.0,41.0957,41.1079,41.0467,41.0589,40600.0
2013-10-08 11:30:00,67.04,67.11,67.01,67.06,49500.0,41.0589,41.1018,41.0406,41.0712,49500.0
2013-10-08 11:35:00,67.05,67.1,67.03,67.08,20800.0,41.0651,41.0957,41.0528,41.0834,20800.0
2013-10-08 11:40:00,67.08,67.16,67.05,67.16,24000.0,41.0834,41.1324,41.0651,41.1324,24000.0
2013-10-08 11:45:00,67.15,67.16,67.04,67.06,35300.0,41.1263,41.1324,41.0589,41.0712,35300.0
2013-10-08 11:50:00,67.05,67.08,66.98,66.98,23300.0,41.0651,41.0834,41.0222,41.0222,23300.0
2013-10-08 11:55:00,66.99,67.1,66.99,67.09,34300.0,41.0283,41.0957,41.0283,41.0896,34300.0
2013-10-08 12:00:00,67.08,67.13,67.06,67.09,17000.0,41.0834,41.1141,41.0712,41.0896,17000.0
2013-10-08 12:05:00,67.1,67.15,67.09,67.1,19900.0,41.0957,41.1263,41.0896,41.0957,19900.0
2013-10-08 12:10:00,67.1,67.15,67.08,67.08,20200.0,41.0957,41.1263,41.0834,41.0834,20200.0
2013-10-08 12:15:00,67.08,67.18,67.08,67.16,17300.0,41.0834,41.1447,41.0834,41.1324,17300.0
2013-10-08 12:20:00,67.17,67.26,67.17,67.25,18900.0,41.1386,41.1937,41.1386,41.1875,18900.0
2013-10-08 12:25:00,67.25,67.25,67.19,67.25,23600.0,41.1875,41.1875,41.1508,41.1875,23600.0
2013-10-08 12:30:00,67.23,67.23,67.1,67.13,28100.0,41.1753,41.1753,41.0957,41.1141,28100.0
2013-10-08 12:35:00,67.14,67.21,67.1,67.21,25800.0,41.1202,41.163,41.0957,41.163,25800.0
2013-10-08 12:40:00,67.22,67.26,67.21,67.25,19400.0,41.1692,41.1937,41.163,41.1875,19400.0
2013-10-08 12:45:00,67.26,67.31,67.26,67.27,27300.0,41.1937,41.2243,41.1937,41.1998,27300.0
2013-10-08 12:50:00,67.27,67.35,67.27,67.34,44600.0,41.1998,41.2488,41.1998,41.2427,44600.0
2013-10-08 12:55:00,67.33,67.44,67.32,67.44,57200.0,41.2365,41.3039,41.2304,41.3039,57200.0
2013-10-08 13:00:00,67.43,67.44,67.34,67.35,38600.0,41.2978,41.3039,41.2427,41.2488,38600.0
2013-10-08 13:05:00,67.37,67.37,67.28,67.28,26900.0,41.261,41.261,41.2059,41.2059,26900.0
2013-10-08 13:10:00,67.28,67.34,67.26,67.33,23800.0,41.2059,41.2427,41.1937,41.2365,23800.0
2013-10-08 13:15:00,67.34,67.38,67.32,67.38,40700.0,41.2427,41.2672,41.2304,41.2672,40700.0
2013-10-08 13:20:00,67.37,67.39,67.32,67.36,16600.0,41.261,41.2733,41.2304,41.2549,16600.0
2013-10-08 13:25:00,67.36,67.44,67.35,67.4,72500.0,41.2549,41.3039,41.2488,41.2794,72500.0
2013-10-08 13:30:00,67.4,67.43,67.39,67.41,46500.0,41.2794,41.2978,41.2733,41.2855,46500.0
2013-10-08 13:35:00,67.41,67.44,67.41,67.42,19800.0,41.2855,41.3039,41.2855,41.2917,19800.0
2013-10-08 13:40:00,67.42,67.44,67.4,67.4,34800.0,41.2917,41.3039,41.2794,41.2794,34800.0
2013-10-08 13:45:00,67.4,67.4,67.34,67.36,23600.0,41.2794,41.2794,41.2427,41.2549,23600.0
2013-10-08 13:50:00,67.35,67.44,67.31,67.43,25400.0,41.2488,41.3039,41.2243,41.2978,25400.0
2013-10-08 13:55:00,67.43,67.52,67.42,67.48,31400.0,41.2978,41.3529,41.2917,41.3284,31400.0
2013-10-08 14:00:00,67.47,67.48,67.4,67.4,24700.0,41.3223,41.3284,41.2794,41.2794,24700.0
2013-10-08 14:05:00,67.4,67.42,67.34,67.34,27000.0,41.2794,41.2917,41.2427,41.2427,27000.0
2013-10-08 14:10:00,67.35,67.43,67.34,67.42,32700.0,41.2488,41.2978,41.2427,41.2917,32700.0
2013-10-08 14:15:00,67.42,67.43,67.37,67.4,28700.0,41.2917,41.2978,41.261,41.2794,28700.0
2013-10-08 14:20:00,67.41,67.46,67.33,67.44,38300.0,41.2855,41.3162,41.2365,41.3039,38300.0
2013-10-08 14:25:00,67.44,67.44,67.39,67.4,33100.0,41.3039,41.3039,41.2733,41.2794,33100.0
2013-10-08 14:30:00,67.39,67.41,67.32,67.32,18600.0,41.2733,41.2855,41.2304,41.2304,18600.0
2013-10-08 14:35:00,67.32,67.33,67.28,67.31,25700.0,41.2304,41.2365,41.2059,41.2243,25700.0
2013-10-08 14:40:00,67.3,67.38,67.3,67.36,44600.0,41.2182,41.2672,41.2182,41.2549,44600.0
2013-10-08 14:45:00,67.35,67.35,67.27,67.29,30200.0,41.2488,41.2488,41.1998,41.212,30200.0
2013-10-08 14:50:00,67.29,67.29,67.24,67.27,24600.0,41.212,41.212,41.1814,41.1998,24600.0
2013-10-08 14:55:00,67.26,67.32,67.23,67.29,57700.0,41.1937,41.2304,41.1753,41.212,57700.0
2013-10-08 15:00:00,67.29,67.39,67.29,67.36,49200.0,41.212,41.2733,41.212,41.2549,49200.0
2013-10-08 15:05:00,67.36,67.37,67.32,67.35,46800.0,41.2549,41.261,41.2304,41.2488,46800.0
2013-10-08 15:10:00,67.36,67.36,67.28,67.3,38300.0,41.2549,41.2549,41.2059,41.2182,38300.0
2013-10-08 15:15:00,67.31,67.4,67.3,67.4,40500.0,41.2243,41.2794,41.2182,41.2794,40500.0
2013-10-08 15:20:00,67.4,67.49,67.4,67.47,63400.0,41.2794,41.3345,41.2794,41.3223,63400.0
2013-10-08 15:25:00,67.47,67.48,67.37,67.37,64300.0,41.3223,41.3284,41.261,41.261,64300.0
2013-10-08 15:30:00,67.37,67.39,67.31,67.31,59200.0,41.261,41.2733,41.2243,41.2243,59200.0
2013-10-08 15:35:00,67.31,67.33,67.25,67.32,83700.0,41.2243,41.2365,41.1875,41.2304,83700.0
2013-10-08 15:40:00,67.33,67.43,67.32,67.4,77600.0,41.2365,41.2978,41.2304,41.2794,77600.0
2013-10-08 15:45:00,67.4,67.4,67.25,67.32,106000.0,41.2794,41.2794,41.1875,41.2304,106000.0
2013-10-08 15:50:00,67.33,67.38,67.32,67.34,114900.0,41.2365,41.2672,41.2304,41.2427,114900.0
2013-10-08 15:55:00,67.34,67.34,67.19,67.21,258400.0,41.2427,41.2427,41.1508,41.163,258400.0
2013-10-09 09:30:00,67.31,67.38,67.06,67.07,35900.0,41.2243,41.2672,41.0712,41.0773,35900.0
2013-10-09 09:35:00,67.08,67.59,67.08,67.49,23100.0,41.0834,41.3958,41.0834,41.3345,23100.0
2013-10-09 09:40:00,67.5,67.58,67.47,67.57,36100.0,41.3407,41.3897,41.3223,41.3835,36100.0
2013-10-09 09:45:00,67.58,67.7,67.55,67.57,23100.0,41.3897,41.4632,41.3713,41.3835,23100.0
2013-10-09 09:50:00,67.58,67.68,67.56,67.68,17800.0,41.3897,41.4509,41.3774,41.4509,17800.0
2013-10-09 09:55:00,67.7,67.94,67.7,67.82,33100.0,41.4632,41.6101,41.4632,41.5366,33100.0
2013-10-09 10:00:00,67.81,67.95,67.8,67.81,31500.0,41.5305,41.6163,41.5244,41.5305,31500.0
2013-10-09 10:05:00,67.82,68.13,67.82,68.11,43000.0,41.5366,41.7265,41.5366,41.7143,43000.0
2013-10-09 10:10:00,68.1,68.35,68.09,68.32,61000.0,41.7081,41.8612,41.702,41.8429,61000.0
2013-10-09 10:15:00,68.33,68.38,68.06,68.09,49300.0,41.849,41.8796,41.6836,41.702,49300.0
2013-10-09 10:20:00,68.1,68.2,68.06,68.2,73100.0,41.7081,41.7694,41.6836,41.7694,73100.0
2013-10-09 10:25:00,68.2,68.2,68.01,68.03,35800.0,41.7694,41.7694,41.653,41.6653,35800.0
2013-10-09 10:30:00,68.01,68.04,67.97,68.03,38900.0,41.653,41.6714,41.6285,41.6653,38900.0
2013-10-09 10:35:00,68.04,68.33,68.04,68.3,80500.0,41.6714,41.849,41.6714,41.8306,80500.0
2013-10-09 10:40:00,68.31,68.32,68.16,68.2,66700.0,41.8367,41.8429,41.7449,41.7694,66700.0
2013-10-09 10:45:00,68.2,68.2,68.1,68.16,55100.0,41.7694,41.7694,41.7081,41.7449,55100.0
2013-10-09 10:50:00,68.15,68.15,67.9,67.91,48700.0,41.7388,41.7388,41.5856,41.5918,48700.0
2013-10-09 10:55:00,67.92,68.07,67.92,68.04,40500.0,41.5979,41.6898,41.5979,41.6714,40500.0
2013-10-09 11:00:00,68.03,68.24,68.01,68.15,74800.0,41.6653,41.7939,41.653,41.7388,74800.0
2013-10-09 11:05:00,68.11,68.18,68.09,68.09,29100.0,41.7143,41.7571,41.702,41.702,29100.0
2013-10-09 11:10:00,68.08,68.09,67.93,67.97,24500.0,41.6959,41.702,41.604,41.6285,24500.0
2013-10-09 11:15:00,67.97,67.98,67.87,67.96,25700.0,41.6285,41.6346,41.5673,41.6224,25700.0
2013-10-09 11:20:00,67.96,67.96,67.83,67.9,36200.0,41.6224,41.6224,41.5428,41.5856,36200.0
2013-10-09 11:25:00,67.91,67.93,67.81,67.87,48500.0,41.5918,41.604,41.5305,41.5673,48500.0
2013-10-09 11:30:00,67.88,67.88,67.72,67.84,86000.0,41.5734,41.5734,41.4754,41.5489,86000.0
2013-10-09 11:35:00,67.84,67.91,67.83,67.89,27100.0,41.5489,41.5918,41.5428,41.5795,27100.0
2013-10-09 11:40:00,67.9,67.99,67.88,67.93,21700.0,41.5856,41.6408,41.5734,41.604,21700.0
2013-10-09 11:45:00,67.93,68.03,67.91,67.93,27600.0,41.604,41.6653,41.5918,41.604,27600.0
2013-10-09 11:50:00,67.94,67.94,67.83,67.84,15600.0,41.6101,41.6101,41.5428,41.5489,15600.0
2013-10-09 11:55:00,67.84,67.94,67.84,67.91,17100.0,41.5489,41.6101,41.5489,41.5918,17100.0
2013-10-09 12:00:00,67.91,67.95,67.88,67.89,12800.0,41.5918,41.6163,41.5734,41.5795,12800.0
2013-10-09 12:05:00,67.89,67.9,67.85,67.86,16100.0,41.5795,41.5856,41.555,41.5611,16100.0
2013-10-09 12:10:00,67.86,67.89,67.76,67.77,19900.0,41.5611,41.5795,41.4999,41.506,19900.0
2013-10-09 12:15:00,67.77,67.77,67.66,67.69,45800.0,41.506,41.506,41.4387,41.457,45800.0
2013-10-09 12:20:00,67.69,67.71,67.66,67.7,15600.0,41.457,41.4693,41.4387,41.4632,15600.0
2013-10-09 12:25:00,67.7,67.71,67.64,67.65,12400.0,41.4632,41.4693,41.4264,41.4325,12400.0
2013-10-09 12:30:00,67.64,67.69,67.63,67.69,12700.0,41.4264,41.457,41.4203,41.457,12700.0
2013-10-09 12:35:00,67.68,67.68,67.63,67.64,12700.0,41.4509,41.4509,41.4203,41.4264,12700.0
2013-10-09 12:40:00,67.64,67.64,67.6,67.61,10200.0,41.4264,41.4264,41.4019,41.408,10200.0
2013-10-09 12:45:00,67.61,67.63,67.57,67.61,14900.0,41.408,41.4203,41.3835,41.408,14900.0
2013-10-09 12:50:00,67.6,67.6,67.56,67.59,17600.0,41.4019,41.4019,41.3774,41.3958,17600.0
2013-10-09 12:55:00,67.58,67.58,67.53,67.56,25600.0,41.3897,41.3897,41.359,41.3774,25600.0
2013-10-09 13:00:00,67.56,67.62,67.54,67.6,20000.0,41.3774,41.4142,41.3652,41.4019,20000.0
2013-10-09 13:05:00,67.61,67.68,67.61,67.65,13500.0,41.408,41.4509,41.408,41.4325,13500.0
2013-10-09 13:10:00,67.65,67.69,67.64,67.68,17400.0,41.4325,41.457,41.4264,41.4509,17400.0
2013-10-09 13:15:00,67.68,67.69,67.64,67.67,17700.0,41.4509,41.457,41.4264,41.4448,17700.0
2013-10-09 13:20:00,67.66,67.67,67.62,67.66,14700.0,41.4387,41.4448,41.4142,41.4387,14700.0
2013-10-09 13:25:00,67.66,67.67,67.59,67.63,30100.0,41.4387,41.4448,41.3958,41.4203,30100.0
2013-10-09 13:30:00,67.63,67.7,67.63,67.64,16900.0,41.4203,41.4632,41.4203,41.4264,16900.0
2013-10-09 13:35:00,67.65,67.67,67.55,67.55,15400.0,41.4325,41.4448,41.3713,41.3713,15400.0
2013-10-09 13:40:00,67.55,67.58,67.52,67.57,16700.0,41.3713,41.3897,41.3529,41.3835,16700.0
2013-10-09 13:45:00,67.57,67.66,67.57,67.65,11500.0,41.3835,41.4387,41.3835,41.4325,11500.0
2013-10-09 13:50:00,67.64,67.65,67.61,67.62,16700.0,41.4264,41.4325,41.408,41.4142,16700.0
2013-10-09 13:55:00,67.62,67.63,67.58,67.58,7500.0,41.4142,41.4203,41.3897,41.3897,7500.0
2013-10-09 14:00:00,67.57,67.61,67.49,67.6,31100.0,41.3835,41.408,41.3345,41.4019,31100.0
2013-10-09 14:05:00,67.6,67.72,67.58,67.66,9300.0,41.4019,41.4754,41.3897,41.4387,9300.0
2013-10-09 14:10:00,67.67,67.68,67.58,67.6,11000.0,41.4448,41.4509,41.3897,41.4019,11000.0
2013-10-09 14:15:00,67.61,67.66,67.58,67.64,20500.0,41.408,41.4387,41.3897,41.4264,20500.0
2013-10-09 14:20:00,67.65,67.77,67.65,67.66,28200.0,41.4325,41.506,41.4325,41.4387,28200.0
2013-10-09 14:25:00,67.66,67.66,67.59,67.61,12800.0,41.4387,41.4387,41.3958,41.408,12800.0
2013-10-09 14:30:00,67.6,67.72,67.6,67.7,18000.0,41.4019,41.4754,41.4019,41.4632,18000.0
2013-10-09 14:35:00,67.72,67.74,67.68,67.69,13100.0,41.4754,41.4877,41.4509,41.457,13100.0
2013-10-09 14:40:00,67.71,67.73,67.67,67.68,22400.0,41.4693,41.4815,41.4448,41.4509,22400.0
2013-10-09 14:45:00,67.68,67.68,67.59,67.62,18000.0,41.4509,41.4509,41.3958,41.4142,18000.0
2013-10-09 14:50:00,67.62,67.69,67.6,67.63,17700.0,41.4142,41.457,41.4019,41.4203,17700.0
2013-10-09 14:55:00,67.63,67.65,67.58,67.63,20100.0,41.4203,41.4325,41.3897,41.4203,20100.0
2013-10-09 15:00:00,67.61,67.64,67.57,67.63,18500.0,41.408,41.4264,41.3835,41.4203,18500.0
2013-10-09 15:05:00,67.64,67.64,67.59,67.62,21800.0,41.4264,41.4264,41.3958,41.4142,21800.0
2013-10-09 15:10:00,67.64,67.65,67.58,67.58,24100.0,41.4264,41.4325,41.3897,41.3897,24100.0
2013-10-09 15:15:00,67.58,67.62,67.56,67.58,23300.0,41.3897,41.4142,41.3774,41.3897,23300.0
2013-10-09 15:20:00,67.59,67.6,67.53,67.53,43500.0,41.3958,41.4019,41.359,41.359,43500.0
2013-10-09 15:25:00,67.52,67.56,67.49,67.53,40300.0,41.3529,41.3774,41.3345,41.359,40300.0
2013-10-09 15:30:00,67.53,67.57,67.51,67.56,22700.0,41.359,41.3835,41.3468,41.3774,22700.0
2013-10-09 15:35:00,67.57,67.59,67.48,67.5,31300.0,41.3835,41.3958,41.3284,41.3407,31300.0
2013-10-09 15:40:00,67.5,67.55,67.46,67.51,51400.0,41.3407,41.3713,41.3162,41.3468,51400.0
2013-10-09 15:45:00,67.51,67.52,67.4,67.42,94000.0,41.3468,41.3529,41.2794,41.2917,94000.0
2013-10-09 15:50:00,67.41,67.52,67.38,67.52,151600.0,41.2855,41.3529,41.2672,41.3529,151600.0
2013-10-09 15:55:00,67.52,67.61,67.49,67.51,108200.0,41.3529,41.408,41.3345,41.3468,108200.0
2013-10-10 09:30:00,67.73,67.82,67.44,67.45,63100.0,41.4815,41.5366,41.3039,41.31,63100.0
2013-10-10 09:35:00,67.48,67.77,67.48,67.72,21800.0,41.3284,41.506,41.3284,41.4754,21800.0
2013-10-10 09:40:00,67.72,67.76,67.44,67.47,23200.0,41.4754,41.4999,41.3039,41.3223,23200.0
2013-10-10 09:45:00,67.48,67.65,67.48,67.62,28200.0,41.3284,41.4325,41.3284,41.4142,28200.0
2013-10-10 09:50:00,67.6,67.61,67.46,67.46,32400.0,41.4019,41.408,41.3162,41.3162,32400.0
2013-10-10 09:55:00,67.46,67.48,67.34,67.43,33900.0,41.3162,41.3284,41.2427,41.2978,33900.0
2013-10-10 10:00:00,67.41,67.41,67.22,67.25,38200.0,41.2855,41.2855,41.1692,41.1875,38200.0
2013-10-10 10:05:00,67.27,67.38,67.26,67.32,23400.0,41.1998,41.2672,41.1937,41.2304,23400.0
2013-10-10 10:10:00,67.34,67.34,67.16,67.19,32900.0,41.2427,41.2427,41.1324,41.1508,32900.0
2013-10-10 10:15:00,67.21,67.31,67.21,67.26,20200.0,41.163,41.2243,41.163,41.1937,20200.0
2013-10-10 10:20:00,67.27,67.48,67.27,67.48,25800.0,41.1998,41.3284,41.1998,41.3284,25800.0
2013-10-10 10:25:00,67.47,67.49,67.37,67.37,13100.0,41.3223,41.3345,41.261,41.261,13100.0
2013-10-10 10:30:00,67.37,67.37,67.22,67.22,41400.0,41.261,41.261,41.1692,41.1692,41400.0
2013-10-10 10:35:00,67.23,67.32,67.23,67.26,38700.0,41.1753,41.2304,41.1753,41.1937,38700.0
2013-10-10 10:40:00,67.25,67.26,67.14,67.17,26600.0,41.1875,41.1937,41.1202,41.1386,26600.0
2013-10-10 10:45:00,67.18,67.18,67.07,67.09,56000.0,41.1447,41.1447,41.0773,41.0896,56000.0
2013-10-10 10:50:00,67.1,67.1,67.03,67.07,44100.0,41.0957,41.0957,41.0528,41.0773,44100.0
2013-10-10 10:55:00,67.06,67.06,66.97,66.99,36000.0,41.0712,41.0712,41.0161,41.0283,36000.0
2013-10-10 11:00:00,66.99,67.0,66.93,66.94,37200.0,41.0283,41.0344,40.9916,40.9977,37200.0
2013-10-10 11:05:00,66.96,66.99,66.9,66.91,35200.0,41.0099,41.0283,40.9732,40.9793,35200.0
2013-10-10 11:10:00,66.91,66.96,66.9,66.96,16700.0,40.9793,41.0099,40.9732,41.0099,16700.0
2013-10-10 11:15:00,66.97,67.08,66.97,67.08,20400.0,41.0161,41.0834,41.0161,41.0834,20400.0
2013-10-10 11:20:00,67.09,67.09,67.03,67.06,18900.0,41.0896,41.0896,41.0528,41.0712,18900.0
2013-10-10 11:25:00,67.06,67.14,67.02,67.14,22300.0,41.0712,41.1202,41.0467,41.1202,22300.0
2013-10-10 11:30:00,67.14,67.43,67.14,67.39,99400.0,41.1202,41.2978,41.1202,41.2733,99400.0
2013-10-10 11:35:00,67.41,67.61,67.39,67.6,41100.0,41.2855,41.408,41.2733,41.4019,41100.0
2013-10-10 11:40:00,67.61,67.61,67.55,67.59,9400.0,41.408,41.408,41.3713,41.3958,9400.0
2013-10-10 11:45:00,67.58,67.68,67.58,67.66,12900.0,41.3897,41.4509,41.3897,41.4387,12900.0
2013-10-10 11:50:00,67.67,67.68,67.62,67.65,18800.0,41.4448,41.4509,41.4142,41.4325,18800.0
2013-10-10 11:55:00,67.65,67.69,67.65,67.66,11200.0,41.4325,41.457,41.4325,41.4387,11200.0
2013-10-10 12:00:00,67.67,67.73,67.62,67.72,26200.0,41.4448,41.4815,41.4142,41.4754,26200.0
2013-10-10 12:05:00,67.72,67.76,67.7,67.71,20500.0,41.4754,41.4999,41.4632,41.4693,20500.0
2013-10-10 12:10:00,67.72,67.73,67.64,67.67,22500.0,41.4754,41.4815,41.4264,41.4448,22500.0
2013-10-10 12:15:00,67.68,67.7,67.65,67.68,9900.0,41.4509,41.4632,41.4325,41.4509,9900.0
2013-10-10 12:20:00,67.67,67.67,67.64,67.66,8600.0,41.4448,41.4448,41.4264,41.4387,8600.0
2013-10-10 12:25:00,67.67,67.67,67.59,67.59,9700.0,41.4448,41.4448,41.3958,41.3958,9700.0
2013-10-10 12:30:00,67.6,67.61,67.56,67.57,9800.0,41.4019,41.408,41.3774,41.3835,9800.0
2013-10-10 12:35:00,67.57,67.62,67.56,67.59,6300.0,41.3835,41.4142,41.3774,41.3958,6300.0
2013-10-10 12:40:00,67.59,67.59,67.54,67.56,12100.0,41.3958,41.3958,41.3652,41.3774,12100.0
2013-10-10 12:45:00,67.57,67.59,67.56,67.57,8100.0,41.3835,41.3958,41.3774,41.3835,8100.0
2013-10-10 12:50:00,67.57,67.58,67.56,67.57,4600.0,41.3835,41.3897,41.3774,41.3835,4600.0
2013-10-10 12:55:00,67.58,67.62,67.57,67.61,13600.0,41.3897,41.4142,41.3835,41.408,13600.0
2013-10-10 13:00:00,67.61,67.67,67.6,67.64,13300.0,41.408,41.4448,41.4019,41.4264,13300.0
2013-10-10 13:05:00,67.64,67.67,67.61,67.63,11400.0,41.4264,41.4448,41.408,41.4203,11400.0
2013-10-10 13:10:00,67.63,67.69,67.63,67.69,14100.0,41.4203,41.457,41.4203,41.457,14100.0
2013-10-10 13:15:00,67.7,67.7,67.65,67.65,7100.0,41.4632,41.4632,41.4325,41.4325,7100.0
2013-10-10 13:20:00,67.66,67.71,67.66,67.71,10400.0,41.4387,41.4693,41.4387,41.4693,10400.0
2013-10-10 13:25:00,67.7,67.74,67.68,67.74,14200.0,41.4632,41.4877,41.4509,41.4877,14200.0
2013-10-10 13:30:00,67.74,67.77,67.7,67.75,33300.0,41.4877,41.506,41.4632,41.4938,33300.0
2013-10-10 13:35:00,67.75,67.83,67.74,67.81,15300.0,41.4938,41.5428,41.4877,41.5305,15300.0
2013-10-10 13:40:00,67.81,67.83,67.78,67.83,17100.0,41.5305,41.5428,41.5121,41.5428,17100.0
2013-10-10 13:45:00,67.83,67.85,67.82,67.85,9900.0,41.5428,41.555,41.5366,41.555,9900.0
2013-10-10 13:50:00,67.84,67.9,67.84,67.9,9800.0,41.5489,41.5856,41.5489,41.5856,9800.0
2013-10-10 13:55:00,67.89,67.94,67.85,67.92,21700.0,41.5795,41.6101,41.555,41.5979,21700.0
2013-10-10 14:00:00,67.93,67.93,67.86,67.87,41300.0,41.604,41.604,41.5611,41.5673,41300.0
2013-10-10 14:05:00,67.88,67.9,67.83,67.86,18600.0,41.5734,41.5856,41.5428,41.5611,18600.0
2013-10-10 14:10:00,67.87,67.9,67.85,67.9,23800.0,41.5673,41.5856,41.555,41.5856,23800.0
2013-10-10 14:15:00,67.91,67.95,67.9,67.95,18900.0,41.5918,41.6163,41.5856,41.6163,18900.0
2013-10-10 14:20:00,67.93,67.95,67.91,67.95,13300.0,41.604,41.6163,41.5918,41.6163,13300.0
2013-10-10 14:25:00,67.94,67.97,67.92,67.92,12400.0,41.6101,41.6285,41.5979,41.5979,12400.0
2013-10-10 14:30:00,67.92,67.97,67.91,67.97,25600.0,41.5979,41.6285,41.5918,41.6285,25600.0
2013-10-10 14:35:00,67.97,68.03,67.97,68.01,39800.0,41.6285,41.6653,41.6285,41.653,39800.0
2013-10-10 14:40:00,68.01,68.02,67.92,67.92,17800.0,41.653,41.6591,41.5979,41.5979,17800.0
2013-10-10 14:45:00,67.91,67.93,67.9,67.92,14500.0,41.5918,41.604,41.5856,41.5979,14500.0
2013-10-10 14:50:00,67.91,67.95,67.9,67.93,18300.0,41.5918,41.6163,41.5856,41.604,18300.0
2013-10-10 14:55:00,67.93,67.94,67.9,67.93,18000.0,41.604,41.6101,41.5856,41.604,18000.0
2013-10-10 15:00:00,67.93,68.07,67.92,68.05,46200.0,41.604,41.6898,41.5979,41.6775,46200.0
2013-10-10 15:05:00,68.05,68.15,68.05,68.13,61800.0,41.6775,41.7388,41.6775,41.7265,61800.0
2013-10-10 15:10:00,68.14,68.29,68.13,68.28,79900.0,41.7326,41.8245,41.7265,41.8184,79900.0
2013-10-10 15:15:00,68.29,68.3,68.21,68.24,40100.0,41.8245,41.8306,41.7755,41.7939,40100.0
2013-10-10 15:20:00,68.23,68.25,68.14,68.21,51000.0,41.7878,41.8,41.7326,41.7755,51000.0
2013-10-10 15:25:00,68.21,68.24,68.16,68.17,41200.0,41.7755,41.7939,41.7449,41.751,41200.0
2013-10-10 15:30:00,68.17,68.17,68.08,68.08,31400.0,41.751,41.751,41.6959,41.6959,31400.0
2013-10-10 15:35:00,68.07,68.1,68.06,68.1,37100.0,41.6898,41.7081,41.6836,41.7081,37100.0
2013-10-10 15:40:00,68.09,68.17,68.09,68.15,46600.0,41.702,41.751,41.702,41.7388,46600.0
2013-10-10 15:45:00,68.15,68.22,68.08,68.11,73200.0,41.7388,41.7816,41.6959,41.7143,73200.0
2013-10-10 15:50:00,68.11,68.15,68.1,68.14,72500.0,41.7143,41.7388,41.7081,41.7326,72500.0
2013-10-10 15:55:00,68.15,68.3,68.14,68.29,170200.0,41.7388,41.8306,41.7326,41.8245,170200.0
2013-10-11 09:30:00,68.23,68.34,68.05,68.33,46100.0,41.7878,41.8551,41.6775,41.849,46100.0
2013-10-11 09:35:00,68.33,68.34,68.17,68.25,28700.0,41.849,41.8551,41.751,41.8,28700.0
2013-10-11 09:40:00,68.25,68.28,68.14,68.26,21000.0,41.8,41.8184,41.7326,41.8061,21000.0
2013-10-11 09:45:00,68.24,68.26,68.02,68.16,25800.0,41.7939,41.8061,41.6591,41.7449,25800.0
2013-10-11 09:50:00,68.18,68.34,68.18,68.34,19800.0,41.7571,41.8551,41.7571,41.8551,19800.0
2013-10-11 09:55:00,68.34,68.35,68.29,68.3,18300.0,41.8551,41.8612,41.8245,41.8306,18300.0
2013-10-11 10:00:00,68.3,68.38,68.28,68.35,29300.0,41.8306,41.8796,41.8184,41.8612,29300.0
2013-10-11 10:05:00,68.35,68.45,68.32,68.43,32900.0,41.8612,41.9225,41.8429,41.9102,32900.0
2013-10-11 10:10:00,68.44,68.59,68.43,68.48,39100.0,41.9164,42.0082,41.9102,41.9409,39100.0
2013-10-11 10:15:00,68.48,68.51,68.45,68.46,26600.0,41.9409,41.9592,41.9225,41.9286,26600.0
2013-10-11 10:20:00,68.47,68.51,68.43,68.45,25300.0,41.9347,41.9592,41.9102,41.9225,25300.0
2013-10-11 10:25:00,68.44,68.55,68.43,68.52,18400.0,41.9164,41.9837,41.9102,41.9654,18400.0
2013-10-11 10:30:00,68.52,68.54,68.47,68.51,15400.0,41.9654,41.9776,41.9347,41.9592,15400.0
2013-10-11 10:35:00,68.51,68.58,68.48,68.57,16600.0,41.9592,42.0021,41.9409,41.996,16600.0
2013-10-11 10:40:00,68.57,68.57,68.49,68.52,15600.0,41.996,41.996,41.947,41.9654,15600.0
2013-10-11 10:45:00,68.52,68.54,68.49,68.52,14700.0,41.9654,41.9776,41.947,41.9654,14700.0
2013-10-11 10:50:00,68.51,68.51,68.38,68.38,22600.0,41.9592,41.9592,41.8796,41.8796,22600.0
2013-10-11 10:55:00,68.39,68.44,68.38,68.44,11800.0,41.8857,41.9164,41.8796,41.9164,11800.0
2013-10-11 11:00:00,68.44,68.51,68.44,68.46,15400.0,41.9164,41.9592,41.9164,41.9286,15400.0
2013-10-11 11:05:00,68.48,68.51,68.45,68.48,10500.0,41.9409,41.9592,41.9225,41.9409,10500.0
2013-10-11 11:10:00,68.48,68.52,68.47,68.52,6300.0,41.9409,41.9654,41.9347,41.9654,6300.0
2013-10-11 11:15:00,68.52,68.53,68.48,68.51,15700.0,41.9654,41.9715,41.9409,41.9592,15700.0
2013-10-11 11:20:00,68.5,68.51,68.38,68.39,12400.0,41.9531,41.9592,41.8796,41.8857,12400.0
2013-10-11 11:25:00,68.39,68.47,68.38,68.47,12200.0,41.8857,41.9347,41.8796,41.9347,12200.0
2013-10-11 11:30:00,68.46,68.5,68.43,68.44,72700.0,41.9286,41.9531,41.9102,41.9164,72700.0
2013-10-11 11:35:00,68.43,68.46,68.41,68.45,26000.0,41.9102,41.9286,41.898,41.9225,26000.0
2013-10-11 11:40:00,68.45,68.47,68.41,68.42,20200.0,41.9225,41.9347,41.898,41.9041,20200.0
2013-10-11 11:45:00,68.42,68.5,68.37,68.49,32300.0,41.9041,41.9531,41.8735,41.947,32300.0
2013-10-11 11:50:00,68.5,68.54,68.48,68.53,35400.0,41.9531,41.9776,41.9409,41.9715,35400.0
2013-10-11 11:55:00,68.52,68.56,68.49,68.51,26200.0,41.9654,41.9899,41.947,41.9592,26200.0
2013-10-11 12:00:00,68.51,68.57,68.51,68.55,26800.0,41.9592,41.996,41.9592,41.9837,26800.0
2013-10-11 12:05:00,68.54,68.61,68.53,68.59,28700.0,41.9776,42.0205,41.9715,42.0082,28700.0
2013-10-11 12:10:00,68.58,68.68,68.57,68.67,29000.0,42.0021,42.0634,41.996,42.0572,29000.0
2013-10-11 12:15:00,68.67,68.73,68.66,68.72,23100.0,42.0572,42.094,42.0511,42.0879,23100.0
2013-10-11 12:20:00,68.72,68.75,68.7,68.74,19800.0,42.0879,42.1062,42.0756,42.1001,19800.0
2013-10-11 12:25:00,68.75,68.76,68.69,68.7,27700.0,42.1062,42.1124,42.0695,42.0756,27700.0
2013-10-11 12:30:00,68.71,68.72,68.67,68.68,16600.0,42.0817,42.0879,42.0572,42.0634,16600.0
2013-10-11 12:35:00,68.67,68.69,68.65,68.67,12800.0,42.0572,42.0695,42.045,42.0572,12800.0
2013-10-11 12:40:00,68.67,68.71,68.66,68.67,23900.0,42.0572,42.0817,42.0511,42.0572,23900.0
2013-10-11 12:45:00,68.66,68.68,68.65,68.66,16800.0,42.0511,42.0634,42.045,42.0511,16800.0
2013-10-11 12:50:00,68.66,68.71,68.65,68.66,18000.0,42.0511,42.0817,42.045,42.0511,18000.0
2013-10-11 12:55:00,68.67,68.68,68.65,68.67,13200.0,42.0572,42.0634,42.045,42.0572,13200.0
2013-10-11 13:00:00,68.67,68.67,68.61,68.62,25300.0,42.0572,42.0572,42.0205,42.0266,25300.0
2013-10-11 13:05:00,68.62,68.7,68.59,68.67,29000.0,42.0266,42.0756,42.0082,42.0572,29000.0
2013-10-11 13:10:00,68.69,68.72,68.67,68.7,14200.0,42.0695,42.0879,42.0572,42.0756,14200.0
2013-10-11 13:15:00,68.7,68.7,68.64,68.65,18700.0,42.0756,42.0756,42.0389,42.045,18700.0
2013-10-11 13:20:00,68.65,68.67,68.62,68.67,15000.0,42.045,42.0572,42.0266,42.0572,15000.0
2013-10-11 13:25:00,68.67,68.71,68.66,68.7,15800.0,42.0572,42.0817,42.0511,42.0756,15800.0
2013-10-11 13:30:00,68.7,68.7,68.66,68.66,9900.0,42.0756,42.0756,42.0511,42.0511,9900.0
2013-10-11 13:35:00,68.67,68.67,68.64,68.64,22100.0,42.0572,42.0572,42.0389,42.0389,22100.0
2013-10-11 13:40:00,68.64,68.66,68.61,68.63,8300.0,42.0389,42.0511,42.0205,42.0327,8300.0
2013-10-11 13:45:00,68.63,68.66,68.61,68.65,14300.0,42.0327,42.0511,42.0205,42.045,14300.0
2013-10-11 13:50:00,68.66,68.68,68.64,68.66,14400.0,42.0511,42.0634,42.0389,42.0511,14400.0
2013-10-11 13:55:00,68.67,68.71,68.67,68.71,14900.0,42.0572,42.0817,42.0572,42.0817,14900.0
2013-10-11 14:00:00,68.71,68.71,68.66,68.66,15800.0,42.0817,42.0817,42.0511,42.0511,15800.0
2013-10-11 14:05:00,68.66,68.66,68.64,68.64,18300.0,42.0511,42.0511,42.0389,42.0389,18300.0
2013-10-11 14:10:00,68.64,68.68,68.63,68.67,12400.0,42.0389,42.0634,42.0327,42.0572,12400.0
2013-10-11 14:15:00,68.68,68.69,68.63,68.65,15400.0,42.0634,42.0695,42.0327,42.045,15400.0
2013-10-11 14:20:00,68.65,68.65,68.62,68.63,7300.0,42.045,42.045,42.0266,42.0327,7300.0
2013-10-11 14:25:00,68.62,68.65,68.62,68.64,10700.0,42.0266,42.045,42.0266,42.0389,10700.0
2013-10-11 14:30:00,68.64,68.64,68.59,68.59,11900.0,42.0389,42.0389,42.0082,42.0082,11900.0
2013-10-11 14:35:00,68.59,68.6,68.57,68.58,8700.0,42.0082,42.0144,41.996,42.0021,8700.0
2013-10-11 14:40:00,68.57,68.66,68.57,68.65,21900.0,41.996,42.0511,41.996,42.045,21900.0
2013-10-11 14:45:00,68.65,68.68,68.63,68.68,13500.0,42.045,42.0634,42.0327,42.0634,13500.0
2013-10-11 14:50:00,68.69,68.69,68.62,68.66,19700.0,42.0695,42.0695,42.0266,42.0511,19700.0
2013-10-11 14:55:00,68.66,68.71,68.66,68.7,33000.0,42.0511,42.0817,42.0511,42.0756,33000.0
2013-10-11 15:00:00,68.7,68.72,68.63,68.7,63300.0,42.0756,42.0879,42.0327,42.0756,63300.0
2013-10-11 15:05:00,68.7,68.72,68.7,68.7,25000.0,42.0756,42.0879,42.0756,42.0756,25000.0
2013-10-11 15:10:00,68.7,68.72,68.68,68.7,36400.0,42.0756,42.0879,42.0634,42.0756,36400.0
2013-10-11 15:15:00,68.7,68.72,68.69,68.7,50900.0,42.0756,42.0879,42.0695,42.0756,50900.0
2013-10-11 15:20:00,68.71,68.74,68.7,68.7,30900.0,42.0817,42.1001,42.0756,42.0756,30900.0
2013-10-11 15:25:00,68.7,68.72,68.68,68.69,24200.0,42.0756,42.0879,42.0634,42.0695,24200.0
2013-10-11 15:30:00,68.69,68.75,68.68,68.68,33200.0,42.0695,42.1062,42.0634,42.0634,33200.0
2013-10-11 15:35:00,68.69,68.71,68.68,68.69,44300.0,42.0695,42.0817,42.0634,42.0695,44300.0
2013-10-11 15:40:00,68.69,68.72,68.68,68.71,38600.0,42.0695,42.0879,42.0634,42.0817,38600.0
2013-10-11 15:45:00,68.71,68.71,68.66,68.67,52500.0,42.0817,42.0817,42.0511,42.0572,52500.0
2013-10-11 15:50:00,68.67,68.74,68.63,68.73,173300.0,42.0572,42.1001,42.0327,42.094,173300.0
2013-10-11 15:55:00,68.72,68.87,68.71,68.85,158100.0,42.0879,42.1797,42.0817,42.1675,158100.0
2013-10-14 09:30:00,68.6,68.72,68.14,68.17,59900.0,42.0144,42.0879,41.7326,41.751,59900.0
2013-10-14 09:35:00,68.19,68.62,68.16,68.43,30800.0,41.7633,42.0266,41.7449,41.9102,30800.0
2013-10-14 09:40:00,68.45,68.68,68.44,68.66,28200.0,41.9225,42.0634,41.9164,42.0511,28200.0
2013-10-14 09:45:00,68.67,68.74,68.49,68.72,37700.0,42.0572,42.1001,41.947,42.0879,37700.0
2013-10-14 09:50:00,68.71,68.73,68.37,68.42,23400.0,42.0817,42.094,41.8735,41.9041,23400.0
2013-10-14 09:55:00,68.44,68.44,68.07,68.09,24700.0,41.9164,41.9164,41.6898,41.702,24700.0
2013-10-14 10:00:00,68.07,68.23,67.95,68.23,30500.0,41.6898,41.7878,41.6163,41.7878,30500.0
2013-10-14 10:05:00,68.23,68.32,68.15,68.15,28500.0,41.7878,41.8429,41.7388,41.7388,28500.0
2013-10-14 10:10:00,68.14,68.19,68.06,68.08,16000.0,41.7326,41.7633,41.6836,41.6959,16000.0
2013-10-14 10:15:00,68.06,68.07,67.83,67.87,40800.0,41.6836,41.6898,41.5428,41.5673,40800.0
2013-10-14 10:20:00,67.86,67.87,67.64,67.67,64700.0,41.5611,41.5673,41.4264,41.4448,64700.0
2013-10-14 10:25:00,67.67,68.01,67.67,67.98,50500.0,41.4448,41.653,41.4448,41.6346,50500.0
2013-10-14 10:30:00,67.97,67.98,67.81,67.82,23400.0,41.6285,41.6346,41.5305,41.5366,23400.0
2013-10-14 10:35:00,67.84,67.87,67.69,67.75,38600.0,41.5489,41.5673,41.457,41.4938,38600.0
2013-10-14 10:40:00,67.75,67.81,67.72,67.78,23900.0,41.4938,41.5305,41.4754,41.5121,23900.0
2013-10-14 10:45:00,67.78,67.88,67.76,67.85,49700.0,41.5121,41.5734,41.4999,41.555,49700.0
2013-10-14 10:50:00,67.85,67.91,67.81,67.91,27900.0,41.555,41.5918,41.5305,41.5918,27900.0
2013-10-14 10:55:00,67.92,67.92,67.81,67.85,15900.0,41.5979,41.5979,41.5305,41.555,15900.0
2013-10-14 11:00:00,67.87,67.96,67.86,67.93,22500.0,41.5673,41.6224,41.5611,41.604,22500.0
2013-10-14 11:05:00,67.94,68.0,67.93,67.97,24200.0,41.6101,41.6469,41.604,41.6285,24200.0
2013-10-14 11:10:00,67.99,68.04,67.97,68.0,35700.0,41.6408,41.6714,41.6285,41.6469,35700.0
2013-10-14 11:15:00,68.01,68.09,68.01,68.04,31400.0,41.653,41.702,41.653,41.6714,31400.0
2013-10-14 11:20:00,68.04,68.1,68.03,68.07,19500.0,41.6714,41.7081,41.6653,41.6898,19500.0
2013-10-14 11:25:00,68.07,68.15,68.05,68.08,28500.0,41.6898,41.7388,41.6775,41.6959,28500.0
2013-10-14 11:30:00,68.1,68.23,68.1,68.23,51000.0,41.7081,41.7878,41.7081,41.7878,51000.0
2013-10-14 11:35:00,68.22,68.27,68.19,68.25,34800.0,41.7816,41.8123,41.7633,41.8,34800.0
2013-10-14 11:40:00,68.25,68.29,68.24,68.29,32100.0,41.8,41.8245,41.7939,41.8245,32100.0
2013-10-14 11:45:00,68.29,68.33,68.28,68.31,14300.0,41.8245,41.849,41.8184,41.8367,14300.0
2013-10-14 11:50:00,68.31,68.35,68.25,68.31,28600.0,41.8367,41.8612,41.8,41.8367,28600.0
2013-10-14 11:55:00,68.31,68.37,68.28,68.3,29000.0,41.8367,41.8735,41.8184,41.8306,29000.0
2013-10-14 12:00:00,68.29,68.37,68.27,68.36,14200.0,41.8245,41.8735,41.8123,41.8674,14200.0
2013-10-14 12:05:00,68.36,68.36,68.26,68.26,16400.0,41.8674,41.8674,41.8061,41.8061,16400.0
2013-10-14 12:10:00,68.27,68.28,68.01,68.01,27800.0,41.8123,41.8184,41.653,41.653,27800.0
2013-10-14 12:15:00,68.01,68.08,67.94,68.03,33400.0,41.653,41.6959,41.6101,41.6653,33400.0
2013-10-14 12:20:00,68.04,68.19,68.04,68.19,15000.0,41.6714,41.7633,41.6714,41.7633,15000.0
2013-10-14 12:25:00,68.19,68.24,68.03,68.05,18800.0,41.7633,41.7939,41.6653,41.6775,18800.0
2013-10-14 12:30:00,68.05,68.07,68.02,68.07,8600.0,41.6775,41.6898,41.6591,41.6898,8600.0
2013-10-14 12:35:00,68.08,68.18,68.08,68.15,7100.0,41.6959,41.7571,41.6959,41.7388,7100.0
2013-10-14 12:40:00,68.16,68.18,68.06,68.11,7300.0,41.7449,41.7571,41.6836,41.7143,7300.0
2013-10-14 12:45:00,68.1,68.19,68.08,68.19,8400.0,41.7081,41.7633,41.6959,41.7633,8400.0
2013-10-14 12:50:00,68.19,68.21,68.16,68.17,9700.0,41.7633,41.7755,41.7449,41.751,9700.0
2013-10-14 12:55:00,68.19,68.21,68.09,68.12,10900.0,41.7633,41.7755,41.702,41.7204,10900.0
2013-10-14 13:00:00,68.12,68.12,68.04,68.12,15000.0,41.7204,41.7204,41.6714,41.7204,15000.0
2013-10-14 13:05:00,68.15,68.25,68.14,68.25,15300.0,41.7388,41.8,41.7326,41.8,15300.0
2013-10-14 13:10:00,68.25,68.37,68.24,68.33,14100.0,41.8,41.8735,41.7939,41.849,14100.0
2013-10-14 13:15:00,68.32,68.33,68.27,68.29,13300.0,41.8429,41.849,41.8123,41.8245,13300.0
2013-10-14 13:20:00,68.29,68.29,68.21,68.25,8700.0,41.8245,41.8245,41.7755,41.8,8700.0
2013-10-14 13:25:00,68.24,68.28,68.23,68.23,17700.0,41.7939,41.8184,41.7878,41.7878,17700.0
2013-10-14 13:30:00,68.24,68.3,68.2,68.21,22500.0,41.7939,41.8306,41.7694,41.7755,22500.0
2013-10-14 13:35:00,68.21,68.23,68.17,68.2,15100.0,41.7755,41.7878,41.751,41.7694,15100.0
2013-10-14 13:40:00,68.21,68.32,68.2,68.32,14300.0,41.7755,41.8429,41.7694,41.8429,14300.0
2013-10-14 13:45:00,68.33,68.36,68.3,68.33,17600.0,41.849,41.8674,41.8306,41.849,17600.0
2013-10-14 13:50:00,68.34,68.35,68.28,68.29,7200.0,41.8551,41.8612,41.8184,41.8245,7200.0
2013-10-14 13:55:00,68.29,68.33,68.27,68.33,11200.0,41.8245,41.849,41.8123,41.849,11200.0
2013-10-14 14:00:00,68.33,68.34,68.23,68.23,28600.0,41.849,41.8551,41.7878,41.7878,28600.0
2013-10-14 14:05:00,68.26,68.35,68.26,68.34,25800.0,41.8061,41.8612,41.8061,41.8551,25800.0
2013-10-14 14:10:00,68.33,68.35,68.31,68.35,8900.0,41.849,41.8612,41.8367,41.8612,8900.0
2013-10-14 14:15:00,68.36,68.38,68.34,68.38,11200.0,41.8674,41.8796,41.8551,41.8796,11200.0
2013-10-14 14:20:00,68.38,68.42,68.35,68.35,20900.0,41.8796,41.9041,41.8612,41.8612,20900.0
2013-10-14 14:25:00,68.35,68.39,68.34,68.36,15600.0,41.8612,41.8857,41.8551,41.8674,15600.0
2013-10-14 14:30:00,68.34,68.38,68.22,68.22,36100.0,41.8551,41.8796,41.7816,41.7816,36100.0
2013-10-14 14:35:00,68.22,68.27,68.22,68.23,14200.0,41.7816,41.8123,41.7816,41.7878,14200.0
2013-10-14 14:40:00,68.23,68.23,68.02,68.02,36000.0,41.7878,41.7878,41.6591,41.6591,36000.0
2013-10-14 14:45:00,68.05,68.14,68.02,68.13,41300.0,41.6775,41.7326,41.6591,41.7265,41300.0
2013-10-14 14:50:00,68.13,68.24,68.13,68.24,21500.0,41.7265,41.7939,41.7265,41.7939,21500.0
2013-10-14 14:55:00,68.24,68.32,68.2,68.2,38100.0,41.7939,41.8429,41.7694,41.7694,38100.0
2013-10-14 15:00:00,68.2,68.33,68.2,68.25,25500.0,41.7694,41.849,41.7694,41.8,25500.0
2013-10-14 15:05:00,68.26,68.34,68.22,68.33,39900.0,41.8061,41.8551,41.7816,41.849,39900.0
2013-10-14 15:10:00,68.34,68.45,68.31,68.4,21200.0,41.8551,41.9225,41.8367,41.8919,21200.0
2013-10-14 15:15:00,68.39,68.45,68.38,68.38,23600.0,41.8857,41.9225,41.8796,41.8796,23600.0
2013-10-14 15:20:00,68.38,68.41,68.34,68.41,27600.0,41.8796,41.898,41.8551,41.898,27600.0
2013-10-14 15:25:00,68.41,68.44,68.39,68.44,22700.0,41.898,41.9164,41.8857,41.9164,22700.0
2013-10-14 15:30:00,68.44,68.56,68.43,68.49,37000.0,41.9164,41.9899,41.9102,41.947,37000.0
2013-10-14 15:35:00,68.48,68.55,68.48,68.48,40500.0,41.9409,41.9837,41.9409,41.9409,40500.0
2013-10-14 15:40:00,68.47,68.48,68.42,68.48,41800.0,41.9347,41.9409,41.9041,41.9409,41800.0
2013-10-14 15:45:00,68.47,68.49,68.36,68.39,76000.0,41.9347,41.947,41.8674,41.8857,76000.0
2013-10-14 15:50:00,68.39,68.5,68.39,68.49,53400.0,41.8857,41.9531,41.8857,41.947,53400.0
2013-10-14 15:55:00,68.5,68.58,68.48,68.57,114500.0,41.9531,42.0021,41.9409,41.996,114500.0
2013-10-15 09:30:00,68.41,68.5,68.01,68.02,34300.0,41.898,41.9531,41.653,41.6591,34300.0
2013-10-15 09:35:00,68.06,68.41,68.06,68.32,12100.0,41.6836,41.898,41.6836,41.8429,12100.0
2013-10-15 09:40:00,68.29,68.29,68.02,68.23,16300.0,41.8245,41.8245,41.6591,41.7878,16300.0
2013-10-15 09:45:00,68.2,68.34,68.17,68.22,19700.0,41.7694,41.8551,41.751,41.7816,19700.0
2013-10-15 09:50:00,68.18,68.2,68.09,68.13,14400.0,41.7571,41.7694,41.702,41.7265,14400.0
2013-10-15 09:55:00,68.12,68.17,68.07,68.1,18200.0,41.7204,41.751,41.6898,41.7081,18200.0
2013-10-15 10:00:00,68.09,68.11,68.0,68.03,49000.0,41.702,41.7143,41.6469,41.6653,49000.0
2013-10-15 10:05:00,68.04,68.2,68.02,68.18,29000.0,41.6714,41.7694,41.6591,41.7571,29000.0
2013-10-15 10:10:00,68.23,68.32,68.22,68.26,30600.0,41.7878,41.8429,41.7816,41.8061,30600.0
2013-10-15 10:15:00,68.24,68.28,68.2,68.21,11800.0,41.7939,41.8184,41.7694,41.7755,11800.0
2013-10-15 10:20:00,68.22,68.23,68.15,68.18,19600.0,41.7816,41.7878,41.7388,41.7571,19600.0
2013-10-15 10:25:00,68.18,68.28,68.16,68.26,9600.0,41.7571,41.8184,41.7449,41.8061,9600.0
2013-10-15 10:30:00,68.25,68.3,68.21,68.22,22900.0,41.8,41.8306,41.7755,41.7816,22900.0
2013-10-15 10:35:00,68.22,68.3,68.2,68.23,19700.0,41.7816,41.8306,41.7694,41.7878,19700.0
2013-10-15 10:40:00,68.22,68.26,68.2,68.23,15300.0,41.7816,41.8061,41.7694,41.7878,15300.0
2013-10-15 10:45:00,68.24,68.29,68.22,68.24,25600.0,41.7939,41.8245,41.7816,41.7939,25600.0
2013-10-15 10:50:00,68.24,68.29,68.24,68.27,15000.0,41.7939,41.8245,41.7939,41.8123,15000.0
2013-10-15 10:55:00,68.27,68.29,68.23,68.23,25400.0,41.8123,41.8245,41.7878,41.7878,25400.0
2013-10-15 11:00:00,68.23,68.28,68.23,68.26,30700.0,41.7878,41.8184,41.7878,41.8061,30700.0
2013-10-15 11:05:00,68.26,68.26,68.09,68.1,33200.0,41.8061,41.8061,41.702,41.7081,33200.0
2013-10-15 11:10:00,68.11,68.37,68.08,68.3,42900.0,41.7143,41.8735,41.6959,41.8306,42900.0
2013-10-15 11:15:00,68.31,68.31,68.21,68.26,7800.0,41.8367,41.8367,41.7755,41.8061,7800.0
2013-10-15 11:20:00,68.27,68.34,68.26,68.34,18300.0,41.8123,41.8551,41.8061,41.8551,18300.0
2013-10-15 11:25:00,68.34,68.37,68.33,68.36,17400.0,41.8551,41.8735,41.849,41.8674,17400.0
2013-10-15 11:30:00,68.36,68.37,68.24,68.24,24100.0,41.8674,41.8735,41.7939,41.7939,24100.0
2013-10-15 11:35:00,68.24,68.26,68.17,68.17,21400.0,41.7939,41.8061,41.751,41.751,21400.0
2013-10-15 11:40:00,68.17,68.19,68.08,68.1,28100.0,41.751,41.7633,41.6959,41.7081,28100.0
2013-10-15 11:45:00,68.1,68.1,68.03,68.06,18900.0,41.7081,41.7081,41.6653,41.6836,18900.0
2013-10-15 11:50:00,68.06,68.11,68.02,68.09,25100.0,41.6836,41.7143,41.6591,41.702,25100.0
2013-10-15 11:55:00,68.08,68.16,68.07,68.16,16200.0,41.6959,41.7449,41.6898,41.7449,16200.0
2013-10-15 12:00:00,68.17,68.19,68.16,68.18,10600.0,41.751,41.7633,41.7449,41.7571,10600.0
2013-10-15 12:05:00,68.19,68.25,68.15,68.23,14700.0,41.7633,41.8,41.7388,41.7878,14700.0
2013-10-15 12:10:00,68.23,68.31,68.23,68.28,17200.0,41.7878,41.8367,41.7878,41.8184,17200.0
2013-10-15 12:15:00,68.29,68.29,68.23,68.25,17500.0,41.8245,41.8245,41.7878,41.8,17500.0
2013-10-15 12:20:00,68.25,68.25,68.16,68.17,14900.0,41.8,41.8,41.7449,41.751,14900.0
2013-10-15 12:25:00,68.18,68.21,68.12,68.12,12800.0,41.7571,41.7755,41.7204,41.7204,12800.0
2013-10-15 12:30:00,68.11,68.12,68.03,68.07,22200.0,41.7143,41.7204,41.6653,41.6898,22200.0
2013-10-15 12:35:00,68.07,68.09,68.05,68.06,5700.0,41.6898,41.702,41.6775,41.6836,5700.0
2013-10-15 12:40:00,68.07,68.13,68.06,68.07,20300.0,41.6898,41.7265,41.6836,41.6898,20300.0
2013-10-15 12:45:00,68.08,68.1,68.06,68.07,10300.0,41.6959,41.7081,41.6836,41.6898,10300.0
2013-10-15 12:50:00,68.06,68.07,68.03,68.06,7900.0,41.6836,41.6898,41.6653,41.6836,7900.0
2013-10-15 12:55:00,68.06,68.09,68.02,68.04,13800.0,41.6836,41.702,41.6591,41.6714,13800.0
2013-10-15 13:00:00,68.04,68.05,68.01,68.01,19000.0,41.6714,41.6775,41.653,41.653,19000.0
2013-10-15 13:05:00,68.0,68.02,67.98,67.98,16500.0,41.6469,41.6591,41.6346,41.6346,16500.0
2013-10-15 13:10:00,67.98,67.98,67.94,67.96,9000.0,41.6346,41.6346,41.6101,41.6224,9000.0
2013-10-15 13:15:00,67.95,67.95,67.9,67.9,9100.0,41.6163,41.6163,41.5856,41.5856,9100.0
2013-10-15 13:20:00,67.9,67.91,67.81,67.82,15800.0,41.5856,41.5918,41.5305,41.5366,15800.0
2013-10-15 13:25:00,67.83,67.83,67.77,67.78,11900.0,41.5428,41.5428,41.506,41.5121,11900.0
2013-10-15 13:30:00,67.78,67.82,67.73,67.81,25900.0,41.5121,41.5366,41.4815,41.5305,25900.0
2013-10-15 13:35:00,67.81,67.92,67.81,67.88,19700.0,41.5305,41.5979,41.5305,41.5734,19700.0
2013-10-15 13:40:00,67.87,67.93,67.87,67.9,16000.0,41.5673,41.604,41.5673,41.5856,16000.0
2013-10-15 13:45:00,67.92,67.92,67.89,67.92,7400.0,41.5979,41.5979,41.5795,41.5979,7400.0
2013-10-15 13:50:00,67.92,67.93,67.9,67.92,12000.0,41.5979,41.604,41.5856,41.5979,12000.0
2013-10-15 13:55:00,67.92,67.98,67.92,67.97,24800.0,41.5979,41.6346,41.5979,41.6285,24800.0
2013-10-15 14:00:00,67.96,68.01,67.96,68.0,17500.0,41.6224,41.653,41.6224,41.6469,17500.0
2013-10-15 14:05:00,68.0,68.0,67.95,67.95,28000.0,41.6469,41.6469,41.6163,41.6163,28000.0
2013-10-15 14:10:00,67.96,67.97,67.9,67.9,22800.0,41.6224,41.6285,41.5856,41.5856,22800.0
2013-10-15 14:15:00,67.9,67.91,67.84,67.84,22400.0,41.5856,41.5918,41.5489,41.5489,22400.0
2013-10-15 14:20:00,67.84,67.84,67.68,67.68,34300.0,41.5489,41.5489,41.4509,41.4509,34300.0
2013-10-15 14:25:00,67.68,67.73,67.65,67.71,50300.0,41.4509,41.4815,41.4325,41.4693,50300.0
2013-10-15 14:30:00,67.7,67.77,67.7,67.75,30200.0,41.4632,41.506,41.4632,41.4938,30200.0
2013-10-15 14:35:00,67.75,67.75,67.64,67.73,50500.0,41.4938,41.4938,41.4264,41.4815,50500.0
2013-10-15 14:40:00,67.73,67.73,67.67,67.73,33700.0,41.4815,41.4815,41.4448,41.4815,33700.0
2013-10-15 14:45:00,67.72,67.72,67.56,67.67,66800.0,41.4754,41.4754,41.3774,41.4448,66800.0
2013-10-15 14:50:00,67.67,67.73,67.62,67.63,66000.0,41.4448,41.4815,41.4142,41.4203,66000.0
2013-10-15 14:55:00,67.62,67.66,67.59,67.66,42500.0,41.4142,41.4387,41.3958,41.4387,42500.0
2013-10-15 15:00:00,67.65,67.69,67.61,67.66,33600.0,41.4325,41.457,41.408,41.4387,33600.0
2013-10-15 15:05:00,67.66,67.89,67.64,67.87,69500.0,41.4387,41.5795,41.4264,41.5673,69500.0
2013-10-15 15:10:00,67.87,67.88,67.81,67.85,37300.0,41.5673,41.5734,41.5305,41.555,37300.0
2013-10-15 15:15:00,67.85,67.86,67.75,67.76,41400.0,41.555,41.5611,41.4938,41.4999,41400.0
2013-10-15 15:20:00,67.76,67.79,67.73,67.78,42800.0,41.4999,41.5183,41.4815,41.5121,42800.0
2013-10-15 15:25:00,67.78,67.81,67.75,67.81,34400.0,41.5121,41.5305,41.4938,41.5305,34400.0
2013-10-15 15:30:00,67.8,67.83,67.78,67.8,47400.0,41.5244,41.5428,41.5121,41.5244,47400.0
2013-10-15 15:35:00,67.81,67.83,67.78,67.79,63900.0,41.5305,41.5428,41.5121,41.5183,63900.0
2013-10-15 15:40:00,67.78,67.81,67.74,67.76,66100.0,41.5121,41.5305,41.4877,41.4999,66100.0
2013-10-15 15:45:00,67.76,67.84,67.76,67.83,104100.0,41.4999,41.5489,41.4999,41.5428,104100.0
2013-10-15 15:50:00,67.82,67.85,67.82,67.84,139300.0,41.5366,41.555,41.5366,41.5489,139300.0
2013-10-15 15:55:00,67.84,67.86,67.75,67.85,460100.0,41.5489,41.5611,41.4938,41.555,460100.0
2013-10-16 09:30:00,68.02,68.2,67.89,68.2,59100.0,41.6591,41.7694,41.5795,41.7694,59100.0
2013-10-16 09:35:00,68.2,68.2,68.0,68.1,52300.0,41.7694,41.7694,41.6469,41.7081,52300.0
2013-10-16 09:40:00,68.1,68.21,68.06,68.15,21100.0,41.7081,41.7755,41.6836,41.7388,21100.0
2013-10-16 09:45:00,68.19,68.19,68.08,68.09,20300.0,41.7633,41.7633,41.6959,41.702,20300.0
2013-10-16 09:50:00,68.08,68.48,68.08,68.48,57100.0,41.6959,41.9409,41.6959,41.9409,57100.0
2013-10-16 09:55:00,68.48,68.66,68.37,68.48,75300.0,41.9409,42.0511,41.8735,41.9409,75300.0
2013-10-16 10:00:00,68.47,68.58,68.42,68.54,23300.0,41.9347,42.0021,41.9041,41.9776,23300.0
2013-10-16 10:05:00,68.54,68.6,68.38,68.58,35300.0,41.9776,42.0144,41.8796,42.0021,35300.0
2013-10-16 10:10:00,68.58,68.6,68.41,68.45,23800.0,42.0021,42.0144,41.898,41.9225,23800.0
2013-10-16 10:15:00,68.47,68.62,68.44,68.62,25600.0,41.9347,42.0266,41.9164,42.0266,25600.0
2013-10-16 10:20:00,68.61,68.63,68.46,68.46,37900.0,42.0205,42.0327,41.9286,41.9286,37900.0
2013-10-16 10:25:00,68.47,68.59,68.45,68.54,51500.0,41.9347,42.0082,41.9225,41.9776,51500.0
2013-10-16 10:30:00,68.55,68.58,68.5,68.58,25900.0,41.9837,42.0021,41.9531,42.0021,25900.0
2013-10-16 10:35:00,68.58,68.61,68.52,68.61,108800.0,42.0021,42.0205,41.9654,42.0205,108800.0
2013-10-16 10:40:00,68.59,68.6,68.53,68.57,63600.0,42.0082,42.0144,41.9715,41.996,63600.0
2013-10-16 10:45:00,68.56,68.67,68.56,68.65,49000.0,41.9899,42.0572,41.9899,42.045,49000.0
2013-10-16 10:50:00,68.64,68.75,68.62,68.74,62700.0,42.0389,42.1062,42.0266,42.1001,62700.0
2013-10-16 10:55:00,68.74,68.81,68.72,68.79,62800.0,42.1001,42.143,42.0879,42.1307,62800.0
2013-10-16 11:00:00,68.78,68.83,68.76,68.8,35100.0,42.1246,42.1552,42.1124,42.1369,35100.0
2013-10-16 11:05:00,68.81,68.83,68.77,68.8,23300.0,42.143,42.1552,42.1185,42.1369,23300.0
2013-10-16 11:10:00,68.81,68.94,68.8,68.84,93200.0,42.143,42.2226,42.1369,42.1614,93200.0
2013-10-16 11:15:00,68.83,68.9,68.76,68.78,26700.0,42.1552,42.1981,42.1124,42.1246,26700.0
2013-10-16 11:20:00,68.78,68.86,68.78,68.84,30700.0,42.1246,42.1736,42.1246,42.1614,30700.0
2013-10-16 11:25:00,68.84,68.85,68.78,68.82,33000.0,42.1614,42.1675,42.1246,42.1491,33000.0
2013-10-16 11:30:00,68.82,68.85,68.78,68.78,89400.0,42.1491,42.1675,42.1246,42.1246,89400.0
2013-10-16 11:35:00,68.79,68.81,68.77,68.79,36800.0,42.1307,42.143,42.1185,42.1307,36800.0
2013-10-16 11:40:00,68.8,68.88,68.79,68.85,65700.0,42.1369,42.1858,42.1307,42.1675,65700.0
2013-10-16 11:45:00,68.85,68.86,68.81,68.82,49800.0,42.1675,42.1736,42.143,42.1491,49800.0
2013-10-16 11:50:00,68.81,68.86,68.79,68.82,19400.0,42.143,42.1736,42.1307,42.1491,19400.0
2013-10-16 11:55:00,68.83,68.84,68.8,68.8,12900.0,42.1552,42.1614,42.1369,42.1369,12900.0
2013-10-16 12:00:00,68.79,68.81,68.77,68.78,21100.0,42.1307,42.143,42.1185,42.1246,21100.0
2013-10-16 12:05:00,68.78,68.85,68.76,68.84,25100.0,42.1246,42.1675,42.1124,42.1614,25100.0
2013-10-16 12:10:00,68.82,68.82,68.75,68.77,10600.0,42.1491,42.1491,42.1062,42.1185,10600.0
2013-10-16 12:15:00,68.77,68.83,68.74,68.81,21400.0,42.1185,42.1552,42.1001,42.143,21400.0
2013-10-16 12:20:00,68.82,68.83,68.78,68.8,11200.0,42.1491,42.1552,42.1246,42.1369,11200.0
2013-10-16 12:25:00,68.8,68.82,68.73,68.74,14000.0,42.1369,42.1491,42.094,42.1001,14000.0
2013-10-16 12:30:00,68.75,68.77,68.7,68.77,31300.0,42.1062,42.1185,42.0756,42.1185,31300.0
2013-10-16 12:35:00,68.77,68.8,68.74,68.75,10200.0,42.1185,42.1369,42.1001,42.1062,10200.0
2013-10-16 12:40:00,68.75,68.76,68.71,68.73,18900.0,42.1062,42.1124,42.0817,42.094,18900.0
2013-10-16 12:45:00,68.73,68.77,68.7,68.71,10200.0,42.094,42.1185,42.0756,42.0817,10200.0
2013-10-16 12:50:00,68.71,68.71,68.68,68.69,9700.0,42.0817,42.0817,42.0634,42.0695,9700.0
2013-10-16 12:55:00,68.69,68.7,68.66,68.66,5700.0,42.0695,42.0756,42.0511,42.0511,5700.0
2013-10-16 13:00:00,68.65,68.68,68.63,68.63,10500.0,42.045,42.0634,42.0327,42.0327,10500.0
2013-10-16 13:05:00,68.63,68.66,68.55,68.56,25400.0,42.0327,42.0511,41.9837,41.9899,25400.0
2013-10-16 13:10:00,68.57,68.63,68.56,68.62,27900.0,41.996,42.0327,41.9899,42.0266,27900.0
2013-10-16 13:15:00,68.63,68.73,68.6,68.71,29700.0,42.0327,42.094,42.0144,42.0817,29700.0
2013-10-16 13:20:00,68.73,68.76,68.73,68.74,14700.0,42.094,42.1124,42.094,42.1001,14700.0
2013-10-16 13:25:00,68.74,68.86,68.74,68.85,41100.0,42.1001,42.1736,42.1001,42.1675,41100.0
2013-10-16 13:30:00,68.85,68.92,68.84,68.92,20700.0,42.1675,42.2103,42.1614,42.2103,20700.0
2013-10-16 13:35:00,68.92,68.93,68.89,68.93,15500.0,42.2103,42.2165,42.192,42.2165,15500.0
2013-10-16 13:40:00,68.94,68.97,68.89,68.89,22000.0,42.2226,42.241,42.192,42.192,22000.0
2013-10-16 13:45:00,68.89,68.94,68.87,68.9,33500.0,42.192,42.2226,42.1797,42.1981,33500.0
2013-10-16 13:50:00,68.9,68.93,68.88,68.89,47600.0,42.1981,42.2165,42.1858,42.192,47600.0
2013-10-16 13:55:00,68.89,68.9,68.82,68.82,16500.0,42.192,42.1981,42.1491,42.1491,16500.0
2013-10-16 14:00:00,68.83,68.85,68.79,68.79,25900.0,42.1552,42.1675,42.1307,42.1307,25900.0
2013-10-16 14:05:00,68.79,68.81,68.77,68.79,20900.0,42.1307,42.143,42.1185,42.1307,20900.0
2013-10-16 14:10:00,68.79,68.81,68.74,68.8,17100.0,42.1307,42.143,42.1001,42.1369,17100.0
2013-10-16 14:15:00,68.8,68.81,68.72,68.75,16700.0,42.1369,42.143,42.0879,42.1062,16700.0
2013-10-16 14:20:00,68.76,68.77,68.64,68.69,35900.0,42.1124,42.1185,42.0389,42.0695,35900.0
2013-10-16 14:25:00,68.7,68.71,68.62,68.62,53500.0,42.0756,42.0817,42.0266,42.0266,53500.0
2013-10-16 14:30:00,68.64,68.68,68.64,68.68,67700.0,42.0389,42.0634,42.0389,42.0634,67700.0
2013-10-16 14:35:00,68.69,68.71,68.68,68.71,50300.0,42.0695,42.0817,42.0634,42.0817,50300.0
2013-10-16 14:40:00,68.7,68.7,68.63,68.67,26500.0,42.0756,42.0756,42.0327,42.0572,26500.0
2013-10-16 14:45:00,68.68,68.72,68.67,68.72,39000.0,42.0634,42.0879,42.0572,42.0879,39000.0
2013-10-16 14:50:00,68.71,68.72,68.61,68.61,24500.0,42.0817,42.0879,42.0205,42.0205,24500.0
2013-10-16 14:55:00,68.6,68.6,68.55,68.59,25600.0,42.0144,42.0144,41.9837,42.0082,25600.0
2013-10-16 15:00:00,68.59,68.61,68.56,68.59,48800.0,42.0082,42.0205,41.9899,42.0082,48800.0
2013-10-16 15:05:00,68.59,68.68,68.58,68.68,39900.0,42.0082,42.0634,42.0021,42.0634,39900.0
2013-10-16 15:10:00,68.68,68.77,68.67,68.76,44700.0,42.0634,42.1185,42.0572,42.1124,44700.0
2013-10-16 15:15:00,68.76,68.79,68.75,68.79,28000.0,42.1124,42.1307,42.1062,42.1307,28000.0
2013-10-16 15:20:00,68.78,68.79,68.72,68.75,31200.0,42.1246,42.1307,42.0879,42.1062,31200.0
2013-10-16 15:25:00,68.75,68.76,68.68,68.73,22000.0,42.1062,42.1124,42.0634,42.094,22000.0
2013-10-16 15:30:00,68.72,68.91,68.71,68.9,89700.0,42.0879,42.2042,42.0817,42.1981,89700.0
2013-10-16 15:35:00,68.91,68.98,68.89,68.96,43300.0,42.2042,42.2471,42.192,42.2348,43300.0
2013-10-16 15:40:00,68.95,68.95,68.85,68.92,39800.0,42.2287,42.2287,42.1675,42.2103,39800.0
2013-10-16 15:45:00,68.92,68.97,68.91,68.92,69700.0,42.2103,42.241,42.2042,42.2103,69700.0
2013-10-16 15:50:00,68.92,68.99,68.92,68.98,64700.0,42.2103,42.2532,42.2103,42.2471,64700.0
2013-10-16 15:55:00,68.99,69.03,68.97,69.02,189800.0,42.2532,42.2777,42.241,42.2716,189800.0
2013-10-17 09:30:00,68.8,68.97,68.45,68.45,51700.0,42.1369,42.241,41.9225,41.9225,51700.0
2013-10-17 09:35:00,68.49,68.52,68.33,68.48,36700.0,41.947,41.9654,41.849,41.9409,36700.0
2013-10-17 09:40:00,68.51,68.58,68.4,68.56,26100.0,41.9592,42.0021,41.8919,41.9899,26100.0
2013-10-17 09:45:00,68.55,68.71,68.51,68.68,17100.0,41.9837,42.0817,41.9592,42.0634,17100.0
2013-10-17 09:50:00,68.68,68.79,68.62,68.62,69600.0,42.0634,42.1307,42.0266,42.0266,69600.0
2013-10-17 09:55:00,68.62,68.66,68.5,68.58,28900.0,42.0266,42.0511,41.9531,42.0021,28900.0
2013-10-17 10:00:00,68.59,68.71,68.53,68.7,34400.0,42.0082,42.0817,41.9715,42.0756,34400.0
2013-10-17 10:05:00,68.7,68.8,68.69,68.76,35000.0,42.0756,42.1369,42.0695,42.1124,35000.0
2013-10-17 10:10:00,68.74,68.75,68.68,68.71,18500.0,42.1001,42.1062,42.0634,42.0817,18500.0
2013-10-17 10:15:00,68.71,68.85,68.71,68.83,21400.0,42.0817,42.1675,42.0817,42.1552,21400.0
2013-10-17 10:20:00,68.82,68.89,68.79,68.88,15600.0,42.1491,42.192,42.1307,42.1858,15600.0
2013-10-17 10:25:00,68.87,68.93,68.84,68.85,41800.0,42.1797,42.2165,42.1614,42.1675,41800.0
2013-10-17 10:30:00,68.85,68.97,68.83,68.94,23700.0,42.1675,42.241,42.1552,42.2226,23700.0
2013-10-17 10:35:00,68.94,69.02,68.92,69.0,31100.0,42.2226,42.2716,42.2103,42.2593,31100.0
2013-10-17 10:40:00,69.0,69.2,68.92,69.18,92500.0,42.2593,42.3818,42.2103,42.3696,92500.0
2013-10-17 10:45:00,69.17,69.17,69.09,69.09,27200.0,42.3635,42.3635,42.3145,42.3145,27200.0
2013-10-17 10:50:00,69.1,69.23,69.1,69.16,21800.0,42.3206,42.4002,42.3206,42.3573,21800.0
2013-10-17 10:55:00,69.16,69.17,69.06,69.06,13000.0,42.3573,42.3635,42.2961,42.2961,13000.0
2013-10-17 11:00:00,69.07,69.08,69.03,69.05,25100.0,42.3022,42.3083,42.2777,42.29,25100.0
2013-10-17 11:05:00,69.05,69.05,68.95,69.0,24200.0,42.29,42.29,42.2287,42.2593,24200.0
2013-10-17 11:10:00,69.0,69.01,68.98,68.98,22500.0,42.2593,42.2655,42.2471,42.2471,22500.0
2013-10-17 11:15:00,68.98,69.1,68.98,69.08,25100.0,42.2471,42.3206,42.2471,42.3083,25100.0
2013-10-17 11:20:00,69.09,69.15,69.07,69.11,20000.0,42.3145,42.3512,42.3022,42.3267,20000.0
2013-10-17 11:25:00,69.12,69.2,69.09,69.19,16300.0,42.3328,42.3818,42.3145,42.3757,16300.0
2013-10-17 11:30:00,69.18,69.23,69.12,69.23,23700.0,42.3696,42.4002,42.3328,42.4002,23700.0
2013-10-17 11:35:00,69.22,69.34,69.22,69.34,41200.0,42.3941,42.4676,42.3941,42.4676,41200.0
2013-10-17 11:40:00,69.35,69.4,69.33,69.37,25600.0,42.4737,42.5043,42.4615,42.486,25600.0
2013-10-17 11:45:00,69.37,69.37,69.27,69.33,20700.0,42.486,42.486,42.4247,42.4615,20700.0
2013-10-17 11:50:00,69.33,69.4,69.3,69.37,63000.0,42.4615,42.5043,42.4431,42.486,63000.0
2013-10-17 11:55:00,69.37,69.38,69.28,69.28,16000.0,42.486,42.4921,42.4308,42.4308,16000.0
2013-10-17 12:00:00,69.29,69.39,69.28,69.36,18100.0,42.437,42.4982,42.4308,42.4798,18100.0
2013-10-17 12:05:00,69.37,69.45,69.36,69.45,16500.0,42.486,42.5349,42.4798,42.5349,16500.0
2013-10-17 12:10:00,69.45,69.46,69.39,69.41,33100.0,42.5349,42.5411,42.4982,42.5104,33100.0
2013-10-17 12:15:00,69.41,69.54,69.41,69.53,31200.0,42.5104,42.5901,42.5104,42.5839,31200.0
2013-10-17 12:20:00,69.54,69.55,69.47,69.52,41000.0,42.5901,42.5962,42.5472,42.5778,41000.0
2013-10-17 12:25:00,69.52,69.62,69.52,69.61,24800.0,42.5778,42.6391,42.5778,42.6329,24800.0
2013-10-17 12:30:00,69.62,69.64,69.58,69.61,19000.0,42.6391,42.6513,42.6146,42.6329,19000.0
2013-10-17 12:35:00,69.61,69.67,69.61,69.67,16900.0,42.6329,42.6697,42.6329,42.6697,16900.0
2013-10-17 12:40:00,69.66,69.69,69.59,69.61,24400.0,42.6636,42.6819,42.6207,42.6329,24400.0
2013-10-17 12:45:00,69.61,69.71,69.59,69.66,18000.0,42.6329,42.6942,42.6207,42.6636,18000.0
2013-10-17 12:50:00,69.66,69.74,69.66,69.72,18000.0,42.6636,42.7126,42.6636,42.7003,18000.0
2013-10-17 12:55:00,69.71,69.85,69.71,69.82,22000.0,42.6942,42.7799,42.6942,42.7616,22000.0
2013-10-17 13:00:00,69.82,69.82,69.72,69.74,10200.0,42.7616,42.7616,42.7003,42.7126,10200.0
2013-10-17 13:05:00,69.74,69.74,69.65,69.65,20400.0,42.7126,42.7126,42.6574,42.6574,20400.0
2013-10-17 13:10:00,69.65,69.66,69.52,69.52,55400.0,42.6574,42.6636,42.5778,42.5778,55400.0
2013-10-17 13:15:00,69.52,69.53,69.42,69.51,17800.0,42.5778,42.5839,42.5166,42.5717,17800.0
2013-10-17 13:20:00,69.52,69.57,69.47,69.48,23200.0,42.5778,42.6084,42.5472,42.5533,23200.0
2013-10-17 13:25:00,69.48,69.49,69.4,69.42,16900.0,42.5533,42.5594,42.5043,42.5166,16900.0
2013-10-17 13:30:00,69.42,69.43,69.41,69.41,7400.0,42.5166,42.5227,42.5104,42.5104,7400.0
2013-10-17 13:35:00,69.42,69.45,69.4,69.42,18200.0,42.5166,42.5349,42.5043,42.5166,18200.0
2013-10-17 13:40:00,69.44,69.55,69.44,69.55,14000.0,42.5288,42.5962,42.5288,42.5962,14000.0
2013-10-17 13:45:00,69.56,69.56,69.47,69.48,15500.0,42.6023,42.6023,42.5472,42.5533,15500.0
2013-10-17 13:50:00,69.48,69.5,69.46,69.46,12500.0,42.5533,42.5656,42.5411,42.5411,12500.0
2013-10-17 13:55:00,69.46,69.46,69.38,69.38,33200.0,42.5411,42.5411,42.4921,42.4921,33200.0
2013-10-17 14:00:00,69.39,69.39,69.33,69.38,30900.0,42.4982,42.4982,42.4615,42.4921,30900.0
2013-10-17 14:05:00,69.39,69.48,69.38,69.47,32800.0,42.4982,42.5533,42.4921,42.5472,32800.0
2013-10-17 14:10:00,69.48,69.5,69.42,69.42,21400.0,42.5533,42.5656,42.5166,42.5166,21400.0
2013-10-17 14:15:00,69.42,69.44,69.37,69.39,14700.0,42.5166,42.5288,42.486,42.4982,14700.0
2013-10-17 14:20:00,69.38,69.52,69.37,69.49,25900.0,42.4921,42.5778,42.486,42.5594,25900.0
2013-10-17 14:25:00,69.49,69.53,69.45,69.46,20000.0,42.5594,42.5839,42.5349,42.5411,20000.0
2013-10-17 14:30:00,69.45,69.47,69.44,69.46,12900.0,42.5349,42.5472,42.5288,42.5411,12900.0
2013-10-17 14:35:00,69.47,69.48,69.44,69.44,23500.0,42.5472,42.5533,42.5288,42.5288,23500.0
2013-10-17 14:40:00,69.45,69.49,69.43,69.44,169300.0,42.5349,42.5594,42.5227,42.5288,169300.0
2013-10-17 14:45:00,69.45,69.46,69.42,69.44,33400.0,42.5349,42.5411,42.5166,42.5288,33400.0
2013-10-17 14:50:00,69.45,69.45,69.42,69.42,22600.0,42.5349,42.5349,42.5166,42.5166,22600.0
2013-10-17 14:55:00,69.42,69.48,69.42,69.48,24500.0,42.5166,42.5533,42.5166,42.5533,24500.0
2013-10-17 15:00:00,69.49,69.51,69.44,69.46,35400.0,42.5594,42.5717,42.5288,42.5411,35400.0
2013-10-17 15:05:00,69.46,69.49,69.43,69.44,41900.0,42.5411,42.5594,42.5227,42.5288,41900.0
2013-10-17 15:10:00,69.45,69.52,69.45,69.46,59200.0,42.5349,42.5778,42.5349,42.5411,59200.0
2013-10-17 15:15:00,69.47,69.54,69.47,69.54,32000.0,42.5472,42.5901,42.5472,42.5901,32000.0
2013-10-17 15:20:00,69.53,69.54,69.46,69.48,21200.0,42.5839,42.5901,42.5411,42.5533,21200.0
2013-10-17 15:25:00,69.48,69.59,69.48,69.57,28600.0,42.5533,42.6207,42.5533,42.6084,28600.0
2013-10-17 15:30:00,69.57,69.61,69.53,69.61,34800.0,42.6084,42.6329,42.5839,42.6329,34800.0
2013-10-17 15:35:00,69.61,69.69,69.61,69.67,55300.0,42.6329,42.6819,42.6329,42.6697,55300.0
2013-10-17 15:40:00,69.67,69.84,69.66,69.78,100000.0,42.6697,42.7738,42.6636,42.7371,100000.0
2013-10-17 15:45:00,69.79,69.88,69.74,69.88,102300.0,42.7432,42.7983,42.7126,42.7983,102300.0
2013-10-17 15:50:00,69.88,69.92,69.79,69.84,134100.0,42.7983,42.8228,42.7432,42.7738,134100.0
2013-10-17 15:55:00,69.84,69.94,69.8,69.81,190900.0,42.7738,42.835,42.7493,42.7554,190900.0
2013-10-18 09:30:00,69.97,70.03,69.87,69.93,315700.0,42.8534,42.8902,42.7922,42.8289,315700.0
2013-10-18 09:35:00,69.91,70.02,69.78,69.97,64700.0,42.8167,42.884,42.7371,42.8534,64700.0
2013-10-18 09:40:00,70.0,70.13,69.83,69.85,52200.0,42.8718,42.9514,42.7677,42.7799,52200.0
2013-10-18 09:45:00,69.85,69.98,69.84,69.86,24800.0,42.7799,42.8595,42.7738,42.7861,24800.0
2013-10-18 09:50:00,69.86,69.89,69.72,69.8,38000.0,42.7861,42.8044,42.7003,42.7493,38000.0
2013-10-18 09:55:00,69.8,69.94,69.78,69.9,42700.0,42.7493,42.835,42.7371,42.8106,42700.0
2013-10-18 10:00:00,69.91,69.95,69.85,69.94,34800.0,42.8167,42.8412,42.7799,42.835,34800.0
2013-10-18 10:05:00,69.96,70.13,69.96,69.99,48300.0,42.8473,42.9514,42.8473,42.8657,48300.0
2013-10-18 10:10:00,69.99,70.02,69.94,69.99,14800.0,42.8657,42.884,42.835,42.8657,14800.0
2013-10-18 10:15:00,69.99,70.01,69.96,69.99,19400.0,42.8657,42.8779,42.8473,42.8657,19400.0
2013-10-18 10:20:00,70.0,70.1,69.99,70.1,18900.0,42.8718,42.933,42.8657,42.933,18900.0
2013-10-18 10:25:00,70.09,70.16,70.07,70.09,20600.0,42.9269,42.9698,42.9147,42.9269,20600.0
2013-10-18 10:30:00,70.08,70.11,69.99,70.0,14800.0,42.9208,42.9392,42.8657,42.8718,14800.0
2013-10-18 10:35:00,69.99,69.99,69.92,69.94,18800.0,42.8657,42.8657,42.8228,42.835,18800.0
2013-10-18 10:40:00,69.93,69.95,69.83,69.83,23500.0,42.8289,42.8412,42.7677,42.7677,23500.0
2013-10-18 10:45:00,69.84,69.89,69.82,69.87,21600.0,42.7738,42.8044,42.7616,42.7922,21600.0
2013-10-18 10:50:00,69.87,69.98,69.84,69.97,14100.0,42.7922,42.8595,42.7738,42.8534,14100.0
2013-10-18 10:55:00,69.98,69.99,69.93,69.97,16400.0,42.8595,42.8657,42.8289,42.8534,16400.0
2013-10-18 11:00:00,69.97,70.11,69.95,70.1,15400.0,42.8534,42.9392,42.8412,42.933,15400.0
2013-10-18 11:05:00,70.1,70.1,70.05,70.06,21000.0,42.933,42.933,42.9024,42.9085,21000.0
2013-10-18 11:10:00,70.06,70.1,70.04,70.04,13000.0,42.9085,42.933,42.8963,42.8963,13000.0
2013-10-18 11:15:00,70.05,70.09,70.03,70.09,16500.0,42.9024,42.9269,42.8902,42.9269,16500.0
2013-10-18 11:20:00,70.08,70.12,70.06,70.1,24700.0,42.9208,42.9453,42.9085,42.933,24700.0
2013-10-18 11:25:00,70.1,70.14,70.08,70.14,12300.0,42.933,42.9575,42.9208,42.9575,12300.0
2013-10-18 11:30:00,70.14,70.15,70.07,70.07,31500.0,42.9575,42.9637,42.9147,42.9147,31500.0
2013-10-18 11:35:00,70.07,70.1,70.05,70.05,18100.0,42.9147,42.933,42.9024,42.9024,18100.0
2013-10-18 11:40:00,70.06,70.06,70.01,70.03,22500.0,42.9085,42.9085,42.8779,42.8902,22500.0
2013-10-18 11:45:00,70.03,70.14,70.03,70.14,16800.0,42.8902,42.9575,42.8902,42.9575,16800.0
2013-10-18 11:50:00,70.13,70.14,70.08,70.13,14900.0,42.9514,42.9575,42.9208,42.9514,14900.0
2013-10-18 11:55:00,70.13,70.19,70.08,70.08,13900.0,42.9514,42.9882,42.9208,42.9208,13900.0
2013-10-18 12:00:00,70.07,70.12,70.06,70.06,26800.0,42.9147,42.9453,42.9085,42.9085,26800.0
2013-10-18 12:05:00,70.06,70.12,70.06,70.12,18500.0,42.9085,42.9453,42.9085,42.9453,18500.0
2013-10-18 12:10:00,70.12,70.15,70.08,70.1,17700.0,42.9453,42.9637,42.9208,42.933,17700.0
2013-10-18 12:15:00,70.09,70.09,70.07,70.08,10700.0,42.9269,42.9269,42.9147,42.9208,10700.0
2013-10-18 12:20:00,70.08,70.11,70.08,70.1,15400.0,42.9208,42.9392,42.9208,42.933,15400.0
2013-10-18 12:25:00,70.1,70.14,70.09,70.14,36600.0,42.933,42.9575,42.9269,42.9575,36600.0
2013-10-18 12:30:00,70.13,70.14,70.1,70.13,12300.0,42.9514,42.9575,42.933,42.9514,12300.0
2013-10-18 12:35:00,70.13,70.14,70.07,70.09,18900.0,42.9514,42.9575,42.9147,42.9269,18900.0
2013-10-18 12:40:00,70.1,70.1,70.05,70.05,9600.0,42.933,42.933,42.9024,42.9024,9600.0
2013-10-18 12:45:00,70.05,70.06,70.03,70.05,8700.0,42.9024,42.9085,42.8902,42.9024,8700.0
2013-10-18 12:50:00,70.05,70.05,69.99,69.99,17100.0,42.9024,42.9024,42.8657,42.8657,17100.0
2013-10-18 12:55:00,69.99,70.0,69.91,69.94,17400.0,42.8657,42.8718,42.8167,42.835,17400.0
2013-10-18 13:00:00,69.94,69.97,69.93,69.95,11500.0,42.835,42.8534,42.8289,42.8412,11500.0
2013-10-18 13:05:00,69.95,70.03,69.95,70.03,15200.0,42.8412,42.8902,42.8412,42.8902,15200.0
2013-10-18 13:10:00,70.03,70.04,70.0,70.03,15600.0,42.8902,42.8963,42.8718,42.8902,15600.0
2013-10-18 13:15:00,70.04,70.05,70.0,70.0,11900.0,42.8963,42.9024,42.8718,42.8718,11900.0
2013-10-18 13:20:00,70.01,70.02,70.0,70.01,6700.0,42.8779,42.884,42.8718,42.8779,6700.0
2013-10-18 13:25:00,70.02,70.12,70.01,70.1,24100.0,42.884,42.9453,42.8779,42.933,24100.0
2013-10-18 13:30:00,70.1,70.12,70.03,70.09,19500.0,42.933,42.9453,42.8902,42.9269,19500.0
2013-10-18 13:35:00,70.09,70.14,70.08,70.09,14400.0,42.9269,42.9575,42.9208,42.9269,14400.0
2013-10-18 13:40:00,70.09,70.13,70.09,70.12,14000.0,42.9269,42.9514,42.9269,42.9453,14000.0
2013-10-18 13:45:00,70.13,70.13,70.06,70.07,7900.0,42.9514,42.9514,42.9085,42.9147,7900.0
2013-10-18 13:50:00,70.08,70.11,70.06,70.1,13000.0,42.9208,42.9392,42.9085,42.933,13000.0
2013-10-18 13:55:00,70.1,70.15,70.06,70.14,15900.0,42.933,42.9637,42.9085,42.9575,15900.0
2013-10-18 14:00:00,70.14,70.17,70.11,70.11,26800.0,42.9575,42.9759,42.9392,42.9392,26800.0
2013-10-18 14:05:00,70.11,70.11,70.06,70.07,11900.0,42.9392,42.9392,42.9085,42.9147,11900.0
2013-10-18 14:10:00,70.07,70.08,70.06,70.08,8600.0,42.9147,42.9208,42.9085,42.9208,8600.0
2013-10-18 14:15:00,70.08,70.09,70.04,70.08,12800.0,42.9208,42.9269,42.8963,42.9208,12800.0
2013-10-18 14:20:00,70.07,70.13,70.07,70.12,16700.0,42.9147,42.9514,42.9147,42.9453,16700.0
2013-10-18 14:25:00,70.11,70.14,70.08,70.1,19500.0,42.9392,42.9575,42.9208,42.933,19500.0
2013-10-18 14:30:00,70.09,70.12,70.08,70.12,21800.0,42.9269,42.9453,42.9208,42.9453,21800.0
2013-10-18 14:35:00,70.12,70.18,70.11,70.16,33200.0,42.9453,42.982,42.9392,42.9698,33200.0
2013-10-18 14:40:00,70.16,70.19,70.12,70.14,15200.0,42.9698,42.9882,42.9453,42.9575,15200.0
2013-10-18 14:45:00,70.14,70.16,70.13,70.15,18800.0,42.9575,42.9698,42.9514,42.9637,18800.0
2013-10-18 14:50:00,70.15,70.18,70.11,70.11,20000.0,42.9637,42.982,42.9392,42.9392,20000.0
2013-10-18 14:55:00,70.12,70.12,70.05,70.06,22300.0,42.9453,42.9453,42.9024,42.9085,22300.0
2013-10-18 15:00:00,70.06,70.07,70.02,70.03,25100.0,42.9085,42.9147,42.884,42.8902,25100.0
2013-10-18 15:05:00,70.03,70.09,70.03,70.09,14500.0,42.8902,42.9269,42.8902,42.9269,14500.0
2013-10-18 15:10:00,70.08,70.1,70.06,70.07,22800.0,42.9208,42.933,42.9085,42.9147,22800.0
2013-10-18 15:15:00,70.08,70.12,70.04,70.09,43500.0,42.9208,42.9453,42.8963,42.9269,43500.0
2013-10-18 15:20:00,70.1,70.11,70.03,70.03,28100.0,42.933,42.9392,42.8902,42.8902,28100.0
2013-10-18 15:25:00,70.03,70.07,70.02,70.06,28800.0,42.8902,42.9147,42.884,42.9085,28800.0
2013-10-18 15:30:00,70.06,70.1,70.01,70.01,30900.0,42.9085,42.933,42.8779,42.8779,30900.0
2013-10-18 15:35:00,70.02,70.06,70.01,70.04,20200.0,42.884,42.9085,42.8779,42.8963,20200.0
2013-10-18 15:40:00,70.05,70.09,70.05,70.05,31800.0,42.9024,42.9269,42.9024,42.9024,31800.0
2013-10-18 15:45:00,70.04,70.08,70.01,70.05,63400.0,42.8963,42.9208,42.8779,42.9024,63400.0
2013-10-18 15:50:00,70.06,70.06,70.02,70.04,75600.0,42.9085,42.9085,42.884,42.8963,75600.0
2013-10-18 15:55:00,70.05,70.08,70.03,70.07,132900.0,42.9024,42.9208,42.8902,42.9147,132900.0
2013-10-21 09:30:00,70.0,70.2,69.8,69.82,59000.0,42.8718,42.9943,42.7493,42.7616,59000.0
2013-10-21 09:35:00,69.83,70.01,69.83,70.0,14000.0,42.7677,42.8779,42.7677,42.8718,14000.0
2013-10-21 09:40:00,70.02,70.13,69.93,69.97,25600.0,42.884,42.9514,42.8289,42.8534,25600.0
2013-10-21 09:45:00,69.96,69.97,69.77,69.77,31100.0,42.8473,42.8534,42.7309,42.7309,31100.0
2013-10-21 09:50:00,69.76,69.81,69.72,69.75,16200.0,42.7248,42.7554,42.7003,42.7187,16200.0
2013-10-21 09:55:00,69.76,69.82,69.71,69.71,16600.0,42.7248,42.7616,42.6942,42.6942,16600.0
2013-10-21 10:00:00,69.75,69.75,69.56,69.56,56400.0,42.7187,42.7187,42.6023,42.6023,56400.0
2013-10-21 10:05:00,69.57,69.74,69.57,69.7,30900.0,42.6084,42.7126,42.6084,42.6881,30900.0
2013-10-21 10:10:00,69.7,69.91,69.7,69.8,43200.0,42.6881,42.8167,42.6881,42.7493,43200.0
2013-10-21 10:15:00,69.8,69.89,69.8,69.86,23100.0,42.7493,42.8044,42.7493,42.7861,23100.0
2013-10-21 10:20:00,69.87,69.88,69.73,69.73,25200.0,42.7922,42.7983,42.7064,42.7064,25200.0
2013-10-21 10:25:00,69.74,69.78,69.67,69.72,22600.0,42.7126,42.7371,42.6697,42.7003,22600.0
2013-10-21 10:30:00,69.73,69.8,69.67,69.67,22600.0,42.7064,42.7493,42.6697,42.6697,22600.0
2013-10-21 10:35:00,69.67,69.82,69.67,69.73,20400.0,42.6697,42.7616,42.6697,42.7064,20400.0
2013-10-21 10:40:00,69.72,69.74,69.66,69.69,23600.0,42.7003,42.7126,42.6636,42.6819,23600.0
2013-10-21 10:45:00,69.7,69.75,69.64,69.69,20000.0,42.6881,42.7187,42.6513,42.6819,20000.0
2013-10-21 10:50:00,69.7,69.72,69.64,69.68,21800.0,42.6881,42.7003,42.6513,42.6758,21800.0
2013-10-21 10:55:00,69.68,69.77,69.68,69.74,24900.0,42.6758,42.7309,42.6758,42.7126,24900.0
2013-10-21 11:00:00,69.75,69.78,69.73,69.77,22400.0,42.7187,42.7371,42.7064,42.7309,22400.0
2013-10-21 11:05:00,69.79,69.79,69.7,69.72,19800.0,42.7432,42.7432,42.6881,42.7003,19800.0
2013-10-21 11:10:00,69.71,69.71,69.65,69.69,19800.0,42.6942,42.6942,42.6574,42.6819,19800.0
2013-10-21 11:15:00,69.68,69.73,69.66,69.73,15500.0,42.6758,42.7064,42.6636,42.7064,15500.0
2013-10-21 11:20:00,69.74,69.79,69.73,69.75,21100.0,42.7126,42.7432,42.7064,42.7187,21100.0
2013-10-21 11:25:00,69.74,69.75,69.73,69.75,6700.0,42.7126,42.7187,42.7064,42.7187,6700.0
2013-10-21 11:30:00,69.76,69.81,69.74,69.8,23200.0,42.7248,42.7554,42.7126,42.7493,23200.0
2013-10-21 11:35:00,69.81,69.81,69.71,69.74,20100.0,42.7554,42.7554,42.6942,42.7126,20100.0
2013-10-21 11:40:00,69.74,69.76,69.69,69.69,19100.0,42.7126,42.7248,42.6819,42.6819,19100.0
2013-10-21 11:45:00,69.7,69.71,69.66,69.68,16000.0,42.6881,42.6942,42.6636,42.6758,16000.0
2013-10-21 11:50:00,69.68,69.71,69.68,69.71,9500.0,42.6758,42.6942,42.6758,42.6942,9500.0
2013-10-21 11:55:00,69.72,69.73,69.67,69.72,30100.0,42.7003,42.7064,42.6697,42.7003,30100.0
2013-10-21 12:00:00,69.71,69.76,69.7,69.75,51000.0,42.6942,42.7248,42.6881,42.7187,51000.0
2013-10-21 12:05:00,69.75,69.81,69.73,69.81,10900.0,42.7187,42.7554,42.7064,42.7554,10900.0
2013-10-21 12:10:00,69.82,69.86,69.81,69.86,4500.0,42.7616,42.7861,42.7554,42.7861,4500.0
2013-10-21 12:15:00,69.84,69.88,69.83,69.88,14900.0,42.7738,42.7983,42.7677,42.7983,14900.0
2013-10-21 12:20:00,69.87,69.9,69.85,69.85,12600.0,42.7922,42.8106,42.7799,42.7799,12600.0
2013-10-21 12:25:00,69.86,69.87,69.82,69.82,12900.0,42.7861,42.7922,42.7616,42.7616,12900.0
2013-10-21 12:30:00,69.83,69.84,69.8,69.81,7100.0,42.7677,42.7738,42.7493,42.7554,7100.0
2013-10-21 12:35:00,69.8,69.8,69.77,69.77,15300.0,42.7493,42.7493,42.7309,42.7309,15300.0
2013-10-21 12:40:00,69.78,69.78,69.73,69.73,6400.0,42.7371,42.7371,42.7064,42.7064,6400.0
2013-10-21 12:45:00,69.73,69.76,69.73,69.76,9000.0,42.7064,42.7248,42.7064,42.7248,9000.0
2013-10-21 12:50:00,69.75,69.78,69.72,69.75,10400.0,42.7187,42.7371,42.7003,42.7187,10400.0
2013-10-21 12:55:00,69.75,69.75,69.73,69.74,5600.0,42.7187,42.7187,42.7064,42.7126,5600.0
2013-10-21 13:00:00,69.73,69.74,69.7,69.71,18100.0,42.7064,42.7126,42.6881,42.6942,18100.0
2013-10-21 13:05:00,69.71,69.74,69.71,69.73,3400.0,42.6942,42.7126,42.6942,42.7064,3400.0
2013-10-21 13:10:00,69.73,69.78,69.72,69.78,8400.0,42.7064,42.7371,42.7003,42.7371,8400.0
2013-10-21 13:15:00,69.78,69.82,69.74,69.74,11800.0,42.7371,42.7616,42.7126,42.7126,11800.0
2013-10-21 13:20:00,69.75,69.76,69.71,69.71,11200.0,42.7187,42.7248,42.6942,42.6942,11200.0
2013-10-21 13:25:00,69.72,69.72,69.67,69.68,10400.0,42.7003,42.7003,42.6697,42.6758,10400.0
2013-10-21 13:30:00,69.69,69.69,69.64,69.65,9100.0,42.6819,42.6819,42.6513,42.6574,9100.0
2013-10-21 13:35:00,69.65,69.68,69.62,69.68,14200.0,42.6574,42.6758,42.6391,42.6758,14200.0
2013-10-21 13:40:00,69.68,69.71,69.66,69.67,17300.0,42.6758,42.6942,42.6636,42.6697,17300.0
2013-10-21 13:45:00,69.67,69.69,69.67,69.69,9300.0,42.6697,42.6819,42.6697,42.6819,9300.0
2013-10-21 13:50:00,69.69,69.72,69.68,69.68,4000.0,42.6819,42.7003,42.6758,42.6758,4000.0
2013-10-21 13:55:00,69.69,69.71,69.66,69.7,13700.0,42.6819,42.6942,42.6636,42.6881,13700.0
2013-10-21 14:00:00,69.7,69.7,69.65,69.67,17700.0,42.6881,42.6881,42.6574,42.6697,17700.0
2013-10-21 14:05:00,69.68,69.7,69.66,69.66,9500.0,42.6758,42.6881,42.6636,42.6636,9500.0
2013-10-21 14:10:00,69.67,69.75,69.67,69.73,13600.0,42.6697,42.7187,42.6697,42.7064,13600.0
2013-10-21 14:15:00,69.74,69.74,69.71,69.71,7700.0,42.7126,42.7126,42.6942,42.6942,7700.0
2013-10-21 14:20:00,69.71,69.74,69.69,69.69,15300.0,42.6942,42.7126,42.6819,42.6819,15300.0
2013-10-21 14:25:00,69.69,69.75,69.69,69.7,9100.0,42.6819,42.7187,42.6819,42.6881,9100.0
2013-10-21 14:30:00,69.7,69.71,69.62,69.66,18400.0,42.6881,42.6942,42.6391,42.6636,18400.0
2013-10-21 14:35:00,69.65,69.69,69.64,69.67,8900.0,42.6574,42.6819,42.6513,42.6697,8900.0
2013-10-21 14:40:00,69.68,69.68,69.64,69.66,8600.0,42.6758,42.6758,42.6513,42.6636,8600.0
2013-10-21 14:45:00,69.67,69.69,69.64,69.69,10200.0,42.6697,42.6819,42.6513,42.6819,10200.0
2013-10-21 14:50:00,69.69,69.73,69.67,69.72,11300.0,42.6819,42.7064,42.6697,42.7003,11300.0
2013-10-21 14:55:00,69.71,69.71,69.66,69.66,16600.0,42.6942,42.6942,42.6636,42.6636,16600.0
2013-10-21 15:00:00,69.66,69.69,69.65,69.67,14800.0,42.6636,42.6819,42.6574,42.6697,14800.0
2013-10-21 15:05:00,69.68,69.69,69.62,69.63,19200.0,42.6758,42.6819,42.6391,42.6452,19200.0
2013-10-21 15:10:00,69.63,69.7,69.63,69.7,31800.0,42.6452,42.6881,42.6452,42.6881,31800.0
2013-10-21 15:15:00,69.69,69.8,69.69,69.79,52200.0,42.6819,42.7493,42.6819,42.7432,52200.0
2013-10-21 15:20:00,69.79,69.79,69.75,69.75,22000.0,42.7432,42.7432,42.7187,42.7187,22000.0
2013-10-21 15:25:00,69.76,69.76,69.69,69.7,31400.0,42.7248,42.7248,42.6819,42.6881,31400.0
2013-10-21 15:30:00,69.7,69.83,69.7,69.83,29600.0,42.6881,42.7677,42.6881,42.7677,29600.0
2013-10-21 15:35:00,69.83,69.88,69.78,69.88,36900.0,42.7677,42.7983,42.7371,42.7983,36900.0
2013-10-21 15:40:00,69.88,69.95,69.88,69.95,49300.0,42.7983,42.8412,42.7983,42.8412,49300.0
2013-10-21 15:45:00,69.96,70.05,69.95,70.0,78900.0,42.8473,42.9024,42.8412,42.8718,78900.0
2013-10-21 15:50:00,70.01,70.07,69.98,70.06,104700.0,42.8779,42.9147,42.8595,42.9085,104700.0
2013-10-21 15:55:00,70.06,70.1,70.01,70.07,162400.0,42.9085,42.933,42.8779,42.9147,162400.0
2013-10-22 09:30:00,70.15,70.3,70.12,70.23,43200.0,42.9637,43.0555,42.9453,43.0127,43200.0
2013-10-22 09:35:00,70.27,70.48,70.2,70.23,38400.0,43.0372,43.1658,42.9943,43.0127,38400.0
2013-10-22 09:40:00,70.2,70.26,70.07,70.2,31500.0,42.9943,43.031,42.9147,42.9943,31500.0
2013-10-22 09:45:00,70.21,70.5,70.21,70.46,51800.0,43.0004,43.178,43.0004,43.1535,51800.0
2013-10-22 09:50:00,70.47,70.84,70.47,70.76,85200.0,43.1597,43.3863,43.1597,43.3373,85200.0
2013-10-22 09:55:00,70.75,70.83,70.64,70.65,32300.0,43.3311,43.3801,43.2638,43.2699,32300.0
2013-10-22 10:00:00,70.66,70.82,70.65,70.74,36500.0,43.276,43.374,43.2699,43.325,36500.0
2013-10-22 10:05:00,70.73,70.75,70.64,70.65,30700.0,43.3189,43.3311,43.2638,43.2699,30700.0
2013-10-22 10:10:00,70.65,70.65,70.54,70.56,57100.0,43.2699,43.2699,43.2025,43.2148,57100.0
2013-10-22 10:15:00,70.53,70.68,70.52,70.62,49200.0,43.1964,43.2883,43.1903,43.2515,49200.0
2013-10-22 10:20:00,70.63,70.78,70.62,70.72,14700.0,43.2576,43.3495,43.2515,43.3128,14700.0
2013-10-22 10:25:00,70.72,70.8,70.7,70.75,78300.0,43.3128,43.3618,43.3005,43.3311,78300.0
2013-10-22 10:30:00,70.74,70.8,70.73,70.77,25900.0,43.325,43.3618,43.3189,43.3434,25900.0
2013-10-22 10:35:00,70.77,70.85,70.77,70.85,22700.0,43.3434,43.3924,43.3434,43.3924,22700.0
2013-10-22 10:40:00,70.85,71.02,70.84,71.02,57900.0,43.3924,43.4965,43.3863,43.4965,57900.0
2013-10-22 10:45:00,71.03,71.08,70.97,71.05,87400.0,43.5026,43.5332,43.4659,43.5149,87400.0
2013-10-22 10:50:00,71.04,71.06,70.9,70.95,73900.0,43.5087,43.521,43.423,43.4536,73900.0
2013-10-22 10:55:00,70.95,71.03,70.8,70.81,106200.0,43.4536,43.5026,43.3618,43.3679,106200.0
2013-10-22 11:00:00,70.81,70.81,70.64,70.64,29400.0,43.3679,43.3679,43.2638,43.2638,29400.0
2013-10-22 11:05:00,70.65,70.75,70.65,70.72,31200.0,43.2699,43.3311,43.2699,43.3128,31200.0
2013-10-22 11:10:00,70.72,70.76,70.62,70.76,77400.0,43.3128,43.3373,43.2515,43.3373,77400.0
2013-10-22 11:15:00,70.74,70.74,70.64,70.64,24400.0,43.325,43.325,43.2638,43.2638,24400.0
2013-10-22 11:20:00,70.65,70.84,70.61,70.83,68400.0,43.2699,43.3863,43.2454,43.3801,68400.0
2013-10-22 11:25:00,70.84,70.92,70.84,70.92,57300.0,43.3863,43.4353,43.3863,43.4353,57300.0
2013-10-22 11:30:00,70.92,71.03,70.91,70.96,96500.0,43.4353,43.5026,43.4291,43.4598,96500.0
2013-10-22 11:35:00,70.96,71.0,70.94,70.96,23700.0,43.4598,43.4843,43.4475,43.4598,23700.0
2013-10-22 11:40:00,70.96,71.0,70.89,70.96,24800.0,43.4598,43.4843,43.4169,43.4598,24800.0
2013-10-22 11:45:00,70.96,70.96,70.87,70.94,15300.0,43.4598,43.4598,43.4046,43.4475,15300.0
2013-10-22 11:50:00,70.94,71.0,70.91,70.97,26800.0,43.4475,43.4843,43.4291,43.4659,26800.0
2013-10-22 11:55:00,70.96,71.01,70.95,70.98,28900.0,43.4598,43.4904,43.4536,43.472,28900.0
2013-10-22 12:00:00,70.97,71.07,70.97,71.04,31900.0,43.4659,43.5271,43.4659,43.5087,31900.0
2013-10-22 12:05:00,71.03,71.05,70.93,70.96,18100.0,43.5026,43.5149,43.4414,43.4598,18100.0
2013-10-22 12:10:00,70.96,70.96,70.9,70.91,12400.0,43.4598,43.4598,43.423,43.4291,12400.0
2013-10-22 12:15:00,70.9,70.92,70.86,70.88,17100.0,43.423,43.4353,43.3985,43.4108,17100.0
2013-10-22 12:20:00,70.87,70.93,70.84,70.92,22900.0,43.4046,43.4414,43.3863,43.4353,22900.0
2013-10-22 12:25:00,70.92,71.0,70.92,70.98,22100.0,43.4353,43.4843,43.4353,43.472,22100.0
2013-10-22 12:30:00,70.98,71.16,70.97,71.16,31500.0,43.472,43.5822,43.4659,43.5822,31500.0
2013-10-22 12:35:00,71.15,71.15,71.09,71.11,23100.0,43.5761,43.5761,43.5394,43.5516,23100.0
2013-10-22 12:40:00,71.12,71.16,71.09,71.09,18400.0,43.5577,43.5822,43.5394,43.5394,18400.0
2013-10-22 12:45:00,71.09,71.17,71.07,71.14,26800.0,43.5394,43.5884,43.5271,43.57,26800.0
2013-10-22 12:50:00,71.14,71.14,71.04,71.09,10400.0,43.57,43.57,43.5087,43.5394,10400.0
2013-10-22 12:55:00,71.08,71.24,71.08,71.23,41700.0,43.5332,43.6312,43.5332,43.6251,41700.0
2013-10-22 13:00:00,71.23,71.24,71.17,71.2,28600.0,43.6251,43.6312,43.5884,43.6067,28600.0
2013-10-22 13:05:00,71.21,71.21,71.1,71.19,32700.0,43.6129,43.6129,43.5455,43.6006,32700.0
2013-10-22 13:10:00,71.19,71.22,71.19,71.2,14900.0,43.6006,43.619,43.6006,43.6067,14900.0
2013-10-22 13:15:00,71.19,71.25,71.18,71.22,19400.0,43.6006,43.6374,43.5945,43.619,19400.0
2013-10-22 13:20:00,71.21,71.21,71.12,71.12,19500.0,43.6129,43.6129,43.5577,43.5577,19500.0
2013-10-22 13:25:00,71.12,71.17,71.08,71.14,26800.0,43.5577,43.5884,43.5332,43.57,26800.0
2013-10-22 13:30:00,71.14,71.2,71.1,71.15,20100.0,43.57,43.6067,43.5455,43.5761,20100.0
2013-10-22 13:35:00,71.15,71.19,71.14,71.19,14500.0,43.5761,43.6006,43.57,43.6006,14500.0
2013-10-22 13:40:00,71.2,71.21,71.17,71.2,24800.0,43.6067,43.6129,43.5884,43.6067,24800.0
2013-10-22 13:45:00,71.21,71.25,71.2,71.24,14200.0,43.6129,43.6374,43.6067,43.6312,14200.0
2013-10-22 13:50:00,71.25,71.3,71.25,71.3,20200.0,43.6374,43.668,43.6374,43.668,20200.0
2013-10-22 13:55:00,71.3,71.34,71.28,71.34,11000.0,43.668,43.6925,43.6557,43.6925,11000.0
2013-10-22 14:00:00,71.34,71.39,71.28,71.38,32300.0,43.6925,43.7231,43.6557,43.717,32300.0
2013-10-22 14:05:00,71.38,71.39,71.34,71.38,24300.0,43.717,43.7231,43.6925,43.717,24300.0
2013-10-22 14:10:00,71.38,71.39,71.31,71.32,29500.0,43.717,43.7231,43.6741,43.6802,29500.0
2013-10-22 14:15:00,71.32,71.32,71.25,71.27,19400.0,43.6802,43.6802,43.6374,43.6496,19400.0
2013-10-22 14:20:00,71.27,71.36,71.25,71.36,21900.0,43.6496,43.7047,43.6374,43.7047,21900.0
2013-10-22 14:25:00,71.36,71.4,71.23,71.23,31700.0,43.7047,43.7292,43.6251,43.6251,31700.0
2013-10-22 14:30:00,71.24,71.25,71.19,71.25,16900.0,43.6312,43.6374,43.6006,43.6374,16900.0
2013-10-22 14:35:00,71.26,71.31,71.25,71.25,13600.0,43.6435,43.6741,43.6374,43.6374,13600.0
2013-10-22 14:40:00,71.25,71.27,71.2,71.21,19700.0,43.6374,43.6496,43.6067,43.6129,19700.0
2013-10-22 14:45:00,71.2,71.33,71.2,71.26,37900.0,43.6067,43.6864,43.6067,43.6435,37900.0
2013-10-22 14:50:00,71.27,71.28,71.2,71.24,23400.0,43.6496,43.6557,43.6067,43.6312,23400.0
2013-10-22 14:55:00,71.23,71.27,71.2,71.25,14400.0,43.6251,43.6496,43.6067,43.6374,14400.0
2013-10-22 15:00:00,71.25,71.29,71.21,71.28,29800.0,43.6374,43.6619,43.6129,43.6557,29800.0
2013-10-22 15:05:00,71.27,71.27,71.2,71.22,22500.0,43.6496,43.6496,43.6067,43.619,22500.0
2013-10-22 15:10:00,71.22,71.31,71.16,71.28,34800.0,43.619,43.6741,43.5822,43.6557,34800.0
2013-10-22 15:15:00,71.29,71.29,71.2,71.28,25300.0,43.6619,43.6619,43.6067,43.6557,25300.0
2013-10-22 15:20:00,71.27,71.28,71.25,71.28,29100.0,43.6496,43.6557,43.6374,43.6557,29100.0
2013-10-22 15:25:00,71.28,71.28,71.23,71.24,24900.0,43.6557,43.6557,43.6251,43.6312,24900.0
2013-10-22 15:30:00,71.23,71.26,71.19,71.19,25800.0,43.6251,43.6435,43.6006,43.6006,25800.0
2013-10-22 15:35:00,71.19,71.21,71.12,71.12,21800.0,43.6006,43.6129,43.5577,43.5577,21800.0
2013-10-22 15:40:00,71.13,71.19,71.13,71.19,41600.0,43.5639,43.6006,43.5639,43.6006,41600.0
2013-10-22 15:45:00,71.18,71.19,71.09,71.11,72300.0,43.5945,43.6006,43.5394,43.5516,72300.0
2013-10-22 15:50:00,71.11,71.14,71.09,71.12,63000.0,43.5516,43.57,43.5394,43.5577,63000.0
2013-10-22 15:55:00,71.11,71.12,71.07,71.09,90200.0,43.5516,43.5577,43.5271,43.5394,90200.0
2013-10-23 09:30:00,71.04,71.21,71.03,71.11,42600.0,43.5087,43.6129,43.5026,43.5516,42600.0
2013-10-23 09:35:00,71.12,71.4,71.09,71.37,54200.0,43.5577,43.7292,43.5394,43.7109,54200.0
2013-10-23 09:40:00,71.36,71.39,71.18,71.2,150300.0,43.7047,43.7231,43.5945,43.6067,150300.0
2013-10-23 09:45:00,71.15,71.54,71.15,71.5,64100.0,43.5761,43.815,43.5761,43.7905,64100.0
2013-10-23 09:50:00,71.47,71.87,71.46,71.87,102800.0,43.7721,44.0171,43.766,44.0171,102800.0
2013-10-23 09:55:00,71.85,72.25,71.85,72.24,160300.0,44.0048,44.2498,44.0048,44.2437,160300.0
2013-10-23 10:00:00,72.22,72.25,72.02,72.12,71900.0,44.2314,44.2498,44.109,44.1702,71900.0
2013-10-23 10:05:00,72.11,72.25,72.01,72.25,77700.0,44.1641,44.2498,44.1028,44.2498,77700.0
2013-10-23 10:10:00,72.23,72.32,72.05,72.15,90000.0,44.2376,44.2927,44.1273,44.1886,90000.0
2013-10-23 10:15:00,72.15,72.38,72.11,72.33,46000.0,44.1886,44.3294,44.1641,44.2988,46000.0
2013-10-23 10:20:00,72.33,72.38,72.27,72.28,50100.0,44.2988,44.3294,44.2621,44.2682,50100.0
2013-10-23 10:25:00,72.3,72.49,72.25,72.26,120700.0,44.2804,44.3968,44.2498,44.2559,120700.0
2013-10-23 10:30:00,72.27,72.27,72.08,72.18,237000.0,44.2621,44.2621,44.1457,44.2069,237000.0
2013-10-23 10:35:00,72.17,72.33,72.12,72.28,48200.0,44.2008,44.2988,44.1702,44.2682,48200.0
2013-10-23 10:40:00,72.29,72.44,72.29,72.29,63800.0,44.2743,44.3662,44.2743,44.2743,63800.0
2013-10-23 10:45:00,72.28,72.3,72.14,72.19,80800.0,44.2682,44.2804,44.1824,44.2131,80800.0
2013-10-23 10:50:00,72.19,72.19,72.03,72.12,38300.0,44.2131,44.2131,44.1151,44.1702,38300.0
2013-10-23 10:55:00,72.13,72.22,72.12,72.17,69400.0,44.1763,44.2314,44.1702,44.2008,69400.0
2013-10-23 11:00:00,72.17,72.21,72.16,72.19,71500.0,44.2008,44.2253,44.1947,44.2131,71500.0
2013-10-23 11:05:00,72.2,72.34,72.18,72.28,39100.0,44.2192,44.3049,44.2069,44.2682,39100.0
2013-10-23 11:10:00,72.27,72.34,72.26,72.3,46400.0,44.2621,44.3049,44.2559,44.2804,46400.0
2013-10-23 11:15:00,72.3,72.4,72.3,72.4,53400.0,44.2804,44.3417,44.2804,44.3417,53400.0
2013-10-23 11:20:00,72.39,72.45,72.39,72.42,39800.0,44.3356,44.3723,44.3356,44.3539,39800.0
2013-10-23 11:25:00,72.42,72.44,72.28,72.29,95400.0,44.3539,44.3662,44.2682,44.2743,95400.0
2013-10-23 11:30:00,72.29,72.3,72.24,72.26,38500.0,44.2743,44.2804,44.2437,44.2559,38500.0
2013-10-23 11:35:00,72.26,72.29,72.15,72.22,69200.0,44.2559,44.2743,44.1886,44.2314,69200.0
2013-10-23 11:40:00,72.21,72.22,72.16,72.16,31600.0,44.2253,44.2314,44.1947,44.1947,31600.0
2013-10-23 11:45:00,72.17,72.19,72.1,72.1,15800.0,44.2008,44.2131,44.158,44.158,15800.0
2013-10-23 11:50:00,72.11,72.14,72.09,72.1,39300.0,44.1641,44.1824,44.1518,44.158,39300.0
2013-10-23 11:55:00,72.1,72.15,72.09,72.12,30200.0,44.158,44.1886,44.1518,44.1702,30200.0
2013-10-23 12:00:00,72.11,72.13,72.05,72.07,95600.0,44.1641,44.1763,44.1273,44.1396,95600.0
2013-10-23 12:05:00,72.06,72.12,72.02,72.06,109800.0,44.1335,44.1702,44.109,44.1335,109800.0
2013-10-23 12:10:00,72.06,72.07,72.0,72.01,30200.0,44.1335,44.1396,44.0967,44.1028,30200.0
2013-10-23 12:15:00,72.0,72.02,71.98,71.99,78100.0,44.0967,44.109,44.0845,44.0906,78100.0
2013-10-23 12:20:00,71.98,72.01,71.93,71.93,25500.0,44.0845,44.1028,44.0538,44.0538,25500.0
2013-10-23 12:25:00,71.94,71.98,71.91,71.98,30100.0,44.06,44.0845,44.0416,44.0845,30100.0
2013-10-23 12:30:00,71.98,72.0,71.95,71.95,54500.0,44.0845,44.0967,44.0661,44.0661,54500.0
2013-10-23 12:35:00,71.95,71.96,71.92,71.95,22800.0,44.0661,44.0722,44.0477,44.0661,22800.0
2013-10-23 12:40:00,71.95,71.96,71.84,71.85,65900.0,44.0661,44.0722,43.9987,44.0048,65900.0
2013-10-23 12:45:00,71.85,71.88,71.84,71.87,23800.0,44.0048,44.0232,43.9987,44.0171,23800.0
2013-10-23 12:50:00,71.87,71.94,71.86,71.92,33800.0,44.0171,44.06,44.011,44.0477,33800.0
2013-10-23 12:55:00,71.91,71.95,71.9,71.93,19400.0,44.0416,44.0661,44.0355,44.0538,19400.0
2013-10-23 13:00:00,71.93,71.96,71.92,71.95,39700.0,44.0538,44.0722,44.0477,44.0661,39700.0
2013-10-23 13:05:00,71.94,71.96,71.92,71.95,28500.0,44.06,44.0722,44.0477,44.0661,28500.0
2013-10-23 13:10:00,71.95,71.96,71.92,71.96,61600.0,44.0661,44.0722,44.0477,44.0722,61600.0
2013-10-23 13:15:00,71.96,72.01,71.96,72.01,39200.0,44.0722,44.1028,44.0722,44.1028,39200.0
2013-10-23 13:20:00,72.01,72.05,72.0,72.04,35700.0,44.1028,44.1273,44.0967,44.1212,35700.0
2013-10-23 13:25:00,72.04,72.06,71.99,72.0,39400.0,44.1212,44.1335,44.0906,44.0967,39400.0
2013-10-23 13:30:00,72.0,72.02,71.96,71.96,18000.0,44.0967,44.109,44.0722,44.0722,18000.0
2013-10-23 13:35:00,71.97,71.97,71.92,71.95,21400.0,44.0783,44.0783,44.0477,44.0661,21400.0
2013-10-23 13:40:00,71.95,71.97,71.92,71.92,17400.0,44.0661,44.0783,44.0477,44.0477,17400.0
2013-10-23 13:45:00,71.93,71.94,71.9,71.92,9100.0,44.0538,44.06,44.0355,44.0477,9100.0
2013-10-23 13:50:00,71.91,72.0,71.9,71.99,12700.0,44.0416,44.0967,44.0355,44.0906,12700.0
2013-10-23 13:55:00,71.99,72.01,71.93,71.93,26700.0,44.0906,44.1028,44.0538,44.0538,26700.0
2013-10-23 14:00:00,71.93,71.93,71.86,71.89,14700.0,44.0538,44.0538,44.011,44.0293,14700.0
2013-10-23 14:05:00,71.89,71.89,71.82,71.84,13000.0,44.0293,44.0293,43.9865,43.9987,13000.0
2013-10-23 14:10:00,71.84,71.85,71.8,71.81,15200.0,43.9987,44.0048,43.9742,43.9803,15200.0
2013-10-23 14:15:00,71.81,71.82,71.75,71.78,28400.0,43.9803,43.9865,43.9436,43.962,28400.0
2013-10-23 14:20:00,71.78,71.98,71.78,71.97,66300.0,43.962,44.0845,43.962,44.0783,66300.0
2013-10-23 14:25:00,71.97,71.97,71.83,71.84,17900.0,44.0783,44.0783,43.9926,43.9987,17900.0
2013-10-23 14:30:00,71.84,71.92,71.84,71.9,29900.0,43.9987,44.0477,43.9987,44.0355,29900.0
2013-10-23 14:35:00,71.9,71.9,71.87,71.88,14900.0,44.0355,44.0355,44.0171,44.0232,14900.0
2013-10-23 14:40:00,71.88,71.98,71.88,71.97,26100.0,44.0232,44.0845,44.0232,44.0783,26100.0
2013-10-23 14:45:00,71.98,71.99,71.95,71.96,17300.0,44.0845,44.0906,44.0661,44.0722,17300.0
2013-10-23 14:50:00,71.95,71.95,71.89,71.89,18200.0,44.0661,44.0661,44.0293,44.0293,18200.0
2013-10-23 14:55:00,71.9,71.9,71.84,71.84,22000.0,44.0355,44.0355,43.9987,43.9987,22000.0
2013-10-23 15:00:00,71.85,71.89,71.83,71.85,25900.0,44.0048,44.0293,43.9926,44.0048,25900.0
2013-10-23 15:05:00,71.85,71.85,71.79,71.8,24500.0,44.0048,44.0048,43.9681,43.9742,24500.0
2013-10-23 15:10:00,71.8,71.82,71.78,71.79,63800.0,43.9742,43.9865,43.962,43.9681,63800.0
2013-10-23 15:15:00,71.79,71.81,71.76,71.8,40400.0,43.9681,43.9803,43.9497,43.9742,40400.0
2013-10-23 15:20:00,71.81,71.81,71.76,71.77,36400.0,43.9803,43.9803,43.9497,43.9558,36400.0
2013-10-23 15:25:00,71.77,71.79,71.73,71.73,38400.0,43.9558,43.9681,43.9313,43.9313,38400.0
2013-10-23 15:30:00,71.73,71.78,71.71,71.76,37500.0,43.9313,43.962,43.9191,43.9497,37500.0
2013-10-23 15:35:00,71.76,71.8,71.72,71.74,56200.0,43.9497,43.9742,43.9252,43.9375,56200.0
2013-10-23 15:40:00,71.74,71.77,71.72,71.76,30000.0,43.9375,43.9558,43.9252,43.9497,30000.0
2013-10-23 15:45:00,71.77,71.8,71.72,71.74,71400.0,43.9558,43.9742,43.9252,43.9375,71400.0
2013-10-23 15:50:00,71.74,71.78,71.73,71.77,78400.0,43.9375,43.962,43.9313,43.9558,78400.0
2013-10-23 15:55:00,71.76,71.8,71.69,71.7,182600.0,43.9497,43.9742,43.9068,43.913,182600.0
2013-10-24 09:30:00,71.82,71.91,71.4,71.42,62100.0,43.9865,44.0416,43.7292,43.7415,62100.0
2013-10-24 09:35:00,71.41,71.72,71.41,71.65,31200.0,43.7354,43.9252,43.7354,43.8823,31200.0
2013-10-24 09:40:00,71.64,71.73,71.59,71.66,25200.0,43.8762,43.9313,43.8456,43.8885,25200.0
2013-10-24 09:45:00,71.64,71.77,71.63,71.63,27600.0,43.8762,43.9558,43.8701,43.8701,27600.0
2013-10-24 09:50:00,71.62,71.66,71.53,71.62,19200.0,43.864,43.8885,43.8089,43.864,19200.0
2013-10-24 09:55:00,71.62,71.64,71.29,71.4,131800.0,43.864,43.8762,43.6619,43.7292,131800.0
2013-10-24 10:00:00,71.35,71.58,71.35,71.53,22100.0,43.6986,43.8395,43.6986,43.8089,22100.0
2013-10-24 10:05:00,71.54,71.57,71.5,71.52,24200.0,43.815,43.8334,43.7905,43.8027,24200.0
2013-10-24 10:10:00,71.52,71.65,71.49,71.64,28400.0,43.8027,43.8823,43.7844,43.8762,28400.0
2013-10-24 10:15:00,71.63,71.63,71.57,71.61,20100.0,43.8701,43.8701,43.8334,43.8578,20100.0
2013-10-24 10:20:00,71.61,71.72,71.6,71.66,39600.0,43.8578,43.9252,43.8517,43.8885,39600.0
2013-10-24 10:25:00,71.65,71.65,71.52,71.53,22400.0,43.8823,43.8823,43.8027,43.8089,22400.0
2013-10-24 10:30:00,71.53,71.6,71.51,71.52,18000.0,43.8089,43.8517,43.7966,43.8027,18000.0
2013-10-24 10:35:00,71.53,71.6,71.51,71.55,24600.0,43.8089,43.8517,43.7966,43.8211,24600.0
2013-10-24 10:40:00,71.56,71.62,71.54,71.61,18000.0,43.8272,43.864,43.815,43.8578,18000.0
2013-10-24 10:45:00,71.61,71.66,71.61,71.65,11100.0,43.8578,43.8885,43.8578,43.8823,11100.0
2013-10-24 10:50:00,71.66,71.7,71.61,71.68,16200.0,43.8885,43.913,43.8578,43.9007,16200.0
2013-10-24 10:55:00,71.67,71.72,71.66,71.72,16200.0,43.8946,43.9252,43.8885,43.9252,16200.0
2013-10-24 11:00:00,71.72,71.72,71.66,71.69,18700.0,43.9252,43.9252,43.8885,43.9068,18700.0
2013-10-24 11:05:00,71.68,71.69,71.63,71.65,21400.0,43.9007,43.9068,43.8701,43.8823,21400.0
2013-10-24 11:10:00,71.66,71.66,71.61,71.63,20800.0,43.8885,43.8885,43.8578,43.8701,20800.0
2013-10-24 11:15:00,71.64,71.68,71.64,71.65,18100.0,43.8762,43.9007,43.8762,43.8823,18100.0
2013-10-24 11:20:00,71.65,71.66,71.61,71.65,20400.0,43.8823,43.8885,43.8578,43.8823,20400.0
2013-10-24 11:25:00,71.65,71.75,71.65,71.74,34000.0,43.8823,43.9436,43.8823,43.9375,34000.0
2013-10-24 11:30:00,71.75,71.76,71.7,71.7,17000.0,43.9436,43.9497,43.913,43.913,17000.0
2013-10-24 11:35:00,71.7,71.71,71.69,71.7,13000.0,43.913,43.9191,43.9068,43.913,13000.0
2013-10-24 11:40:00,71.7,71.78,71.7,71.74,20500.0,43.913,43.962,43.913,43.9375,20500.0
2013-10-24 11:45:00,71.73,71.73,71.67,71.68,12400.0,43.9313,43.9313,43.8946,43.9007,12400.0
2013-10-24 11:50:00,71.68,71.7,71.63,71.64,11000.0,43.9007,43.913,43.8701,43.8762,11000.0
2013-10-24 11:55:00,71.63,71.64,71.56,71.57,12300.0,43.8701,43.8762,43.8272,43.8334,12300.0
2013-10-24 12:00:00,71.58,71.65,71.58,71.6,13800.0,43.8395,43.8823,43.8395,43.8517,13800.0
2013-10-24 12:05:00,71.59,71.59,71.57,71.59,5400.0,43.8456,43.8456,43.8334,43.8456,5400.0
2013-10-24 12:10:00,71.6,71.6,71.56,71.56,7200.0,43.8517,43.8517,43.8272,43.8272,7200.0
2013-10-24 12:15:00,71.56,71.57,71.5,71.52,11500.0,43.8272,43.8334,43.7905,43.8027,11500.0
2013-10-24 12:20:00,71.53,71.55,71.51,71.53,8800.0,43.8089,43.8211,43.7966,43.8089,8800.0
2013-10-24 12:25:00,71.52,71.56,71.52,71.53,11800.0,43.8027,43.8272,43.8027,43.8089,11800.0
2013-10-24 12:30:00,71.52,71.53,71.43,71.44,32400.0,43.8027,43.8089,43.7476,43.7537,32400.0
2013-10-24 12:35:00,71.45,71.45,71.4,71.42,13200.0,43.7599,43.7599,43.7292,43.7415,13200.0
2013-10-24 12:40:00,71.41,71.42,71.35,71.37,47500.0,43.7354,43.7415,43.6986,43.7109,47500.0
2013-10-24 12:45:00,71.38,71.39,71.34,71.38,10300.0,43.717,43.7231,43.6925,43.717,10300.0
2013-10-24 12:50:00,71.37,71.47,71.37,71.47,15600.0,43.7109,43.7721,43.7109,43.7721,15600.0
2013-10-24 12:55:00,71.49,71.55,71.48,71.52,14500.0,43.7844,43.8211,43.7782,43.8027,14500.0
2013-10-24 13:00:00,71.52,71.59,71.5,71.56,20600.0,43.8027,43.8456,43.7905,43.8272,20600.0
2013-10-24 13:05:00,71.56,71.62,71.56,71.62,14000.0,43.8272,43.864,43.8272,43.864,14000.0
2013-10-24 13:10:00,71.61,71.62,71.54,71.54,10100.0,43.8578,43.864,43.815,43.815,10100.0
2013-10-24 13:15:00,71.55,71.56,71.54,71.55,6700.0,43.8211,43.8272,43.815,43.8211,6700.0
2013-10-24 13:20:00,71.57,71.63,71.56,71.59,9700.0,43.8334,43.8701,43.8272,43.8456,9700.0
2013-10-24 13:25:00,71.6,71.6,71.55,71.57,10800.0,43.8517,43.8517,43.8211,43.8334,10800.0
2013-10-24 13:30:00,71.57,71.59,71.57,71.58,3500.0,43.8334,43.8456,43.8334,43.8395,3500.0
2013-10-24 13:35:00,71.58,71.59,71.51,71.52,13400.0,43.8395,43.8456,43.7966,43.8027,13400.0
2013-10-24 13:40:00,71.51,71.53,71.48,71.48,12800.0,43.7966,43.8089,43.7782,43.7782,12800.0
2013-10-24 13:45:00,71.47,71.52,71.46,71.49,11500.0,43.7721,43.8027,43.766,43.7844,11500.0
2013-10-24 13:50:00,71.49,71.49,71.44,71.45,12400.0,43.7844,43.7844,43.7537,43.7599,12400.0
2013-10-24 13:55:00,71.44,71.47,71.42,71.47,11900.0,43.7537,43.7721,43.7415,43.7721,11900.0
2013-10-24 14:00:00,71.47,71.47,71.42,71.42,16800.0,43.7721,43.7721,43.7415,43.7415,16800.0
2013-10-24 14:05:00,71.43,71.43,71.4,71.41,11600.0,43.7476,43.7476,43.7292,43.7354,11600.0
2013-10-24 14:10:00,71.4,71.49,71.4,71.46,24300.0,43.7292,43.7844,43.7292,43.766,24300.0
2013-10-24 14:15:00,71.46,71.48,71.45,71.47,14800.0,43.766,43.7782,43.7599,43.7721,14800.0
2013-10-24 14:20:00,71.47,71.47,71.43,71.43,15600.0,43.7721,43.7721,43.7476,43.7476,15600.0
2013-10-24 14:25:00,71.44,71.45,71.39,71.41,23000.0,43.7537,43.7599,43.7231,43.7354,23000.0
2013-10-24 14:30:00,71.4,71.43,71.4,71.41,26700.0,43.7292,43.7476,43.7292,43.7354,26700.0
2013-10-24 14:35:00,71.42,71.46,71.41,71.44,31200.0,43.7415,43.766,43.7354,43.7537,31200.0
2013-10-24 14:40:00,71.43,71.5,71.42,71.5,14400.0,43.7476,43.7905,43.7415,43.7905,14400.0
2013-10-24 14:45:00,71.5,71.5,71.46,71.48,18200.0,43.7905,43.7905,43.766,43.7782,18200.0
2013-10-24 14:50:00,71.48,71.52,71.46,71.52,13000.0,43.7782,43.8027,43.766,43.8027,13000.0
2013-10-24 14:55:00,71.53,71.6,71.51,71.59,39600.0,43.8089,43.8517,43.7966,43.8456,39600.0
2013-10-24 15:00:00,71.59,71.62,71.58,71.59,19700.0,43.8456,43.864,43.8395,43.8456,19700.0
2013-10-24 15:05:00,71.59,71.65,71.59,71.62,17300.0,43.8456,43.8823,43.8456,43.864,17300.0
2013-10-24 15:10:00,71.63,71.67,71.62,71.65,23000.0,43.8701,43.8946,43.864,43.8823,23000.0
2013-10-24 15:15:00,71.66,71.66,71.61,71.61,34600.0,43.8885,43.8885,43.8578,43.8578,34600.0
2013-10-24 15:20:00,71.62,71.67,71.62,71.63,21400.0,43.864,43.8946,43.864,43.8701,21400.0
2013-10-24 15:25:00,71.64,71.68,71.61,71.61,19100.0,43.8762,43.9007,43.8578,43.8578,19100.0
2013-10-24 15:30:00,71.62,71.66,71.59,71.64,64500.0,43.864,43.8885,43.8456,43.8762,64500.0
2013-10-24 15:35:00,71.65,71.68,71.62,71.65,75900.0,43.8823,43.9007,43.864,43.8823,75900.0
2013-10-24 15:40:00,71.64,71.64,71.58,71.58,29600.0,43.8762,43.8762,43.8395,43.8395,29600.0
2013-10-24 15:45:00,71.59,71.63,71.59,71.62,40300.0,43.8456,43.8701,43.8456,43.864,40300.0
2013-10-24 15:50:00,71.62,71.66,71.61,71.61,85900.0,43.864,43.8885,43.8578,43.8578,85900.0
2013-10-24 15:55:00,71.62,71.67,71.61,71.61,100000.0,43.864,43.8946,43.8578,43.8578,100000.0
2013-10-25 09:30:00,71.61,71.62,71.33,71.33,36600.0,43.8578,43.864,43.6864,43.6864,36600.0
2013-10-25 09:35:00,71.37,71.54,71.32,71.54,16800.0,43.7109,43.815,43.6802,43.815,16800.0
2013-10-25 09:40:00,71.53,71.55,71.36,71.42,13400.0,43.8089,43.8211,43.7047,43.7415,13400.0
2013-10-25 09:45:00,71.41,71.62,71.41,71.6,15900.0,43.7354,43.864,43.7354,43.8517,15900.0
2013-10-25 09:50:00,71.59,71.63,71.53,71.61,20800.0,43.8456,43.8701,43.8089,43.8578,20800.0
2013-10-25 09:55:00,71.61,71.8,71.58,71.78,24900.0,43.8578,43.9742,43.8395,43.962,24900.0
2013-10-25 10:00:00,71.78,71.85,71.69,71.75,15600.0,43.962,44.0048,43.9068,43.9436,15600.0
2013-10-25 10:05:00,71.76,71.76,71.63,71.66,11000.0,43.9497,43.9497,43.8701,43.8885,11000.0
2013-10-25 10:10:00,71.67,71.68,71.58,71.58,10600.0,43.8946,43.9007,43.8395,43.8395,10600.0
2013-10-25 10:15:00,71.59,71.75,71.57,71.75,28100.0,43.8456,43.9436,43.8334,43.9436,28100.0
2013-10-25 10:20:00,71.75,71.82,71.75,71.8,30500.0,43.9436,43.9865,43.9436,43.9742,30500.0
2013-10-25 10:25:00,71.82,71.84,71.76,71.76,13600.0,43.9865,43.9987,43.9497,43.9497,13600.0
2013-10-25 10:30:00,71.77,71.8,71.74,71.78,10600.0,43.9558,43.9742,43.9375,43.962,10600.0
2013-10-25 10:35:00,71.77,71.88,71.77,71.85,12900.0,43.9558,44.0232,43.9558,44.0048,12900.0
2013-10-25 10:40:00,71.83,71.83,71.72,71.78,11400.0,43.9926,43.9926,43.9252,43.962,11400.0
2013-10-25 10:45:00,71.76,71.9,71.74,71.9,32100.0,43.9497,44.0355,43.9375,44.0355,32100.0
2013-10-25 10:50:00,71.89,72.02,71.87,71.98,25700.0,44.0293,44.109,44.0171,44.0845,25700.0
2013-10-25 10:55:00,71.97,72.02,71.96,71.99,19100.0,44.0783,44.109,44.0722,44.0906,19100.0
2013-10-25 11:00:00,71.98,72.04,71.98,72.03,19100.0,44.0845,44.1212,44.0845,44.1151,19100.0
2013-10-25 11:05:00,72.05,72.08,72.01,72.06,34100.0,44.1273,44.1457,44.1028,44.1335,34100.0
2013-10-25 11:10:00,72.06,72.06,71.97,71.98,19600.0,44.1335,44.1335,44.0783,44.0845,19600.0
2013-10-25 11:15:00,71.98,72.02,71.96,71.99,13700.0,44.0845,44.109,44.0722,44.0906,13700.0
2013-10-25 11:20:00,71.99,72.07,71.99,72.03,9100.0,44.0906,44.1396,44.0906,44.1151,9100.0
2013-10-25 11:25:00,72.04,72.06,72.02,72.04,7100.0,44.1212,44.1335,44.109,44.1212,7100.0
2013-10-25 11:30:00,72.04,72.12,72.02,72.1,30400.0,44.1212,44.1702,44.109,44.158,30400.0
2013-10-25 11:35:00,72.1,72.14,72.07,72.08,36300.0,44.158,44.1824,44.1396,44.1457,36300.0
2013-10-25 11:40:00,72.09,72.15,72.09,72.11,13100.0,44.1518,44.1886,44.1518,44.1641,13100.0
2013-10-25 11:45:00,72.11,72.2,72.1,72.14,25300.0,44.1641,44.2192,44.158,44.1824,25300.0
2013-10-25 11:50:00,72.14,72.16,72.1,72.15,23700.0,44.1824,44.1947,44.158,44.1886,23700.0
2013-10-25 11:55:00,72.16,72.2,72.14,72.19,12200.0,44.1947,44.2192,44.1824,44.2131,12200.0
2013-10-25 12:00:00,72.19,72.21,72.15,72.18,8100.0,44.2131,44.2253,44.1886,44.2069,8100.0
2013-10-25 12:05:00,72.18,72.2,72.15,72.16,13500.0,44.2069,44.2192,44.1886,44.1947,13500.0
2013-10-25 12:10:00,72.15,72.2,72.11,72.13,18300.0,44.1886,44.2192,44.1641,44.1763,18300.0
2013-10-25 12:15:00,72.13,72.18,72.11,72.14,23100.0,44.1763,44.2069,44.1641,44.1824,23100.0
2013-10-25 12:20:00,72.15,72.18,72.08,72.11,21300.0,44.1886,44.2069,44.1457,44.1641,21300.0
2013-10-25 12:25:00,72.11,72.13,72.09,72.12,10700.0,44.1641,44.1763,44.1518,44.1702,10700.0
2013-10-25 12:30:00,72.12,72.12,72.07,72.07,16200.0,44.1702,44.1702,44.1396,44.1396,16200.0
2013-10-25 12:35:00,72.07,72.14,72.07,72.14,9200.0,44.1396,44.1824,44.1396,44.1824,9200.0
2013-10-25 12:40:00,72.12,72.13,72.07,72.07,7900.0,44.1702,44.1763,44.1396,44.1396,7900.0
2013-10-25 12:45:00,72.08,72.13,72.05,72.13,19400.0,44.1457,44.1763,44.1273,44.1763,19400.0
2013-10-25 12:50:00,72.13,72.2,72.1,72.14,58100.0,44.1763,44.2192,44.158,44.1824,58100.0
2013-10-25 12:55:00,72.15,72.22,72.15,72.22,16000.0,44.1886,44.2314,44.1886,44.2314,16000.0
2013-10-25 13:00:00,72.22,72.26,72.11,72.12,13400.0,44.2314,44.2559,44.1641,44.1702,13400.0
2013-10-25 13:05:00,72.12,72.22,72.12,72.19,11100.0,44.1702,44.2314,44.1702,44.2131,11100.0
2013-10-25 13:10:00,72.19,72.2,72.06,72.07,13600.0,44.2131,44.2192,44.1335,44.1396,13600.0
2013-10-25 13:15:00,72.05,72.09,72.04,72.06,12600.0,44.1273,44.1518,44.1212,44.1335,12600.0
2013-10-25 13:20:00,72.05,72.05,72.01,72.02,7500.0,44.1273,44.1273,44.1028,44.109,7500.0
2013-10-25 13:25:00,72.02,72.08,72.01,72.08,14400.0,44.109,44.1457,44.1028,44.1457,14400.0
2013-10-25 13:30:00,72.08,72.08,72.03,72.07,8300.0,44.1457,44.1457,44.1151,44.1396,8300.0
2013-10-25 13:35:00,72.06,72.11,72.06,72.1,5700.0,44.1335,44.1641,44.1335,44.158,5700.0
2013-10-25 13:40:00,72.11,72.2,72.11,72.19,9100.0,44.1641,44.2192,44.1641,44.2131,9100.0
2013-10-25 13:45:00,72.19,72.2,72.12,72.15,7900.0,44.2131,44.2192,44.1702,44.1886,7900.0
2013-10-25 13:50:00,72.16,72.23,72.16,72.22,11300.0,44.1947,44.2376,44.1947,44.2314,11300.0
2013-10-25 13:55:00,72.22,72.22,72.12,72.14,8600.0,44.2314,44.2314,44.1702,44.1824,8600.0
2013-10-25 14:00:00,72.14,72.16,72.13,72.13,11200.0,44.1824,44.1947,44.1763,44.1763,11200.0
2013-10-25 14:05:00,72.13,72.2,72.13,72.19,10800.0,44.1763,44.2192,44.1763,44.2131,10800.0
2013-10-25 14:10:00,72.19,72.21,72.16,72.18,20400.0,44.2131,44.2253,44.1947,44.2069,20400.0
2013-10-25 14:15:00,72.19,72.2,72.15,72.19,16200.0,44.2131,44.2192,44.1886,44.2131,16200.0
2013-10-25 14:20:00,72.18,72.19,72.12,72.15,12800.0,44.2069,44.2131,44.1702,44.1886,12800.0
2013-10-25 14:25:00,72.16,72.17,72.16,72.16,11500.0,44.1947,44.2008,44.1947,44.1947,11500.0
2013-10-25 14:30:00,72.17,72.19,72.15,72.16,8300.0,44.2008,44.2131,44.1886,44.1947,8300.0
2013-10-25 14:35:00,72.16,72.2,72.16,72.2,12200.0,44.1947,44.2192,44.1947,44.2192,12200.0
2013-10-25 14:40:00,72.2,72.2,72.17,72.2,11100.0,44.2192,44.2192,44.2008,44.2192,11100.0
2013-10-25 14:45:00,72.2,72.21,72.17,72.2,22300.0,44.2192,44.2253,44.2008,44.2192,22300.0
2013-10-25 14:50:00,72.19,72.2,72.17,72.18,14900.0,44.2131,44.2192,44.2008,44.2069,14900.0
2013-10-25 14:55:00,72.17,72.18,72.14,72.16,10500.0,44.2008,44.2069,44.1824,44.1947,10500.0
2013-10-25 15:00:00,72.17,72.17,72.14,72.14,17800.0,44.2008,44.2008,44.1824,44.1824,17800.0
2013-10-25 15:05:00,72.13,72.17,72.13,72.13,14800.0,44.1763,44.2008,44.1763,44.1763,14800.0
2013-10-25 15:10:00,72.14,72.2,72.14,72.19,20000.0,44.1824,44.2192,44.1824,44.2131,20000.0
2013-10-25 15:15:00,72.18,72.21,72.17,72.21,23600.0,44.2069,44.2253,44.2008,44.2253,23600.0
2013-10-25 15:20:00,72.21,72.25,72.19,72.21,24800.0,44.2253,44.2498,44.2131,44.2253,24800.0
2013-10-25 15:25:00,72.21,72.26,72.21,72.26,18400.0,44.2253,44.2559,44.2253,44.2559,18400.0
2013-10-25 15:30:00,72.26,72.3,72.24,72.26,33100.0,44.2559,44.2804,44.2437,44.2559,33100.0
2013-10-25 15:35:00,72.27,72.29,72.25,72.25,22800.0,44.2621,44.2743,44.2498,44.2498,22800.0
2013-10-25 15:40:00,72.25,72.35,72.25,72.34,42400.0,44.2498,44.3111,44.2498,44.3049,42400.0
2013-10-25 15:45:00,72.35,72.4,72.35,72.35,75800.0,44.3111,44.3417,44.3111,44.3111,75800.0
2013-10-25 15:50:00,72.36,72.38,72.29,72.3,76200.0,44.3172,44.3294,44.2743,44.2804,76200.0
2013-10-25 15:55:00,72.31,72.4,72.31,72.38,90000.0,44.2866,44.3417,44.2866,44.3294,90000.0
2013-10-28 09:30:00,72.31,72.58,72.28,72.57,57500.0,44.2866,44.4519,44.2682,44.4458,57500.0
2013-10-28 09:35:00,72.56,72.73,72.38,72.43,29600.0,44.4397,44.5438,44.3294,44.3601,29600.0
2013-10-28 09:40:00,72.44,72.53,72.32,72.36,22900.0,44.3662,44.4213,44.2927,44.3172,22900.0
2013-10-28 09:45:00,72.38,72.48,72.29,72.44,48300.0,44.3294,44.3907,44.2743,44.3662,48300.0
2013-10-28 09:50:00,72.46,72.62,72.46,72.49,22900.0,44.3784,44.4764,44.3784,44.3968,22900.0
2013-10-28 09:55:00,72.48,72.56,72.4,72.52,27800.0,44.3907,44.4397,44.3417,44.4152,27800.0
2013-10-28 10:00:00,72.55,72.65,72.44,72.49,28800.0,44.4336,44.4948,44.3662,44.3968,28800.0
2013-10-28 10:05:00,72.5,72.53,72.43,72.48,19800.0,44.4029,44.4213,44.3601,44.3907,19800.0
2013-10-28 10:10:00,72.5,72.65,72.5,72.59,21400.0,44.4029,44.4948,44.4029,44.4581,21400.0
2013-10-28 10:15:00,72.58,72.68,72.57,72.63,54400.0,44.4519,44.5132,44.4458,44.4826,54400.0
2013-10-28 10:20:00,72.64,72.66,72.53,72.55,19500.0,44.4887,44.5009,44.4213,44.4336,19500.0
2013-10-28 10:25:00,72.54,72.54,72.43,72.46,22600.0,44.4274,44.4274,44.3601,44.3784,22600.0
2013-10-28 10:30:00,72.48,72.55,72.4,72.4,30400.0,44.3907,44.4336,44.3417,44.3417,30400.0
2013-10-28 10:35:00,72.43,72.46,72.38,72.39,45300.0,44.3601,44.3784,44.3294,44.3356,45300.0
2013-10-28 10:40:00,72.39,72.44,72.35,72.43,37000.0,44.3356,44.3662,44.3111,44.3601,37000.0
2013-10-28 10:45:00,72.43,72.44,72.3,72.3,57900.0,44.3601,44.3662,44.2804,44.2804,57900.0
2013-10-28 10:50:00,72.29,72.4,72.29,72.31,19600.0,44.2743,44.3417,44.2743,44.2866,19600.0
2013-10-28 10:55:00,72.32,72.35,72.19,72.19,37100.0,44.2927,44.3111,44.2131,44.2131,37100.0
2013-10-28 11:00:00,72.2,72.36,72.2,72.33,38400.0,44.2192,44.3172,44.2192,44.2988,38400.0
2013-10-28 11:05:00,72.32,72.34,72.21,72.22,25500.0,44.2927,44.3049,44.2253,44.2314,25500.0
2013-10-28 11:10:00,72.22,72.22,72.08,72.13,30400.0,44.2314,44.2314,44.1457,44.1763,30400.0
2013-10-28 11:15:00,72.12,72.17,72.11,72.13,16700.0,44.1702,44.2008,44.1641,44.1763,16700.0
2013-10-28 11:20:00,72.13,72.17,72.1,72.15,17000.0,44.1763,44.2008,44.158,44.1886,17000.0
2013-10-28 11:25:00,72.16,72.26,72.15,72.26,21300.0,44.1947,44.2559,44.1886,44.2559,21300.0
2013-10-28 11:30:00,72.26,72.3,72.18,72.29,26100.0,44.2559,44.2804,44.2069,44.2743,26100.0
2013-10-28 11:35:00,72.32,72.32,72.26,72.31,21900.0,44.2927,44.2927,44.2559,44.2866,21900.0
2013-10-28 11:40:00,72.31,72.32,72.26,72.32,28400.0,44.2866,44.2927,44.2559,44.2927,28400.0
2013-10-28 11:45:00,72.32,72.39,72.31,72.36,27800.0,44.2927,44.3356,44.2866,44.3172,27800.0
2013-10-28 11:50:00,72.36,72.41,72.36,72.39,19500.0,44.3172,44.3478,44.3172,44.3356,19500.0
2013-10-28 11:55:00,72.4,72.49,72.4,72.45,17500.0,44.3417,44.3968,44.3417,44.3723,17500.0
2013-10-28 12:00:00,72.45,72.45,72.29,72.29,29800.0,44.3723,44.3723,44.2743,44.2743,29800.0
2013-10-28 12:05:00,72.29,72.34,72.28,72.32,10900.0,44.2743,44.3049,44.2682,44.2927,10900.0
2013-10-28 12:10:00,72.31,72.34,72.28,72.31,14100.0,44.2866,44.3049,44.2682,44.2866,14100.0
2013-10-28 12:15:00,72.31,72.31,72.22,72.22,16700.0,44.2866,44.2866,44.2314,44.2314,16700.0
2013-10-28 12:20:00,72.23,72.24,72.22,72.22,11700.0,44.2376,44.2437,44.2314,44.2314,11700.0
2013-10-28 12:25:00,72.21,72.23,72.1,72.11,18200.0,44.2253,44.2376,44.158,44.1641,18200.0
2013-10-28 12:30:00,72.1,72.13,72.08,72.09,21100.0,44.158,44.1763,44.1457,44.1518,21100.0
2013-10-28 12:35:00,72.09,72.18,72.09,72.13,13500.0,44.1518,44.2069,44.1518,44.1763,13500.0
2013-10-28 12:40:00,72.13,72.19,72.12,72.14,14900.0,44.1763,44.2131,44.1702,44.1824,14900.0
2013-10-28 12:45:00,72.15,72.27,72.14,72.23,27800.0,44.1886,44.2621,44.1824,44.2376,27800.0
2013-10-28 12:50:00,72.23,72.26,72.21,72.24,17500.0,44.2376,44.2559,44.2253,44.2437,17500.0
2013-10-28 12:55:00,72.25,72.25,72.18,72.24,18500.0,44.2498,44.2498,44.2069,44.2437,18500.0
2013-10-28 13:00:00,72.23,72.24,72.2,72.22,21600.0,44.2376,44.2437,44.2192,44.2314,21600.0
2013-10-28 13:05:00,72.22,72.23,72.17,72.21,17700.0,44.2314,44.2376,44.2008,44.2253,17700.0
2013-10-28 13:10:00,72.2,72.2,72.18,72.19,6300.0,44.2192,44.2192,44.2069,44.2131,6300.0
2013-10-28 13:15:00,72.19,72.21,72.14,72.15,21200.0,44.2131,44.2253,44.1824,44.1886,21200.0
2013-10-28 13:20:00,72.15,72.15,72.13,72.14,18400.0,44.1886,44.1886,44.1763,44.1824,18400.0
2013-10-28 13:25:00,72.14,72.15,72.12,72.13,6100.0,44.1824,44.1886,44.1702,44.1763,6100.0
2013-10-28 13:30:00,72.12,72.12,72.08,72.09,13900.0,44.1702,44.1702,44.1457,44.1518,13900.0
2013-10-28 13:35:00,72.09,72.1,72.08,72.09,16200.0,44.1518,44.158,44.1457,44.1518,16200.0
2013-10-28 13:40:00,72.09,72.11,72.08,72.11,8300.0,44.1518,44.1641,44.1457,44.1641,8300.0
2013-10-28 13:45:00,72.11,72.15,72.09,72.13,14300.0,44.1641,44.1886,44.1518,44.1763,14300.0
2013-10-28 13:50:00,72.14,72.16,72.13,72.15,8000.0,44.1824,44.1947,44.1763,44.1886,8000.0
2013-10-28 13:55:00,72.15,72.18,72.1,72.1,15800.0,44.1886,44.2069,44.158,44.158,15800.0
2013-10-28 14:00:00,72.11,72.16,72.09,72.12,19700.0,44.1641,44.1947,44.1518,44.1702,19700.0
2013-10-28 14:05:00,72.12,72.15,72.06,72.13,43800.0,44.1702,44.1886,44.1335,44.1763,43800.0
2013-10-28 14:10:00,72.13,72.13,72.08,72.12,13800.0,44.1763,44.1763,44.1457,44.1702,13800.0
2013-10-28 14:15:00,72.12,72.17,72.12,72.15,9900.0,44.1702,44.2008,44.1702,44.1886,9900.0
2013-10-28 14:20:00,72.14,72.19,72.11,72.18,11500.0,44.1824,44.2131,44.1641,44.2069,11500.0
2013-10-28 14:25:00,72.17,72.19,72.15,72.17,9700.0,44.2008,44.2131,44.1886,44.2008,9700.0
2013-10-28 14:30:00,72.15,72.25,72.15,72.25,10400.0,44.1886,44.2498,44.1886,44.2498,10400.0
2013-10-28 14:35:00,72.24,72.25,72.2,72.22,16400.0,44.2437,44.2498,44.2192,44.2314,16400.0
2013-10-28 14:40:00,72.23,72.32,72.21,72.3,25700.0,44.2376,44.2927,44.2253,44.2804,25700.0
2013-10-28 14:45:00,72.3,72.35,72.28,72.34,16300.0,44.2804,44.3111,44.2682,44.3049,16300.0
2013-10-28 14:50:00,72.35,72.37,72.31,72.31,19300.0,44.3111,44.3233,44.2866,44.2866,19300.0
2013-10-28 14:55:00,72.31,72.33,72.28,72.3,23600.0,44.2866,44.2988,44.2682,44.2804,23600.0
2013-10-28 15:00:00,72.31,72.37,72.29,72.36,25400.0,44.2866,44.3233,44.2743,44.3172,25400.0
2013-10-28 15:05:00,72.36,72.38,72.33,72.36,30600.0,44.3172,44.3294,44.2988,44.3172,30600.0
2013-10-28 15:10:00,72.35,72.37,72.34,72.37,25300.0,44.3111,44.3233,44.3049,44.3233,25300.0
2013-10-28 15:15:00,72.36,72.37,72.34,72.36,21200.0,44.3172,44.3233,44.3049,44.3172,21200.0
2013-10-28 15:20:00,72.36,72.4,72.34,72.38,28600.0,44.3172,44.3417,44.3049,44.3294,28600.0
2013-10-28 15:25:00,72.37,72.38,72.34,72.37,20900.0,44.3233,44.3294,44.3049,44.3233,20900.0
2013-10-28 15:30:00,72.37,72.44,72.34,72.42,53700.0,44.3233,44.3662,44.3049,44.3539,53700.0
2013-10-28 15:35:00,72.42,72.46,72.36,72.45,48000.0,44.3539,44.3784,44.3172,44.3723,48000.0
2013-10-28 15:40:00,72.45,72.49,72.41,72.45,41500.0,44.3723,44.3968,44.3478,44.3723,41500.0
2013-10-28 15:45:00,72.45,72.45,72.34,72.36,71600.0,44.3723,44.3723,44.3049,44.3172,71600.0
2013-10-28 15:50:00,72.35,72.46,72.35,72.43,82000.0,44.3111,44.3784,44.3111,44.3601,82000.0
2013-10-28 15:55:00,72.43,72.43,72.34,72.38,164000.0,44.3601,44.3601,44.3049,44.3294,164000.0
2013-10-29 09:30:00,72.38,72.46,72.18,72.39,54400.0,44.3294,44.3784,44.2069,44.3356,54400.0
2013-10-29 09:35:00,72.44,72.5,72.39,72.48,15500.0,44.3662,44.4029,44.3356,44.3907,15500.0
2013-10-29 09:40:00,72.51,72.58,72.46,72.53,35000.0,44.4091,44.4519,44.3784,44.4213,35000.0
2013-10-29 09:45:00,72.49,72.53,72.43,72.51,20400.0,44.3968,44.4213,44.3601,44.4091,20400.0
2013-10-29 09:50:00,72.52,72.57,72.43,72.57,19100.0,44.4152,44.4458,44.3601,44.4458,19100.0
2013-10-29 09:55:00,72.57,72.66,72.55,72.66,11700.0,44.4458,44.5009,44.4336,44.5009,11700.0
2013-10-29 10:00:00,72.66,72.7,72.46,72.62,15600.0,44.5009,44.5254,44.3784,44.4764,15600.0
2013-10-29 10:05:00,72.62,72.65,72.48,72.57,23900.0,44.4764,44.4948,44.3907,44.4458,23900.0
2013-10-29 10:10:00,72.58,72.69,72.55,72.69,14600.0,44.4519,44.5193,44.4336,44.5193,14600.0
2013-10-29 10:15:00,72.69,72.73,72.62,72.72,39500.0,44.5193,44.5438,44.4764,44.5377,39500.0
2013-10-29 10:20:00,72.68,72.75,72.67,72.75,30600.0,44.5132,44.556,44.507,44.556,30600.0
2013-10-29 10:25:00,72.76,72.8,72.71,72.74,18100.0,44.5622,44.5867,44.5315,44.5499,18100.0
2013-10-29 10:30:00,72.72,72.75,72.66,72.74,32500.0,44.5377,44.556,44.5009,44.5499,32500.0
2013-10-29 10:35:00,72.76,72.8,72.61,72.64,21600.0,44.5622,44.5867,44.4703,44.4887,21600.0
2013-10-29 10:40:00,72.63,72.73,72.61,72.73,13700.0,44.4826,44.5438,44.4703,44.5438,13700.0
2013-10-29 10:45:00,72.73,72.75,72.64,72.64,26900.0,44.5438,44.556,44.4887,44.4887,26900.0
2013-10-29 10:50:00,72.65,72.7,72.64,72.69,25200.0,44.4948,44.5254,44.4887,44.5193,25200.0
2013-10-29 10:55:00,72.67,72.74,72.66,72.7,31700.0,44.507,44.5499,44.5009,44.5254,31700.0
2013-10-29 11:00:00,72.7,72.7,72.61,72.67,20800.0,44.5254,44.5254,44.4703,44.507,20800.0
2013-10-29 11:05:00,72.66,72.66,72.48,72.52,26000.0,44.5009,44.5009,44.3907,44.4152,26000.0
2013-10-29 11:10:00,72.51,72.56,72.51,72.51,7100.0,44.4091,44.4397,44.4091,44.4091,7100.0
2013-10-29 11:15:00,72.5,72.51,72.43,72.5,17000.0,44.4029,44.4091,44.3601,44.4029,17000.0
2013-10-29 11:20:00,72.49,72.53,72.46,72.48,21100.0,44.3968,44.4213,44.3784,44.3907,21100.0
2013-10-29 11:25:00,72.47,72.55,72.47,72.55,14800.0,44.3846,44.4336,44.3846,44.4336,14800.0
2013-10-29 11:30:00,72.55,72.59,72.55,72.56,9600.0,44.4336,44.4581,44.4336,44.4397,9600.0
2013-10-29 11:35:00,72.57,72.61,72.52,72.55,22100.0,44.4458,44.4703,44.4152,44.4336,22100.0
2013-10-29 11:40:00,72.54,72.54,72.44,72.45,13300.0,44.4274,44.4274,44.3662,44.3723,13300.0
2013-10-29 11:45:00,72.45,72.49,72.44,72.49,8200.0,44.3723,44.3968,44.3662,44.3968,8200.0
2013-10-29 11:50:00,72.5,72.55,72.49,72.52,19500.0,44.4029,44.4336,44.3968,44.4152,19500.0
2013-10-29 11:55:00,72.52,72.54,72.49,72.51,8100.0,44.4152,44.4274,44.3968,44.4091,8100.0
2013-10-29 12:00:00,72.52,72.53,72.46,72.47,20700.0,44.4152,44.4213,44.3784,44.3846,20700.0
2013-10-29 12:05:00,72.48,72.53,72.48,72.53,6900.0,44.3907,44.4213,44.3907,44.4213,6900.0
2013-10-29 12:10:00,72.51,72.57,72.48,72.49,8300.0,44.4091,44.4458,44.3907,44.3968,8300.0
2013-10-29 12:15:00,72.49,72.53,72.46,72.48,10800.0,44.3968,44.4213,44.3784,44.3907,10800.0
2013-10-29 12:20:00,72.49,72.55,72.49,72.54,9200.0,44.3968,44.4336,44.3968,44.4274,9200.0
2013-10-29 12:25:00,72.54,72.61,72.5,72.61,18500.0,44.4274,44.4703,44.4029,44.4703,18500.0
2013-10-29 12:30:00,72.6,72.62,72.55,72.62,20500.0,44.4642,44.4764,44.4336,44.4764,20500.0
2013-10-29 12:35:00,72.63,72.63,72.54,72.58,14500.0,44.4826,44.4826,44.4274,44.4519,14500.0
2013-10-29 12:40:00,72.58,72.64,72.58,72.63,10000.0,44.4519,44.4887,44.4519,44.4826,10000.0
2013-10-29 12:45:00,72.64,72.66,72.62,72.62,6200.0,44.4887,44.5009,44.4764,44.4764,6200.0
2013-10-29 12:50:00,72.61,72.63,72.6,72.62,8300.0,44.4703,44.4826,44.4642,44.4764,8300.0
2013-10-29 12:55:00,72.62,72.65,72.59,72.64,6000.0,44.4764,44.4948,44.4581,44.4887,6000.0
2013-10-29 13:00:00,72.65,72.67,72.63,72.65,6600.0,44.4948,44.507,44.4826,44.4948,6600.0
2013-10-29 13:05:00,72.66,72.72,72.65,72.72,13100.0,44.5009,44.5377,44.4948,44.5377,13100.0
2013-10-29 13:10:00,72.71,72.72,72.67,72.72,9800.0,44.5315,44.5377,44.507,44.5377,9800.0
2013-10-29 13:15:00,72.72,72.73,72.69,72.71,5300.0,44.5377,44.5438,44.5193,44.5315,5300.0
2013-10-29 13:20:00,72.71,72.72,72.64,72.68,6400.0,44.5315,44.5377,44.4887,44.5132,6400.0
2013-10-29 13:25:00,72.68,72.71,72.66,72.69,5800.0,44.5132,44.5315,44.5009,44.5193,5800.0
2013-10-29 13:30:00,72.7,72.76,72.7,72.75,25500.0,44.5254,44.5622,44.5254,44.556,25500.0
2013-10-29 13:35:00,72.74,72.77,72.74,72.76,13200.0,44.5499,44.5683,44.5499,44.5622,13200.0
2013-10-29 13:40:00,72.76,72.78,72.74,72.75,10900.0,44.5622,44.5744,44.5499,44.556,10900.0
2013-10-29 13:45:00,72.74,72.76,72.72,72.76,19600.0,44.5499,44.5622,44.5377,44.5622,19600.0
2013-10-29 13:50:00,72.77,72.79,72.75,72.78,16100.0,44.5683,44.5805,44.556,44.5744,16100.0
2013-10-29 13:55:00,72.78,72.78,72.76,72.76,8600.0,44.5744,44.5744,44.5622,44.5622,8600.0
2013-10-29 14:00:00,72.77,72.8,72.74,72.8,10600.0,44.5683,44.5867,44.5499,44.5867,10600.0
2013-10-29 14:05:00,72.79,72.8,72.78,72.78,8800.0,44.5805,44.5867,44.5744,44.5744,8800.0
2013-10-29 14:10:00,72.78,72.79,72.72,72.72,10500.0,44.5744,44.5805,44.5377,44.5377,10500.0
2013-10-29 14:15:00,72.72,72.72,72.66,72.66,32000.0,44.5377,44.5377,44.5009,44.5009,32000.0
2013-10-29 14:20:00,72.66,72.66,72.6,72.61,15000.0,44.5009,44.5009,44.4642,44.4703,15000.0
2013-10-29 14:25:00,72.61,72.63,72.61,72.61,14100.0,44.4703,44.4826,44.4703,44.4703,14100.0
2013-10-29 14:30:00,72.61,72.62,72.55,72.56,32100.0,44.4703,44.4764,44.4336,44.4397,32100.0
2013-10-29 14:35:00,72.57,72.6,72.52,72.55,16900.0,44.4458,44.4642,44.4152,44.4336,16900.0
2013-10-29 14:40:00,72.55,72.57,72.55,72.55,9900.0,44.4336,44.4458,44.4336,44.4336,9900.0
2013-10-29 14:45:00,72.55,72.58,72.53,72.53,20200.0,44.4336,44.4519,44.4213,44.4213,20200.0
2013-10-29 14:50:00,72.53,72.54,72.49,72.53,31400.0,44.4213,44.4274,44.3968,44.4213,31400.0
2013-10-29 14:55:00,72.52,72.53,72.48,72.5,35900.0,44.4152,44.4213,44.3907,44.4029,35900.0
2013-10-29 15:00:00,72.5,72.51,72.49,72.5,20900.0,44.4029,44.4091,44.3968,44.4029,20900.0
2013-10-29 15:05:00,72.5,72.55,72.49,72.5,42500.0,44.4029,44.4336,44.3968,44.4029,42500.0
2013-10-29 15:10:00,72.5,72.51,72.49,72.5,19000.0,44.4029,44.4091,44.3968,44.4029,19000.0
2013-10-29 15:15:00,72.5,72.51,72.49,72.5,16500.0,44.4029,44.4091,44.3968,44.4029,16500.0
2013-10-29 15:20:00,72.5,72.5,72.43,72.45,36500.0,44.4029,44.4029,44.3601,44.3723,36500.0
2013-10-29 15:25:00,72.45,72.46,72.43,72.46,34400.0,44.3723,44.3784,44.3601,44.3784,34400.0
2013-10-29 15:30:00,72.46,72.47,72.44,72.44,36900.0,44.3784,44.3846,44.3662,44.3662,36900.0
2013-10-29 15:35:00,72.45,72.48,72.44,72.48,41800.0,44.3723,44.3907,44.3662,44.3907,41800.0
2013-10-29 15:40:00,72.48,72.5,72.47,72.49,15100.0,44.3907,44.4029,44.3846,44.3968,15100.0
2013-10-29 15:45:00,72.49,72.51,72.43,72.49,54000.0,44.3968,44.4091,44.3601,44.3968,54000.0
2013-10-29 15:50:00,72.49,72.5,72.44,72.5,95900.0,44.3968,44.4029,44.3662,44.4029,95900.0
2013-10-29 15:55:00,72.5,72.62,72.5,72.61,93500.0,44.4029,44.4764,44.4029,44.4703,93500.0
2013-10-30 09:30:00,72.59,72.73,72.45,72.45,38100.0,44.4581,44.5438,44.3723,44.3723,38100.0
2013-10-30 09:35:00,72.45,72.6,72.37,72.4,48600.0,44.3723,44.4642,44.3233,44.3417,48600.0
2013-10-30 09:40:00,72.44,72.49,72.38,72.42,15600.0,44.3662,44.3968,44.3294,44.3539,15600.0
2013-10-30 09:45:00,72.38,72.46,72.24,72.46,24900.0,44.3294,44.3784,44.2437,44.3784,24900.0
2013-10-30 09:50:00,72.48,72.56,72.32,72.43,42900.0,44.3907,44.4397,44.2927,44.3601,42900.0
2013-10-30 09:55:00,72.47,72.56,72.36,72.53,38300.0,44.3846,44.4397,44.3172,44.4213,38300.0
2013-10-30 10:00:00,72.55,72.77,72.52,72.73,67300.0,44.4336,44.5683,44.4152,44.5438,67300.0
2013-10-30 10:05:00,72.71,72.89,72.7,72.7,34800.0,44.5315,44.6418,44.5254,44.5254,34800.0
2013-10-30 10:10:00,72.7,72.76,72.65,72.74,25600.0,44.5254,44.5622,44.4948,44.5499,25600.0
2013-10-30 10:15:00,72.76,72.78,72.6,72.6,17100.0,44.5622,44.5744,44.4642,44.4642,17100.0
2013-10-30 10:20:00,72.61,72.67,72.57,72.66,22200.0,44.4703,44.507,44.4458,44.5009,22200.0
2013-10-30 10:25:00,72.64,72.71,72.61,72.68,10200.0,44.4887,44.5315,44.4703,44.5132,10200.0
2013-10-30 10:30:00,72.68,72.79,72.67,72.78,13200.0,44.5132,44.5805,44.507,44.5744,13200.0
2013-10-30 10:35:00,72.79,72.81,72.73,72.75,18500.0,44.5805,44.5928,44.5438,44.556,18500.0
2013-10-30 10:40:00,72.74,72.82,72.71,72.78,19700.0,44.5499,44.5989,44.5315,44.5744,19700.0
2013-10-30 10:45:00,72.79,72.94,72.79,72.93,22200.0,44.5805,44.6724,44.5805,44.6663,22200.0
2013-10-30 10:50:00,72.93,72.98,72.89,72.95,24000.0,44.6663,44.6969,44.6418,44.6785,24000.0
2013-10-30 10:55:00,72.94,72.98,72.92,72.96,24600.0,44.6724,44.6969,44.6602,44.6847,24600.0
2013-10-30 11:00:00,72.97,73.01,72.94,73.01,58400.0,44.6908,44.7153,44.6724,44.7153,58400.0
2013-10-30 11:05:00,73.01,73.05,73.0,73.0,29200.0,44.7153,44.7398,44.7092,44.7092,29200.0
2013-10-30 11:10:00,73.01,73.04,72.97,73.04,21000.0,44.7153,44.7337,44.6908,44.7337,21000.0
2013-10-30 11:15:00,73.04,73.06,72.93,72.97,24800.0,44.7337,44.7459,44.6663,44.6908,24800.0
2013-10-30 11:20:00,72.97,73.03,72.91,72.91,16700.0,44.6908,44.7275,44.654,44.654,16700.0
2013-10-30 11:25:00,72.9,72.98,72.83,72.83,20800.0,44.6479,44.6969,44.605,44.605,20800.0
2013-10-30 11:30:00,72.82,72.85,72.75,72.75,25500.0,44.5989,44.6173,44.556,44.556,25500.0
2013-10-30 11:35:00,72.75,72.83,72.71,72.79,15200.0,44.556,44.605,44.5315,44.5805,15200.0
2013-10-30 11:40:00,72.8,72.8,72.68,72.68,12700.0,44.5867,44.5867,44.5132,44.5132,12700.0
2013-10-30 11:45:00,72.66,72.68,72.6,72.66,25300.0,44.5009,44.5132,44.4642,44.5009,25300.0
2013-10-30 11:50:00,72.66,72.67,72.57,72.65,14800.0,44.5009,44.507,44.4458,44.4948,14800.0
2013-10-30 11:55:00,72.65,72.7,72.62,72.68,23300.0,44.4948,44.5254,44.4764,44.5132,23300.0
2013-10-30 12:00:00,72.67,72.68,72.61,72.63,13700.0,44.507,44.5132,44.4703,44.4826,13700.0
2013-10-30 12:05:00,72.62,72.64,72.58,72.62,15700.0,44.4764,44.4887,44.4519,44.4764,15700.0
2013-10-30 12:10:00,72.63,72.73,72.62,72.73,12800.0,44.4826,44.5438,44.4764,44.5438,12800.0
2013-10-30 12:15:00,72.72,72.73,72.63,72.63,11600.0,44.5377,44.5438,44.4826,44.4826,11600.0
2013-10-30 12:20:00,72.63,72.68,72.6,72.67,10100.0,44.4826,44.5132,44.4642,44.507,10100.0
2013-10-30 12:25:00,72.68,72.68,72.61,72.63,24400.0,44.5132,44.5132,44.4703,44.4826,24400.0
2013-10-30 12:30:00,72.63,72.66,72.6,72.6,11200.0,44.4826,44.5009,44.4642,44.4642,11200.0
2013-10-30 12:35:00,72.59,72.65,72.59,72.65,12000.0,44.4581,44.4948,44.4581,44.4948,12000.0
2013-10-30 12:40:00,72.67,72.71,72.61,72.62,21300.0,44.507,44.5315,44.4703,44.4764,21300.0
2013-10-30 12:45:00,72.62,72.67,72.57,72.67,15700.0,44.4764,44.507,44.4458,44.507,15700.0
2013-10-30 12:50:00,72.67,72.71,72.61,72.61,9100.0,44.507,44.5315,44.4703,44.4703,9100.0
2013-10-30 12:55:00,72.6,72.66,72.59,72.61,11700.0,44.4642,44.5009,44.4581,44.4703,11700.0
2013-10-30 13:00:00,72.6,72.66,72.6,72.65,9200.0,44.4642,44.5009,44.4642,44.4948,9200.0
2013-10-30 13:05:00,72.64,72.64,72.6,72.62,8800.0,44.4887,44.4887,44.4642,44.4764,8800.0
2013-10-30 13:10:00,72.62,72.62,72.56,72.58,14800.0,44.4764,44.4764,44.4397,44.4519,14800.0
2013-10-30 13:15:00,72.59,72.59,72.52,72.58,11300.0,44.4581,44.4581,44.4152,44.4519,11300.0
2013-10-30 13:20:00,72.57,72.58,72.54,72.54,9900.0,44.4458,44.4519,44.4274,44.4274,9900.0
2013-10-30 13:25:00,72.55,72.55,72.42,72.43,14200.0,44.4336,44.4336,44.3539,44.3601,14200.0
2013-10-30 13:30:00,72.43,72.51,72.41,72.5,21200.0,44.3601,44.4091,44.3478,44.4029,21200.0
2013-10-30 13:35:00,72.5,72.56,72.48,72.49,10900.0,44.4029,44.4397,44.3907,44.3968,10900.0
2013-10-30 13:40:00,72.48,72.55,72.47,72.47,18100.0,44.3907,44.4336,44.3846,44.3846,18100.0
2013-10-30 13:45:00,72.46,72.5,72.46,72.49,16200.0,44.3784,44.4029,44.3784,44.3968,16200.0
2013-10-30 13:50:00,72.48,72.48,72.45,72.47,21300.0,44.3907,44.3907,44.3723,44.3846,21300.0
2013-10-30 13:55:00,72.48,72.49,72.44,72.44,10600.0,44.3907,44.3968,44.3662,44.3662,10600.0
2013-10-30 14:00:00,72.46,72.53,72.32,72.46,27700.0,44.3784,44.4213,44.2927,44.3784,27700.0
2013-10-30 14:05:00,72.48,72.53,72.32,72.36,22600.0,44.3907,44.4213,44.2927,44.3172,22600.0
2013-10-30 14:10:00,72.38,72.45,72.34,72.36,32200.0,44.3294,44.3723,44.3049,44.3172,32200.0
2013-10-30 14:15:00,72.34,72.34,72.04,72.14,61900.0,44.3049,44.3049,44.1212,44.1824,61900.0
2013-10-30 14:20:00,72.14,72.18,72.02,72.06,53700.0,44.1824,44.2069,44.109,44.1335,53700.0
2013-10-30 14:25:00,72.07,72.08,71.98,72.03,37600.0,44.1396,44.1457,44.0845,44.1151,37600.0
2013-10-30 14:30:00,72.04,72.22,72.02,72.19,40100.0,44.1212,44.2314,44.109,44.2131,40100.0
2013-10-30 14:35:00,72.2,72.22,72.11,72.2,27300.0,44.2192,44.2314,44.1641,44.2192,27300.0
2013-10-30 14:40:00,72.21,72.27,72.17,72.17,32200.0,44.2253,44.2621,44.2008,44.2008,32200.0
2013-10-30 14:45:00,72.19,72.28,72.19,72.28,24600.0,44.2131,44.2682,44.2131,44.2682,24600.0
2013-10-30 14:50:00,72.28,72.28,72.18,72.23,25500.0,44.2682,44.2682,44.2069,44.2376,25500.0
2013-10-30 14:55:00,72.24,72.37,72.24,72.33,36300.0,44.2437,44.3233,44.2437,44.2988,36300.0
2013-10-30 15:00:00,72.33,72.36,72.3,72.33,35000.0,44.2988,44.3172,44.2804,44.2988,35000.0
2013-10-30 15:05:00,72.33,72.34,72.16,72.2,43900.0,44.2988,44.3049,44.1947,44.2192,43900.0
2013-10-30 15:10:00,72.19,72.23,72.16,72.22,44100.0,44.2131,44.2376,44.1947,44.2314,44100.0
2013-10-30 15:15:00,72.22,72.26,72.19,72.23,57300.0,44.2314,44.2559,44.2131,44.2376,57300.0
2013-10-30 15:20:00,72.23,72.23,72.11,72.18,35100.0,44.2376,44.2376,44.1641,44.2069,35100.0
2013-10-30 15:25:00,72.18,72.2,72.05,72.06,34000.0,44.2069,44.2192,44.1273,44.1335,34000.0
2013-10-30 15:30:00,72.06,72.12,72.04,72.08,34600.0,44.1335,44.1702,44.1212,44.1457,34600.0
2013-10-30 15:35:00,72.08,72.18,72.05,72.18,27400.0,44.1457,44.2069,44.1273,44.2069,27400.0
2013-10-30 15:40:00,72.18,72.26,72.18,72.22,39400.0,44.2069,44.2559,44.2069,44.2314,39400.0
2013-10-30 15:45:00,72.2,72.21,72.06,72.08,66100.0,44.2192,44.2253,44.1335,44.1457,66100.0
2013-10-30 15:50:00,72.08,72.14,72.07,72.1,82000.0,44.1457,44.1824,44.1396,44.158,82000.0
2013-10-30 15:55:00,72.1,72.15,72.01,72.02,158400.0,44.158,44.1886,44.1028,44.109,158400.0
2013-10-31 09:30:00,72.04,72.05,71.87,71.97,48100.0,44.1212,44.1273,44.0171,44.0783,48100.0
2013-10-31 09:35:00,72.02,72.07,71.7,71.77,19500.0,44.109,44.1396,43.913,43.9558,19500.0
2013-10-31 09:40:00,71.8,72.04,71.76,71.96,27800.0,43.9742,44.1212,43.9497,44.0722,27800.0
2013-10-31 09:45:00,71.98,72.02,71.82,71.83,33300.0,44.0845,44.109,43.9865,43.9926,33300.0
2013-10-31 09:50:00,71.84,71.86,71.66,71.7,44800.0,43.9987,44.011,43.8885,43.913,44800.0
2013-10-31 09:55:00,71.7,71.7,71.44,71.68,38500.0,43.913,43.913,43.7537,43.9007,38500.0
2013-10-31 10:00:00,71.68,71.68,71.47,71.53,36500.0,43.9007,43.9007,43.7721,43.8089,36500.0
2013-10-31 10:05:00,71.53,71.57,71.43,71.54,26500.0,43.8089,43.8334,43.7476,43.815,26500.0
2013-10-31 10:10:00,71.53,71.54,71.29,71.38,45600.0,43.8089,43.815,43.6619,43.717,45600.0
2013-10-31 10:15:00,71.38,71.5,71.35,71.36,25600.0,43.717,43.7905,43.6986,43.7047,25600.0
2013-10-31 10:20:00,71.35,71.37,71.1,71.14,46800.0,43.6986,43.7109,43.5455,43.57,46800.0
2013-10-31 10:25:00,71.12,71.24,71.08,71.16,120400.0,43.5577,43.6312,43.5332,43.5822,120400.0
2013-10-31 10:30:00,71.15,71.2,71.12,71.15,23800.0,43.5761,43.6067,43.5577,43.5761,23800.0
2013-10-31 10:35:00,71.16,71.18,70.94,71.18,45700.0,43.5822,43.5945,43.4475,43.5945,45700.0
2013-10-31 10:40:00,71.18,71.3,71.16,71.3,13100.0,43.5945,43.668,43.5822,43.668,13100.0
2013-10-31 10:45:00,71.32,71.46,71.3,71.45,35100.0,43.6802,43.766,43.668,43.7599,35100.0
2013-10-31 10:50:00,71.45,71.51,71.41,71.44,27600.0,43.7599,43.7966,43.7354,43.7537,27600.0
2013-10-31 10:55:00,71.45,71.54,71.42,71.42,19300.0,43.7599,43.815,43.7415,43.7415,19300.0
2013-10-31 11:00:00,71.43,71.54,71.42,71.49,19200.0,43.7476,43.815,43.7415,43.7844,19200.0
2013-10-31 11:05:00,71.47,71.51,71.42,71.48,16000.0,43.7721,43.7966,43.7415,43.7782,16000.0
2013-10-31 11:10:00,71.48,71.51,71.4,71.51,32000.0,43.7782,43.7966,43.7292,43.7966,32000.0
2013-10-31 11:15:00,71.51,71.66,71.48,71.61,39600.0,43.7966,43.8885,43.7782,43.8578,39600.0
2013-10-31 11:20:00,71.63,71.63,71.55,71.57,13100.0,43.8701,43.8701,43.8211,43.8334,13100.0
2013-10-31 11:25:00,71.59,71.7,71.55,71.7,25300.0,43.8456,43.913,43.8211,43.913,25300.0
2013-10-31 11:30:00,71.7,71.76,71.56,71.56,22400.0,43.913,43.9497,43.8272,43.8272,22400.0
2013-10-31 11:35:00,71.57,71.66,71.55,71.66,10500.0,43.8334,43.8885,43.8211,43.8885,10500.0
2013-10-31 11:40:00,71.67,71.69,71.61,71.61,12600.0,43.8946,43.9068,43.8578,43.8578,12600.0
2013-10-31 11:45:00,71.6,71.61,71.54,71.58,13900.0,43.8517,43.8578,43.815,43.8395,13900.0
2013-10-31 11:50:00,71.59,71.63,71.58,71.63,18600.0,43.8456,43.8701,43.8395,43.8701,18600.0
2013-10-31 11:55:00,71.63,71.63,71.55,71.6,16800.0,43.8701,43.8701,43.8211,43.8517,16800.0
2013-10-31 12:00:00,71.62,71.63,71.53,71.6,24500.0,43.864,43.8701,43.8089,43.8517,24500.0
2013-10-31 12:05:00,71.6,71.72,71.6,71.64,16900.0,43.8517,43.9252,43.8517,43.8762,16900.0
2013-10-31 12:10:00,71.64,71.74,71.64,71.74,5700.0,43.8762,43.9375,43.8762,43.9375,5700.0
2013-10-31 12:15:00,71.73,71.73,71.65,71.68,7800.0,43.9313,43.9313,43.8823,43.9007,7800.0
2013-10-31 12:20:00,71.7,71.72,71.65,71.65,6700.0,43.913,43.9252,43.8823,43.8823,6700.0
2013-10-31 12:25:00,71.65,71.67,71.62,71.63,10900.0,43.8823,43.8946,43.864,43.8701,10900.0
2013-10-31 12:30:00,71.63,71.83,71.63,71.81,40600.0,43.8701,43.9926,43.8701,43.9803,40600.0
2013-10-31 12:35:00,71.81,71.84,71.79,71.82,11000.0,43.9803,43.9987,43.9681,43.9865,11000.0
2013-10-31 12:40:00,71.82,71.82,71.78,71.78,8300.0,43.9865,43.9865,43.962,43.962,8300.0
2013-10-31 12:45:00,71.77,71.8,71.69,71.7,13200.0,43.9558,43.9742,43.9068,43.913,13200.0
2013-10-31 12:50:00,71.7,71.75,71.67,71.73,15800.0,43.913,43.9436,43.8946,43.9313,15800.0
2013-10-31 12:55:00,71.72,71.72,71.69,71.7,9300.0,43.9252,43.9252,43.9068,43.913,9300.0
2013-10-31 13:00:00,71.7,71.73,71.69,71.7,13700.0,43.913,43.9313,43.9068,43.913,13700.0
2013-10-31 13:05:00,71.71,71.72,71.67,71.67,9000.0,43.9191,43.9252,43.8946,43.8946,9000.0
2013-10-31 13:10:00,71.67,71.76,71.66,71.72,10900.0,43.8946,43.9497,43.8885,43.9252,10900.0
2013-10-31 13:15:00,71.74,71.78,71.73,71.75,9700.0,43.9375,43.962,43.9313,43.9436,9700.0
2013-10-31 13:20:00,71.75,71.77,71.73,71.77,7700.0,43.9436,43.9558,43.9313,43.9558,7700.0
2013-10-31 13:25:00,71.78,71.78,71.7,71.72,9800.0,43.962,43.962,43.913,43.9252,9800.0
2013-10-31 13:30:00,71.71,71.81,71.71,71.8,8900.0,43.9191,43.9803,43.9191,43.9742,8900.0
2013-10-31 13:35:00,71.8,71.8,71.73,71.77,8800.0,43.9742,43.9742,43.9313,43.9558,8800.0
2013-10-31 13:40:00,71.77,71.77,71.74,71.76,4300.0,43.9558,43.9558,43.9375,43.9497,4300.0
2013-10-31 13:45:00,71.76,71.82,71.75,71.8,8600.0,43.9497,43.9865,43.9436,43.9742,8600.0
2013-10-31 13:50:00,71.81,71.81,71.72,71.8,10900.0,43.9803,43.9803,43.9252,43.9742,10900.0
2013-10-31 13:55:00,71.81,71.85,71.79,71.83,21900.0,43.9803,44.0048,43.9681,43.9926,21900.0
2013-10-31 14:00:00,71.83,71.93,71.83,71.91,11900.0,43.9926,44.0538,43.9926,44.0416,11900.0
2013-10-31 14:05:00,71.91,71.95,71.9,71.92,12700.0,44.0416,44.0661,44.0355,44.0477,12700.0
2013-10-31 14:10:00,71.93,72.07,71.93,72.05,17100.0,44.0538,44.1396,44.0538,44.1273,17100.0
2013-10-31 14:15:00,72.05,72.17,72.05,72.12,23100.0,44.1273,44.2008,44.1273,44.1702,23100.0
2013-10-31 14:20:00,72.12,72.13,72.05,72.09,19500.0,44.1702,44.1763,44.1273,44.1518,19500.0
2013-10-31 14:25:00,72.1,72.16,72.08,72.08,14400.0,44.158,44.1947,44.1457,44.1457,14400.0
2013-10-31 14:30:00,72.09,72.11,72.05,72.09,13200.0,44.1518,44.1641,44.1273,44.1518,13200.0
2013-10-31 14:35:00,72.1,72.12,72.07,72.1,15800.0,44.158,44.1702,44.1396,44.158,15800.0
2013-10-31 14:40:00,72.11,72.16,72.11,72.13,17400.0,44.1641,44.1947,44.1641,44.1763,17400.0
2013-10-31 14:45:00,72.12,72.12,72.05,72.06,18800.0,44.1702,44.1702,44.1273,44.1335,18800.0
2013-10-31 14:50:00,72.06,72.1,72.06,72.06,20900.0,44.1335,44.158,44.1335,44.1335,20900.0
2013-10-31 14:55:00,72.06,72.1,71.96,71.97,41000.0,44.1335,44.158,44.0722,44.0783,41000.0
2013-10-31 15:00:00,71.97,71.98,71.83,71.86,42300.0,44.0783,44.0845,43.9926,44.011,42300.0
2013-10-31 15:05:00,71.85,71.85,71.74,71.76,53300.0,44.0048,44.0048,43.9375,43.9497,53300.0
2013-10-31 15:10:00,71.75,71.86,71.73,71.84,33900.0,43.9436,44.011,43.9313,43.9987,33900.0
2013-10-31 15:15:00,71.85,71.9,71.84,71.85,46800.0,44.0048,44.0355,43.9987,44.0048,46800.0
2013-10-31 15:20:00,71.84,71.89,71.77,71.77,53500.0,43.9987,44.0293,43.9558,43.9558,53500.0
2013-10-31 15:25:00,71.78,71.84,71.75,71.76,34900.0,43.962,43.9987,43.9436,43.9497,34900.0
2013-10-31 15:30:00,71.75,71.81,71.74,71.76,36000.0,43.9436,43.9803,43.9375,43.9497,36000.0
2013-10-31 15:35:00,71.77,71.88,71.77,71.86,58100.0,43.9558,44.0232,43.9558,44.011,58100.0
2013-10-31 15:40:00,71.86,71.88,71.77,71.84,49800.0,44.011,44.0232,43.9558,43.9987,49800.0
2013-10-31 15:45:00,71.84,71.84,71.7,71.76,129400.0,43.9987,43.9987,43.913,43.9497,129400.0
2013-10-31 15:50:00,71.76,71.81,71.74,71.81,133400.0,43.9497,43.9803,43.9375,43.9803,133400.0
2013-10-31 15:55:00,71.8,71.81,71.73,71.73,225900.0,43.9742,43.9803,43.9313,43.9313,225900.0
2013-11-01 09:30:00,71.96,72.21,71.88,72.16,44100.0,44.0722,44.2253,44.0232,44.1947,44100.0
2013-11-01 09:35:00,72.19,72.34,72.17,72.28,20400.0,44.2131,44.3049,44.2008,44.2682,20400.0
2013-11-01 09:40:00,72.32,72.46,72.22,72.41,43600.0,44.2927,44.3784,44.2314,44.3478,43600.0
2013-11-01 09:45:00,72.37,72.5,72.35,72.41,23300.0,44.3233,44.4029,44.3111,44.3478,23300.0
2013-11-01 09:50:00,72.41,72.5,72.41,72.45,24400.0,44.3478,44.4029,44.3478,44.3723,24400.0
2013-11-01 09:55:00,72.45,72.45,72.34,72.35,43900.0,44.3723,44.3723,44.3049,44.3111,43900.0
2013-11-01 10:00:00,72.29,72.42,72.29,72.33,24700.0,44.2743,44.3539,44.2743,44.2988,24700.0
2013-11-01 10:05:00,72.31,72.45,72.27,72.41,22300.0,44.2866,44.3723,44.2621,44.3478,22300.0
2013-11-01 10:10:00,72.4,72.42,72.26,72.27,74700.0,44.3417,44.3539,44.2559,44.2621,74700.0
2013-11-01 10:15:00,72.29,72.3,72.01,72.08,36000.0,44.2743,44.2804,44.1028,44.1457,36000.0
2013-11-01 10:20:00,72.08,72.2,72.04,72.2,25000.0,44.1457,44.2192,44.1212,44.2192,25000.0
2013-11-01 10:25:00,72.2,72.25,72.13,72.23,21100.0,44.2192,44.2498,44.1763,44.2376,21100.0
2013-11-01 10:30:00,72.22,72.33,72.19,72.27,14100.0,44.2314,44.2988,44.2131,44.2621,14100.0
2013-11-01 10:35:00,72.26,72.27,72.15,72.26,21300.0,44.2559,44.2621,44.1886,44.2559,21300.0
2013-11-01 10:40:00,72.26,72.3,72.23,72.25,39900.0,44.2559,44.2804,44.2376,44.2498,39900.0
2013-11-01 10:45:00,72.25,72.34,72.25,72.3,26900.0,44.2498,44.3049,44.2498,44.2804,26900.0
2013-11-01 10:50:00,72.31,72.36,72.29,72.32,20400.0,44.2866,44.3172,44.2743,44.2927,20400.0
2013-11-01 10:55:00,72.31,72.42,72.31,72.32,17600.0,44.2866,44.3539,44.2866,44.2927,17600.0
2013-11-01 11:00:00,72.35,72.39,72.22,72.24,20200.0,44.3111,44.3356,44.2314,44.2437,20200.0
2013-11-01 11:05:00,72.24,72.27,72.14,72.17,49300.0,44.2437,44.2621,44.1824,44.2008,49300.0
2013-11-01 11:10:00,72.17,72.28,72.14,72.25,40900.0,44.2008,44.2682,44.1824,44.2498,40900.0
2013-11-01 11:15:00,72.24,72.24,72.06,72.06,20800.0,44.2437,44.2437,44.1335,44.1335,20800.0
2013-11-01 11:20:00,72.07,72.09,72.02,72.06,19500.0,44.1396,44.1518,44.109,44.1335,19500.0
2013-11-01 11:25:00,72.05,72.13,72.05,72.09,19900.0,44.1273,44.1763,44.1273,44.1518,19900.0
2013-11-01 11:30:00,72.09,72.33,72.09,72.33,15200.0,44.1518,44.2988,44.1518,44.2988,15200.0
2013-11-01 11:35:00,72.33,72.37,72.21,72.21,55100.0,44.2988,44.3233,44.2253,44.2253,55100.0
2013-11-01 11:40:00,72.22,72.41,72.22,72.37,24100.0,44.2314,44.3478,44.2314,44.3233,24100.0
2013-11-01 11:45:00,72.37,72.44,72.37,72.44,21100.0,44.3233,44.3662,44.3233,44.3662,21100.0
2013-11-01 11:50:00,72.44,72.46,72.35,72.36,25500.0,44.3662,44.3784,44.3111,44.3172,25500.0
2013-11-01 11:55:00,72.37,72.46,72.33,72.34,20600.0,44.3233,44.3784,44.2988,44.3049,20600.0
2013-11-01 12:00:00,72.35,72.36,72.25,72.29,14000.0,44.3111,44.3172,44.2498,44.2743,14000.0
2013-11-01 12:05:00,72.29,72.33,72.22,72.33,31300.0,44.2743,44.2988,44.2314,44.2988,31300.0
2013-11-01 12:10:00,72.31,72.33,72.28,72.29,21600.0,44.2866,44.2988,44.2682,44.2743,21600.0
2013-11-01 12:15:00,72.29,72.29,72.17,72.23,59200.0,44.2743,44.2743,44.2008,44.2376,59200.0
2013-11-01 12:20:00,72.22,72.33,72.22,72.31,27700.0,44.2314,44.2988,44.2314,44.2866,27700.0
2013-11-01 12:25:00,72.3,72.3,72.2,72.24,38100.0,44.2804,44.2804,44.2192,44.2437,38100.0
2013-11-01 12:30:00,72.24,72.31,72.24,72.29,18700.0,44.2437,44.2866,44.2437,44.2743,18700.0
2013-11-01 12:35:00,72.29,72.37,72.29,72.34,18100.0,44.2743,44.3233,44.2743,44.3049,18100.0
2013-11-01 12:40:00,72.34,72.39,72.31,72.38,24600.0,44.3049,44.3356,44.2866,44.3294,24600.0
2013-11-01 12:45:00,72.37,72.43,72.37,72.39,23300.0,44.3233,44.3601,44.3233,44.3356,23300.0
2013-11-01 12:50:00,72.38,72.42,72.38,72.39,16400.0,44.3294,44.3539,44.3294,44.3356,16400.0
2013-11-01 12:55:00,72.39,72.4,72.34,72.34,20100.0,44.3356,44.3417,44.3049,44.3049,20100.0
2013-11-01 13:00:00,72.33,72.34,72.26,72.27,19600.0,44.2988,44.3049,44.2559,44.2621,19600.0
2013-11-01 13:05:00,72.27,72.28,72.2,72.24,19300.0,44.2621,44.2682,44.2192,44.2437,19300.0
2013-11-01 13:10:00,72.24,72.29,72.24,72.27,49700.0,44.2437,44.2743,44.2437,44.2621,49700.0
2013-11-01 13:15:00,72.26,72.35,72.25,72.34,58600.0,44.2559,44.3111,44.2498,44.3049,58600.0
2013-11-01 13:20:00,72.34,72.48,72.33,72.47,19700.0,44.3049,44.3907,44.2988,44.3846,19700.0
2013-11-01 13:25:00,72.47,72.55,72.47,72.54,38000.0,44.3846,44.4336,44.3846,44.4274,38000.0
2013-11-01 13:30:00,72.55,72.6,72.52,72.6,14700.0,44.4336,44.4642,44.4152,44.4642,14700.0
2013-11-01 13:35:00,72.6,72.69,72.6,72.69,34600.0,44.4642,44.5193,44.4642,44.5193,34600.0
2013-11-01 13:40:00,72.68,72.72,72.67,72.71,26400.0,44.5132,44.5377,44.507,44.5315,26400.0
2013-11-01 13:45:00,72.71,72.74,72.7,72.74,30900.0,44.5315,44.5499,44.5254,44.5499,30900.0
2013-11-01 13:50:00,72.74,72.75,72.72,72.75,23800.0,44.5499,44.556,44.5377,44.556,23800.0
2013-11-01 13:55:00,72.75,72.76,72.7,72.74,36100.0,44.556,44.5622,44.5254,44.5499,36100.0
2013-11-01 14:00:00,72.74,72.79,72.73,72.75,28600.0,44.5499,44.5805,44.5438,44.556,28600.0
2013-11-01 14:05:00,72.75,72.75,72.62,72.68,23500.0,44.556,44.556,44.4764,44.5132,23500.0
2013-11-01 14:10:00,72.69,72.73,72.62,72.7,20900.0,44.5193,44.5438,44.4764,44.5254,20900.0
2013-11-01 14:15:00,72.7,72.74,72.64,72.66,46700.0,44.5254,44.5499,44.4887,44.5009,46700.0
2013-11-01 14:20:00,72.66,72.7,72.6,72.64,22300.0,44.5009,44.5254,44.4642,44.4887,22300.0
2013-11-01 14:25:00,72.64,72.65,72.59,72.59,15300.0,44.4887,44.4948,44.4581,44.4581,15300.0
2013-11-01 14:30:00,72.59,72.62,72.54,72.6,22000.0,44.4581,44.4764,44.4274,44.4642,22000.0
2013-11-01 14:35:00,72.6,72.6,72.54,72.55,65500.0,44.4642,44.4642,44.4274,44.4336,65500.0
2013-11-01 14:40:00,72.55,72.59,72.54,72.57,15600.0,44.4336,44.4581,44.4274,44.4458,15600.0
2013-11-01 14:45:00,72.58,72.61,72.54,72.56,17300.0,44.4519,44.4703,44.4274,44.4397,17300.0
2013-11-01 14:50:00,72.56,72.6,72.51,72.51,22600.0,44.4397,44.4642,44.4091,44.4091,22600.0
2013-11-01 14:55:00,72.52,72.56,72.52,72.53,21700.0,44.4152,44.4397,44.4152,44.4213,21700.0
2013-11-01 15:00:00,72.53,72.57,72.52,72.57,29000.0,44.4213,44.4458,44.4152,44.4458,29000.0
2013-11-01 15:05:00,72.57,72.61,72.52,72.52,24100.0,44.4458,44.4703,44.4152,44.4152,24100.0
2013-11-01 15:10:00,72.53,72.64,72.53,72.62,50000.0,44.4213,44.4887,44.4213,44.4764,50000.0
2013-11-01 15:15:00,72.61,72.61,72.54,72.54,24500.0,44.4703,44.4703,44.4274,44.4274,24500.0
2013-11-01 15:20:00,72.54,72.55,72.47,72.5,24600.0,44.4274,44.4336,44.3846,44.4029,24600.0
2013-11-01 15:25:00,72.5,72.56,72.47,72.49,37900.0,44.4029,44.4397,44.3846,44.3968,37900.0
2013-11-01 15:30:00,72.49,72.56,72.44,72.56,83400.0,44.3968,44.4397,44.3662,44.4397,83400.0
2013-11-01 15:35:00,72.56,72.59,72.49,72.5,46300.0,44.4397,44.4581,44.3968,44.4029,46300.0
2013-11-01 15:40:00,72.5,72.63,72.49,72.62,68900.0,44.4029,44.4826,44.3968,44.4764,68900.0
2013-11-01 15:45:00,72.62,72.69,72.58,72.58,94900.0,44.4764,44.5193,44.4519,44.4519,94900.0
2013-11-01 15:50:00,72.58,72.6,72.52,72.59,78300.0,44.4519,44.4642,44.4152,44.4581,78300.0
2013-11-01 15:55:00,72.6,72.66,72.48,72.54,138700.0,44.4642,44.5009,44.3907,44.4274,138700.0
2013-11-04 09:30:00,72.68,72.7,72.38,72.4,41300.0,44.5132,44.5254,44.3294,44.3417,41300.0
2013-11-04 09:35:00,72.41,72.5,72.27,72.27,21000.0,44.3478,44.4029,44.2621,44.2621,21000.0
2013-11-04 09:40:00,72.27,72.36,72.2,72.2,17300.0,44.2621,44.3172,44.2192,44.2192,17300.0
2013-11-04 09:45:00,72.24,72.29,72.2,72.21,24100.0,44.2437,44.2743,44.2192,44.2253,24100.0
2013-11-04 09:50:00,72.2,72.28,72.17,72.26,28100.0,44.2192,44.2682,44.2008,44.2559,28100.0
2013-11-04 09:55:00,72.26,72.27,72.11,72.12,20100.0,44.2559,44.2621,44.1641,44.1702,20100.0
2013-11-04 10:00:00,72.1,72.17,72.0,72.04,37500.0,44.158,44.2008,44.0967,44.1212,37500.0
2013-11-04 10:05:00,72.03,72.04,71.89,71.91,105000.0,44.1151,44.1212,44.0293,44.0416,105000.0
2013-11-04 10:10:00,71.91,71.92,71.81,71.85,58100.0,44.0416,44.0477,43.9803,44.0048,58100.0
2013-11-04 10:15:00,71.86,71.87,71.81,71.81,32300.0,44.011,44.0171,43.9803,43.9803,32300.0
2013-11-04 10:20:00,71.8,71.81,71.71,71.73,41400.0,43.9742,43.9803,43.9191,43.9313,41400.0
2013-11-04 10:25:00,71.71,71.73,71.68,71.7,31900.0,43.9191,43.9313,43.9007,43.913,31900.0
2013-11-04 10:30:00,71.7,71.81,71.7,71.79,36400.0,43.913,43.9803,43.913,43.9681,36400.0
2013-11-04 10:35:00,71.8,71.88,71.8,71.83,23700.0,43.9742,44.0232,43.9742,43.9926,23700.0
2013-11-04 10:40:00,71.84,71.96,71.82,71.94,18600.0,43.9987,44.0722,43.9865,44.06,18600.0
2013-11-04 10:45:00,71.93,71.95,71.91,71.94,11100.0,44.0538,44.0661,44.0416,44.06,11100.0
2013-11-04 10:50:00,71.94,72.0,71.93,71.93,24000.0,44.06,44.0967,44.0538,44.0538,24000.0
2013-11-04 10:55:00,71.92,71.93,71.86,71.87,23500.0,44.0477,44.0538,44.011,44.0171,23500.0
2013-11-04 11:00:00,71.86,71.86,71.78,71.84,22800.0,44.011,44.011,43.962,43.9987,22800.0
2013-11-04 11:05:00,71.84,71.88,71.83,71.87,18300.0,43.9987,44.0232,43.9926,44.0171,18300.0
2013-11-04 11:10:00,71.88,71.91,71.83,71.9,12000.0,44.0232,44.0416,43.9926,44.0355,12000.0
2013-11-04 11:15:00,71.9,71.91,71.84,71.85,19200.0,44.0355,44.0416,43.9987,44.0048,19200.0
2013-11-04 11:20:00,71.85,71.9,71.83,71.86,15200.0,44.0048,44.0355,43.9926,44.011,15200.0
2013-11-04 11:25:00,71.88,71.97,71.83,71.96,13000.0,44.0232,44.0783,43.9926,44.0722,13000.0
2013-11-04 11:30:00,71.97,72.08,71.97,72.07,34000.0,44.0783,44.1457,44.0783,44.1396,34000.0
2013-11-04 11:35:00,72.06,72.09,72.04,72.07,13400.0,44.1335,44.1518,44.1212,44.1396,13400.0
2013-11-04 11:40:00,72.08,72.18,72.07,72.18,13200.0,44.1457,44.2069,44.1396,44.2069,13200.0
2013-11-04 11:45:00,72.19,72.22,72.14,72.16,17500.0,44.2131,44.2314,44.1824,44.1947,17500.0
2013-11-04 11:50:00,72.17,72.22,72.16,72.21,16700.0,44.2008,44.2314,44.1947,44.2253,16700.0
2013-11-04 11:55:00,72.22,72.25,72.19,72.2,9600.0,44.2314,44.2498,44.2131,44.2192,9600.0
2013-11-04 12:00:00,72.22,72.25,72.18,72.25,11000.0,44.2314,44.2498,44.2069,44.2498,11000.0
2013-11-04 12:05:00,72.25,72.33,72.25,72.32,9100.0,44.2498,44.2988,44.2498,44.2927,9100.0
2013-11-04 12:10:00,72.32,72.36,72.3,72.3,16600.0,44.2927,44.3172,44.2804,44.2804,16600.0
2013-11-04 12:15:00,72.3,72.33,72.27,72.3,14100.0,44.2804,44.2988,44.2621,44.2804,14100.0
2013-11-04 12:20:00,72.28,72.3,72.23,72.23,21500.0,44.2682,44.2804,44.2376,44.2376,21500.0
2013-11-04 12:25:00,72.23,72.3,72.23,72.3,8900.0,44.2376,44.2804,44.2376,44.2804,8900.0
2013-11-04 12:30:00,72.31,72.4,72.3,72.4,14600.0,44.2866,44.3417,44.2804,44.3417,14600.0
2013-11-04 12:35:00,72.39,72.41,72.35,72.38,11000.0,44.3356,44.3478,44.3111,44.3294,11000.0
2013-11-04 12:40:00,72.37,72.37,72.32,72.33,11200.0,44.3233,44.3233,44.2927,44.2988,11200.0
2013-11-04 12:45:00,72.34,72.42,72.34,72.38,17900.0,44.3049,44.3539,44.3049,44.3294,17900.0
2013-11-04 12:50:00,72.38,72.39,72.35,72.35,14500.0,44.3294,44.3356,44.3111,44.3111,14500.0
2013-11-04 12:55:00,72.36,72.42,72.35,72.39,16400.0,44.3172,44.3539,44.3111,44.3356,16400.0
2013-11-04 13:00:00,72.4,72.41,72.36,72.37,12000.0,44.3417,44.3478,44.3172,44.3233,12000.0
2013-11-04 13:05:00,72.36,72.42,72.36,72.37,23300.0,44.3172,44.3539,44.3172,44.3233,23300.0
2013-11-04 13:10:00,72.38,72.39,72.35,72.39,8700.0,44.3294,44.3356,44.3111,44.3356,8700.0
2013-11-04 13:15:00,72.39,72.44,72.39,72.41,9500.0,44.3356,44.3662,44.3356,44.3478,9500.0
2013-11-04 13:20:00,72.41,72.41,72.38,72.39,9500.0,44.3478,44.3478,44.3294,44.3356,9500.0
2013-11-04 13:25:00,72.39,72.43,72.38,72.42,10200.0,44.3356,44.3601,44.3294,44.3539,10200.0
2013-11-04 13:30:00,72.41,72.45,72.4,72.45,15400.0,44.3478,44.3723,44.3417,44.3723,15400.0
2013-11-04 13:35:00,72.45,72.47,72.44,72.47,10200.0,44.3723,44.3846,44.3662,44.3846,10200.0
2013-11-04 13:40:00,72.47,72.48,72.45,72.46,7600.0,44.3846,44.3907,44.3723,44.3784,7600.0
2013-11-04 13:45:00,72.46,72.47,72.45,72.45,6800.0,44.3784,44.3846,44.3723,44.3723,6800.0
2013-11-04 13:50:00,72.45,72.5,72.43,72.47,14500.0,44.3723,44.4029,44.3601,44.3846,14500.0
2013-11-04 13:55:00,72.48,72.53,72.48,72.53,8800.0,44.3907,44.4213,44.3907,44.4213,8800.0
2013-11-04 14:00:00,72.53,72.57,72.53,72.56,16800.0,44.4213,44.4458,44.4213,44.4397,16800.0
2013-11-04 14:05:00,72.56,72.59,72.55,72.58,19800.0,44.4397,44.4581,44.4336,44.4519,19800.0
2013-11-04 14:10:00,72.59,72.62,72.59,72.59,12500.0,44.4581,44.4764,44.4581,44.4581,12500.0
2013-11-04 14:15:00,72.59,72.63,72.56,72.61,20200.0,44.4581,44.4826,44.4397,44.4703,20200.0
2013-11-04 14:20:00,72.61,72.62,72.53,72.56,24900.0,44.4703,44.4764,44.4213,44.4397,24900.0
2013-11-04 14:25:00,72.56,72.56,72.48,72.48,18300.0,44.4397,44.4397,44.3907,44.3907,18300.0
2013-11-04 14:30:00,72.48,72.52,72.47,72.48,22800.0,44.3907,44.4152,44.3846,44.3907,22800.0
2013-11-04 14:35:00,72.49,72.49,72.45,72.45,30100.0,44.3968,44.3968,44.3723,44.3723,30100.0
2013-11-04 14:40:00,72.45,72.46,72.4,72.41,17000.0,44.3723,44.3784,44.3417,44.3478,17000.0
2013-11-04 14:45:00,72.41,72.44,72.35,72.35,33900.0,44.3478,44.3662,44.3111,44.3111,33900.0
2013-11-04 14:50:00,72.35,72.4,72.34,72.36,34600.0,44.3111,44.3417,44.3049,44.3172,34600.0
2013-11-04 14:55:00,72.36,72.4,72.36,72.36,12300.0,44.3172,44.3417,44.3172,44.3172,12300.0
2013-11-04 15:00:00,72.36,72.38,72.33,72.34,21200.0,44.3172,44.3294,44.2988,44.3049,21200.0
2013-11-04 15:05:00,72.34,72.34,72.25,72.26,20100.0,44.3049,44.3049,44.2498,44.2559,20100.0
2013-11-04 15:10:00,72.27,72.36,72.26,72.32,22800.0,44.2621,44.3172,44.2559,44.2927,22800.0
2013-11-04 15:15:00,72.32,72.32,72.29,72.3,25700.0,44.2927,44.2927,44.2743,44.2804,25700.0
2013-11-04 15:20:00,72.29,72.31,72.29,72.31,24700.0,44.2743,44.2866,44.2743,44.2866,24700.0
2013-11-04 15:25:00,72.3,72.34,72.29,72.33,54900.0,44.2804,44.3049,44.2743,44.2988,54900.0
2013-11-04 15:30:00,72.33,72.35,72.3,72.34,43700.0,44.2988,44.3111,44.2804,44.3049,43700.0
2013-11-04 15:35:00,72.34,72.43,72.34,72.43,33000.0,44.3049,44.3601,44.3049,44.3601,33000.0
2013-11-04 15:40:00,72.43,72.43,72.37,72.4,58100.0,44.3601,44.3601,44.3233,44.3417,58100.0
2013-11-04 15:45:00,72.41,72.41,72.3,72.31,92500.0,44.3478,44.3478,44.2804,44.2866,92500.0
2013-11-04 15:50:00,72.32,72.36,72.3,72.31,79200.0,44.2927,44.3172,44.2804,44.2866,79200.0
2013-11-04 15:55:00,72.31,72.49,72.26,72.48,264900.0,44.2866,44.3968,44.2559,44.3907,264900.0
2013-11-05 09:30:00,72.52,72.56,72.28,72.43,88000.0,44.4152,44.4397,44.2682,44.3601,88000.0
2013-11-05 09:35:00,72.42,72.55,72.42,72.52,51900.0,44.3539,44.4336,44.3539,44.4152,51900.0
2013-11-05 09:40:00,72.52,72.63,72.47,72.56,27300.0,44.4152,44.4826,44.3846,44.4397,27300.0
2013-11-05 09:45:00,72.57,72.63,72.41,72.57,35400.0,44.4458,44.4826,44.3478,44.4458,35400.0
2013-11-05 09:50:00,72.54,72.65,72.53,72.57,52500.0,44.4274,44.4948,44.4213,44.4458,52500.0
2013-11-05 09:55:00,72.54,72.68,72.54,72.68,28200.0,44.4274,44.5132,44.4274,44.5132,28200.0
2013-11-05 10:00:00,72.68,72.71,72.46,72.54,46600.0,44.5132,44.5315,44.3784,44.4274,46600.0
2013-11-05 10:05:00,72.57,72.7,72.57,72.64,59800.0,44.4458,44.5254,44.4458,44.4887,59800.0
2013-11-05 10:10:00,72.64,72.66,72.5,72.62,46100.0,44.4887,44.5009,44.4029,44.4764,46100.0
2013-11-05 10:15:00,72.63,72.68,72.57,72.67,32100.0,44.4826,44.5132,44.4458,44.507,32100.0
2013-11-05 10:20:00,72.65,72.75,72.64,72.75,22200.0,44.4948,44.556,44.4887,44.556,22200.0
2013-11-05 10:25:00,72.74,72.9,72.73,72.86,51700.0,44.5499,44.6479,44.5438,44.6234,51700.0
2013-11-05 10:30:00,72.86,73.0,72.86,72.91,83800.0,44.6234,44.7092,44.6234,44.654,83800.0
2013-11-05 10:35:00,72.9,72.9,72.74,72.82,28800.0,44.6479,44.6479,44.5499,44.5989,28800.0
2013-11-05 10:40:00,72.85,72.87,72.76,72.8,22300.0,44.6173,44.6295,44.5622,44.5867,22300.0
2013-11-05 10:45:00,72.8,72.83,72.67,72.71,38100.0,44.5867,44.605,44.507,44.5315,38100.0
2013-11-05 10:50:00,72.71,72.78,72.69,72.77,56300.0,44.5315,44.5744,44.5193,44.5683,56300.0
2013-11-05 10:55:00,72.79,72.86,72.77,72.82,47800.0,44.5805,44.6234,44.5683,44.5989,47800.0
2013-11-05 11:00:00,72.84,72.85,72.78,72.84,25600.0,44.6112,44.6173,44.5744,44.6112,25600.0
2013-11-05 11:05:00,72.87,72.87,72.8,72.81,30700.0,44.6295,44.6295,44.5867,44.5928,30700.0
2013-11-05 11:10:00,72.82,72.86,72.78,72.79,44300.0,44.5989,44.6234,44.5744,44.5805,44300.0
2013-11-05 11:15:00,72.8,72.87,72.76,72.76,20900.0,44.5867,44.6295,44.5622,44.5622,20900.0
2013-11-05 11:20:00,72.77,72.9,72.75,72.89,28700.0,44.5683,44.6479,44.556,44.6418,28700.0
2013-11-05 11:25:00,72.91,72.92,72.86,72.87,43100.0,44.654,44.6602,44.6234,44.6295,43100.0
2013-11-05 11:30:00,72.87,73.01,72.86,72.97,45000.0,44.6295,44.7153,44.6234,44.6908,45000.0
2013-11-05 11:35:00,72.97,73.02,72.83,72.87,71500.0,44.6908,44.7214,44.605,44.6295,71500.0
2013-11-05 11:40:00,72.87,72.88,72.71,72.71,23000.0,44.6295,44.6357,44.5315,44.5315,23000.0
2013-11-05 11:45:00,72.72,72.75,72.64,72.67,40900.0,44.5377,44.556,44.4887,44.507,40900.0
2013-11-05 11:50:00,72.66,72.69,72.63,72.63,40500.0,44.5009,44.5193,44.4826,44.4826,40500.0
2013-11-05 11:55:00,72.64,72.7,72.64,72.65,31300.0,44.4887,44.5254,44.4887,44.4948,31300.0
2013-11-05 12:00:00,72.65,72.71,72.64,72.69,20600.0,44.4948,44.5315,44.4887,44.5193,20600.0
2013-11-05 12:05:00,72.68,72.68,72.61,72.61,27100.0,44.5132,44.5132,44.4703,44.4703,27100.0
2013-11-05 12:10:00,72.61,72.65,72.6,72.62,22400.0,44.4703,44.4948,44.4642,44.4764,22400.0
2013-11-05 12:15:00,72.62,72.62,72.59,72.6,19500.0,44.4764,44.4764,44.4581,44.4642,19500.0
2013-11-05 12:20:00,72.6,72.67,72.56,72.61,40300.0,44.4642,44.507,44.4397,44.4703,40300.0
2013-11-05 12:25:00,72.62,72.69,72.62,72.66,29300.0,44.4764,44.5193,44.4764,44.5009,29300.0
2013-11-05 12:30:00,72.67,72.71,72.67,72.69,21900.0,44.507,44.5315,44.507,44.5193,21900.0
2013-11-05 12:35:00,72.69,72.69,72.58,72.59,24400.0,44.5193,44.5193,44.4519,44.4581,24400.0
2013-11-05 12:40:00,72.59,72.63,72.58,72.63,18400.0,44.4581,44.4826,44.4519,44.4826,18400.0
2013-11-05 12:45:00,72.61,72.63,72.59,72.61,26500.0,44.4703,44.4826,44.4581,44.4703,26500.0
2013-11-05 12:50:00,72.61,72.65,72.58,72.65,17000.0,44.4703,44.4948,44.4519,44.4948,17000.0
2013-11-05 12:55:00,72.66,72.71,72.63,72.63,32200.0,44.5009,44.5315,44.4826,44.4826,32200.0
2013-11-05 13:00:00,72.64,72.72,72.64,72.69,16600.0,44.4887,44.5377,44.4887,44.5193,16600.0
2013-11-05 13:05:00,72.7,72.75,72.7,72.72,17100.0,44.5254,44.556,44.5254,44.5377,17100.0
2013-11-05 13:10:00,72.71,72.77,72.7,72.77,18700.0,44.5315,44.5683,44.5254,44.5683,18700.0
2013-11-05 13:15:00,72.77,72.81,72.75,72.75,17800.0,44.5683,44.5928,44.556,44.556,17800.0
2013-11-05 13:20:00,72.74,72.75,72.65,72.66,14200.0,44.5499,44.556,44.4948,44.5009,14200.0
2013-11-05 13:25:00,72.64,72.65,72.59,72.63,41600.0,44.4887,44.4948,44.4581,44.4826,41600.0
2013-11-05 13:30:00,72.63,72.67,72.6,72.6,30500.0,44.4826,44.507,44.4642,44.4642,30500.0
2013-11-05 13:35:00,72.6,72.62,72.58,72.6,28500.0,44.4642,44.4764,44.4519,44.4642,28500.0
2013-11-05 13:40:00,72.61,72.61,72.58,72.59,25000.0,44.4703,44.4703,44.4519,44.4581,25000.0
2013-11-05 13:45:00,72.59,72.67,72.59,72.65,34800.0,44.4581,44.507,44.4581,44.4948,34800.0
2013-11-05 13:50:00,72.65,72.71,72.65,72.69,43400.0,44.4948,44.5315,44.4948,44.5193,43400.0
2013-11-05 13:55:00,72.69,72.71,72.59,72.59,26500.0,44.5193,44.5315,44.4581,44.4581,26500.0
2013-11-05 14:00:00,72.59,72.63,72.57,72.59,54700.0,44.4581,44.4826,44.4458,44.4581,54700.0
2013-11-05 14:05:00,72.58,72.62,72.53,72.62,64600.0,44.4519,44.4764,44.4213,44.4764,64600.0
2013-11-05 14:10:00,72.61,72.63,72.58,72.62,21100.0,44.4703,44.4826,44.4519,44.4764,21100.0
2013-11-05 14:15:00,72.62,72.65,72.57,72.59,38100.0,44.4764,44.4948,44.4458,44.4581,38100.0
2013-11-05 14:20:00,72.58,72.6,72.53,72.54,37100.0,44.4519,44.4642,44.4213,44.4274,37100.0
2013-11-05 14:25:00,72.55,72.59,72.54,72.58,33000.0,44.4336,44.4581,44.4274,44.4519,33000.0
2013-11-05 14:30:00,72.58,72.62,72.58,72.6,23700.0,44.4519,44.4764,44.4519,44.4642,23700.0
2013-11-05 14:35:00,72.6,72.6,72.53,72.53,28600.0,44.4642,44.4642,44.4213,44.4213,28600.0
2013-11-05 14:40:00,72.52,72.63,72.51,72.62,26200.0,44.4152,44.4826,44.4091,44.4764,26200.0
2013-11-05 14:45:00,72.61,72.65,72.59,72.59,23600.0,44.4703,44.4948,44.4581,44.4581,23600.0
2013-11-05 14:50:00,72.58,72.63,72.57,72.62,27500.0,44.4519,44.4826,44.4458,44.4764,27500.0
2013-11-05 14:55:00,72.61,72.64,72.59,72.59,17400.0,44.4703,44.4887,44.4581,44.4581,17400.0
2013-11-05 15:00:00,72.59,72.61,72.56,72.6,37000.0,44.4581,44.4703,44.4397,44.4642,37000.0
2013-11-05 15:05:00,72.6,72.68,72.59,72.63,46900.0,44.4642,44.5132,44.4581,44.4826,46900.0
2013-11-05 15:10:00,72.62,72.63,72.54,72.54,56800.0,44.4764,44.4826,44.4274,44.4274,56800.0
2013-11-05 15:15:00,72.55,72.6,72.55,72.6,40400.0,44.4336,44.4642,44.4336,44.4642,40400.0
2013-11-05 15:20:00,72.6,72.61,72.54,72.54,78900.0,44.4642,44.4703,44.4274,44.4274,78900.0
2013-11-05 15:25:00,72.54,72.55,72.47,72.49,47300.0,44.4274,44.4336,44.3846,44.3968,47300.0
2013-11-05 15:30:00,72.5,72.51,72.48,72.49,42600.0,44.4029,44.4091,44.3907,44.3968,42600.0
2013-11-05 15:35:00,72.49,72.5,72.34,72.44,83900.0,44.3968,44.4029,44.3049,44.3662,83900.0
2013-11-05 15:40:00,72.44,72.51,72.41,72.45,105700.0,44.3662,44.4091,44.3478,44.3723,105700.0
2013-11-05 15:45:00,72.45,72.52,72.42,72.44,115200.0,44.3723,44.4152,44.3539,44.3662,115200.0
2013-11-05 15:50:00,72.44,72.47,72.41,72.45,99600.0,44.3662,44.3846,44.3478,44.3723,99600.0
2013-11-05 15:55:00,72.44,72.49,72.41,72.45,253600.0,44.3662,44.3968,44.3478,44.3723,253600.0
2013-11-06 09:30:00,72.44,73.2,72.22,73.18,116300.0,44.3662,44.8317,44.2314,44.8194,116300.0
2013-11-06 09:35:00,73.2,73.24,72.51,72.71,45900.0,44.8317,44.8561,44.4091,44.5315,45900.0
2013-11-06 09:40:00,72.71,72.8,72.52,72.7,29100.0,44.5315,44.5867,44.4152,44.5254,29100.0
2013-11-06 09:45:00,72.67,72.84,72.54,72.74,37500.0,44.507,44.6112,44.4274,44.5499,37500.0
2013-11-06 09:50:00,72.75,72.84,72.68,72.72,30900.0,44.556,44.6112,44.5132,44.5377,30900.0
2013-11-06 09:55:00,72.73,72.74,72.5,72.55,12900.0,44.5438,44.5499,44.4029,44.4336,12900.0
2013-11-06 10:00:00,72.62,72.7,72.56,72.66,10000.0,44.4764,44.5254,44.4397,44.5009,10000.0
2013-11-06 10:05:00,72.64,72.75,72.64,72.67,21500.0,44.4887,44.556,44.4887,44.507,21500.0
2013-11-06 10:10:00,72.69,72.97,72.69,72.88,71400.0,44.5193,44.6908,44.5193,44.6357,71400.0
2013-11-06 10:15:00,72.88,73.0,72.85,72.96,63500.0,44.6357,44.7092,44.6173,44.6847,63500.0
2013-11-06 10:20:00,72.96,73.11,72.93,73.08,22800.0,44.6847,44.7765,44.6663,44.7582,22800.0
2013-11-06 10:25:00,73.08,73.19,73.07,73.19,28300.0,44.7582,44.8255,44.752,44.8255,28300.0
2013-11-06 10:30:00,73.18,73.25,73.16,73.2,42600.0,44.8194,44.8623,44.8072,44.8317,42600.0
2013-11-06 10:35:00,73.2,73.23,73.11,73.11,39200.0,44.8317,44.85,44.7765,44.7765,39200.0
2013-11-06 10:40:00,73.13,73.16,73.08,73.11,36100.0,44.7888,44.8072,44.7582,44.7765,36100.0
2013-11-06 10:45:00,73.12,73.16,73.11,73.13,16800.0,44.7827,44.8072,44.7765,44.7888,16800.0
2013-11-06 10:50:00,73.12,73.14,73.05,73.06,28000.0,44.7827,44.7949,44.7398,44.7459,28000.0
2013-11-06 10:55:00,73.06,73.24,73.06,73.19,21200.0,44.7459,44.8561,44.7459,44.8255,21200.0
2013-11-06 11:00:00,73.2,73.25,73.1,73.12,27500.0,44.8317,44.8623,44.7704,44.7827,27500.0
2013-11-06 11:05:00,73.15,73.17,73.07,73.07,15400.0,44.801,44.8133,44.752,44.752,15400.0
2013-11-06 11:10:00,73.07,73.09,73.0,73.03,27900.0,44.752,44.7643,44.7092,44.7275,27900.0
2013-11-06 11:15:00,73.03,73.03,72.82,72.83,26800.0,44.7275,44.7275,44.5989,44.605,26800.0
2013-11-06 11:20:00,72.84,72.92,72.78,72.81,24100.0,44.6112,44.6602,44.5744,44.5928,24100.0
2013-11-06 11:25:00,72.82,72.94,72.81,72.88,11900.0,44.5989,44.6724,44.5928,44.6357,11900.0
2013-11-06 11:30:00,72.88,72.93,72.86,72.87,16600.0,44.6357,44.6663,44.6234,44.6295,16600.0
2013-11-06 11:35:00,72.87,72.87,72.73,72.77,24600.0,44.6295,44.6295,44.5438,44.5683,24600.0
2013-11-06 11:40:00,72.76,72.91,72.75,72.87,32000.0,44.5622,44.654,44.556,44.6295,32000.0
2013-11-06 11:45:00,72.88,72.92,72.87,72.88,46500.0,44.6357,44.6602,44.6295,44.6357,46500.0
2013-11-06 11:50:00,72.89,72.96,72.73,72.76,23900.0,44.6418,44.6847,44.5438,44.5622,23900.0
2013-11-06 11:55:00,72.77,72.79,72.64,72.65,44800.0,44.5683,44.5805,44.4887,44.4948,44800.0
2013-11-06 12:00:00,72.65,72.7,72.65,72.66,18100.0,44.4948,44.5254,44.4948,44.5009,18100.0
2013-11-06 12:05:00,72.66,72.73,72.66,72.73,18600.0,44.5009,44.5438,44.5009,44.5438,18600.0
2013-11-06 12:10:00,72.73,72.87,72.73,72.84,20300.0,44.5438,44.6295,44.5438,44.6112,20300.0
2013-11-06 12:15:00,72.83,72.85,72.77,72.83,19300.0,44.605,44.6173,44.5683,44.605,19300.0
2013-11-06 12:20:00,72.83,72.84,72.76,72.79,23300.0,44.605,44.6112,44.5622,44.5805,23300.0
2013-11-06 12:25:00,72.8,72.84,72.79,72.81,9800.0,44.5867,44.6112,44.5805,44.5928,9800.0
2013-11-06 12:30:00,72.8,72.82,72.77,72.78,15200.0,44.5867,44.5989,44.5683,44.5744,15200.0
2013-11-06 12:35:00,72.79,72.81,72.71,72.73,22100.0,44.5805,44.5928,44.5315,44.5438,22100.0
2013-11-06 12:40:00,72.72,72.74,72.7,72.73,8100.0,44.5377,44.5499,44.5254,44.5438,8100.0
2013-11-06 12:45:00,72.74,72.74,72.67,72.69,17100.0,44.5499,44.5499,44.507,44.5193,17100.0
2013-11-06 12:50:00,72.69,72.73,72.66,72.72,15600.0,44.5193,44.5438,44.5009,44.5377,15600.0
2013-11-06 12:55:00,72.73,72.77,72.68,72.69,15900.0,44.5438,44.5683,44.5132,44.5193,15900.0
2013-11-06 13:00:00,72.68,72.77,72.68,72.77,9100.0,44.5132,44.5683,44.5132,44.5683,9100.0
2013-11-06 13:05:00,72.77,72.78,72.74,72.76,4600.0,44.5683,44.5744,44.5499,44.5622,4600.0
2013-11-06 13:10:00,72.76,72.81,72.76,72.78,7300.0,44.5622,44.5928,44.5622,44.5744,7300.0
2013-11-06 13:15:00,72.78,72.8,72.75,72.8,26000.0,44.5744,44.5867,44.556,44.5867,26000.0
2013-11-06 13:20:00,72.8,72.88,72.8,72.87,7800.0,44.5867,44.6357,44.5867,44.6295,7800.0
2013-11-06 13:25:00,72.88,72.92,72.86,72.88,12400.0,44.6357,44.6602,44.6234,44.6357,12400.0
2013-11-06 13:30:00,72.9,72.91,72.88,72.91,6500.0,44.6479,44.654,44.6357,44.654,6500.0
2013-11-06 13:35:00,72.91,72.97,72.9,72.91,11700.0,44.654,44.6908,44.6479,44.654,11700.0
2013-11-06 13:40:00,72.92,72.92,72.87,72.9,10800.0,44.6602,44.6602,44.6295,44.6479,10800.0
2013-11-06 13:45:00,72.9,72.91,72.84,72.84,15200.0,44.6479,44.654,44.6112,44.6112,15200.0
2013-11-06 13:50:00,72.84,72.89,72.82,72.86,9900.0,44.6112,44.6418,44.5989,44.6234,9900.0
2013-11-06 13:55:00,72.85,72.91,72.85,72.87,11300.0,44.6173,44.654,44.6173,44.6295,11300.0
2013-11-06 14:00:00,72.88,72.89,72.85,72.86,7700.0,44.6357,44.6418,44.6173,44.6234,7700.0
2013-11-06 14:05:00,72.85,72.85,72.8,72.84,15900.0,44.6173,44.6173,44.5867,44.6112,15900.0
2013-11-06 14:10:00,72.82,72.83,72.76,72.77,12000.0,44.5989,44.605,44.5622,44.5683,12000.0
2013-11-06 14:15:00,72.76,72.77,72.73,72.77,18100.0,44.5622,44.5683,44.5438,44.5683,18100.0
2013-11-06 14:20:00,72.78,72.78,72.71,72.71,17300.0,44.5744,44.5744,44.5315,44.5315,17300.0
2013-11-06 14:25:00,72.72,72.81,72.71,72.73,24300.0,44.5377,44.5928,44.5315,44.5438,24300.0
2013-11-06 14:30:00,72.73,72.81,72.73,72.78,34800.0,44.5438,44.5928,44.5438,44.5744,34800.0
2013-11-06 14:35:00,72.77,72.86,72.76,72.86,26200.0,44.5683,44.6234,44.5622,44.6234,26200.0
2013-11-06 14:40:00,72.87,72.92,72.84,72.89,20000.0,44.6295,44.6602,44.6112,44.6418,20000.0
2013-11-06 14:45:00,72.88,72.98,72.87,72.98,13300.0,44.6357,44.6969,44.6295,44.6969,13300.0
2013-11-06 14:50:00,72.97,72.98,72.91,72.97,21400.0,44.6908,44.6969,44.654,44.6908,21400.0
2013-11-06 14:55:00,72.98,73.06,72.98,73.04,31600.0,44.6969,44.7459,44.6969,44.7337,31600.0
2013-11-06 15:00:00,73.04,73.04,72.95,72.96,30400.0,44.7337,44.7337,44.6785,44.6847,30400.0
2013-11-06 15:05:00,72.97,73.03,72.97,72.99,25300.0,44.6908,44.7275,44.6908,44.703,25300.0
2013-11-06 15:10:00,72.99,73.0,72.97,72.98,17900.0,44.703,44.7092,44.6908,44.6969,17900.0
2013-11-06 15:15:00,72.99,73.03,72.96,72.96,27600.0,44.703,44.7275,44.6847,44.6847,27600.0
2013-11-06 15:20:00,72.95,73.04,72.95,73.01,29000.0,44.6785,44.7337,44.6785,44.7153,29000.0
2013-11-06 15:25:00,73.01,73.03,72.98,73.0,22000.0,44.7153,44.7275,44.6969,44.7092,22000.0
2013-11-06 15:30:00,73.0,73.02,72.97,72.97,27500.0,44.7092,44.7214,44.6908,44.6908,27500.0
2013-11-06 15:35:00,72.98,72.99,72.89,72.9,42500.0,44.6969,44.703,44.6418,44.6479,42500.0
2013-11-06 15:40:00,72.91,72.98,72.89,72.97,42100.0,44.654,44.6969,44.6418,44.6908,42100.0
2013-11-06 15:45:00,72.96,73.08,72.96,73.08,67300.0,44.6847,44.7582,44.6847,44.7582,67300.0
2013-11-06 15:50:00,73.07,73.14,73.03,73.14,103000.0,44.752,44.7949,44.7275,44.7949,103000.0
2013-11-06 15:55:00,73.14,73.23,73.12,73.19,135000.0,44.7949,44.85,44.7827,44.8255,135000.0
2013-11-07 09:30:00,73.21,73.47,72.93,73.26,81500.0,44.8378,44.997,44.6663,44.8684,81500.0
2013-11-07 09:35:00,73.29,73.41,73.22,73.31,66100.0,44.8868,44.9603,44.8439,44.899,66100.0
2013-11-07 09:40:00,73.32,73.45,73.15,73.2,58400.0,44.9051,44.9848,44.801,44.8317,58400.0
2013-11-07 09:45:00,73.2,73.3,73.09,73.13,23500.0,44.8317,44.8929,44.7643,44.7888,23500.0
2013-11-07 09:50:00,73.15,73.2,73.09,73.11,25800.0,44.801,44.8317,44.7643,44.7765,25800.0
2013-11-07 09:55:00,73.1,73.17,73.02,73.08,39200.0,44.7704,44.8133,44.7214,44.7582,39200.0
2013-11-07 10:00:00,73.12,73.21,73.05,73.2,25200.0,44.7827,44.8378,44.7398,44.8317,25200.0
2013-11-07 10:05:00,73.2,73.2,73.01,73.06,32200.0,44.8317,44.8317,44.7153,44.7459,32200.0
2013-11-07 10:10:00,73.05,73.27,73.01,73.22,44000.0,44.7398,44.8745,44.7153,44.8439,44000.0
2013-11-07 10:15:00,73.24,73.31,73.19,73.25,29600.0,44.8561,44.899,44.8255,44.8623,29600.0
2013-11-07 10:20:00,73.25,73.32,73.2,73.32,32000.0,44.8623,44.9051,44.8317,44.9051,32000.0
2013-11-07 10:25:00,73.33,73.44,73.3,73.44,45600.0,44.9113,44.9786,44.8929,44.9786,45600.0
2013-11-07 10:30:00,73.44,73.5,73.37,73.39,41400.0,44.9786,45.0154,44.9358,44.948,41400.0
2013-11-07 10:35:00,73.38,73.5,73.38,73.47,34400.0,44.9419,45.0154,44.9419,44.997,34400.0
2013-11-07 10:40:00,73.46,73.53,73.44,73.51,41600.0,44.9909,45.0338,44.9786,45.0215,41600.0
2013-11-07 10:45:00,73.49,73.51,73.33,73.36,32600.0,45.0093,45.0215,44.9113,44.9296,32600.0
2013-11-07 10:50:00,73.36,73.43,73.33,73.34,22400.0,44.9296,44.9725,44.9113,44.9174,22400.0
2013-11-07 10:55:00,73.34,73.37,73.2,73.2,19700.0,44.9174,44.9358,44.8317,44.8317,19700.0
2013-11-07 11:00:00,73.21,73.22,73.06,73.17,36400.0,44.8378,44.8439,44.7459,44.8133,36400.0
2013-11-07 11:05:00,73.18,73.23,73.15,73.15,22000.0,44.8194,44.85,44.801,44.801,22000.0
2013-11-07 11:10:00,73.13,73.16,73.06,73.06,25700.0,44.7888,44.8072,44.7459,44.7459,25700.0
2013-11-07 11:15:00,73.07,73.11,73.0,73.08,21100.0,44.752,44.7765,44.7092,44.7582,21100.0
2013-11-07 11:20:00,73.07,73.16,73.06,73.14,13200.0,44.752,44.8072,44.7459,44.7949,13200.0
2013-11-07 11:25:00,73.14,73.19,73.11,73.17,14100.0,44.7949,44.8255,44.7765,44.8133,14100.0
2013-11-07 11:30:00,73.19,73.27,73.17,73.19,28900.0,44.8255,44.8745,44.8133,44.8255,28900.0
2013-11-07 11:35:00,73.19,73.32,73.18,73.27,17300.0,44.8255,44.9051,44.8194,44.8745,17300.0
2013-11-07 11:40:00,73.27,73.43,73.27,73.43,32300.0,44.8745,44.9725,44.8745,44.9725,32300.0
2013-11-07 11:45:00,73.44,73.48,73.33,73.33,35800.0,44.9786,45.0031,44.9113,44.9113,35800.0
2013-11-07 11:50:00,73.33,73.38,73.29,73.32,14000.0,44.9113,44.9419,44.8868,44.9051,14000.0
2013-11-07 11:55:00,73.31,73.32,73.24,73.25,12400.0,44.899,44.9051,44.8561,44.8623,12400.0
2013-11-07 12:00:00,73.25,73.26,73.2,73.23,18000.0,44.8623,44.8684,44.8317,44.85,18000.0
2013-11-07 12:05:00,73.24,73.24,73.1,73.11,18700.0,44.8561,44.8561,44.7704,44.7765,18700.0
2013-11-07 12:10:00,73.11,73.13,73.05,73.1,13700.0,44.7765,44.7888,44.7398,44.7704,13700.0
2013-11-07 12:15:00,73.11,73.13,73.09,73.12,9700.0,44.7765,44.7888,44.7643,44.7827,9700.0
2013-11-07 12:20:00,73.12,73.17,73.12,73.16,5500.0,44.7827,44.8133,44.7827,44.8072,5500.0
2013-11-07 12:25:00,73.16,73.2,73.12,73.15,11500.0,44.8072,44.8317,44.7827,44.801,11500.0
2013-11-07 12:30:00,73.15,73.15,73.07,73.11,13600.0,44.801,44.801,44.752,44.7765,13600.0
2013-11-07 12:35:00,73.11,73.11,73.0,73.01,13000.0,44.7765,44.7765,44.7092,44.7153,13000.0
2013-11-07 12:40:00,73.01,73.03,72.98,73.02,12500.0,44.7153,44.7275,44.6969,44.7214,12500.0
2013-11-07 12:45:00,73.02,73.06,72.93,72.98,76600.0,44.7214,44.7459,44.6663,44.6969,76600.0
2013-11-07 12:50:00,72.99,73.08,72.99,73.05,14100.0,44.703,44.7582,44.703,44.7398,14100.0
2013-11-07 12:55:00,73.06,73.14,73.05,73.06,38300.0,44.7459,44.7949,44.7398,44.7459,38300.0
2013-11-07 13:00:00,73.06,73.2,73.06,73.18,39100.0,44.7459,44.8317,44.7459,44.8194,39100.0
2013-11-07 13:05:00,73.2,73.22,73.15,73.19,15400.0,44.8317,44.8439,44.801,44.8255,15400.0
2013-11-07 13:10:00,73.19,73.23,73.18,73.21,6800.0,44.8255,44.85,44.8194,44.8378,6800.0
2013-11-07 13:15:00,73.2,73.27,73.2,73.27,14900.0,44.8317,44.8745,44.8317,44.8745,14900.0
2013-11-07 13:20:00,73.26,73.28,73.21,73.22,10500.0,44.8684,44.8806,44.8378,44.8439,10500.0
2013-11-07 13:25:00,73.22,73.22,73.16,73.17,10500.0,44.8439,44.8439,44.8072,44.8133,10500.0
2013-11-07 13:30:00,73.17,73.19,73.14,73.18,9700.0,44.8133,44.8255,44.7949,44.8194,9700.0
2013-11-07 13:35:00,73.18,73.18,73.07,73.12,14900.0,44.8194,44.8194,44.752,44.7827,14900.0
2013-11-07 13:40:00,73.12,73.13,73.06,73.06,12000.0,44.7827,44.7888,44.7459,44.7459,12000.0
2013-11-07 13:45:00,73.05,73.09,72.98,72.98,11900.0,44.7398,44.7643,44.6969,44.6969,11900.0
2013-11-07 13:50:00,72.98,72.99,72.94,72.97,16100.0,44.6969,44.703,44.6724,44.6908,16100.0
2013-11-07 13:55:00,72.97,73.0,72.95,72.95,8900.0,44.6908,44.7092,44.6785,44.6785,8900.0
2013-11-07 14:00:00,72.95,72.96,72.75,72.77,31400.0,44.6785,44.6847,44.556,44.5683,31400.0
2013-11-07 14:05:00,72.78,72.81,72.72,72.74,22100.0,44.5744,44.5928,44.5377,44.5499,22100.0
2013-11-07 14:10:00,72.75,72.86,72.75,72.8,32400.0,44.556,44.6234,44.556,44.5867,32400.0
2013-11-07 14:15:00,72.8,72.83,72.75,72.83,14400.0,44.5867,44.605,44.556,44.605,14400.0
2013-11-07 14:20:00,72.83,72.86,72.82,72.85,15200.0,44.605,44.6234,44.5989,44.6173,15200.0
2013-11-07 14:25:00,72.86,72.89,72.84,72.85,12200.0,44.6234,44.6418,44.6112,44.6173,12200.0
2013-11-07 14:30:00,72.84,72.86,72.73,72.86,25700.0,44.6112,44.6234,44.5438,44.6234,25700.0
2013-11-07 14:35:00,72.87,72.97,72.85,72.96,18600.0,44.6295,44.6908,44.6173,44.6847,18600.0
2013-11-07 14:40:00,72.97,72.98,72.95,72.96,19800.0,44.6908,44.6969,44.6785,44.6847,19800.0
2013-11-07 14:45:00,72.96,73.03,72.95,73.02,22500.0,44.6847,44.7275,44.6785,44.7214,22500.0
2013-11-07 14:50:00,73.01,73.06,73.01,73.05,15800.0,44.7153,44.7459,44.7153,44.7398,15800.0
2013-11-07 14:55:00,73.06,73.11,73.03,73.05,16900.0,44.7459,44.7765,44.7275,44.7398,16900.0
2013-11-07 15:00:00,73.04,73.06,73.01,73.04,50700.0,44.7337,44.7459,44.7153,44.7337,50700.0
2013-11-07 15:05:00,73.06,73.09,73.04,73.05,43000.0,44.7459,44.7643,44.7337,44.7398,43000.0
2013-11-07 15:10:00,73.05,73.1,73.02,73.05,45600.0,44.7398,44.7704,44.7214,44.7398,45600.0
2013-11-07 15:15:00,73.05,73.1,72.98,72.99,78700.0,44.7398,44.7704,44.6969,44.703,78700.0
2013-11-07 15:20:00,72.98,73.05,72.94,72.94,30800.0,44.6969,44.7398,44.6724,44.6724,30800.0
2013-11-07 15:25:00,72.94,72.95,72.8,72.81,42000.0,44.6724,44.6785,44.5867,44.5928,42000.0
2013-11-07 15:30:00,72.82,72.92,72.82,72.83,42200.0,44.5989,44.6602,44.5989,44.605,42200.0
2013-11-07 15:35:00,72.83,72.88,72.76,72.87,23700.0,44.605,44.6357,44.5622,44.6295,23700.0
2013-11-07 15:40:00,72.87,72.87,72.77,72.77,26900.0,44.6295,44.6295,44.5683,44.5683,26900.0
2013-11-07 15:45:00,72.77,72.9,72.77,72.84,117100.0,44.5683,44.6479,44.5683,44.6112,117100.0
2013-11-07 15:50:00,72.84,72.9,72.76,72.86,137900.0,44.6112,44.6479,44.5622,44.6234,137900.0
2013-11-07 15:55:00,72.87,72.95,72.85,72.93,179100.0,44.6295,44.6785,44.6173,44.6663,179100.0
2013-11-08 09:30:00,72.66,72.7,71.68,71.68,123300.0,44.5009,44.5254,43.9007,43.9007,123300.0
2013-11-08 09:35:00,71.68,72.07,71.65,71.85,51700.0,43.9007,44.1396,43.8823,44.0048,51700.0
2013-11-08 09:40:00,71.83,72.06,71.76,72.03,51200.0,43.9926,44.1335,43.9497,44.1151,51200.0
2013-11-08 09:45:00,72.02,72.13,71.95,72.09,74000.0,44.109,44.1763,44.0661,44.1518,74000.0
2013-11-08 09:50:00,72.09,72.11,71.87,71.87,30100.0,44.1518,44.1641,44.0171,44.0171,30100.0
2013-11-08 09:55:00,71.83,72.0,71.82,71.82,74200.0,43.9926,44.0967,43.9865,43.9865,74200.0
2013-11-08 10:00:00,71.81,71.81,71.53,71.55,90900.0,43.9803,43.9803,43.8089,43.8211,90900.0
2013-11-08 10:05:00,71.55,71.56,71.36,71.36,88900.0,43.8211,43.8272,43.7047,43.7047,88900.0
2013-11-08 10:10:00,71.36,71.39,71.17,71.17,172800.0,43.7047,43.7231,43.5884,43.5884,172800.0
2013-11-08 10:15:00,71.17,71.21,71.1,71.15,129800.0,43.5884,43.6129,43.5455,43.5761,129800.0
2013-11-08 10:20:00,71.16,71.29,71.15,71.27,75900.0,43.5822,43.6619,43.5761,43.6496,75900.0
2013-11-08 10:25:00,71.27,71.4,71.23,71.39,51700.0,43.6496,43.7292,43.6251,43.7231,51700.0
2013-11-08 10:30:00,71.39,71.55,71.37,71.52,52800.0,43.7231,43.8211,43.7109,43.8027,52800.0
2013-11-08 10:35:00,71.51,71.53,71.4,71.45,34700.0,43.7966,43.8089,43.7292,43.7599,34700.0
2013-11-08 10:40:00,71.45,71.65,71.43,71.63,35400.0,43.7599,43.8823,43.7476,43.8701,35400.0
2013-11-08 10:45:00,71.62,71.73,71.6,71.72,28900.0,43.864,43.9313,43.8517,43.9252,28900.0
2013-11-08 10:50:00,71.73,71.81,71.71,71.8,50400.0,43.9313,43.9803,43.9191,43.9742,50400.0
2013-11-08 10:55:00,71.8,71.91,71.76,71.87,39900.0,43.9742,44.0416,43.9497,44.0171,39900.0
2013-11-08 11:00:00,71.87,71.93,71.85,71.89,35200.0,44.0171,44.0538,44.0048,44.0293,35200.0
2013-11-08 11:05:00,71.89,71.92,71.86,71.88,28300.0,44.0293,44.0477,44.011,44.0232,28300.0
2013-11-08 11:10:00,71.87,71.97,71.83,71.95,37200.0,44.0171,44.0783,43.9926,44.0661,37200.0
2013-11-08 11:15:00,71.95,72.11,71.95,72.08,37800.0,44.0661,44.1641,44.0661,44.1457,37800.0
2013-11-08 11:20:00,72.1,72.22,72.1,72.18,62300.0,44.158,44.2314,44.158,44.2069,62300.0
2013-11-08 11:25:00,72.17,72.27,72.14,72.26,28200.0,44.2008,44.2621,44.1824,44.2559,28200.0
2013-11-08 11:30:00,72.25,72.43,72.25,72.43,46600.0,44.2498,44.3601,44.2498,44.3601,46600.0
2013-11-08 11:35:00,72.42,72.6,72.42,72.57,33400.0,44.3539,44.4642,44.3539,44.4458,33400.0
2013-11-08 11:40:00,72.57,72.7,72.51,72.55,38300.0,44.4458,44.5254,44.4091,44.4336,38300.0
2013-11-08 11:45:00,72.56,72.57,72.48,72.55,26800.0,44.4397,44.4458,44.3907,44.4336,26800.0
2013-11-08 11:50:00,72.55,72.55,72.41,72.42,27700.0,44.4336,44.4336,44.3478,44.3539,27700.0
2013-11-08 11:55:00,72.42,72.51,72.41,72.42,14500.0,44.3539,44.4091,44.3478,44.3539,14500.0
2013-11-08 12:00:00,72.42,72.5,72.4,72.42,8700.0,44.3539,44.4029,44.3417,44.3539,8700.0
2013-11-08 12:05:00,72.4,72.43,72.33,72.34,24100.0,44.3417,44.3601,44.2988,44.3049,24100.0
2013-11-08 12:10:00,72.34,72.35,72.19,72.2,38500.0,44.3049,44.3111,44.2131,44.2192,38500.0
2013-11-08 12:15:00,72.19,72.23,72.14,72.15,32000.0,44.2131,44.2376,44.1824,44.1886,32000.0
2013-11-08 12:20:00,72.16,72.24,72.11,72.15,32700.0,44.1947,44.2437,44.1641,44.1886,32700.0
2013-11-08 12:25:00,72.15,72.23,72.15,72.2,12700.0,44.1886,44.2376,44.1886,44.2192,12700.0
2013-11-08 12:30:00,72.2,72.2,72.15,72.16,15300.0,44.2192,44.2192,44.1886,44.1947,15300.0
2013-11-08 12:35:00,72.16,72.16,72.11,72.15,19100.0,44.1947,44.1947,44.1641,44.1886,19100.0
2013-11-08 12:40:00,72.16,72.16,72.11,72.15,16500.0,44.1947,44.1947,44.1641,44.1886,16500.0
2013-11-08 12:45:00,72.14,72.17,72.08,72.09,30800.0,44.1824,44.2008,44.1457,44.1518,30800.0
2013-11-08 12:50:00,72.1,72.12,72.04,72.09,19800.0,44.158,44.1702,44.1212,44.1518,19800.0
2013-11-08 12:55:00,72.11,72.22,72.11,72.21,12200.0,44.1641,44.2314,44.1641,44.2253,12200.0
2013-11-08 13:00:00,72.22,72.22,72.08,72.08,14100.0,44.2314,44.2314,44.1457,44.1457,14100.0
2013-11-08 13:05:00,72.08,72.15,72.05,72.12,13800.0,44.1457,44.1886,44.1273,44.1702,13800.0
2013-11-08 13:10:00,72.12,72.16,72.08,72.1,15600.0,44.1702,44.1947,44.1457,44.158,15600.0
2013-11-08 13:15:00,72.12,72.25,72.12,72.19,27800.0,44.1702,44.2498,44.1702,44.2131,27800.0
2013-11-08 13:20:00,72.19,72.27,72.14,72.24,31800.0,44.2131,44.2621,44.1824,44.2437,31800.0
2013-11-08 13:25:00,72.23,72.37,72.22,72.31,17200.0,44.2376,44.3233,44.2314,44.2866,17200.0
2013-11-08 13:30:00,72.3,72.34,72.2,72.2,8700.0,44.2804,44.3049,44.2192,44.2192,8700.0
2013-11-08 13:35:00,72.2,72.25,72.17,72.24,13600.0,44.2192,44.2498,44.2008,44.2437,13600.0
2013-11-08 13:40:00,72.24,72.28,72.24,72.26,7600.0,44.2437,44.2682,44.2437,44.2559,7600.0
2013-11-08 13:45:00,72.27,72.35,72.27,72.3,18100.0,44.2621,44.3111,44.2621,44.2804,18100.0
2013-11-08 13:50:00,72.3,72.3,72.22,72.22,22100.0,44.2804,44.2804,44.2314,44.2314,22100.0
2013-11-08 13:55:00,72.22,72.23,72.16,72.22,17500.0,44.2314,44.2376,44.1947,44.2314,17500.0
2013-11-08 14:00:00,72.21,72.28,72.17,72.26,17900.0,44.2253,44.2682,44.2008,44.2559,17900.0
2013-11-08 14:05:00,72.26,72.27,72.21,72.21,12000.0,44.2559,44.2621,44.2253,44.2253,12000.0
2013-11-08 14:10:00,72.23,72.29,72.23,72.29,16700.0,44.2376,44.2743,44.2376,44.2743,16700.0
2013-11-08 14:15:00,72.3,72.36,72.29,72.35,11100.0,44.2804,44.3172,44.2743,44.3111,11100.0
2013-11-08 14:20:00,72.36,72.38,72.3,72.34,26600.0,44.3172,44.3294,44.2804,44.3049,26600.0
2013-11-08 14:25:00,72.34,72.39,72.32,72.36,13100.0,44.3049,44.3356,44.2927,44.3172,13100.0
2013-11-08 14:30:00,72.37,72.44,72.36,72.36,22400.0,44.3233,44.3662,44.3172,44.3172,22400.0
2013-11-08 14:35:00,72.37,72.39,72.32,72.32,22300.0,44.3233,44.3356,44.2927,44.2927,22300.0
2013-11-08 14:40:00,72.33,72.35,72.29,72.35,18800.0,44.2988,44.3111,44.2743,44.3111,18800.0
2013-11-08 14:45:00,72.35,72.4,72.34,72.34,23900.0,44.3111,44.3417,44.3049,44.3049,23900.0
2013-11-08 14:50:00,72.34,72.34,72.25,72.26,36800.0,44.3049,44.3049,44.2498,44.2559,36800.0
2013-11-08 14:55:00,72.27,72.31,72.24,72.25,24700.0,44.2621,44.2866,44.2437,44.2498,24700.0
2013-11-08 15:00:00,72.25,72.25,72.15,72.16,44400.0,44.2498,44.2498,44.1886,44.1947,44400.0
2013-11-08 15:05:00,72.17,72.22,72.16,72.18,38500.0,44.2008,44.2314,44.1947,44.2069,38500.0
2013-11-08 15:10:00,72.19,72.19,72.15,72.16,37800.0,44.2131,44.2131,44.1886,44.1947,37800.0
2013-11-08 15:15:00,72.16,72.17,72.05,72.1,74900.0,44.1947,44.2008,44.1273,44.158,74900.0
2013-11-08 15:20:00,72.11,72.14,72.09,72.13,39700.0,44.1641,44.1824,44.1518,44.1763,39700.0
2013-11-08 15:25:00,72.13,72.15,72.09,72.11,50400.0,44.1763,44.1886,44.1518,44.1641,50400.0
2013-11-08 15:30:00,72.1,72.15,72.08,72.14,36300.0,44.158,44.1886,44.1457,44.1824,36300.0
2013-11-08 15:35:00,72.15,72.24,72.12,72.23,60400.0,44.1886,44.2437,44.1702,44.2376,60400.0
2013-11-08 15:40:00,72.23,72.33,72.22,72.33,54100.0,44.2376,44.2988,44.2314,44.2988,54100.0
2013-11-08 15:45:00,72.33,72.39,72.33,72.38,95800.0,44.2988,44.3356,44.2988,44.3294,95800.0
2013-11-08 15:50:00,72.37,72.4,72.29,72.32,157600.0,44.3233,44.3417,44.2743,44.2927,157600.0
2013-11-08 15:55:00,72.32,72.44,72.31,72.43,140300.0,44.2927,44.3662,44.2866,44.3601,140300.0
2013-11-11 09:30:00,72.45,72.5,72.33,72.35,53700.0,44.3723,44.4029,44.2988,44.3111,53700.0
2013-11-11 09:35:00,72.33,72.49,72.27,72.27,22200.0,44.2988,44.3968,44.2621,44.2621,22200.0
2013-11-11 09:40:00,72.3,72.32,72.25,72.28,46000.0,44.2804,44.2927,44.2498,44.2682,46000.0
2013-11-11 09:45:00,72.3,72.33,72.13,72.16,43500.0,44.2804,44.2988,44.1763,44.1947,43500.0
2013-11-11 09:50:00,72.15,72.23,72.11,72.13,39900.0,44.1886,44.2376,44.1641,44.1763,39900.0
2013-11-11 09:55:00,72.13,72.13,72.02,72.05,31100.0,44.1763,44.1763,44.109,44.1273,31100.0
2013-11-11 10:00:00,72.05,72.13,72.05,72.09,38200.0,44.1273,44.1763,44.1273,44.1518,38200.0
2013-11-11 10:05:00,72.09,72.17,72.08,72.1,39200.0,44.1518,44.2008,44.1457,44.158,39200.0
2013-11-11 10:10:00,72.1,72.13,72.06,72.09,33200.0,44.158,44.1763,44.1335,44.1518,33200.0
2013-11-11 10:15:00,72.1,72.17,72.06,72.16,22100.0,44.158,44.2008,44.1335,44.1947,22100.0
2013-11-11 10:20:00,72.16,72.4,72.16,72.39,29000.0,44.1947,44.3417,44.1947,44.3356,29000.0
2013-11-11 10:25:00,72.38,72.41,72.24,72.26,42500.0,44.3294,44.3478,44.2437,44.2559,42500.0
2013-11-11 10:30:00,72.26,72.43,72.26,72.43,19200.0,44.2559,44.3601,44.2559,44.3601,19200.0
2013-11-11 10:35:00,72.44,72.62,72.42,72.59,29700.0,44.3662,44.4764,44.3539,44.4581,29700.0
2013-11-11 10:40:00,72.59,72.76,72.59,72.69,40200.0,44.4581,44.5622,44.4581,44.5193,40200.0
2013-11-11 10:45:00,72.71,72.79,72.71,72.76,22300.0,44.5315,44.5805,44.5315,44.5622,22300.0
2013-11-11 10:50:00,72.75,72.81,72.65,72.65,51500.0,44.556,44.5928,44.4948,44.4948,51500.0
2013-11-11 10:55:00,72.65,72.69,72.55,72.69,70600.0,44.4948,44.5193,44.4336,44.5193,70600.0
2013-11-11 11:00:00,72.68,72.79,72.67,72.77,28200.0,44.5132,44.5805,44.507,44.5683,28200.0
2013-11-11 11:05:00,72.77,72.88,72.77,72.82,19100.0,44.5683,44.6357,44.5683,44.5989,19100.0
2013-11-11 11:10:00,72.81,72.88,72.81,72.87,50700.0,44.5928,44.6357,44.5928,44.6295,50700.0
2013-11-11 11:15:00,72.86,72.89,72.77,72.8,22200.0,44.6234,44.6418,44.5683,44.5867,22200.0
2013-11-11 11:20:00,72.8,72.81,72.65,72.66,11600.0,44.5867,44.5928,44.4948,44.5009,11600.0
2013-11-11 11:25:00,72.67,72.67,72.6,72.6,19200.0,44.507,44.507,44.4642,44.4642,19200.0
2013-11-11 11:30:00,72.58,72.59,72.53,72.53,14300.0,44.4519,44.4581,44.4213,44.4213,14300.0
2013-11-11 11:35:00,72.55,72.66,72.54,72.61,11400.0,44.4336,44.5009,44.4274,44.4703,11400.0
2013-11-11 11:40:00,72.6,72.71,72.6,72.67,20100.0,44.4642,44.5315,44.4642,44.507,20100.0
2013-11-11 11:45:00,72.67,72.67,72.56,72.57,26900.0,44.507,44.507,44.4397,44.4458,26900.0
2013-11-11 11:50:00,72.56,72.56,72.44,72.48,13200.0,44.4397,44.4397,44.3662,44.3907,13200.0
2013-11-11 11:55:00,72.48,72.53,72.46,72.53,8800.0,44.3907,44.4213,44.3784,44.4213,8800.0
2013-11-11 12:00:00,72.52,72.57,72.48,72.53,13800.0,44.4152,44.4458,44.3907,44.4213,13800.0
2013-11-11 12:05:00,72.52,72.52,72.43,72.43,21400.0,44.4152,44.4152,44.3601,44.3601,21400.0
2013-11-11 12:10:00,72.43,72.48,72.43,72.46,16600.0,44.3601,44.3907,44.3601,44.3784,16600.0
2013-11-11 12:15:00,72.46,72.47,72.4,72.45,30800.0,44.3784,44.3846,44.3417,44.3723,30800.0
2013-11-11 12:20:00,72.44,72.53,72.44,72.48,14300.0,44.3662,44.4213,44.3662,44.3907,14300.0
2013-11-11 12:25:00,72.48,72.5,72.47,72.47,7600.0,44.3907,44.4029,44.3846,44.3846,7600.0
2013-11-11 12:30:00,72.48,72.48,72.44,72.44,9700.0,44.3907,44.3907,44.3662,44.3662,9700.0
2013-11-11 12:35:00,72.42,72.44,72.4,72.44,9000.0,44.3539,44.3662,44.3417,44.3662,9000.0
2013-11-11 12:40:00,72.43,72.44,72.35,72.36,18400.0,44.3601,44.3662,44.3111,44.3172,18400.0
2013-11-11 12:45:00,72.37,72.42,72.32,72.38,11800.0,44.3233,44.3539,44.2927,44.3294,11800.0
2013-11-11 12:50:00,72.4,72.45,72.39,72.45,8500.0,44.3417,44.3723,44.3356,44.3723,8500.0
2013-11-11 12:55:00,72.47,72.5,72.44,72.47,12600.0,44.3846,44.4029,44.3662,44.3846,12600.0
2013-11-11 13:00:00,72.47,72.48,72.44,72.46,5200.0,44.3846,44.3907,44.3662,44.3784,5200.0
2013-11-11 13:05:00,72.48,72.53,72.48,72.51,8000.0,44.3907,44.4213,44.3907,44.4091,8000.0
2013-11-11 13:10:00,72.51,72.55,72.5,72.55,8800.0,44.4091,44.4336,44.4029,44.4336,8800.0
2013-11-11 13:15:00,72.55,72.55,72.46,72.48,16200.0,44.4336,44.4336,44.3784,44.3907,16200.0
2013-11-11 13:20:00,72.49,72.53,72.49,72.51,13500.0,44.3968,44.4213,44.3968,44.4091,13500.0
2013-11-11 13:25:00,72.51,72.52,72.5,72.52,7400.0,44.4091,44.4152,44.4029,44.4152,7400.0
2013-11-11 13:30:00,72.52,72.54,72.44,72.44,12300.0,44.4152,44.4274,44.3662,44.3662,12300.0
2013-11-11 13:35:00,72.44,72.55,72.44,72.51,11200.0,44.3662,44.4336,44.3662,44.4091,11200.0
2013-11-11 13:40:00,72.5,72.51,72.45,72.51,17200.0,44.4029,44.4091,44.3723,44.4091,17200.0
2013-11-11 13:45:00,72.51,72.55,72.49,72.5,6700.0,44.4091,44.4336,44.3968,44.4029,6700.0
2013-11-11 13:50:00,72.5,72.53,72.5,72.5,10300.0,44.4029,44.4213,44.4029,44.4029,10300.0
2013-11-11 13:55:00,72.51,72.58,72.5,72.57,7300.0,44.4091,44.4519,44.4029,44.4458,7300.0
2013-11-11 14:00:00,72.56,72.58,72.53,72.57,13800.0,44.4397,44.4519,44.4213,44.4458,13800.0
2013-11-11 14:05:00,72.57,72.58,72.5,72.5,17200.0,44.4458,44.4519,44.4029,44.4029,17200.0
2013-11-11 14:10:00,72.49,72.49,72.44,72.45,12800.0,44.3968,44.3968,44.3662,44.3723,12800.0
2013-11-11 14:15:00,72.45,72.45,72.38,72.39,12800.0,44.3723,44.3723,44.3294,44.3356,12800.0
2013-11-11 14:20:00,72.39,72.4,72.36,72.4,15200.0,44.3356,44.3417,44.3172,44.3417,15200.0
2013-11-11 14:25:00,72.4,72.4,72.36,72.39,18400.0,44.3417,44.3417,44.3172,44.3356,18400.0
2013-11-11 14:30:00,72.39,72.4,72.38,72.39,8300.0,44.3356,44.3417,44.3294,44.3356,8300.0
2013-11-11 14:35:00,72.39,72.4,72.38,72.38,9400.0,44.3356,44.3417,44.3294,44.3294,9400.0
2013-11-11 14:40:00,72.39,72.41,72.37,72.41,15500.0,44.3356,44.3478,44.3233,44.3478,15500.0
2013-11-11 14:45:00,72.41,72.44,72.41,72.41,15300.0,44.3478,44.3662,44.3478,44.3478,15300.0
2013-11-11 14:50:00,72.41,72.42,72.39,72.4,14800.0,44.3478,44.3539,44.3356,44.3417,14800.0
2013-11-11 14:55:00,72.39,72.48,72.39,72.46,17500.0,44.3356,44.3907,44.3356,44.3784,17500.0
2013-11-11 15:00:00,72.45,72.46,72.42,72.42,15300.0,44.3723,44.3784,44.3539,44.3539,15300.0
2013-11-11 15:05:00,72.42,72.45,72.38,72.39,20300.0,44.3539,44.3723,44.3294,44.3356,20300.0
2013-11-11 15:10:00,72.39,72.4,72.37,72.37,22300.0,44.3356,44.3417,44.3233,44.3233,22300.0
2013-11-11 15:15:00,72.37,72.38,72.36,72.37,19200.0,44.3233,44.3294,44.3172,44.3233,19200.0
2013-11-11 15:20:00,72.37,72.42,72.36,72.41,19600.0,44.3233,44.3539,44.3172,44.3478,19600.0
2013-11-11 15:25:00,72.42,72.43,72.39,72.39,15800.0,44.3539,44.3601,44.3356,44.3356,15800.0
2013-11-11 15:30:00,72.4,72.43,72.38,72.4,23600.0,44.3417,44.3601,44.3294,44.3417,23600.0
2013-11-11 15:35:00,72.39,72.42,72.38,72.41,22600.0,44.3356,44.3539,44.3294,44.3478,22600.0
2013-11-11 15:40:00,72.41,72.42,72.4,72.42,25800.0,44.3478,44.3539,44.3417,44.3539,25800.0
2013-11-11 15:45:00,72.41,72.42,72.36,72.4,60200.0,44.3478,44.3539,44.3172,44.3417,60200.0
2013-11-11 15:50:00,72.4,72.41,72.36,72.36,51200.0,44.3417,44.3478,44.3172,44.3172,51200.0
2013-11-11 15:55:00,72.37,72.47,72.37,72.46,87700.0,44.3233,44.3846,44.3233,44.3784,87700.0
2013-11-12 09:30:00,72.19,72.39,71.9,72.1,58100.0,44.2131,44.3356,44.0355,44.158,58100.0
2013-11-12 09:35:00,72.07,72.3,71.99,72.22,25200.0,44.1396,44.2804,44.0906,44.2314,25200.0
2013-11-12 09:40:00,72.26,72.38,72.2,72.3,14900.0,44.2559,44.3294,44.2192,44.2804,14900.0
2013-11-12 09:45:00,72.3,72.3,72.06,72.06,15800.0,44.2804,44.2804,44.1335,44.1335,15800.0
2013-11-12 09:50:00,72.05,72.15,71.96,72.14,31700.0,44.1273,44.1886,44.0722,44.1824,31700.0
2013-11-12 09:55:00,72.12,72.3,72.11,72.23,15000.0,44.1702,44.2804,44.1641,44.2376,15000.0
2013-11-12 10:00:00,72.22,72.22,72.04,72.04,48100.0,44.2314,44.2314,44.1212,44.1212,48100.0
2013-11-12 10:05:00,72.04,72.16,72.02,72.11,33700.0,44.1212,44.1947,44.109,44.1641,33700.0
2013-11-12 10:10:00,72.11,72.22,72.11,72.18,29700.0,44.1641,44.2314,44.1641,44.2069,29700.0
2013-11-12 10:15:00,72.17,72.3,72.12,72.26,30800.0,44.2008,44.2804,44.1702,44.2559,30800.0
2013-11-12 10:20:00,72.25,72.25,72.11,72.13,14900.0,44.2498,44.2498,44.1641,44.1763,14900.0
2013-11-12 10:25:00,72.13,72.19,72.12,72.14,21700.0,44.1763,44.2131,44.1702,44.1824,21700.0
2013-11-12 10:30:00,72.14,72.19,72.08,72.08,14900.0,44.1824,44.2131,44.1457,44.1457,14900.0
2013-11-12 10:35:00,72.08,72.11,72.05,72.06,17600.0,44.1457,44.1641,44.1273,44.1335,17600.0
2013-11-12 10:40:00,72.05,72.14,72.03,72.14,47100.0,44.1273,44.1824,44.1151,44.1824,47100.0
2013-11-12 10:45:00,72.15,72.22,72.13,72.17,18700.0,44.1886,44.2314,44.1763,44.2008,18700.0
2013-11-12 10:50:00,72.17,72.21,72.14,72.17,30100.0,44.2008,44.2253,44.1824,44.2008,30100.0
2013-11-12 10:55:00,72.16,72.18,72.13,72.13,18700.0,44.1947,44.2069,44.1763,44.1763,18700.0
2013-11-12 11:00:00,72.13,72.23,72.1,72.22,20300.0,44.1763,44.2376,44.158,44.2314,20300.0
2013-11-12 11:05:00,72.21,72.23,72.15,72.19,12600.0,44.2253,44.2376,44.1886,44.2131,12600.0
2013-11-12 11:10:00,72.19,72.21,72.11,72.11,14600.0,44.2131,44.2253,44.1641,44.1641,14600.0
2013-11-12 11:15:00,72.11,72.14,72.08,72.12,10800.0,44.1641,44.1824,44.1457,44.1702,10800.0
2013-11-12 11:20:00,72.11,72.11,72.04,72.07,21300.0,44.1641,44.1641,44.1212,44.1396,21300.0
2013-11-12 11:25:00,72.07,72.1,72.01,72.06,60400.0,44.1396,44.158,44.1028,44.1335,60400.0
2013-11-12 11:30:00,72.08,72.11,71.99,71.99,46800.0,44.1457,44.1641,44.0906,44.0906,46800.0
2013-11-12 11:35:00,71.99,72.02,71.93,71.94,24100.0,44.0906,44.109,44.0538,44.06,24100.0
2013-11-12 11:40:00,71.94,71.95,71.86,71.9,39000.0,44.06,44.0661,44.011,44.0355,39000.0
2013-11-12 11:45:00,71.89,71.91,71.8,71.84,24900.0,44.0293,44.0416,43.9742,43.9987,24900.0
2013-11-12 11:50:00,71.84,71.87,71.82,71.85,16000.0,43.9987,44.0171,43.9865,44.0048,16000.0
2013-11-12 11:55:00,71.86,71.89,71.76,71.83,23700.0,44.011,44.0293,43.9497,43.9926,23700.0
2013-11-12 12:00:00,71.83,71.84,71.76,71.77,15200.0,43.9926,43.9987,43.9497,43.9558,15200.0
2013-11-12 12:05:00,71.77,71.77,71.71,71.74,16900.0,43.9558,43.9558,43.9191,43.9375,16900.0
2013-11-12 12:10:00,71.75,71.79,71.67,71.68,24700.0,43.9436,43.9681,43.8946,43.9007,24700.0
2013-11-12 12:15:00,71.69,71.7,71.59,71.62,25000.0,43.9068,43.913,43.8456,43.864,25000.0
2013-11-12 12:20:00,71.62,71.66,71.57,71.57,16300.0,43.864,43.8885,43.8334,43.8334,16300.0
2013-11-12 12:25:00,71.57,71.61,71.54,71.54,16000.0,43.8334,43.8578,43.815,43.815,16000.0
2013-11-12 12:30:00,71.54,71.54,71.5,71.53,21400.0,43.815,43.815,43.7905,43.8089,21400.0
2013-11-12 12:35:00,71.53,71.6,71.5,71.6,29600.0,43.8089,43.8517,43.7905,43.8517,29600.0
2013-11-12 12:40:00,71.6,71.69,71.6,71.68,25200.0,43.8517,43.9068,43.8517,43.9007,25200.0
2013-11-12 12:45:00,71.67,71.74,71.66,71.72,24500.0,43.8946,43.9375,43.8885,43.9252,24500.0
2013-11-12 12:50:00,71.72,71.77,71.72,71.76,23800.0,43.9252,43.9558,43.9252,43.9497,23800.0
2013-11-12 12:55:00,71.75,71.77,71.71,71.73,20000.0,43.9436,43.9558,43.9191,43.9313,20000.0
2013-11-12 13:00:00,71.74,71.79,71.74,71.78,27000.0,43.9375,43.9681,43.9375,43.962,27000.0
2013-11-12 13:05:00,71.78,71.78,71.73,71.74,22100.0,43.962,43.962,43.9313,43.9375,22100.0
2013-11-12 13:10:00,71.75,71.79,71.71,71.77,31700.0,43.9436,43.9681,43.9191,43.9558,31700.0
2013-11-12 13:15:00,71.74,71.74,71.7,71.7,16300.0,43.9375,43.9375,43.913,43.913,16300.0
2013-11-12 13:20:00,71.69,71.69,71.66,71.67,10900.0,43.9068,43.9068,43.8885,43.8946,10900.0
2013-11-12 13:25:00,71.68,71.68,71.61,71.62,20900.0,43.9007,43.9007,43.8578,43.864,20900.0
2013-11-12 13:30:00,71.62,71.63,71.53,71.54,25800.0,43.864,43.8701,43.8089,43.815,25800.0
2013-11-12 13:35:00,71.53,71.54,71.41,71.5,45200.0,43.8089,43.815,43.7354,43.7905,45200.0
2013-11-12 13:40:00,71.5,71.54,71.48,71.53,18900.0,43.7905,43.815,43.7782,43.8089,18900.0
2013-11-12 13:45:00,71.53,71.59,71.5,71.59,17600.0,43.8089,43.8456,43.7905,43.8456,17600.0
2013-11-12 13:50:00,71.58,71.59,71.52,71.55,15800.0,43.8395,43.8456,43.8027,43.8211,15800.0
2013-11-12 13:55:00,71.57,71.64,71.57,71.58,19200.0,43.8334,43.8762,43.8334,43.8395,19200.0
2013-11-12 14:00:00,71.57,71.59,71.51,71.53,18700.0,43.8334,43.8456,43.7966,43.8089,18700.0
2013-11-12 14:05:00,71.53,71.6,71.53,71.59,12200.0,43.8089,43.8517,43.8089,43.8456,12200.0
2013-11-12 14:10:00,71.59,71.63,71.59,71.6,14200.0,43.8456,43.8701,43.8456,43.8517,14200.0
2013-11-12 14:15:00,71.6,71.63,71.56,71.63,21400.0,43.8517,43.8701,43.8272,43.8701,21400.0
2013-11-12 14:20:00,71.63,71.69,71.63,71.67,18900.0,43.8701,43.9068,43.8701,43.8946,18900.0
2013-11-12 14:25:00,71.66,71.67,71.57,71.57,14800.0,43.8885,43.8946,43.8334,43.8334,14800.0
2013-11-12 14:30:00,71.58,71.64,71.58,71.62,19500.0,43.8395,43.8762,43.8395,43.864,19500.0
2013-11-12 14:35:00,71.64,71.71,71.63,71.69,19700.0,43.8762,43.9191,43.8701,43.9068,19700.0
2013-11-12 14:40:00,71.69,71.73,71.66,71.71,27200.0,43.9068,43.9313,43.8885,43.9191,27200.0
2013-11-12 14:45:00,71.71,71.73,71.7,71.73,12200.0,43.9191,43.9313,43.913,43.9313,12200.0
2013-11-12 14:50:00,71.73,71.74,71.71,71.72,15800.0,43.9313,43.9375,43.9191,43.9252,15800.0
2013-11-12 14:55:00,71.74,71.83,71.73,71.79,31200.0,43.9375,43.9926,43.9313,43.9681,31200.0
2013-11-12 15:00:00,71.79,71.84,71.79,71.82,20600.0,43.9681,43.9987,43.9681,43.9865,20600.0
2013-11-12 15:05:00,71.82,71.88,71.82,71.86,28100.0,43.9865,44.0232,43.9865,44.011,28100.0
2013-11-12 15:10:00,71.87,71.91,71.86,71.87,24100.0,44.0171,44.0416,44.011,44.0171,24100.0
2013-11-12 15:15:00,71.87,71.89,71.85,71.88,19300.0,44.0171,44.0293,44.0048,44.0232,19300.0
2013-11-12 15:20:00,71.89,71.91,71.86,71.88,23200.0,44.0293,44.0416,44.011,44.0232,23200.0
2013-11-12 15:25:00,71.88,71.91,71.81,71.81,30900.0,44.0232,44.0416,43.9803,43.9803,30900.0
2013-11-12 15:30:00,71.82,71.82,71.77,71.81,37300.0,43.9865,43.9865,43.9558,43.9803,37300.0
2013-11-12 15:35:00,71.8,71.81,71.73,71.74,49700.0,43.9742,43.9803,43.9313,43.9375,49700.0
2013-11-12 15:40:00,71.74,71.8,71.73,71.78,42200.0,43.9375,43.9742,43.9313,43.962,42200.0
2013-11-12 15:45:00,71.78,71.79,71.65,71.69,97900.0,43.962,43.9681,43.8823,43.9068,97900.0
2013-11-12 15:50:00,71.69,71.74,71.69,71.73,73300.0,43.9068,43.9375,43.9068,43.9313,73300.0
2013-11-12 15:55:00,71.73,71.75,71.71,71.74,240400.0,43.9313,43.9436,43.9191,43.9375,240400.0
2013-11-13 09:30:00,70.6,70.86,70.48,70.53,76400.0,43.7148,43.8758,43.6405,43.6715,76400.0
2013-11-13 09:35:00,70.52,70.54,70.2,70.26,78700.0,43.6653,43.6777,43.4672,43.5043,78700.0
2013-11-13 09:40:00,70.26,70.33,70.03,70.25,86100.0,43.5043,43.5476,43.3619,43.4981,86100.0
2013-11-13 09:45:00,70.24,70.31,70.11,70.22,74900.0,43.4919,43.5353,43.4114,43.4795,74900.0
2013-11-13 09:50:00,70.24,70.54,70.24,70.52,72500.0,43.4919,43.6777,43.4919,43.6653,72500.0
2013-11-13 09:55:00,70.53,70.55,70.37,70.53,67100.0,43.6715,43.6839,43.5724,43.6715,67100.0
2013-11-13 10:00:00,70.53,70.61,70.52,70.56,42700.0,43.6715,43.721,43.6653,43.6901,42700.0
2013-11-13 10:05:00,70.57,70.61,70.41,70.48,45400.0,43.6963,43.721,43.5972,43.6405,45400.0
2013-11-13 10:10:00,70.49,70.61,70.48,70.57,45500.0,43.6467,43.721,43.6405,43.6963,45500.0
2013-11-13 10:15:00,70.57,70.7,70.56,70.7,29800.0,43.6963,43.7767,43.6901,43.7767,29800.0
2013-11-13 10:20:00,70.69,70.74,70.56,70.58,30600.0,43.7706,43.8015,43.6901,43.7024,30600.0
2013-11-13 10:25:00,70.59,70.63,70.54,70.6,21100.0,43.7086,43.7334,43.6777,43.7148,21100.0
2013-11-13 10:30:00,70.59,70.62,70.46,70.53,28200.0,43.7086,43.7272,43.6281,43.6715,28200.0
2013-11-13 10:35:00,70.53,70.55,70.5,70.53,19900.0,43.6715,43.6839,43.6529,43.6715,19900.0
2013-11-13 10:40:00,70.53,70.56,70.47,70.53,22700.0,43.6715,43.6901,43.6343,43.6715,22700.0
2013-11-13 10:45:00,70.54,70.56,70.49,70.52,26400.0,43.6777,43.6901,43.6467,43.6653,26400.0
2013-11-13 10:50:00,70.54,70.6,70.53,70.6,31900.0,43.6777,43.7148,43.6715,43.7148,31900.0
2013-11-13 10:55:00,70.6,70.64,70.57,70.57,32300.0,43.7148,43.7396,43.6963,43.6963,32300.0
2013-11-13 11:00:00,70.58,70.61,70.51,70.56,31500.0,43.7024,43.721,43.6591,43.6901,31500.0
2013-11-13 11:05:00,70.57,70.67,70.57,70.66,60400.0,43.6963,43.7582,43.6963,43.752,60400.0
2013-11-13 11:10:00,70.66,70.67,70.63,70.66,44400.0,43.752,43.7582,43.7334,43.752,44400.0
2013-11-13 11:15:00,70.65,70.68,70.6,70.68,64100.0,43.7458,43.7644,43.7148,43.7644,64100.0
2013-11-13 11:20:00,70.68,70.7,70.59,70.59,48800.0,43.7644,43.7767,43.7086,43.7086,48800.0
2013-11-13 11:25:00,70.6,70.62,70.52,70.54,40400.0,43.7148,43.7272,43.6653,43.6777,40400.0
2013-11-13 11:30:00,70.54,70.55,70.43,70.45,50000.0,43.6777,43.6839,43.6096,43.6219,50000.0
2013-11-13 11:35:00,70.45,70.46,70.33,70.34,28300.0,43.6219,43.6281,43.5476,43.5538,28300.0
2013-11-13 11:40:00,70.34,70.39,70.33,70.34,31800.0,43.5538,43.5848,43.5476,43.5538,31800.0
2013-11-13 11:45:00,70.34,70.39,70.33,70.37,32100.0,43.5538,43.5848,43.5476,43.5724,32100.0
2013-11-13 11:50:00,70.38,70.42,70.36,70.42,25900.0,43.5786,43.6034,43.5662,43.6034,25900.0
2013-11-13 11:55:00,70.42,70.5,70.42,70.42,36700.0,43.6034,43.6529,43.6034,43.6034,36700.0
2013-11-13 12:00:00,70.42,70.43,70.35,70.4,29900.0,43.6034,43.6096,43.56,43.591,29900.0
2013-11-13 12:05:00,70.4,70.43,70.37,70.42,35600.0,43.591,43.6096,43.5724,43.6034,35600.0
2013-11-13 12:10:00,70.42,70.43,70.41,70.43,7600.0,43.6034,43.6096,43.5972,43.6096,7600.0
2013-11-13 12:15:00,70.42,70.45,70.39,70.45,12700.0,43.6034,43.6219,43.5848,43.6219,12700.0
2013-11-13 12:20:00,70.45,70.54,70.45,70.53,17800.0,43.6219,43.6777,43.6219,43.6715,17800.0
2013-11-13 12:25:00,70.53,70.55,70.49,70.53,23500.0,43.6715,43.6839,43.6467,43.6715,23500.0
2013-11-13 12:30:00,70.54,70.56,70.45,70.46,78300.0,43.6777,43.6901,43.6219,43.6281,78300.0
2013-11-13 12:35:00,70.45,70.48,70.4,70.45,23400.0,43.6219,43.6405,43.591,43.6219,23400.0
2013-11-13 12:40:00,70.46,70.49,70.45,70.49,27000.0,43.6281,43.6467,43.6219,43.6467,27000.0
2013-11-13 12:45:00,70.49,70.51,70.48,70.5,38800.0,43.6467,43.6591,43.6405,43.6529,38800.0
2013-11-13 12:50:00,70.5,70.51,70.49,70.51,19200.0,43.6529,43.6591,43.6467,43.6591,19200.0
2013-11-13 12:55:00,70.51,70.52,70.49,70.52,27300.0,43.6591,43.6653,43.6467,43.6653,27300.0
2013-11-13 13:00:00,70.53,70.53,70.46,70.47,32300.0,43.6715,43.6715,43.6281,43.6343,32300.0
2013-11-13 13:05:00,70.47,70.48,70.45,70.47,21200.0,43.6343,43.6405,43.6219,43.6343,21200.0
2013-11-13 13:10:00,70.48,70.48,70.45,70.45,48900.0,43.6405,43.6405,43.6219,43.6219,48900.0
2013-11-13 13:15:00,70.44,70.46,70.44,70.45,27200.0,43.6158,43.6281,43.6158,43.6219,27200.0
2013-11-13 13:20:00,70.45,70.52,70.45,70.49,34800.0,43.6219,43.6653,43.6219,43.6467,34800.0
2013-11-13 13:25:00,70.49,70.65,70.48,70.65,186000.0,43.6467,43.7458,43.6405,43.7458,186000.0
2013-11-13 13:30:00,70.65,70.73,70.65,70.7,28800.0,43.7458,43.7953,43.7458,43.7767,28800.0
2013-11-13 13:35:00,70.7,70.7,70.62,70.62,25100.0,43.7767,43.7767,43.7272,43.7272,25100.0
2013-11-13 13:40:00,70.61,70.61,70.55,70.58,26300.0,43.721,43.721,43.6839,43.7024,26300.0
2013-11-13 13:45:00,70.58,70.7,70.58,70.7,25900.0,43.7024,43.7767,43.7024,43.7767,25900.0
2013-11-13 13:50:00,70.71,70.73,70.68,70.68,14600.0,43.7829,43.7953,43.7644,43.7644,14600.0
2013-11-13 13:55:00,70.68,70.7,70.67,70.69,15600.0,43.7644,43.7767,43.7582,43.7706,15600.0
2013-11-13 14:00:00,70.69,70.71,70.67,70.71,14300.0,43.7706,43.7829,43.7582,43.7829,14300.0
2013-11-13 14:05:00,70.72,70.73,70.7,70.71,11400.0,43.7891,43.7953,43.7767,43.7829,11400.0
2013-11-13 14:10:00,70.7,70.79,70.7,70.79,85200.0,43.7767,43.8325,43.7767,43.8325,85200.0
2013-11-13 14:15:00,70.79,70.9,70.79,70.87,54500.0,43.8325,43.9006,43.8325,43.882,54500.0
2013-11-13 14:20:00,70.86,70.94,70.85,70.92,60700.0,43.8758,43.9254,43.8696,43.913,60700.0
2013-11-13 14:25:00,70.92,70.92,70.79,70.79,24700.0,43.913,43.913,43.8325,43.8325,24700.0
2013-11-13 14:30:00,70.8,70.8,70.7,70.71,23800.0,43.8387,43.8387,43.7767,43.7829,23800.0
2013-11-13 14:35:00,70.72,70.75,70.67,70.67,17000.0,43.7891,43.8077,43.7582,43.7582,17000.0
2013-11-13 14:40:00,70.67,70.67,70.56,70.56,23900.0,43.7582,43.7582,43.6901,43.6901,23900.0
2013-11-13 14:45:00,70.57,70.61,70.51,70.61,48500.0,43.6963,43.721,43.6591,43.721,48500.0
2013-11-13 14:50:00,70.6,70.62,70.58,70.61,23600.0,43.7148,43.7272,43.7024,43.721,23600.0
2013-11-13 14:55:00,70.6,70.67,70.6,70.67,16800.0,43.7148,43.7582,43.7148,43.7582,16800.0
2013-11-13 15:00:00,70.67,70.67,70.61,70.61,38700.0,43.7582,43.7582,43.721,43.721,38700.0
2013-11-13 15:05:00,70.61,70.64,70.61,70.62,16000.0,43.721,43.7396,43.721,43.7272,16000.0
2013-11-13 15:10:00,70.63,70.68,70.62,70.68,26000.0,43.7334,43.7644,43.7272,43.7644,26000.0
2013-11-13 15:15:00,70.68,70.7,70.64,70.67,36200.0,43.7644,43.7767,43.7396,43.7582,36200.0
2013-11-13 15:20:00,70.66,70.69,70.64,70.67,35000.0,43.752,43.7706,43.7396,43.7582,35000.0
2013-11-13 15:25:00,70.67,70.68,70.64,70.65,32400.0,43.7582,43.7644,43.7396,43.7458,32400.0
2013-11-13 15:30:00,70.65,70.66,70.62,70.63,48200.0,43.7458,43.752,43.7272,43.7334,48200.0
2013-11-13 15:35:00,70.63,70.72,70.62,70.72,46400.0,43.7334,43.7891,43.7272,43.7891,46400.0
2013-11-13 15:40:00,70.72,70.79,70.72,70.78,53300.0,43.7891,43.8325,43.7891,43.8263,53300.0
2013-11-13 15:45:00,70.77,70.9,70.77,70.9,70700.0,43.8201,43.9006,43.8201,43.9006,70700.0
2013-11-13 15:50:00,70.9,70.9,70.82,70.87,119100.0,43.9006,43.9006,43.8511,43.882,119100.0
2013-11-13 15:55:00,70.87,70.93,70.84,70.91,243300.0,43.882,43.9192,43.8634,43.9068,243300.0
2013-11-14 09:30:00,71.12,71.4,71.12,71.28,62000.0,44.0368,44.2102,44.0368,44.1359,62000.0
2013-11-14 09:35:00,71.33,71.36,71.16,71.16,37700.0,44.1668,44.1854,44.0616,44.0616,37700.0
2013-11-14 09:40:00,71.18,71.32,71.06,71.08,34000.0,44.074,44.1606,43.9997,44.012,34000.0
2013-11-14 09:45:00,71.09,71.19,71.07,71.08,46000.0,44.0182,44.0802,44.0058,44.012,46000.0
2013-11-14 09:50:00,71.05,71.26,70.96,71.26,21900.0,43.9935,44.1235,43.9377,44.1235,21900.0
2013-11-14 09:55:00,71.25,71.39,71.17,71.33,56400.0,44.1173,44.204,44.0678,44.1668,56400.0
2013-11-14 10:00:00,71.35,71.57,71.31,71.56,57600.0,44.1792,44.3154,44.1545,44.3093,57600.0
2013-11-14 10:05:00,71.56,71.56,71.42,71.42,32100.0,44.3093,44.3093,44.2226,44.2226,32100.0
2013-11-14 10:10:00,71.42,71.45,71.32,71.34,54100.0,44.2226,44.2411,44.1606,44.173,54100.0
2013-11-14 10:15:00,71.34,71.34,71.19,71.27,70100.0,44.173,44.173,44.0802,44.1297,70100.0
2013-11-14 10:20:00,71.29,71.56,71.27,71.56,31400.0,44.1421,44.3093,44.1297,44.3093,31400.0
2013-11-14 10:25:00,71.56,71.59,71.37,71.37,26700.0,44.3093,44.3278,44.1916,44.1916,26700.0
2013-11-14 10:30:00,71.36,71.49,71.28,71.47,26200.0,44.1854,44.2659,44.1359,44.2535,26200.0
2013-11-14 10:35:00,71.47,71.61,71.45,71.61,35500.0,44.2535,44.3402,44.2411,44.3402,35500.0
2013-11-14 10:40:00,71.59,71.62,71.52,71.54,15400.0,44.3278,44.3464,44.2845,44.2969,15400.0
2013-11-14 10:45:00,71.52,71.64,71.5,71.57,37100.0,44.2845,44.3588,44.2721,44.3154,37100.0
2013-11-14 10:50:00,71.6,71.72,71.6,71.69,29900.0,44.334,44.4083,44.334,44.3897,29900.0
2013-11-14 10:55:00,71.69,71.7,71.6,71.6,18400.0,44.3897,44.3959,44.334,44.334,18400.0
2013-11-14 11:00:00,71.6,71.71,71.58,71.68,16200.0,44.334,44.4021,44.3216,44.3836,16200.0
2013-11-14 11:05:00,71.68,71.75,71.68,71.7,29700.0,44.3836,44.4269,44.3836,44.3959,29700.0
2013-11-14 11:10:00,71.71,71.72,71.63,71.66,23000.0,44.4021,44.4083,44.3526,44.3712,23000.0
2013-11-14 11:15:00,71.66,71.83,71.65,71.79,25900.0,44.3712,44.4764,44.365,44.4517,25900.0
2013-11-14 11:20:00,71.81,71.86,71.8,71.84,41200.0,44.464,44.495,44.4579,44.4826,41200.0
2013-11-14 11:25:00,71.83,71.83,71.61,71.61,45700.0,44.4764,44.4764,44.3402,44.3402,45700.0
2013-11-14 11:30:00,71.62,71.62,71.44,71.46,65100.0,44.3464,44.3464,44.2349,44.2473,65100.0
2013-11-14 11:35:00,71.46,71.51,71.43,71.48,20100.0,44.2473,44.2783,44.2288,44.2597,20100.0
2013-11-14 11:40:00,71.51,71.64,71.51,71.64,14400.0,44.2783,44.3588,44.2783,44.3588,14400.0
2013-11-14 11:45:00,71.65,71.66,71.52,71.52,14700.0,44.365,44.3712,44.2845,44.2845,14700.0
2013-11-14 11:50:00,71.52,71.58,71.48,71.58,14100.0,44.2845,44.3216,44.2597,44.3216,14100.0
2013-11-14 11:55:00,71.59,71.61,71.56,71.58,12700.0,44.3278,44.3402,44.3093,44.3216,12700.0
2013-11-14 12:00:00,71.59,71.61,71.56,71.59,12000.0,44.3278,44.3402,44.3093,44.3278,12000.0
2013-11-14 12:05:00,71.59,71.63,71.57,71.63,13300.0,44.3278,44.3526,44.3154,44.3526,13300.0
2013-11-14 12:10:00,71.61,71.68,71.61,71.68,14200.0,44.3402,44.3836,44.3402,44.3836,14200.0
2013-11-14 12:15:00,71.67,71.68,71.55,71.55,13200.0,44.3774,44.3836,44.3031,44.3031,13200.0
2013-11-14 12:20:00,71.55,71.6,71.54,71.59,14200.0,44.3031,44.334,44.2969,44.3278,14200.0
2013-11-14 12:25:00,71.59,71.61,71.56,71.56,8800.0,44.3278,44.3402,44.3093,44.3093,8800.0
2013-11-14 12:30:00,71.56,71.57,71.5,71.53,10900.0,44.3093,44.3154,44.2721,44.2907,10900.0
2013-11-14 12:35:00,71.53,71.55,71.52,71.54,6000.0,44.2907,44.3031,44.2845,44.2969,6000.0
2013-11-14 12:40:00,71.53,71.53,71.47,71.51,11500.0,44.2907,44.2907,44.2535,44.2783,11500.0
2013-11-14 12:45:00,71.51,71.52,71.46,71.48,8800.0,44.2783,44.2845,44.2473,44.2597,8800.0
2013-11-14 12:50:00,71.48,71.56,71.48,71.52,11600.0,44.2597,44.3093,44.2597,44.2845,11600.0
2013-11-14 12:55:00,71.52,71.53,71.47,71.47,13400.0,44.2845,44.2907,44.2535,44.2535,13400.0
2013-11-14 13:00:00,71.48,71.53,71.45,71.52,89600.0,44.2597,44.2907,44.2411,44.2845,89600.0
2013-11-14 13:05:00,71.53,71.58,71.53,71.57,21000.0,44.2907,44.3216,44.2907,44.3154,21000.0
2013-11-14 13:10:00,71.56,71.56,71.52,71.52,12300.0,44.3093,44.3093,44.2845,44.2845,12300.0
2013-11-14 13:15:00,71.52,71.57,71.51,71.54,17400.0,44.2845,44.3154,44.2783,44.2969,17400.0
2013-11-14 13:20:00,71.55,71.55,71.44,71.45,18500.0,44.3031,44.3031,44.2349,44.2411,18500.0
2013-11-14 13:25:00,71.45,71.49,71.45,71.46,18000.0,44.2411,44.2659,44.2411,44.2473,18000.0
2013-11-14 13:30:00,71.48,71.48,71.44,71.45,10800.0,44.2597,44.2597,44.2349,44.2411,10800.0
2013-11-14 13:35:00,71.44,71.45,71.4,71.41,18600.0,44.2349,44.2411,44.2102,44.2164,18600.0
2013-11-14 13:40:00,71.41,71.44,71.4,71.44,15300.0,44.2164,44.2349,44.2102,44.2349,15300.0
2013-11-14 13:45:00,71.44,71.45,71.4,71.4,19000.0,44.2349,44.2411,44.2102,44.2102,19000.0
2013-11-14 13:50:00,71.4,71.42,71.32,71.32,19700.0,44.2102,44.2226,44.1606,44.1606,19700.0
2013-11-14 13:55:00,71.31,71.33,71.27,71.33,21300.0,44.1545,44.1668,44.1297,44.1668,21300.0
2013-11-14 14:00:00,71.33,71.41,71.31,71.4,23900.0,44.1668,44.2164,44.1545,44.2102,23900.0
2013-11-14 14:05:00,71.4,71.41,71.38,71.41,9100.0,44.2102,44.2164,44.1978,44.2164,9100.0
2013-11-14 14:10:00,71.41,71.49,71.41,71.46,18300.0,44.2164,44.2659,44.2164,44.2473,18300.0
2013-11-14 14:15:00,71.46,71.5,71.43,71.5,14000.0,44.2473,44.2721,44.2288,44.2721,14000.0
2013-11-14 14:20:00,71.49,71.51,71.45,71.45,13200.0,44.2659,44.2783,44.2411,44.2411,13200.0
2013-11-14 14:25:00,71.45,71.46,71.41,71.42,11700.0,44.2411,44.2473,44.2164,44.2226,11700.0
2013-11-14 14:30:00,71.43,71.47,71.37,71.38,12700.0,44.2288,44.2535,44.1916,44.1978,12700.0
2013-11-14 14:35:00,71.39,71.43,71.38,71.41,13100.0,44.204,44.2288,44.1978,44.2164,13100.0
2013-11-14 14:40:00,71.41,71.42,71.39,71.41,11700.0,44.2164,44.2226,44.204,44.2164,11700.0
2013-11-14 14:45:00,71.39,71.42,71.38,71.39,14500.0,44.204,44.2226,44.1978,44.204,14500.0
2013-11-14 14:50:00,71.38,71.39,71.29,71.29,24100.0,44.1978,44.204,44.1421,44.1421,24100.0
2013-11-14 14:55:00,71.3,71.36,71.29,71.36,13700.0,44.1483,44.1854,44.1421,44.1854,13700.0
2013-11-14 15:00:00,71.37,71.39,71.35,71.38,11800.0,44.1916,44.204,44.1792,44.1978,11800.0
2013-11-14 15:05:00,71.37,71.37,71.31,71.35,43500.0,44.1916,44.1916,44.1545,44.1792,43500.0
2013-11-14 15:10:00,71.36,71.42,71.36,71.4,24700.0,44.1854,44.2226,44.1854,44.2102,24700.0
2013-11-14 15:15:00,71.4,71.43,71.39,71.4,13000.0,44.2102,44.2288,44.204,44.2102,13000.0
2013-11-14 15:20:00,71.39,71.42,71.36,71.42,23300.0,44.204,44.2226,44.1854,44.2226,23300.0
2013-11-14 15:25:00,71.42,71.49,71.42,71.47,20900.0,44.2226,44.2659,44.2226,44.2535,20900.0
2013-11-14 15:30:00,71.45,71.46,71.43,71.46,26400.0,44.2411,44.2473,44.2288,44.2473,26400.0
2013-11-14 15:35:00,71.46,71.48,71.43,71.48,31200.0,44.2473,44.2597,44.2288,44.2597,31200.0
2013-11-14 15:40:00,71.48,71.5,71.47,71.47,32600.0,44.2597,44.2721,44.2535,44.2535,32600.0
2013-11-14 15:45:00,71.48,71.5,71.44,71.45,79400.0,44.2597,44.2721,44.2349,44.2411,79400.0
2013-11-14 15:50:00,71.44,71.44,71.4,71.42,59000.0,44.2349,44.2349,44.2102,44.2226,59000.0
2013-11-14 15:55:00,71.42,71.51,71.4,71.5,172300.0,44.2226,44.2783,44.2102,44.2721,172300.0
2013-11-15 09:30:00,71.07,71.35,71.05,71.31,339300.0,44.0058,44.1792,43.9935,44.1545,339300.0
2013-11-15 09:35:00,71.35,71.67,71.35,71.65,37400.0,44.1792,44.3774,44.1792,44.365,37400.0
2013-11-15 09:40:00,71.65,71.74,71.46,71.46,88600.0,44.365,44.4207,44.2473,44.2473,88600.0
2013-11-15 09:45:00,71.45,71.61,71.39,71.6,12300.0,44.2411,44.3402,44.204,44.334,12300.0
2013-11-15 09:50:00,71.59,71.63,71.47,71.62,31400.0,44.3278,44.3526,44.2535,44.3464,31400.0
2013-11-15 09:55:00,71.62,71.69,71.46,71.52,44000.0,44.3464,44.3897,44.2473,44.2845,44000.0
2013-11-15 10:00:00,71.54,71.56,71.25,71.27,80700.0,44.2969,44.3093,44.1173,44.1297,80700.0
2013-11-15 10:05:00,71.28,71.47,71.27,71.44,55500.0,44.1359,44.2535,44.1297,44.2349,55500.0
2013-11-15 10:10:00,71.44,71.63,71.41,71.6,46500.0,44.2349,44.3526,44.2164,44.334,46500.0
2013-11-15 10:15:00,71.59,71.65,71.54,71.54,14900.0,44.3278,44.365,44.2969,44.2969,14900.0
2013-11-15 10:20:00,71.54,71.62,71.52,71.62,11100.0,44.2969,44.3464,44.2845,44.3464,11100.0
2013-11-15 10:25:00,71.62,71.63,71.56,71.59,11600.0,44.3464,44.3526,44.3093,44.3278,11600.0
2013-11-15 10:30:00,71.58,71.58,71.45,71.46,19000.0,44.3216,44.3216,44.2411,44.2473,19000.0
2013-11-15 10:35:00,71.46,71.51,71.44,71.5,27700.0,44.2473,44.2783,44.2349,44.2721,27700.0
2013-11-15 10:40:00,71.5,71.55,71.5,71.54,39500.0,44.2721,44.3031,44.2721,44.2969,39500.0
2013-11-15 10:45:00,71.53,71.54,71.49,71.52,23600.0,44.2907,44.2969,44.2659,44.2845,23600.0
2013-11-15 10:50:00,71.53,71.59,71.48,71.48,17700.0,44.2907,44.3278,44.2597,44.2597,17700.0
2013-11-15 10:55:00,71.49,71.49,71.41,71.47,9300.0,44.2659,44.2659,44.2164,44.2535,9300.0
2013-11-15 11:00:00,71.47,71.5,71.45,71.5,12000.0,44.2535,44.2721,44.2411,44.2721,12000.0
2013-11-15 11:05:00,71.5,71.5,71.43,71.43,9000.0,44.2721,44.2721,44.2288,44.2288,9000.0
2013-11-15 11:10:00,71.44,71.47,71.42,71.45,10100.0,44.2349,44.2535,44.2226,44.2411,10100.0
2013-11-15 11:15:00,71.46,71.51,71.45,71.46,19300.0,44.2473,44.2783,44.2411,44.2473,19300.0
2013-11-15 11:20:00,71.45,71.55,71.45,71.53,20100.0,44.2411,44.3031,44.2411,44.2907,20100.0
2013-11-15 11:25:00,71.53,71.61,71.52,71.58,16500.0,44.2907,44.3402,44.2845,44.3216,16500.0
2013-11-15 11:30:00,71.59,71.64,71.57,71.6,20000.0,44.3278,44.3588,44.3154,44.334,20000.0
2013-11-15 11:35:00,71.6,71.69,71.57,71.58,20800.0,44.334,44.3897,44.3154,44.3216,20800.0
2013-11-15 11:40:00,71.58,71.58,71.54,71.54,13500.0,44.3216,44.3216,44.2969,44.2969,13500.0
2013-11-15 11:45:00,71.55,71.55,71.48,71.5,9800.0,44.3031,44.3031,44.2597,44.2721,9800.0
2013-11-15 11:50:00,71.5,71.5,71.37,71.39,16700.0,44.2721,44.2721,44.1916,44.204,16700.0
2013-11-15 11:55:00,71.38,71.4,71.35,71.35,7000.0,44.1978,44.2102,44.1792,44.1792,7000.0
2013-11-15 12:00:00,71.36,71.36,71.32,71.33,6800.0,44.1854,44.1854,44.1606,44.1668,6800.0
2013-11-15 12:05:00,71.34,71.39,71.34,71.39,18100.0,44.173,44.204,44.173,44.204,18100.0
2013-11-15 12:10:00,71.38,71.4,71.31,71.31,12200.0,44.1978,44.2102,44.1545,44.1545,12200.0
2013-11-15 12:15:00,71.31,71.34,71.31,71.32,10300.0,44.1545,44.173,44.1545,44.1606,10300.0
2013-11-15 12:20:00,71.32,71.33,71.25,71.26,16300.0,44.1606,44.1668,44.1173,44.1235,16300.0
2013-11-15 12:25:00,71.27,71.32,71.27,71.3,11800.0,44.1297,44.1606,44.1297,44.1483,11800.0
2013-11-15 12:30:00,71.31,71.33,71.29,71.29,14400.0,44.1545,44.1668,44.1421,44.1421,14400.0
2013-11-15 12:35:00,71.3,71.35,71.29,71.34,16100.0,44.1483,44.1792,44.1421,44.173,16100.0
2013-11-15 12:40:00,71.34,71.37,71.32,71.35,12200.0,44.173,44.1916,44.1606,44.1792,12200.0
2013-11-15 12:45:00,71.35,71.36,71.31,71.31,4900.0,44.1792,44.1854,44.1545,44.1545,4900.0
2013-11-15 12:50:00,71.31,71.31,71.28,71.3,24000.0,44.1545,44.1545,44.1359,44.1483,24000.0
2013-11-15 12:55:00,71.29,71.29,71.24,71.26,7500.0,44.1421,44.1421,44.1111,44.1235,7500.0
2013-11-15 13:00:00,71.27,71.31,71.27,71.3,6700.0,44.1297,44.1545,44.1297,44.1483,6700.0
2013-11-15 13:05:00,71.3,71.39,71.3,71.39,6400.0,44.1483,44.204,44.1483,44.204,6400.0
2013-11-15 13:10:00,71.4,71.43,71.4,71.42,8000.0,44.2102,44.2288,44.2102,44.2226,8000.0
2013-11-15 13:15:00,71.41,71.45,71.41,71.45,11800.0,44.2164,44.2411,44.2164,44.2411,11800.0
2013-11-15 13:20:00,71.45,71.52,71.45,71.5,14600.0,44.2411,44.2845,44.2411,44.2721,14600.0
2013-11-15 13:25:00,71.49,71.57,71.49,71.57,11800.0,44.2659,44.3154,44.2659,44.3154,11800.0
2013-11-15 13:30:00,71.58,71.59,71.57,71.59,11900.0,44.3216,44.3278,44.3154,44.3278,11900.0
2013-11-15 13:35:00,71.59,71.65,71.59,71.64,11900.0,44.3278,44.365,44.3278,44.3588,11900.0
2013-11-15 13:40:00,71.64,71.69,71.63,71.68,15600.0,44.3588,44.3897,44.3526,44.3836,15600.0
2013-11-15 13:45:00,71.69,71.73,71.69,71.69,26000.0,44.3897,44.4145,44.3897,44.3897,26000.0
2013-11-15 13:50:00,71.68,71.69,71.64,71.65,15600.0,44.3836,44.3897,44.3588,44.365,15600.0
2013-11-15 13:55:00,71.66,71.67,71.61,71.66,9900.0,44.3712,44.3774,44.3402,44.3712,9900.0
2013-11-15 14:00:00,71.66,71.7,71.66,71.7,10200.0,44.3712,44.3959,44.3712,44.3959,10200.0
2013-11-15 14:05:00,71.7,71.71,71.68,71.68,18600.0,44.3959,44.4021,44.3836,44.3836,18600.0
2013-11-15 14:10:00,71.68,71.69,71.67,71.69,5900.0,44.3836,44.3897,44.3774,44.3897,5900.0
2013-11-15 14:15:00,71.68,71.74,71.66,71.68,24400.0,44.3836,44.4207,44.3712,44.3836,24400.0
2013-11-15 14:20:00,71.68,71.71,71.68,71.69,8100.0,44.3836,44.4021,44.3836,44.3897,8100.0
2013-11-15 14:25:00,71.69,71.73,71.68,71.71,13700.0,44.3897,44.4145,44.3836,44.4021,13700.0
2013-11-15 14:30:00,71.72,71.76,71.72,71.75,17400.0,44.4083,44.4331,44.4083,44.4269,17400.0
2013-11-15 14:35:00,71.74,71.77,71.73,71.76,23700.0,44.4207,44.4393,44.4145,44.4331,23700.0
2013-11-15 14:40:00,71.76,71.79,71.75,71.77,31500.0,44.4331,44.4517,44.4269,44.4393,31500.0
2013-11-15 14:45:00,71.77,71.77,71.73,71.74,6700.0,44.4393,44.4393,44.4145,44.4207,6700.0
2013-11-15 14:50:00,71.75,71.75,71.72,71.72,16600.0,44.4269,44.4269,44.4083,44.4083,16600.0
2013-11-15 14:55:00,71.73,71.76,71.72,71.74,18800.0,44.4145,44.4331,44.4083,44.4207,18800.0
2013-11-15 15:00:00,71.74,71.76,71.7,71.73,16700.0,44.4207,44.4331,44.3959,44.4145,16700.0
2013-11-15 15:05:00,71.74,71.79,71.72,71.75,21500.0,44.4207,44.4517,44.4083,44.4269,21500.0
2013-11-15 15:10:00,71.75,71.77,71.74,71.75,15600.0,44.4269,44.4393,44.4207,44.4269,15600.0
2013-11-15 15:15:00,71.75,71.75,71.71,71.73,19300.0,44.4269,44.4269,44.4021,44.4145,19300.0
2013-11-15 15:20:00,71.73,71.73,71.7,71.72,11300.0,44.4145,44.4145,44.3959,44.4083,11300.0
2013-11-15 15:25:00,71.71,71.73,71.7,71.71,15500.0,44.4021,44.4145,44.3959,44.4021,15500.0
2013-11-15 15:30:00,71.71,71.75,71.7,71.7,23400.0,44.4021,44.4269,44.3959,44.3959,23400.0
2013-11-15 15:35:00,71.7,71.7,71.61,71.62,40900.0,44.3959,44.3959,44.3402,44.3464,40900.0
2013-11-15 15:40:00,71.62,71.72,71.62,71.7,36700.0,44.3464,44.4083,44.3464,44.3959,36700.0
2013-11-15 15:45:00,71.69,71.7,71.62,71.65,97800.0,44.3897,44.3959,44.3464,44.365,97800.0
2013-11-15 15:50:00,71.66,71.68,71.65,71.65,45300.0,44.3712,44.3836,44.365,44.365,45300.0
2013-11-15 15:55:00,71.65,71.8,71.64,71.79,231000.0,44.365,44.4579,44.3588,44.4517,231000.0
2013-11-18 09:30:00,71.82,71.85,71.72,71.77,51500.0,44.4702,44.4888,44.4083,44.4393,51500.0
2013-11-18 09:35:00,71.75,71.78,71.53,71.59,15500.0,44.4269,44.4455,44.2907,44.3278,15500.0
2013-11-18 09:40:00,71.56,71.64,71.49,71.49,25000.0,44.3093,44.3588,44.2659,44.2659,25000.0
2013-11-18 09:45:00,71.47,71.69,71.47,71.65,16500.0,44.2535,44.3897,44.2535,44.365,16500.0
2013-11-18 09:50:00,71.64,71.64,71.5,71.55,18400.0,44.3588,44.3588,44.2721,44.3031,18400.0
2013-11-18 09:55:00,71.53,71.54,71.4,71.5,22500.0,44.2907,44.2969,44.2102,44.2721,22500.0
2013-11-18 10:00:00,71.5,71.58,71.44,71.55,21300.0,44.2721,44.3216,44.2349,44.3031,21300.0
2013-11-18 10:05:00,71.54,71.56,71.46,71.52,18200.0,44.2969,44.3093,44.2473,44.2845,18200.0
2013-11-18 10:10:00,71.52,71.56,71.43,71.5,50400.0,44.2845,44.3093,44.2288,44.2721,50400.0
2013-11-18 10:15:00,71.52,71.64,71.51,71.63,12600.0,44.2845,44.3588,44.2783,44.3526,12600.0
2013-11-18 10:20:00,71.65,71.78,71.65,71.7,25200.0,44.365,44.4455,44.365,44.3959,25200.0
2013-11-18 10:25:00,71.7,71.74,71.63,71.63,41700.0,44.3959,44.4207,44.3526,44.3526,41700.0
2013-11-18 10:30:00,71.63,71.71,71.62,71.68,20000.0,44.3526,44.4021,44.3464,44.3836,20000.0
2013-11-18 10:35:00,71.67,71.67,71.63,71.63,33300.0,44.3774,44.3774,44.3526,44.3526,33300.0
2013-11-18 10:40:00,71.63,71.63,71.54,71.55,15800.0,44.3526,44.3526,44.2969,44.3031,15800.0
2013-11-18 10:45:00,71.56,71.57,71.5,71.52,12300.0,44.3093,44.3154,44.2721,44.2845,12300.0
2013-11-18 10:50:00,71.51,71.53,71.4,71.4,31400.0,44.2783,44.2907,44.2102,44.2102,31400.0
2013-11-18 10:55:00,71.4,71.4,71.33,71.33,21200.0,44.2102,44.2102,44.1668,44.1668,21200.0
2013-11-18 11:00:00,71.35,71.36,71.26,71.35,41600.0,44.1792,44.1854,44.1235,44.1792,41600.0
2013-11-18 11:05:00,71.32,71.37,71.29,71.33,16100.0,44.1606,44.1916,44.1421,44.1668,16100.0
2013-11-18 11:10:00,71.33,71.45,71.33,71.43,21500.0,44.1668,44.2411,44.1668,44.2288,21500.0
2013-11-18 11:15:00,71.43,71.43,71.36,71.42,25600.0,44.2288,44.2288,44.1854,44.2226,25600.0
2013-11-18 11:20:00,71.43,71.54,71.42,71.54,17900.0,44.2288,44.2969,44.2226,44.2969,17900.0
2013-11-18 11:25:00,71.54,71.59,71.51,71.59,24900.0,44.2969,44.3278,44.2783,44.3278,24900.0
2013-11-18 11:30:00,71.58,71.62,71.56,71.59,20100.0,44.3216,44.3464,44.3093,44.3278,20100.0
2013-11-18 11:35:00,71.59,71.59,71.51,71.52,14500.0,44.3278,44.3278,44.2783,44.2845,14500.0
2013-11-18 11:40:00,71.51,71.58,71.51,71.53,19600.0,44.2783,44.3216,44.2783,44.2907,19600.0
2013-11-18 11:45:00,71.53,71.58,71.53,71.55,6300.0,44.2907,44.3216,44.2907,44.3031,6300.0
2013-11-18 11:50:00,71.56,71.6,71.52,71.59,13200.0,44.3093,44.334,44.2845,44.3278,13200.0
2013-11-18 11:55:00,71.56,71.57,71.5,71.5,19100.0,44.3093,44.3154,44.2721,44.2721,19100.0
2013-11-18 12:00:00,71.5,71.56,71.48,71.55,12200.0,44.2721,44.3093,44.2597,44.3031,12200.0
2013-11-18 12:05:00,71.55,71.63,71.55,71.62,11200.0,44.3031,44.3526,44.3031,44.3464,11200.0
2013-11-18 12:10:00,71.62,71.62,71.56,71.58,19600.0,44.3464,44.3464,44.3093,44.3216,19600.0
2013-11-18 12:15:00,71.57,71.57,71.48,71.51,15200.0,44.3154,44.3154,44.2597,44.2783,15200.0
2013-11-18 12:20:00,71.51,71.56,71.51,71.56,10700.0,44.2783,44.3093,44.2783,44.3093,10700.0
2013-11-18 12:25:00,71.56,71.61,71.56,71.59,6600.0,44.3093,44.3402,44.3093,44.3278,6600.0
2013-11-18 12:30:00,71.59,71.6,71.52,71.55,7500.0,44.3278,44.334,44.2845,44.3031,7500.0
2013-11-18 12:35:00,71.55,71.55,71.5,71.53,6800.0,44.3031,44.3031,44.2721,44.2907,6800.0
2013-11-18 12:40:00,71.53,71.56,71.51,71.52,12700.0,44.2907,44.3093,44.2783,44.2845,12700.0
2013-11-18 12:45:00,71.52,71.56,71.5,71.51,16600.0,44.2845,44.3093,44.2721,44.2783,16600.0
2013-11-18 12:50:00,71.51,71.55,71.5,71.54,7100.0,44.2783,44.3031,44.2721,44.2969,7100.0
2013-11-18 12:55:00,71.53,71.56,71.53,71.53,4200.0,44.2907,44.3093,44.2907,44.2907,4200.0
2013-11-18 13:00:00,71.53,71.61,71.53,71.6,13300.0,44.2907,44.3402,44.2907,44.334,13300.0
2013-11-18 13:05:00,71.6,71.62,71.6,71.62,5300.0,44.334,44.3464,44.334,44.3464,5300.0
2013-11-18 13:10:00,71.61,71.66,71.61,71.62,10300.0,44.3402,44.3712,44.3402,44.3464,10300.0
2013-11-18 13:15:00,71.62,71.64,71.59,71.6,8600.0,44.3464,44.3588,44.3278,44.334,8600.0
2013-11-18 13:20:00,71.6,71.62,71.58,71.58,21600.0,44.334,44.3464,44.3216,44.3216,21600.0
2013-11-18 13:25:00,71.59,71.66,71.59,71.66,7900.0,44.3278,44.3712,44.3278,44.3712,7900.0
2013-11-18 13:30:00,71.67,71.67,71.64,71.65,10000.0,44.3774,44.3774,44.3588,44.365,10000.0
2013-11-18 13:35:00,71.64,71.65,71.63,71.63,7900.0,44.3588,44.365,44.3526,44.3526,7900.0
2013-11-18 13:40:00,71.64,71.67,71.64,71.67,14200.0,44.3588,44.3774,44.3588,44.3774,14200.0
2013-11-18 13:45:00,71.67,71.71,71.66,71.66,35600.0,44.3774,44.4021,44.3712,44.3712,35600.0
2013-11-18 13:50:00,71.66,71.66,71.61,71.63,14500.0,44.3712,44.3712,44.3402,44.3526,14500.0
2013-11-18 13:55:00,71.63,71.66,71.61,71.66,22500.0,44.3526,44.3712,44.3402,44.3712,22500.0
2013-11-18 14:00:00,71.66,71.66,71.59,71.6,39200.0,44.3712,44.3712,44.3278,44.334,39200.0
2013-11-18 14:05:00,71.6,71.65,71.6,71.61,26700.0,44.334,44.365,44.334,44.3402,26700.0
2013-11-18 14:10:00,71.61,71.62,71.6,71.61,15000.0,44.3402,44.3464,44.334,44.3402,15000.0
2013-11-18 14:15:00,71.61,71.61,71.58,71.59,26500.0,44.3402,44.3402,44.3216,44.3278,26500.0
2013-11-18 14:20:00,71.58,71.59,71.55,71.57,29300.0,44.3216,44.3278,44.3031,44.3154,29300.0
2013-11-18 14:25:00,71.57,71.61,71.55,71.61,28500.0,44.3154,44.3402,44.3031,44.3402,28500.0
2013-11-18 14:30:00,71.61,71.61,71.57,71.57,35000.0,44.3402,44.3402,44.3154,44.3154,35000.0
2013-11-18 14:35:00,71.56,71.57,71.53,71.54,18800.0,44.3093,44.3154,44.2907,44.2969,18800.0
2013-11-18 14:40:00,71.54,71.54,71.48,71.49,9900.0,44.2969,44.2969,44.2597,44.2659,9900.0
2013-11-18 14:45:00,71.48,71.53,71.48,71.49,60500.0,44.2597,44.2907,44.2597,44.2659,60500.0
2013-11-18 14:50:00,71.48,71.52,71.48,71.52,31400.0,44.2597,44.2845,44.2597,44.2845,31400.0
2013-11-18 14:55:00,71.52,71.54,71.48,71.53,17700.0,44.2845,44.2969,44.2597,44.2907,17700.0
2013-11-18 15:00:00,71.54,71.58,71.52,71.55,26700.0,44.2969,44.3216,44.2845,44.3031,26700.0
2013-11-18 15:05:00,71.55,71.59,71.55,71.56,27200.0,44.3031,44.3278,44.3031,44.3093,27200.0
2013-11-18 15:10:00,71.57,71.61,71.52,71.56,35000.0,44.3154,44.3402,44.2845,44.3093,35000.0
2013-11-18 15:15:00,71.57,71.57,71.52,71.53,85500.0,44.3154,44.3154,44.2845,44.2907,85500.0
2013-11-18 15:20:00,71.53,71.55,71.49,71.49,142100.0,44.2907,44.3031,44.2659,44.2659,142100.0
2013-11-18 15:25:00,71.48,71.56,71.47,71.54,45100.0,44.2597,44.3093,44.2535,44.2969,45100.0
2013-11-18 15:30:00,71.55,71.55,71.47,71.53,25700.0,44.3031,44.3031,44.2535,44.2907,25700.0
2013-11-18 15:35:00,71.53,71.57,71.51,71.52,46000.0,44.2907,44.3154,44.2783,44.2845,46000.0
2013-11-18 15:40:00,71.51,71.56,71.49,71.56,34200.0,44.2783,44.3093,44.2659,44.3093,34200.0
2013-11-18 15:45:00,71.56,71.6,71.51,71.52,73600.0,44.3093,44.334,44.2783,44.2845,73600.0
2013-11-18 15:50:00,71.52,71.54,71.45,71.46,59200.0,44.2845,44.2969,44.2411,44.2473,59200.0
2013-11-18 15:55:00,71.46,71.57,71.46,71.55,110000.0,44.2473,44.3154,44.2473,44.3031,110000.0
2013-11-19 09:30:00,71.54,71.69,71.3,71.31,64900.0,44.2969,44.3897,44.1483,44.1545,64900.0
2013-11-19 09:35:00,71.31,71.56,71.31,71.46,24000.0,44.1545,44.3093,44.1545,44.2473,24000.0
2013-11-19 09:40:00,71.45,71.45,71.35,71.36,12500.0,44.2411,44.2411,44.1792,44.1854,12500.0
2013-11-19 09:45:00,71.36,71.36,71.15,71.16,51100.0,44.1854,44.1854,44.0554,44.0616,51100.0
2013-11-19 09:50:00,71.16,71.17,71.01,71.08,58000.0,44.0616,44.0678,43.9687,44.012,58000.0
2013-11-19 09:55:00,71.08,71.11,71.01,71.09,20600.0,44.012,44.0306,43.9687,44.0182,20600.0
2013-11-19 10:00:00,71.07,71.09,71.01,71.02,38700.0,44.0058,44.0182,43.9687,43.9749,38700.0
2013-11-19 10:05:00,71.02,71.04,70.92,70.95,34300.0,43.9749,43.9873,43.913,43.9315,34300.0
2013-11-19 10:10:00,70.94,71.03,70.94,71.03,28100.0,43.9254,43.9811,43.9254,43.9811,28100.0
2013-11-19 10:15:00,71.04,71.1,71.02,71.04,53000.0,43.9873,44.0244,43.9749,43.9873,53000.0
2013-11-19 10:20:00,71.03,71.07,71.0,71.07,29900.0,43.9811,44.0058,43.9625,44.0058,29900.0
2013-11-19 10:25:00,71.08,71.18,71.08,71.18,20500.0,44.012,44.074,44.012,44.074,20500.0
2013-11-19 10:30:00,71.2,71.23,71.16,71.19,22600.0,44.0863,44.1049,44.0616,44.0802,22600.0
2013-11-19 10:35:00,71.18,71.25,71.11,71.25,37700.0,44.074,44.1173,44.0306,44.1173,37700.0
2013-11-19 10:40:00,71.24,71.24,71.14,71.18,20000.0,44.1111,44.1111,44.0492,44.074,20000.0
2013-11-19 10:45:00,71.18,71.25,71.18,71.2,21500.0,44.074,44.1173,44.074,44.0863,21500.0
2013-11-19 10:50:00,71.2,71.21,71.1,71.11,23600.0,44.0863,44.0925,44.0244,44.0306,23600.0
2013-11-19 10:55:00,71.11,71.11,71.0,71.08,51000.0,44.0306,44.0306,43.9625,44.012,51000.0
2013-11-19 11:00:00,71.09,71.12,71.05,71.05,20000.0,44.0182,44.0368,43.9935,43.9935,20000.0
2013-11-19 11:05:00,71.06,71.11,71.04,71.05,14700.0,43.9997,44.0306,43.9873,43.9935,14700.0
2013-11-19 11:10:00,71.05,71.05,70.93,70.95,31500.0,43.9935,43.9935,43.9192,43.9315,31500.0
2013-11-19 11:15:00,70.96,70.97,70.91,70.94,27500.0,43.9377,43.9439,43.9068,43.9254,27500.0
2013-11-19 11:20:00,70.94,70.95,70.9,70.94,33800.0,43.9254,43.9315,43.9006,43.9254,33800.0
2013-11-19 11:25:00,70.94,70.97,70.92,70.96,31400.0,43.9254,43.9439,43.913,43.9377,31400.0
2013-11-19 11:30:00,70.95,71.02,70.94,70.99,28700.0,43.9315,43.9749,43.9254,43.9563,28700.0
2013-11-19 11:35:00,70.98,70.99,70.96,70.99,17600.0,43.9501,43.9563,43.9377,43.9563,17600.0
2013-11-19 11:40:00,70.98,70.99,70.83,70.88,39300.0,43.9501,43.9563,43.8572,43.8882,39300.0
2013-11-19 11:45:00,70.9,70.91,70.83,70.84,38100.0,43.9006,43.9068,43.8572,43.8634,38100.0
2013-11-19 11:50:00,70.85,70.91,70.83,70.88,18000.0,43.8696,43.9068,43.8572,43.8882,18000.0
2013-11-19 11:55:00,70.88,70.95,70.88,70.95,10300.0,43.8882,43.9315,43.8882,43.9315,10300.0
2013-11-19 12:00:00,70.94,71.0,70.94,71.0,9300.0,43.9254,43.9625,43.9254,43.9625,9300.0
2013-11-19 12:05:00,71.0,71.09,71.0,71.08,24400.0,43.9625,44.0182,43.9625,44.012,24400.0
2013-11-19 12:10:00,71.07,71.07,71.0,71.02,8500.0,44.0058,44.0058,43.9625,43.9749,8500.0
2013-11-19 12:15:00,71.04,71.08,71.03,71.05,12900.0,43.9873,44.012,43.9811,43.9935,12900.0
2013-11-19 12:20:00,71.06,71.14,71.06,71.13,14700.0,43.9997,44.0492,43.9997,44.043,14700.0
2013-11-19 12:25:00,71.13,71.15,71.09,71.11,21900.0,44.043,44.0554,44.0182,44.0306,21900.0
2013-11-19 12:30:00,71.11,71.11,71.06,71.09,49300.0,44.0306,44.0306,43.9997,44.0182,49300.0
2013-11-19 12:35:00,71.09,71.12,71.05,71.1,20700.0,44.0182,44.0368,43.9935,44.0244,20700.0
2013-11-19 12:40:00,71.12,71.14,71.08,71.08,13400.0,44.0368,44.0492,44.012,44.012,13400.0
2013-11-19 12:45:00,71.09,71.09,71.06,71.09,11600.0,44.0182,44.0182,43.9997,44.0182,11600.0
2013-11-19 12:50:00,71.08,71.08,71.03,71.04,6300.0,44.012,44.012,43.9811,43.9873,6300.0
2013-11-19 12:55:00,71.04,71.05,70.99,71.05,15800.0,43.9873,43.9935,43.9563,43.9935,15800.0
2013-11-19 13:00:00,71.05,71.07,71.03,71.03,20000.0,43.9935,44.0058,43.9811,43.9811,20000.0
2013-11-19 13:05:00,71.04,71.04,70.95,70.99,13400.0,43.9873,43.9873,43.9315,43.9563,13400.0
2013-11-19 13:10:00,70.99,71.04,70.97,70.97,16900.0,43.9563,43.9873,43.9439,43.9439,16900.0
2013-11-19 13:15:00,70.98,71.04,70.98,71.03,22800.0,43.9501,43.9873,43.9501,43.9811,22800.0
2013-11-19 13:20:00,71.03,71.05,70.98,70.98,20400.0,43.9811,43.9935,43.9501,43.9501,20400.0
2013-11-19 13:25:00,70.98,71.05,70.98,70.98,9600.0,43.9501,43.9935,43.9501,43.9501,9600.0
2013-11-19 13:30:00,70.99,71.05,70.99,71.04,20100.0,43.9563,43.9935,43.9563,43.9873,20100.0
2013-11-19 13:35:00,71.04,71.08,70.99,71.07,13500.0,43.9873,44.012,43.9563,44.0058,13500.0
2013-11-19 13:40:00,71.07,71.07,71.02,71.06,10000.0,44.0058,44.0058,43.9749,43.9997,10000.0
2013-11-19 13:45:00,71.07,71.07,71.01,71.06,10400.0,44.0058,44.0058,43.9687,43.9997,10400.0
2013-11-19 13:50:00,71.06,71.06,71.0,71.04,13300.0,43.9997,43.9997,43.9625,43.9873,13300.0
2013-11-19 13:55:00,71.04,71.07,70.99,71.01,15000.0,43.9873,44.0058,43.9563,43.9687,15000.0
2013-11-19 14:00:00,71.01,71.1,71.01,71.05,29500.0,43.9687,44.0244,43.9687,43.9935,29500.0
2013-11-19 14:05:00,71.05,71.1,71.0,71.0,20200.0,43.9935,44.0244,43.9625,43.9625,20200.0
2013-11-19 14:10:00,71.0,71.09,70.98,71.08,17800.0,43.9625,44.0182,43.9501,44.012,17800.0
2013-11-19 14:15:00,71.08,71.1,71.06,71.07,15000.0,44.012,44.0244,43.9997,44.0058,15000.0
2013-11-19 14:20:00,71.06,71.06,71.01,71.02,16100.0,43.9997,43.9997,43.9687,43.9749,16100.0
2013-11-19 14:25:00,71.02,71.03,70.93,70.94,18100.0,43.9749,43.9811,43.9192,43.9254,18100.0
2013-11-19 14:30:00,70.94,71.03,70.94,71.01,11700.0,43.9254,43.9811,43.9254,43.9687,11700.0
2013-11-19 14:35:00,71.02,71.05,71.01,71.03,32200.0,43.9749,43.9935,43.9687,43.9811,32200.0
2013-11-19 14:40:00,71.04,71.06,71.02,71.03,13700.0,43.9873,43.9997,43.9749,43.9811,13700.0
2013-11-19 14:45:00,71.04,71.07,71.03,71.03,16800.0,43.9873,44.0058,43.9811,43.9811,16800.0
2013-11-19 14:50:00,71.02,71.03,70.98,71.01,9400.0,43.9749,43.9811,43.9501,43.9687,9400.0
2013-11-19 14:55:00,71.02,71.02,71.0,71.0,12000.0,43.9749,43.9749,43.9625,43.9625,12000.0
2013-11-19 15:00:00,70.99,71.07,70.99,71.03,16400.0,43.9563,44.0058,43.9563,43.9811,16400.0
2013-11-19 15:05:00,71.03,71.12,71.03,71.12,21000.0,43.9811,44.0368,43.9811,44.0368,21000.0
2013-11-19 15:10:00,71.12,71.16,71.09,71.1,32300.0,44.0368,44.0616,44.0182,44.0244,32300.0
2013-11-19 15:15:00,71.11,71.16,71.11,71.13,24100.0,44.0306,44.0616,44.0306,44.043,24100.0
2013-11-19 15:20:00,71.13,71.14,71.08,71.09,13500.0,44.043,44.0492,44.012,44.0182,13500.0
2013-11-19 15:25:00,71.09,71.16,71.09,71.12,21200.0,44.0182,44.0616,44.0182,44.0368,21200.0
2013-11-19 15:30:00,71.12,71.14,71.06,71.07,141100.0,44.0368,44.0492,43.9997,44.0058,141100.0
2013-11-19 15:35:00,71.07,71.11,71.06,71.08,55900.0,44.0058,44.0306,43.9997,44.012,55900.0
2013-11-19 15:40:00,71.09,71.09,71.04,71.05,40500.0,44.0182,44.0182,43.9873,43.9935,40500.0
2013-11-19 15:45:00,71.05,71.07,70.98,71.06,59500.0,43.9935,44.0058,43.9501,43.9997,59500.0
2013-11-19 15:50:00,71.06,71.08,71.01,71.02,75700.0,43.9997,44.012,43.9687,43.9749,75700.0
2013-11-19 15:55:00,71.02,71.15,70.99,71.11,238700.0,43.9749,44.0554,43.9563,44.0306,238700.0
2013-11-20 09:30:00,71.23,71.23,70.88,71.02,87500.0,44.1049,44.1049,43.8882,43.9749,87500.0
2013-11-20 09:35:00,71.02,71.04,70.89,70.9,34200.0,43.9749,43.9873,43.8944,43.9006,34200.0
2013-11-20 09:40:00,70.91,71.05,70.91,71.02,21600.0,43.9068,43.9935,43.9068,43.9749,21600.0
2013-11-20 09:45:00,70.98,71.18,70.97,71.02,16400.0,43.9501,44.074,43.9439,43.9749,16400.0
2013-11-20 09:50:00,71.0,71.2,71.0,71.2,12400.0,43.9625,44.0863,43.9625,44.0863,12400.0
2013-11-20 09:55:00,71.19,71.28,71.14,71.27,9600.0,44.0802,44.1359,44.0492,44.1297,9600.0
2013-11-20 10:00:00,71.25,71.3,71.09,71.12,30700.0,44.1173,44.1483,44.0182,44.0368,30700.0
2013-11-20 10:05:00,71.13,71.19,71.13,71.13,20000.0,44.043,44.0802,44.043,44.043,20000.0
2013-11-20 10:10:00,71.11,71.16,71.05,71.14,13400.0,44.0306,44.0616,43.9935,44.0492,13400.0
2013-11-20 10:15:00,71.14,71.18,71.14,71.15,11300.0,44.0492,44.074,44.0492,44.0554,11300.0
2013-11-20 10:20:00,71.14,71.35,71.12,71.27,22000.0,44.0492,44.1792,44.0368,44.1297,22000.0
2013-11-20 10:25:00,71.27,71.29,71.17,71.29,49900.0,44.1297,44.1421,44.0678,44.1421,49900.0
2013-11-20 10:30:00,71.29,71.31,71.16,71.16,56100.0,44.1421,44.1545,44.0616,44.0616,56100.0
2013-11-20 10:35:00,71.14,71.15,70.96,71.0,48300.0,44.0492,44.0554,43.9377,43.9625,48300.0
2013-11-20 10:40:00,70.99,71.12,70.99,71.06,8300.0,43.9563,44.0368,43.9563,43.9997,8300.0
2013-11-20 10:45:00,71.04,71.17,71.02,71.16,8900.0,43.9873,44.0678,43.9749,44.0616,8900.0
2013-11-20 10:50:00,71.17,71.17,71.05,71.13,15700.0,44.0678,44.0678,43.9935,44.043,15700.0
2013-11-20 10:55:00,71.14,71.15,71.06,71.09,13000.0,44.0492,44.0554,43.9997,44.0182,13000.0
2013-11-20 11:00:00,71.11,71.11,70.97,71.01,14100.0,44.0306,44.0306,43.9439,43.9687,14100.0
2013-11-20 11:05:00,71.02,71.1,70.96,70.99,16500.0,43.9749,44.0244,43.9377,43.9563,16500.0
2013-11-20 11:10:00,71.01,71.02,70.97,70.99,8300.0,43.9687,43.9749,43.9439,43.9563,8300.0
2013-11-20 11:15:00,70.99,71.05,70.99,71.02,9900.0,43.9563,43.9935,43.9563,43.9749,9900.0
2013-11-20 11:20:00,71.01,71.05,70.97,71.01,9800.0,43.9687,43.9935,43.9439,43.9687,9800.0
2013-11-20 11:25:00,71.01,71.07,71.01,71.02,11300.0,43.9687,44.0058,43.9687,43.9749,11300.0
2013-11-20 11:30:00,71.02,71.03,70.94,70.94,13600.0,43.9749,43.9811,43.9254,43.9254,13600.0
2013-11-20 11:35:00,70.95,70.99,70.93,70.94,16100.0,43.9315,43.9563,43.9192,43.9254,16100.0
2013-11-20 11:40:00,70.94,70.94,70.88,70.9,17900.0,43.9254,43.9254,43.8882,43.9006,17900.0
2013-11-20 11:45:00,70.91,70.91,70.8,70.82,22100.0,43.9068,43.9068,43.8387,43.8511,22100.0
2013-11-20 11:50:00,70.85,70.89,70.83,70.88,7500.0,43.8696,43.8944,43.8572,43.8882,7500.0
2013-11-20 11:55:00,70.87,70.87,70.81,70.86,8200.0,43.882,43.882,43.8449,43.8758,8200.0
2013-11-20 12:00:00,70.87,70.87,70.68,70.7,16400.0,43.882,43.882,43.7644,43.7767,16400.0
2013-11-20 12:05:00,70.68,70.73,70.68,70.68,12200.0,43.7644,43.7953,43.7644,43.7644,12200.0
2013-11-20 12:10:00,70.68,70.69,70.6,70.64,24300.0,43.7644,43.7706,43.7148,43.7396,24300.0
2013-11-20 12:15:00,70.65,70.71,70.65,70.71,14700.0,43.7458,43.7829,43.7458,43.7829,14700.0
2013-11-20 12:20:00,70.74,70.78,70.71,70.72,7200.0,43.8015,43.8263,43.7829,43.7891,7200.0
2013-11-20 12:25:00,70.71,70.73,70.68,70.68,7100.0,43.7829,43.7953,43.7644,43.7644,7100.0
2013-11-20 12:30:00,70.7,70.71,70.61,70.61,12300.0,43.7767,43.7829,43.721,43.721,12300.0
2013-11-20 12:35:00,70.61,70.69,70.6,70.69,9900.0,43.721,43.7706,43.7148,43.7706,9900.0
2013-11-20 12:40:00,70.7,70.71,70.63,70.7,14600.0,43.7767,43.7829,43.7334,43.7767,14600.0
2013-11-20 12:45:00,70.69,70.73,70.67,70.72,10000.0,43.7706,43.7953,43.7582,43.7891,10000.0
2013-11-20 12:50:00,70.73,70.73,70.7,70.72,10400.0,43.7953,43.7953,43.7767,43.7891,10400.0
2013-11-20 12:55:00,70.72,70.74,70.67,70.68,15900.0,43.7891,43.8015,43.7582,43.7644,15900.0
2013-11-20 13:00:00,70.67,70.73,70.65,70.7,32900.0,43.7582,43.7953,43.7458,43.7767,32900.0
2013-11-20 13:05:00,70.69,70.7,70.65,70.66,14100.0,43.7706,43.7767,43.7458,43.752,14100.0
2013-11-20 13:10:00,70.65,70.73,70.65,70.73,10100.0,43.7458,43.7953,43.7458,43.7953,10100.0
2013-11-20 13:15:00,70.72,70.73,70.68,70.68,10600.0,43.7891,43.7953,43.7644,43.7644,10600.0
2013-11-20 13:20:00,70.66,70.66,70.62,70.64,8000.0,43.752,43.752,43.7272,43.7396,8000.0
2013-11-20 13:25:00,70.66,70.69,70.65,70.69,8200.0,43.752,43.7706,43.7458,43.7706,8200.0
2013-11-20 13:30:00,70.68,70.73,70.66,70.66,13700.0,43.7644,43.7953,43.752,43.752,13700.0
2013-11-20 13:35:00,70.66,70.67,70.63,70.63,8700.0,43.752,43.7582,43.7334,43.7334,8700.0
2013-11-20 13:40:00,70.64,70.68,70.62,70.67,5300.0,43.7396,43.7644,43.7272,43.7582,5300.0
2013-11-20 13:45:00,70.66,70.67,70.62,70.62,6100.0,43.752,43.7582,43.7272,43.7272,6100.0
2013-11-20 13:50:00,70.62,70.67,70.62,70.66,8500.0,43.7272,43.7582,43.7272,43.752,8500.0
2013-11-20 13:55:00,70.66,70.7,70.64,70.67,10600.0,43.752,43.7767,43.7396,43.7582,10600.0
2013-11-20 14:00:00,70.7,70.7,70.42,70.56,76000.0,43.7767,43.7767,43.6034,43.6901,76000.0
2013-11-20 14:05:00,70.55,70.55,70.43,70.44,25200.0,43.6839,43.6839,43.6096,43.6158,25200.0
2013-11-20 14:10:00,70.44,70.46,70.23,70.34,51300.0,43.6158,43.6281,43.4857,43.5538,51300.0
2013-11-20 14:15:00,70.32,70.49,70.31,70.49,14500.0,43.5415,43.6467,43.5353,43.6467,14500.0
2013-11-20 14:20:00,70.49,70.49,70.38,70.47,19200.0,43.6467,43.6467,43.5786,43.6343,19200.0
2013-11-20 14:25:00,70.46,70.48,70.4,70.42,12300.0,43.6281,43.6405,43.591,43.6034,12300.0
2013-11-20 14:30:00,70.43,70.54,70.43,70.45,22600.0,43.6096,43.6777,43.6096,43.6219,22600.0
2013-11-20 14:35:00,70.45,70.48,70.36,70.37,13600.0,43.6219,43.6405,43.5662,43.5724,13600.0
2013-11-20 14:40:00,70.36,70.41,70.32,70.4,14300.0,43.5662,43.5972,43.5415,43.591,14300.0
2013-11-20 14:45:00,70.41,70.42,70.34,70.36,16800.0,43.5972,43.6034,43.5538,43.5662,16800.0
2013-11-20 14:50:00,70.35,70.37,70.28,70.31,24900.0,43.56,43.5724,43.5167,43.5353,24900.0
2013-11-20 14:55:00,70.3,70.32,70.27,70.29,27700.0,43.5291,43.5415,43.5105,43.5229,27700.0
2013-11-20 15:00:00,70.29,70.29,70.15,70.16,68700.0,43.5229,43.5229,43.4362,43.4424,68700.0
2013-11-20 15:05:00,70.17,70.23,70.12,70.18,39000.0,43.4486,43.4857,43.4176,43.4548,39000.0
2013-11-20 15:10:00,70.17,70.2,70.13,70.16,44400.0,43.4486,43.4672,43.4238,43.4424,44400.0
2013-11-20 15:15:00,70.16,70.17,70.09,70.11,68900.0,43.4424,43.4486,43.399,43.4114,68900.0
2013-11-20 15:20:00,70.12,70.19,70.09,70.18,53000.0,43.4176,43.461,43.399,43.4548,53000.0
2013-11-20 15:25:00,70.17,70.19,70.1,70.13,41200.0,43.4486,43.461,43.4052,43.4238,41200.0
2013-11-20 15:30:00,70.13,70.14,70.08,70.08,53200.0,43.4238,43.43,43.3928,43.3928,53200.0
2013-11-20 15:35:00,70.09,70.21,70.08,70.19,92500.0,43.399,43.4733,43.3928,43.461,92500.0
2013-11-20 15:40:00,70.2,70.23,70.1,70.11,87200.0,43.4672,43.4857,43.4052,43.4114,87200.0
2013-11-20 15:45:00,70.11,70.16,70.08,70.15,106100.0,43.4114,43.4424,43.3928,43.4362,106100.0
2013-11-20 15:50:00,70.15,70.15,70.04,70.05,107600.0,43.4362,43.4362,43.3681,43.3743,107600.0
2013-11-20 15:55:00,70.04,70.09,70.01,70.02,217500.0,43.3681,43.399,43.3495,43.3557,217500.0
2013-11-21 09:30:00,70.17,70.25,69.8,69.86,150500.0,43.4486,43.4981,43.2195,43.2566,150500.0
2013-11-21 09:35:00,69.94,70.27,69.93,70.14,29900.0,43.3062,43.5105,43.3,43.43,29900.0
2013-11-21 09:40:00,70.16,70.25,70.13,70.15,28100.0,43.4424,43.4981,43.4238,43.4362,28100.0
2013-11-21 09:45:00,70.13,70.32,70.02,70.18,36700.0,43.4238,43.5415,43.3557,43.4548,36700.0
2013-11-21 09:50:00,70.18,70.47,70.17,70.42,122700.0,43.4548,43.6343,43.4486,43.6034,122700.0
2013-11-21 09:55:00,70.42,70.59,70.41,70.54,40400.0,43.6034,43.7086,43.5972,43.6777,40400.0
2013-11-21 10:00:00,70.57,70.65,70.42,70.49,32900.0,43.6963,43.7458,43.6034,43.6467,32900.0
2013-11-21 10:05:00,70.49,70.61,70.45,70.61,61500.0,43.6467,43.721,43.6219,43.721,61500.0
2013-11-21 10:10:00,70.61,70.64,70.44,70.45,34100.0,43.721,43.7396,43.6158,43.6219,34100.0
2013-11-21 10:15:00,70.45,70.47,70.37,70.39,41800.0,43.6219,43.6343,43.5724,43.5848,41800.0
2013-11-21 10:20:00,70.39,70.43,70.32,70.38,56300.0,43.5848,43.6096,43.5415,43.5786,56300.0
2013-11-21 10:25:00,70.37,70.39,70.26,70.3,24000.0,43.5724,43.5848,43.5043,43.5291,24000.0
2013-11-21 10:30:00,70.31,70.42,70.31,70.38,23300.0,43.5353,43.6034,43.5353,43.5786,23300.0
2013-11-21 10:35:00,70.4,70.45,70.36,70.4,16800.0,43.591,43.6219,43.5662,43.591,16800.0
2013-11-21 10:40:00,70.4,70.44,70.38,70.42,17800.0,43.591,43.6158,43.5786,43.6034,17800.0
2013-11-21 10:45:00,70.42,70.49,70.42,70.46,49600.0,43.6034,43.6467,43.6034,43.6281,49600.0
2013-11-21 10:50:00,70.46,70.47,70.37,70.41,57800.0,43.6281,43.6343,43.5724,43.5972,57800.0
2013-11-21 10:55:00,70.42,70.53,70.41,70.53,48200.0,43.6034,43.6715,43.5972,43.6715,48200.0
2013-11-21 11:00:00,70.53,70.57,70.49,70.54,36900.0,43.6715,43.6963,43.6467,43.6777,36900.0
2013-11-21 11:05:00,70.54,70.59,70.53,70.57,47400.0,43.6777,43.7086,43.6715,43.6963,47400.0
2013-11-21 11:10:00,70.58,70.64,70.57,70.64,39800.0,43.7024,43.7396,43.6963,43.7396,39800.0
2013-11-21 11:15:00,70.64,70.71,70.63,70.71,36800.0,43.7396,43.7829,43.7334,43.7829,36800.0
2013-11-21 11:20:00,70.7,70.75,70.63,70.65,26900.0,43.7767,43.8077,43.7334,43.7458,26900.0
2013-11-21 11:25:00,70.66,70.76,70.66,70.76,24300.0,43.752,43.8139,43.752,43.8139,24300.0
2013-11-21 11:30:00,70.76,70.82,70.73,70.76,44900.0,43.8139,43.8511,43.7953,43.8139,44900.0
2013-11-21 11:35:00,70.76,70.76,70.66,70.68,20500.0,43.8139,43.8139,43.752,43.7644,20500.0
2013-11-21 11:40:00,70.69,70.71,70.64,70.64,45200.0,43.7706,43.7829,43.7396,43.7396,45200.0
2013-11-21 11:45:00,70.64,70.72,70.63,70.69,29600.0,43.7396,43.7891,43.7334,43.7706,29600.0
2013-11-21 11:50:00,70.69,70.69,70.64,70.64,17800.0,43.7706,43.7706,43.7396,43.7396,17800.0
2013-11-21 11:55:00,70.64,70.64,70.59,70.59,22600.0,43.7396,43.7396,43.7086,43.7086,22600.0
2013-11-21 12:00:00,70.59,70.65,70.58,70.62,27600.0,43.7086,43.7458,43.7024,43.7272,27600.0
2013-11-21 12:05:00,70.62,70.71,70.62,70.7,13400.0,43.7272,43.7829,43.7272,43.7767,13400.0
2013-11-21 12:10:00,70.69,70.73,70.67,70.73,10600.0,43.7706,43.7953,43.7582,43.7953,10600.0
2013-11-21 12:15:00,70.72,70.72,70.64,70.65,13400.0,43.7891,43.7891,43.7396,43.7458,13400.0
2013-11-21 12:20:00,70.65,70.65,70.55,70.55,12300.0,43.7458,43.7458,43.6839,43.6839,12300.0
2013-11-21 12:25:00,70.56,70.56,70.49,70.53,10400.0,43.6901,43.6901,43.6467,43.6715,10400.0
2013-11-21 12:30:00,70.52,70.54,70.51,70.52,19100.0,43.6653,43.6777,43.6591,43.6653,19100.0
2013-11-21 12:35:00,70.53,70.58,70.53,70.53,14600.0,43.6715,43.7024,43.6715,43.6715,14600.0
2013-11-21 12:40:00,70.53,70.53,70.51,70.52,10500.0,43.6715,43.6715,43.6591,43.6653,10500.0
2013-11-21 12:45:00,70.52,70.62,70.51,70.62,23300.0,43.6653,43.7272,43.6591,43.7272,23300.0
2013-11-21 12:50:00,70.62,70.73,70.62,70.72,18000.0,43.7272,43.7953,43.7272,43.7891,18000.0
2013-11-21 12:55:00,70.71,70.73,70.66,70.66,13300.0,43.7829,43.7953,43.752,43.752,13300.0
2013-11-21 13:00:00,70.67,70.73,70.65,70.73,22000.0,43.7582,43.7953,43.7458,43.7953,22000.0
2013-11-21 13:05:00,70.72,70.77,70.71,70.76,17900.0,43.7891,43.8201,43.7829,43.8139,17900.0
2013-11-21 13:10:00,70.77,70.79,70.73,70.76,29900.0,43.8201,43.8325,43.7953,43.8139,29900.0
2013-11-21 13:15:00,70.76,70.8,70.75,70.78,22300.0,43.8139,43.8387,43.8077,43.8263,22300.0
2013-11-21 13:20:00,70.78,70.85,70.78,70.84,24000.0,43.8263,43.8696,43.8263,43.8634,24000.0
2013-11-21 13:25:00,70.85,70.9,70.78,70.79,17700.0,43.8696,43.9006,43.8263,43.8325,17700.0
2013-11-21 13:30:00,70.8,70.84,70.8,70.82,15200.0,43.8387,43.8634,43.8387,43.8511,15200.0
2013-11-21 13:35:00,70.82,70.82,70.76,70.8,22800.0,43.8511,43.8511,43.8139,43.8387,22800.0
2013-11-21 13:40:00,70.79,70.89,70.78,70.89,31100.0,43.8325,43.8944,43.8263,43.8944,31100.0
2013-11-21 13:45:00,70.89,70.96,70.89,70.91,29700.0,43.8944,43.9377,43.8944,43.9068,29700.0
2013-11-21 13:50:00,70.9,70.9,70.84,70.86,19500.0,43.9006,43.9006,43.8634,43.8758,19500.0
2013-11-21 13:55:00,70.85,70.86,70.81,70.82,8700.0,43.8696,43.8758,43.8449,43.8511,8700.0
2013-11-21 14:00:00,70.82,70.83,70.79,70.8,12000.0,43.8511,43.8572,43.8325,43.8387,12000.0
2013-11-21 14:05:00,70.79,70.8,70.73,70.77,27600.0,43.8325,43.8387,43.7953,43.8201,27600.0
2013-11-21 14:10:00,70.76,70.83,70.75,70.8,15600.0,43.8139,43.8572,43.8077,43.8387,15600.0
2013-11-21 14:15:00,70.8,70.82,70.77,70.77,29600.0,43.8387,43.8511,43.8201,43.8201,29600.0
2013-11-21 14:20:00,70.77,70.83,70.73,70.73,86700.0,43.8201,43.8572,43.7953,43.7953,86700.0
2013-11-21 14:25:00,70.73,70.75,70.72,70.73,20600.0,43.7953,43.8077,43.7891,43.7953,20600.0
2013-11-21 14:30:00,70.73,70.73,70.71,70.73,17400.0,43.7953,43.7953,43.7829,43.7953,17400.0
2013-11-21 14:35:00,70.72,70.77,70.72,70.77,30300.0,43.7891,43.8201,43.7891,43.8201,30300.0
2013-11-21 14:40:00,70.77,70.84,70.75,70.82,33000.0,43.8201,43.8634,43.8077,43.8511,33000.0
2013-11-21 14:45:00,70.83,70.84,70.79,70.8,12800.0,43.8572,43.8634,43.8325,43.8387,12800.0
2013-11-21 14:50:00,70.79,70.83,70.79,70.82,19900.0,43.8325,43.8572,43.8325,43.8511,19900.0
2013-11-21 14:55:00,70.82,70.85,70.82,70.84,11100.0,43.8511,43.8696,43.8511,43.8634,11100.0
2013-11-21 15:00:00,70.85,70.86,70.81,70.85,19500.0,43.8696,43.8758,43.8449,43.8696,19500.0
2013-11-21 15:05:00,70.86,70.88,70.81,70.87,137000.0,43.8758,43.8882,43.8449,43.882,137000.0
2013-11-21 15:10:00,70.86,70.91,70.86,70.9,28800.0,43.8758,43.9068,43.8758,43.9006,28800.0
2013-11-21 15:15:00,70.89,70.94,70.88,70.92,42900.0,43.8944,43.9254,43.8882,43.913,42900.0
2013-11-21 15:20:00,70.92,70.99,70.92,70.98,44900.0,43.913,43.9563,43.913,43.9501,44900.0
2013-11-21 15:25:00,70.97,70.98,70.92,70.92,57700.0,43.9439,43.9501,43.913,43.913,57700.0
2013-11-21 15:30:00,70.92,70.94,70.85,70.86,70500.0,43.913,43.9254,43.8696,43.8758,70500.0
2013-11-21 15:35:00,70.85,70.93,70.85,70.93,47000.0,43.8696,43.9192,43.8696,43.9192,47000.0
2013-11-21 15:40:00,70.93,70.93,70.81,70.82,63000.0,43.9192,43.9192,43.8449,43.8511,63000.0
2013-11-21 15:45:00,70.83,70.83,70.75,70.76,134500.0,43.8572,43.8572,43.8077,43.8139,134500.0
2013-11-21 15:50:00,70.76,70.77,70.72,70.75,127500.0,43.8139,43.8201,43.7891,43.8077,127500.0
2013-11-21 15:55:00,70.74,70.8,70.73,70.75,191400.0,43.8015,43.8387,43.7953,43.8077,191400.0
2013-11-22 09:30:00,70.57,70.74,70.31,70.31,51700.0,43.6963,43.8015,43.5353,43.5353,51700.0
2013-11-22 09:35:00,70.36,70.5,70.35,70.36,21700.0,43.5662,43.6529,43.56,43.5662,21700.0
2013-11-22 09:40:00,70.34,70.4,70.21,70.37,73400.0,43.5538,43.591,43.4733,43.5724,73400.0
2013-11-22 09:45:00,70.37,70.54,70.37,70.51,22000.0,43.5724,43.6777,43.5724,43.6591,22000.0
2013-11-22 09:50:00,70.53,70.63,70.49,70.6,37200.0,43.6715,43.7334,43.6467,43.7148,37200.0
2013-11-22 09:55:00,70.61,70.72,70.61,70.69,17300.0,43.721,43.7891,43.721,43.7706,17300.0
2013-11-22 10:00:00,70.7,70.97,70.7,70.81,40000.0,43.7767,43.9439,43.7767,43.8449,40000.0
2013-11-22 10:05:00,70.81,70.85,70.72,70.74,77800.0,43.8449,43.8696,43.7891,43.8015,77800.0
2013-11-22 10:10:00,70.73,70.8,70.68,70.79,20700.0,43.7953,43.8387,43.7644,43.8325,20700.0
2013-11-22 10:15:00,70.79,70.8,70.69,70.69,8800.0,43.8325,43.8387,43.7706,43.7706,8800.0
2013-11-22 10:20:00,70.68,70.72,70.63,70.7,24100.0,43.7644,43.7891,43.7334,43.7767,24100.0
2013-11-22 10:25:00,70.7,70.72,70.54,70.55,16800.0,43.7767,43.7891,43.6777,43.6839,16800.0
2013-11-22 10:30:00,70.55,70.58,70.51,70.55,18400.0,43.6839,43.7024,43.6591,43.6839,18400.0
2013-11-22 10:35:00,70.54,70.64,70.49,70.56,25400.0,43.6777,43.7396,43.6467,43.6901,25400.0
2013-11-22 10:40:00,70.56,70.58,70.48,70.58,36300.0,43.6901,43.7024,43.6405,43.7024,36300.0
2013-11-22 10:45:00,70.58,70.58,70.48,70.55,20600.0,43.7024,43.7024,43.6405,43.6839,20600.0
2013-11-22 10:50:00,70.54,70.59,70.5,70.59,25500.0,43.6777,43.7086,43.6529,43.7086,25500.0
2013-11-22 10:55:00,70.58,70.75,70.58,70.62,39500.0,43.7024,43.8077,43.7024,43.7272,39500.0
2013-11-22 11:00:00,70.61,70.66,70.61,70.64,14500.0,43.721,43.752,43.721,43.7396,14500.0
2013-11-22 11:05:00,70.64,70.64,70.58,70.61,9300.0,43.7396,43.7396,43.7024,43.721,9300.0
2013-11-22 11:10:00,70.61,70.63,70.58,70.63,15600.0,43.721,43.7334,43.7024,43.7334,15600.0
2013-11-22 11:15:00,70.62,70.63,70.58,70.62,17700.0,43.7272,43.7334,43.7024,43.7272,17700.0
2013-11-22 11:20:00,70.62,70.66,70.61,70.61,12400.0,43.7272,43.752,43.721,43.721,12400.0
2013-11-22 11:25:00,70.62,70.62,70.59,70.61,6900.0,43.7272,43.7272,43.7086,43.721,6900.0
2013-11-22 11:30:00,70.61,70.67,70.58,70.65,37100.0,43.721,43.7582,43.7024,43.7458,37100.0
2013-11-22 11:35:00,70.65,70.69,70.61,70.61,13100.0,43.7458,43.7706,43.721,43.721,13100.0
2013-11-22 11:40:00,70.61,70.67,70.61,70.62,5900.0,43.721,43.7582,43.721,43.7272,5900.0
2013-11-22 11:45:00,70.64,70.64,70.61,70.62,5500.0,43.7396,43.7396,43.721,43.7272,5500.0
2013-11-22 11:50:00,70.61,70.63,70.59,70.62,16500.0,43.721,43.7334,43.7086,43.7272,16500.0
2013-11-22 11:55:00,70.63,70.65,70.59,70.59,22800.0,43.7334,43.7458,43.7086,43.7086,22800.0
2013-11-22 12:00:00,70.59,70.65,70.59,70.59,23000.0,43.7086,43.7458,43.7086,43.7086,23000.0
2013-11-22 12:05:00,70.59,70.71,70.59,70.65,41000.0,43.7086,43.7829,43.7086,43.7458,41000.0
2013-11-22 12:10:00,70.66,70.67,70.59,70.6,12800.0,43.752,43.7582,43.7086,43.7148,12800.0
2013-11-22 12:15:00,70.61,70.61,70.58,70.6,14500.0,43.721,43.721,43.7024,43.7148,14500.0
2013-11-22 12:20:00,70.61,70.68,70.6,70.68,7200.0,43.721,43.7644,43.7148,43.7644,7200.0
2013-11-22 12:25:00,70.67,70.67,70.61,70.61,8400.0,43.7582,43.7582,43.721,43.721,8400.0
2013-11-22 12:30:00,70.6,70.65,70.59,70.63,15900.0,43.7148,43.7458,43.7086,43.7334,15900.0
2013-11-22 12:35:00,70.62,70.62,70.59,70.6,3800.0,43.7272,43.7272,43.7086,43.7148,3800.0
2013-11-22 12:40:00,70.59,70.59,70.56,70.57,7000.0,43.7086,43.7086,43.6901,43.6963,7000.0
2013-11-22 12:45:00,70.56,70.57,70.55,70.57,9900.0,43.6901,43.6963,43.6839,43.6963,9900.0
2013-11-22 12:50:00,70.57,70.6,70.56,70.57,16400.0,43.6963,43.7148,43.6901,43.6963,16400.0
2013-11-22 12:55:00,70.58,70.62,70.58,70.62,11900.0,43.7024,43.7272,43.7024,43.7272,11900.0
2013-11-22 13:00:00,70.62,70.62,70.57,70.59,6100.0,43.7272,43.7272,43.6963,43.7086,6100.0
2013-11-22 13:05:00,70.63,70.69,70.61,70.68,15200.0,43.7334,43.7706,43.721,43.7644,15200.0
2013-11-22 13:10:00,70.67,70.7,70.62,70.65,35900.0,43.7582,43.7767,43.7272,43.7458,35900.0
2013-11-22 13:15:00,70.64,70.65,70.62,70.62,8300.0,43.7396,43.7458,43.7272,43.7272,8300.0
2013-11-22 13:20:00,70.63,70.67,70.62,70.66,9900.0,43.7334,43.7582,43.7272,43.752,9900.0
2013-11-22 13:25:00,70.66,70.7,70.63,70.69,14800.0,43.752,43.7767,43.7334,43.7706,14800.0
2013-11-22 13:30:00,70.69,70.7,70.63,70.66,10400.0,43.7706,43.7767,43.7334,43.752,10400.0
2013-11-22 13:35:00,70.66,70.67,70.65,70.65,3900.0,43.752,43.7582,43.7458,43.7458,3900.0
2013-11-22 13:40:00,70.65,70.69,70.65,70.67,8000.0,43.7458,43.7706,43.7458,43.7582,8000.0
2013-11-22 13:45:00,70.67,70.69,70.66,70.68,5200.0,43.7582,43.7706,43.752,43.7644,5200.0
2013-11-22 13:50:00,70.67,70.67,70.63,70.63,5100.0,43.7582,43.7582,43.7334,43.7334,5100.0
2013-11-22 13:55:00,70.63,70.68,70.62,70.66,9700.0,43.7334,43.7644,43.7272,43.752,9700.0
2013-11-22 14:00:00,70.67,70.7,70.64,70.67,14000.0,43.7582,43.7767,43.7396,43.7582,14000.0
2013-11-22 14:05:00,70.67,70.69,70.64,70.67,11500.0,43.7582,43.7706,43.7396,43.7582,11500.0
2013-11-22 14:10:00,70.67,70.67,70.61,70.65,36500.0,43.7582,43.7582,43.721,43.7458,36500.0
2013-11-22 14:15:00,70.65,70.67,70.63,70.63,9100.0,43.7458,43.7582,43.7334,43.7334,9100.0
2013-11-22 14:20:00,70.63,70.63,70.61,70.63,9700.0,43.7334,43.7334,43.721,43.7334,9700.0
2013-11-22 14:25:00,70.63,71.2,70.61,71.08,432800.0,43.7334,44.0863,43.721,44.012,432800.0
2013-11-22 14:30:00,71.07,71.23,71.07,71.21,95900.0,44.0058,44.1049,44.0058,44.0925,95900.0
2013-11-22 14:35:00,71.21,71.21,71.03,71.11,120900.0,44.0925,44.0925,43.9811,44.0306,120900.0
2013-11-22 14:40:00,71.11,71.3,71.11,71.21,86900.0,44.0306,44.1483,44.0306,44.0925,86900.0
2013-11-22 14:45:00,71.21,71.37,71.18,71.36,91800.0,44.0925,44.1916,44.074,44.1854,91800.0
2013-11-22 14:50:00,71.36,71.56,71.33,71.42,145200.0,44.1854,44.3093,44.1668,44.2226,145200.0
2013-11-22 14:55:00,71.43,71.43,71.35,71.42,51400.0,44.2288,44.2288,44.1792,44.2226,51400.0
2013-11-22 15:00:00,71.41,71.47,71.4,71.47,39200.0,44.2164,44.2535,44.2102,44.2535,39200.0
2013-11-22 15:05:00,71.45,71.46,71.35,71.35,38300.0,44.2411,44.2473,44.1792,44.1792,38300.0
2013-11-22 15:10:00,71.35,71.36,71.25,71.28,47600.0,44.1792,44.1854,44.1173,44.1359,47600.0
2013-11-22 15:15:00,71.28,71.33,71.26,71.27,30200.0,44.1359,44.1668,44.1235,44.1297,30200.0
2013-11-22 15:20:00,71.27,71.31,71.26,71.3,51300.0,44.1297,44.1545,44.1235,44.1483,51300.0
2013-11-22 15:25:00,71.3,71.3,71.14,71.14,33900.0,44.1483,44.1483,44.0492,44.0492,33900.0
2013-11-22 15:30:00,71.15,71.2,71.12,71.2,68100.0,44.0554,44.0863,44.0368,44.0863,68100.0
2013-11-22 15:35:00,71.2,71.23,71.19,71.23,65500.0,44.0863,44.1049,44.0802,44.1049,65500.0
2013-11-22 15:40:00,71.23,71.26,71.15,71.17,88500.0,44.1049,44.1235,44.0554,44.0678,88500.0
2013-11-22 15:45:00,71.17,71.24,71.15,71.19,101700.0,44.0678,44.1111,44.0554,44.0802,101700.0
2013-11-22 15:50:00,71.19,71.2,71.18,71.18,91500.0,44.0802,44.0863,44.074,44.074,91500.0
2013-11-22 15:55:00,71.19,71.19,71.11,71.14,198600.0,44.0802,44.0802,44.0306,44.0492,198600.0
2013-11-25 09:30:00,71.17,71.31,71.08,71.15,39400.0,44.0678,44.1545,44.012,44.0554,39400.0
2013-11-25 09:35:00,71.17,71.22,71.12,71.17,10300.0,44.0678,44.0987,44.0368,44.0678,10300.0
2013-11-25 09:40:00,71.16,71.17,71.01,71.02,23600.0,44.0616,44.0678,43.9687,43.9749,23600.0
2013-11-25 09:45:00,71.03,71.03,70.91,70.98,18000.0,43.9811,43.9811,43.9068,43.9501,18000.0
2013-11-25 09:50:00,71.0,71.2,70.99,71.18,11600.0,43.9625,44.0863,43.9563,44.074,11600.0
2013-11-25 09:55:00,71.21,71.23,71.05,71.11,12600.0,44.0925,44.1049,43.9935,44.0306,12600.0
2013-11-25 10:00:00,71.07,71.17,71.05,71.14,21600.0,44.0058,44.0678,43.9935,44.0492,21600.0
2013-11-25 10:05:00,71.17,71.23,71.17,71.21,17200.0,44.0678,44.1049,44.0678,44.0925,17200.0
2013-11-25 10:10:00,71.21,71.29,71.17,71.19,30000.0,44.0925,44.1421,44.0678,44.0802,30000.0
2013-11-25 10:15:00,71.19,71.19,71.1,71.19,50600.0,44.0802,44.0802,44.0244,44.0802,50600.0
2013-11-25 10:20:00,71.2,71.25,71.2,71.23,9700.0,44.0863,44.1173,44.0863,44.1049,9700.0
2013-11-25 10:25:00,71.24,71.26,71.17,71.2,16000.0,44.1111,44.1235,44.0678,44.0863,16000.0
2013-11-25 10:30:00,71.2,71.2,71.07,71.1,18300.0,44.0863,44.0863,44.0058,44.0244,18300.0
2013-11-25 10:35:00,71.1,71.14,71.08,71.08,15700.0,44.0244,44.0492,44.012,44.012,15700.0
2013-11-25 10:40:00,71.07,71.07,71.02,71.05,16100.0,44.0058,44.0058,43.9749,43.9935,16100.0
2013-11-25 10:45:00,71.04,71.07,71.0,71.04,17700.0,43.9873,44.0058,43.9625,43.9873,17700.0
2013-11-25 10:50:00,71.04,71.11,71.02,71.08,17900.0,43.9873,44.0306,43.9749,44.012,17900.0
2013-11-25 10:55:00,71.07,71.11,71.05,71.08,15200.0,44.0058,44.0306,43.9935,44.012,15200.0
2013-11-25 11:00:00,71.06,71.1,71.03,71.03,14800.0,43.9997,44.0244,43.9811,43.9811,14800.0
2013-11-25 11:05:00,71.04,71.12,71.03,71.12,16400.0,43.9873,44.0368,43.9811,44.0368,16400.0
2013-11-25 11:10:00,71.12,71.15,71.1,71.11,11000.0,44.0368,44.0554,44.0244,44.0306,11000.0
2013-11-25 11:15:00,71.13,71.25,71.12,71.22,15400.0,44.043,44.1173,44.0368,44.0987,15400.0
2013-11-25 11:20:00,71.23,71.25,71.14,71.15,5800.0,44.1049,44.1173,44.0492,44.0554,5800.0
2013-11-25 11:25:00,71.15,71.15,71.07,71.11,33300.0,44.0554,44.0554,44.0058,44.0306,33300.0
2013-11-25 11:30:00,71.1,71.13,71.03,71.04,18900.0,44.0244,44.043,43.9811,43.9873,18900.0
2013-11-25 11:35:00,71.05,71.09,71.0,71.01,15600.0,43.9935,44.0182,43.9625,43.9687,15600.0
2013-11-25 11:40:00,71.01,71.09,71.0,71.03,12000.0,43.9687,44.0182,43.9625,43.9811,12000.0
2013-11-25 11:45:00,71.02,71.07,71.0,71.07,21100.0,43.9749,44.0058,43.9625,44.0058,21100.0
2013-11-25 11:50:00,71.06,71.09,71.05,71.09,9200.0,43.9997,44.0182,43.9935,44.0182,9200.0
2013-11-25 11:55:00,71.1,71.13,71.09,71.11,4800.0,44.0244,44.043,44.0182,44.0306,4800.0
2013-11-25 12:00:00,71.12,71.12,71.05,71.08,5700.0,44.0368,44.0368,43.9935,44.012,5700.0
2013-11-25 12:05:00,71.08,71.09,71.03,71.05,10500.0,44.012,44.0182,43.9811,43.9935,10500.0
2013-11-25 12:10:00,71.05,71.06,71.03,71.05,7300.0,43.9935,43.9997,43.9811,43.9935,7300.0
2013-11-25 12:15:00,71.06,71.09,71.05,71.07,6100.0,43.9997,44.0182,43.9935,44.0058,6100.0
2013-11-25 12:20:00,71.07,71.07,71.03,71.06,10000.0,44.0058,44.0058,43.9811,43.9997,10000.0
2013-11-25 12:25:00,71.07,71.13,71.06,71.13,10300.0,44.0058,44.043,43.9997,44.043,10300.0
2013-11-25 12:30:00,71.12,71.12,71.05,71.05,5400.0,44.0368,44.0368,43.9935,43.9935,5400.0
2013-11-25 12:35:00,71.05,71.06,71.04,71.06,4200.0,43.9935,43.9997,43.9873,43.9997,4200.0
2013-11-25 12:40:00,71.08,71.12,71.08,71.1,5500.0,44.012,44.0368,44.012,44.0244,5500.0
2013-11-25 12:45:00,71.1,71.12,71.05,71.05,6500.0,44.0244,44.0368,43.9935,43.9935,6500.0
2013-11-25 12:50:00,71.06,71.08,71.05,71.07,6600.0,43.9997,44.012,43.9935,44.0058,6600.0
2013-11-25 12:55:00,71.07,71.09,71.04,71.06,6700.0,44.0058,44.0182,43.9873,43.9997,6700.0
2013-11-25 13:00:00,71.06,71.11,71.04,71.1,39300.0,43.9997,44.0306,43.9873,44.0244,39300.0
2013-11-25 13:05:00,71.1,71.13,71.07,71.1,18500.0,44.0244,44.043,44.0058,44.0244,18500.0
2013-11-25 13:10:00,71.09,71.12,71.07,71.09,8100.0,44.0182,44.0368,44.0058,44.0182,8100.0
2013-11-25 13:15:00,71.09,71.1,71.06,71.08,11400.0,44.0182,44.0244,43.9997,44.012,11400.0
2013-11-25 13:20:00,71.07,71.08,71.04,71.05,16800.0,44.0058,44.012,43.9873,43.9935,16800.0
2013-11-25 13:25:00,71.05,71.08,71.05,71.08,12700.0,43.9935,44.012,43.9935,44.012,12700.0
2013-11-25 13:30:00,71.08,71.1,71.08,71.08,8300.0,44.012,44.0244,44.012,44.012,8300.0
2013-11-25 13:35:00,71.07,71.08,71.05,71.06,12700.0,44.0058,44.012,43.9935,43.9997,12700.0
2013-11-25 13:40:00,71.07,71.1,71.06,71.09,11700.0,44.0058,44.0244,43.9997,44.0182,11700.0
2013-11-25 13:45:00,71.1,71.13,71.08,71.11,4100.0,44.0244,44.043,44.012,44.0306,4100.0
2013-11-25 13:50:00,71.12,71.15,71.11,71.13,10400.0,44.0368,44.0554,44.0306,44.043,10400.0
2013-11-25 13:55:00,71.13,71.14,71.09,71.11,6100.0,44.043,44.0492,44.0182,44.0306,6100.0
2013-11-25 14:00:00,71.1,71.14,71.07,71.14,19700.0,44.0244,44.0492,44.0058,44.0492,19700.0
2013-11-25 14:05:00,71.13,71.16,71.11,71.13,17800.0,44.043,44.0616,44.0306,44.043,17800.0
2013-11-25 14:10:00,71.12,71.16,71.11,71.15,12900.0,44.0368,44.0616,44.0306,44.0554,12900.0
2013-11-25 14:15:00,71.14,71.16,71.1,71.1,11300.0,44.0492,44.0616,44.0244,44.0244,11300.0
2013-11-25 14:20:00,71.1,71.12,71.08,71.1,11700.0,44.0244,44.0368,44.012,44.0244,11700.0
2013-11-25 14:25:00,71.09,71.09,71.06,71.09,22000.0,44.0182,44.0182,43.9997,44.0182,22000.0
2013-11-25 14:30:00,71.09,71.09,71.05,71.08,12500.0,44.0182,44.0182,43.9935,44.012,12500.0
2013-11-25 14:35:00,71.08,71.08,71.05,71.06,12100.0,44.012,44.012,43.9935,43.9997,12100.0
2013-11-25 14:40:00,71.06,71.11,71.06,71.11,11100.0,43.9997,44.0306,43.9997,44.0306,11100.0
2013-11-25 14:45:00,71.11,71.11,71.06,71.06,14300.0,44.0306,44.0306,43.9997,43.9997,14300.0
2013-11-25 14:50:00,71.06,71.11,71.05,71.05,16200.0,43.9997,44.0306,43.9935,43.9935,16200.0
2013-11-25 14:55:00,71.06,71.11,71.06,71.08,25200.0,43.9997,44.0306,43.9997,44.012,25200.0
2013-11-25 15:00:00,71.07,71.09,71.05,71.09,27400.0,44.0058,44.0182,43.9935,44.0182,27400.0
2013-11-25 15:05:00,71.09,71.11,71.02,71.02,29800.0,44.0182,44.0306,43.9749,43.9749,29800.0
2013-11-25 15:10:00,71.03,71.05,71.01,71.01,34500.0,43.9811,43.9935,43.9687,43.9687,34500.0
2013-11-25 15:15:00,71.02,71.05,71.0,71.01,26900.0,43.9749,43.9935,43.9625,43.9687,26900.0
2013-11-25 15:20:00,71.02,71.04,71.0,71.03,49600.0,43.9749,43.9873,43.9625,43.9811,49600.0
2013-11-25 15:25:00,71.02,71.06,71.0,71.05,45600.0,43.9749,43.9997,43.9625,43.9935,45600.0
2013-11-25 15:30:00,71.05,71.05,71.0,71.0,50500.0,43.9935,43.9935,43.9625,43.9625,50500.0
2013-11-25 15:35:00,71.0,71.07,71.0,71.06,46500.0,43.9625,44.0058,43.9625,43.9997,46500.0
2013-11-25 15:40:00,71.05,71.05,71.0,71.02,56800.0,43.9935,43.9935,43.9625,43.9749,56800.0
2013-11-25 15:45:00,71.02,71.07,71.0,71.03,77800.0,43.9749,44.0058,43.9625,43.9811,77800.0
2013-11-25 15:50:00,71.02,71.03,70.99,71.0,70800.0,43.9749,43.9811,43.9563,43.9625,70800.0
2013-11-25 15:55:00,70.99,71.03,70.96,70.99,302700.0,43.9563,43.9811,43.9377,43.9563,302700.0
2013-11-26 09:30:00,70.99,71.08,70.57,70.6,86200.0,43.9563,44.012,43.6963,43.7148,86200.0
2013-11-26 09:35:00,70.61,70.97,70.56,70.88,62700.0,43.721,43.9439,43.6901,43.8882,62700.0
2013-11-26 09:40:00,70.91,70.99,70.8,70.99,29700.0,43.9068,43.9563,43.8387,43.9563,29700.0
2013-11-26 09:45:00,70.99,71.01,70.68,70.7,66600.0,43.9563,43.9687,43.7644,43.7767,66600.0
2013-11-26 09:50:00,70.71,70.8,70.69,70.74,31800.0,43.7829,43.8387,43.7706,43.8015,31800.0
2013-11-26 09:55:00,70.75,70.85,70.7,70.72,23600.0,43.8077,43.8696,43.7767,43.7891,23600.0
2013-11-26 10:00:00,70.73,70.89,70.7,70.7,18100.0,43.7953,43.8944,43.7767,43.7767,18100.0
2013-11-26 10:05:00,70.7,70.79,70.69,70.72,29100.0,43.7767,43.8325,43.7706,43.7891,29100.0
2013-11-26 10:10:00,70.73,70.74,70.7,70.71,17900.0,43.7953,43.8015,43.7767,43.7829,17900.0
2013-11-26 10:15:00,70.71,70.76,70.62,70.74,146100.0,43.7829,43.8139,43.7272,43.8015,146100.0
2013-11-26 10:20:00,70.74,70.8,70.71,70.8,19700.0,43.8015,43.8387,43.7829,43.8387,19700.0
2013-11-26 10:25:00,70.8,70.82,70.73,70.77,29000.0,43.8387,43.8511,43.7953,43.8201,29000.0
2013-11-26 10:30:00,70.76,70.82,70.7,70.8,23600.0,43.8139,43.8511,43.7767,43.8387,23600.0
2013-11-26 10:35:00,70.81,70.83,70.75,70.76,23600.0,43.8449,43.8572,43.8077,43.8139,23600.0
2013-11-26 10:40:00,70.77,70.81,70.75,70.8,25800.0,43.8201,43.8449,43.8077,43.8387,25800.0
2013-11-26 10:45:00,70.8,70.85,70.8,70.84,22700.0,43.8387,43.8696,43.8387,43.8634,22700.0
2013-11-26 10:50:00,70.84,70.89,70.82,70.84,21500.0,43.8634,43.8944,43.8511,43.8634,21500.0
2013-11-26 10:55:00,70.83,70.85,70.78,70.83,35300.0,43.8572,43.8696,43.8263,43.8572,35300.0
2013-11-26 11:00:00,70.83,70.83,70.78,70.81,15400.0,43.8572,43.8572,43.8263,43.8449,15400.0
2013-11-26 11:05:00,70.81,70.82,70.77,70.77,17600.0,43.8449,43.8511,43.8201,43.8201,17600.0
2013-11-26 11:10:00,70.78,70.81,70.74,70.78,22700.0,43.8263,43.8449,43.8015,43.8263,22700.0
2013-11-26 11:15:00,70.77,70.78,70.7,70.7,22100.0,43.8201,43.8263,43.7767,43.7767,22100.0
2013-11-26 11:20:00,70.7,70.73,70.69,70.71,19700.0,43.7767,43.7953,43.7706,43.7829,19700.0
2013-11-26 11:25:00,70.7,70.72,70.68,70.7,53500.0,43.7767,43.7891,43.7644,43.7767,53500.0
2013-11-26 11:30:00,70.7,70.72,70.66,70.69,48900.0,43.7767,43.7891,43.752,43.7706,48900.0
2013-11-26 11:35:00,70.69,70.72,70.67,70.69,19300.0,43.7706,43.7891,43.7582,43.7706,19300.0
2013-11-26 11:40:00,70.69,70.74,70.68,70.73,25000.0,43.7706,43.8015,43.7644,43.7953,25000.0
2013-11-26 11:45:00,70.73,70.77,70.7,70.77,12200.0,43.7953,43.8201,43.7767,43.8201,12200.0
2013-11-26 11:50:00,70.78,70.82,70.74,70.8,36000.0,43.8263,43.8511,43.8015,43.8387,36000.0
2013-11-26 11:55:00,70.81,70.86,70.8,70.82,24400.0,43.8449,43.8758,43.8387,43.8511,24400.0
2013-11-26 12:00:00,70.81,70.85,70.81,70.81,14000.0,43.8449,43.8696,43.8449,43.8449,14000.0
2013-11-26 12:05:00,70.82,70.86,70.81,70.84,11000.0,43.8511,43.8758,43.8449,43.8634,11000.0
2013-11-26 12:10:00,70.85,70.91,70.82,70.85,47600.0,43.8696,43.9068,43.8511,43.8696,47600.0
2013-11-26 12:15:00,70.85,70.88,70.83,70.86,40300.0,43.8696,43.8882,43.8572,43.8758,40300.0
2013-11-26 12:20:00,70.86,70.89,70.83,70.83,30700.0,43.8758,43.8944,43.8572,43.8572,30700.0
2013-11-26 12:25:00,70.83,70.84,70.77,70.8,26700.0,43.8572,43.8634,43.8201,43.8387,26700.0
2013-11-26 12:30:00,70.8,70.82,70.78,70.79,22800.0,43.8387,43.8511,43.8263,43.8325,22800.0
2013-11-26 12:35:00,70.79,70.81,70.78,70.81,33300.0,43.8325,43.8449,43.8263,43.8449,33300.0
2013-11-26 12:40:00,70.81,70.83,70.79,70.81,17700.0,43.8449,43.8572,43.8325,43.8449,17700.0
2013-11-26 12:45:00,70.81,70.82,70.78,70.82,38400.0,43.8449,43.8511,43.8263,43.8511,38400.0
2013-11-26 12:50:00,70.81,70.81,70.76,70.77,17500.0,43.8449,43.8449,43.8139,43.8201,17500.0
2013-11-26 12:55:00,70.77,70.78,70.74,70.77,19200.0,43.8201,43.8263,43.8015,43.8201,19200.0
2013-11-26 13:00:00,70.78,70.82,70.76,70.77,21600.0,43.8263,43.8511,43.8139,43.8201,21600.0
2013-11-26 13:05:00,70.77,70.77,70.72,70.75,24100.0,43.8201,43.8201,43.7891,43.8077,24100.0
2013-11-26 13:10:00,70.74,70.76,70.72,70.75,9700.0,43.8015,43.8139,43.7891,43.8077,9700.0
2013-11-26 13:15:00,70.74,70.82,70.74,70.82,27500.0,43.8015,43.8511,43.8015,43.8511,27500.0
2013-11-26 13:20:00,70.82,70.83,70.78,70.78,13900.0,43.8511,43.8572,43.8263,43.8263,13900.0
2013-11-26 13:25:00,70.79,70.81,70.78,70.78,16600.0,43.8325,43.8449,43.8263,43.8263,16600.0
2013-11-26 13:30:00,70.77,70.84,70.74,70.75,32200.0,43.8201,43.8634,43.8015,43.8077,32200.0
2013-11-26 13:35:00,70.74,70.74,70.7,70.72,17600.0,43.8015,43.8015,43.7767,43.7891,17600.0
2013-11-26 13:40:00,70.72,70.76,70.71,70.74,11400.0,43.7891,43.8139,43.7829,43.8015,11400.0
2013-11-26 13:45:00,70.74,70.76,70.73,70.74,10400.0,43.8015,43.8139,43.7953,43.8015,10400.0
2013-11-26 13:50:00,70.74,70.76,70.73,70.73,10200.0,43.8015,43.8139,43.7953,43.7953,10200.0
2013-11-26 13:55:00,70.72,70.73,70.7,70.72,26600.0,43.7891,43.7953,43.7767,43.7891,26600.0
2013-11-26 14:00:00,70.73,70.74,70.7,70.72,26600.0,43.7953,43.8015,43.7767,43.7891,26600.0
2013-11-26 14:05:00,70.72,70.73,70.7,70.72,17000.0,43.7891,43.7953,43.7767,43.7891,17000.0
2013-11-26 14:10:00,70.71,70.75,70.71,70.73,45100.0,43.7829,43.8077,43.7829,43.7953,45100.0
2013-11-26 14:15:00,70.73,70.78,70.72,70.72,25300.0,43.7953,43.8263,43.7891,43.7891,25300.0
2013-11-26 14:20:00,70.72,70.74,70.71,70.72,37000.0,43.7891,43.8015,43.7829,43.7891,37000.0
2013-11-26 14:25:00,70.73,70.76,70.72,70.76,11600.0,43.7953,43.8139,43.7891,43.8139,11600.0
2013-11-26 14:30:00,70.76,70.81,70.75,70.75,18400.0,43.8139,43.8449,43.8077,43.8077,18400.0
2013-11-26 14:35:00,70.75,70.75,70.73,70.74,7200.0,43.8077,43.8077,43.7953,43.8015,7200.0
2013-11-26 14:40:00,70.75,70.77,70.71,70.71,73300.0,43.8077,43.8201,43.7829,43.7829,73300.0
2013-11-26 14:45:00,70.71,70.74,70.71,70.73,12000.0,43.7829,43.8015,43.7829,43.7953,12000.0
2013-11-26 14:50:00,70.72,70.75,70.71,70.73,19900.0,43.7891,43.8077,43.7829,43.7953,19900.0
2013-11-26 14:55:00,70.73,70.8,70.7,70.7,59400.0,43.7953,43.8387,43.7767,43.7767,59400.0
2013-11-26 15:00:00,70.71,70.72,70.66,70.69,40300.0,43.7829,43.7891,43.752,43.7706,40300.0
2013-11-26 15:05:00,70.68,70.68,70.65,70.66,14400.0,43.7644,43.7644,43.7458,43.752,14400.0
2013-11-26 15:10:00,70.66,70.72,70.66,70.69,49500.0,43.752,43.7891,43.752,43.7706,49500.0
2013-11-26 15:15:00,70.68,70.72,70.68,70.71,49500.0,43.7644,43.7891,43.7644,43.7829,49500.0
2013-11-26 15:20:00,70.71,70.73,70.66,70.67,23400.0,43.7829,43.7953,43.752,43.7582,23400.0
2013-11-26 15:25:00,70.67,70.7,70.66,70.7,18600.0,43.7582,43.7767,43.752,43.7767,18600.0
2013-11-26 15:30:00,70.69,70.69,70.61,70.61,50300.0,43.7706,43.7706,43.721,43.721,50300.0
2013-11-26 15:35:00,70.61,70.65,70.61,70.63,26400.0,43.721,43.7458,43.721,43.7334,26400.0
2013-11-26 15:40:00,70.63,70.66,70.61,70.66,35400.0,43.7334,43.752,43.721,43.752,35400.0
2013-11-26 15:45:00,70.66,70.66,70.52,70.55,107000.0,43.752,43.752,43.6653,43.6839,107000.0
2013-11-26 15:50:00,70.54,70.56,70.52,70.54,116200.0,43.6777,43.6901,43.6653,43.6777,116200.0
2013-11-26 15:55:00,70.53,70.54,70.5,70.5,181700.0,43.6715,43.6777,43.6529,43.6529,181700.0
2013-11-27 09:30:00,70.49,70.61,70.34,70.55,121400.0,43.6467,43.721,43.5538,43.6839,121400.0
2013-11-27 09:35:00,70.6,70.75,70.53,70.56,32800.0,43.7148,43.8077,43.6715,43.6901,32800.0
2013-11-27 09:40:00,70.55,70.55,70.41,70.48,32800.0,43.6839,43.6839,43.5972,43.6405,32800.0
2013-11-27 09:45:00,70.49,70.58,70.47,70.57,23400.0,43.6467,43.7024,43.6343,43.6963,23400.0
2013-11-27 09:50:00,70.59,70.61,70.49,70.49,14500.0,43.7086,43.721,43.6467,43.6467,14500.0
2013-11-27 09:55:00,70.5,70.52,70.45,70.52,22100.0,43.6529,43.6653,43.6219,43.6653,22100.0
2013-11-27 10:00:00,70.53,70.58,70.5,70.52,23100.0,43.6715,43.7024,43.6529,43.6653,23100.0
2013-11-27 10:05:00,70.52,70.59,70.52,70.56,17000.0,43.6653,43.7086,43.6653,43.6901,17000.0
2013-11-27 10:10:00,70.55,70.58,70.47,70.47,27700.0,43.6839,43.7024,43.6343,43.6343,27700.0
2013-11-27 10:15:00,70.46,70.47,70.42,70.42,17900.0,43.6281,43.6343,43.6034,43.6034,17900.0
2013-11-27 10:20:00,70.42,70.43,70.35,70.35,154900.0,43.6034,43.6096,43.56,43.56,154900.0
2013-11-27 10:25:00,70.35,70.39,70.33,70.35,26600.0,43.56,43.5848,43.5476,43.56,26600.0
2013-11-27 10:30:00,70.35,70.37,70.3,70.32,33100.0,43.56,43.5724,43.5291,43.5415,33100.0
2013-11-27 10:35:00,70.33,70.35,70.3,70.33,22200.0,43.5476,43.56,43.5291,43.5476,22200.0
2013-11-27 10:40:00,70.33,70.37,70.33,70.35,12200.0,43.5476,43.5724,43.5476,43.56,12200.0
2013-11-27 10:45:00,70.34,70.34,70.25,70.31,25500.0,43.5538,43.5538,43.4981,43.5353,25500.0
2013-11-27 10:50:00,70.31,70.33,70.23,70.33,29400.0,43.5353,43.5476,43.4857,43.5476,29400.0
2013-11-27 10:55:00,70.33,70.33,70.19,70.19,18800.0,43.5476,43.5476,43.461,43.461,18800.0
2013-11-27 11:00:00,70.19,70.28,70.19,70.21,15500.0,43.461,43.5167,43.461,43.4733,15500.0
2013-11-27 11:05:00,70.21,70.24,70.16,70.17,29400.0,43.4733,43.4919,43.4424,43.4486,29400.0
2013-11-27 11:10:00,70.17,70.18,70.15,70.17,22200.0,43.4486,43.4548,43.4362,43.4486,22200.0
2013-11-27 11:15:00,70.18,70.29,70.18,70.25,20900.0,43.4548,43.5229,43.4548,43.4981,20900.0
2013-11-27 11:20:00,70.24,70.27,70.22,70.22,16600.0,43.4919,43.5105,43.4795,43.4795,16600.0
2013-11-27 11:25:00,70.22,70.3,70.21,70.27,25900.0,43.4795,43.5291,43.4733,43.5105,25900.0
2013-11-27 11:30:00,70.28,70.33,70.25,70.31,29100.0,43.5167,43.5476,43.4981,43.5353,29100.0
2013-11-27 11:35:00,70.31,70.32,70.29,70.29,6200.0,43.5353,43.5415,43.5229,43.5229,6200.0
2013-11-27 11:40:00,70.29,70.29,70.18,70.19,12800.0,43.5229,43.5229,43.4548,43.461,12800.0
2013-11-27 11:45:00,70.2,70.23,70.15,70.15,18500.0,43.4672,43.4857,43.4362,43.4362,18500.0
2013-11-27 11:50:00,70.16,70.19,70.14,70.14,18600.0,43.4424,43.461,43.43,43.43,18600.0
2013-11-27 11:55:00,70.16,70.16,70.09,70.09,15800.0,43.4424,43.4424,43.399,43.399,15800.0
2013-11-27 12:00:00,70.1,70.11,70.05,70.09,15400.0,43.4052,43.4114,43.3743,43.399,15400.0
2013-11-27 12:05:00,70.09,70.12,70.09,70.11,11500.0,43.399,43.4176,43.399,43.4114,11500.0
2013-11-27 12:10:00,70.11,70.11,70.04,70.05,13500.0,43.4114,43.4114,43.3681,43.3743,13500.0
2013-11-27 12:15:00,70.05,70.08,70.03,70.04,18300.0,43.3743,43.3928,43.3619,43.3681,18300.0
2013-11-27 12:20:00,70.04,70.05,70.01,70.02,28500.0,43.3681,43.3743,43.3495,43.3557,28500.0
2013-11-27 12:25:00,70.02,70.03,69.97,70.01,42400.0,43.3557,43.3619,43.3247,43.3495,42400.0
2013-11-27 12:30:00,70.02,70.02,69.99,70.0,30500.0,43.3557,43.3557,43.3371,43.3433,30500.0
2013-11-27 12:35:00,70.01,70.01,69.98,70.0,13200.0,43.3495,43.3495,43.3309,43.3433,13200.0
2013-11-27 12:40:00,70.0,70.01,69.97,70.0,20100.0,43.3433,43.3495,43.3247,43.3433,20100.0
2013-11-27 12:45:00,69.99,70.0,69.9,69.91,32400.0,43.3371,43.3433,43.2814,43.2876,32400.0
2013-11-27 12:50:00,69.91,69.92,69.86,69.86,67500.0,43.2876,43.2938,43.2566,43.2566,67500.0
2013-11-27 12:55:00,69.85,69.85,69.77,69.77,94000.0,43.2504,43.2504,43.2009,43.2009,94000.0
2013-11-27 13:00:00,69.78,69.81,69.74,69.81,35800.0,43.2071,43.2257,43.1823,43.2257,35800.0
2013-11-27 13:05:00,69.81,69.81,69.79,69.79,20100.0,43.2257,43.2257,43.2133,43.2133,20100.0
2013-11-27 13:10:00,69.79,69.84,69.78,69.83,16200.0,43.2133,43.2442,43.2071,43.2381,16200.0
2013-11-27 13:15:00,69.84,69.86,69.81,69.86,34100.0,43.2442,43.2566,43.2257,43.2566,34100.0
2013-11-27 13:20:00,69.85,69.91,69.85,69.9,16000.0,43.2504,43.2876,43.2504,43.2814,16000.0
2013-11-27 13:25:00,69.9,69.92,69.89,69.91,12400.0,43.2814,43.2938,43.2752,43.2876,12400.0
2013-11-27 13:30:00,69.92,69.94,69.9,69.94,32900.0,43.2938,43.3062,43.2814,43.3062,32900.0
2013-11-27 13:35:00,69.94,69.96,69.88,69.89,36500.0,43.3062,43.3185,43.269,43.2752,36500.0
2013-11-27 13:40:00,69.88,69.92,69.87,69.9,11800.0,43.269,43.2938,43.2628,43.2814,11800.0
2013-11-27 13:45:00,69.89,69.92,69.86,69.92,23100.0,43.2752,43.2938,43.2566,43.2938,23100.0
2013-11-27 13:50:00,69.92,69.92,69.85,69.86,14800.0,43.2938,43.2938,43.2504,43.2566,14800.0
2013-11-27 13:55:00,69.86,69.86,69.84,69.85,13900.0,43.2566,43.2566,43.2442,43.2504,13900.0
2013-11-27 14:00:00,69.85,69.88,69.82,69.87,24800.0,43.2504,43.269,43.2319,43.2628,24800.0
2013-11-27 14:05:00,69.88,69.9,69.86,69.88,15500.0,43.269,43.2814,43.2566,43.269,15500.0
2013-11-27 14:10:00,69.89,69.91,69.88,69.9,17200.0,43.2752,43.2876,43.269,43.2814,17200.0
2013-11-27 14:15:00,69.9,69.92,69.89,69.9,9700.0,43.2814,43.2938,43.2752,43.2814,9700.0
2013-11-27 14:20:00,69.9,69.91,69.8,69.81,119300.0,43.2814,43.2876,43.2195,43.2257,119300.0
2013-11-27 14:25:00,69.82,69.83,69.78,69.78,17000.0,43.2319,43.2381,43.2071,43.2071,17000.0
2013-11-27 14:30:00,69.79,69.91,69.77,69.87,46500.0,43.2133,43.2876,43.2009,43.2628,46500.0
2013-11-27 14:35:00,69.87,69.91,69.86,69.89,17900.0,43.2628,43.2876,43.2566,43.2752,17900.0
2013-11-27 14:40:00,69.89,69.96,69.89,69.95,17500.0,43.2752,43.3185,43.2752,43.3124,17500.0
2013-11-27 14:45:00,69.96,70.04,69.96,70.04,64900.0,43.3185,43.3681,43.3185,43.3681,64900.0
2013-11-27 14:50:00,70.04,70.09,70.01,70.02,56600.0,43.3681,43.399,43.3495,43.3557,56600.0
2013-11-27 14:55:00,70.02,70.08,70.01,70.04,16800.0,43.3557,43.3928,43.3495,43.3681,16800.0
2013-11-27 15:00:00,70.04,70.04,70.0,70.02,14700.0,43.3681,43.3681,43.3433,43.3557,14700.0
2013-11-27 15:05:00,70.02,70.04,69.99,70.0,15800.0,43.3557,43.3681,43.3371,43.3433,15800.0
2013-11-27 15:10:00,70.0,70.03,70.0,70.0,11900.0,43.3433,43.3619,43.3433,43.3433,11900.0
2013-11-27 15:15:00,70.01,70.02,69.98,70.02,17400.0,43.3495,43.3557,43.3309,43.3557,17400.0
2013-11-27 15:20:00,70.02,70.02,69.99,70.02,11700.0,43.3557,43.3557,43.3371,43.3557,11700.0
2013-11-27 15:25:00,70.02,70.02,69.99,70.02,19400.0,43.3557,43.3557,43.3371,43.3557,19400.0
2013-11-27 15:30:00,70.03,70.03,70.0,70.0,12900.0,43.3619,43.3619,43.3433,43.3433,12900.0
2013-11-27 15:35:00,69.99,70.0,69.94,69.96,24300.0,43.3371,43.3433,43.3062,43.3185,24300.0
2013-11-27 15:40:00,69.96,70.02,69.96,70.01,33600.0,43.3185,43.3557,43.3185,43.3495,33600.0
2013-11-27 15:45:00,70.01,70.02,69.95,70.01,46200.0,43.3495,43.3557,43.3124,43.3495,46200.0
2013-11-27 15:50:00,70.0,70.02,69.96,70.02,49600.0,43.3433,43.3557,43.3185,43.3557,49600.0
2013-11-27 15:55:00,70.02,70.08,70.01,70.04,114300.0,43.3557,43.3928,43.3495,43.3681,114300.0
2013-11-29 09:30:00,70.1,70.15,69.75,70.01,35000.0,43.4052,43.4362,43.1885,43.3495,35000.0
2013-11-29 09:35:00,70.0,70.17,69.98,69.99,11500.0,43.3433,43.4486,43.3309,43.3371,11500.0
2013-11-29 09:40:00,69.94,70.24,69.89,70.24,13600.0,43.3062,43.4919,43.2752,43.4919,13600.0
2013-11-29 09:45:00,70.19,70.2,70.08,70.09,14200.0,43.461,43.4672,43.3928,43.399,14200.0
2013-11-29 09:50:00,70.11,70.17,70.04,70.05,51300.0,43.4114,43.4486,43.3681,43.3743,51300.0
2013-11-29 09:55:00,70.06,70.29,70.04,70.27,107800.0,43.3805,43.5229,43.3681,43.5105,107800.0
2013-11-29 10:00:00,70.29,70.35,70.18,70.35,31500.0,43.5229,43.56,43.4548,43.56,31500.0
2013-11-29 10:05:00,70.34,70.45,70.29,70.29,25400.0,43.5538,43.6219,43.5229,43.5229,25400.0
2013-11-29 10:10:00,70.32,70.43,70.31,70.39,28900.0,43.5415,43.6096,43.5353,43.5848,28900.0
2013-11-29 10:15:00,70.37,70.41,70.33,70.4,24700.0,43.5724,43.5972,43.5476,43.591,24700.0
2013-11-29 10:20:00,70.4,70.4,70.29,70.36,27500.0,43.591,43.591,43.5229,43.5662,27500.0
2013-11-29 10:25:00,70.35,70.38,70.3,70.32,23700.0,43.56,43.5786,43.5291,43.5415,23700.0
2013-11-29 10:30:00,70.33,70.42,70.32,70.41,17100.0,43.5476,43.6034,43.5415,43.5972,17100.0
2013-11-29 10:35:00,70.4,70.48,70.39,70.47,43100.0,43.591,43.6405,43.5848,43.6343,43100.0
2013-11-29 10:40:00,70.46,70.49,70.44,70.49,10600.0,43.6281,43.6467,43.6158,43.6467,10600.0
2013-11-29 10:45:00,70.48,70.52,70.47,70.51,21300.0,43.6405,43.6653,43.6343,43.6591,21300.0
2013-11-29 10:50:00,70.51,70.57,70.51,70.56,12500.0,43.6591,43.6963,43.6591,43.6901,12500.0
2013-11-29 10:55:00,70.57,70.66,70.52,70.65,63300.0,43.6963,43.752,43.6653,43.7458,63300.0
2013-11-29 11:00:00,70.65,70.66,70.57,70.6,11500.0,43.7458,43.752,43.6963,43.7148,11500.0
2013-11-29 11:05:00,70.62,70.63,70.51,70.52,26300.0,43.7272,43.7334,43.6591,43.6653,26300.0
2013-11-29 11:10:00,70.51,70.51,70.38,70.4,61500.0,43.6591,43.6591,43.5786,43.591,61500.0
2013-11-29 11:15:00,70.41,70.48,70.4,70.4,8000.0,43.5972,43.6405,43.591,43.591,8000.0
2013-11-29 11:20:00,70.38,70.44,70.37,70.4,10100.0,43.5786,43.6158,43.5724,43.591,10100.0
2013-11-29 11:25:00,70.4,70.45,70.35,70.35,26700.0,43.591,43.6219,43.56,43.56,26700.0
2013-11-29 11:30:00,70.35,70.38,70.31,70.34,14900.0,43.56,43.5786,43.5353,43.5538,14900.0
2013-11-29 11:35:00,70.35,70.41,70.35,70.36,8800.0,43.56,43.5972,43.56,43.5662,8800.0
2013-11-29 11:40:00,70.36,70.39,70.29,70.3,9000.0,43.5662,43.5848,43.5229,43.5291,9000.0
2013-11-29 11:45:00,70.3,70.3,70.23,70.26,7900.0,43.5291,43.5291,43.4857,43.5043,7900.0
2013-11-29 11:50:00,70.26,70.29,70.24,70.25,13300.0,43.5043,43.5229,43.4919,43.4981,13300.0
2013-11-29 11:55:00,70.25,70.25,70.2,70.25,8300.0,43.4981,43.4981,43.4672,43.4981,8300.0
2013-11-29 12:00:00,70.25,70.27,70.2,70.2,12500.0,43.4981,43.5105,43.4672,43.4672,12500.0
2013-11-29 12:05:00,70.19,70.19,70.16,70.17,5200.0,43.461,43.461,43.4424,43.4486,5200.0
2013-11-29 12:10:00,70.17,70.22,70.17,70.19,5300.0,43.4486,43.4795,43.4486,43.461,5300.0
2013-11-29 12:15:00,70.2,70.25,70.2,70.25,7700.0,43.4672,43.4981,43.4672,43.4981,7700.0
2013-11-29 12:20:00,70.24,70.25,70.13,70.2,21300.0,43.4919,43.4981,43.4238,43.4672,21300.0
2013-11-29 12:25:00,70.19,70.26,70.19,70.26,9900.0,43.461,43.5043,43.461,43.5043,9900.0
2013-11-29 12:30:00,70.26,70.29,70.21,70.21,12300.0,43.5043,43.5229,43.4733,43.4733,12300.0
2013-11-29 12:35:00,70.2,70.2,70.14,70.16,13000.0,43.4672,43.4672,43.43,43.4424,13000.0
2013-11-29 12:40:00,70.17,70.23,70.17,70.23,15500.0,43.4486,43.4857,43.4486,43.4857,15500.0
2013-11-29 12:45:00,70.22,70.23,70.02,70.05,51200.0,43.4795,43.4857,43.3557,43.3743,51200.0
2013-11-29 12:50:00,70.04,70.05,69.93,69.99,47200.0,43.3681,43.3743,43.3,43.3371,47200.0
2013-11-29 12:55:00,69.98,70.01,69.92,69.96,155100.0,43.3309,43.3495,43.2938,43.3185,155100.0
2013-12-02 09:30:00,70.13,70.13,69.82,69.82,38800.0,43.4238,43.4238,43.2319,43.2319,38800.0
2013-12-02 09:35:00,69.84,69.95,69.67,69.7,32100.0,43.2442,43.3124,43.139,43.1576,32100.0
2013-12-02 09:40:00,69.68,69.74,69.65,69.66,16200.0,43.1452,43.1823,43.1266,43.1328,16200.0
2013-12-02 09:45:00,69.69,69.76,69.57,69.63,23900.0,43.1514,43.1947,43.0771,43.1142,23900.0
2013-12-02 09:50:00,69.63,69.7,69.5,69.5,47900.0,43.1142,43.1576,43.0337,43.0337,47900.0
2013-12-02 09:55:00,69.52,69.56,69.39,69.41,56500.0,43.0461,43.0709,42.9656,42.978,56500.0
2013-12-02 10:00:00,69.4,69.49,69.35,69.37,62100.0,42.9718,43.0275,42.9408,42.9532,62100.0
2013-12-02 10:05:00,69.38,69.4,69.31,69.33,53800.0,42.9594,42.9718,42.9161,42.9285,53800.0
2013-12-02 10:10:00,69.31,69.34,69.16,69.22,93400.0,42.9161,42.9346,42.8232,42.8603,93400.0
2013-12-02 10:15:00,69.22,69.24,69.16,69.17,15900.0,42.8603,42.8727,42.8232,42.8294,15900.0
2013-12-02 10:20:00,69.17,69.26,69.14,69.22,19900.0,42.8294,42.8851,42.8108,42.8603,19900.0
2013-12-02 10:25:00,69.22,69.34,69.21,69.23,20500.0,42.8603,42.9346,42.8542,42.8665,20500.0
2013-12-02 10:30:00,69.22,69.24,69.16,69.22,19800.0,42.8603,42.8727,42.8232,42.8603,19800.0
2013-12-02 10:35:00,69.23,69.34,69.23,69.34,16200.0,42.8665,42.9346,42.8665,42.9346,16200.0
2013-12-02 10:40:00,69.34,69.47,69.34,69.42,16100.0,42.9346,43.0151,42.9346,42.9842,16100.0
2013-12-02 10:45:00,69.41,69.48,69.39,69.44,14600.0,42.978,43.0213,42.9656,42.9966,14600.0
2013-12-02 10:50:00,69.44,69.52,69.43,69.49,27500.0,42.9966,43.0461,42.9904,43.0275,27500.0
2013-12-02 10:55:00,69.48,69.65,69.48,69.65,27800.0,43.0213,43.1266,43.0213,43.1266,27800.0
2013-12-02 11:00:00,69.65,69.67,69.55,69.55,19000.0,43.1266,43.139,43.0647,43.0647,19000.0
2013-12-02 11:05:00,69.54,69.6,69.52,69.58,12700.0,43.0585,43.0956,43.0461,43.0833,12700.0
2013-12-02 11:10:00,69.59,69.74,69.59,69.73,24200.0,43.0894,43.1823,43.0894,43.1761,24200.0
2013-12-02 11:15:00,69.73,69.76,69.61,69.61,11500.0,43.1761,43.1947,43.1018,43.1018,11500.0
2013-12-02 11:20:00,69.58,69.69,69.57,69.67,12300.0,43.0833,43.1514,43.0771,43.139,12300.0
2013-12-02 11:25:00,69.68,69.81,69.67,69.8,20400.0,43.1452,43.2257,43.139,43.2195,20400.0
2013-12-02 11:30:00,69.8,69.86,69.73,69.75,16300.0,43.2195,43.2566,43.1761,43.1885,16300.0
2013-12-02 11:35:00,69.75,69.77,69.71,69.77,25800.0,43.1885,43.2009,43.1637,43.2009,25800.0
2013-12-02 11:40:00,69.76,69.83,69.73,69.81,16700.0,43.1947,43.2381,43.1761,43.2257,16700.0
2013-12-02 11:45:00,69.81,69.87,69.79,69.87,11400.0,43.2257,43.2628,43.2133,43.2628,11400.0
2013-12-02 11:50:00,69.88,69.9,69.78,69.81,14500.0,43.269,43.2814,43.2071,43.2257,14500.0
2013-12-02 11:55:00,69.82,69.85,69.78,69.85,14600.0,43.2319,43.2504,43.2071,43.2504,14600.0
2013-12-02 12:00:00,69.85,69.87,69.84,69.84,10300.0,43.2504,43.2628,43.2442,43.2442,10300.0
2013-12-02 12:05:00,69.84,69.86,69.82,69.86,6500.0,43.2442,43.2566,43.2319,43.2566,6500.0
2013-12-02 12:10:00,69.85,69.9,69.84,69.89,10000.0,43.2504,43.2814,43.2442,43.2752,10000.0
2013-12-02 12:15:00,69.9,69.98,69.9,69.97,18300.0,43.2814,43.3309,43.2814,43.3247,18300.0
2013-12-02 12:20:00,69.98,70.08,69.95,70.08,35100.0,43.3309,43.3928,43.3124,43.3928,35100.0
2013-12-02 12:25:00,70.08,70.12,69.97,69.99,15600.0,43.3928,43.4176,43.3247,43.3371,15600.0
2013-12-02 12:30:00,69.98,69.98,69.86,69.89,20200.0,43.3309,43.3309,43.2566,43.2752,20200.0
2013-12-02 12:35:00,69.89,69.92,69.82,69.92,86600.0,43.2752,43.2938,43.2319,43.2938,86600.0
2013-12-02 12:40:00,69.92,69.93,69.88,69.93,8500.0,43.2938,43.3,43.269,43.3,8500.0
2013-12-02 12:45:00,69.94,69.95,69.91,69.93,9600.0,43.3062,43.3124,43.2876,43.3,9600.0
2013-12-02 12:50:00,69.93,69.97,69.89,69.93,15600.0,43.3,43.3247,43.2752,43.3,15600.0
2013-12-02 12:55:00,69.93,69.93,69.86,69.86,11000.0,43.3,43.3,43.2566,43.2566,11000.0
2013-12-02 13:00:00,69.87,69.88,69.86,69.87,7600.0,43.2628,43.269,43.2566,43.2628,7600.0
2013-12-02 13:05:00,69.86,69.86,69.83,69.84,3000.0,43.2566,43.2566,43.2381,43.2442,3000.0
2013-12-02 13:10:00,69.83,69.86,69.78,69.78,15000.0,43.2381,43.2566,43.2071,43.2071,15000.0
2013-12-02 13:15:00,69.78,69.79,69.76,69.77,7700.0,43.2071,43.2133,43.1947,43.2009,7700.0
2013-12-02 13:20:00,69.78,69.84,69.75,69.83,13200.0,43.2071,43.2442,43.1885,43.2381,13200.0
2013-12-02 13:25:00,69.83,69.85,69.81,69.84,13800.0,43.2381,43.2504,43.2257,43.2442,13800.0
2013-12-02 13:30:00,69.85,69.86,69.73,69.73,18400.0,43.2504,43.2566,43.1761,43.1761,18400.0
2013-12-02 13:35:00,69.74,69.8,69.68,69.78,30100.0,43.1823,43.2195,43.1452,43.2071,30100.0
2013-12-02 13:40:00,69.79,69.85,69.77,69.82,12200.0,43.2133,43.2504,43.2009,43.2319,12200.0
2013-12-02 13:45:00,69.81,69.82,69.77,69.78,12700.0,43.2257,43.2319,43.2009,43.2071,12700.0
2013-12-02 13:50:00,69.78,69.8,69.73,69.8,16200.0,43.2071,43.2195,43.1761,43.2195,16200.0
2013-12-02 13:55:00,69.81,69.83,69.77,69.78,5500.0,43.2257,43.2381,43.2009,43.2071,5500.0
2013-12-02 14:00:00,69.79,69.83,69.77,69.78,9800.0,43.2133,43.2381,43.2009,43.2071,9800.0
2013-12-02 14:05:00,69.79,69.86,69.76,69.77,23200.0,43.2133,43.2566,43.1947,43.2009,23200.0
2013-12-02 14:10:00,69.78,69.78,69.71,69.74,20800.0,43.2071,43.2071,43.1637,43.1823,20800.0
2013-12-02 14:15:00,69.75,69.75,69.66,69.72,14100.0,43.1885,43.1885,43.1328,43.1699,14100.0
2013-12-02 14:20:00,69.72,69.77,69.69,69.75,13000.0,43.1699,43.2009,43.1514,43.1885,13000.0
2013-12-02 14:25:00,69.76,69.8,69.75,69.77,18000.0,43.1947,43.2195,43.1885,43.2009,18000.0
2013-12-02 14:30:00,69.77,69.79,69.7,69.7,19300.0,43.2009,43.2133,43.1576,43.1576,19300.0
2013-12-02 14:35:00,69.69,69.71,69.66,69.67,14400.0,43.1514,43.1637,43.1328,43.139,14400.0
2013-12-02 14:40:00,69.67,69.7,69.62,69.62,27200.0,43.139,43.1576,43.108,43.108,27200.0
2013-12-02 14:45:00,69.63,69.68,69.61,69.64,15900.0,43.1142,43.1452,43.1018,43.1204,15900.0
2013-12-02 14:50:00,69.63,69.68,69.62,69.68,19500.0,43.1142,43.1452,43.108,43.1452,19500.0
2013-12-02 14:55:00,69.68,69.7,69.63,69.64,21400.0,43.1452,43.1576,43.1142,43.1204,21400.0
2013-12-02 15:00:00,69.63,69.66,69.61,69.63,16700.0,43.1142,43.1328,43.1018,43.1142,16700.0
2013-12-02 15:05:00,69.63,69.67,69.61,69.67,12100.0,43.1142,43.139,43.1018,43.139,12100.0
2013-12-02 15:10:00,69.67,69.7,69.64,69.65,43900.0,43.139,43.1576,43.1204,43.1266,43900.0
2013-12-02 15:15:00,69.65,69.71,69.65,69.69,23800.0,43.1266,43.1637,43.1266,43.1514,23800.0
2013-12-02 15:20:00,69.7,69.73,69.68,69.71,26300.0,43.1576,43.1761,43.1452,43.1637,26300.0
2013-12-02 15:25:00,69.72,69.72,69.57,69.57,72600.0,43.1699,43.1699,43.0771,43.0771,72600.0
2013-12-02 15:30:00,69.57,69.59,69.5,69.59,37700.0,43.0771,43.0894,43.0337,43.0894,37700.0
2013-12-02 15:35:00,69.58,69.65,69.58,69.65,37300.0,43.0833,43.1266,43.0833,43.1266,37300.0
2013-12-02 15:40:00,69.65,69.69,69.61,69.61,39800.0,43.1266,43.1514,43.1018,43.1018,39800.0
2013-12-02 15:45:00,69.61,69.61,69.57,69.58,78100.0,43.1018,43.1018,43.0771,43.0833,78100.0
2013-12-02 15:50:00,69.58,69.58,69.51,69.53,120700.0,43.0833,43.0833,43.0399,43.0523,120700.0
2013-12-02 15:55:00,69.53,69.61,69.5,69.61,230800.0,43.0523,43.1018,43.0337,43.1018,230800.0
2013-12-03 09:30:00,69.41,69.42,69.04,69.37,65300.0,42.978,42.9842,42.7489,42.9532,65300.0
2013-12-03 09:35:00,69.37,69.4,69.3,69.39,20000.0,42.9532,42.9718,42.9099,42.9656,20000.0
2013-12-03 09:40:00,69.39,69.74,69.39,69.71,17200.0,42.9656,43.1823,42.9656,43.1637,17200.0
2013-12-03 09:45:00,69.7,69.7,69.53,69.53,56400.0,43.1576,43.1576,43.0523,43.0523,56400.0
2013-12-03 09:50:00,69.52,69.68,69.49,69.61,34100.0,43.0461,43.1452,43.0275,43.1018,34100.0
2013-12-03 09:55:00,69.59,69.79,69.59,69.66,39900.0,43.0894,43.2133,43.0894,43.1328,39900.0
2013-12-03 10:00:00,69.66,69.76,69.64,69.68,37800.0,43.1328,43.1947,43.1204,43.1452,37800.0
2013-12-03 10:05:00,69.7,69.88,69.69,69.78,38400.0,43.1576,43.269,43.1514,43.2071,38400.0
2013-12-03 10:10:00,69.78,69.9,69.78,69.87,23200.0,43.2071,43.2814,43.2071,43.2628,23200.0
2013-12-03 10:15:00,69.87,69.92,69.86,69.91,16400.0,43.2628,43.2938,43.2566,43.2876,16400.0
2013-12-03 10:20:00,69.9,69.9,69.75,69.76,53400.0,43.2814,43.2814,43.1885,43.1947,53400.0
2013-12-03 10:25:00,69.77,69.83,69.74,69.75,23900.0,43.2009,43.2381,43.1823,43.1885,23900.0
2013-12-03 10:30:00,69.74,69.94,69.74,69.9,30300.0,43.1823,43.3062,43.1823,43.2814,30300.0
2013-12-03 10:35:00,69.89,69.92,69.85,69.89,33800.0,43.2752,43.2938,43.2504,43.2752,33800.0
2013-12-03 10:40:00,69.88,69.93,69.85,69.86,22200.0,43.269,43.3,43.2504,43.2566,22200.0
2013-12-03 10:45:00,69.85,69.9,69.82,69.89,36500.0,43.2504,43.2814,43.2319,43.2752,36500.0
2013-12-03 10:50:00,69.9,69.97,69.89,69.94,21800.0,43.2814,43.3247,43.2752,43.3062,21800.0
2013-12-03 10:55:00,69.95,69.96,69.86,69.86,22900.0,43.3124,43.3185,43.2566,43.2566,22900.0
2013-12-03 11:00:00,69.86,69.87,69.76,69.78,35600.0,43.2566,43.2628,43.1947,43.2071,35600.0
2013-12-03 11:05:00,69.79,69.84,69.76,69.77,15300.0,43.2133,43.2442,43.1947,43.2009,15300.0
2013-12-03 11:10:00,69.76,69.76,69.62,69.64,34100.0,43.1947,43.1947,43.108,43.1204,34100.0
2013-12-03 11:15:00,69.65,69.65,69.56,69.58,34800.0,43.1266,43.1266,43.0709,43.0833,34800.0
2013-12-03 11:20:00,69.58,69.6,69.52,69.52,34900.0,43.0833,43.0956,43.0461,43.0461,34900.0
2013-12-03 11:25:00,69.52,69.58,69.49,69.5,26200.0,43.0461,43.0833,43.0275,43.0337,26200.0
2013-12-03 11:30:00,69.51,69.55,69.49,69.5,20100.0,43.0399,43.0647,43.0275,43.0337,20100.0
2013-12-03 11:35:00,69.5,69.5,69.44,69.47,28700.0,43.0337,43.0337,42.9966,43.0151,28700.0
2013-12-03 11:40:00,69.47,69.47,69.36,69.41,29000.0,43.0151,43.0151,42.947,42.978,29000.0
2013-12-03 11:45:00,69.41,69.43,69.39,69.42,14700.0,42.978,42.9904,42.9656,42.9842,14700.0
2013-12-03 11:50:00,69.43,69.51,69.42,69.49,10900.0,42.9904,43.0399,42.9842,43.0275,10900.0
2013-12-03 11:55:00,69.49,69.6,69.49,69.6,16700.0,43.0275,43.0956,43.0275,43.0956,16700.0
2013-12-03 12:00:00,69.59,69.63,69.58,69.63,8100.0,43.0894,43.1142,43.0833,43.1142,8100.0
2013-12-03 12:05:00,69.65,69.72,69.65,69.7,14900.0,43.1266,43.1699,43.1266,43.1576,14900.0
2013-12-03 12:10:00,69.7,69.7,69.68,69.68,4600.0,43.1576,43.1576,43.1452,43.1452,4600.0
2013-12-03 12:15:00,69.68,69.68,69.67,69.67,4600.0,43.1452,43.1452,43.139,43.139,4600.0
2013-12-03 12:20:00,69.67,69.68,69.62,69.63,11700.0,43.139,43.1452,43.108,43.1142,11700.0
2013-12-03 12:25:00,69.63,69.66,69.6,69.6,31400.0,43.1142,43.1328,43.0956,43.0956,31400.0
2013-12-03 12:30:00,69.6,69.62,69.58,69.62,6800.0,43.0956,43.108,43.0833,43.108,6800.0
2013-12-03 12:35:00,69.62,69.69,69.62,69.69,10900.0,43.108,43.1514,43.108,43.1514,10900.0
2013-12-03 12:40:00,69.69,69.72,69.68,69.69,10400.0,43.1514,43.1699,43.1452,43.1514,10400.0
2013-12-03 12:45:00,69.7,69.72,69.67,69.69,9200.0,43.1576,43.1699,43.139,43.1514,9200.0
2013-12-03 12:50:00,69.69,69.69,69.62,69.65,11500.0,43.1514,43.1514,43.108,43.1266,11500.0
2013-12-03 12:55:00,69.65,69.66,69.58,69.62,14100.0,43.1266,43.1328,43.0833,43.108,14100.0
2013-12-03 13:00:00,69.64,69.66,69.58,69.58,13100.0,43.1204,43.1328,43.0833,43.0833,13100.0
2013-12-03 13:05:00,69.59,69.62,69.58,69.58,29400.0,43.0894,43.108,43.0833,43.0833,29400.0
2013-12-03 13:10:00,69.59,69.65,69.58,69.59,41800.0,43.0894,43.1266,43.0833,43.0894,41800.0
2013-12-03 13:15:00,69.59,69.62,69.56,69.59,13400.0,43.0894,43.108,43.0709,43.0894,13400.0
2013-12-03 13:20:00,69.6,69.63,69.52,69.53,39900.0,43.0956,43.1142,43.0461,43.0523,39900.0
2013-12-03 13:25:00,69.53,69.57,69.51,69.56,16300.0,43.0523,43.0771,43.0399,43.0709,16300.0
2013-12-03 13:30:00,69.55,69.56,69.5,69.54,27000.0,43.0647,43.0709,43.0337,43.0585,27000.0
2013-12-03 13:35:00,69.54,69.57,69.52,69.54,11600.0,43.0585,43.0771,43.0461,43.0585,11600.0
2013-12-03 13:40:00,69.55,69.57,69.52,69.52,7800.0,43.0647,43.0771,43.0461,43.0461,7800.0
2013-12-03 13:45:00,69.52,69.54,69.51,69.52,8900.0,43.0461,43.0585,43.0399,43.0461,8900.0
2013-12-03 13:50:00,69.52,69.54,69.48,69.54,17200.0,43.0461,43.0585,43.0213,43.0585,17200.0
2013-12-03 13:55:00,69.55,69.58,69.53,69.53,12200.0,43.0647,43.0833,43.0523,43.0523,12200.0
2013-12-03 14:00:00,69.52,69.56,69.51,69.55,11800.0,43.0461,43.0709,43.0399,43.0647,11800.0
2013-12-03 14:05:00,69.55,69.58,69.51,69.53,13800.0,43.0647,43.0833,43.0399,43.0523,13800.0
2013-12-03 14:10:00,69.53,69.57,69.52,69.56,14200.0,43.0523,43.0771,43.0461,43.0709,14200.0
2013-12-03 14:15:00,69.56,69.56,69.48,69.5,50000.0,43.0709,43.0709,43.0213,43.0337,50000.0
2013-12-03 14:20:00,69.51,69.56,69.5,69.51,8200.0,43.0399,43.0709,43.0337,43.0399,8200.0
2013-12-03 14:25:00,69.5,69.57,69.5,69.55,11000.0,43.0337,43.0771,43.0337,43.0647,11000.0
2013-12-03 14:30:00,69.55,69.62,69.52,69.56,18100.0,43.0647,43.108,43.0461,43.0709,18100.0
2013-12-03 14:35:00,69.57,69.63,69.57,69.61,16300.0,43.0771,43.1142,43.0771,43.1018,16300.0
2013-12-03 14:40:00,69.61,69.67,69.61,69.66,14300.0,43.1018,43.139,43.1018,43.1328,14300.0
2013-12-03 14:45:00,69.67,69.73,69.65,69.71,10900.0,43.139,43.1761,43.1266,43.1637,10900.0
2013-12-03 14:50:00,69.71,69.73,69.67,69.67,12800.0,43.1637,43.1761,43.139,43.139,12800.0
2013-12-03 14:55:00,69.67,69.7,69.67,69.7,17200.0,43.139,43.1576,43.139,43.1576,17200.0
2013-12-03 15:00:00,69.7,69.71,69.68,69.71,29200.0,43.1576,43.1637,43.1452,43.1637,29200.0
2013-12-03 15:05:00,69.71,69.71,69.64,69.65,20200.0,43.1637,43.1637,43.1204,43.1266,20200.0
2013-12-03 15:10:00,69.64,69.64,69.6,69.62,17100.0,43.1204,43.1204,43.0956,43.108,17100.0
2013-12-03 15:15:00,69.63,69.64,69.61,69.62,16600.0,43.1142,43.1204,43.1018,43.108,16600.0
2013-12-03 15:20:00,69.62,69.63,69.57,69.57,19900.0,43.108,43.1142,43.0771,43.0771,19900.0
2013-12-03 15:25:00,69.58,69.66,69.57,69.64,24600.0,43.0833,43.1328,43.0771,43.1204,24600.0
2013-12-03 15:30:00,69.64,69.68,69.63,69.68,40600.0,43.1204,43.1452,43.1142,43.1452,40600.0
2013-12-03 15:35:00,69.68,69.69,69.61,69.63,47500.0,43.1452,43.1514,43.1018,43.1142,47500.0
2013-12-03 15:40:00,69.63,69.71,69.63,69.71,22300.0,43.1142,43.1637,43.1142,43.1637,22300.0
2013-12-03 15:45:00,69.72,69.75,69.63,69.74,86500.0,43.1699,43.1885,43.1142,43.1823,86500.0
2013-12-03 15:50:00,69.74,69.77,69.72,69.74,69500.0,43.1823,43.2009,43.1699,43.1823,69500.0
2013-12-03 15:55:00,69.75,69.81,69.7,69.73,156800.0,43.1885,43.2257,43.1576,43.1761,156800.0
2013-12-04 09:30:00,69.42,69.43,69.25,69.34,43100.0,42.9842,42.9904,42.8789,42.9346,43100.0
2013-12-04 09:35:00,69.32,69.41,69.09,69.38,33400.0,42.9223,42.978,42.7799,42.9594,33400.0
2013-12-04 09:40:00,69.33,69.38,69.3,69.35,21800.0,42.9285,42.9594,42.9099,42.9408,21800.0
2013-12-04 09:45:00,69.34,69.38,69.25,69.34,56900.0,42.9346,42.9594,42.8789,42.9346,56900.0
2013-12-04 09:50:00,69.36,69.64,69.33,69.64,19200.0,42.947,43.1204,42.9285,43.1204,19200.0
2013-12-04 09:55:00,69.62,69.69,69.6,69.67,15500.0,43.108,43.1514,43.0956,43.139,15500.0
2013-12-04 10:00:00,69.68,69.98,69.68,69.91,43800.0,43.1452,43.3309,43.1452,43.2876,43800.0
2013-12-04 10:05:00,69.9,69.98,69.85,69.92,27000.0,43.2814,43.3309,43.2504,43.2938,27000.0
2013-12-04 10:10:00,69.92,70.04,69.92,69.99,24100.0,43.2938,43.3681,43.2938,43.3371,24100.0
2013-12-04 10:15:00,70.02,70.04,69.95,69.95,13000.0,43.3557,43.3681,43.3124,43.3124,13000.0
2013-12-04 10:20:00,69.98,70.06,69.96,70.06,24100.0,43.3309,43.3805,43.3185,43.3805,24100.0
2013-12-04 10:25:00,70.06,70.17,70.06,70.17,17200.0,43.3805,43.4486,43.3805,43.4486,17200.0
2013-12-04 10:30:00,70.18,70.25,70.14,70.14,25100.0,43.4548,43.4981,43.43,43.43,25100.0
2013-12-04 10:35:00,70.15,70.22,70.1,70.1,17300.0,43.4362,43.4795,43.4052,43.4052,17300.0
2013-12-04 10:40:00,70.1,70.17,70.08,70.12,24400.0,43.4052,43.4486,43.3928,43.4176,24400.0
2013-12-04 10:45:00,70.13,70.14,70.07,70.09,13500.0,43.4238,43.43,43.3867,43.399,13500.0
2013-12-04 10:50:00,70.09,70.17,70.08,70.12,15800.0,43.399,43.4486,43.3928,43.4176,15800.0
2013-12-04 10:55:00,70.12,70.14,70.09,70.14,11900.0,43.4176,43.43,43.399,43.43,11900.0
2013-12-04 11:00:00,70.14,70.14,70.04,70.08,28000.0,43.43,43.43,43.3681,43.3928,28000.0
2013-12-04 11:05:00,70.07,70.11,70.06,70.06,15500.0,43.3867,43.4114,43.3805,43.3805,15500.0
2013-12-04 11:10:00,70.06,70.11,70.05,70.09,15600.0,43.3805,43.4114,43.3743,43.399,15600.0
2013-12-04 11:15:00,70.08,70.09,70.06,70.07,10100.0,43.3928,43.399,43.3805,43.3867,10100.0
2013-12-04 11:20:00,70.07,70.11,70.06,70.08,17700.0,43.3867,43.4114,43.3805,43.3928,17700.0
2013-12-04 11:25:00,70.08,70.1,70.02,70.07,22700.0,43.3928,43.4052,43.3557,43.3867,22700.0
2013-12-04 11:30:00,70.07,70.07,69.92,69.95,34300.0,43.3867,43.3867,43.2938,43.3124,34300.0
2013-12-04 11:35:00,69.94,69.94,69.88,69.9,20000.0,43.3062,43.3062,43.269,43.2814,20000.0
2013-12-04 11:40:00,69.91,69.92,69.85,69.88,20500.0,43.2876,43.2938,43.2504,43.269,20500.0
2013-12-04 11:45:00,69.88,69.96,69.88,69.9,20900.0,43.269,43.3185,43.269,43.2814,20900.0
2013-12-04 11:50:00,69.91,69.99,69.91,69.99,64200.0,43.2876,43.3371,43.2876,43.3371,64200.0
2013-12-04 11:55:00,69.98,70.01,69.91,69.91,40400.0,43.3309,43.3495,43.2876,43.2876,40400.0
2013-12-04 12:00:00,69.91,69.91,69.77,69.8,19700.0,43.2876,43.2876,43.2009,43.2195,19700.0
2013-12-04 12:05:00,69.79,69.79,69.73,69.77,11900.0,43.2133,43.2133,43.1761,43.2009,11900.0
2013-12-04 12:10:00,69.77,69.81,69.71,69.74,34200.0,43.2009,43.2257,43.1637,43.1823,34200.0
2013-12-04 12:15:00,69.75,69.76,69.71,69.73,20600.0,43.1885,43.1947,43.1637,43.1761,20600.0
2013-12-04 12:20:00,69.72,69.74,69.69,69.73,10300.0,43.1699,43.1823,43.1514,43.1761,10300.0
2013-12-04 12:25:00,69.73,69.75,69.66,69.7,29200.0,43.1761,43.1885,43.1328,43.1576,29200.0
2013-12-04 12:30:00,69.71,69.77,69.71,69.74,9900.0,43.1637,43.2009,43.1637,43.1823,9900.0
2013-12-04 12:35:00,69.74,69.83,69.74,69.83,9900.0,43.1823,43.2381,43.1823,43.2381,9900.0
2013-12-04 12:40:00,69.83,69.86,69.8,69.8,10700.0,43.2381,43.2566,43.2195,43.2195,10700.0
2013-12-04 12:45:00,69.79,69.85,69.79,69.84,10700.0,43.2133,43.2504,43.2133,43.2442,10700.0
2013-12-04 12:50:00,69.82,69.84,69.82,69.83,6700.0,43.2319,43.2442,43.2319,43.2381,6700.0
2013-12-04 12:55:00,69.82,69.83,69.75,69.75,6400.0,43.2319,43.2381,43.1885,43.1885,6400.0
2013-12-04 13:00:00,69.75,69.78,69.72,69.78,9200.0,43.1885,43.2071,43.1699,43.2071,9200.0
2013-12-04 13:05:00,69.78,69.83,69.71,69.72,17300.0,43.2071,43.2381,43.1637,43.1699,17300.0
2013-12-04 13:10:00,69.74,69.75,69.66,69.67,15800.0,43.1823,43.1885,43.1328,43.139,15800.0
2013-12-04 13:15:00,69.66,69.68,69.62,69.68,21100.0,43.1328,43.1452,43.108,43.1452,21100.0
2013-12-04 13:20:00,69.69,69.7,69.56,69.59,34300.0,43.1514,43.1576,43.0709,43.0894,34300.0
2013-12-04 13:25:00,69.58,69.59,69.48,69.49,11900.0,43.0833,43.0894,43.0213,43.0275,11900.0
2013-12-04 13:30:00,69.5,69.54,69.43,69.52,28400.0,43.0337,43.0585,42.9904,43.0461,28400.0
2013-12-04 13:35:00,69.51,69.56,69.49,69.55,15300.0,43.0399,43.0709,43.0275,43.0647,15300.0
2013-12-04 13:40:00,69.55,69.55,69.5,69.52,12800.0,43.0647,43.0647,43.0337,43.0461,12800.0
2013-12-04 13:45:00,69.52,69.59,69.52,69.57,12000.0,43.0461,43.0894,43.0461,43.0771,12000.0
2013-12-04 13:50:00,69.57,69.61,69.54,69.58,13000.0,43.0771,43.1018,43.0585,43.0833,13000.0
2013-12-04 13:55:00,69.58,69.61,69.56,69.58,6800.0,43.0833,43.1018,43.0709,43.0833,6800.0
2013-12-04 14:00:00,69.59,69.65,69.59,69.63,13700.0,43.0894,43.1266,43.0894,43.1142,13700.0
2013-12-04 14:05:00,69.63,69.68,69.6,69.64,20400.0,43.1142,43.1452,43.0956,43.1204,20400.0
2013-12-04 14:10:00,69.62,69.76,69.61,69.73,23500.0,43.108,43.1947,43.1018,43.1761,23500.0
2013-12-04 14:15:00,69.72,69.72,69.66,69.72,16200.0,43.1699,43.1699,43.1328,43.1699,16200.0
2013-12-04 14:20:00,69.72,69.77,69.69,69.76,32300.0,43.1699,43.2009,43.1514,43.1947,32300.0
2013-12-04 14:25:00,69.75,69.8,69.71,69.75,16200.0,43.1885,43.2195,43.1637,43.1885,16200.0
2013-12-04 14:30:00,69.74,69.81,69.73,69.75,35200.0,43.1823,43.2257,43.1761,43.1885,35200.0
2013-12-04 14:35:00,69.74,69.77,69.7,69.76,33200.0,43.1823,43.2009,43.1576,43.1947,33200.0
2013-12-04 14:40:00,69.76,69.78,69.72,69.74,23600.0,43.1947,43.2071,43.1699,43.1823,23600.0
2013-12-04 14:45:00,69.75,69.8,69.75,69.77,12300.0,43.1885,43.2195,43.1885,43.2009,12300.0
2013-12-04 14:50:00,69.79,69.82,69.74,69.78,19800.0,43.2133,43.2319,43.1823,43.2071,19800.0
2013-12-04 14:55:00,69.79,69.81,69.73,69.79,33900.0,43.2133,43.2257,43.1761,43.2133,33900.0
2013-12-04 15:00:00,69.8,69.81,69.78,69.8,9300.0,43.2195,43.2257,43.2071,43.2195,9300.0
2013-12-04 15:05:00,69.81,69.83,69.77,69.81,10100.0,43.2257,43.2381,43.2009,43.2257,10100.0
2013-12-04 15:10:00,69.81,69.85,69.81,69.85,22100.0,43.2257,43.2504,43.2257,43.2504,22100.0
2013-12-04 15:15:00,69.84,69.91,69.84,69.88,23000.0,43.2442,43.2876,43.2442,43.269,23000.0
2013-12-04 15:20:00,69.88,69.89,69.83,69.86,25700.0,43.269,43.2752,43.2381,43.2566,25700.0
2013-12-04 15:25:00,69.86,69.91,69.85,69.9,47500.0,43.2566,43.2876,43.2504,43.2814,47500.0
2013-12-04 15:30:00,69.9,69.99,69.86,69.99,58900.0,43.2814,43.3371,43.2566,43.3371,58900.0
2013-12-04 15:35:00,69.99,70.0,69.9,69.91,60000.0,43.3371,43.3433,43.2814,43.2876,60000.0
2013-12-04 15:40:00,69.91,69.96,69.89,69.89,81500.0,43.2876,43.3185,43.2752,43.2752,81500.0
2013-12-04 15:45:00,69.91,69.95,69.89,69.91,82700.0,43.2876,43.3124,43.2752,43.2876,82700.0
2013-12-04 15:50:00,69.92,69.98,69.91,69.98,64300.0,43.2938,43.3309,43.2876,43.3309,64300.0
2013-12-04 15:55:00,69.97,70.01,69.91,69.92,260400.0,43.3247,43.3495,43.2876,43.2938,260400.0
2013-12-05 09:30:00,69.8,69.84,69.59,69.62,32800.0,43.2195,43.2442,43.0894,43.108,32800.0
2013-12-05 09:35:00,69.63,69.85,69.6,69.64,9900.0,43.1142,43.2504,43.0956,43.1204,9900.0
2013-12-05 09:40:00,69.69,69.69,69.3,69.31,17600.0,43.1514,43.1514,42.9099,42.9161,17600.0
2013-12-05 09:45:00,69.31,69.54,69.26,69.4,22000.0,42.9161,43.0585,42.8851,42.9718,22000.0
2013-12-05 09:50:00,69.42,69.45,69.28,69.45,49900.0,42.9842,43.0028,42.8975,43.0028,49900.0
2013-12-05 09:55:00,69.46,69.5,69.35,69.35,13300.0,43.009,43.0337,42.9408,42.9408,13300.0
2013-12-05 10:00:00,69.36,69.51,69.35,69.51,77700.0,42.947,43.0399,42.9408,43.0399,77700.0
2013-12-05 10:05:00,69.49,69.58,69.48,69.55,22600.0,43.0275,43.0833,43.0213,43.0647,22600.0
2013-12-05 10:10:00,69.54,69.72,69.54,69.72,17900.0,43.0585,43.1699,43.0585,43.1699,17900.0
2013-12-05 10:15:00,69.72,69.78,69.67,69.78,15300.0,43.1699,43.2071,43.139,43.2071,15300.0
2013-12-05 10:20:00,69.79,69.8,69.71,69.75,22600.0,43.2133,43.2195,43.1637,43.1885,22600.0
2013-12-05 10:25:00,69.73,69.77,69.7,69.73,9100.0,43.1761,43.2009,43.1576,43.1761,9100.0
2013-12-05 10:30:00,69.73,69.76,69.68,69.74,10800.0,43.1761,43.1947,43.1452,43.1823,10800.0
2013-12-05 10:35:00,69.76,69.8,69.74,69.8,28000.0,43.1947,43.2195,43.1823,43.2195,28000.0
2013-12-05 10:40:00,69.77,69.77,69.7,69.71,13300.0,43.2009,43.2009,43.1576,43.1637,13300.0
2013-12-05 10:45:00,69.72,69.73,69.65,69.73,12300.0,43.1699,43.1761,43.1266,43.1761,12300.0
2013-12-05 10:50:00,69.73,69.78,69.73,69.77,17700.0,43.1761,43.2071,43.1761,43.2009,17700.0
2013-12-05 10:55:00,69.78,69.82,69.76,69.81,40200.0,43.2071,43.2319,43.1947,43.2257,40200.0
2013-12-05 11:00:00,69.82,69.87,69.79,69.87,28700.0,43.2319,43.2628,43.2133,43.2628,28700.0
2013-12-05 11:05:00,69.87,69.93,69.86,69.92,17400.0,43.2628,43.3,43.2566,43.2938,17400.0
2013-12-05 11:10:00,69.92,69.92,69.78,69.78,30000.0,43.2938,43.2938,43.2071,43.2071,30000.0
2013-12-05 11:15:00,69.78,69.79,69.73,69.73,9100.0,43.2071,43.2133,43.1761,43.1761,9100.0
2013-12-05 11:20:00,69.73,69.75,69.69,69.75,9900.0,43.1761,43.1885,43.1514,43.1885,9900.0
2013-12-05 11:25:00,69.75,69.75,69.65,69.66,14400.0,43.1885,43.1885,43.1266,43.1328,14400.0
2013-12-05 11:30:00,69.66,69.66,69.59,69.62,14900.0,43.1328,43.1328,43.0894,43.108,14900.0
2013-12-05 11:35:00,69.61,69.65,69.61,69.64,10200.0,43.1018,43.1266,43.1018,43.1204,10200.0
2013-12-05 11:40:00,69.65,69.66,69.6,69.65,15000.0,43.1266,43.1328,43.0956,43.1266,15000.0
2013-12-05 11:45:00,69.66,69.66,69.64,69.66,10600.0,43.1328,43.1328,43.1204,43.1328,10600.0
2013-12-05 11:50:00,69.66,69.76,69.66,69.76,11000.0,43.1328,43.1947,43.1328,43.1947,11000.0
2013-12-05 11:55:00,69.75,69.76,69.72,69.75,4600.0,43.1885,43.1947,43.1699,43.1885,4600.0
2013-12-05 12:00:00,69.75,69.8,69.74,69.79,15900.0,43.1885,43.2195,43.1823,43.2133,15900.0
2013-12-05 12:05:00,69.79,69.8,69.75,69.75,13000.0,43.2133,43.2195,43.1885,43.1885,13000.0
2013-12-05 12:10:00,69.77,69.79,69.75,69.79,13600.0,43.2009,43.2133,43.1885,43.2133,13600.0
2013-12-05 12:15:00,69.78,69.78,69.76,69.78,6900.0,43.2071,43.2071,43.1947,43.2071,6900.0
2013-12-05 12:20:00,69.76,69.77,69.72,69.76,18100.0,43.1947,43.2009,43.1699,43.1947,18100.0
2013-12-05 12:25:00,69.76,69.8,69.76,69.79,8700.0,43.1947,43.2195,43.1947,43.2133,8700.0
2013-12-05 12:30:00,69.78,69.78,69.75,69.76,13600.0,43.2071,43.2071,43.1885,43.1947,13600.0
2013-12-05 12:35:00,69.74,69.77,69.7,69.76,20000.0,43.1823,43.2009,43.1576,43.1947,20000.0
2013-12-05 12:40:00,69.76,69.76,69.69,69.72,14500.0,43.1947,43.1947,43.1514,43.1699,14500.0
2013-12-05 12:45:00,69.73,69.74,69.71,69.72,12800.0,43.1761,43.1823,43.1637,43.1699,12800.0
2013-12-05 12:50:00,69.72,69.79,69.72,69.78,9500.0,43.1699,43.2133,43.1699,43.2071,9500.0
2013-12-05 12:55:00,69.78,69.84,69.77,69.78,13400.0,43.2071,43.2442,43.2009,43.2071,13400.0
2013-12-05 13:00:00,69.79,69.84,69.78,69.81,8000.0,43.2133,43.2442,43.2071,43.2257,8000.0
2013-12-05 13:05:00,69.81,69.82,69.75,69.75,8000.0,43.2257,43.2319,43.1885,43.1885,8000.0
2013-12-05 13:10:00,69.76,69.8,69.75,69.8,6100.0,43.1947,43.2195,43.1885,43.2195,6100.0
2013-12-05 13:15:00,69.8,69.81,69.71,69.71,10700.0,43.2195,43.2257,43.1637,43.1637,10700.0
2013-12-05 13:20:00,69.71,69.72,69.69,69.69,5500.0,43.1637,43.1699,43.1514,43.1514,5500.0
2013-12-05 13:25:00,69.68,69.7,69.64,69.7,11600.0,43.1452,43.1576,43.1204,43.1576,11600.0
2013-12-05 13:30:00,69.7,69.71,69.68,69.7,3500.0,43.1576,43.1637,43.1452,43.1576,3500.0
2013-12-05 13:35:00,69.7,69.73,69.7,69.71,5700.0,43.1576,43.1761,43.1576,43.1637,5700.0
2013-12-05 13:40:00,69.71,69.72,69.63,69.63,36100.0,43.1637,43.1699,43.1142,43.1142,36100.0
2013-12-05 13:45:00,69.63,69.63,69.6,69.6,7800.0,43.1142,43.1142,43.0956,43.0956,7800.0
2013-12-05 13:50:00,69.61,69.61,69.56,69.57,12300.0,43.1018,43.1018,43.0709,43.0771,12300.0
2013-12-05 13:55:00,69.58,69.59,69.49,69.52,38100.0,43.0833,43.0894,43.0275,43.0461,38100.0
2013-12-05 14:00:00,69.51,69.58,69.51,69.58,19100.0,43.0399,43.0833,43.0399,43.0833,19100.0
2013-12-05 14:05:00,69.57,69.62,69.52,69.53,13100.0,43.0771,43.108,43.0461,43.0523,13100.0
2013-12-05 14:10:00,69.53,69.55,69.47,69.52,19400.0,43.0523,43.0647,43.0151,43.0461,19400.0
2013-12-05 14:15:00,69.52,69.57,69.46,69.57,16000.0,43.0461,43.0771,43.009,43.0771,16000.0
2013-12-05 14:20:00,69.56,69.58,69.53,69.55,14800.0,43.0709,43.0833,43.0523,43.0647,14800.0
2013-12-05 14:25:00,69.56,69.57,69.53,69.57,12100.0,43.0709,43.0771,43.0523,43.0771,12100.0
2013-12-05 14:30:00,69.58,69.6,69.56,69.57,11900.0,43.0833,43.0956,43.0709,43.0771,11900.0
2013-12-05 14:35:00,69.57,69.63,69.57,69.62,8100.0,43.0771,43.1142,43.0771,43.108,8100.0
2013-12-05 14:40:00,69.63,69.68,69.59,69.68,35300.0,43.1142,43.1452,43.0894,43.1452,35300.0
2013-12-05 14:45:00,69.68,69.74,69.68,69.74,25900.0,43.1452,43.1823,43.1452,43.1823,25900.0
2013-12-05 14:50:00,69.74,69.8,69.73,69.73,25700.0,43.1823,43.2195,43.1761,43.1761,25700.0
2013-12-05 14:55:00,69.73,69.75,69.7,69.74,15100.0,43.1761,43.1885,43.1576,43.1823,15100.0
2013-12-05 15:00:00,69.73,69.74,69.67,69.69,23000.0,43.1761,43.1823,43.139,43.1514,23000.0
2013-12-05 15:05:00,69.69,69.7,69.65,69.67,11100.0,43.1514,43.1576,43.1266,43.139,11100.0
2013-12-05 15:10:00,69.66,69.68,69.59,69.62,19400.0,43.1328,43.1452,43.0894,43.108,19400.0
2013-12-05 15:15:00,69.62,69.65,69.6,69.63,14100.0,43.108,43.1266,43.0956,43.1142,14100.0
2013-12-05 15:20:00,69.63,69.67,69.63,69.66,11600.0,43.1142,43.139,43.1142,43.1328,11600.0
2013-12-05 15:25:00,69.66,69.69,69.64,69.65,63100.0,43.1328,43.1514,43.1204,43.1266,63100.0
2013-12-05 15:30:00,69.64,69.66,69.59,69.64,70800.0,43.1204,43.1328,43.0894,43.1204,70800.0
2013-12-05 15:35:00,69.63,69.67,69.62,69.65,28800.0,43.1142,43.139,43.108,43.1266,28800.0
2013-12-05 15:40:00,69.64,69.65,69.61,69.61,38100.0,43.1204,43.1266,43.1018,43.1018,38100.0
2013-12-05 15:45:00,69.59,69.6,69.52,69.54,58800.0,43.0894,43.0956,43.0461,43.0585,58800.0
2013-12-05 15:50:00,69.53,69.55,69.5,69.55,85800.0,43.0523,43.0647,43.0337,43.0647,85800.0
2013-12-05 15:55:00,69.54,69.59,69.51,69.58,128500.0,43.0585,43.0894,43.0399,43.0833,128500.0
2013-12-06 09:30:00,70.0,70.05,69.77,69.93,39100.0,43.3433,43.3743,43.2009,43.3,39100.0
2013-12-06 09:35:00,69.87,69.95,69.81,69.84,10300.0,43.2628,43.3124,43.2257,43.2442,10300.0
2013-12-06 09:40:00,69.89,69.92,69.77,69.78,21700.0,43.2752,43.2938,43.2009,43.2071,21700.0
2013-12-06 09:45:00,69.82,69.93,69.8,69.86,68100.0,43.2319,43.3,43.2195,43.2566,68100.0
2013-12-06 09:50:00,69.85,70.04,69.85,69.97,38100.0,43.2504,43.3681,43.2504,43.3247,38100.0
2013-12-06 09:55:00,69.99,70.03,69.91,69.95,78600.0,43.3371,43.3619,43.2876,43.3124,78600.0
2013-12-06 10:00:00,69.95,70.11,69.93,70.11,45000.0,43.3124,43.4114,43.3,43.4114,45000.0
2013-12-06 10:05:00,70.13,70.32,70.13,70.28,19700.0,43.4238,43.5415,43.4238,43.5167,19700.0
2013-12-06 10:10:00,70.28,70.4,70.28,70.38,10200.0,43.5167,43.591,43.5167,43.5786,10200.0
2013-12-06 10:15:00,70.4,70.54,70.39,70.44,26100.0,43.591,43.6777,43.5848,43.6158,26100.0
2013-12-06 10:20:00,70.43,70.45,70.35,70.37,29100.0,43.6096,43.6219,43.56,43.5724,29100.0
2013-12-06 10:25:00,70.36,70.37,70.12,70.13,62600.0,43.5662,43.5724,43.4176,43.4238,62600.0
2013-12-06 10:30:00,70.16,70.16,70.08,70.11,41800.0,43.4424,43.4424,43.3928,43.4114,41800.0
2013-12-06 10:35:00,70.11,70.11,70.0,70.04,37600.0,43.4114,43.4114,43.3433,43.3681,37600.0
2013-12-06 10:40:00,70.03,70.07,69.89,69.99,39900.0,43.3619,43.3867,43.2752,43.3371,39900.0
2013-12-06 10:45:00,69.98,69.99,69.8,69.81,18600.0,43.3309,43.3371,43.2195,43.2257,18600.0
2013-12-06 10:50:00,69.83,69.84,69.71,69.72,12600.0,43.2381,43.2442,43.1637,43.1699,12600.0
2013-12-06 10:55:00,69.74,69.8,69.73,69.76,10300.0,43.1823,43.2195,43.1761,43.1947,10300.0
2013-12-06 11:00:00,69.77,69.86,69.76,69.85,8300.0,43.2009,43.2566,43.1947,43.2504,8300.0
2013-12-06 11:05:00,69.86,69.98,69.85,69.93,45000.0,43.2566,43.3309,43.2504,43.3,45000.0
2013-12-06 11:10:00,69.91,69.94,69.89,69.94,10300.0,43.2876,43.3062,43.2752,43.3062,10300.0
2013-12-06 11:15:00,69.96,69.98,69.88,69.9,10100.0,43.3185,43.3309,43.269,43.2814,10100.0
2013-12-06 11:20:00,69.9,69.96,69.9,69.91,7100.0,43.2814,43.3185,43.2814,43.2876,7100.0
2013-12-06 11:25:00,69.9,69.95,69.87,69.91,21400.0,43.2814,43.3124,43.2628,43.2876,21400.0
2013-12-06 11:30:00,69.9,69.95,69.89,69.91,8300.0,43.2814,43.3124,43.2752,43.2876,8300.0
2013-12-06 11:35:00,69.92,69.97,69.92,69.96,12200.0,43.2938,43.3247,43.2938,43.3185,12200.0
2013-12-06 11:40:00,69.96,69.96,69.84,69.86,13000.0,43.3185,43.3185,43.2442,43.2566,13000.0
2013-12-06 11:45:00,69.85,69.86,69.78,69.81,19700.0,43.2504,43.2566,43.2071,43.2257,19700.0
2013-12-06 11:50:00,69.81,69.81,69.73,69.74,21100.0,43.2257,43.2257,43.1761,43.1823,21100.0
2013-12-06 11:55:00,69.73,69.81,69.73,69.78,9500.0,43.1761,43.2257,43.1761,43.2071,9500.0
2013-12-06 12:00:00,69.78,69.78,69.72,69.73,8600.0,43.2071,43.2071,43.1699,43.1761,8600.0
2013-12-06 12:05:00,69.74,69.78,69.73,69.76,10500.0,43.1823,43.2071,43.1761,43.1947,10500.0
2013-12-06 12:10:00,69.75,69.84,69.74,69.84,8800.0,43.1885,43.2442,43.1823,43.2442,8800.0
2013-12-06 12:15:00,69.83,69.83,69.76,69.81,12600.0,43.2381,43.2381,43.1947,43.2257,12600.0
2013-12-06 12:20:00,69.8,69.85,69.76,69.78,73700.0,43.2195,43.2504,43.1947,43.2071,73700.0
2013-12-06 12:25:00,69.78,69.85,69.76,69.84,7500.0,43.2071,43.2504,43.1947,43.2442,7500.0
2013-12-06 12:30:00,69.84,69.88,69.83,69.86,9500.0,43.2442,43.269,43.2381,43.2566,9500.0
2013-12-06 12:35:00,69.86,69.92,69.83,69.9,5800.0,43.2566,43.2938,43.2381,43.2814,5800.0
2013-12-06 12:40:00,69.91,69.97,69.91,69.91,10100.0,43.2876,43.3247,43.2876,43.2876,10100.0
2013-12-06 12:45:00,69.91,69.98,69.91,69.98,6000.0,43.2876,43.3309,43.2876,43.3309,6000.0
2013-12-06 12:50:00,69.97,70.03,69.97,69.97,11100.0,43.3247,43.3619,43.3247,43.3247,11100.0
2013-12-06 12:55:00,69.97,70.05,69.96,70.04,8800.0,43.3247,43.3743,43.3185,43.3681,8800.0
2013-12-06 13:00:00,70.03,70.1,70.01,70.07,4600.0,43.3619,43.4052,43.3495,43.3867,4600.0
2013-12-06 13:05:00,70.08,70.09,69.99,70.0,15900.0,43.3928,43.399,43.3371,43.3433,15900.0
2013-12-06 13:10:00,69.99,70.03,69.98,70.02,7000.0,43.3371,43.3619,43.3309,43.3557,7000.0
2013-12-06 13:15:00,70.03,70.1,70.02,70.1,13000.0,43.3619,43.4052,43.3557,43.4052,13000.0
2013-12-06 13:20:00,70.08,70.12,70.08,70.08,9900.0,43.3928,43.4176,43.3928,43.3928,9900.0
2013-12-06 13:25:00,70.08,70.08,70.02,70.05,8800.0,43.3928,43.3928,43.3557,43.3743,8800.0
2013-12-06 13:30:00,70.05,70.08,70.04,70.04,11700.0,43.3743,43.3928,43.3681,43.3681,11700.0
2013-12-06 13:35:00,70.04,70.08,70.02,70.08,13100.0,43.3681,43.3928,43.3557,43.3928,13100.0
2013-12-06 13:40:00,70.08,70.17,70.07,70.11,15500.0,43.3928,43.4486,43.3867,43.4114,15500.0
2013-12-06 13:45:00,70.1,70.14,70.1,70.14,14800.0,43.4052,43.43,43.4052,43.43,14800.0
2013-12-06 13:50:00,70.14,70.16,70.07,70.07,10200.0,43.43,43.4424,43.3867,43.3867,10200.0
2013-12-06 13:55:00,70.07,70.17,70.07,70.1,18200.0,43.3867,43.4486,43.3867,43.4052,18200.0
2013-12-06 14:00:00,70.11,70.16,70.09,70.13,14900.0,43.4114,43.4424,43.399,43.4238,14900.0
2013-12-06 14:05:00,70.14,70.16,70.08,70.11,32500.0,43.43,43.4424,43.3928,43.4114,32500.0
2013-12-06 14:10:00,70.12,70.13,70.05,70.06,21500.0,43.4176,43.4238,43.3743,43.3805,21500.0
2013-12-06 14:15:00,70.06,70.13,70.05,70.09,20200.0,43.3805,43.4238,43.3743,43.399,20200.0
2013-12-06 14:20:00,70.09,70.14,70.08,70.1,26000.0,43.399,43.43,43.3928,43.4052,26000.0
2013-12-06 14:25:00,70.09,70.13,70.08,70.12,18500.0,43.399,43.4238,43.3928,43.4176,18500.0
2013-12-06 14:30:00,70.12,70.13,70.06,70.06,28900.0,43.4176,43.4238,43.3805,43.3805,28900.0
2013-12-06 14:35:00,70.06,70.14,70.06,70.13,16900.0,43.3805,43.43,43.3805,43.4238,16900.0
2013-12-06 14:40:00,70.12,70.14,70.1,70.12,20000.0,43.4176,43.43,43.4052,43.4176,20000.0
2013-12-06 14:45:00,70.13,70.13,70.05,70.05,28800.0,43.4238,43.4238,43.3743,43.3743,28800.0
2013-12-06 14:50:00,70.06,70.07,70.04,70.05,24800.0,43.3805,43.3867,43.3681,43.3743,24800.0
2013-12-06 14:55:00,70.04,70.05,70.0,70.02,16200.0,43.3681,43.3743,43.3433,43.3557,16200.0
2013-12-06 15:00:00,70.01,70.02,69.98,69.99,14600.0,43.3495,43.3557,43.3309,43.3371,14600.0
2013-12-06 15:05:00,69.99,70.09,69.99,70.08,27200.0,43.3371,43.399,43.3371,43.3928,27200.0
2013-12-06 15:10:00,70.09,70.12,70.07,70.11,24900.0,43.399,43.4176,43.3867,43.4114,24900.0
2013-12-06 15:15:00,70.12,70.12,70.01,70.01,20500.0,43.4176,43.4176,43.3495,43.3495,20500.0
2013-12-06 15:20:00,70.02,70.07,70.0,70.06,37800.0,43.3557,43.3867,43.3433,43.3805,37800.0
2013-12-06 15:25:00,70.07,70.12,70.07,70.11,28700.0,43.3867,43.4176,43.3867,43.4114,28700.0
2013-12-06 15:30:00,70.11,70.16,70.1,70.16,32000.0,43.4114,43.4424,43.4052,43.4424,32000.0
2013-12-06 15:35:00,70.15,70.16,69.99,70.0,63900.0,43.4362,43.4424,43.3371,43.3433,63900.0
2013-12-06 15:40:00,69.99,70.11,69.99,70.05,32300.0,43.3371,43.4114,43.3371,43.3743,32300.0
2013-12-06 15:45:00,70.05,70.12,70.03,70.1,52500.0,43.3743,43.4176,43.3619,43.4052,52500.0
2013-12-06 15:50:00,70.11,70.22,70.09,70.19,68400.0,43.4114,43.4795,43.399,43.461,68400.0
2013-12-06 15:55:00,70.2,70.28,70.19,70.19,251100.0,43.4672,43.5167,43.461,43.461,251100.0
2013-12-09 09:30:00,70.19,70.21,69.86,69.96,87300.0,43.461,43.4733,43.2566,43.3185,87300.0
2013-12-09 09:35:00,69.97,69.99,69.81,69.95,27500.0,43.3247,43.3371,43.2257,43.3124,27500.0
2013-12-09 09:40:00,69.94,69.98,69.75,69.78,24500.0,43.3062,43.3309,43.1885,43.2071,24500.0
2013-12-09 09:45:00,69.79,69.83,69.72,69.79,21700.0,43.2133,43.2381,43.1699,43.2133,21700.0
2013-12-09 09:50:00,69.78,69.83,69.69,69.7,46600.0,43.2071,43.2381,43.1514,43.1576,46600.0
2013-12-09 09:55:00,69.72,69.79,69.69,69.77,19200.0,43.1699,43.2133,43.1514,43.2009,19200.0
2013-12-09 10:00:00,69.81,69.87,69.73,69.77,56200.0,43.2257,43.2628,43.1761,43.2009,56200.0
2013-12-09 10:05:00,69.76,69.77,69.67,69.67,28600.0,43.1947,43.2009,43.139,43.139,28600.0
2013-12-09 10:10:00,69.68,69.73,69.65,69.69,42000.0,43.1452,43.1761,43.1266,43.1514,42000.0
2013-12-09 10:15:00,69.69,69.71,69.62,69.64,78300.0,43.1514,43.1637,43.108,43.1204,78300.0
2013-12-09 10:20:00,69.64,69.68,69.59,69.62,47500.0,43.1204,43.1452,43.0894,43.108,47500.0
2013-12-09 10:25:00,69.64,69.65,69.58,69.59,45900.0,43.1204,43.1266,43.0833,43.0894,45900.0
2013-12-09 10:30:00,69.6,69.61,69.46,69.47,36100.0,43.0956,43.1018,43.009,43.0151,36100.0
2013-12-09 10:35:00,69.47,69.5,69.36,69.48,43200.0,43.0151,43.0337,42.947,43.0213,43200.0
2013-12-09 10:40:00,69.5,69.5,69.4,69.44,26100.0,43.0337,43.0337,42.9718,42.9966,26100.0
2013-12-09 10:45:00,69.44,69.54,69.42,69.51,24800.0,42.9966,43.0585,42.9842,43.0399,24800.0
2013-12-09 10:50:00,69.54,69.69,69.51,69.69,8300.0,43.0585,43.1514,43.0399,43.1514,8300.0
2013-12-09 10:55:00,69.67,69.75,69.64,69.64,30000.0,43.139,43.1885,43.1204,43.1204,30000.0
2013-12-09 11:00:00,69.64,69.7,69.61,69.68,14700.0,43.1204,43.1576,43.1018,43.1452,14700.0
2013-12-09 11:05:00,69.66,69.73,69.66,69.7,11600.0,43.1328,43.1761,43.1328,43.1576,11600.0
2013-12-09 11:10:00,69.7,69.74,69.67,69.73,12400.0,43.1576,43.1823,43.139,43.1761,12400.0
2013-12-09 11:15:00,69.74,69.74,69.67,69.69,19200.0,43.1823,43.1823,43.139,43.1514,19200.0
2013-12-09 11:20:00,69.72,69.77,69.7,69.75,7800.0,43.1699,43.2009,43.1576,43.1885,7800.0
2013-12-09 11:25:00,69.77,69.82,69.72,69.8,25800.0,43.2009,43.2319,43.1699,43.2195,25800.0
2013-12-09 11:30:00,69.78,69.84,69.75,69.79,12800.0,43.2071,43.2442,43.1885,43.2133,12800.0
2013-12-09 11:35:00,69.81,69.89,69.8,69.89,18500.0,43.2257,43.2752,43.2195,43.2752,18500.0
2013-12-09 11:40:00,69.9,69.95,69.87,69.9,17500.0,43.2814,43.3124,43.2628,43.2814,17500.0
2013-12-09 11:45:00,69.89,69.92,69.87,69.9,18900.0,43.2752,43.2938,43.2628,43.2814,18900.0
2013-12-09 11:50:00,69.9,69.91,69.88,69.89,16900.0,43.2814,43.2876,43.269,43.2752,16900.0
2013-12-09 11:55:00,69.9,69.9,69.84,69.85,71400.0,43.2814,43.2814,43.2442,43.2504,71400.0
2013-12-09 12:00:00,69.86,69.86,69.79,69.83,89000.0,43.2566,43.2566,43.2133,43.2381,89000.0
2013-12-09 12:05:00,69.84,69.84,69.76,69.79,24900.0,43.2442,43.2442,43.1947,43.2133,24900.0
2013-12-09 12:10:00,69.79,69.8,69.74,69.77,22000.0,43.2133,43.2195,43.1823,43.2009,22000.0
2013-12-09 12:15:00,69.76,69.8,69.75,69.79,11600.0,43.1947,43.2195,43.1885,43.2133,11600.0
2013-12-09 12:20:00,69.8,69.8,69.76,69.76,4800.0,43.2195,43.2195,43.1947,43.1947,4800.0
2013-12-09 12:25:00,69.77,69.8,69.77,69.8,8600.0,43.2009,43.2195,43.2009,43.2195,8600.0
2013-12-09 12:30:00,69.8,69.8,69.79,69.8,10000.0,43.2195,43.2195,43.2133,43.2195,10000.0
2013-12-09 12:35:00,69.8,69.85,69.79,69.85,22500.0,43.2195,43.2504,43.2133,43.2504,22500.0
2013-12-09 12:40:00,69.85,69.87,69.84,69.85,12300.0,43.2504,43.2628,43.2442,43.2504,12300.0
2013-12-09 12:45:00,69.85,69.86,69.82,69.83,9600.0,43.2504,43.2566,43.2319,43.2381,9600.0
2013-12-09 12:50:00,69.83,69.83,69.75,69.75,8100.0,43.2381,43.2381,43.1885,43.1885,8100.0
2013-12-09 12:55:00,69.75,69.81,69.75,69.78,16600.0,43.1885,43.2257,43.1885,43.2071,16600.0
2013-12-09 13:00:00,69.79,69.81,69.77,69.79,19600.0,43.2133,43.2257,43.2009,43.2133,19600.0
2013-12-09 13:05:00,69.8,69.84,69.8,69.82,6400.0,43.2195,43.2442,43.2195,43.2319,6400.0
2013-12-09 13:10:00,69.84,69.87,69.82,69.86,10700.0,43.2442,43.2628,43.2319,43.2566,10700.0
2013-12-09 13:15:00,69.87,69.94,69.87,69.93,8500.0,43.2628,43.3062,43.2628,43.3,8500.0
2013-12-09 13:20:00,69.94,70.04,69.94,70.03,19900.0,43.3062,43.3681,43.3062,43.3619,19900.0
2013-12-09 13:25:00,70.02,70.06,70.0,70.05,18300.0,43.3557,43.3805,43.3433,43.3743,18300.0
2013-12-09 13:30:00,70.05,70.06,70.03,70.03,16100.0,43.3743,43.3805,43.3619,43.3619,16100.0
2013-12-09 13:35:00,70.04,70.07,70.03,70.03,15400.0,43.3681,43.3867,43.3619,43.3619,15400.0
2013-12-09 13:40:00,70.05,70.09,70.03,70.06,13200.0,43.3743,43.399,43.3619,43.3805,13200.0
2013-12-09 13:45:00,70.07,70.08,70.05,70.06,11000.0,43.3867,43.3928,43.3743,43.3805,11000.0
2013-12-09 13:50:00,70.07,70.07,69.95,69.97,19600.0,43.3867,43.3867,43.3124,43.3247,19600.0
2013-12-09 13:55:00,69.97,70.01,69.96,70.0,17100.0,43.3247,43.3495,43.3185,43.3433,17100.0
2013-12-09 14:00:00,70.0,70.0,69.95,69.99,13600.0,43.3433,43.3433,43.3124,43.3371,13600.0
2013-12-09 14:05:00,69.99,70.01,69.92,69.92,20100.0,43.3371,43.3495,43.2938,43.2938,20100.0
2013-12-09 14:10:00,69.94,69.94,69.92,69.94,13400.0,43.3062,43.3062,43.2938,43.3062,13400.0
2013-12-09 14:15:00,69.94,69.95,69.87,69.87,11900.0,43.3062,43.3124,43.2628,43.2628,11900.0
2013-12-09 14:20:00,69.88,69.9,69.81,69.81,19200.0,43.269,43.2814,43.2257,43.2257,19200.0
2013-12-09 14:25:00,69.81,69.83,69.79,69.81,24800.0,43.2257,43.2381,43.2133,43.2257,24800.0
2013-12-09 14:30:00,69.81,69.94,69.81,69.94,17600.0,43.2257,43.3062,43.2257,43.3062,17600.0
2013-12-09 14:35:00,69.93,69.94,69.9,69.91,8000.0,43.3,43.3062,43.2814,43.2876,8000.0
2013-12-09 14:40:00,69.91,69.95,69.9,69.9,11400.0,43.2876,43.3124,43.2814,43.2814,11400.0
2013-12-09 14:45:00,69.9,69.91,69.88,69.88,12400.0,43.2814,43.2876,43.269,43.269,12400.0
2013-12-09 14:50:00,69.89,69.89,69.86,69.87,10100.0,43.2752,43.2752,43.2566,43.2628,10100.0
2013-12-09 14:55:00,69.86,69.86,69.82,69.83,11900.0,43.2566,43.2566,43.2319,43.2381,11900.0
2013-12-09 15:00:00,69.84,69.9,69.83,69.9,10100.0,43.2442,43.2814,43.2381,43.2814,10100.0
2013-12-09 15:05:00,69.91,69.92,69.85,69.89,14500.0,43.2876,43.2938,43.2504,43.2752,14500.0
2013-12-09 15:10:00,69.89,69.91,69.87,69.87,16100.0,43.2752,43.2876,43.2628,43.2628,16100.0
2013-12-09 15:15:00,69.87,69.88,69.81,69.85,16600.0,43.2628,43.269,43.2257,43.2504,16600.0
2013-12-09 15:20:00,69.84,69.84,69.75,69.76,37600.0,43.2442,43.2442,43.1885,43.1947,37600.0
2013-12-09 15:25:00,69.76,69.77,69.74,69.76,38500.0,43.1947,43.2009,43.1823,43.1947,38500.0
2013-12-09 15:30:00,69.75,69.8,69.75,69.76,37500.0,43.1885,43.2195,43.1885,43.1947,37500.0
2013-12-09 15:35:00,69.77,69.78,69.72,69.73,37500.0,43.2009,43.2071,43.1699,43.1761,37500.0
2013-12-09 15:40:00,69.73,69.75,69.72,69.72,59400.0,43.1761,43.1885,43.1699,43.1699,59400.0
2013-12-09 15:45:00,69.73,69.82,69.72,69.78,69600.0,43.1761,43.2319,43.1699,43.2071,69600.0
2013-12-09 15:50:00,69.79,69.83,69.78,69.8,68900.0,43.2133,43.2381,43.2071,43.2195,68900.0
2013-12-09 15:55:00,69.79,69.83,69.75,69.82,130800.0,43.2133,43.2381,43.1885,43.2319,130800.0
2013-12-10 09:30:00,69.73,69.92,69.63,69.67,48100.0,43.1761,43.2938,43.1142,43.139,48100.0
2013-12-10 09:35:00,69.7,69.7,69.42,69.42,20300.0,43.1576,43.1576,42.9842,42.9842,20300.0
2013-12-10 09:40:00,69.43,69.68,69.42,69.59,18200.0,42.9904,43.1452,42.9842,43.0894,18200.0
2013-12-10 09:45:00,69.59,69.66,69.55,69.59,27400.0,43.0894,43.1328,43.0647,43.0894,27400.0
2013-12-10 09:50:00,69.6,69.62,69.47,69.51,26900.0,43.0956,43.108,43.0151,43.0399,26900.0
2013-12-10 09:55:00,69.52,69.54,69.45,69.54,29600.0,43.0461,43.0585,43.0028,43.0585,29600.0
2013-12-10 10:00:00,69.55,69.58,69.42,69.42,24600.0,43.0647,43.0833,42.9842,42.9842,24600.0
2013-12-10 10:05:00,69.41,69.51,69.38,69.42,93700.0,42.978,43.0399,42.9594,42.9842,93700.0
2013-12-10 10:10:00,69.42,69.46,69.36,69.4,43200.0,42.9842,43.009,42.947,42.9718,43200.0
2013-12-10 10:15:00,69.4,69.5,69.38,69.49,34500.0,42.9718,43.0337,42.9594,43.0275,34500.0
2013-12-10 10:20:00,69.48,69.63,69.47,69.59,40700.0,43.0213,43.1142,43.0151,43.0894,40700.0
2013-12-10 10:25:00,69.58,69.59,69.48,69.53,15800.0,43.0833,43.0894,43.0213,43.0523,15800.0
2013-12-10 10:30:00,69.53,69.55,69.5,69.5,14000.0,43.0523,43.0647,43.0337,43.0337,14000.0
2013-12-10 10:35:00,69.5,69.56,69.5,69.56,11300.0,43.0337,43.0709,43.0337,43.0709,11300.0
2013-12-10 10:40:00,69.55,69.59,69.53,69.56,19400.0,43.0647,43.0894,43.0523,43.0709,19400.0
2013-12-10 10:45:00,69.58,69.58,69.54,69.57,16300.0,43.0833,43.0833,43.0585,43.0771,16300.0
2013-12-10 10:50:00,69.56,69.6,69.55,69.58,17500.0,43.0709,43.0956,43.0647,43.0833,17500.0
2013-12-10 10:55:00,69.6,69.64,69.59,69.64,21500.0,43.0956,43.1204,43.0894,43.1204,21500.0
2013-12-10 11:00:00,69.63,69.63,69.52,69.52,20800.0,43.1142,43.1142,43.0461,43.0461,20800.0
2013-12-10 11:05:00,69.52,69.53,69.47,69.48,15000.0,43.0461,43.0523,43.0151,43.0213,15000.0
2013-12-10 11:10:00,69.49,69.49,69.44,69.45,19700.0,43.0275,43.0275,42.9966,43.0028,19700.0
2013-12-10 11:15:00,69.44,69.45,69.4,69.4,21400.0,42.9966,43.0028,42.9718,42.9718,21400.0
2013-12-10 11:20:00,69.41,69.43,69.38,69.39,24900.0,42.978,42.9904,42.9594,42.9656,24900.0
2013-12-10 11:25:00,69.39,69.4,69.26,69.28,35100.0,42.9656,42.9718,42.8851,42.8975,35100.0
2013-12-10 11:30:00,69.28,69.28,69.23,69.24,29800.0,42.8975,42.8975,42.8665,42.8727,29800.0
2013-12-10 11:35:00,69.24,69.27,69.23,69.25,16300.0,42.8727,42.8913,42.8665,42.8789,16300.0
2013-12-10 11:40:00,69.24,69.29,69.22,69.28,15600.0,42.8727,42.9037,42.8603,42.8975,15600.0
2013-12-10 11:45:00,69.29,69.34,69.28,69.34,11000.0,42.9037,42.9346,42.8975,42.9346,11000.0
2013-12-10 11:50:00,69.31,69.33,69.25,69.25,19600.0,42.9161,42.9285,42.8789,42.8789,19600.0
2013-12-10 11:55:00,69.25,69.25,69.21,69.22,17300.0,42.8789,42.8789,42.8542,42.8603,17300.0
2013-12-10 12:00:00,69.23,69.26,69.2,69.22,22600.0,42.8665,42.8851,42.848,42.8603,22600.0
2013-12-10 12:05:00,69.22,69.29,69.22,69.25,13800.0,42.8603,42.9037,42.8603,42.8789,13800.0
2013-12-10 12:10:00,69.26,69.27,69.23,69.25,15300.0,42.8851,42.8913,42.8665,42.8789,15300.0
2013-12-10 12:15:00,69.25,69.33,69.22,69.33,35800.0,42.8789,42.9285,42.8603,42.9285,35800.0
2013-12-10 12:20:00,69.34,69.36,69.32,69.32,16900.0,42.9346,42.947,42.9223,42.9223,16900.0
2013-12-10 12:25:00,69.32,69.34,69.27,69.28,17100.0,42.9223,42.9346,42.8913,42.8975,17100.0
2013-12-10 12:30:00,69.3,69.34,69.3,69.32,9500.0,42.9099,42.9346,42.9099,42.9223,9500.0
2013-12-10 12:35:00,69.32,69.32,69.27,69.31,15200.0,42.9223,42.9223,42.8913,42.9161,15200.0
2013-12-10 12:40:00,69.31,69.33,69.25,69.25,7700.0,42.9161,42.9285,42.8789,42.8789,7700.0
2013-12-10 12:45:00,69.26,69.32,69.26,69.32,8800.0,42.8851,42.9223,42.8851,42.9223,8800.0
2013-12-10 12:50:00,69.33,69.38,69.33,69.36,14000.0,42.9285,42.9594,42.9285,42.947,14000.0
2013-12-10 12:55:00,69.35,69.45,69.33,69.44,19400.0,42.9408,43.0028,42.9285,42.9966,19400.0
2013-12-10 13:00:00,69.44,69.5,69.44,69.49,17000.0,42.9966,43.0337,42.9966,43.0275,17000.0
2013-12-10 13:05:00,69.5,69.53,69.47,69.52,51200.0,43.0337,43.0523,43.0151,43.0461,51200.0
2013-12-10 13:10:00,69.52,69.54,69.48,69.49,12200.0,43.0461,43.0585,43.0213,43.0275,12200.0
2013-12-10 13:15:00,69.48,69.48,69.38,69.41,36100.0,43.0213,43.0213,42.9594,42.978,36100.0
2013-12-10 13:20:00,69.41,69.49,69.41,69.48,8000.0,42.978,43.0275,42.978,43.0213,8000.0
2013-12-10 13:25:00,69.49,69.49,69.45,69.46,13800.0,43.0275,43.0275,43.0028,43.009,13800.0
2013-12-10 13:30:00,69.46,69.47,69.39,69.4,21300.0,43.009,43.0151,42.9656,42.9718,21300.0
2013-12-10 13:35:00,69.4,69.41,69.35,69.39,20200.0,42.9718,42.978,42.9408,42.9656,20200.0
2013-12-10 13:40:00,69.39,69.44,69.39,69.4,26600.0,42.9656,42.9966,42.9656,42.9718,26600.0
2013-12-10 13:45:00,69.4,69.41,69.36,69.41,12300.0,42.9718,42.978,42.947,42.978,12300.0
2013-12-10 13:50:00,69.4,69.41,69.33,69.33,18800.0,42.9718,42.978,42.9285,42.9285,18800.0
2013-12-10 13:55:00,69.32,69.39,69.3,69.38,23800.0,42.9223,42.9656,42.9099,42.9594,23800.0
2013-12-10 14:00:00,69.38,69.4,69.37,69.37,12800.0,42.9594,42.9718,42.9532,42.9532,12800.0
2013-12-10 14:05:00,69.37,69.38,69.35,69.37,8400.0,42.9532,42.9594,42.9408,42.9532,8400.0
2013-12-10 14:10:00,69.38,69.4,69.37,69.38,12000.0,42.9594,42.9718,42.9532,42.9594,12000.0
2013-12-10 14:15:00,69.37,69.37,69.32,69.32,19000.0,42.9532,42.9532,42.9223,42.9223,19000.0
2013-12-10 14:20:00,69.32,69.32,69.21,69.21,11700.0,42.9223,42.9223,42.8542,42.8542,11700.0
2013-12-10 14:25:00,69.21,69.24,69.2,69.24,18400.0,42.8542,42.8727,42.848,42.8727,18400.0
2013-12-10 14:30:00,69.25,69.29,69.22,69.25,28600.0,42.8789,42.9037,42.8603,42.8789,28600.0
2013-12-10 14:35:00,69.25,69.29,69.24,69.28,11100.0,42.8789,42.9037,42.8727,42.8975,11100.0
2013-12-10 14:40:00,69.28,69.29,69.22,69.22,13600.0,42.8975,42.9037,42.8603,42.8603,13600.0
2013-12-10 14:45:00,69.22,69.22,69.17,69.22,12200.0,42.8603,42.8603,42.8294,42.8603,12200.0
2013-12-10 14:50:00,69.21,69.27,69.21,69.27,21400.0,42.8542,42.8913,42.8542,42.8913,21400.0
2013-12-10 14:55:00,69.27,69.39,69.27,69.37,19100.0,42.8913,42.9656,42.8913,42.9532,19100.0
2013-12-10 15:00:00,69.37,69.41,69.37,69.37,30300.0,42.9532,42.978,42.9532,42.9532,30300.0
2013-12-10 15:05:00,69.37,69.37,69.31,69.31,13200.0,42.9532,42.9532,42.9161,42.9161,13200.0
2013-12-10 15:10:00,69.33,69.35,69.28,69.34,25700.0,42.9285,42.9408,42.8975,42.9346,25700.0
2013-12-10 15:15:00,69.34,69.34,69.26,69.27,19000.0,42.9346,42.9346,42.8851,42.8913,19000.0
2013-12-10 15:20:00,69.26,69.36,69.26,69.34,20700.0,42.8851,42.947,42.8851,42.9346,20700.0
2013-12-10 15:25:00,69.33,69.39,69.33,69.33,20800.0,42.9285,42.9656,42.9285,42.9285,20800.0
2013-12-10 15:30:00,69.34,69.34,69.28,69.32,18300.0,42.9346,42.9346,42.8975,42.9223,18300.0
2013-12-10 15:35:00,69.31,69.34,69.28,69.3,34400.0,42.9161,42.9346,42.8975,42.9099,34400.0
2013-12-10 15:40:00,69.3,69.31,69.25,69.26,26500.0,42.9099,42.9161,42.8789,42.8851,26500.0
2013-12-10 15:45:00,69.26,69.28,69.23,69.25,55000.0,42.8851,42.8975,42.8665,42.8789,55000.0
2013-12-10 15:50:00,69.25,69.27,69.24,69.25,40400.0,42.8789,42.8913,42.8727,42.8789,40400.0
2013-12-10 15:55:00,69.25,69.28,69.24,69.26,103700.0,42.8789,42.8975,42.8727,42.8851,103700.0
2013-12-11 09:30:00,69.25,69.27,69.05,69.13,59800.0,42.8789,42.8913,42.7551,42.8046,59800.0
2013-12-11 09:35:00,69.15,69.19,69.06,69.06,11500.0,42.817,42.8418,42.7613,42.7613,11500.0
2013-12-11 09:40:00,69.05,69.11,68.92,69.06,61800.0,42.7551,42.7922,42.6746,42.7613,61800.0
2013-12-11 09:45:00,69.07,69.13,68.97,68.97,23400.0,42.7675,42.8046,42.7055,42.7055,23400.0
2013-12-11 09:50:00,68.97,68.97,68.77,68.85,46800.0,42.7055,42.7055,42.5817,42.6312,46800.0
2013-12-11 09:55:00,68.82,68.87,68.7,68.83,45500.0,42.6127,42.6436,42.5384,42.6189,45500.0
2013-12-11 10:00:00,68.84,68.97,68.83,68.88,39700.0,42.6251,42.7055,42.6189,42.6498,39700.0
2013-12-11 10:05:00,68.89,68.9,68.77,68.84,87700.0,42.656,42.6622,42.5817,42.6251,87700.0
2013-12-11 10:10:00,68.84,68.84,68.67,68.68,43900.0,42.6251,42.6251,42.5198,42.526,43900.0
2013-12-11 10:15:00,68.67,68.71,68.62,68.64,29800.0,42.5198,42.5446,42.4888,42.5012,29800.0
2013-12-11 10:20:00,68.65,68.67,68.6,68.65,29100.0,42.5074,42.5198,42.4764,42.5074,29100.0
2013-12-11 10:25:00,68.65,68.68,68.59,68.64,28600.0,42.5074,42.526,42.4703,42.5012,28600.0
2013-12-11 10:30:00,68.65,68.74,68.64,68.71,31700.0,42.5074,42.5631,42.5012,42.5446,31700.0
2013-12-11 10:35:00,68.7,68.75,68.68,68.72,55400.0,42.5384,42.5693,42.526,42.5508,55400.0
2013-12-11 10:40:00,68.72,68.72,68.66,68.69,57100.0,42.5508,42.5508,42.5136,42.5322,57100.0
2013-12-11 10:45:00,68.67,68.73,68.66,68.69,26400.0,42.5198,42.5569,42.5136,42.5322,26400.0
2013-12-11 10:50:00,68.68,68.74,68.68,68.73,12700.0,42.526,42.5631,42.526,42.5569,12700.0
2013-12-11 10:55:00,68.71,68.8,68.71,68.8,22200.0,42.5446,42.6003,42.5446,42.6003,22200.0
2013-12-11 11:00:00,68.8,68.9,68.79,68.9,34500.0,42.6003,42.6622,42.5941,42.6622,34500.0
2013-12-11 11:05:00,68.9,68.93,68.71,68.75,36600.0,42.6622,42.6808,42.5446,42.5693,36600.0
2013-12-11 11:10:00,68.75,68.85,68.75,68.83,32600.0,42.5693,42.6312,42.5693,42.6189,32600.0
2013-12-11 11:15:00,68.84,68.91,68.82,68.9,37400.0,42.6251,42.6684,42.6127,42.6622,37400.0
2013-12-11 11:20:00,68.9,68.9,68.82,68.87,48300.0,42.6622,42.6622,42.6127,42.6436,48300.0
2013-12-11 11:25:00,68.88,68.95,68.87,68.94,14000.0,42.6498,42.6932,42.6436,42.687,14000.0
2013-12-11 11:30:00,68.95,69.08,68.95,69.07,45800.0,42.6932,42.7737,42.6932,42.7675,45800.0
2013-12-11 11:35:00,69.07,69.1,69.04,69.09,19600.0,42.7675,42.786,42.7489,42.7799,19600.0
2013-12-11 11:40:00,69.09,69.18,69.08,69.13,26000.0,42.7799,42.8356,42.7737,42.8046,26000.0
2013-12-11 11:45:00,69.14,69.18,69.1,69.14,46200.0,42.8108,42.8356,42.786,42.8108,46200.0
2013-12-11 11:50:00,69.14,69.15,69.05,69.05,18500.0,42.8108,42.817,42.7551,42.7551,18500.0
2013-12-11 11:55:00,69.06,69.12,69.05,69.1,25400.0,42.7613,42.7984,42.7551,42.786,25400.0
2013-12-11 12:00:00,69.09,69.13,69.05,69.05,20700.0,42.7799,42.8046,42.7551,42.7551,20700.0
2013-12-11 12:05:00,69.06,69.09,69.03,69.06,15100.0,42.7613,42.7799,42.7427,42.7613,15100.0
2013-12-11 12:10:00,69.05,69.08,69.02,69.03,20100.0,42.7551,42.7737,42.7365,42.7427,20100.0
2013-12-11 12:15:00,69.03,69.03,68.95,68.95,20900.0,42.7427,42.7427,42.6932,42.6932,20900.0
2013-12-11 12:20:00,68.96,68.99,68.88,68.9,24600.0,42.6994,42.7179,42.6498,42.6622,24600.0
2013-12-11 12:25:00,68.92,68.92,68.87,68.9,153200.0,42.6746,42.6746,42.6436,42.6622,153200.0
2013-12-11 12:30:00,68.91,68.93,68.84,68.86,14900.0,42.6684,42.6808,42.6251,42.6374,14900.0
2013-12-11 12:35:00,68.86,68.89,68.85,68.86,25400.0,42.6374,42.656,42.6312,42.6374,25400.0
2013-12-11 12:40:00,68.86,68.95,68.85,68.89,27600.0,42.6374,42.6932,42.6312,42.656,27600.0
2013-12-11 12:45:00,68.9,68.9,68.84,68.84,10900.0,42.6622,42.6622,42.6251,42.6251,10900.0
2013-12-11 12:50:00,68.83,68.84,68.8,68.81,10800.0,42.6189,42.6251,42.6003,42.6065,10800.0
2013-12-11 12:55:00,68.8,68.84,68.78,68.82,14100.0,42.6003,42.6251,42.5879,42.6127,14100.0
2013-12-11 13:00:00,68.82,68.85,68.79,68.81,55500.0,42.6127,42.6312,42.5941,42.6065,55500.0
2013-12-11 13:05:00,68.81,68.88,68.81,68.87,33800.0,42.6065,42.6498,42.6065,42.6436,33800.0
2013-12-11 13:10:00,68.87,68.94,68.86,68.88,42500.0,42.6436,42.687,42.6374,42.6498,42500.0
2013-12-11 13:15:00,68.87,68.9,68.85,68.89,14800.0,42.6436,42.6622,42.6312,42.656,14800.0
2013-12-11 13:20:00,68.88,68.93,68.88,68.92,14600.0,42.6498,42.6808,42.6498,42.6746,14600.0
2013-12-11 13:25:00,68.93,68.97,68.91,68.91,71500.0,42.6808,42.7055,42.6684,42.6684,71500.0
2013-12-11 13:30:00,68.92,68.92,68.84,68.87,28800.0,42.6746,42.6746,42.6251,42.6436,28800.0
2013-12-11 13:35:00,68.87,68.9,68.86,68.88,42700.0,42.6436,42.6622,42.6374,42.6498,42700.0
2013-12-11 13:40:00,68.88,68.9,68.87,68.88,39000.0,42.6498,42.6622,42.6436,42.6498,39000.0
2013-12-11 13:45:00,68.89,68.89,68.8,68.85,36500.0,42.656,42.656,42.6003,42.6312,36500.0
2013-12-11 13:50:00,68.86,68.87,68.82,68.87,33600.0,42.6374,42.6436,42.6127,42.6436,33600.0
2013-12-11 13:55:00,68.88,68.92,68.87,68.89,21200.0,42.6498,42.6746,42.6436,42.656,21200.0
2013-12-11 14:00:00,68.9,68.94,68.85,68.94,84200.0,42.6622,42.687,42.6312,42.687,84200.0
2013-12-11 14:05:00,68.93,68.94,68.86,68.88,37700.0,42.6808,42.687,42.6374,42.6498,37700.0
2013-12-11 14:10:00,68.89,68.89,68.84,68.84,31100.0,42.656,42.656,42.6251,42.6251,31100.0
2013-12-11 14:15:00,68.84,68.84,68.76,68.8,19900.0,42.6251,42.6251,42.5755,42.6003,19900.0
2013-12-11 14:20:00,68.81,68.82,68.78,68.82,15400.0,42.6065,42.6127,42.5879,42.6127,15400.0
2013-12-11 14:25:00,68.81,68.81,68.74,68.8,19100.0,42.6065,42.6065,42.5631,42.6003,19100.0
2013-12-11 14:30:00,68.81,68.83,68.77,68.78,13900.0,42.6065,42.6189,42.5817,42.5879,13900.0
2013-12-11 14:35:00,68.77,68.78,68.75,68.76,10000.0,42.5817,42.5879,42.5693,42.5755,10000.0
2013-12-11 14:40:00,68.75,68.82,68.73,68.81,15800.0,42.5693,42.6127,42.5569,42.6065,15800.0
2013-12-11 14:45:00,68.81,68.85,68.81,68.83,17200.0,42.6065,42.6312,42.6065,42.6189,17200.0
2013-12-11 14:50:00,68.83,68.83,68.7,68.72,36300.0,42.6189,42.6189,42.5384,42.5508,36300.0
2013-12-11 14:55:00,68.71,68.73,68.63,68.66,35900.0,42.5446,42.5569,42.495,42.5136,35900.0
2013-12-11 15:00:00,68.67,68.7,68.64,68.64,42500.0,42.5198,42.5384,42.5012,42.5012,42500.0
2013-12-11 15:05:00,68.64,68.65,68.58,68.6,64000.0,42.5012,42.5074,42.4641,42.4764,64000.0
2013-12-11 15:10:00,68.6,68.61,68.5,68.52,75000.0,42.4764,42.4826,42.4145,42.4269,75000.0
2013-12-11 15:15:00,68.51,68.54,68.5,68.51,127700.0,42.4207,42.4393,42.4145,42.4207,127700.0
2013-12-11 15:20:00,68.51,68.54,68.47,68.53,74100.0,42.4207,42.4393,42.396,42.4331,74100.0
2013-12-11 15:25:00,68.53,68.55,68.51,68.53,54100.0,42.4331,42.4455,42.4207,42.4331,54100.0
2013-12-11 15:30:00,68.53,68.58,68.46,68.47,42000.0,42.4331,42.4641,42.3898,42.396,42000.0
2013-12-11 15:35:00,68.48,68.5,68.44,68.44,50500.0,42.4021,42.4145,42.3774,42.3774,50500.0
2013-12-11 15:40:00,68.44,68.44,68.34,68.35,77900.0,42.3774,42.3774,42.3155,42.3217,77900.0
2013-12-11 15:45:00,68.34,68.36,68.29,68.35,135200.0,42.3155,42.3278,42.2845,42.3217,135200.0
2013-12-11 15:50:00,68.35,68.43,68.35,68.38,139300.0,42.3217,42.3712,42.3217,42.3402,139300.0
2013-12-11 15:55:00,68.38,68.39,68.31,68.33,367100.0,42.3402,42.3464,42.2969,42.3093,367100.0
2013-12-12 09:30:00,68.43,68.6,68.34,68.45,59300.0,42.3712,42.4764,42.3155,42.3836,59300.0
2013-12-12 09:35:00,68.56,68.76,68.52,68.52,26400.0,42.4517,42.5755,42.4269,42.4269,26400.0
2013-12-12 09:40:00,68.51,68.58,68.49,68.58,16800.0,42.4207,42.4641,42.4083,42.4641,16800.0
2013-12-12 09:45:00,68.58,68.81,68.52,68.78,41300.0,42.4641,42.6065,42.4269,42.5879,41300.0
2013-12-12 09:50:00,68.8,68.82,68.57,68.64,40200.0,42.6003,42.6127,42.4579,42.5012,40200.0
2013-12-12 09:55:00,68.64,68.81,68.58,68.58,38400.0,42.5012,42.6065,42.4641,42.4641,38400.0
2013-12-12 10:00:00,68.55,68.57,68.4,68.4,43500.0,42.4455,42.4579,42.3526,42.3526,43500.0
2013-12-12 10:05:00,68.41,68.42,68.17,68.18,57500.0,42.3588,42.365,42.2102,42.2164,57500.0
2013-12-12 10:10:00,68.2,68.31,68.17,68.28,63700.0,42.2288,42.2969,42.2102,42.2783,63700.0
2013-12-12 10:15:00,68.29,68.41,68.27,68.35,74700.0,42.2845,42.3588,42.2721,42.3217,74700.0
2013-12-12 10:20:00,68.37,68.43,68.34,68.41,29400.0,42.334,42.3712,42.3155,42.3588,29400.0
2013-12-12 10:25:00,68.4,68.44,68.38,68.43,66600.0,42.3526,42.3774,42.3402,42.3712,66600.0
2013-12-12 10:30:00,68.44,68.51,68.34,68.36,34800.0,42.3774,42.4207,42.3155,42.3278,34800.0
2013-12-12 10:35:00,68.36,68.37,68.29,68.36,32200.0,42.3278,42.334,42.2845,42.3278,32200.0
2013-12-12 10:40:00,68.35,68.36,68.23,68.25,25000.0,42.3217,42.3278,42.2473,42.2597,25000.0
2013-12-12 10:45:00,68.26,68.33,68.23,68.33,79000.0,42.2659,42.3093,42.2473,42.3093,79000.0
2013-12-12 10:50:00,68.33,68.5,68.33,68.45,41700.0,42.3093,42.4145,42.3093,42.3836,41700.0
2013-12-12 10:55:00,68.45,68.52,68.39,68.51,24200.0,42.3836,42.4269,42.3464,42.4207,24200.0
2013-12-12 11:00:00,68.52,68.6,68.51,68.6,76100.0,42.4269,42.4764,42.4207,42.4764,76100.0
2013-12-12 11:05:00,68.59,68.75,68.59,68.65,49400.0,42.4703,42.5693,42.4703,42.5074,49400.0
2013-12-12 11:10:00,68.64,68.65,68.59,68.59,32100.0,42.5012,42.5074,42.4703,42.4703,32100.0
2013-12-12 11:15:00,68.58,68.67,68.54,68.63,45300.0,42.4641,42.5198,42.4393,42.495,45300.0
2013-12-12 11:20:00,68.63,68.64,68.54,68.55,29500.0,42.495,42.5012,42.4393,42.4455,29500.0
2013-12-12 11:25:00,68.55,68.55,68.36,68.43,82100.0,42.4455,42.4455,42.3278,42.3712,82100.0
2013-12-12 11:30:00,68.43,68.54,68.42,68.51,39300.0,42.3712,42.4393,42.365,42.4207,39300.0
2013-12-12 11:35:00,68.5,68.53,68.5,68.53,25100.0,42.4145,42.4331,42.4145,42.4331,25100.0
2013-12-12 11:40:00,68.52,68.52,68.46,68.49,20100.0,42.4269,42.4269,42.3898,42.4083,20100.0
2013-12-12 11:45:00,68.49,68.53,68.45,68.5,22200.0,42.4083,42.4331,42.3836,42.4145,22200.0
2013-12-12 11:50:00,68.51,68.6,68.5,68.59,16700.0,42.4207,42.4764,42.4145,42.4703,16700.0
2013-12-12 11:55:00,68.58,68.62,68.58,68.58,17800.0,42.4641,42.4888,42.4641,42.4641,17800.0
2013-12-12 12:00:00,68.57,68.57,68.46,68.48,25700.0,42.4579,42.4579,42.3898,42.4021,25700.0
2013-12-12 12:05:00,68.47,68.55,68.46,68.5,20100.0,42.396,42.4455,42.3898,42.4145,20100.0
2013-12-12 12:10:00,68.49,68.54,68.42,68.42,20300.0,42.4083,42.4393,42.365,42.365,20300.0
2013-12-12 12:15:00,68.41,68.42,68.32,68.33,21300.0,42.3588,42.365,42.3031,42.3093,21300.0
2013-12-12 12:20:00,68.32,68.34,68.25,68.26,44700.0,42.3031,42.3155,42.2597,42.2659,44700.0
2013-12-12 12:25:00,68.26,68.32,68.25,68.3,15600.0,42.2659,42.3031,42.2597,42.2907,15600.0
2013-12-12 12:30:00,68.3,68.31,68.22,68.22,42500.0,42.2907,42.2969,42.2412,42.2412,42500.0
2013-12-12 12:35:00,68.22,68.25,68.2,68.2,34200.0,42.2412,42.2597,42.2288,42.2288,34200.0
2013-12-12 12:40:00,68.21,68.22,68.19,68.22,24800.0,42.235,42.2412,42.2226,42.2412,24800.0
2013-12-12 12:45:00,68.21,68.27,68.21,68.25,77500.0,42.235,42.2721,42.235,42.2597,77500.0
2013-12-12 12:50:00,68.24,68.29,68.24,68.26,24400.0,42.2535,42.2845,42.2535,42.2659,24400.0
2013-12-12 12:55:00,68.25,68.31,68.24,68.31,24800.0,42.2597,42.2969,42.2535,42.2969,24800.0
2013-12-12 13:00:00,68.31,68.41,68.31,68.38,33300.0,42.2969,42.3588,42.2969,42.3402,33300.0
2013-12-12 13:05:00,68.39,68.42,68.37,68.38,21300.0,42.3464,42.365,42.334,42.3402,21300.0
2013-12-12 13:10:00,68.37,68.41,68.35,68.39,28600.0,42.334,42.3588,42.3217,42.3464,28600.0
2013-12-12 13:15:00,68.38,68.42,68.37,68.41,15800.0,42.3402,42.365,42.334,42.3588,15800.0
2013-12-12 13:20:00,68.41,68.44,68.37,68.37,16900.0,42.3588,42.3774,42.334,42.334,16900.0
2013-12-12 13:25:00,68.37,68.38,68.33,68.35,26800.0,42.334,42.3402,42.3093,42.3217,26800.0
2013-12-12 13:30:00,68.35,68.37,68.31,68.33,23600.0,42.3217,42.334,42.2969,42.3093,23600.0
2013-12-12 13:35:00,68.32,68.35,68.29,68.3,18700.0,42.3031,42.3217,42.2845,42.2907,18700.0
2013-12-12 13:40:00,68.29,68.36,68.27,68.33,25900.0,42.2845,42.3278,42.2721,42.3093,25900.0
2013-12-12 13:45:00,68.33,68.33,68.28,68.29,9600.0,42.3093,42.3093,42.2783,42.2845,9600.0
2013-12-12 13:50:00,68.29,68.29,68.21,68.23,38200.0,42.2845,42.2845,42.235,42.2473,38200.0
2013-12-12 13:55:00,68.24,68.26,68.22,68.24,17100.0,42.2535,42.2659,42.2412,42.2535,17100.0
2013-12-12 14:00:00,68.23,68.28,68.22,68.26,23800.0,42.2473,42.2783,42.2412,42.2659,23800.0
2013-12-12 14:05:00,68.27,68.32,68.27,68.3,26400.0,42.2721,42.3031,42.2721,42.2907,26400.0
2013-12-12 14:10:00,68.3,68.46,68.3,68.46,31100.0,42.2907,42.3898,42.2907,42.3898,31100.0
2013-12-12 14:15:00,68.47,68.49,68.4,68.43,36700.0,42.396,42.4083,42.3526,42.3712,36700.0
2013-12-12 14:20:00,68.44,68.45,68.44,68.45,26800.0,42.3774,42.3836,42.3774,42.3836,26800.0
2013-12-12 14:25:00,68.45,68.45,68.38,68.38,30600.0,42.3836,42.3836,42.3402,42.3402,30600.0
2013-12-12 14:30:00,68.38,68.44,68.37,68.39,37600.0,42.3402,42.3774,42.334,42.3464,37600.0
2013-12-12 14:35:00,68.39,68.47,68.36,68.45,153600.0,42.3464,42.396,42.3278,42.3836,153600.0
2013-12-12 14:40:00,68.45,68.51,68.45,68.47,38000.0,42.3836,42.4207,42.3836,42.396,38000.0
2013-12-12 14:45:00,68.47,68.47,68.36,68.36,30000.0,42.396,42.396,42.3278,42.3278,30000.0
2013-12-12 14:50:00,68.37,68.48,68.35,68.44,40400.0,42.334,42.4021,42.3217,42.3774,40400.0
2013-12-12 14:55:00,68.45,68.5,68.45,68.45,31400.0,42.3836,42.4145,42.3836,42.3836,31400.0
2013-12-12 15:00:00,68.45,68.45,68.35,68.35,32300.0,42.3836,42.3836,42.3217,42.3217,32300.0
2013-12-12 15:05:00,68.35,68.36,68.3,68.3,51100.0,42.3217,42.3278,42.2907,42.2907,51100.0
2013-12-12 15:10:00,68.3,68.33,68.28,68.29,41100.0,42.2907,42.3093,42.2783,42.2845,41100.0
2013-12-12 15:15:00,68.28,68.28,68.26,68.27,27300.0,42.2783,42.2783,42.2659,42.2721,27300.0
2013-12-12 15:20:00,68.27,68.32,68.27,68.31,50600.0,42.2721,42.3031,42.2721,42.2969,50600.0
2013-12-12 15:25:00,68.31,68.32,68.3,68.31,33400.0,42.2969,42.3031,42.2907,42.2969,33400.0
2013-12-12 15:30:00,68.31,68.31,68.3,68.31,50200.0,42.2969,42.2969,42.2907,42.2969,50200.0
2013-12-12 15:35:00,68.31,68.31,68.18,68.18,53700.0,42.2969,42.2969,42.2164,42.2164,53700.0
2013-12-12 15:40:00,68.18,68.22,68.15,68.18,78000.0,42.2164,42.2412,42.1978,42.2164,78000.0
2013-12-12 15:45:00,68.18,68.2,68.11,68.18,113800.0,42.2164,42.2288,42.173,42.2164,113800.0
2013-12-12 15:50:00,68.19,68.23,68.17,68.2,151400.0,42.2226,42.2473,42.2102,42.2288,151400.0
2013-12-12 15:55:00,68.2,68.22,68.15,68.19,278000.0,42.2288,42.2412,42.1978,42.2226,278000.0
2013-12-13 09:30:00,68.42,68.61,68.4,68.51,43400.0,42.365,42.4826,42.3526,42.4207,43400.0
2013-12-13 09:35:00,68.53,68.66,68.36,68.36,22700.0,42.4331,42.5136,42.3278,42.3278,22700.0
2013-12-13 09:40:00,68.35,68.48,68.31,68.44,15900.0,42.3217,42.4021,42.2969,42.3774,15900.0
2013-12-13 09:45:00,68.44,68.56,68.4,68.5,19500.0,42.3774,42.4517,42.3526,42.4145,19500.0
2013-12-13 09:50:00,68.51,68.51,68.29,68.31,45900.0,42.4207,42.4207,42.2845,42.2969,45900.0
2013-12-13 09:55:00,68.34,68.36,68.25,68.26,19600.0,42.3155,42.3278,42.2597,42.2659,19600.0
2013-12-13 10:00:00,68.26,68.36,68.24,68.33,37500.0,42.2659,42.3278,42.2535,42.3093,37500.0
2013-12-13 10:05:00,68.34,68.34,68.22,68.22,24100.0,42.3155,42.3155,42.2412,42.2412,24100.0
2013-12-13 10:10:00,68.22,68.27,68.19,68.25,27100.0,42.2412,42.2721,42.2226,42.2597,27100.0
2013-12-13 10:15:00,68.22,68.23,68.19,68.19,31100.0,42.2412,42.2473,42.2226,42.2226,31100.0
2013-12-13 10:20:00,68.19,68.23,68.19,68.2,34800.0,42.2226,42.2473,42.2226,42.2288,34800.0
2013-12-13 10:25:00,68.19,68.26,68.19,68.24,24300.0,42.2226,42.2659,42.2226,42.2535,24300.0
2013-12-13 10:30:00,68.25,68.3,68.25,68.26,29600.0,42.2597,42.2907,42.2597,42.2659,29600.0
2013-12-13 10:35:00,68.26,68.27,68.19,68.19,30000.0,42.2659,42.2721,42.2226,42.2226,30000.0
2013-12-13 10:40:00,68.19,68.21,68.19,68.19,40800.0,42.2226,42.235,42.2226,42.2226,40800.0
2013-12-13 10:45:00,68.2,68.2,68.14,68.14,34100.0,42.2288,42.2288,42.1916,42.1916,34100.0
2013-12-13 10:50:00,68.15,68.17,68.07,68.16,43200.0,42.1978,42.2102,42.1483,42.204,43200.0
2013-12-13 10:55:00,68.17,68.21,68.15,68.17,19000.0,42.2102,42.235,42.1978,42.2102,19000.0
2013-12-13 11:00:00,68.17,68.2,68.12,68.12,18800.0,42.2102,42.2288,42.1792,42.1792,18800.0
2013-12-13 11:05:00,68.12,68.13,68.06,68.07,29000.0,42.1792,42.1854,42.1421,42.1483,29000.0
2013-12-13 11:10:00,68.07,68.19,68.07,68.17,18600.0,42.1483,42.2226,42.1483,42.2102,18600.0
2013-12-13 11:15:00,68.17,68.21,68.14,68.2,39600.0,42.2102,42.235,42.1916,42.2288,39600.0
2013-12-13 11:20:00,68.2,68.23,68.18,68.23,27400.0,42.2288,42.2473,42.2164,42.2473,27400.0
2013-12-13 11:25:00,68.23,68.29,68.18,68.19,45400.0,42.2473,42.2845,42.2164,42.2226,45400.0
2013-12-13 11:30:00,68.19,68.22,68.18,68.2,29700.0,42.2226,42.2412,42.2164,42.2288,29700.0
2013-12-13 11:35:00,68.19,68.19,68.06,68.1,35000.0,42.2226,42.2226,42.1421,42.1669,35000.0
2013-12-13 11:40:00,68.1,68.12,68.07,68.07,13300.0,42.1669,42.1792,42.1483,42.1483,13300.0
2013-12-13 11:45:00,68.07,68.08,68.04,68.05,37100.0,42.1483,42.1545,42.1297,42.1359,37100.0
2013-12-13 11:50:00,68.06,68.07,68.03,68.03,17100.0,42.1421,42.1483,42.1235,42.1235,17100.0
2013-12-13 11:55:00,68.03,68.08,68.02,68.06,17400.0,42.1235,42.1545,42.1173,42.1421,17400.0
2013-12-13 12:00:00,68.06,68.13,68.06,68.11,10100.0,42.1421,42.1854,42.1421,42.173,10100.0
2013-12-13 12:05:00,68.12,68.12,68.05,68.05,15000.0,42.1792,42.1792,42.1359,42.1359,15000.0
2013-12-13 12:10:00,68.07,68.1,68.06,68.08,19400.0,42.1483,42.1669,42.1421,42.1545,19400.0
2013-12-13 12:15:00,68.08,68.14,68.07,68.14,13000.0,42.1545,42.1916,42.1483,42.1916,13000.0
2013-12-13 12:20:00,68.14,68.22,68.07,68.17,54100.0,42.1916,42.2412,42.1483,42.2102,54100.0
2013-12-13 12:25:00,68.15,68.18,68.15,68.18,18700.0,42.1978,42.2164,42.1978,42.2164,18700.0
2013-12-13 12:30:00,68.18,68.19,68.17,68.18,12800.0,42.2164,42.2226,42.2102,42.2164,12800.0
2013-12-13 12:35:00,68.18,68.18,68.14,68.15,12700.0,42.2164,42.2164,42.1916,42.1978,12700.0
2013-12-13 12:40:00,68.14,68.15,68.12,68.14,21400.0,42.1916,42.1978,42.1792,42.1916,21400.0
2013-12-13 12:45:00,68.14,68.22,68.13,68.21,24100.0,42.1916,42.2412,42.1854,42.235,24100.0
2013-12-13 12:50:00,68.2,68.2,68.17,68.18,12900.0,42.2288,42.2288,42.2102,42.2164,12900.0
2013-12-13 12:55:00,68.17,68.2,68.14,68.2,28800.0,42.2102,42.2288,42.1916,42.2288,28800.0
2013-12-13 13:00:00,68.2,68.24,68.2,68.23,16400.0,42.2288,42.2535,42.2288,42.2473,16400.0
2013-12-13 13:05:00,68.23,68.23,68.17,68.17,17300.0,42.2473,42.2473,42.2102,42.2102,17300.0
2013-12-13 13:10:00,68.17,68.17,68.13,68.16,16300.0,42.2102,42.2102,42.1854,42.204,16300.0
2013-12-13 13:15:00,68.17,68.17,68.12,68.12,20900.0,42.2102,42.2102,42.1792,42.1792,20900.0
2013-12-13 13:20:00,68.12,68.12,68.08,68.08,12500.0,42.1792,42.1792,42.1545,42.1545,12500.0
2013-12-13 13:25:00,68.08,68.19,68.07,68.19,25600.0,42.1545,42.2226,42.1483,42.2226,25600.0
2013-12-13 13:30:00,68.18,68.22,68.09,68.09,55500.0,42.2164,42.2412,42.1607,42.1607,55500.0
2013-12-13 13:35:00,68.1,68.14,68.08,68.11,26400.0,42.1669,42.1916,42.1545,42.173,26400.0
2013-12-13 13:40:00,68.11,68.17,68.11,68.15,30800.0,42.173,42.2102,42.173,42.1978,30800.0
2013-12-13 13:45:00,68.15,68.18,68.14,68.18,15700.0,42.1978,42.2164,42.1916,42.2164,15700.0
2013-12-13 13:50:00,68.18,68.18,68.14,68.15,15700.0,42.2164,42.2164,42.1916,42.1978,15700.0
2013-12-13 13:55:00,68.14,68.16,68.09,68.09,21000.0,42.1916,42.204,42.1607,42.1607,21000.0
2013-12-13 14:00:00,68.1,68.12,68.03,68.04,32300.0,42.1669,42.1792,42.1235,42.1297,32300.0
2013-12-13 14:05:00,68.04,68.05,67.95,67.98,62700.0,42.1297,42.1359,42.074,42.0926,62700.0
2013-12-13 14:10:00,67.98,68.04,67.97,68.03,35300.0,42.0926,42.1297,42.0864,42.1235,35300.0
2013-12-13 14:15:00,68.04,68.04,67.96,67.96,28200.0,42.1297,42.1297,42.0802,42.0802,28200.0
2013-12-13 14:20:00,67.96,67.97,67.92,67.93,45900.0,42.0802,42.0864,42.0554,42.0616,45900.0
2013-12-13 14:25:00,67.93,67.96,67.92,67.95,30000.0,42.0616,42.0802,42.0554,42.074,30000.0
2013-12-13 14:30:00,67.95,67.96,67.94,67.95,88000.0,42.074,42.0802,42.0678,42.074,88000.0
2013-12-13 14:35:00,67.96,67.98,67.95,67.96,42800.0,42.0802,42.0926,42.074,42.0802,42800.0
2013-12-13 14:40:00,67.97,68.0,67.96,68.0,18100.0,42.0864,42.1049,42.0802,42.1049,18100.0
2013-12-13 14:45:00,68.0,68.07,67.99,68.07,38000.0,42.1049,42.1483,42.0987,42.1483,38000.0
2013-12-13 14:50:00,68.06,68.19,68.05,68.18,46800.0,42.1421,42.2226,42.1359,42.2164,46800.0
2013-12-13 14:55:00,68.18,68.19,68.12,68.13,53100.0,42.2164,42.2226,42.1792,42.1854,53100.0
2013-12-13 15:00:00,68.13,68.15,68.1,68.11,100400.0,42.1854,42.1978,42.1669,42.173,100400.0
2013-12-13 15:05:00,68.12,68.16,68.12,68.16,28000.0,42.1792,42.204,42.1792,42.204,28000.0
2013-12-13 15:10:00,68.15,68.2,68.14,68.19,24400.0,42.1978,42.2288,42.1916,42.2226,24400.0
2013-12-13 15:15:00,68.2,68.21,68.19,68.21,18000.0,42.2288,42.235,42.2226,42.235,18000.0
2013-12-13 15:20:00,68.2,68.21,68.19,68.21,35600.0,42.2288,42.235,42.2226,42.235,35600.0
2013-12-13 15:25:00,68.21,68.26,68.2,68.25,45400.0,42.235,42.2659,42.2288,42.2597,45400.0
2013-12-13 15:30:00,68.26,68.31,68.26,68.26,80100.0,42.2659,42.2969,42.2659,42.2659,80100.0
2013-12-13 15:35:00,68.26,68.27,68.22,68.24,59200.0,42.2659,42.2721,42.2412,42.2535,59200.0
2013-12-13 15:40:00,68.23,68.27,68.22,68.27,50600.0,42.2473,42.2721,42.2412,42.2721,50600.0
2013-12-13 15:45:00,68.28,68.31,68.26,68.27,78800.0,42.2783,42.2969,42.2659,42.2721,78800.0
2013-12-13 15:50:00,68.27,68.3,68.24,68.25,91800.0,42.2721,42.2907,42.2535,42.2597,91800.0
2013-12-13 15:55:00,68.24,68.29,68.19,68.2,207400.0,42.2535,42.2845,42.2226,42.2288,207400.0
2013-12-16 09:30:00,69.1,69.12,68.76,68.98,209700.0,42.786,42.7984,42.5755,42.7117,209700.0
2013-12-16 09:35:00,69.03,69.1,68.92,69.02,85000.0,42.7427,42.786,42.6746,42.7365,85000.0
2013-12-16 09:40:00,69.0,69.12,69.0,69.1,50000.0,42.7241,42.7984,42.7241,42.786,50000.0
2013-12-16 09:45:00,69.11,69.2,69.0,69.1,44900.0,42.7922,42.848,42.7241,42.786,44900.0
2013-12-16 09:50:00,69.09,69.15,69.02,69.11,44700.0,42.7799,42.817,42.7365,42.7922,44700.0
2013-12-16 09:55:00,69.11,69.14,68.93,68.93,111200.0,42.7922,42.8108,42.6808,42.6808,111200.0
2013-12-16 10:00:00,68.93,69.02,68.89,68.97,41600.0,42.6808,42.7365,42.656,42.7055,41600.0
2013-12-16 10:05:00,69.0,69.0,68.81,68.81,50400.0,42.7241,42.7241,42.6065,42.6065,50400.0
2013-12-16 10:10:00,68.81,68.86,68.77,68.81,28800.0,42.6065,42.6374,42.5817,42.6065,28800.0
2013-12-16 10:15:00,68.81,68.82,68.75,68.76,30800.0,42.6065,42.6127,42.5693,42.5755,30800.0
2013-12-16 10:20:00,68.77,68.81,68.76,68.78,35200.0,42.5817,42.6065,42.5755,42.5879,35200.0
2013-12-16 10:25:00,68.78,68.81,68.73,68.76,30500.0,42.5879,42.6065,42.5569,42.5755,30500.0
2013-12-16 10:30:00,68.76,68.76,68.59,68.65,42800.0,42.5755,42.5755,42.4703,42.5074,42800.0
2013-12-16 10:35:00,68.65,68.7,68.64,68.68,25400.0,42.5074,42.5384,42.5012,42.526,25400.0
2013-12-16 10:40:00,68.67,68.67,68.59,68.61,27600.0,42.5198,42.5198,42.4703,42.4826,27600.0
2013-12-16 10:45:00,68.61,68.62,68.51,68.56,26600.0,42.4826,42.4888,42.4207,42.4517,26600.0
2013-12-16 10:50:00,68.56,68.7,68.55,68.7,33700.0,42.4517,42.5384,42.4455,42.5384,33700.0
2013-12-16 10:55:00,68.69,68.74,68.67,68.67,17600.0,42.5322,42.5631,42.5198,42.5198,17600.0
2013-12-16 11:00:00,68.68,68.71,68.61,68.64,160200.0,42.526,42.5446,42.4826,42.5012,160200.0
2013-12-16 11:05:00,68.62,68.71,68.62,68.7,33200.0,42.4888,42.5446,42.4888,42.5384,33200.0
2013-12-16 11:10:00,68.7,68.83,68.7,68.81,28700.0,42.5384,42.6189,42.5384,42.6065,28700.0
2013-12-16 11:15:00,68.8,68.82,68.7,68.72,66200.0,42.6003,42.6127,42.5384,42.5508,66200.0
2013-12-16 11:20:00,68.73,68.73,68.65,68.67,48800.0,42.5569,42.5569,42.5074,42.5198,48800.0
2013-12-16 11:25:00,68.67,68.73,68.67,68.73,20600.0,42.5198,42.5569,42.5198,42.5569,20600.0
2013-12-16 11:30:00,68.72,68.76,68.71,68.73,23600.0,42.5508,42.5755,42.5446,42.5569,23600.0
2013-12-16 11:35:00,68.74,68.75,68.68,68.7,21100.0,42.5631,42.5693,42.526,42.5384,21100.0
2013-12-16 11:40:00,68.71,68.71,68.64,68.64,15100.0,42.5446,42.5446,42.5012,42.5012,15100.0
2013-12-16 11:45:00,68.65,68.65,68.58,68.63,26300.0,42.5074,42.5074,42.4641,42.495,26300.0
2013-12-16 11:50:00,68.64,68.65,68.59,68.6,15700.0,42.5012,42.5074,42.4703,42.4764,15700.0
2013-12-16 11:55:00,68.6,68.65,68.59,68.63,11300.0,42.4764,42.5074,42.4703,42.495,11300.0
2013-12-16 12:00:00,68.63,68.64,68.55,68.56,14200.0,42.495,42.5012,42.4455,42.4517,14200.0
2013-12-16 12:05:00,68.55,68.59,68.54,68.58,13500.0,42.4455,42.4703,42.4393,42.4641,13500.0
2013-12-16 12:10:00,68.58,68.58,68.53,68.57,25100.0,42.4641,42.4641,42.4331,42.4579,25100.0
2013-12-16 12:15:00,68.58,68.59,68.51,68.52,14200.0,42.4641,42.4703,42.4207,42.4269,14200.0
2013-12-16 12:20:00,68.51,68.51,68.45,68.46,12500.0,42.4207,42.4207,42.3836,42.3898,12500.0
2013-12-16 12:25:00,68.45,68.46,68.38,68.38,23100.0,42.3836,42.3898,42.3402,42.3402,23100.0
2013-12-16 12:30:00,68.38,68.41,68.36,68.36,23700.0,42.3402,42.3588,42.3278,42.3278,23700.0
2013-12-16 12:35:00,68.37,68.41,68.35,68.37,19200.0,42.334,42.3588,42.3217,42.334,19200.0
2013-12-16 12:40:00,68.36,68.38,68.36,68.37,60700.0,42.3278,42.3402,42.3278,42.334,60700.0
2013-12-16 12:45:00,68.38,68.38,68.32,68.32,17700.0,42.3402,42.3402,42.3031,42.3031,17700.0
2013-12-16 12:50:00,68.32,68.34,68.3,68.31,12000.0,42.3031,42.3155,42.2907,42.2969,12000.0
2013-12-16 12:55:00,68.31,68.34,68.26,68.34,27000.0,42.2969,42.3155,42.2659,42.3155,27000.0
2013-12-16 13:00:00,68.34,68.37,68.31,68.36,46600.0,42.3155,42.334,42.2969,42.3278,46600.0
2013-12-16 13:05:00,68.36,68.41,68.33,68.39,41700.0,42.3278,42.3588,42.3093,42.3464,41700.0
2013-12-16 13:10:00,68.39,68.39,68.36,68.38,20300.0,42.3464,42.3464,42.3278,42.3402,20300.0
2013-12-16 13:15:00,68.37,68.4,68.37,68.4,17800.0,42.334,42.3526,42.334,42.3526,17800.0
2013-12-16 13:20:00,68.4,68.4,68.34,68.37,43400.0,42.3526,42.3526,42.3155,42.334,43400.0
2013-12-16 13:25:00,68.36,68.41,68.36,68.4,19200.0,42.3278,42.3588,42.3278,42.3526,19200.0
2013-12-16 13:30:00,68.4,68.41,68.38,68.4,25700.0,42.3526,42.3588,42.3402,42.3526,25700.0
2013-12-16 13:35:00,68.4,68.41,68.33,68.34,27200.0,42.3526,42.3588,42.3093,42.3155,27200.0
2013-12-16 13:40:00,68.34,68.34,68.31,68.33,32600.0,42.3155,42.3155,42.2969,42.3093,32600.0
2013-12-16 13:45:00,68.33,68.37,68.32,68.36,24300.0,42.3093,42.334,42.3031,42.3278,24300.0
2013-12-16 13:50:00,68.36,68.44,68.35,68.44,19800.0,42.3278,42.3774,42.3217,42.3774,19800.0
2013-12-16 13:55:00,68.45,68.51,68.44,68.44,32800.0,42.3836,42.4207,42.3774,42.3774,32800.0
2013-12-16 14:00:00,68.45,68.51,68.44,68.49,34500.0,42.3836,42.4207,42.3774,42.4083,34500.0
2013-12-16 14:05:00,68.49,68.57,68.49,68.54,21200.0,42.4083,42.4579,42.4083,42.4393,21200.0
2013-12-16 14:10:00,68.53,68.58,68.53,68.58,19700.0,42.4331,42.4641,42.4331,42.4641,19700.0
2013-12-16 14:15:00,68.57,68.58,68.52,68.52,21000.0,42.4579,42.4641,42.4269,42.4269,21000.0
2013-12-16 14:20:00,68.5,68.51,68.48,68.5,14800.0,42.4145,42.4207,42.4021,42.4145,14800.0
2013-12-16 14:25:00,68.5,68.59,68.5,68.59,19000.0,42.4145,42.4703,42.4145,42.4703,19000.0
2013-12-16 14:30:00,68.59,68.59,68.54,68.54,19700.0,42.4703,42.4703,42.4393,42.4393,19700.0
2013-12-16 14:35:00,68.54,68.56,68.53,68.56,20100.0,42.4393,42.4517,42.4331,42.4517,20100.0
2013-12-16 14:40:00,68.57,68.63,68.57,68.63,14100.0,42.4579,42.495,42.4579,42.495,14100.0
2013-12-16 14:45:00,68.63,68.63,68.59,68.6,26600.0,42.495,42.495,42.4703,42.4764,26600.0
2013-12-16 14:50:00,68.59,68.65,68.59,68.64,17000.0,42.4703,42.5074,42.4703,42.5012,17000.0
2013-12-16 14:55:00,68.65,68.7,68.6,68.6,26700.0,42.5074,42.5384,42.4764,42.4764,26700.0
2013-12-16 15:00:00,68.61,68.65,68.6,68.64,33900.0,42.4826,42.5074,42.4764,42.5012,33900.0
2013-12-16 15:05:00,68.64,68.66,68.63,68.64,23000.0,42.5012,42.5136,42.495,42.5012,23000.0
2013-12-16 15:10:00,68.63,68.64,68.51,68.51,41700.0,42.495,42.5012,42.4207,42.4207,41700.0
2013-12-16 15:15:00,68.51,68.55,68.48,68.53,67900.0,42.4207,42.4455,42.4021,42.4331,67900.0
2013-12-16 15:20:00,68.53,68.54,68.42,68.43,76900.0,42.4331,42.4393,42.365,42.3712,76900.0
2013-12-16 15:25:00,68.42,68.51,68.42,68.51,28800.0,42.365,42.4207,42.365,42.4207,28800.0
2013-12-16 15:30:00,68.51,68.53,68.51,68.51,29100.0,42.4207,42.4331,42.4207,42.4207,29100.0
2013-12-16 15:35:00,68.51,68.57,68.51,68.54,54800.0,42.4207,42.4579,42.4207,42.4393,54800.0
2013-12-16 15:40:00,68.54,68.6,68.52,68.56,75500.0,42.4393,42.4764,42.4269,42.4517,75500.0
2013-12-16 15:45:00,68.56,68.59,68.52,68.52,98700.0,42.4517,42.4703,42.4269,42.4269,98700.0
2013-12-16 15:50:00,68.52,68.55,68.5,68.53,80700.0,42.4269,42.4455,42.4145,42.4331,80700.0
2013-12-16 15:55:00,68.53,68.56,68.48,68.53,195200.0,42.4331,42.4517,42.4021,42.4331,195200.0
2013-12-17 09:30:00,68.5,68.64,68.4,68.6,60000.0,42.4145,42.5012,42.3526,42.4764,60000.0
2013-12-17 09:35:00,68.58,68.64,68.3,68.37,40900.0,42.4641,42.5012,42.2907,42.334,40900.0
2013-12-17 09:40:00,68.36,68.38,68.22,68.34,29300.0,42.3278,42.3402,42.2412,42.3155,29300.0
2013-12-17 09:45:00,68.34,68.37,68.2,68.25,21900.0,42.3155,42.334,42.2288,42.2597,21900.0
2013-12-17 09:50:00,68.25,68.25,68.08,68.08,35500.0,42.2597,42.2597,42.1545,42.1545,35500.0
2013-12-17 09:55:00,68.09,68.1,67.97,68.08,40900.0,42.1607,42.1669,42.0864,42.1545,40900.0
2013-12-17 10:00:00,68.06,68.26,68.05,68.17,105200.0,42.1421,42.2659,42.1359,42.2102,105200.0
2013-12-17 10:05:00,68.17,68.24,68.15,68.24,21600.0,42.2102,42.2535,42.1978,42.2535,21600.0
2013-12-17 10:10:00,68.22,68.25,68.19,68.24,26600.0,42.2412,42.2597,42.2226,42.2535,26600.0
2013-12-17 10:15:00,68.23,68.25,68.15,68.18,32800.0,42.2473,42.2597,42.1978,42.2164,32800.0
2013-12-17 10:20:00,68.18,68.29,68.17,68.29,32400.0,42.2164,42.2845,42.2102,42.2845,32400.0
2013-12-17 10:25:00,68.29,68.33,68.25,68.26,19700.0,42.2845,42.3093,42.2597,42.2659,19700.0
2013-12-17 10:30:00,68.25,68.29,68.23,68.26,23500.0,42.2597,42.2845,42.2473,42.2659,23500.0
2013-12-17 10:35:00,68.26,68.33,68.25,68.32,17600.0,42.2659,42.3093,42.2597,42.3031,17600.0
2013-12-17 10:40:00,68.31,68.33,68.28,68.29,29100.0,42.2969,42.3093,42.2783,42.2845,29100.0
2013-12-17 10:45:00,68.28,68.31,68.21,68.23,31200.0,42.2783,42.2969,42.235,42.2473,31200.0
2013-12-17 10:50:00,68.22,68.28,68.21,68.27,26500.0,42.2412,42.2783,42.235,42.2721,26500.0
2013-12-17 10:55:00,68.27,68.31,68.22,68.3,35100.0,42.2721,42.2969,42.2412,42.2907,35100.0
2013-12-17 11:00:00,68.3,68.32,68.24,68.32,35300.0,42.2907,42.3031,42.2535,42.3031,35300.0
2013-12-17 11:05:00,68.33,68.34,68.31,68.34,20500.0,42.3093,42.3155,42.2969,42.3155,20500.0
2013-12-17 11:10:00,68.35,68.35,68.25,68.26,29300.0,42.3217,42.3217,42.2597,42.2659,29300.0
2013-12-17 11:15:00,68.25,68.3,68.25,68.29,11200.0,42.2597,42.2907,42.2597,42.2845,11200.0
2013-12-17 11:20:00,68.3,68.31,68.21,68.22,28100.0,42.2907,42.2969,42.235,42.2412,28100.0
2013-12-17 11:25:00,68.23,68.26,68.16,68.17,42500.0,42.2473,42.2659,42.204,42.2102,42500.0
2013-12-17 11:30:00,68.18,68.24,68.17,68.22,33800.0,42.2164,42.2535,42.2102,42.2412,33800.0
2013-12-17 11:35:00,68.22,68.28,68.2,68.28,24900.0,42.2412,42.2783,42.2288,42.2783,24900.0
2013-12-17 11:40:00,68.28,68.3,68.27,68.28,17400.0,42.2783,42.2907,42.2721,42.2783,17400.0
2013-12-17 11:45:00,68.28,68.3,68.25,68.25,39100.0,42.2783,42.2907,42.2597,42.2597,39100.0
2013-12-17 11:50:00,68.25,68.26,68.22,68.23,74700.0,42.2597,42.2659,42.2412,42.2473,74700.0
2013-12-17 11:55:00,68.22,68.23,68.17,68.19,19400.0,42.2412,42.2473,42.2102,42.2226,19400.0
2013-12-17 12:00:00,68.2,68.2,68.17,68.19,17500.0,42.2288,42.2288,42.2102,42.2226,17500.0
2013-12-17 12:05:00,68.18,68.2,68.18,68.19,36600.0,42.2164,42.2288,42.2164,42.2226,36600.0
2013-12-17 12:10:00,68.19,68.25,68.18,68.25,32800.0,42.2226,42.2597,42.2164,42.2597,32800.0
2013-12-17 12:15:00,68.24,68.3,68.23,68.26,40400.0,42.2535,42.2907,42.2473,42.2659,40400.0
2013-12-17 12:20:00,68.26,68.27,68.2,68.22,31300.0,42.2659,42.2721,42.2288,42.2412,31300.0
2013-12-17 12:25:00,68.22,68.23,68.21,68.21,22500.0,42.2412,42.2473,42.235,42.235,22500.0
2013-12-17 12:30:00,68.22,68.23,68.2,68.21,24000.0,42.2412,42.2473,42.2288,42.235,24000.0
2013-12-17 12:35:00,68.21,68.22,68.2,68.21,35600.0,42.235,42.2412,42.2288,42.235,35600.0
2013-12-17 12:40:00,68.21,68.24,68.2,68.23,24400.0,42.235,42.2535,42.2288,42.2473,24400.0
2013-12-17 12:45:00,68.24,68.33,68.23,68.33,18500.0,42.2535,42.3093,42.2473,42.3093,18500.0
2013-12-17 12:50:00,68.33,68.4,68.33,68.35,52000.0,42.3093,42.3526,42.3093,42.3217,52000.0
2013-12-17 12:55:00,68.34,68.37,68.32,68.37,22000.0,42.3155,42.334,42.3031,42.334,22000.0
2013-12-17 13:00:00,68.36,68.36,68.31,68.33,32400.0,42.3278,42.3278,42.2969,42.3093,32400.0
2013-12-17 13:05:00,68.33,68.33,68.29,68.29,24700.0,42.3093,42.3093,42.2845,42.2845,24700.0
2013-12-17 13:10:00,68.3,68.32,68.29,68.3,30100.0,42.2907,42.3031,42.2845,42.2907,30100.0
2013-12-17 13:15:00,68.3,68.31,68.28,68.3,20900.0,42.2907,42.2969,42.2783,42.2907,20900.0
2013-12-17 13:20:00,68.3,68.31,68.25,68.25,21800.0,42.2907,42.2969,42.2597,42.2597,21800.0
2013-12-17 13:25:00,68.26,68.28,68.25,68.27,17900.0,42.2659,42.2783,42.2597,42.2721,17900.0
2013-12-17 13:30:00,68.27,68.29,68.27,68.27,25400.0,42.2721,42.2845,42.2721,42.2721,25400.0
2013-12-17 13:35:00,68.27,68.29,68.27,68.28,185000.0,42.2721,42.2845,42.2721,42.2783,185000.0
2013-12-17 13:40:00,68.29,68.31,68.28,68.31,27100.0,42.2845,42.2969,42.2783,42.2969,27100.0
2013-12-17 13:45:00,68.3,68.34,68.3,68.34,19500.0,42.2907,42.3155,42.2907,42.3155,19500.0
2013-12-17 13:50:00,68.34,68.36,68.32,68.33,28000.0,42.3155,42.3278,42.3031,42.3093,28000.0
2013-12-17 13:55:00,68.33,68.42,68.33,68.42,80600.0,42.3093,42.365,42.3093,42.365,80600.0
2013-12-17 14:00:00,68.42,68.42,68.37,68.38,31100.0,42.365,42.365,42.334,42.3402,31100.0
2013-12-17 14:05:00,68.37,68.54,68.36,68.54,33900.0,42.334,42.4393,42.3278,42.4393,33900.0
2013-12-17 14:10:00,68.54,68.6,68.54,68.57,36100.0,42.4393,42.4764,42.4393,42.4579,36100.0
2013-12-17 14:15:00,68.56,68.57,68.54,68.55,22300.0,42.4517,42.4579,42.4393,42.4455,22300.0
2013-12-17 14:20:00,68.55,68.59,68.54,68.58,23100.0,42.4455,42.4703,42.4393,42.4641,23100.0
2013-12-17 14:25:00,68.58,68.67,68.56,68.67,67200.0,42.4641,42.5198,42.4517,42.5198,67200.0
2013-12-17 14:30:00,68.68,68.68,68.61,68.61,37800.0,42.526,42.526,42.4826,42.4826,37800.0
2013-12-17 14:35:00,68.61,68.62,68.54,68.54,27100.0,42.4826,42.4888,42.4393,42.4393,27100.0
2013-12-17 14:40:00,68.54,68.55,68.42,68.5,35700.0,42.4393,42.4455,42.365,42.4145,35700.0
2013-12-17 14:45:00,68.51,68.53,68.47,68.52,17400.0,42.4207,42.4331,42.396,42.4269,17400.0
2013-12-17 14:50:00,68.52,68.53,68.42,68.44,33800.0,42.4269,42.4331,42.365,42.3774,33800.0
2013-12-17 14:55:00,68.45,68.45,68.44,68.45,13700.0,42.3836,42.3836,42.3774,42.3836,13700.0
2013-12-17 15:00:00,68.45,68.46,68.45,68.45,17600.0,42.3836,42.3898,42.3836,42.3836,17600.0
2013-12-17 15:05:00,68.45,68.46,68.44,68.45,16800.0,42.3836,42.3898,42.3774,42.3836,16800.0
2013-12-17 15:10:00,68.44,68.46,68.44,68.46,20600.0,42.3774,42.3898,42.3774,42.3898,20600.0
2013-12-17 15:15:00,68.45,68.49,68.44,68.48,35700.0,42.3836,42.4083,42.3774,42.4021,35700.0
2013-12-17 15:20:00,68.48,68.49,68.45,68.47,26700.0,42.4021,42.4083,42.3836,42.396,26700.0
2013-12-17 15:25:00,68.47,68.47,68.44,68.44,19900.0,42.396,42.396,42.3774,42.3774,19900.0
2013-12-17 15:30:00,68.44,68.47,68.38,68.38,48800.0,42.3774,42.396,42.3402,42.3402,48800.0
2013-12-17 15:35:00,68.38,68.38,68.33,68.38,46100.0,42.3402,42.3402,42.3093,42.3402,46100.0
2013-12-17 15:40:00,68.37,68.38,68.36,68.37,30900.0,42.334,42.3402,42.3278,42.334,30900.0
2013-12-17 15:45:00,68.36,68.42,68.36,68.39,104900.0,42.3278,42.365,42.3278,42.3464,104900.0
2013-12-17 15:50:00,68.39,68.4,68.31,68.33,85200.0,42.3464,42.3526,42.2969,42.3093,85200.0
2013-12-17 15:55:00,68.34,68.38,68.34,68.37,208300.0,42.3155,42.3402,42.3155,42.334,208300.0
2013-12-18 09:30:00,68.4,68.5,68.32,68.39,46900.0,42.3526,42.4145,42.3031,42.3464,46900.0
2013-12-18 09:35:00,68.43,68.6,68.34,68.45,24900.0,42.3712,42.4764,42.3155,42.3836,24900.0
2013-12-18 09:40:00,68.4,68.47,68.29,68.47,17100.0,42.3526,42.396,42.2845,42.396,17100.0
2013-12-18 09:45:00,68.51,68.56,68.45,68.45,20600.0,42.4207,42.4517,42.3836,42.3836,20600.0
2013-12-18 09:50:00,68.47,68.51,68.42,68.44,11000.0,42.396,42.4207,42.365,42.3774,11000.0
2013-12-18 09:55:00,68.44,68.68,68.44,68.64,20700.0,42.3774,42.526,42.3774,42.5012,20700.0
2013-12-18 10:00:00,68.62,68.68,68.48,68.48,22400.0,42.4888,42.526,42.4021,42.4021,22400.0
2013-12-18 10:05:00,68.49,68.49,68.33,68.36,78300.0,42.4083,42.4083,42.3093,42.3278,78300.0
2013-12-18 10:10:00,68.36,68.42,68.36,68.37,17400.0,42.3278,42.365,42.3278,42.334,17400.0
2013-12-18 10:15:00,68.36,68.4,68.34,68.35,24400.0,42.3278,42.3526,42.3155,42.3217,24400.0
2013-12-18 10:20:00,68.33,68.41,68.32,68.41,17700.0,42.3093,42.3588,42.3031,42.3588,17700.0
2013-12-18 10:25:00,68.41,68.45,68.39,68.39,15400.0,42.3588,42.3836,42.3464,42.3464,15400.0
2013-12-18 10:30:00,68.39,68.46,68.36,68.46,20400.0,42.3464,42.3898,42.3278,42.3898,20400.0
2013-12-18 10:35:00,68.45,68.53,68.45,68.47,24900.0,42.3836,42.4331,42.3836,42.396,24900.0
2013-12-18 10:40:00,68.48,68.55,68.48,68.55,15600.0,42.4021,42.4455,42.4021,42.4455,15600.0
2013-12-18 10:45:00,68.54,68.57,68.52,68.54,22700.0,42.4393,42.4579,42.4269,42.4393,22700.0
2013-12-18 10:50:00,68.53,68.55,68.47,68.5,27900.0,42.4331,42.4455,42.396,42.4145,27900.0
2013-12-18 10:55:00,68.5,68.59,68.49,68.59,24800.0,42.4145,42.4703,42.4083,42.4703,24800.0
2013-12-18 11:00:00,68.59,68.64,68.58,68.64,31100.0,42.4703,42.5012,42.4641,42.5012,31100.0
2013-12-18 11:05:00,68.63,68.65,68.57,68.59,35600.0,42.495,42.5074,42.4579,42.4703,35600.0
2013-12-18 11:10:00,68.59,68.59,68.55,68.55,17600.0,42.4703,42.4703,42.4455,42.4455,17600.0
2013-12-18 11:15:00,68.54,68.54,68.52,68.53,12100.0,42.4393,42.4393,42.4269,42.4331,12100.0
2013-12-18 11:20:00,68.53,68.55,68.51,68.51,15600.0,42.4331,42.4455,42.4207,42.4207,15600.0
2013-12-18 11:25:00,68.52,68.59,68.52,68.59,28100.0,42.4269,42.4703,42.4269,42.4703,28100.0
2013-12-18 11:30:00,68.58,68.6,68.54,68.56,59800.0,42.4641,42.4764,42.4393,42.4517,59800.0
2013-12-18 11:35:00,68.54,68.59,68.51,68.55,40600.0,42.4393,42.4703,42.4207,42.4455,40600.0
2013-12-18 11:40:00,68.55,68.59,68.49,68.59,39000.0,42.4455,42.4703,42.4083,42.4703,39000.0
2013-12-18 11:45:00,68.59,68.59,68.51,68.53,24800.0,42.4703,42.4703,42.4207,42.4331,24800.0
2013-12-18 11:50:00,68.52,68.54,68.45,68.45,17000.0,42.4269,42.4393,42.3836,42.3836,17000.0
2013-12-18 11:55:00,68.46,68.46,68.41,68.46,27300.0,42.3898,42.3898,42.3588,42.3898,27300.0
2013-12-18 12:00:00,68.46,68.48,68.45,68.47,18500.0,42.3898,42.4021,42.3836,42.396,18500.0
2013-12-18 12:05:00,68.48,68.51,68.44,68.45,22400.0,42.4021,42.4207,42.3774,42.3836,22400.0
2013-12-18 12:10:00,68.45,68.46,68.41,68.42,23500.0,42.3836,42.3898,42.3588,42.365,23500.0
2013-12-18 12:15:00,68.42,68.43,68.4,68.43,39200.0,42.365,42.3712,42.3526,42.3712,39200.0
2013-12-18 12:20:00,68.42,68.47,68.4,68.43,23800.0,42.365,42.396,42.3526,42.3712,23800.0
2013-12-18 12:25:00,68.43,68.43,68.39,68.42,12200.0,42.3712,42.3712,42.3464,42.365,12200.0
2013-12-18 12:30:00,68.42,68.49,68.42,68.49,17200.0,42.365,42.4083,42.365,42.4083,17200.0
2013-12-18 12:35:00,68.5,68.5,68.45,68.45,14000.0,42.4145,42.4145,42.3836,42.3836,14000.0
2013-12-18 12:40:00,68.45,68.46,68.43,68.46,37900.0,42.3836,42.3898,42.3712,42.3898,37900.0
2013-12-18 12:45:00,68.46,68.48,68.45,68.46,11800.0,42.3898,42.4021,42.3836,42.3898,11800.0
2013-12-18 12:50:00,68.46,68.47,68.43,68.46,20300.0,42.3898,42.396,42.3712,42.3898,20300.0
2013-12-18 12:55:00,68.46,68.47,68.39,68.42,60100.0,42.3898,42.396,42.3464,42.365,60100.0
2013-12-18 13:00:00,68.42,68.46,68.42,68.45,51900.0,42.365,42.3898,42.365,42.3836,51900.0
2013-12-18 13:05:00,68.45,68.47,68.39,68.41,33500.0,42.3836,42.396,42.3464,42.3588,33500.0
2013-12-18 13:10:00,68.4,68.4,68.12,68.14,50600.0,42.3526,42.3526,42.1792,42.1916,50600.0
2013-12-18 13:15:00,68.13,68.16,68.1,68.14,24300.0,42.1854,42.204,42.1669,42.1916,24300.0
2013-12-18 13:20:00,68.15,68.19,68.14,68.15,19700.0,42.1978,42.2226,42.1916,42.1978,19700.0
2013-12-18 13:25:00,68.15,68.15,68.08,68.09,32000.0,42.1978,42.1978,42.1545,42.1607,32000.0
2013-12-18 13:30:00,68.09,68.1,68.01,68.01,39800.0,42.1607,42.1669,42.1111,42.1111,39800.0
2013-12-18 13:35:00,68.01,68.06,68.0,68.01,26200.0,42.1111,42.1421,42.1049,42.1111,26200.0
2013-12-18 13:40:00,68.02,68.02,68.0,68.0,24600.0,42.1173,42.1173,42.1049,42.1049,24600.0
2013-12-18 13:45:00,68.0,68.04,68.0,68.03,44500.0,42.1049,42.1297,42.1049,42.1235,44500.0
2013-12-18 13:50:00,68.02,68.06,68.0,68.06,55900.0,42.1173,42.1421,42.1049,42.1421,55900.0
2013-12-18 13:55:00,68.06,68.34,68.02,68.13,54500.0,42.1421,42.3155,42.1173,42.1854,54500.0
2013-12-18 14:00:00,68.12,68.4,67.92,68.3,224300.0,42.1792,42.3526,42.0554,42.2907,224300.0
2013-12-18 14:05:00,68.32,69.0,68.29,68.85,73700.0,42.3031,42.7241,42.2845,42.6312,73700.0
2013-12-18 14:10:00,68.85,68.98,68.66,68.66,72500.0,42.6312,42.7117,42.5136,42.5136,72500.0
2013-12-18 14:15:00,68.67,68.68,68.51,68.68,51700.0,42.5198,42.526,42.4207,42.526,51700.0
2013-12-18 14:20:00,68.65,68.99,68.55,68.88,70100.0,42.5074,42.7179,42.4455,42.6498,70100.0
2013-12-18 14:25:00,68.9,68.93,68.8,68.92,34300.0,42.6622,42.6808,42.6003,42.6746,34300.0
2013-12-18 14:30:00,68.94,69.08,68.87,69.06,74000.0,42.687,42.7737,42.6436,42.7613,74000.0
2013-12-18 14:35:00,69.05,69.46,69.05,69.46,118200.0,42.7551,43.009,42.7551,43.009,118200.0
2013-12-18 14:40:00,69.44,69.56,69.3,69.36,127500.0,42.9966,43.0709,42.9099,42.947,127500.0
2013-12-18 14:45:00,69.37,69.41,69.23,69.25,75200.0,42.9532,42.978,42.8665,42.8789,75200.0
2013-12-18 14:50:00,69.26,69.33,69.14,69.2,59700.0,42.8851,42.9285,42.8108,42.848,59700.0
2013-12-18 14:55:00,69.19,69.44,69.16,69.36,132900.0,42.8418,42.9966,42.8232,42.947,132900.0
2013-12-18 15:00:00,69.37,69.5,69.3,69.46,145600.0,42.9532,43.0337,42.9099,43.009,145600.0
2013-12-18 15:05:00,69.46,69.56,69.45,69.47,94000.0,43.009,43.0709,43.0028,43.0151,94000.0
2013-12-18 15:10:00,69.48,69.67,69.46,69.64,90300.0,43.0213,43.139,43.009,43.1204,90300.0
2013-12-18 15:15:00,69.64,69.66,69.59,69.65,73600.0,43.1204,43.1328,43.0894,43.1266,73600.0
2013-12-18 15:20:00,69.64,69.67,69.59,69.6,101600.0,43.1204,43.139,43.0894,43.0956,101600.0
2013-12-18 15:25:00,69.6,69.6,69.44,69.47,82200.0,43.0956,43.0956,42.9966,43.0151,82200.0
2013-12-18 15:30:00,69.47,69.51,69.39,69.48,84500.0,43.0151,43.0399,42.9656,43.0213,84500.0
2013-12-18 15:35:00,69.47,69.68,69.45,69.68,87400.0,43.0151,43.1452,43.0028,43.1452,87400.0
2013-12-18 15:40:00,69.69,69.76,69.64,69.75,76000.0,43.1514,43.1947,43.1204,43.1885,76000.0
2013-12-18 15:45:00,69.75,69.78,69.52,69.53,125500.0,43.1885,43.2071,43.0461,43.0523,125500.0
2013-12-18 15:50:00,69.53,69.63,69.53,69.56,114800.0,43.0523,43.1142,43.0523,43.0709,114800.0
2013-12-18 15:55:00,69.57,69.79,69.56,69.76,247300.0,43.0771,43.2133,43.0709,43.1947,247300.0
2013-12-19 09:30:00,69.46,69.52,68.65,68.74,91900.0,43.009,43.0461,42.5074,42.5631,91900.0
2013-12-19 09:35:00,68.78,69.0,68.61,68.77,46300.0,42.5879,42.7241,42.4826,42.5817,46300.0
2013-12-19 09:40:00,68.74,68.84,68.66,68.75,45800.0,42.5631,42.6251,42.5136,42.5693,45800.0
2013-12-19 09:45:00,68.75,68.84,68.48,68.57,64600.0,42.5693,42.6251,42.4021,42.4579,64600.0
2013-12-19 09:50:00,68.56,68.63,68.47,68.53,51200.0,42.4517,42.495,42.396,42.4331,51200.0
2013-12-19 09:55:00,68.53,68.69,68.52,68.69,24200.0,42.4331,42.5322,42.4269,42.5322,24200.0
2013-12-19 10:00:00,68.7,68.79,68.59,68.73,34700.0,42.5384,42.5941,42.4703,42.5569,34700.0
2013-12-19 10:05:00,68.73,68.73,68.53,68.53,82200.0,42.5569,42.5569,42.4331,42.4331,82200.0
2013-12-19 10:10:00,68.53,68.55,68.48,68.5,56400.0,42.4331,42.4455,42.4021,42.4145,56400.0
2013-12-19 10:15:00,68.5,68.56,68.47,68.56,35400.0,42.4145,42.4517,42.396,42.4517,35400.0
2013-12-19 10:20:00,68.57,68.73,68.56,68.73,36900.0,42.4579,42.5569,42.4517,42.5569,36900.0
2013-12-19 10:25:00,68.73,68.81,68.7,68.76,28500.0,42.5569,42.6065,42.5384,42.5755,28500.0
2013-12-19 10:30:00,68.76,68.83,68.72,68.82,31200.0,42.5755,42.6189,42.5508,42.6127,31200.0
2013-12-19 10:35:00,68.82,68.96,68.82,68.93,21600.0,42.6127,42.6994,42.6127,42.6808,21600.0
2013-12-19 10:40:00,68.93,68.94,68.87,68.94,18300.0,42.6808,42.687,42.6436,42.687,18300.0
2013-12-19 10:45:00,68.93,69.04,68.93,69.03,17400.0,42.6808,42.7489,42.6808,42.7427,17400.0
2013-12-19 10:50:00,69.02,69.08,68.98,69.06,22800.0,42.7365,42.7737,42.7117,42.7613,22800.0
2013-12-19 10:55:00,69.06,69.16,69.06,69.1,31600.0,42.7613,42.8232,42.7613,42.786,31600.0
2013-12-19 11:00:00,69.09,69.12,69.07,69.09,55100.0,42.7799,42.7984,42.7675,42.7799,55100.0
2013-12-19 11:05:00,69.11,69.15,69.06,69.14,33300.0,42.7922,42.817,42.7613,42.8108,33300.0
2013-12-19 11:10:00,69.15,69.21,69.15,69.16,38800.0,42.817,42.8542,42.817,42.8232,38800.0
2013-12-19 11:15:00,69.16,69.17,69.08,69.15,18500.0,42.8232,42.8294,42.7737,42.817,18500.0
2013-12-19 11:20:00,69.15,69.16,69.06,69.15,28500.0,42.817,42.8232,42.7613,42.817,28500.0
2013-12-19 11:25:00,69.16,69.32,69.14,69.32,32300.0,42.8232,42.9223,42.8108,42.9223,32300.0
2013-12-19 11:30:00,69.33,69.34,69.23,69.27,44200.0,42.9285,42.9346,42.8665,42.8913,44200.0
2013-12-19 11:35:00,69.27,69.36,69.26,69.36,26500.0,42.8913,42.947,42.8851,42.947,26500.0
2013-12-19 11:40:00,69.36,69.4,69.35,69.38,39700.0,42.947,42.9718,42.9408,42.9594,39700.0
2013-12-19 11:45:00,69.38,69.38,69.29,69.32,27200.0,42.9594,42.9594,42.9037,42.9223,27200.0
2013-12-19 11:50:00,69.32,69.41,69.32,69.41,22200.0,42.9223,42.978,42.9223,42.978,22200.0
2013-12-19 11:55:00,69.4,69.44,69.33,69.33,28800.0,42.9718,42.9966,42.9285,42.9285,28800.0
2013-12-19 12:00:00,69.33,69.33,69.18,69.19,32700.0,42.9285,42.9285,42.8356,42.8418,32700.0
2013-12-19 12:05:00,69.2,69.23,69.16,69.2,28300.0,42.848,42.8665,42.8232,42.848,28300.0
2013-12-19 12:10:00,69.2,69.22,69.13,69.13,24000.0,42.848,42.8603,42.8046,42.8046,24000.0
2013-12-19 12:15:00,69.13,69.18,69.1,69.16,32900.0,42.8046,42.8356,42.786,42.8232,32900.0
2013-12-19 12:20:00,69.16,69.19,69.15,69.19,28200.0,42.8232,42.8418,42.817,42.8418,28200.0
2013-12-19 12:25:00,69.2,69.22,69.12,69.13,33400.0,42.848,42.8603,42.7984,42.8046,33400.0
2013-12-19 12:30:00,69.13,69.13,69.08,69.09,22700.0,42.8046,42.8046,42.7737,42.7799,22700.0
2013-12-19 12:35:00,69.09,69.1,69.04,69.04,27500.0,42.7799,42.786,42.7489,42.7489,27500.0
2013-12-19 12:40:00,69.04,69.17,69.04,69.17,34700.0,42.7489,42.8294,42.7489,42.8294,34700.0
2013-12-19 12:45:00,69.18,69.2,69.17,69.2,28900.0,42.8356,42.848,42.8294,42.848,28900.0
2013-12-19 12:50:00,69.2,69.2,69.16,69.16,30600.0,42.848,42.848,42.8232,42.8232,30600.0
2013-12-19 12:55:00,69.16,69.16,69.1,69.12,33800.0,42.8232,42.8232,42.786,42.7984,33800.0
2013-12-19 13:00:00,69.13,69.14,69.04,69.05,59700.0,42.8046,42.8108,42.7489,42.7551,59700.0
2013-12-19 13:05:00,69.06,69.17,69.05,69.15,43100.0,42.7613,42.8294,42.7551,42.817,43100.0
2013-12-19 13:10:00,69.16,69.19,69.09,69.09,42000.0,42.8232,42.8418,42.7799,42.7799,42000.0
2013-12-19 13:15:00,69.09,69.13,69.07,69.1,28200.0,42.7799,42.8046,42.7675,42.786,28200.0
2013-12-19 13:20:00,69.1,69.1,69.05,69.05,32200.0,42.786,42.786,42.7551,42.7551,32200.0
2013-12-19 13:25:00,69.04,69.09,69.03,69.07,35400.0,42.7489,42.7799,42.7427,42.7675,35400.0
2013-12-19 13:30:00,69.07,69.14,69.06,69.1,32000.0,42.7675,42.8108,42.7613,42.786,32000.0
2013-12-19 13:35:00,69.11,69.15,69.1,69.13,24800.0,42.7922,42.817,42.786,42.8046,24800.0
2013-12-19 13:40:00,69.13,69.13,69.09,69.09,23000.0,42.8046,42.8046,42.7799,42.7799,23000.0
2013-12-19 13:45:00,69.1,69.1,69.05,69.06,30500.0,42.786,42.786,42.7551,42.7613,30500.0
2013-12-19 13:50:00,69.05,69.05,69.03,69.04,22300.0,42.7551,42.7551,42.7427,42.7489,22300.0
2013-12-19 13:55:00,69.04,69.09,69.03,69.09,31700.0,42.7489,42.7799,42.7427,42.7799,31700.0
2013-12-19 14:00:00,69.09,69.09,69.04,69.05,25700.0,42.7799,42.7799,42.7489,42.7551,25700.0
2013-12-19 14:05:00,69.05,69.15,69.05,69.14,24500.0,42.7551,42.817,42.7551,42.8108,24500.0
2013-12-19 14:10:00,69.14,69.14,69.06,69.06,17100.0,42.8108,42.8108,42.7613,42.7613,17100.0
2013-12-19 14:15:00,69.06,69.08,69.06,69.08,28300.0,42.7613,42.7737,42.7613,42.7737,28300.0
2013-12-19 14:20:00,69.08,69.09,69.04,69.04,26600.0,42.7737,42.7799,42.7489,42.7489,26600.0
2013-12-19 14:25:00,69.04,69.04,69.0,69.01,56600.0,42.7489,42.7489,42.7241,42.7303,56600.0
2013-12-19 14:30:00,69.0,69.13,69.0,69.13,29500.0,42.7241,42.8046,42.7241,42.8046,29500.0
2013-12-19 14:35:00,69.14,69.15,69.09,69.15,27500.0,42.8108,42.817,42.7799,42.817,27500.0
2013-12-19 14:40:00,69.15,69.2,69.11,69.12,37500.0,42.817,42.848,42.7922,42.7984,37500.0
2013-12-19 14:45:00,69.13,69.17,69.12,69.13,27600.0,42.8046,42.8294,42.7984,42.8046,27600.0
2013-12-19 14:50:00,69.13,69.19,69.12,69.19,33400.0,42.8046,42.8418,42.7984,42.8418,33400.0
2013-12-19 14:55:00,69.2,69.25,69.19,69.25,24900.0,42.848,42.8789,42.8418,42.8789,24900.0
2013-12-19 15:00:00,69.25,69.27,69.19,69.26,47400.0,42.8789,42.8913,42.8418,42.8851,47400.0
2013-12-19 15:05:00,69.26,69.27,69.24,69.24,39900.0,42.8851,42.8913,42.8727,42.8727,39900.0
2013-12-19 15:10:00,69.25,69.29,69.24,69.28,22800.0,42.8789,42.9037,42.8727,42.8975,22800.0
2013-12-19 15:15:00,69.29,69.3,69.28,69.28,23000.0,42.9037,42.9099,42.8975,42.8975,23000.0
2013-12-19 15:20:00,69.28,69.3,69.28,69.28,47700.0,42.8975,42.9099,42.8975,42.8975,47700.0
2013-12-19 15:25:00,69.28,69.3,69.28,69.3,41900.0,42.8975,42.9099,42.8975,42.9099,41900.0
2013-12-19 15:30:00,69.29,69.32,69.27,69.3,46200.0,42.9037,42.9223,42.8913,42.9099,46200.0
2013-12-19 15:35:00,69.3,69.42,69.29,69.37,62200.0,42.9099,42.9842,42.9037,42.9532,62200.0
2013-12-19 15:40:00,69.37,69.39,69.3,69.3,44400.0,42.9532,42.9656,42.9099,42.9099,44400.0
2013-12-19 15:45:00,69.3,69.3,69.19,69.26,118200.0,42.9099,42.9099,42.8418,42.8851,118200.0
2013-12-19 15:50:00,69.26,69.27,69.18,69.2,95000.0,42.8851,42.8913,42.8356,42.848,95000.0
2013-12-19 15:55:00,69.2,69.22,69.17,69.19,204600.0,42.848,42.8603,42.8294,42.8418,204600.0
2013-12-20 09:30:00,69.27,69.44,69.09,69.28,660500.0,42.8913,42.9966,42.7799,42.8975,660500.0
2013-12-20 09:35:00,69.3,69.7,69.21,69.58,38000.0,42.9099,43.1576,42.8542,43.0833,38000.0
2013-12-20 09:40:00,69.56,69.59,69.47,69.53,16700.0,43.0709,43.0894,43.0151,43.0523,16700.0
2013-12-20 09:45:00,69.55,69.73,69.53,69.68,37600.0,43.0647,43.1761,43.0523,43.1452,37600.0
2013-12-20 09:50:00,69.7,69.74,69.63,69.72,13900.0,43.1576,43.1823,43.1142,43.1699,13900.0
2013-12-20 09:55:00,69.7,69.73,69.63,69.72,19700.0,43.1576,43.1761,43.1142,43.1699,19700.0
2013-12-20 10:00:00,69.72,69.72,69.59,69.59,26700.0,43.1699,43.1699,43.0894,43.0894,26700.0
2013-12-20 10:05:00,69.6,69.71,69.58,69.71,29800.0,43.0956,43.1637,43.0833,43.1637,29800.0
2013-12-20 10:10:00,69.7,69.7,69.51,69.51,41200.0,43.1576,43.1576,43.0399,43.0399,41200.0
2013-12-20 10:15:00,69.51,69.54,69.44,69.51,23800.0,43.0399,43.0585,42.9966,43.0399,23800.0
2013-12-20 10:20:00,69.5,69.52,69.49,69.5,12600.0,43.0337,43.0461,43.0275,43.0337,12600.0
2013-12-20 10:25:00,69.51,69.52,69.39,69.41,13200.0,43.0399,43.0461,42.9656,42.978,13200.0
2013-12-20 10:30:00,69.42,69.51,69.38,69.5,23400.0,42.9842,43.0399,42.9594,43.0337,23400.0
2013-12-20 10:35:00,69.51,69.53,69.45,69.45,15700.0,43.0399,43.0523,43.0028,43.0028,15700.0
2013-12-20 10:40:00,69.45,69.58,69.45,69.58,21300.0,43.0028,43.0833,43.0028,43.0833,21300.0
2013-12-20 10:45:00,69.58,69.72,69.58,69.65,28600.0,43.0833,43.1699,43.0833,43.1266,28600.0
2013-12-20 10:50:00,69.65,69.67,69.55,69.56,10100.0,43.1266,43.139,43.0647,43.0709,10100.0
2013-12-20 10:55:00,69.55,69.55,69.47,69.48,7600.0,43.0647,43.0647,43.0151,43.0213,7600.0
2013-12-20 11:00:00,69.46,69.56,69.43,69.54,17200.0,43.009,43.0709,42.9904,43.0585,17200.0
2013-12-20 11:05:00,69.54,69.65,69.54,69.64,10900.0,43.0585,43.1266,43.0585,43.1204,10900.0
2013-12-20 11:10:00,69.65,69.65,69.59,69.63,16700.0,43.1266,43.1266,43.0894,43.1142,16700.0
2013-12-20 11:15:00,69.64,69.68,69.64,69.65,11800.0,43.1204,43.1452,43.1204,43.1266,11800.0
2013-12-20 11:20:00,69.66,69.7,69.64,69.69,11100.0,43.1328,43.1576,43.1204,43.1514,11100.0
2013-12-20 11:25:00,69.69,69.7,69.62,69.62,18800.0,43.1514,43.1576,43.108,43.108,18800.0
2013-12-20 11:30:00,69.63,69.66,69.57,69.58,41300.0,43.1142,43.1328,43.0771,43.0833,41300.0
2013-12-20 11:35:00,69.58,69.64,69.57,69.64,12500.0,43.0833,43.1204,43.0771,43.1204,12500.0
2013-12-20 11:40:00,69.64,69.72,69.64,69.72,17900.0,43.1204,43.1699,43.1204,43.1699,17900.0
2013-12-20 11:45:00,69.71,69.77,69.71,69.74,18600.0,43.1637,43.2009,43.1637,43.1823,18600.0
2013-12-20 11:50:00,69.74,69.83,69.74,69.79,32100.0,43.1823,43.2381,43.1823,43.2133,32100.0
2013-12-20 11:55:00,69.8,69.8,69.64,69.68,18300.0,43.2195,43.2195,43.1204,43.1452,18300.0
2013-12-20 12:00:00,69.71,69.71,69.59,69.63,15300.0,43.1637,43.1637,43.0894,43.1142,15300.0
2013-12-20 12:05:00,69.64,69.71,69.58,69.66,33900.0,43.1204,43.1637,43.0833,43.1328,33900.0
2013-12-20 12:10:00,69.66,69.77,69.66,69.71,61000.0,43.1328,43.2009,43.1328,43.1637,61000.0
2013-12-20 12:15:00,69.72,69.73,69.69,69.72,13700.0,43.1699,43.1761,43.1514,43.1699,13700.0
2013-12-20 12:20:00,69.72,69.76,69.68,69.76,10800.0,43.1699,43.1947,43.1452,43.1947,10800.0
2013-12-20 12:25:00,69.75,69.81,69.74,69.81,18400.0,43.1885,43.2257,43.1823,43.2257,18400.0
2013-12-20 12:30:00,69.8,69.81,69.75,69.8,19300.0,43.2195,43.2257,43.1885,43.2195,19300.0
2013-12-20 12:35:00,69.81,69.83,69.8,69.82,13900.0,43.2257,43.2381,43.2195,43.2319,13900.0
2013-12-20 12:40:00,69.81,69.87,69.8,69.82,17800.0,43.2257,43.2628,43.2195,43.2319,17800.0
2013-12-20 12:45:00,69.82,69.84,69.78,69.82,18700.0,43.2319,43.2442,43.2071,43.2319,18700.0
2013-12-20 12:50:00,69.83,69.84,69.82,69.83,6100.0,43.2381,43.2442,43.2319,43.2381,6100.0
2013-12-20 12:55:00,69.84,69.86,69.79,69.82,22500.0,43.2442,43.2566,43.2133,43.2319,22500.0
2013-12-20 13:00:00,69.81,69.87,69.8,69.86,14100.0,43.2257,43.2628,43.2195,43.2566,14100.0
2013-12-20 13:05:00,69.86,69.87,69.81,69.81,15500.0,43.2566,43.2628,43.2257,43.2257,15500.0
2013-12-20 13:10:00,69.81,69.82,69.78,69.8,9300.0,43.2257,43.2319,43.2071,43.2195,9300.0
2013-12-20 13:15:00,69.8,69.83,69.77,69.78,12000.0,43.2195,43.2381,43.2009,43.2071,12000.0
2013-12-20 13:20:00,69.78,69.79,69.75,69.78,8700.0,43.2071,43.2133,43.1885,43.2071,8700.0
2013-12-20 13:25:00,69.78,69.8,69.75,69.78,12400.0,43.2071,43.2195,43.1885,43.2071,12400.0
2013-12-20 13:30:00,69.78,69.78,69.73,69.73,17000.0,43.2071,43.2071,43.1761,43.1761,17000.0
2013-12-20 13:35:00,69.73,69.79,69.72,69.79,19800.0,43.1761,43.2133,43.1699,43.2133,19800.0
2013-12-20 13:40:00,69.79,69.8,69.72,69.72,6600.0,43.2133,43.2195,43.1699,43.1699,6600.0
2013-12-20 13:45:00,69.72,69.78,69.72,69.74,17100.0,43.1699,43.2071,43.1699,43.1823,17100.0
2013-12-20 13:50:00,69.74,69.75,69.7,69.74,13200.0,43.1823,43.1885,43.1576,43.1823,13200.0
2013-12-20 13:55:00,69.73,69.78,69.73,69.75,12300.0,43.1761,43.2071,43.1761,43.1885,12300.0
2013-12-20 14:00:00,69.74,69.74,69.63,69.66,28900.0,43.1823,43.1823,43.1142,43.1328,28900.0
2013-12-20 14:05:00,69.65,69.65,69.63,69.64,6800.0,43.1266,43.1266,43.1142,43.1204,6800.0
2013-12-20 14:10:00,69.63,69.66,69.61,69.61,19400.0,43.1142,43.1328,43.1018,43.1018,19400.0
2013-12-20 14:15:00,69.62,69.62,69.55,69.59,27200.0,43.108,43.108,43.0647,43.0894,27200.0
2013-12-20 14:20:00,69.6,69.6,69.56,69.57,14500.0,43.0956,43.0956,43.0709,43.0771,14500.0
2013-12-20 14:25:00,69.57,69.57,69.47,69.47,21600.0,43.0771,43.0771,43.0151,43.0151,21600.0
2013-12-20 14:30:00,69.48,69.48,69.44,69.45,22900.0,43.0213,43.0213,42.9966,43.0028,22900.0
2013-12-20 14:35:00,69.44,69.45,69.33,69.35,47700.0,42.9966,43.0028,42.9285,42.9408,47700.0
2013-12-20 14:40:00,69.35,69.38,69.32,69.37,22100.0,42.9408,42.9594,42.9223,42.9532,22100.0
2013-12-20 14:45:00,69.38,69.43,69.38,69.4,18400.0,42.9594,42.9904,42.9594,42.9718,18400.0
2013-12-20 14:50:00,69.4,69.41,69.33,69.33,23500.0,42.9718,42.978,42.9285,42.9285,23500.0
2013-12-20 14:55:00,69.34,69.34,69.3,69.33,28900.0,42.9346,42.9346,42.9099,42.9285,28900.0
2013-12-20 15:00:00,69.33,69.36,69.32,69.35,29800.0,42.9285,42.947,42.9223,42.9408,29800.0
2013-12-20 15:05:00,69.35,69.39,69.35,69.39,24300.0,42.9408,42.9656,42.9408,42.9656,24300.0
2013-12-20 15:10:00,69.39,69.45,69.39,69.41,49700.0,42.9656,43.0028,42.9656,42.978,49700.0
2013-12-20 15:15:00,69.42,69.42,69.38,69.39,31000.0,42.9842,42.9842,42.9594,42.9656,31000.0
2013-12-20 15:20:00,69.4,69.4,69.31,69.33,33200.0,42.9718,42.9718,42.9161,42.9285,33200.0
2013-12-20 15:25:00,69.33,69.33,69.23,69.23,44700.0,42.9285,42.9285,42.8665,42.8665,44700.0
2013-12-20 15:30:00,69.24,69.27,69.24,69.24,50800.0,42.8727,42.8913,42.8727,42.8727,50800.0
2013-12-20 15:35:00,69.25,69.29,69.19,69.29,49700.0,42.8789,42.9037,42.8418,42.9037,49700.0
2013-12-20 15:40:00,69.28,69.35,69.22,69.22,55400.0,42.8975,42.9408,42.8603,42.8603,55400.0
2013-12-20 15:45:00,69.22,69.32,69.2,69.31,99400.0,42.8603,42.9223,42.848,42.9161,99400.0
2013-12-20 15:50:00,69.3,69.4,69.3,69.39,96400.0,42.9099,42.9718,42.9099,42.9656,96400.0
2013-12-20 15:55:00,69.39,69.52,69.39,69.5,261900.0,42.9656,43.0461,42.9656,43.0337,261900.0
2013-12-23 09:30:00,69.93,69.95,69.6,69.81,85100.0,43.3,43.3124,43.0956,43.2257,85100.0
2013-12-23 09:35:00,69.83,69.87,69.7,69.79,19500.0,43.2381,43.2628,43.1576,43.2133,19500.0
2013-12-23 09:40:00,69.84,69.85,69.59,69.65,13400.0,43.2442,43.2504,43.0894,43.1266,13400.0
2013-12-23 09:45:00,69.62,69.79,69.59,69.61,15800.0,43.108,43.2133,43.0894,43.1018,15800.0
2013-12-23 09:50:00,69.64,69.7,69.53,69.63,18900.0,43.1204,43.1576,43.0523,43.1142,18900.0
2013-12-23 09:55:00,69.65,69.66,69.52,69.53,6800.0,43.1266,43.1328,43.0461,43.0523,6800.0
2013-12-23 10:00:00,69.54,69.6,69.5,69.56,35400.0,43.0585,43.0956,43.0337,43.0709,35400.0
2013-12-23 10:05:00,69.57,69.57,69.35,69.4,32500.0,43.0771,43.0771,42.9408,42.9718,32500.0
2013-12-23 10:10:00,69.41,69.55,69.4,69.44,38600.0,42.978,43.0647,42.9718,42.9966,38600.0
2013-12-23 10:15:00,69.44,69.53,69.42,69.45,20100.0,42.9966,43.0523,42.9842,43.0028,20100.0
2013-12-23 10:20:00,69.45,69.56,69.43,69.52,28800.0,43.0028,43.0709,42.9904,43.0461,28800.0
2013-12-23 10:25:00,69.5,69.56,69.25,69.28,38400.0,43.0337,43.0709,42.8789,42.8975,38400.0
2013-12-23 10:30:00,69.3,69.37,69.25,69.32,36600.0,42.9099,42.9532,42.8789,42.9223,36600.0
2013-12-23 10:35:00,69.34,69.36,69.26,69.32,18900.0,42.9346,42.947,42.8851,42.9223,18900.0
2013-12-23 10:40:00,69.3,69.43,69.28,69.43,16000.0,42.9099,42.9904,42.8975,42.9904,16000.0
2013-12-23 10:45:00,69.42,69.5,69.38,69.39,36600.0,42.9842,43.0337,42.9594,42.9656,36600.0
2013-12-23 10:50:00,69.39,69.53,69.37,69.52,94400.0,42.9656,43.0523,42.9532,43.0461,94400.0
2013-12-23 10:55:00,69.52,69.53,69.47,69.53,19000.0,43.0461,43.0523,43.0151,43.0523,19000.0
2013-12-23 11:00:00,69.54,69.68,69.52,69.65,24700.0,43.0585,43.1452,43.0461,43.1266,24700.0
2013-12-23 11:05:00,69.65,69.65,69.5,69.58,24600.0,43.1266,43.1266,43.0337,43.0833,24600.0
2013-12-23 11:10:00,69.58,69.65,69.54,69.54,8400.0,43.0833,43.1266,43.0585,43.0585,8400.0
2013-12-23 11:15:00,69.55,69.61,69.53,69.59,20400.0,43.0647,43.1018,43.0523,43.0894,20400.0
2013-12-23 11:20:00,69.6,69.63,69.54,69.58,20700.0,43.0956,43.1142,43.0585,43.0833,20700.0
2013-12-23 11:25:00,69.58,69.62,69.54,69.58,26600.0,43.0833,43.108,43.0585,43.0833,26600.0
2013-12-23 11:30:00,69.56,69.59,69.51,69.52,17900.0,43.0709,43.0894,43.0399,43.0461,17900.0
2013-12-23 11:35:00,69.51,69.53,69.47,69.48,26400.0,43.0399,43.0523,43.0151,43.0213,26400.0
2013-12-23 11:40:00,69.47,69.53,69.43,69.5,18900.0,43.0151,43.0523,42.9904,43.0337,18900.0
2013-12-23 11:45:00,69.47,69.52,69.43,69.45,14100.0,43.0151,43.0461,42.9904,43.0028,14100.0
2013-12-23 11:50:00,69.45,69.46,69.41,69.42,10500.0,43.0028,43.009,42.978,42.9842,10500.0
2013-12-23 11:55:00,69.43,69.48,69.41,69.47,8200.0,42.9904,43.0213,42.978,43.0151,8200.0
2013-12-23 12:00:00,69.47,69.56,69.45,69.53,8100.0,43.0151,43.0709,43.0028,43.0523,8100.0
2013-12-23 12:05:00,69.53,69.61,69.53,69.58,15000.0,43.0523,43.1018,43.0523,43.0833,15000.0
2013-12-23 12:10:00,69.58,69.59,69.52,69.54,12700.0,43.0833,43.0894,43.0461,43.0585,12700.0
2013-12-23 12:15:00,69.54,69.6,69.54,69.58,12400.0,43.0585,43.0956,43.0585,43.0833,12400.0
2013-12-23 12:20:00,69.58,69.63,69.58,69.62,9600.0,43.0833,43.1142,43.0833,43.108,9600.0
2013-12-23 12:25:00,69.62,69.65,69.56,69.56,14600.0,43.108,43.1266,43.0709,43.0709,14600.0
2013-12-23 12:30:00,69.57,69.57,69.55,69.55,14500.0,43.0771,43.0771,43.0647,43.0647,14500.0
2013-12-23 12:35:00,69.55,69.57,69.52,69.52,22700.0,43.0647,43.0771,43.0461,43.0461,22700.0
2013-12-23 12:40:00,69.53,69.53,69.5,69.52,16100.0,43.0523,43.0523,43.0337,43.0461,16100.0
2013-12-23 12:45:00,69.51,69.56,69.51,69.54,13500.0,43.0399,43.0709,43.0399,43.0585,13500.0
2013-12-23 12:50:00,69.54,69.61,69.54,69.56,17500.0,43.0585,43.1018,43.0585,43.0709,17500.0
2013-12-23 12:55:00,69.56,69.56,69.51,69.55,10000.0,43.0709,43.0709,43.0399,43.0647,10000.0
2013-12-23 13:00:00,69.53,69.54,69.49,69.49,15100.0,43.0523,43.0585,43.0275,43.0275,15100.0
2013-12-23 13:05:00,69.49,69.51,69.45,69.45,9300.0,43.0275,43.0399,43.0028,43.0028,9300.0
2013-12-23 13:10:00,69.45,69.5,69.45,69.47,12600.0,43.0028,43.0337,43.0028,43.0151,12600.0
2013-12-23 13:15:00,69.46,69.49,69.43,69.44,11900.0,43.009,43.0275,42.9904,42.9966,11900.0
2013-12-23 13:20:00,69.44,69.48,69.42,69.42,15300.0,42.9966,43.0213,42.9842,42.9842,15300.0
2013-12-23 13:25:00,69.42,69.44,69.39,69.43,17900.0,42.9842,42.9966,42.9656,42.9904,17900.0
2013-12-23 13:30:00,69.43,69.48,69.42,69.46,11800.0,42.9904,43.0213,42.9842,43.009,11800.0
2013-12-23 13:35:00,69.46,69.46,69.42,69.42,9400.0,43.009,43.009,42.9842,42.9842,9400.0
2013-12-23 13:40:00,69.42,69.5,69.42,69.49,9200.0,42.9842,43.0337,42.9842,43.0275,9200.0
2013-12-23 13:45:00,69.49,69.49,69.42,69.45,19600.0,43.0275,43.0275,42.9842,43.0028,19600.0
2013-12-23 13:50:00,69.45,69.45,69.39,69.39,25300.0,43.0028,43.0028,42.9656,42.9656,25300.0
2013-12-23 13:55:00,69.4,69.47,69.39,69.43,25900.0,42.9718,43.0151,42.9656,42.9904,25900.0
2013-12-23 14:00:00,69.43,69.44,69.37,69.37,37900.0,42.9904,42.9966,42.9532,42.9532,37900.0
2013-12-23 14:05:00,69.39,69.39,69.3,69.32,32000.0,42.9656,42.9656,42.9099,42.9223,32000.0
2013-12-23 14:10:00,69.32,69.4,69.3,69.31,42900.0,42.9223,42.9718,42.9099,42.9161,42900.0
2013-12-23 14:15:00,69.3,69.36,69.25,69.31,41700.0,42.9099,42.947,42.8789,42.9161,41700.0
2013-12-23 14:20:00,69.31,69.34,69.28,69.31,56700.0,42.9161,42.9346,42.8975,42.9161,56700.0
2013-12-23 14:25:00,69.31,69.33,69.25,69.29,48600.0,42.9161,42.9285,42.8789,42.9037,48600.0
2013-12-23 14:30:00,69.28,69.35,69.28,69.3,25100.0,42.8975,42.9408,42.8975,42.9099,25100.0
2013-12-23 14:35:00,69.31,69.35,69.28,69.34,35000.0,42.9161,42.9408,42.8975,42.9346,35000.0
2013-12-23 14:40:00,69.33,69.33,69.26,69.3,29800.0,42.9285,42.9285,42.8851,42.9099,29800.0
2013-12-23 14:45:00,69.29,69.3,69.28,69.3,29400.0,42.9037,42.9099,42.8975,42.9099,29400.0
2013-12-23 14:50:00,69.3,69.35,69.3,69.3,24900.0,42.9099,42.9408,42.9099,42.9099,24900.0
2013-12-23 14:55:00,69.31,69.31,69.23,69.23,41800.0,42.9161,42.9161,42.8665,42.8665,41800.0
2013-12-23 15:00:00,69.24,69.26,69.19,69.23,43200.0,42.8727,42.8851,42.8418,42.8665,43200.0
2013-12-23 15:05:00,69.21,69.23,69.16,69.16,29000.0,42.8542,42.8665,42.8232,42.8232,29000.0
2013-12-23 15:10:00,69.16,69.19,69.12,69.14,51200.0,42.8232,42.8418,42.7984,42.8108,51200.0
2013-12-23 15:15:00,69.15,69.2,69.13,69.19,68900.0,42.817,42.848,42.8046,42.8418,68900.0
2013-12-23 15:20:00,69.2,69.2,69.13,69.15,54800.0,42.848,42.848,42.8046,42.817,54800.0
2013-12-23 15:25:00,69.16,69.19,69.15,69.16,44400.0,42.8232,42.8418,42.817,42.8232,44400.0
2013-12-23 15:30:00,69.17,69.21,69.17,69.2,43100.0,42.8294,42.8542,42.8294,42.848,43100.0
2013-12-23 15:35:00,69.2,69.24,69.17,69.22,77800.0,42.848,42.8727,42.8294,42.8603,77800.0
2013-12-23 15:40:00,69.22,69.24,69.22,69.22,48100.0,42.8603,42.8727,42.8603,42.8603,48100.0
2013-12-23 15:45:00,69.23,69.23,69.05,69.06,143600.0,42.8665,42.8665,42.7551,42.7613,143600.0
2013-12-23 15:50:00,69.06,69.12,69.05,69.09,124500.0,42.7613,42.7984,42.7551,42.7799,124500.0
2013-12-23 15:55:00,69.1,69.11,69.05,69.07,238700.0,42.786,42.7922,42.7551,42.7675,238700.0
2013-12-24 09:30:00,69.01,69.01,68.75,68.82,43700.0,42.7303,42.7303,42.5693,42.6127,43700.0
2013-12-24 09:35:00,68.81,68.9,68.63,68.88,29100.0,42.6065,42.6622,42.495,42.6498,29100.0
2013-12-24 09:40:00,68.86,69.11,68.84,68.97,25900.0,42.6374,42.7922,42.6251,42.7055,25900.0
2013-12-24 09:45:00,68.96,69.14,68.96,69.09,23400.0,42.6994,42.8108,42.6994,42.7799,23400.0
2013-12-24 09:50:00,69.08,69.1,68.97,69.1,31900.0,42.7737,42.786,42.7055,42.786,31900.0
2013-12-24 09:55:00,69.1,69.2,69.07,69.17,17400.0,42.786,42.848,42.7675,42.8294,17400.0
2013-12-24 10:00:00,69.17,69.24,69.12,69.21,35900.0,42.8294,42.8727,42.7984,42.8542,35900.0
2013-12-24 10:05:00,69.23,69.37,69.23,69.34,34100.0,42.8665,42.9532,42.8665,42.9346,34100.0
2013-12-24 10:10:00,69.32,69.33,69.22,69.22,25400.0,42.9223,42.9285,42.8603,42.8603,25400.0
2013-12-24 10:15:00,69.24,69.28,69.19,69.22,32700.0,42.8727,42.8975,42.8418,42.8603,32700.0
2013-12-24 10:20:00,69.21,69.21,69.15,69.19,42400.0,42.8542,42.8542,42.817,42.8418,42400.0
2013-12-24 10:25:00,69.19,69.3,69.19,69.28,97200.0,42.8418,42.9099,42.8418,42.8975,97200.0
2013-12-24 10:30:00,69.27,69.44,69.27,69.4,39500.0,42.8913,42.9966,42.8913,42.9718,39500.0
2013-12-24 10:35:00,69.4,69.45,69.36,69.36,35800.0,42.9718,43.0028,42.947,42.947,35800.0
2013-12-24 10:40:00,69.35,69.4,69.32,69.38,32500.0,42.9408,42.9718,42.9223,42.9594,32500.0
2013-12-24 10:45:00,69.36,69.41,69.32,69.37,28700.0,42.947,42.978,42.9223,42.9532,28700.0
2013-12-24 10:50:00,69.37,69.4,69.32,69.32,65400.0,42.9532,42.9718,42.9223,42.9223,65400.0
2013-12-24 10:55:00,69.34,69.34,69.26,69.26,29500.0,42.9346,42.9346,42.8851,42.8851,29500.0
2013-12-24 11:00:00,69.27,69.27,69.18,69.24,26400.0,42.8913,42.8913,42.8356,42.8727,26400.0
2013-12-24 11:05:00,69.24,69.26,69.16,69.21,25000.0,42.8727,42.8851,42.8232,42.8542,25000.0
2013-12-24 11:10:00,69.21,69.23,69.18,69.18,24900.0,42.8542,42.8665,42.8356,42.8356,24900.0
2013-12-24 11:15:00,69.18,69.29,69.18,69.29,21400.0,42.8356,42.9037,42.8356,42.9037,21400.0
2013-12-24 11:20:00,69.29,69.3,69.19,69.24,27900.0,42.9037,42.9099,42.8418,42.8727,27900.0
2013-12-24 11:25:00,69.23,69.31,69.21,69.22,22100.0,42.8665,42.9161,42.8542,42.8603,22100.0
2013-12-24 11:30:00,69.22,69.29,69.22,69.28,22000.0,42.8603,42.9037,42.8603,42.8975,22000.0
2013-12-24 11:35:00,69.28,69.28,69.19,69.19,15400.0,42.8975,42.8975,42.8418,42.8418,15400.0
2013-12-24 11:40:00,69.2,69.31,69.2,69.3,34600.0,42.848,42.9161,42.848,42.9099,34600.0
2013-12-24 11:45:00,69.3,69.33,69.27,69.29,28200.0,42.9099,42.9285,42.8913,42.9037,28200.0
2013-12-24 11:50:00,69.29,69.3,69.25,69.27,32200.0,42.9037,42.9099,42.8789,42.8913,32200.0
2013-12-24 11:55:00,69.27,69.35,69.27,69.33,26500.0,42.8913,42.9408,42.8913,42.9285,26500.0
2013-12-24 12:00:00,69.34,69.37,69.27,69.28,33900.0,42.9346,42.9532,42.8913,42.8975,33900.0
2013-12-24 12:05:00,69.27,69.28,69.24,69.25,25900.0,42.8913,42.8975,42.8727,42.8789,25900.0
2013-12-24 12:10:00,69.26,69.29,69.24,69.27,22100.0,42.8851,42.9037,42.8727,42.8913,22100.0
2013-12-24 12:15:00,69.27,69.29,69.21,69.24,20600.0,42.8913,42.9037,42.8542,42.8727,20600.0
2013-12-24 12:20:00,69.23,69.26,69.19,69.22,22900.0,42.8665,42.8851,42.8418,42.8603,22900.0
2013-12-24 12:25:00,69.23,69.3,69.22,69.26,35900.0,42.8665,42.9099,42.8603,42.8851,35900.0
2013-12-24 12:30:00,69.25,69.26,69.2,69.26,37500.0,42.8789,42.8851,42.848,42.8851,37500.0
2013-12-24 12:35:00,69.25,69.32,69.22,69.31,36300.0,42.8789,42.9223,42.8603,42.9161,36300.0
2013-12-24 12:40:00,69.3,69.33,69.27,69.32,28000.0,42.9099,42.9285,42.8913,42.9223,28000.0
2013-12-24 12:45:00,69.33,69.33,69.26,69.3,53600.0,42.9285,42.9285,42.8851,42.9099,53600.0
2013-12-24 12:50:00,69.3,69.3,69.21,69.23,39700.0,42.9099,42.9099,42.8542,42.8665,39700.0
2013-12-24 12:55:00,69.24,69.29,69.18,69.25,141300.0,42.8727,42.9037,42.8356,42.8789,141300.0
2013-12-26 09:30:00,69.26,69.37,69.1,69.11,39100.0,42.8851,42.9532,42.786,42.7922,39100.0
2013-12-26 09:35:00,69.12,69.28,69.1,69.22,23100.0,42.7984,42.8975,42.786,42.8603,23100.0
2013-12-26 09:40:00,69.21,69.3,69.2,69.25,29100.0,42.8542,42.9099,42.848,42.8789,29100.0
2013-12-26 09:45:00,69.28,69.32,69.12,69.22,26100.0,42.8975,42.9223,42.7984,42.8603,26100.0
2013-12-26 09:50:00,69.22,69.24,69.11,69.16,51900.0,42.8603,42.8727,42.7922,42.8232,51900.0
2013-12-26 09:55:00,69.17,69.31,69.16,69.26,21700.0,42.8294,42.9161,42.8232,42.8851,21700.0
2013-12-26 10:00:00,69.25,69.28,69.2,69.2,17400.0,42.8789,42.8975,42.848,42.848,17400.0
2013-12-26 10:05:00,69.21,69.22,69.09,69.12,102100.0,42.8542,42.8603,42.7799,42.7984,102100.0
2013-12-26 10:10:00,69.1,69.12,69.07,69.09,16600.0,42.786,42.7984,42.7675,42.7799,16600.0
2013-12-26 10:15:00,69.09,69.09,69.03,69.03,15900.0,42.7799,42.7799,42.7427,42.7427,15900.0
2013-12-26 10:20:00,69.04,69.12,69.01,69.12,16500.0,42.7489,42.7984,42.7303,42.7984,16500.0
2013-12-26 10:25:00,69.11,69.12,69.05,69.11,13700.0,42.7922,42.7984,42.7551,42.7922,13700.0
2013-12-26 10:30:00,69.12,69.18,69.12,69.16,18700.0,42.7984,42.8356,42.7984,42.8232,18700.0
2013-12-26 10:35:00,69.16,69.27,69.16,69.24,41100.0,42.8232,42.8913,42.8232,42.8727,41100.0
2013-12-26 10:40:00,69.22,69.27,69.2,69.23,16600.0,42.8603,42.8913,42.848,42.8665,16600.0
2013-12-26 10:45:00,69.22,69.26,69.22,69.25,11100.0,42.8603,42.8851,42.8603,42.8789,11100.0
2013-12-26 10:50:00,69.24,69.29,69.23,69.26,17700.0,42.8727,42.9037,42.8665,42.8851,17700.0
2013-12-26 10:55:00,69.25,69.27,69.19,69.21,29000.0,42.8789,42.8913,42.8418,42.8542,29000.0
2013-12-26 11:00:00,69.22,69.22,69.09,69.1,23400.0,42.8603,42.8603,42.7799,42.786,23400.0
2013-12-26 11:05:00,69.1,69.11,69.05,69.08,21100.0,42.786,42.7922,42.7551,42.7737,21100.0
2013-12-26 11:10:00,69.08,69.09,69.01,69.02,33400.0,42.7737,42.7799,42.7303,42.7365,33400.0
2013-12-26 11:15:00,69.03,69.05,68.98,69.0,30600.0,42.7427,42.7551,42.7117,42.7241,30600.0
2013-12-26 11:20:00,69.0,69.04,68.97,68.97,27100.0,42.7241,42.7489,42.7055,42.7055,27100.0
2013-12-26 11:25:00,68.98,68.99,68.96,68.98,18200.0,42.7117,42.7179,42.6994,42.7117,18200.0
2013-12-26 11:30:00,68.98,69.05,68.95,69.05,33700.0,42.7117,42.7551,42.6932,42.7551,33700.0
2013-12-26 11:35:00,69.05,69.08,69.0,69.01,26600.0,42.7551,42.7737,42.7241,42.7303,26600.0
2013-12-26 11:40:00,69.01,69.04,68.95,68.97,26100.0,42.7303,42.7489,42.6932,42.7055,26100.0
2013-12-26 11:45:00,68.97,68.97,68.89,68.9,30600.0,42.7055,42.7055,42.656,42.6622,30600.0
2013-12-26 11:50:00,68.9,68.94,68.88,68.93,38500.0,42.6622,42.687,42.6498,42.6808,38500.0
2013-12-26 11:55:00,68.95,68.95,68.92,68.92,8500.0,42.6932,42.6932,42.6746,42.6746,8500.0
2013-12-26 12:00:00,68.92,68.93,68.87,68.88,37700.0,42.6746,42.6808,42.6436,42.6498,37700.0
2013-12-26 12:05:00,68.88,68.88,68.81,68.82,25600.0,42.6498,42.6498,42.6065,42.6127,25600.0
2013-12-26 12:10:00,68.82,68.83,68.81,68.81,11300.0,42.6127,42.6189,42.6065,42.6065,11300.0
2013-12-26 12:15:00,68.82,68.83,68.81,68.81,53900.0,42.6127,42.6189,42.6065,42.6065,53900.0
2013-12-26 12:20:00,68.81,68.84,68.81,68.84,17200.0,42.6065,42.6251,42.6065,42.6251,17200.0
2013-12-26 12:25:00,68.85,68.86,68.8,68.85,29200.0,42.6312,42.6374,42.6003,42.6312,29200.0
2013-12-26 12:30:00,68.86,68.88,68.81,68.84,35300.0,42.6374,42.6498,42.6065,42.6251,35300.0
2013-12-26 12:35:00,68.85,68.86,68.82,68.83,23700.0,42.6312,42.6374,42.6127,42.6189,23700.0
2013-12-26 12:40:00,68.84,68.84,68.81,68.81,39800.0,42.6251,42.6251,42.6065,42.6065,39800.0
2013-12-26 12:45:00,68.81,68.84,68.81,68.82,28400.0,42.6065,42.6251,42.6065,42.6127,28400.0
2013-12-26 12:50:00,68.81,68.82,68.8,68.81,19800.0,42.6065,42.6127,42.6003,42.6065,19800.0
2013-12-26 12:55:00,68.82,68.82,68.76,68.76,36400.0,42.6127,42.6127,42.5755,42.5755,36400.0
2013-12-26 13:00:00,68.77,68.8,68.76,68.77,23100.0,42.5817,42.6003,42.5755,42.5817,23100.0
2013-12-26 13:05:00,68.78,68.81,68.76,68.79,12800.0,42.5879,42.6065,42.5755,42.5941,12800.0
2013-12-26 13:10:00,68.79,68.8,68.75,68.76,35000.0,42.5941,42.6003,42.5693,42.5755,35000.0
2013-12-26 13:15:00,68.75,68.78,68.73,68.73,42300.0,42.5693,42.5879,42.5569,42.5569,42300.0
2013-12-26 13:20:00,68.74,68.75,68.73,68.73,16000.0,42.5631,42.5693,42.5569,42.5569,16000.0
2013-12-26 13:25:00,68.73,68.75,68.73,68.74,21300.0,42.5569,42.5693,42.5569,42.5631,21300.0
2013-12-26 13:30:00,68.73,68.74,68.73,68.74,18500.0,42.5569,42.5631,42.5569,42.5631,18500.0
2013-12-26 13:35:00,68.73,68.74,68.7,68.7,25600.0,42.5569,42.5631,42.5384,42.5384,25600.0
2013-12-26 13:40:00,68.7,68.71,68.69,68.69,57900.0,42.5384,42.5446,42.5322,42.5322,57900.0
2013-12-26 13:45:00,68.7,68.72,68.69,68.7,17600.0,42.5384,42.5508,42.5322,42.5384,17600.0
2013-12-26 13:50:00,68.7,68.73,68.7,68.71,32300.0,42.5384,42.5569,42.5384,42.5446,32300.0
2013-12-26 13:55:00,68.71,68.73,68.67,68.7,39400.0,42.5446,42.5569,42.5198,42.5384,39400.0
2013-12-26 14:00:00,68.7,68.73,68.68,68.69,22900.0,42.5384,42.5569,42.526,42.5322,22900.0
2013-12-26 14:05:00,68.69,68.72,68.69,68.7,40800.0,42.5322,42.5508,42.5322,42.5384,40800.0
2013-12-26 14:10:00,68.71,68.73,68.7,68.7,44200.0,42.5446,42.5569,42.5384,42.5384,44200.0
2013-12-26 14:15:00,68.71,68.72,68.66,68.7,43100.0,42.5446,42.5508,42.5136,42.5384,43100.0
2013-12-26 14:20:00,68.7,68.7,68.67,68.69,33600.0,42.5384,42.5384,42.5198,42.5322,33600.0
2013-12-26 14:25:00,68.69,68.7,68.68,68.7,34100.0,42.5322,42.5384,42.526,42.5384,34100.0
2013-12-26 14:30:00,68.69,68.76,68.69,68.73,37800.0,42.5322,42.5755,42.5322,42.5569,37800.0
2013-12-26 14:35:00,68.72,68.78,68.72,68.78,35000.0,42.5508,42.5879,42.5508,42.5879,35000.0
2013-12-26 14:40:00,68.79,68.8,68.78,68.8,15000.0,42.5941,42.6003,42.5879,42.6003,15000.0
2013-12-26 14:45:00,68.79,68.82,68.78,68.82,16600.0,42.5941,42.6127,42.5879,42.6127,16600.0
2013-12-26 14:50:00,68.82,68.88,68.82,68.87,27300.0,42.6127,42.6498,42.6127,42.6436,27300.0
2013-12-26 14:55:00,68.87,68.93,68.87,68.92,19900.0,42.6436,42.6808,42.6436,42.6746,19900.0
2013-12-26 15:00:00,68.91,68.94,68.91,68.93,20500.0,42.6684,42.687,42.6684,42.6808,20500.0
2013-12-26 15:05:00,68.93,69.01,68.93,68.96,34100.0,42.6808,42.7303,42.6808,42.6994,34100.0
2013-12-26 15:10:00,68.97,68.99,68.89,68.9,52800.0,42.7055,42.7179,42.656,42.6622,52800.0
2013-12-26 15:15:00,68.9,68.94,68.85,68.85,33500.0,42.6622,42.687,42.6312,42.6312,33500.0
2013-12-26 15:20:00,68.85,68.87,68.82,68.83,40800.0,42.6312,42.6436,42.6127,42.6189,40800.0
2013-12-26 15:25:00,68.82,68.86,68.8,68.86,32500.0,42.6127,42.6374,42.6003,42.6374,32500.0
2013-12-26 15:30:00,68.86,68.87,68.78,68.79,50800.0,42.6374,42.6436,42.5879,42.5941,50800.0
2013-12-26 15:35:00,68.78,68.81,68.77,68.8,35100.0,42.5879,42.6065,42.5817,42.6003,35100.0
2013-12-26 15:40:00,68.79,68.84,68.78,68.79,52500.0,42.5941,42.6251,42.5879,42.5941,52500.0
2013-12-26 15:45:00,68.79,68.83,68.74,68.74,96100.0,42.5941,42.6189,42.5631,42.5631,96100.0
2013-12-26 15:50:00,68.74,68.81,68.73,68.8,209800.0,42.5631,42.6065,42.5569,42.6003,209800.0
2013-12-26 15:55:00,68.79,68.8,68.75,68.77,132600.0,42.5941,42.6003,42.5693,42.5817,132600.0
2013-12-27 09:30:00,68.94,69.05,68.8,68.84,50400.0,42.687,42.7551,42.6003,42.6251,50400.0
2013-12-27 09:35:00,68.83,69.04,68.8,68.93,67000.0,42.6189,42.7489,42.6003,42.6808,67000.0
2013-12-27 09:40:00,68.95,69.15,68.94,69.13,43700.0,42.6932,42.817,42.687,42.8046,43700.0
2013-12-27 09:45:00,69.13,69.27,69.12,69.23,31100.0,42.8046,42.8913,42.7984,42.8665,31100.0
2013-12-27 09:50:00,69.23,69.24,69.02,69.08,37800.0,42.8665,42.8727,42.7365,42.7737,37800.0
2013-12-27 09:55:00,69.08,69.25,69.07,69.17,48800.0,42.7737,42.8789,42.7675,42.8294,48800.0
2013-12-27 10:00:00,69.19,69.22,69.01,69.07,45100.0,42.8418,42.8603,42.7303,42.7675,45100.0
2013-12-27 10:05:00,69.08,69.08,69.0,69.03,43200.0,42.7737,42.7737,42.7241,42.7427,43200.0
2013-12-27 10:10:00,69.02,69.06,68.99,69.01,60400.0,42.7365,42.7613,42.7179,42.7303,60400.0
2013-12-27 10:15:00,69.0,69.06,69.0,69.05,25400.0,42.7241,42.7613,42.7241,42.7551,25400.0
2013-12-27 10:20:00,69.05,69.09,69.0,69.03,25400.0,42.7551,42.7799,42.7241,42.7427,25400.0
2013-12-27 10:25:00,69.02,69.07,69.01,69.05,42300.0,42.7365,42.7675,42.7303,42.7551,42300.0
2013-12-27 10:30:00,69.05,69.09,69.0,69.03,58700.0,42.7551,42.7799,42.7241,42.7427,58700.0
2013-12-27 10:35:00,69.04,69.04,68.94,68.94,102200.0,42.7489,42.7489,42.687,42.687,102200.0
2013-12-27 10:40:00,68.94,68.98,68.9,68.95,49000.0,42.687,42.7117,42.6622,42.6932,49000.0
2013-12-27 10:45:00,68.95,68.97,68.88,68.89,27500.0,42.6932,42.7055,42.6498,42.656,27500.0
2013-12-27 10:50:00,68.89,68.95,68.85,68.92,26800.0,42.656,42.6932,42.6312,42.6746,26800.0
2013-12-27 10:55:00,68.9,68.99,68.88,68.98,56100.0,42.6622,42.7179,42.6498,42.7117,56100.0
2013-12-27 11:00:00,68.98,68.99,68.95,68.99,21200.0,42.7117,42.7179,42.6932,42.7179,21200.0
2013-12-27 11:05:00,68.99,69.03,68.96,68.99,17200.0,42.7179,42.7427,42.6994,42.7179,17200.0
2013-12-27 11:10:00,68.98,68.99,68.92,68.93,36600.0,42.7117,42.7179,42.6746,42.6808,36600.0
2013-12-27 11:15:00,68.93,68.93,68.77,68.8,32900.0,42.6808,42.6808,42.5817,42.6003,32900.0
2013-12-27 11:20:00,68.79,68.83,68.77,68.8,20000.0,42.5941,42.6189,42.5817,42.6003,20000.0
2013-12-27 11:25:00,68.79,68.83,68.78,68.82,11600.0,42.5941,42.6189,42.5879,42.6127,11600.0
2013-12-27 11:30:00,68.84,68.9,68.81,68.89,18700.0,42.6251,42.6622,42.6065,42.656,18700.0
2013-12-27 11:35:00,68.88,69.01,68.88,68.93,28700.0,42.6498,42.7303,42.6498,42.6808,28700.0
2013-12-27 11:40:00,68.94,69.04,68.94,69.02,10600.0,42.687,42.7489,42.687,42.7365,10600.0
2013-12-27 11:45:00,69.01,69.03,68.96,68.96,10600.0,42.7303,42.7427,42.6994,42.6994,10600.0
2013-12-27 11:50:00,68.96,69.04,68.96,69.02,11200.0,42.6994,42.7489,42.6994,42.7365,11200.0
2013-12-27 11:55:00,69.03,69.07,69.0,69.0,15400.0,42.7427,42.7675,42.7241,42.7241,15400.0
2013-12-27 12:00:00,69.01,69.01,68.91,68.92,20800.0,42.7303,42.7303,42.6684,42.6746,20800.0
2013-12-27 12:05:00,68.92,69.02,68.92,69.02,11300.0,42.6746,42.7365,42.6746,42.7365,11300.0
2013-12-27 12:10:00,69.01,69.06,68.98,69.01,20100.0,42.7303,42.7613,42.7117,42.7303,20100.0
2013-12-27 12:15:00,69.02,69.05,68.99,69.05,8700.0,42.7365,42.7551,42.7179,42.7551,8700.0
2013-12-27 12:20:00,69.05,69.11,69.04,69.09,18700.0,42.7551,42.7922,42.7489,42.7799,18700.0
2013-12-27 12:25:00,69.09,69.11,69.06,69.06,14000.0,42.7799,42.7922,42.7613,42.7613,14000.0
2013-12-27 12:30:00,69.07,69.1,69.06,69.08,7600.0,42.7675,42.786,42.7613,42.7737,7600.0
2013-12-27 12:35:00,69.09,69.09,69.03,69.03,5500.0,42.7799,42.7799,42.7427,42.7427,5500.0
2013-12-27 12:40:00,69.03,69.04,69.0,69.0,5200.0,42.7427,42.7489,42.7241,42.7241,5200.0
2013-12-27 12:45:00,69.01,69.02,68.92,68.92,19200.0,42.7303,42.7365,42.6746,42.6746,19200.0
2013-12-27 12:50:00,68.92,68.99,68.92,68.95,12000.0,42.6746,42.7179,42.6746,42.6932,12000.0
2013-12-27 12:55:00,68.96,68.99,68.95,68.96,8800.0,42.6994,42.7179,42.6932,42.6994,8800.0
2013-12-27 13:00:00,68.96,69.01,68.96,69.0,11500.0,42.6994,42.7303,42.6994,42.7241,11500.0
2013-12-27 13:05:00,69.0,69.02,68.94,68.94,21000.0,42.7241,42.7365,42.687,42.687,21000.0
2013-12-27 13:10:00,68.93,68.96,68.91,68.96,12800.0,42.6808,42.6994,42.6684,42.6994,12800.0
2013-12-27 13:15:00,68.95,68.97,68.93,68.94,7800.0,42.6932,42.7055,42.6808,42.687,7800.0
2013-12-27 13:20:00,68.94,68.94,68.9,68.91,12600.0,42.687,42.687,42.6622,42.6684,12600.0
2013-12-27 13:25:00,68.9,68.93,68.88,68.89,11600.0,42.6622,42.6808,42.6498,42.656,11600.0
2013-12-27 13:30:00,68.89,68.89,68.83,68.83,13300.0,42.656,42.656,42.6189,42.6189,13300.0
2013-12-27 13:35:00,68.84,68.85,68.83,68.84,6800.0,42.6251,42.6312,42.6189,42.6251,6800.0
2013-12-27 13:40:00,68.84,68.84,68.8,68.8,8100.0,42.6251,42.6251,42.6003,42.6003,8100.0
2013-12-27 13:45:00,68.8,68.85,68.8,68.84,12300.0,42.6003,42.6312,42.6003,42.6251,12300.0
2013-12-27 13:50:00,68.84,68.85,68.76,68.8,31500.0,42.6251,42.6312,42.5755,42.6003,31500.0
2013-12-27 13:55:00,68.79,68.81,68.77,68.81,15000.0,42.5941,42.6065,42.5817,42.6065,15000.0
2013-12-27 14:00:00,68.82,68.88,68.82,68.86,13500.0,42.6127,42.6498,42.6127,42.6374,13500.0
2013-12-27 14:05:00,68.86,68.89,68.85,68.86,15600.0,42.6374,42.656,42.6312,42.6374,15600.0
2013-12-27 14:10:00,68.85,68.9,68.85,68.86,18400.0,42.6312,42.6622,42.6312,42.6374,18400.0
2013-12-27 14:15:00,68.87,68.96,68.86,68.96,13400.0,42.6436,42.6994,42.6374,42.6994,13400.0
2013-12-27 14:20:00,68.95,68.96,68.89,68.91,29400.0,42.6932,42.6994,42.656,42.6684,29400.0
2013-12-27 14:25:00,68.92,68.96,68.9,68.95,26800.0,42.6746,42.6994,42.6622,42.6932,26800.0
2013-12-27 14:30:00,68.95,68.96,68.9,68.9,18200.0,42.6932,42.6994,42.6622,42.6622,18200.0
2013-12-27 14:35:00,68.9,68.91,68.79,68.85,31000.0,42.6622,42.6684,42.5941,42.6312,31000.0
2013-12-27 14:40:00,68.85,68.91,68.84,68.9,19700.0,42.6312,42.6684,42.6251,42.6622,19700.0
2013-12-27 14:45:00,68.9,68.94,68.88,68.94,13100.0,42.6622,42.687,42.6498,42.687,13100.0
2013-12-27 14:50:00,68.94,68.95,68.89,68.92,11000.0,42.687,42.6932,42.656,42.6746,11000.0
2013-12-27 14:55:00,68.91,68.92,68.83,68.86,28300.0,42.6684,42.6746,42.6189,42.6374,28300.0
2013-12-27 15:00:00,68.86,68.92,68.85,68.91,6400.0,42.6374,42.6746,42.6312,42.6684,6400.0
2013-12-27 15:05:00,68.92,68.95,68.91,68.91,13000.0,42.6746,42.6932,42.6684,42.6684,13000.0
2013-12-27 15:10:00,68.91,68.92,68.88,68.91,17000.0,42.6684,42.6746,42.6498,42.6684,17000.0
2013-12-27 15:15:00,68.92,68.94,68.88,68.89,20200.0,42.6746,42.687,42.6498,42.656,20200.0
2013-12-27 15:20:00,68.88,68.9,68.86,68.87,21700.0,42.6498,42.6622,42.6374,42.6436,21700.0
2013-12-27 15:25:00,68.87,68.93,68.86,68.92,34800.0,42.6436,42.6808,42.6374,42.6746,34800.0
2013-12-27 15:30:00,68.92,68.95,68.91,68.92,48100.0,42.6746,42.6932,42.6684,42.6746,48100.0
2013-12-27 15:35:00,68.94,68.94,68.88,68.89,30300.0,42.687,42.687,42.6498,42.656,30300.0
2013-12-27 15:40:00,68.88,68.88,68.86,68.88,17300.0,42.6498,42.6498,42.6374,42.6498,17300.0
2013-12-27 15:45:00,68.88,68.9,68.87,68.89,48400.0,42.6498,42.6622,42.6436,42.656,48400.0
2013-12-27 15:50:00,68.89,68.95,68.88,68.95,69300.0,42.656,42.6932,42.6498,42.6932,69300.0
2013-12-27 15:55:00,68.94,68.96,68.92,68.95,104100.0,42.687,42.6994,42.6746,42.6932,104100.0
2013-12-30 09:30:00,68.8,68.95,68.75,68.9,29900.0,42.6003,42.6932,42.5693,42.6622,29900.0
2013-12-30 09:35:00,68.95,69.17,68.91,69.12,16800.0,42.6932,42.8294,42.6684,42.7984,16800.0
2013-12-30 09:40:00,69.13,69.2,69.09,69.17,15800.0,42.8046,42.848,42.7799,42.8294,15800.0
2013-12-30 09:45:00,69.17,69.22,69.14,69.15,18200.0,42.8294,42.8603,42.8108,42.817,18200.0
2013-12-30 09:50:00,69.13,69.13,68.98,69.07,16600.0,42.8046,42.8046,42.7117,42.7675,16600.0
2013-12-30 09:55:00,69.08,69.14,69.03,69.1,10200.0,42.7737,42.8108,42.7427,42.786,10200.0
2013-12-30 10:00:00,69.1,69.21,69.06,69.17,16400.0,42.786,42.8542,42.7613,42.8294,16400.0
2013-12-30 10:05:00,69.15,69.16,69.08,69.08,19700.0,42.817,42.8232,42.7737,42.7737,19700.0
2013-12-30 10:10:00,69.1,69.16,69.08,69.12,20600.0,42.786,42.8232,42.7737,42.7984,20600.0
2013-12-30 10:15:00,69.14,69.14,69.04,69.07,10000.0,42.8108,42.8108,42.7489,42.7675,10000.0
2013-12-30 10:20:00,69.07,69.14,69.05,69.11,18500.0,42.7675,42.8108,42.7551,42.7922,18500.0
2013-12-30 10:25:00,69.12,69.15,69.08,69.14,14700.0,42.7984,42.817,42.7737,42.8108,14700.0
2013-12-30 10:30:00,69.14,69.17,69.11,69.12,22400.0,42.8108,42.8294,42.7922,42.7984,22400.0
2013-12-30 10:35:00,69.12,69.16,69.11,69.12,11000.0,42.7984,42.8232,42.7922,42.7984,11000.0
2013-12-30 10:40:00,69.13,69.16,69.11,69.16,25100.0,42.8046,42.8232,42.7922,42.8232,25100.0
2013-12-30 10:45:00,69.15,69.21,69.15,69.17,20200.0,42.817,42.8542,42.817,42.8294,20200.0
2013-12-30 10:50:00,69.17,69.17,69.13,69.13,21300.0,42.8294,42.8294,42.8046,42.8046,21300.0
2013-12-30 10:55:00,69.12,69.19,69.1,69.19,31700.0,42.7984,42.8418,42.786,42.8418,31700.0
2013-12-30 11:00:00,69.19,69.19,69.1,69.16,24400.0,42.8418,42.8418,42.786,42.8232,24400.0
2013-12-30 11:05:00,69.18,69.18,69.13,69.15,17600.0,42.8356,42.8356,42.8046,42.817,17600.0
2013-12-30 11:10:00,69.16,69.17,69.12,69.13,8800.0,42.8232,42.8294,42.7984,42.8046,8800.0
2013-12-30 11:15:00,69.13,69.19,69.13,69.14,27100.0,42.8046,42.8418,42.8046,42.8108,27100.0
2013-12-30 11:20:00,69.14,69.16,69.12,69.12,21700.0,42.8108,42.8232,42.7984,42.7984,21700.0
2013-12-30 11:25:00,69.12,69.12,69.1,69.1,15000.0,42.7984,42.7984,42.786,42.786,15000.0
2013-12-30 11:30:00,69.1,69.11,69.06,69.06,30900.0,42.786,42.7922,42.7613,42.7613,30900.0
2013-12-30 11:35:00,69.06,69.06,69.0,69.02,16600.0,42.7613,42.7613,42.7241,42.7365,16600.0
2013-12-30 11:40:00,69.01,69.02,68.97,69.01,35500.0,42.7303,42.7365,42.7055,42.7303,35500.0
2013-12-30 11:45:00,69.01,69.01,68.95,68.99,19800.0,42.7303,42.7303,42.6932,42.7179,19800.0
2013-12-30 11:50:00,69.0,69.01,68.97,68.98,16200.0,42.7241,42.7303,42.7055,42.7117,16200.0
2013-12-30 11:55:00,68.98,69.0,68.95,68.95,12900.0,42.7117,42.7241,42.6932,42.6932,12900.0
2013-12-30 12:00:00,68.96,68.99,68.95,68.95,10100.0,42.6994,42.7179,42.6932,42.6932,10100.0
2013-12-30 12:05:00,68.96,69.01,68.95,68.97,17300.0,42.6994,42.7303,42.6932,42.7055,17300.0
2013-12-30 12:10:00,68.98,69.0,68.96,68.96,15800.0,42.7117,42.7241,42.6994,42.6994,15800.0
2013-12-30 12:15:00,68.96,69.0,68.96,68.96,15000.0,42.6994,42.7241,42.6994,42.6994,15000.0
2013-12-30 12:20:00,68.96,68.98,68.93,68.95,23000.0,42.6994,42.7117,42.6808,42.6932,23000.0
2013-12-30 12:25:00,68.96,68.97,68.88,68.89,23800.0,42.6994,42.7055,42.6498,42.656,23800.0
2013-12-30 12:30:00,68.88,68.91,68.85,68.86,19600.0,42.6498,42.6684,42.6312,42.6374,19600.0
2013-12-30 12:35:00,68.86,68.86,68.81,68.82,25700.0,42.6374,42.6374,42.6065,42.6127,25700.0
2013-12-30 12:40:00,68.83,68.89,68.83,68.88,28600.0,42.6189,42.656,42.6189,42.6498,28600.0
2013-12-30 12:45:00,68.88,68.9,68.85,68.85,15900.0,42.6498,42.6622,42.6312,42.6312,15900.0
2013-12-30 12:50:00,68.84,68.85,68.8,68.83,27600.0,42.6251,42.6312,42.6003,42.6189,27600.0
2013-12-30 12:55:00,68.83,68.86,68.83,68.84,14300.0,42.6189,42.6374,42.6189,42.6251,14300.0
2013-12-30 13:00:00,68.85,68.87,68.82,68.83,19100.0,42.6312,42.6436,42.6127,42.6189,19100.0
2013-12-30 13:05:00,68.82,68.86,68.82,68.86,13800.0,42.6127,42.6374,42.6127,42.6374,13800.0
2013-12-30 13:10:00,68.86,68.89,68.86,68.89,16300.0,42.6374,42.656,42.6374,42.656,16300.0
2013-12-30 13:15:00,68.88,68.89,68.84,68.87,27800.0,42.6498,42.656,42.6251,42.6436,27800.0
2013-12-30 13:20:00,68.87,68.88,68.84,68.84,8300.0,42.6436,42.6498,42.6251,42.6251,8300.0
2013-12-30 13:25:00,68.84,68.85,68.83,68.85,11300.0,42.6251,42.6312,42.6189,42.6312,11300.0
2013-12-30 13:30:00,68.85,68.87,68.84,68.87,11800.0,42.6312,42.6436,42.6251,42.6436,11800.0
2013-12-30 13:35:00,68.87,68.89,68.87,68.88,11600.0,42.6436,42.656,42.6436,42.6498,11600.0
2013-12-30 13:40:00,68.88,68.88,68.83,68.85,22300.0,42.6498,42.6498,42.6189,42.6312,22300.0
2013-12-30 13:45:00,68.86,68.92,68.86,68.91,14600.0,42.6374,42.6746,42.6374,42.6684,14600.0
2013-12-30 13:50:00,68.91,68.93,68.9,68.93,10200.0,42.6684,42.6808,42.6622,42.6808,10200.0
2013-12-30 13:55:00,68.94,68.95,68.93,68.95,16900.0,42.687,42.6932,42.6808,42.6932,16900.0
2013-12-30 14:00:00,68.94,69.03,68.94,69.03,22200.0,42.687,42.7427,42.687,42.7427,22200.0
2013-12-30 14:05:00,69.04,69.08,69.03,69.07,32400.0,42.7489,42.7737,42.7427,42.7675,32400.0
2013-12-30 14:10:00,69.08,69.08,69.02,69.02,15500.0,42.7737,42.7737,42.7365,42.7365,15500.0
2013-12-30 14:15:00,69.02,69.03,69.0,69.01,13500.0,42.7365,42.7427,42.7241,42.7303,13500.0
2013-12-30 14:20:00,69.0,69.04,68.99,69.03,18200.0,42.7241,42.7489,42.7179,42.7427,18200.0
2013-12-30 14:25:00,69.03,69.03,68.99,69.0,35500.0,42.7427,42.7427,42.7179,42.7241,35500.0
2013-12-30 14:30:00,69.0,69.01,68.98,69.01,16100.0,42.7241,42.7303,42.7117,42.7303,16100.0
2013-12-30 14:35:00,69.02,69.05,69.02,69.04,10500.0,42.7365,42.7551,42.7365,42.7489,10500.0
2013-12-30 14:40:00,69.03,69.06,69.03,69.03,20400.0,42.7427,42.7613,42.7427,42.7427,20400.0
2013-12-30 14:45:00,69.04,69.08,69.03,69.03,17700.0,42.7489,42.7737,42.7427,42.7427,17700.0
2013-12-30 14:50:00,69.04,69.05,69.03,69.03,10300.0,42.7489,42.7551,42.7427,42.7427,10300.0
2013-12-30 14:55:00,69.04,69.07,68.99,69.01,28200.0,42.7489,42.7675,42.7179,42.7303,28200.0
2013-12-30 15:00:00,69.02,69.03,68.97,68.97,14000.0,42.7365,42.7427,42.7055,42.7055,14000.0
2013-12-30 15:05:00,68.97,68.98,68.92,68.93,17100.0,42.7055,42.7117,42.6746,42.6808,17100.0
2013-12-30 15:10:00,68.93,68.93,68.87,68.88,18100.0,42.6808,42.6808,42.6436,42.6498,18100.0
2013-12-30 15:15:00,68.88,68.9,68.86,68.89,16800.0,42.6498,42.6622,42.6374,42.656,16800.0
2013-12-30 15:20:00,68.9,68.93,68.88,68.93,10700.0,42.6622,42.6808,42.6498,42.6808,10700.0
2013-12-30 15:25:00,68.93,68.95,68.92,68.95,15100.0,42.6808,42.6932,42.6746,42.6932,15100.0
2013-12-30 15:30:00,68.94,68.95,68.91,68.94,15100.0,42.687,42.6932,42.6684,42.687,15100.0
2013-12-30 15:35:00,68.95,68.99,68.95,68.98,24800.0,42.6932,42.7179,42.6932,42.7117,24800.0
2013-12-30 15:40:00,68.97,68.99,68.95,68.98,34800.0,42.7055,42.7179,42.6932,42.7117,34800.0
2013-12-30 15:45:00,68.98,69.01,68.97,68.98,47900.0,42.7117,42.7303,42.7055,42.7117,47900.0
2013-12-30 15:50:00,68.98,69.04,68.97,69.03,53700.0,42.7117,42.7489,42.7055,42.7427,53700.0
2013-12-30 15:55:00,69.03,69.11,69.02,69.11,138000.0,42.7427,42.7922,42.7365,42.7922,138000.0
2013-12-31 09:30:00,69.1,69.2,69.03,69.1,34700.0,42.786,42.848,42.7427,42.786,34700.0
2013-12-31 09:35:00,69.1,69.17,68.92,69.03,26100.0,42.786,42.8294,42.6746,42.7427,26100.0
2013-12-31 09:40:00,69.05,69.1,68.93,69.03,16200.0,42.7551,42.786,42.6808,42.7427,16200.0
2013-12-31 09:45:00,69.03,69.11,68.99,69.02,25900.0,42.7427,42.7922,42.7179,42.7365,25900.0
2013-12-31 09:50:00,69.02,69.05,68.81,68.82,38200.0,42.7365,42.7551,42.6065,42.6127,38200.0
2013-12-31 09:55:00,68.83,68.9,68.79,68.81,29500.0,42.6189,42.6622,42.5941,42.6065,29500.0
2013-12-31 10:00:00,68.83,68.97,68.83,68.95,20900.0,42.6189,42.7055,42.6189,42.6932,20900.0
2013-12-31 10:05:00,68.95,68.96,68.79,68.79,42400.0,42.6932,42.6994,42.5941,42.5941,42400.0
2013-12-31 10:10:00,68.8,68.99,68.8,68.87,48500.0,42.6003,42.7179,42.6003,42.6436,48500.0
2013-12-31 10:15:00,68.88,68.99,68.88,68.97,22100.0,42.6498,42.7179,42.6498,42.7055,22100.0
2013-12-31 10:20:00,68.96,69.0,68.89,68.93,29500.0,42.6994,42.7241,42.656,42.6808,29500.0
2013-12-31 10:25:00,68.92,68.95,68.86,68.89,23500.0,42.6746,42.6932,42.6374,42.656,23500.0
2013-12-31 10:30:00,68.9,68.91,68.8,68.83,46800.0,42.6622,42.6684,42.6003,42.6189,46800.0
2013-12-31 10:35:00,68.82,68.86,68.8,68.8,21000.0,42.6127,42.6374,42.6003,42.6003,21000.0
2013-12-31 10:40:00,68.81,68.88,68.81,68.88,20500.0,42.6065,42.6498,42.6065,42.6498,20500.0
2013-12-31 10:45:00,68.88,68.88,68.79,68.81,14400.0,42.6498,42.6498,42.5941,42.6065,14400.0
2013-12-31 10:50:00,68.81,68.85,68.8,68.81,22700.0,42.6065,42.6312,42.6003,42.6065,22700.0
2013-12-31 10:55:00,68.82,68.86,68.78,68.78,32900.0,42.6127,42.6374,42.5879,42.5879,32900.0
2013-12-31 11:00:00,68.79,68.86,68.78,68.82,25400.0,42.5941,42.6374,42.5879,42.6127,25400.0
2013-12-31 11:05:00,68.82,68.82,68.79,68.79,28800.0,42.6127,42.6127,42.5941,42.5941,28800.0
2013-12-31 11:10:00,68.79,68.8,68.78,68.79,37500.0,42.5941,42.6003,42.5879,42.5941,37500.0
2013-12-31 11:15:00,68.79,68.81,68.77,68.78,28100.0,42.5941,42.6065,42.5817,42.5879,28100.0
2013-12-31 11:20:00,68.78,68.82,68.76,68.81,23800.0,42.5879,42.6127,42.5755,42.6065,23800.0
2013-12-31 11:25:00,68.81,68.89,68.79,68.87,21200.0,42.6065,42.656,42.5941,42.6436,21200.0
2013-12-31 11:30:00,68.88,68.9,68.87,68.89,16700.0,42.6498,42.6622,42.6436,42.656,16700.0
2013-12-31 11:35:00,68.89,68.9,68.87,68.89,12000.0,42.656,42.6622,42.6436,42.656,12000.0
2013-12-31 11:40:00,68.89,68.92,68.88,68.9,14500.0,42.656,42.6746,42.6498,42.6622,14500.0
2013-12-31 11:45:00,68.9,68.95,68.89,68.94,11500.0,42.6622,42.6932,42.656,42.687,11500.0
2013-12-31 11:50:00,68.94,68.95,68.91,68.93,17900.0,42.687,42.6932,42.6684,42.6808,17900.0
2013-12-31 11:55:00,68.94,68.95,68.9,68.94,14300.0,42.687,42.6932,42.6622,42.687,14300.0
2013-12-31 12:00:00,68.94,68.95,68.93,68.94,19600.0,42.687,42.6932,42.6808,42.687,19600.0
2013-12-31 12:05:00,68.95,68.95,68.9,68.92,23000.0,42.6932,42.6932,42.6622,42.6746,23000.0
2013-12-31 12:10:00,68.93,68.94,68.89,68.93,12500.0,42.6808,42.687,42.656,42.6808,12500.0
2013-12-31 12:15:00,68.92,68.96,68.89,68.89,19400.0,42.6746,42.6994,42.656,42.656,19400.0
2013-12-31 12:20:00,68.9,68.9,68.88,68.88,10500.0,42.6622,42.6622,42.6498,42.6498,10500.0
2013-12-31 12:25:00,68.89,68.89,68.88,68.89,7100.0,42.656,42.656,42.6498,42.656,7100.0
2013-12-31 12:30:00,68.9,68.94,68.9,68.93,17600.0,42.6622,42.687,42.6622,42.6808,17600.0
2013-12-31 12:35:00,68.93,68.94,68.87,68.87,17900.0,42.6808,42.687,42.6436,42.6436,17900.0
2013-12-31 12:40:00,68.87,68.87,68.83,68.86,10500.0,42.6436,42.6436,42.6189,42.6374,10500.0
2013-12-31 12:45:00,68.85,68.88,68.85,68.88,19900.0,42.6312,42.6498,42.6312,42.6498,19900.0
2013-12-31 12:50:00,68.87,68.89,68.83,68.85,23500.0,42.6436,42.656,42.6189,42.6312,23500.0
2013-12-31 12:55:00,68.85,68.87,68.83,68.86,37200.0,42.6312,42.6436,42.6189,42.6374,37200.0
2013-12-31 13:00:00,68.86,68.87,68.84,68.84,6900.0,42.6374,42.6436,42.6251,42.6251,6900.0
2013-12-31 13:05:00,68.85,68.87,68.84,68.86,12500.0,42.6312,42.6436,42.6251,42.6374,12500.0
2013-12-31 13:10:00,68.86,68.93,68.86,68.93,9300.0,42.6374,42.6808,42.6374,42.6808,9300.0
2013-12-31 13:15:00,68.94,69.02,68.94,69.01,18600.0,42.687,42.7365,42.687,42.7303,18600.0
2013-12-31 13:20:00,69.01,69.04,68.99,69.04,16800.0,42.7303,42.7489,42.7179,42.7489,16800.0
2013-12-31 13:25:00,69.04,69.04,68.99,69.04,12200.0,42.7489,42.7489,42.7179,42.7489,12200.0
2013-12-31 13:30:00,69.04,69.04,68.96,68.97,20100.0,42.7489,42.7489,42.6994,42.7055,20100.0
2013-12-31 13:35:00,68.97,68.99,68.97,68.97,9800.0,42.7055,42.7179,42.7055,42.7055,9800.0
2013-12-31 13:40:00,68.97,68.99,68.97,68.98,7300.0,42.7055,42.7179,42.7055,42.7117,7300.0
2013-12-31 13:45:00,68.98,69.02,68.98,69.01,17100.0,42.7117,42.7365,42.7117,42.7303,17100.0
2013-12-31 13:50:00,69.02,69.02,68.99,69.0,10900.0,42.7365,42.7365,42.7179,42.7241,10900.0
2013-12-31 13:55:00,69.0,69.01,68.94,68.97,18000.0,42.7241,42.7303,42.687,42.7055,18000.0
2013-12-31 14:00:00,68.98,68.98,68.92,68.92,17300.0,42.7117,42.7117,42.6746,42.6746,17300.0
2013-12-31 14:05:00,68.92,68.94,68.9,68.91,26400.0,42.6746,42.687,42.6622,42.6684,26400.0
2013-12-31 14:10:00,68.91,68.91,68.87,68.89,24700.0,42.6684,42.6684,42.6436,42.656,24700.0
2013-12-31 14:15:00,68.89,68.89,68.85,68.87,26700.0,42.656,42.656,42.6312,42.6436,26700.0
2013-12-31 14:20:00,68.86,68.88,68.85,68.86,34500.0,42.6374,42.6498,42.6312,42.6374,34500.0
2013-12-31 14:25:00,68.87,68.9,68.85,68.88,53100.0,42.6436,42.6622,42.6312,42.6498,53100.0
2013-12-31 14:30:00,68.9,68.91,68.86,68.86,15200.0,42.6622,42.6684,42.6374,42.6374,15200.0
2013-12-31 14:35:00,68.86,68.87,68.86,68.87,15700.0,42.6374,42.6436,42.6374,42.6436,15700.0
2013-12-31 14:40:00,68.86,68.89,68.82,68.82,35300.0,42.6374,42.656,42.6127,42.6127,35300.0
2013-12-31 14:45:00,68.83,68.83,68.79,68.8,19000.0,42.6189,42.6189,42.5941,42.6003,19000.0
2013-12-31 14:50:00,68.8,68.84,68.79,68.8,16300.0,42.6003,42.6251,42.5941,42.6003,16300.0
2013-12-31 14:55:00,68.81,68.85,68.79,68.83,18800.0,42.6065,42.6312,42.5941,42.6189,18800.0
2013-12-31 15:00:00,68.85,68.87,68.78,68.78,28100.0,42.6312,42.6436,42.5879,42.5879,28100.0
2013-12-31 15:05:00,68.77,68.82,68.77,68.79,12700.0,42.5817,42.6127,42.5817,42.5941,12700.0
2013-12-31 15:10:00,68.8,68.84,68.79,68.81,12700.0,42.6003,42.6251,42.5941,42.6065,12700.0
2013-12-31 15:15:00,68.81,68.9,68.79,68.9,18700.0,42.6065,42.6622,42.5941,42.6622,18700.0
2013-12-31 15:20:00,68.89,68.9,68.86,68.88,21300.0,42.656,42.6622,42.6374,42.6498,21300.0
2013-12-31 15:25:00,68.89,68.89,68.84,68.86,22800.0,42.656,42.656,42.6251,42.6374,22800.0
2013-12-31 15:30:00,68.86,68.93,68.86,68.9,24300.0,42.6374,42.6808,42.6374,42.6622,24300.0
2013-12-31 15:35:00,68.91,68.92,68.85,68.86,28700.0,42.6684,42.6746,42.6312,42.6374,28700.0
2013-12-31 15:40:00,68.86,68.91,68.83,68.91,28400.0,42.6374,42.6684,42.6189,42.6684,28400.0
2013-12-31 15:45:00,68.91,69.09,68.91,69.02,76300.0,42.6684,42.7799,42.6684,42.7365,76300.0
2013-12-31 15:50:00,69.03,69.07,69.02,69.03,38400.0,42.7427,42.7675,42.7365,42.7427,38400.0
2013-12-31 15:55:00,69.03,69.08,68.92,69.02,147300.0,42.7427,42.7737,42.6746,42.7365,147300.0
2014-01-02 09:30:00,69.2,69.24,68.87,68.94,108600.0,42.848,42.8727,42.6436,42.687,108600.0
2014-01-02 09:35:00,68.96,69.05,68.87,68.89,46700.0,42.6994,42.7551,42.6436,42.656,46700.0
2014-01-02 09:40:00,68.86,69.0,68.73,68.93,90300.0,42.6374,42.7241,42.5569,42.6808,90300.0
2014-01-02 09:45:00,68.89,68.93,68.72,68.85,77400.0,42.656,42.6808,42.5508,42.6312,77400.0
2014-01-02 09:50:00,68.84,68.99,68.72,68.94,48900.0,42.6251,42.7179,42.5508,42.687,48900.0
2014-01-02 09:55:00,68.94,68.97,68.82,68.92,45100.0,42.687,42.7055,42.6127,42.6746,45100.0
2014-01-02 10:00:00,68.91,69.02,68.73,68.93,76400.0,42.6684,42.7365,42.5569,42.6808,76400.0
2014-01-02 10:05:00,68.93,68.95,68.81,68.86,40900.0,42.6808,42.6932,42.6065,42.6374,40900.0
2014-01-02 10:10:00,68.84,68.87,68.73,68.74,31700.0,42.6251,42.6436,42.5569,42.5631,31700.0
2014-01-02 10:15:00,68.75,68.83,68.68,68.82,46800.0,42.5693,42.6189,42.526,42.6127,46800.0
2014-01-02 10:20:00,68.83,68.85,68.75,68.8,40900.0,42.6189,42.6312,42.5693,42.6003,40900.0
2014-01-02 10:25:00,68.8,68.89,68.74,68.89,42800.0,42.6003,42.656,42.5631,42.656,42800.0
2014-01-02 10:30:00,68.89,68.9,68.84,68.89,24100.0,42.656,42.6622,42.6251,42.656,24100.0
2014-01-02 10:35:00,68.91,68.91,68.83,68.89,32200.0,42.6684,42.6684,42.6189,42.656,32200.0
2014-01-02 10:40:00,68.9,68.93,68.86,68.9,34200.0,42.6622,42.6808,42.6374,42.6622,34200.0
2014-01-02 10:45:00,68.91,68.97,68.87,68.88,36700.0,42.6684,42.7055,42.6436,42.6498,36700.0
2014-01-02 10:50:00,68.9,68.92,68.8,68.82,38900.0,42.6622,42.6746,42.6003,42.6127,38900.0
2014-01-02 10:55:00,68.81,68.82,68.72,68.73,24300.0,42.6065,42.6127,42.5508,42.5569,24300.0
2014-01-02 11:00:00,68.73,68.73,68.6,68.64,60400.0,42.5569,42.5569,42.4764,42.5012,60400.0
2014-01-02 11:05:00,68.64,68.67,68.53,68.53,78300.0,42.5012,42.5198,42.4331,42.4331,78300.0
2014-01-02 11:10:00,68.52,68.6,68.49,68.58,104300.0,42.4269,42.4764,42.4083,42.4641,104300.0
2014-01-02 11:15:00,68.59,68.61,68.53,68.58,41200.0,42.4703,42.4826,42.4331,42.4641,41200.0
2014-01-02 11:20:00,68.58,68.64,68.58,68.6,13600.0,42.4641,42.5012,42.4641,42.4764,13600.0
2014-01-02 11:25:00,68.61,68.64,68.58,68.6,24300.0,42.4826,42.5012,42.4641,42.4764,24300.0
2014-01-02 11:30:00,68.59,68.62,68.38,68.48,112300.0,42.4703,42.4888,42.3402,42.4021,112300.0
2014-01-02 11:35:00,68.49,68.57,68.45,68.57,20400.0,42.4083,42.4579,42.3836,42.4579,20400.0
2014-01-02 11:40:00,68.57,68.57,68.47,68.48,23000.0,42.4579,42.4579,42.396,42.4021,23000.0
2014-01-02 11:45:00,68.48,68.54,68.45,68.52,38100.0,42.4021,42.4393,42.3836,42.4269,38100.0
2014-01-02 11:50:00,68.51,68.51,68.42,68.44,27400.0,42.4207,42.4207,42.365,42.3774,27400.0
2014-01-02 11:55:00,68.43,68.51,68.38,68.51,25500.0,42.3712,42.4207,42.3402,42.4207,25500.0
2014-01-02 12:00:00,68.51,68.51,68.36,68.36,27400.0,42.4207,42.4207,42.3278,42.3278,27400.0
2014-01-02 12:05:00,68.38,68.44,68.37,68.42,23100.0,42.3402,42.3774,42.334,42.365,23100.0
2014-01-02 12:10:00,68.41,68.41,68.34,68.35,22700.0,42.3588,42.3588,42.3155,42.3217,22700.0
2014-01-02 12:15:00,68.34,68.36,68.26,68.35,53400.0,42.3155,42.3278,42.2659,42.3217,53400.0
2014-01-02 12:20:00,68.35,68.4,68.34,68.4,25500.0,42.3217,42.3526,42.3155,42.3526,25500.0
2014-01-02 12:25:00,68.4,68.4,68.32,68.37,42000.0,42.3526,42.3526,42.3031,42.334,42000.0
2014-01-02 12:30:00,68.36,68.42,68.31,68.37,55000.0,42.3278,42.365,42.2969,42.334,55000.0
2014-01-02 12:35:00,68.37,68.37,68.33,68.36,16800.0,42.334,42.334,42.3093,42.3278,16800.0
2014-01-02 12:40:00,68.35,68.36,68.28,68.34,169400.0,42.3217,42.3278,42.2783,42.3155,169400.0
2014-01-02 12:45:00,68.33,68.35,68.27,68.29,30500.0,42.3093,42.3217,42.2721,42.2845,30500.0
2014-01-02 12:50:00,68.28,68.3,68.25,68.29,51800.0,42.2783,42.2907,42.2597,42.2845,51800.0
2014-01-02 12:55:00,68.29,68.31,68.24,68.3,40600.0,42.2845,42.2969,42.2535,42.2907,40600.0
2014-01-02 13:00:00,68.3,68.35,68.28,68.31,32400.0,42.2907,42.3217,42.2783,42.2969,32400.0
2014-01-02 13:05:00,68.32,68.32,68.25,68.27,32300.0,42.3031,42.3031,42.2597,42.2721,32300.0
2014-01-02 13:10:00,68.27,68.3,68.24,68.28,24200.0,42.2721,42.2907,42.2535,42.2783,24200.0
2014-01-02 13:15:00,68.29,68.31,68.28,68.31,14900.0,42.2845,42.2969,42.2783,42.2969,14900.0
2014-01-02 13:20:00,68.32,68.36,68.28,68.36,24400.0,42.3031,42.3278,42.2783,42.3278,24400.0
2014-01-02 13:25:00,68.34,68.35,68.29,68.31,26400.0,42.3155,42.3217,42.2845,42.2969,26400.0
2014-01-02 13:30:00,68.32,68.33,68.26,68.27,27600.0,42.3031,42.3093,42.2659,42.2721,27600.0
2014-01-02 13:35:00,68.27,68.28,68.21,68.22,30700.0,42.2721,42.2783,42.235,42.2412,30700.0
2014-01-02 13:40:00,68.23,68.25,68.2,68.21,14300.0,42.2473,42.2597,42.2288,42.235,14300.0
2014-01-02 13:45:00,68.2,68.33,68.2,68.28,34200.0,42.2288,42.3093,42.2288,42.2783,34200.0
2014-01-02 13:50:00,68.29,68.29,68.22,68.24,21800.0,42.2845,42.2845,42.2412,42.2535,21800.0
2014-01-02 13:55:00,68.24,68.28,68.24,68.25,24000.0,42.2535,42.2783,42.2535,42.2597,24000.0
2014-01-02 14:00:00,68.25,68.31,68.24,68.24,33700.0,42.2597,42.2969,42.2535,42.2535,33700.0
2014-01-02 14:05:00,68.25,68.25,68.15,68.15,43100.0,42.2597,42.2597,42.1978,42.1978,43100.0
2014-01-02 14:10:00,68.16,68.19,68.13,68.13,30000.0,42.204,42.2226,42.1854,42.1854,30000.0
2014-01-02 14:15:00,68.13,68.13,68.0,68.0,76800.0,42.1854,42.1854,42.1049,42.1049,76800.0
2014-01-02 14:20:00,68.01,68.16,68.0,68.16,28900.0,42.1111,42.204,42.1049,42.204,28900.0
2014-01-02 14:25:00,68.15,68.18,68.08,68.18,43100.0,42.1978,42.2164,42.1545,42.2164,43100.0
2014-01-02 14:30:00,68.17,68.25,68.16,68.23,28000.0,42.2102,42.2597,42.204,42.2473,28000.0
2014-01-02 14:35:00,68.23,68.26,68.21,68.23,25600.0,42.2473,42.2659,42.235,42.2473,25600.0
2014-01-02 14:40:00,68.24,68.24,68.21,68.22,29100.0,42.2535,42.2535,42.235,42.2412,29100.0
2014-01-02 14:45:00,68.22,68.26,68.22,68.25,26300.0,42.2412,42.2659,42.2412,42.2597,26300.0
2014-01-02 14:50:00,68.25,68.27,68.21,68.24,43500.0,42.2597,42.2721,42.235,42.2535,43500.0
2014-01-02 14:55:00,68.24,68.28,68.2,68.21,25700.0,42.2535,42.2783,42.2288,42.235,25700.0
2014-01-02 15:00:00,68.21,68.29,68.21,68.29,38600.0,42.235,42.2845,42.235,42.2845,38600.0
2014-01-02 15:05:00,68.29,68.33,68.28,68.31,35600.0,42.2845,42.3093,42.2783,42.2969,35600.0
2014-01-02 15:10:00,68.31,68.39,68.31,68.39,25400.0,42.2969,42.3464,42.2969,42.3464,25400.0
2014-01-02 15:15:00,68.38,68.39,68.33,68.37,31300.0,42.3402,42.3464,42.3093,42.334,31300.0
2014-01-02 15:20:00,68.38,68.38,68.33,68.35,29700.0,42.3402,42.3402,42.3093,42.3217,29700.0
2014-01-02 15:25:00,68.35,68.38,68.32,68.33,46700.0,42.3217,42.3402,42.3031,42.3093,46700.0
2014-01-02 15:30:00,68.33,68.34,68.3,68.3,39900.0,42.3093,42.3155,42.2907,42.2907,39900.0
2014-01-02 15:35:00,68.3,68.31,68.19,68.23,66200.0,42.2907,42.2969,42.2226,42.2473,66200.0
2014-01-02 15:40:00,68.24,68.28,68.17,68.2,90400.0,42.2535,42.2783,42.2102,42.2288,90400.0
2014-01-02 15:45:00,68.2,68.3,68.2,68.23,93600.0,42.2288,42.2907,42.2288,42.2473,93600.0
2014-01-02 15:50:00,68.23,68.27,68.18,68.19,101400.0,42.2473,42.2721,42.2164,42.2226,101400.0
2014-01-02 15:55:00,68.19,68.22,68.13,68.14,191800.0,42.2226,42.2412,42.1854,42.1916,191800.0
2014-01-03 09:30:00,68.19,68.36,68.14,68.29,34600.0,42.2226,42.3278,42.1916,42.2845,34600.0
2014-01-03 09:35:00,68.32,68.41,68.19,68.2,54400.0,42.3031,42.3588,42.2226,42.2288,54400.0
2014-01-03 09:40:00,68.21,68.29,68.12,68.18,29100.0,42.235,42.2845,42.1792,42.2164,29100.0
2014-01-03 09:45:00,68.16,68.17,67.94,68.15,67200.0,42.204,42.2102,42.0678,42.1978,67200.0
2014-01-03 09:50:00,68.15,68.15,67.91,68.01,42300.0,42.1978,42.1978,42.0492,42.1111,42300.0
2014-01-03 09:55:00,68.02,68.14,67.95,68.07,34600.0,42.1173,42.1916,42.074,42.1483,34600.0
2014-01-03 10:00:00,68.08,68.22,68.06,68.22,31700.0,42.1545,42.2412,42.1421,42.2412,31700.0
2014-01-03 10:05:00,68.2,68.22,68.11,68.17,30300.0,42.2288,42.2412,42.173,42.2102,30300.0
2014-01-03 10:10:00,68.17,68.26,68.14,68.25,28200.0,42.2102,42.2659,42.1916,42.2597,28200.0
2014-01-03 10:15:00,68.23,68.27,68.13,68.14,35900.0,42.2473,42.2721,42.1854,42.1916,35900.0
2014-01-03 10:20:00,68.13,68.13,67.91,68.12,122500.0,42.1854,42.1854,42.0492,42.1792,122500.0
2014-01-03 10:25:00,68.12,68.12,68.01,68.08,25100.0,42.1792,42.1792,42.1111,42.1545,25100.0
2014-01-03 10:30:00,68.09,68.18,68.08,68.17,26700.0,42.1607,42.2164,42.1545,42.2102,26700.0
2014-01-03 10:35:00,68.16,68.2,68.14,68.14,24600.0,42.204,42.2288,42.1916,42.1916,24600.0
2014-01-03 10:40:00,68.14,68.31,68.14,68.31,23300.0,42.1916,42.2969,42.1916,42.2969,23300.0
2014-01-03 10:45:00,68.32,68.32,68.14,68.15,39300.0,42.3031,42.3031,42.1916,42.1978,39300.0
2014-01-03 10:50:00,68.15,68.16,68.02,68.07,24600.0,42.1978,42.204,42.1173,42.1483,24600.0
2014-01-03 10:55:00,68.09,68.11,68.05,68.1,16000.0,42.1607,42.173,42.1359,42.1669,16000.0
2014-01-03 11:00:00,68.13,68.25,68.12,68.18,61800.0,42.1854,42.2597,42.1792,42.2164,61800.0
2014-01-03 11:05:00,68.17,68.17,67.9,68.09,116500.0,42.2102,42.2102,42.043,42.1607,116500.0
2014-01-03 11:10:00,68.1,68.13,68.05,68.06,18500.0,42.1669,42.1854,42.1359,42.1421,18500.0
2014-01-03 11:15:00,68.06,68.06,67.92,67.94,33300.0,42.1421,42.1421,42.0554,42.0678,33300.0
2014-01-03 11:20:00,67.95,68.0,67.92,67.98,24000.0,42.074,42.1049,42.0554,42.0926,24000.0
2014-01-03 11:25:00,67.97,67.98,67.86,67.87,34900.0,42.0864,42.0926,42.0182,42.0244,34900.0
2014-01-03 11:30:00,67.87,67.97,67.86,67.89,39700.0,42.0244,42.0864,42.0182,42.0368,39700.0
2014-01-03 11:35:00,67.89,67.95,67.87,67.9,33100.0,42.0368,42.074,42.0244,42.043,33100.0
2014-01-03 11:40:00,67.9,67.92,67.87,67.89,28200.0,42.043,42.0554,42.0244,42.0368,28200.0
2014-01-03 11:45:00,67.89,67.89,67.81,67.81,39200.0,42.0368,42.0368,41.9873,41.9873,39200.0
2014-01-03 11:50:00,67.82,67.93,67.81,67.86,41800.0,41.9935,42.0616,41.9873,42.0182,41800.0
2014-01-03 11:55:00,67.85,67.85,67.76,67.8,39200.0,42.0121,42.0121,41.9563,41.9811,39200.0
2014-01-03 12:00:00,67.8,67.82,67.73,67.77,26600.0,41.9811,41.9935,41.9378,41.9625,26600.0
2014-01-03 12:05:00,67.76,67.84,67.71,67.79,28000.0,41.9563,42.0059,41.9254,41.9749,28000.0
2014-01-03 12:10:00,67.79,67.81,67.74,67.75,18500.0,41.9749,41.9873,41.9439,41.9501,18500.0
2014-01-03 12:15:00,67.75,67.75,67.71,67.72,12100.0,41.9501,41.9501,41.9254,41.9316,12100.0
2014-01-03 12:20:00,67.71,67.83,67.71,67.82,18700.0,41.9254,41.9997,41.9254,41.9935,18700.0
2014-01-03 12:25:00,67.82,67.85,67.76,67.77,17500.0,41.9935,42.0121,41.9563,41.9625,17500.0
2014-01-03 12:30:00,67.78,67.81,67.77,67.79,19000.0,41.9687,41.9873,41.9625,41.9749,19000.0
2014-01-03 12:35:00,67.79,67.82,67.78,67.78,15800.0,41.9749,41.9935,41.9687,41.9687,15800.0
2014-01-03 12:40:00,67.79,67.8,67.75,67.77,15900.0,41.9749,41.9811,41.9501,41.9625,15900.0
2014-01-03 12:45:00,67.78,67.8,67.77,67.8,14700.0,41.9687,41.9811,41.9625,41.9811,14700.0
2014-01-03 12:50:00,67.8,67.8,67.75,67.77,18600.0,41.9811,41.9811,41.9501,41.9625,18600.0
2014-01-03 12:55:00,67.78,67.79,67.74,67.78,18400.0,41.9687,41.9749,41.9439,41.9687,18400.0
2014-01-03 13:00:00,67.79,67.82,67.78,67.81,21700.0,41.9749,41.9935,41.9687,41.9873,21700.0
2014-01-03 13:05:00,67.81,67.83,67.81,67.83,12500.0,41.9873,41.9997,41.9873,41.9997,12500.0
2014-01-03 13:10:00,67.82,67.89,67.82,67.84,44400.0,41.9935,42.0368,41.9935,42.0059,44400.0
2014-01-03 13:15:00,67.84,67.85,67.78,67.83,17900.0,42.0059,42.0121,41.9687,41.9997,17900.0
2014-01-03 13:20:00,67.83,67.84,67.78,67.83,21400.0,41.9997,42.0059,41.9687,41.9997,21400.0
2014-01-03 13:25:00,67.81,67.85,67.78,67.79,15300.0,41.9873,42.0121,41.9687,41.9749,15300.0
2014-01-03 13:30:00,67.79,67.82,67.76,67.78,15500.0,41.9749,41.9935,41.9563,41.9687,15500.0
2014-01-03 13:35:00,67.79,67.82,67.78,67.81,18800.0,41.9749,41.9935,41.9687,41.9873,18800.0
2014-01-03 13:40:00,67.81,67.82,67.75,67.77,22700.0,41.9873,41.9935,41.9501,41.9625,22700.0
2014-01-03 13:45:00,67.77,67.83,67.76,67.82,19400.0,41.9625,41.9997,41.9563,41.9935,19400.0
2014-01-03 13:50:00,67.83,67.89,67.82,67.84,16400.0,41.9997,42.0368,41.9935,42.0059,16400.0
2014-01-03 13:55:00,67.86,67.86,67.8,67.81,16900.0,42.0182,42.0182,41.9811,41.9873,16900.0
2014-01-03 14:00:00,67.8,67.97,67.8,67.95,27600.0,41.9811,42.0864,41.9811,42.074,27600.0
2014-01-03 14:05:00,67.95,67.96,67.8,67.82,39700.0,42.074,42.0802,41.9811,41.9935,39700.0
2014-01-03 14:10:00,67.81,67.92,67.81,67.91,18600.0,41.9873,42.0554,41.9873,42.0492,18600.0
2014-01-03 14:15:00,67.91,67.95,67.88,67.94,21800.0,42.0492,42.074,42.0306,42.0678,21800.0
2014-01-03 14:20:00,67.94,67.95,67.89,67.93,20400.0,42.0678,42.074,42.0368,42.0616,20400.0
2014-01-03 14:25:00,67.93,67.95,67.91,67.95,18700.0,42.0616,42.074,42.0492,42.074,18700.0
2014-01-03 14:30:00,67.94,67.98,67.9,67.91,26500.0,42.0678,42.0926,42.043,42.0492,26500.0
2014-01-03 14:35:00,67.9,67.95,67.9,67.93,19100.0,42.043,42.074,42.043,42.0616,19100.0
2014-01-03 14:40:00,67.94,68.01,67.92,68.01,27400.0,42.0678,42.1111,42.0554,42.1111,27400.0
2014-01-03 14:45:00,68.0,68.11,68.0,68.11,20000.0,42.1049,42.173,42.1049,42.173,20000.0
2014-01-03 14:50:00,68.13,68.17,68.1,68.12,26000.0,42.1854,42.2102,42.1669,42.1792,26000.0
2014-01-03 14:55:00,68.12,68.12,68.04,68.06,18200.0,42.1792,42.1792,42.1297,42.1421,18200.0
2014-01-03 15:00:00,68.05,68.09,68.04,68.06,19300.0,42.1359,42.1607,42.1297,42.1421,19300.0
2014-01-03 15:05:00,68.06,68.13,68.06,68.12,22600.0,42.1421,42.1854,42.1421,42.1792,22600.0
2014-01-03 15:10:00,68.12,68.28,68.11,68.19,87500.0,42.1792,42.2783,42.173,42.2226,87500.0
2014-01-03 15:15:00,68.2,68.2,68.1,68.1,23200.0,42.2288,42.2288,42.1669,42.1669,23200.0
2014-01-03 15:20:00,68.1,68.11,68.06,68.07,24000.0,42.1669,42.173,42.1421,42.1483,24000.0
2014-01-03 15:25:00,68.06,68.07,68.03,68.05,30900.0,42.1421,42.1483,42.1235,42.1359,30900.0
2014-01-03 15:30:00,68.04,68.08,68.03,68.07,40200.0,42.1297,42.1545,42.1235,42.1483,40200.0
2014-01-03 15:35:00,68.07,68.07,68.03,68.05,26900.0,42.1483,42.1483,42.1235,42.1359,26900.0
2014-01-03 15:40:00,68.04,68.04,67.96,68.01,40400.0,42.1297,42.1297,42.0802,42.1111,40400.0
2014-01-03 15:45:00,68.01,68.05,67.99,68.04,51500.0,42.1111,42.1359,42.0987,42.1297,51500.0
2014-01-03 15:50:00,68.04,68.05,67.95,67.97,63800.0,42.1297,42.1359,42.074,42.0864,63800.0
2014-01-03 15:55:00,67.98,67.99,67.9,67.92,117200.0,42.0926,42.0987,42.043,42.0554,117200.0
2014-01-06 09:30:00,68.0,68.05,67.7,67.72,62100.0,42.1049,42.1359,41.9192,41.9316,62100.0
2014-01-06 09:35:00,67.72,67.91,67.66,67.91,43900.0,41.9316,42.0492,41.8944,42.0492,43900.0
2014-01-06 09:40:00,67.9,68.03,67.88,67.96,30700.0,42.043,42.1235,42.0306,42.0802,30700.0
2014-01-06 09:45:00,67.97,68.01,67.91,67.94,22000.0,42.0864,42.1111,42.0492,42.0678,22000.0
2014-01-06 09:50:00,67.94,68.05,67.92,67.97,36500.0,42.0678,42.1359,42.0554,42.0864,36500.0
2014-01-06 09:55:00,68.02,68.04,67.95,68.03,24300.0,42.1173,42.1297,42.074,42.1235,24300.0
2014-01-06 10:00:00,68.03,68.11,67.93,68.11,35500.0,42.1235,42.173,42.0616,42.173,35500.0
2014-01-06 10:05:00,68.11,68.21,68.07,68.14,41200.0,42.173,42.235,42.1483,42.1916,41200.0
2014-01-06 10:10:00,68.14,68.14,67.95,67.95,41300.0,42.1916,42.1916,42.074,42.074,41300.0
2014-01-06 10:15:00,67.92,68.14,67.92,68.11,28500.0,42.0554,42.1916,42.0554,42.173,28500.0
2014-01-06 10:20:00,68.12,68.18,68.06,68.06,24600.0,42.1792,42.2164,42.1421,42.1421,24600.0
2014-01-06 10:25:00,68.06,68.1,67.98,67.99,15500.0,42.1421,42.1669,42.0926,42.0987,15500.0
2014-01-06 10:30:00,68.01,68.09,68.01,68.06,14200.0,42.1111,42.1607,42.1111,42.1421,14200.0
2014-01-06 10:35:00,68.05,68.06,67.95,67.96,16900.0,42.1359,42.1421,42.074,42.0802,16900.0
2014-01-06 10:40:00,67.96,67.97,67.91,67.92,25600.0,42.0802,42.0864,42.0492,42.0554,25600.0
2014-01-06 10:45:00,67.92,67.94,67.87,67.91,16400.0,42.0554,42.0678,42.0244,42.0492,16400.0
2014-01-06 10:50:00,67.92,67.94,67.88,67.93,15900.0,42.0554,42.0678,42.0306,42.0616,15900.0
2014-01-06 10:55:00,67.92,67.92,67.83,67.85,33600.0,42.0554,42.0554,41.9997,42.0121,33600.0
2014-01-06 11:00:00,67.85,67.95,67.84,67.9,21300.0,42.0121,42.074,42.0059,42.043,21300.0
2014-01-06 11:05:00,67.9,67.93,67.87,67.93,26900.0,42.043,42.0616,42.0244,42.0616,26900.0
2014-01-06 11:10:00,67.93,67.93,67.86,67.87,19300.0,42.0616,42.0616,42.0182,42.0244,19300.0
2014-01-06 11:15:00,67.86,67.86,67.74,67.77,61800.0,42.0182,42.0182,41.9439,41.9625,61800.0
2014-01-06 11:20:00,67.77,67.8,67.75,67.79,23400.0,41.9625,41.9811,41.9501,41.9749,23400.0
2014-01-06 11:25:00,67.78,67.85,67.74,67.85,62000.0,41.9687,42.0121,41.9439,42.0121,62000.0
2014-01-06 11:30:00,67.85,67.87,67.81,67.82,30500.0,42.0121,42.0244,41.9873,41.9935,30500.0
2014-01-06 11:35:00,67.82,67.87,67.77,67.85,26700.0,41.9935,42.0244,41.9625,42.0121,26700.0
2014-01-06 11:40:00,67.85,67.87,67.73,67.75,26100.0,42.0121,42.0244,41.9378,41.9501,26100.0
2014-01-06 11:45:00,67.75,67.79,67.74,67.77,25900.0,41.9501,41.9749,41.9439,41.9625,25900.0
2014-01-06 11:50:00,67.77,67.85,67.77,67.85,19400.0,41.9625,42.0121,41.9625,42.0121,19400.0
2014-01-06 11:55:00,67.84,67.88,67.84,67.84,21100.0,42.0059,42.0306,42.0059,42.0059,21100.0
2014-01-06 12:00:00,67.83,67.85,67.78,67.83,30900.0,41.9997,42.0121,41.9687,41.9997,30900.0
2014-01-06 12:05:00,67.82,67.88,67.81,67.81,20500.0,41.9935,42.0306,41.9873,41.9873,20500.0
2014-01-06 12:10:00,67.81,67.82,67.75,67.75,25100.0,41.9873,41.9935,41.9501,41.9501,25100.0
2014-01-06 12:15:00,67.76,67.79,67.75,67.76,12300.0,41.9563,41.9749,41.9501,41.9563,12300.0
2014-01-06 12:20:00,67.77,67.84,67.77,67.8,21300.0,41.9625,42.0059,41.9625,41.9811,21300.0
2014-01-06 12:25:00,67.81,67.81,67.71,67.73,20400.0,41.9873,41.9873,41.9254,41.9378,20400.0
2014-01-06 12:30:00,67.72,67.78,67.72,67.76,22000.0,41.9316,41.9687,41.9316,41.9563,22000.0
2014-01-06 12:35:00,67.77,67.81,67.75,67.8,17300.0,41.9625,41.9873,41.9501,41.9811,17300.0
2014-01-06 12:40:00,67.79,67.83,67.76,67.83,18400.0,41.9749,41.9997,41.9563,41.9997,18400.0
2014-01-06 12:45:00,67.82,67.86,67.82,67.85,24800.0,41.9935,42.0182,41.9935,42.0121,24800.0
2014-01-06 12:50:00,67.84,67.87,67.83,67.84,32100.0,42.0059,42.0244,41.9997,42.0059,32100.0
2014-01-06 12:55:00,67.85,67.85,67.76,67.76,19400.0,42.0121,42.0121,41.9563,41.9563,19400.0
2014-01-06 13:00:00,67.77,67.84,67.77,67.8,23200.0,41.9625,42.0059,41.9625,41.9811,23200.0
2014-01-06 13:05:00,67.8,67.83,67.76,67.8,18700.0,41.9811,41.9997,41.9563,41.9811,18700.0
2014-01-06 13:10:00,67.8,67.84,67.77,67.82,29000.0,41.9811,42.0059,41.9625,41.9935,29000.0
2014-01-06 13:15:00,67.83,67.85,67.8,67.83,13900.0,41.9997,42.0121,41.9811,41.9997,13900.0
2014-01-06 13:20:00,67.83,67.85,67.82,67.84,22600.0,41.9997,42.0121,41.9935,42.0059,22600.0
2014-01-06 13:25:00,67.83,67.87,67.83,67.85,25200.0,41.9997,42.0244,41.9997,42.0121,25200.0
2014-01-06 13:30:00,67.84,67.9,67.84,67.86,30000.0,42.0059,42.043,42.0059,42.0182,30000.0
2014-01-06 13:35:00,67.86,67.88,67.84,67.87,27900.0,42.0182,42.0306,42.0059,42.0244,27900.0
2014-01-06 13:40:00,67.87,67.91,67.84,67.84,28700.0,42.0244,42.0492,42.0059,42.0059,28700.0
2014-01-06 13:45:00,67.84,67.85,67.8,67.85,38600.0,42.0059,42.0121,41.9811,42.0121,38600.0
2014-01-06 13:50:00,67.84,68.0,67.84,67.87,62100.0,42.0059,42.1049,42.0059,42.0244,62100.0
2014-01-06 13:55:00,67.87,68.0,67.87,67.98,28500.0,42.0244,42.1049,42.0244,42.0926,28500.0
2014-01-06 14:00:00,67.98,68.03,67.96,67.96,20100.0,42.0926,42.1235,42.0802,42.0802,20100.0
2014-01-06 14:05:00,67.97,67.98,67.88,67.89,18800.0,42.0864,42.0926,42.0306,42.0368,18800.0
2014-01-06 14:10:00,67.88,67.98,67.88,67.92,31000.0,42.0306,42.0926,42.0306,42.0554,31000.0
2014-01-06 14:15:00,67.92,67.94,67.89,67.92,15000.0,42.0554,42.0678,42.0368,42.0554,15000.0
2014-01-06 14:20:00,67.91,67.98,67.89,67.95,21100.0,42.0492,42.0926,42.0368,42.074,21100.0
2014-01-06 14:25:00,67.95,67.95,67.84,67.87,22800.0,42.074,42.074,42.0059,42.0244,22800.0
2014-01-06 14:30:00,67.88,67.92,67.87,67.89,17800.0,42.0306,42.0554,42.0244,42.0368,17800.0
2014-01-06 14:35:00,67.89,67.95,67.89,67.93,20100.0,42.0368,42.074,42.0368,42.0616,20100.0
2014-01-06 14:40:00,67.92,67.99,67.91,67.94,28300.0,42.0554,42.0987,42.0492,42.0678,28300.0
2014-01-06 14:45:00,67.95,67.95,67.9,67.92,20800.0,42.074,42.074,42.043,42.0554,20800.0
2014-01-06 14:50:00,67.93,67.95,67.91,67.91,14900.0,42.0616,42.074,42.0492,42.0492,14900.0
2014-01-06 14:55:00,67.91,67.97,67.91,67.95,21500.0,42.0492,42.0864,42.0492,42.074,21500.0
2014-01-06 15:00:00,67.95,67.95,67.91,67.95,23800.0,42.074,42.074,42.0492,42.074,23800.0
2014-01-06 15:05:00,67.95,67.97,67.92,67.95,23500.0,42.074,42.0864,42.0554,42.074,23500.0
2014-01-06 15:10:00,67.96,68.0,67.95,67.99,36500.0,42.0802,42.1049,42.074,42.0987,36500.0
2014-01-06 15:15:00,67.98,68.06,67.98,68.05,35500.0,42.0926,42.1421,42.0926,42.1359,35500.0
2014-01-06 15:20:00,68.04,68.04,68.0,68.01,32100.0,42.1297,42.1297,42.1049,42.1111,32100.0
2014-01-06 15:25:00,68.0,68.01,67.96,67.99,22800.0,42.1049,42.1111,42.0802,42.0987,22800.0
2014-01-06 15:30:00,67.99,68.01,67.88,67.88,47300.0,42.0987,42.1111,42.0306,42.0306,47300.0
2014-01-06 15:35:00,67.88,67.97,67.87,67.96,45100.0,42.0306,42.0864,42.0244,42.0802,45100.0
2014-01-06 15:40:00,67.96,67.99,67.94,67.98,28600.0,42.0802,42.0987,42.0678,42.0926,28600.0
2014-01-06 15:45:00,67.98,68.02,67.98,67.99,77000.0,42.0926,42.1173,42.0926,42.0987,77000.0
2014-01-06 15:50:00,67.99,68.01,67.97,67.98,92800.0,42.0987,42.1111,42.0864,42.0926,92800.0
2014-01-06 15:55:00,67.98,68.02,67.95,67.95,241400.0,42.0926,42.1173,42.074,42.074,241400.0
2014-01-07 09:30:00,68.03,68.45,68.0,68.4,65200.0,42.1235,42.3836,42.1049,42.3526,65200.0
2014-01-07 09:35:00,68.41,68.42,68.2,68.21,23800.0,42.3588,42.365,42.2288,42.235,23800.0
2014-01-07 09:40:00,68.21,68.42,68.17,68.37,85700.0,42.235,42.365,42.2102,42.334,85700.0
2014-01-07 09:45:00,68.34,68.54,68.31,68.37,54100.0,42.3155,42.4393,42.2969,42.334,54100.0
2014-01-07 09:50:00,68.37,68.51,68.32,68.42,34400.0,42.334,42.4207,42.3031,42.365,34400.0
2014-01-07 09:55:00,68.41,68.44,68.19,68.23,43100.0,42.3588,42.3774,42.2226,42.2473,43100.0
2014-01-07 10:00:00,68.22,68.48,68.21,68.39,47300.0,42.2412,42.4021,42.235,42.3464,47300.0
2014-01-07 10:05:00,68.41,68.48,68.35,68.35,81100.0,42.3588,42.4021,42.3217,42.3217,81100.0
2014-01-07 10:10:00,68.36,68.44,68.34,68.43,24400.0,42.3278,42.3774,42.3155,42.3712,24400.0
2014-01-07 10:15:00,68.45,68.52,68.43,68.46,17200.0,42.3836,42.4269,42.3712,42.3898,17200.0
2014-01-07 10:20:00,68.48,68.5,68.44,68.46,17800.0,42.4021,42.4145,42.3774,42.3898,17800.0
2014-01-07 10:25:00,68.48,68.53,68.46,68.47,19800.0,42.4021,42.4331,42.3898,42.396,19800.0
2014-01-07 10:30:00,68.47,68.48,68.41,68.46,27600.0,42.396,42.4021,42.3588,42.3898,27600.0
2014-01-07 10:35:00,68.45,68.49,68.42,68.47,20600.0,42.3836,42.4083,42.365,42.396,20600.0
2014-01-07 10:40:00,68.48,68.51,68.41,68.44,32200.0,42.4021,42.4207,42.3588,42.3774,32200.0
2014-01-07 10:45:00,68.44,68.48,68.4,68.45,63400.0,42.3774,42.4021,42.3526,42.3836,63400.0
2014-01-07 10:50:00,68.45,68.45,68.31,68.31,41400.0,42.3836,42.3836,42.2969,42.2969,41400.0
2014-01-07 10:55:00,68.32,68.36,68.3,68.34,29900.0,42.3031,42.3278,42.2907,42.3155,29900.0
2014-01-07 11:00:00,68.34,68.41,68.34,68.4,14000.0,42.3155,42.3588,42.3155,42.3526,14000.0
2014-01-07 11:05:00,68.4,68.43,68.34,68.35,34900.0,42.3526,42.3712,42.3155,42.3217,34900.0
2014-01-07 11:10:00,68.35,68.39,68.32,68.39,25700.0,42.3217,42.3464,42.3031,42.3464,25700.0
2014-01-07 11:15:00,68.37,68.47,68.37,68.45,20700.0,42.334,42.396,42.334,42.3836,20700.0
2014-01-07 11:20:00,68.47,68.53,68.45,68.5,34800.0,42.396,42.4331,42.3836,42.4145,34800.0
2014-01-07 11:25:00,68.51,68.51,68.4,68.42,13500.0,42.4207,42.4207,42.3526,42.365,13500.0
2014-01-07 11:30:00,68.41,68.46,68.4,68.41,40200.0,42.3588,42.3898,42.3526,42.3588,40200.0
2014-01-07 11:35:00,68.41,68.46,68.4,68.4,25600.0,42.3588,42.3898,42.3526,42.3526,25600.0
2014-01-07 11:40:00,68.4,68.46,68.38,68.39,40800.0,42.3526,42.3898,42.3402,42.3464,40800.0
2014-01-07 11:45:00,68.38,68.47,68.38,68.44,49300.0,42.3402,42.396,42.3402,42.3774,49300.0
2014-01-07 11:50:00,68.43,68.43,68.3,68.34,40400.0,42.3712,42.3712,42.2907,42.3155,40400.0
2014-01-07 11:55:00,68.34,68.35,68.3,68.33,27700.0,42.3155,42.3217,42.2907,42.3093,27700.0
2014-01-07 12:00:00,68.33,68.33,68.26,68.31,27300.0,42.3093,42.3093,42.2659,42.2969,27300.0
2014-01-07 12:05:00,68.31,68.35,68.29,68.35,28600.0,42.2969,42.3217,42.2845,42.3217,28600.0
2014-01-07 12:10:00,68.35,68.46,68.34,68.44,28200.0,42.3217,42.3898,42.3155,42.3774,28200.0
2014-01-07 12:15:00,68.44,68.45,68.37,68.4,33900.0,42.3774,42.3836,42.334,42.3526,33900.0
2014-01-07 12:20:00,68.39,68.43,68.38,68.38,24200.0,42.3464,42.3712,42.3402,42.3402,24200.0
2014-01-07 12:25:00,68.38,68.47,68.38,68.46,38900.0,42.3402,42.396,42.3402,42.3898,38900.0
2014-01-07 12:30:00,68.47,68.49,68.42,68.46,51900.0,42.396,42.4083,42.365,42.3898,51900.0
2014-01-07 12:35:00,68.45,68.54,68.45,68.48,24800.0,42.3836,42.4393,42.3836,42.4021,24800.0
2014-01-07 12:40:00,68.49,68.51,68.44,68.47,25300.0,42.4083,42.4207,42.3774,42.396,25300.0
2014-01-07 12:45:00,68.47,68.47,68.37,68.41,23000.0,42.396,42.396,42.334,42.3588,23000.0
2014-01-07 12:50:00,68.41,68.41,68.33,68.35,33800.0,42.3588,42.3588,42.3093,42.3217,33800.0
2014-01-07 12:55:00,68.35,68.41,68.34,68.39,19100.0,42.3217,42.3588,42.3155,42.3464,19100.0
2014-01-07 13:00:00,68.39,68.4,68.32,68.32,29000.0,42.3464,42.3526,42.3031,42.3031,29000.0
2014-01-07 13:05:00,68.32,68.36,68.3,68.32,21600.0,42.3031,42.3278,42.2907,42.3031,21600.0
2014-01-07 13:10:00,68.33,68.37,68.31,68.35,25700.0,42.3093,42.334,42.2969,42.3217,25700.0
2014-01-07 13:15:00,68.36,68.36,68.3,68.34,24300.0,42.3278,42.3278,42.2907,42.3155,24300.0
2014-01-07 13:20:00,68.32,68.36,68.3,68.31,27400.0,42.3031,42.3278,42.2907,42.2969,27400.0
2014-01-07 13:25:00,68.3,68.34,68.28,68.28,16200.0,42.2907,42.3155,42.2783,42.2783,16200.0
2014-01-07 13:30:00,68.28,68.35,68.28,68.32,25700.0,42.2783,42.3217,42.2783,42.3031,25700.0
2014-01-07 13:35:00,68.31,68.37,68.3,68.33,22000.0,42.2969,42.334,42.2907,42.3093,22000.0
2014-01-07 13:40:00,68.33,68.37,68.31,68.33,28600.0,42.3093,42.334,42.2969,42.3093,28600.0
2014-01-07 13:45:00,68.34,68.36,68.29,68.29,13200.0,42.3155,42.3278,42.2845,42.2845,13200.0
2014-01-07 13:50:00,68.28,68.29,68.22,68.23,34800.0,42.2783,42.2845,42.2412,42.2473,34800.0
2014-01-07 13:55:00,68.24,68.27,68.23,68.25,18300.0,42.2535,42.2721,42.2473,42.2597,18300.0
2014-01-07 14:00:00,68.25,68.26,68.18,68.26,30600.0,42.2597,42.2659,42.2164,42.2659,30600.0
2014-01-07 14:05:00,68.26,68.3,68.23,68.26,29600.0,42.2659,42.2907,42.2473,42.2659,29600.0
2014-01-07 14:10:00,68.26,68.31,68.23,68.28,20400.0,42.2659,42.2969,42.2473,42.2783,20400.0
2014-01-07 14:15:00,68.28,68.28,68.22,68.24,19700.0,42.2783,42.2783,42.2412,42.2535,19700.0
2014-01-07 14:20:00,68.25,68.31,68.23,68.29,26400.0,42.2597,42.2969,42.2473,42.2845,26400.0
2014-01-07 14:25:00,68.29,68.39,68.28,68.38,66200.0,42.2845,42.3464,42.2783,42.3402,66200.0
2014-01-07 14:30:00,68.39,68.44,68.34,68.34,40300.0,42.3464,42.3774,42.3155,42.3155,40300.0
2014-01-07 14:35:00,68.34,68.37,68.3,68.37,31400.0,42.3155,42.334,42.2907,42.334,31400.0
2014-01-07 14:40:00,68.35,68.37,68.31,68.32,26400.0,42.3217,42.334,42.2969,42.3031,26400.0
2014-01-07 14:45:00,68.33,68.36,68.28,68.34,53400.0,42.3093,42.3278,42.2783,42.3155,53400.0
2014-01-07 14:50:00,68.33,68.33,68.27,68.32,39900.0,42.3093,42.3093,42.2721,42.3031,39900.0
2014-01-07 14:55:00,68.31,68.38,68.31,68.35,27400.0,42.2969,42.3402,42.2969,42.3217,27400.0
2014-01-07 15:00:00,68.37,68.39,68.34,68.36,43900.0,42.334,42.3464,42.3155,42.3278,43900.0
2014-01-07 15:05:00,68.36,68.4,68.34,68.37,21000.0,42.3278,42.3526,42.3155,42.334,21000.0
2014-01-07 15:10:00,68.38,68.4,68.33,68.33,18400.0,42.3402,42.3526,42.3093,42.3093,18400.0
2014-01-07 15:15:00,68.34,68.36,68.31,68.34,19100.0,42.3155,42.3278,42.2969,42.3155,19100.0
2014-01-07 15:20:00,68.33,68.34,68.31,68.34,23800.0,42.3093,42.3155,42.2969,42.3155,23800.0
2014-01-07 15:25:00,68.34,68.42,68.31,68.38,34100.0,42.3155,42.365,42.2969,42.3402,34100.0
2014-01-07 15:30:00,68.39,68.45,68.38,68.4,37700.0,42.3464,42.3836,42.3402,42.3526,37700.0
2014-01-07 15:35:00,68.4,68.43,68.32,68.43,59300.0,42.3526,42.3712,42.3031,42.3712,59300.0
2014-01-07 15:40:00,68.42,68.49,68.39,68.49,55600.0,42.365,42.4083,42.3464,42.4083,55600.0
2014-01-07 15:45:00,68.49,68.51,68.43,68.43,70300.0,42.4083,42.4207,42.3712,42.3712,70300.0
2014-01-07 15:50:00,68.43,68.51,68.42,68.43,103600.0,42.3712,42.4207,42.365,42.3712,103600.0
2014-01-07 15:55:00,68.44,68.51,68.43,68.48,188400.0,42.3774,42.4207,42.3712,42.4021,188400.0
2014-01-08 09:30:00,68.49,68.49,68.02,68.05,62200.0,42.4083,42.4083,42.1173,42.1359,62200.0
2014-01-08 09:35:00,68.05,68.16,67.93,67.95,35900.0,42.1359,42.204,42.0616,42.074,35900.0
2014-01-08 09:40:00,67.98,68.04,67.93,67.98,21700.0,42.0926,42.1297,42.0616,42.0926,21700.0
2014-01-08 09:45:00,67.98,68.07,67.92,67.96,34500.0,42.0926,42.1483,42.0554,42.0802,34500.0
2014-01-08 09:50:00,67.94,67.98,67.77,67.81,63500.0,42.0678,42.0926,41.9625,41.9873,63500.0
2014-01-08 09:55:00,67.8,67.91,67.78,67.84,30000.0,41.9811,42.0492,41.9687,42.0059,30000.0
2014-01-08 10:00:00,67.84,67.93,67.8,67.86,45800.0,42.0059,42.0616,41.9811,42.0182,45800.0
2014-01-08 10:05:00,67.87,67.91,67.84,67.9,34100.0,42.0244,42.0492,42.0059,42.043,34100.0
2014-01-08 10:10:00,67.9,67.97,67.82,67.97,135900.0,42.043,42.0864,41.9935,42.0864,135900.0
2014-01-08 10:15:00,67.95,68.01,67.87,68.0,35600.0,42.074,42.1111,42.0244,42.1049,35600.0
2014-01-08 10:20:00,68.0,68.16,68.0,68.03,54900.0,42.1049,42.204,42.1049,42.1235,54900.0
2014-01-08 10:25:00,68.04,68.17,68.04,68.13,25700.0,42.1297,42.2102,42.1297,42.1854,25700.0
2014-01-08 10:30:00,68.12,68.13,68.0,68.01,23300.0,42.1792,42.1854,42.1049,42.1111,23300.0
2014-01-08 10:35:00,68.03,68.08,67.99,67.99,32600.0,42.1235,42.1545,42.0987,42.0987,32600.0
2014-01-08 10:40:00,67.99,68.01,67.88,67.88,632400.0,42.0987,42.1111,42.0306,42.0306,632400.0
2014-01-08 10:45:00,67.9,67.97,67.84,67.97,51300.0,42.043,42.0864,42.0059,42.0864,51300.0
2014-01-08 10:50:00,67.96,68.02,67.95,67.99,57300.0,42.0802,42.1173,42.074,42.0987,57300.0
2014-01-08 10:55:00,68.0,68.02,67.97,67.99,21400.0,42.1049,42.1173,42.0864,42.0987,21400.0
2014-01-08 11:00:00,67.99,68.02,67.97,67.97,31000.0,42.0987,42.1173,42.0864,42.0864,31000.0
2014-01-08 11:05:00,67.97,67.99,67.86,67.87,42900.0,42.0864,42.0987,42.0182,42.0244,42900.0
2014-01-08 11:10:00,67.86,67.86,67.77,67.79,46800.0,42.0182,42.0182,41.9625,41.9749,46800.0
2014-01-08 11:15:00,67.79,67.8,67.75,67.76,40000.0,41.9749,41.9811,41.9501,41.9563,40000.0
2014-01-08 11:20:00,67.76,67.78,67.68,67.69,60400.0,41.9563,41.9687,41.9068,41.913,60400.0
2014-01-08 11:25:00,67.69,67.73,67.66,67.72,42100.0,41.913,41.9378,41.8944,41.9316,42100.0
2014-01-08 11:30:00,67.72,67.8,67.72,67.78,33000.0,41.9316,41.9811,41.9316,41.9687,33000.0
2014-01-08 11:35:00,67.79,67.9,67.78,67.86,34400.0,41.9749,42.043,41.9687,42.0182,34400.0
2014-01-08 11:40:00,67.85,67.93,67.83,67.89,32800.0,42.0121,42.0616,41.9997,42.0368,32800.0
2014-01-08 11:45:00,67.89,67.9,67.79,67.8,28600.0,42.0368,42.043,41.9749,41.9811,28600.0
2014-01-08 11:50:00,67.8,67.8,67.76,67.77,28500.0,41.9811,41.9811,41.9563,41.9625,28500.0
2014-01-08 11:55:00,67.77,67.82,67.75,67.77,25500.0,41.9625,41.9935,41.9501,41.9625,25500.0
2014-01-08 12:00:00,67.77,67.82,67.75,67.79,51300.0,41.9625,41.9935,41.9501,41.9749,51300.0
2014-01-08 12:05:00,67.79,67.79,67.74,67.74,13900.0,41.9749,41.9749,41.9439,41.9439,13900.0
2014-01-08 12:10:00,67.73,67.75,67.72,67.73,15200.0,41.9378,41.9501,41.9316,41.9378,15200.0
2014-01-08 12:15:00,67.73,67.8,67.7,67.79,17900.0,41.9378,41.9811,41.9192,41.9749,17900.0
2014-01-08 12:20:00,67.78,67.83,67.78,67.79,21200.0,41.9687,41.9997,41.9687,41.9749,21200.0
2014-01-08 12:25:00,67.79,67.81,67.73,67.77,23900.0,41.9749,41.9873,41.9378,41.9625,23900.0
2014-01-08 12:30:00,67.76,67.8,67.72,67.73,20100.0,41.9563,41.9811,41.9316,41.9378,20100.0
2014-01-08 12:35:00,67.72,67.73,67.7,67.71,14400.0,41.9316,41.9378,41.9192,41.9254,14400.0
2014-01-08 12:40:00,67.7,67.72,67.69,67.71,19900.0,41.9192,41.9316,41.913,41.9254,19900.0
2014-01-08 12:45:00,67.71,67.71,67.69,67.7,16000.0,41.9254,41.9254,41.913,41.9192,16000.0
2014-01-08 12:50:00,67.69,67.75,67.69,67.71,36800.0,41.913,41.9501,41.913,41.9254,36800.0
2014-01-08 12:55:00,67.71,67.73,67.69,67.72,30800.0,41.9254,41.9378,41.913,41.9316,30800.0
2014-01-08 13:00:00,67.71,67.74,67.7,67.71,26300.0,41.9254,41.9439,41.9192,41.9254,26300.0
2014-01-08 13:05:00,67.72,67.74,67.69,67.71,47900.0,41.9316,41.9439,41.913,41.9254,47900.0
2014-01-08 13:10:00,67.71,67.72,67.68,67.71,30200.0,41.9254,41.9316,41.9068,41.9254,30200.0
2014-01-08 13:15:00,67.7,67.72,67.69,67.7,60200.0,41.9192,41.9316,41.913,41.9192,60200.0
2014-01-08 13:20:00,67.7,67.73,67.69,67.73,40400.0,41.9192,41.9378,41.913,41.9378,40400.0
2014-01-08 13:25:00,67.72,67.83,67.72,67.83,31000.0,41.9316,41.9997,41.9316,41.9997,31000.0
2014-01-08 13:30:00,67.83,67.83,67.78,67.82,33600.0,41.9997,41.9997,41.9687,41.9935,33600.0
2014-01-08 13:35:00,67.82,67.83,67.76,67.8,22800.0,41.9935,41.9997,41.9563,41.9811,22800.0
2014-01-08 13:40:00,67.81,67.82,67.73,67.75,33300.0,41.9873,41.9935,41.9378,41.9501,33300.0
2014-01-08 13:45:00,67.75,67.79,67.74,67.75,31800.0,41.9501,41.9749,41.9439,41.9501,31800.0
2014-01-08 13:50:00,67.75,67.84,67.72,67.83,34500.0,41.9501,42.0059,41.9316,41.9997,34500.0
2014-01-08 13:55:00,67.82,67.82,67.75,67.77,25200.0,41.9935,41.9935,41.9501,41.9625,25200.0
2014-01-08 14:00:00,67.76,67.85,67.71,67.83,49700.0,41.9563,42.0121,41.9254,41.9997,49700.0
2014-01-08 14:05:00,67.85,67.87,67.69,67.73,37100.0,42.0121,42.0244,41.913,41.9378,37100.0
2014-01-08 14:10:00,67.73,67.85,67.72,67.81,17800.0,41.9378,42.0121,41.9316,41.9873,17800.0
2014-01-08 14:15:00,67.8,67.88,67.72,67.85,31300.0,41.9811,42.0306,41.9316,42.0121,31300.0
2014-01-08 14:20:00,67.85,67.87,67.72,67.75,36100.0,42.0121,42.0244,41.9316,41.9501,36100.0
2014-01-08 14:25:00,67.75,67.79,67.71,67.73,19200.0,41.9501,41.9749,41.9254,41.9378,19200.0
2014-01-08 14:30:00,67.73,67.88,67.73,67.88,33800.0,41.9378,42.0306,41.9378,42.0306,33800.0
2014-01-08 14:35:00,67.89,67.89,67.71,67.76,24500.0,42.0368,42.0368,41.9254,41.9563,24500.0
2014-01-08 14:40:00,67.76,67.81,67.72,67.8,29900.0,41.9563,41.9873,41.9316,41.9811,29900.0
2014-01-08 14:45:00,67.8,67.8,67.72,67.74,19600.0,41.9811,41.9811,41.9316,41.9439,19600.0
2014-01-08 14:50:00,67.73,67.79,67.73,67.76,28700.0,41.9378,41.9749,41.9378,41.9563,28700.0
2014-01-08 14:55:00,67.75,67.81,67.74,67.8,24700.0,41.9501,41.9873,41.9439,41.9811,24700.0
2014-01-08 15:00:00,67.8,67.86,67.79,67.8,27500.0,41.9811,42.0182,41.9749,41.9811,27500.0
2014-01-08 15:05:00,67.81,67.82,67.76,67.77,30000.0,41.9873,41.9935,41.9563,41.9625,30000.0
2014-01-08 15:10:00,67.77,67.82,67.73,67.73,59100.0,41.9625,41.9935,41.9378,41.9378,59100.0
2014-01-08 15:15:00,67.74,67.76,67.68,67.69,65000.0,41.9439,41.9563,41.9068,41.913,65000.0
2014-01-08 15:20:00,67.7,67.73,67.66,67.67,70300.0,41.9192,41.9378,41.8944,41.9006,70300.0
2014-01-08 15:25:00,67.68,67.7,67.64,67.66,65700.0,41.9068,41.9192,41.882,41.8944,65700.0
2014-01-08 15:30:00,67.66,67.72,67.66,67.67,47300.0,41.8944,41.9316,41.8944,41.9006,47300.0
2014-01-08 15:35:00,67.68,67.8,67.67,67.8,72000.0,41.9068,41.9811,41.9006,41.9811,72000.0
2014-01-08 15:40:00,67.8,67.8,67.75,67.76,67200.0,41.9811,41.9811,41.9501,41.9563,67200.0
2014-01-08 15:45:00,67.77,67.9,67.77,67.89,144100.0,41.9625,42.043,41.9625,42.0368,144100.0
2014-01-08 15:50:00,67.89,67.89,67.85,67.85,93300.0,42.0368,42.0368,42.0121,42.0121,93300.0
2014-01-08 15:55:00,67.85,67.89,67.83,67.84,183200.0,42.0121,42.0368,41.9997,42.0059,183200.0
2014-01-09 09:30:00,67.89,68.0,67.7,67.72,55300.0,42.0368,42.1049,41.9192,41.9316,55300.0
2014-01-09 09:35:00,67.72,67.81,67.69,67.69,33700.0,41.9316,41.9873,41.913,41.913,33700.0
2014-01-09 09:40:00,67.7,67.73,67.57,67.7,53900.0,41.9192,41.9378,41.8387,41.9192,53900.0
2014-01-09 09:45:00,67.71,67.71,67.52,67.59,47200.0,41.9254,41.9254,41.8077,41.8511,47200.0
2014-01-09 09:50:00,67.58,67.61,67.48,67.48,74100.0,41.8449,41.8634,41.783,41.783,74100.0
2014-01-09 09:55:00,67.5,67.59,67.45,67.59,42600.0,41.7953,41.8511,41.7644,41.8511,42600.0
2014-01-09 10:00:00,67.6,67.78,67.59,67.75,49000.0,41.8573,41.9687,41.8511,41.9501,49000.0
2014-01-09 10:05:00,67.73,67.75,67.61,67.63,47300.0,41.9378,41.9501,41.8634,41.8758,47300.0
2014-01-09 10:10:00,67.65,67.7,67.62,67.67,46000.0,41.8882,41.9192,41.8696,41.9006,46000.0
2014-01-09 10:15:00,67.67,67.72,67.6,67.62,33400.0,41.9006,41.9316,41.8573,41.8696,33400.0
2014-01-09 10:20:00,67.62,67.7,67.61,67.68,29800.0,41.8696,41.9192,41.8634,41.9068,29800.0
2014-01-09 10:25:00,67.69,67.7,67.61,67.67,28600.0,41.913,41.9192,41.8634,41.9006,28600.0
2014-01-09 10:30:00,67.66,67.79,67.66,67.77,32200.0,41.8944,41.9749,41.8944,41.9625,32200.0
2014-01-09 10:35:00,67.79,67.8,67.74,67.76,22700.0,41.9749,41.9811,41.9439,41.9563,22700.0
2014-01-09 10:40:00,67.76,67.81,67.69,67.73,43400.0,41.9563,41.9873,41.913,41.9378,43400.0
2014-01-09 10:45:00,67.72,67.73,67.61,67.62,26700.0,41.9316,41.9378,41.8634,41.8696,26700.0
2014-01-09 10:50:00,67.61,67.68,67.58,67.63,34600.0,41.8634,41.9068,41.8449,41.8758,34600.0
2014-01-09 10:55:00,67.62,67.65,67.58,67.63,24800.0,41.8696,41.8882,41.8449,41.8758,24800.0
2014-01-09 11:00:00,67.61,67.72,67.59,67.71,35900.0,41.8634,41.9316,41.8511,41.9254,35900.0
2014-01-09 11:05:00,67.71,67.71,67.59,67.7,25800.0,41.9254,41.9254,41.8511,41.9192,25800.0
2014-01-09 11:10:00,67.71,67.79,67.68,67.72,29100.0,41.9254,41.9749,41.9068,41.9316,29100.0
2014-01-09 11:15:00,67.73,67.77,67.71,67.77,21100.0,41.9378,41.9625,41.9254,41.9625,21100.0
2014-01-09 11:20:00,67.76,67.82,67.72,67.82,34400.0,41.9563,41.9935,41.9316,41.9935,34400.0
2014-01-09 11:25:00,67.82,67.84,67.78,67.78,30900.0,41.9935,42.0059,41.9687,41.9687,30900.0
2014-01-09 11:30:00,67.78,67.85,67.76,67.78,43600.0,41.9687,42.0121,41.9563,41.9687,43600.0
2014-01-09 11:35:00,67.78,67.87,67.77,67.83,19400.0,41.9687,42.0244,41.9625,41.9997,19400.0
2014-01-09 11:40:00,67.84,67.84,67.69,67.71,22500.0,42.0059,42.0059,41.913,41.9254,22500.0
2014-01-09 11:45:00,67.71,67.85,67.71,67.78,25700.0,41.9254,42.0121,41.9254,41.9687,25700.0
2014-01-09 11:50:00,67.8,67.8,67.67,67.73,22500.0,41.9811,41.9811,41.9006,41.9378,22500.0
2014-01-09 11:55:00,67.73,67.73,67.65,67.71,21200.0,41.9378,41.9378,41.8882,41.9254,21200.0
2014-01-09 12:00:00,67.71,67.76,67.71,67.74,15600.0,41.9254,41.9563,41.9254,41.9439,15600.0
2014-01-09 12:05:00,67.74,67.77,67.71,67.71,16500.0,41.9439,41.9625,41.9254,41.9254,16500.0
2014-01-09 12:10:00,67.71,67.72,67.66,67.66,15100.0,41.9254,41.9316,41.8944,41.8944,15100.0
2014-01-09 12:15:00,67.68,67.68,67.64,67.66,20000.0,41.9068,41.9068,41.882,41.8944,20000.0
2014-01-09 12:20:00,67.67,67.68,67.62,67.68,19600.0,41.9006,41.9068,41.8696,41.9068,19600.0
2014-01-09 12:25:00,67.67,67.75,67.67,67.74,15100.0,41.9006,41.9501,41.9006,41.9439,15100.0
2014-01-09 12:30:00,67.74,67.78,67.72,67.76,33900.0,41.9439,41.9687,41.9316,41.9563,33900.0
2014-01-09 12:35:00,67.76,67.8,67.73,67.77,20500.0,41.9563,41.9811,41.9378,41.9625,20500.0
2014-01-09 12:40:00,67.76,67.83,67.76,67.81,18600.0,41.9563,41.9997,41.9563,41.9873,18600.0
2014-01-09 12:45:00,67.81,67.85,67.79,67.85,23800.0,41.9873,42.0121,41.9749,42.0121,23800.0
2014-01-09 12:50:00,67.85,67.9,67.84,67.9,29000.0,42.0121,42.043,42.0059,42.043,29000.0
2014-01-09 12:55:00,67.89,67.99,67.89,67.99,40400.0,42.0368,42.0987,42.0368,42.0987,40400.0
2014-01-09 13:00:00,67.99,68.01,67.95,67.96,24400.0,42.0987,42.1111,42.074,42.0802,24400.0
2014-01-09 13:05:00,67.95,67.98,67.91,67.92,22300.0,42.074,42.0926,42.0492,42.0554,22300.0
2014-01-09 13:10:00,67.91,67.96,67.88,67.9,20100.0,42.0492,42.0802,42.0306,42.043,20100.0
2014-01-09 13:15:00,67.9,67.9,67.82,67.89,18100.0,42.043,42.043,41.9935,42.0368,18100.0
2014-01-09 13:20:00,67.9,67.9,67.83,67.85,19800.0,42.043,42.043,41.9997,42.0121,19800.0
2014-01-09 13:25:00,67.86,67.96,67.86,67.94,12500.0,42.0182,42.0802,42.0182,42.0678,12500.0
2014-01-09 13:30:00,67.94,67.97,67.92,67.93,12100.0,42.0678,42.0864,42.0554,42.0616,12100.0
2014-01-09 13:35:00,67.93,67.93,67.86,67.89,19200.0,42.0616,42.0616,42.0182,42.0368,19200.0
2014-01-09 13:40:00,67.89,67.94,67.87,67.89,12100.0,42.0368,42.0678,42.0244,42.0368,12100.0
2014-01-09 13:45:00,67.89,67.94,67.88,67.92,12000.0,42.0368,42.0678,42.0306,42.0554,12000.0
2014-01-09 13:50:00,67.92,67.94,67.88,67.91,18200.0,42.0554,42.0678,42.0306,42.0492,18200.0
2014-01-09 13:55:00,67.9,67.96,67.88,67.89,13100.0,42.043,42.0802,42.0306,42.0368,13100.0
2014-01-09 14:00:00,67.9,67.92,67.82,67.83,15700.0,42.043,42.0554,41.9935,41.9997,15700.0
2014-01-09 14:05:00,67.83,67.83,67.76,67.76,17500.0,41.9997,41.9997,41.9563,41.9563,17500.0
2014-01-09 14:10:00,67.77,67.85,67.76,67.84,13600.0,41.9625,42.0121,41.9563,42.0059,13600.0
2014-01-09 14:15:00,67.84,67.85,67.78,67.79,18500.0,42.0059,42.0121,41.9687,41.9749,18500.0
2014-01-09 14:20:00,67.79,67.86,67.75,67.86,24900.0,41.9749,42.0182,41.9501,42.0182,24900.0
2014-01-09 14:25:00,67.86,67.86,67.78,67.78,15100.0,42.0182,42.0182,41.9687,41.9687,15100.0
2014-01-09 14:30:00,67.8,67.8,67.75,67.79,22700.0,41.9811,41.9811,41.9501,41.9749,22700.0
2014-01-09 14:35:00,67.79,67.8,67.71,67.74,41800.0,41.9749,41.9811,41.9254,41.9439,41800.0
2014-01-09 14:40:00,67.75,67.83,67.74,67.82,19300.0,41.9501,41.9997,41.9439,41.9935,19300.0
2014-01-09 14:45:00,67.83,67.86,67.81,67.84,18400.0,41.9997,42.0182,41.9873,42.0059,18400.0
2014-01-09 14:50:00,67.84,67.86,67.79,67.81,30100.0,42.0059,42.0182,41.9749,41.9873,30100.0
2014-01-09 14:55:00,67.82,67.85,67.78,67.79,31000.0,41.9935,42.0121,41.9687,41.9749,31000.0
2014-01-09 15:00:00,67.8,67.84,67.78,67.79,23200.0,41.9811,42.0059,41.9687,41.9749,23200.0
2014-01-09 15:05:00,67.79,67.84,67.76,67.76,47900.0,41.9749,42.0059,41.9563,41.9563,47900.0
2014-01-09 15:10:00,67.76,67.86,67.76,67.86,56500.0,41.9563,42.0182,41.9563,42.0182,56500.0
2014-01-09 15:15:00,67.86,67.89,67.84,67.87,39000.0,42.0182,42.0368,42.0059,42.0244,39000.0
2014-01-09 15:20:00,67.86,67.87,67.83,67.84,52200.0,42.0182,42.0244,41.9997,42.0059,52200.0
2014-01-09 15:25:00,67.84,67.87,67.81,67.83,44400.0,42.0059,42.0244,41.9873,41.9997,44400.0
2014-01-09 15:30:00,67.84,67.85,67.76,67.77,43200.0,42.0059,42.0121,41.9563,41.9625,43200.0
2014-01-09 15:35:00,67.76,67.83,67.72,67.83,59800.0,41.9563,41.9997,41.9316,41.9997,59800.0
2014-01-09 15:40:00,67.82,67.83,67.77,67.81,49600.0,41.9935,41.9997,41.9625,41.9873,49600.0
2014-01-09 15:45:00,67.82,67.84,67.78,67.81,59000.0,41.9935,42.0059,41.9687,41.9873,59000.0
2014-01-09 15:50:00,67.81,67.88,67.79,67.8,108800.0,41.9873,42.0306,41.9749,41.9811,108800.0
2014-01-09 15:55:00,67.8,67.87,67.8,67.86,117300.0,41.9811,42.0244,41.9811,42.0182,117300.0
2014-01-10 09:30:00,68.19,69.0,68.11,68.94,124500.0,42.2226,42.7241,42.173,42.687,124500.0
2014-01-10 09:35:00,68.95,69.5,68.91,69.27,205200.0,42.6932,43.0337,42.6684,42.8913,205200.0
2014-01-10 09:40:00,69.29,69.48,68.87,68.87,193800.0,42.9037,43.0213,42.6436,42.6436,193800.0
2014-01-10 09:45:00,68.91,69.06,68.69,68.88,94800.0,42.6684,42.7613,42.5322,42.6498,94800.0
2014-01-10 09:50:00,68.9,69.05,68.77,68.97,124600.0,42.6622,42.7551,42.5817,42.7055,124600.0
2014-01-10 09:55:00,68.97,68.97,68.76,68.82,49400.0,42.7055,42.7055,42.5755,42.6127,49400.0
2014-01-10 10:00:00,68.87,68.87,68.56,68.64,76400.0,42.6436,42.6436,42.4517,42.5012,76400.0
2014-01-10 10:05:00,68.63,68.73,68.52,68.55,102700.0,42.495,42.5569,42.4269,42.4455,102700.0
2014-01-10 10:10:00,68.56,68.65,68.5,68.64,80700.0,42.4517,42.5074,42.4145,42.5012,80700.0
2014-01-10 10:15:00,68.63,68.75,68.61,68.69,43400.0,42.495,42.5693,42.4826,42.5322,43400.0
2014-01-10 10:20:00,68.71,68.82,68.63,68.68,78300.0,42.5446,42.6127,42.495,42.526,78300.0
2014-01-10 10:25:00,68.67,68.73,68.63,68.68,67400.0,42.5198,42.5569,42.495,42.526,67400.0
2014-01-10 10:30:00,68.67,68.78,68.63,68.74,73500.0,42.5198,42.5879,42.495,42.5631,73500.0
2014-01-10 10:35:00,68.74,68.78,68.7,68.76,43400.0,42.5631,42.5879,42.5384,42.5755,43400.0
2014-01-10 10:40:00,68.75,68.8,68.69,68.7,42100.0,42.5693,42.6003,42.5322,42.5384,42100.0
2014-01-10 10:45:00,68.7,68.8,68.69,68.72,34100.0,42.5384,42.6003,42.5322,42.5508,34100.0
2014-01-10 10:50:00,68.72,68.81,68.7,68.7,24600.0,42.5508,42.6065,42.5384,42.5384,24600.0
2014-01-10 10:55:00,68.71,68.9,68.71,68.74,67000.0,42.5446,42.6622,42.5446,42.5631,67000.0
2014-01-10 11:00:00,68.74,68.77,68.68,68.71,34600.0,42.5631,42.5817,42.526,42.5446,34600.0
2014-01-10 11:05:00,68.7,68.73,68.56,68.65,37100.0,42.5384,42.5569,42.4517,42.5074,37100.0
2014-01-10 11:10:00,68.66,68.71,68.52,68.55,47000.0,42.5136,42.5446,42.4269,42.4455,47000.0
2014-01-10 11:15:00,68.55,68.64,68.5,68.5,34200.0,42.4455,42.5012,42.4145,42.4145,34200.0
2014-01-10 11:20:00,68.5,68.66,68.46,68.65,51400.0,42.4145,42.5136,42.3898,42.5074,51400.0
2014-01-10 11:25:00,68.64,68.71,68.1,68.55,64600.0,42.5012,42.5446,42.1669,42.4455,64600.0
2014-01-10 11:30:00,68.55,68.64,68.44,68.59,46600.0,42.4455,42.5012,42.3774,42.4703,46600.0
2014-01-10 11:35:00,68.59,68.67,68.49,68.67,55900.0,42.4703,42.5198,42.4083,42.5198,55900.0
2014-01-10 11:40:00,68.67,68.71,68.57,68.59,34100.0,42.5198,42.5446,42.4579,42.4703,34100.0
2014-01-10 11:45:00,68.58,68.7,68.54,68.66,29100.0,42.4641,42.5384,42.4393,42.5136,29100.0
2014-01-10 11:50:00,68.66,68.66,68.6,68.61,15000.0,42.5136,42.5136,42.4764,42.4826,15000.0
2014-01-10 11:55:00,68.62,68.68,68.56,68.57,28900.0,42.4888,42.526,42.4517,42.4579,28900.0
2014-01-10 12:00:00,68.56,68.65,68.52,68.62,29200.0,42.4517,42.5074,42.4269,42.4888,29200.0
2014-01-10 12:05:00,68.62,68.7,68.61,68.69,16800.0,42.4888,42.5384,42.4826,42.5322,16800.0
2014-01-10 12:10:00,68.69,68.71,68.61,68.7,24600.0,42.5322,42.5446,42.4826,42.5384,24600.0
2014-01-10 12:15:00,68.7,68.78,68.68,68.74,46200.0,42.5384,42.5879,42.526,42.5631,46200.0
2014-01-10 12:20:00,68.73,68.76,68.68,68.68,23200.0,42.5569,42.5755,42.526,42.526,23200.0
2014-01-10 12:25:00,68.68,68.73,68.66,68.72,18300.0,42.526,42.5569,42.5136,42.5508,18300.0
2014-01-10 12:30:00,68.72,68.76,68.72,68.76,12300.0,42.5508,42.5755,42.5508,42.5755,12300.0
2014-01-10 12:35:00,68.76,68.76,68.65,68.69,35100.0,42.5755,42.5755,42.5074,42.5322,35100.0
2014-01-10 12:40:00,68.69,68.71,68.64,68.66,86700.0,42.5322,42.5446,42.5012,42.5136,86700.0
2014-01-10 12:45:00,68.65,68.68,68.58,68.6,25700.0,42.5074,42.526,42.4641,42.4764,25700.0
2014-01-10 12:50:00,68.6,68.64,68.56,68.56,33300.0,42.4764,42.5012,42.4517,42.4517,33300.0
2014-01-10 12:55:00,68.57,68.57,68.52,68.55,18900.0,42.4579,42.4579,42.4269,42.4455,18900.0
2014-01-10 13:00:00,68.55,68.61,68.54,68.56,51100.0,42.4455,42.4826,42.4393,42.4517,51100.0
2014-01-10 13:05:00,68.56,68.61,68.53,68.58,41900.0,42.4517,42.4826,42.4331,42.4641,41900.0
2014-01-10 13:10:00,68.58,68.58,68.52,68.56,27300.0,42.4641,42.4641,42.4269,42.4517,27300.0
2014-01-10 13:15:00,68.55,68.56,68.53,68.54,16200.0,42.4455,42.4517,42.4331,42.4393,16200.0
2014-01-10 13:20:00,68.54,68.55,68.52,68.54,22400.0,42.4393,42.4455,42.4269,42.4393,22400.0
2014-01-10 13:25:00,68.54,68.55,68.52,68.54,18900.0,42.4393,42.4455,42.4269,42.4393,18900.0
2014-01-10 13:30:00,68.54,68.57,68.53,68.57,36000.0,42.4393,42.4579,42.4331,42.4579,36000.0
2014-01-10 13:35:00,68.57,68.59,68.55,68.55,16000.0,42.4579,42.4703,42.4455,42.4455,16000.0
2014-01-10 13:40:00,68.56,68.59,68.55,68.57,38800.0,42.4517,42.4703,42.4455,42.4579,38800.0
2014-01-10 13:45:00,68.56,68.57,68.55,68.56,19400.0,42.4517,42.4579,42.4455,42.4517,19400.0
2014-01-10 13:50:00,68.57,68.61,68.56,68.57,18800.0,42.4579,42.4826,42.4517,42.4579,18800.0
2014-01-10 13:55:00,68.57,68.59,68.5,68.52,28700.0,42.4579,42.4703,42.4145,42.4269,28700.0
2014-01-10 14:00:00,68.52,68.57,68.51,68.55,15500.0,42.4269,42.4579,42.4207,42.4455,15500.0
2014-01-10 14:05:00,68.56,68.62,68.54,68.62,17500.0,42.4517,42.4888,42.4393,42.4888,17500.0
2014-01-10 14:10:00,68.63,68.71,68.63,68.7,16600.0,42.495,42.5446,42.495,42.5384,16600.0
2014-01-10 14:15:00,68.7,68.7,68.61,68.61,14200.0,42.5384,42.5384,42.4826,42.4826,14200.0
2014-01-10 14:20:00,68.6,68.65,68.6,68.62,22100.0,42.4764,42.5074,42.4764,42.4888,22100.0
2014-01-10 14:25:00,68.64,68.64,68.61,68.62,18100.0,42.5012,42.5012,42.4826,42.4888,18100.0
2014-01-10 14:30:00,68.62,68.67,68.61,68.64,27900.0,42.4888,42.5198,42.4826,42.5012,27900.0
2014-01-10 14:35:00,68.64,68.66,68.63,68.65,27400.0,42.5012,42.5136,42.495,42.5074,27400.0
2014-01-10 14:40:00,68.66,68.68,68.62,68.63,34700.0,42.5136,42.526,42.4888,42.495,34700.0
2014-01-10 14:45:00,68.63,68.65,68.6,68.62,42700.0,42.495,42.5074,42.4764,42.4888,42700.0
2014-01-10 14:50:00,68.61,68.62,68.53,68.56,83200.0,42.4826,42.4888,42.4331,42.4517,83200.0
2014-01-10 14:55:00,68.55,68.56,68.51,68.54,40400.0,42.4455,42.4517,42.4207,42.4393,40400.0
2014-01-10 15:00:00,68.55,68.64,68.55,68.59,88900.0,42.4455,42.5012,42.4455,42.4703,88900.0
2014-01-10 15:05:00,68.58,68.65,68.55,68.63,44500.0,42.4641,42.5074,42.4455,42.495,44500.0
2014-01-10 15:10:00,68.62,68.63,68.57,68.58,40500.0,42.4888,42.495,42.4579,42.4641,40500.0
2014-01-10 15:15:00,68.59,68.61,68.55,68.56,71400.0,42.4703,42.4826,42.4455,42.4517,71400.0
2014-01-10 15:20:00,68.57,68.58,68.55,68.56,54700.0,42.4579,42.4641,42.4455,42.4517,54700.0
2014-01-10 15:25:00,68.56,68.57,68.51,68.51,90100.0,42.4517,42.4579,42.4207,42.4207,90100.0
2014-01-10 15:30:00,68.51,68.57,68.5,68.52,108200.0,42.4207,42.4579,42.4145,42.4269,108200.0
2014-01-10 15:35:00,68.52,68.56,68.51,68.52,73200.0,42.4269,42.4517,42.4207,42.4269,73200.0
2014-01-10 15:40:00,68.53,68.53,68.49,68.5,80800.0,42.4331,42.4331,42.4083,42.4145,80800.0
2014-01-10 15:45:00,68.5,68.52,68.44,68.44,105900.0,42.4145,42.4269,42.3774,42.3774,105900.0
2014-01-10 15:50:00,68.45,68.46,68.42,68.44,110200.0,42.3836,42.3898,42.365,42.3774,110200.0
2014-01-10 15:55:00,68.45,68.6,68.45,68.59,182000.0,42.3836,42.4764,42.3836,42.4703,182000.0
2014-01-13 09:30:00,68.03,68.1,67.82,67.92,212400.0,42.1235,42.1669,41.9935,42.0554,212400.0
2014-01-13 09:35:00,67.92,68.04,67.79,68.01,88400.0,42.0554,42.1297,41.9749,42.1111,88400.0
2014-01-13 09:40:00,68.01,68.08,67.83,68.03,87400.0,42.1111,42.1545,41.9997,42.1235,87400.0
2014-01-13 09:45:00,68.03,68.2,68.02,68.03,81000.0,42.1235,42.2288,42.1173,42.1235,81000.0
2014-01-13 09:50:00,68.03,68.13,67.98,68.04,80900.0,42.1235,42.1854,42.0926,42.1297,80900.0
2014-01-13 09:55:00,68.05,68.08,67.94,67.94,35700.0,42.1359,42.1545,42.0678,42.0678,35700.0
2014-01-13 10:00:00,67.97,68.1,67.93,68.05,32400.0,42.0864,42.1669,42.0616,42.1359,32400.0
2014-01-13 10:05:00,68.06,68.16,68.02,68.06,22900.0,42.1421,42.204,42.1173,42.1421,22900.0
2014-01-13 10:10:00,68.07,68.16,68.07,68.11,23300.0,42.1483,42.204,42.1483,42.173,23300.0
2014-01-13 10:15:00,68.12,68.19,68.04,68.07,29000.0,42.1792,42.2226,42.1297,42.1483,29000.0
2014-01-13 10:20:00,68.08,68.13,68.01,68.13,47400.0,42.1545,42.1854,42.1111,42.1854,47400.0
2014-01-13 10:25:00,68.12,68.15,68.03,68.03,30100.0,42.1792,42.1978,42.1235,42.1235,30100.0
2014-01-13 10:30:00,68.03,68.11,68.0,68.06,39900.0,42.1235,42.173,42.1049,42.1421,39900.0
2014-01-13 10:35:00,68.05,68.07,67.94,67.96,38300.0,42.1359,42.1483,42.0678,42.0802,38300.0
2014-01-13 10:40:00,67.96,67.98,67.92,67.92,25400.0,42.0802,42.0926,42.0554,42.0554,25400.0
2014-01-13 10:45:00,67.93,68.0,67.93,67.94,22900.0,42.0616,42.1049,42.0616,42.0678,22900.0
2014-01-13 10:50:00,67.94,67.96,67.9,67.95,16100.0,42.0678,42.0802,42.043,42.074,16100.0
2014-01-13 10:55:00,67.95,67.95,67.82,67.82,19400.0,42.074,42.074,41.9935,41.9935,19400.0
2014-01-13 11:00:00,67.83,67.83,67.77,67.77,31200.0,41.9997,41.9997,41.9625,41.9625,31200.0
2014-01-13 11:05:00,67.78,67.81,67.76,67.79,36100.0,41.9687,41.9873,41.9563,41.9749,36100.0
2014-01-13 11:10:00,67.79,67.88,67.79,67.85,28000.0,41.9749,42.0306,41.9749,42.0121,28000.0
2014-01-13 11:15:00,67.85,67.9,67.83,67.86,18400.0,42.0121,42.043,41.9997,42.0182,18400.0
2014-01-13 11:20:00,67.85,67.85,67.79,67.8,19900.0,42.0121,42.0121,41.9749,41.9811,19900.0
2014-01-13 11:25:00,67.79,67.84,67.78,67.81,37400.0,41.9749,42.0059,41.9687,41.9873,37400.0
2014-01-13 11:30:00,67.81,67.89,67.79,67.85,37800.0,41.9873,42.0368,41.9749,42.0121,37800.0
2014-01-13 11:35:00,67.86,67.99,67.86,67.99,22800.0,42.0182,42.0987,42.0182,42.0987,22800.0
2014-01-13 11:40:00,67.98,68.05,67.96,68.01,17300.0,42.0926,42.1359,42.0802,42.1111,17300.0
2014-01-13 11:45:00,67.99,67.99,67.95,67.97,11400.0,42.0987,42.0987,42.074,42.0864,11400.0
2014-01-13 11:50:00,67.96,68.0,67.94,67.95,75600.0,42.0802,42.1049,42.0678,42.074,75600.0
2014-01-13 11:55:00,67.96,67.98,67.92,67.95,31300.0,42.0802,42.0926,42.0554,42.074,31300.0
2014-01-13 12:00:00,67.96,67.96,67.79,67.82,27900.0,42.0802,42.0802,41.9749,41.9935,27900.0
2014-01-13 12:05:00,67.82,67.9,67.79,67.89,34800.0,41.9935,42.043,41.9749,42.0368,34800.0
2014-01-13 12:10:00,67.89,67.9,67.84,67.84,21300.0,42.0368,42.043,42.0059,42.0059,21300.0
2014-01-13 12:15:00,67.85,67.9,67.85,67.89,19800.0,42.0121,42.043,42.0121,42.0368,19800.0
2014-01-13 12:20:00,67.89,67.97,67.88,67.93,22600.0,42.0368,42.0864,42.0306,42.0616,22600.0
2014-01-13 12:25:00,67.92,67.92,67.82,67.82,35400.0,42.0554,42.0554,41.9935,41.9935,35400.0
2014-01-13 12:30:00,67.82,67.83,67.75,67.76,19600.0,41.9935,41.9997,41.9501,41.9563,19600.0
2014-01-13 12:35:00,67.76,67.77,67.68,67.72,39100.0,41.9563,41.9625,41.9068,41.9316,39100.0
2014-01-13 12:40:00,67.73,67.79,67.73,67.78,12900.0,41.9378,41.9749,41.9378,41.9687,12900.0
2014-01-13 12:45:00,67.79,67.8,67.75,67.77,18300.0,41.9749,41.9811,41.9501,41.9625,18300.0
2014-01-13 12:50:00,67.78,67.82,67.76,67.79,29000.0,41.9687,41.9935,41.9563,41.9749,29000.0
2014-01-13 12:55:00,67.8,67.82,67.77,67.77,18600.0,41.9811,41.9935,41.9625,41.9625,18600.0
2014-01-13 13:00:00,67.76,67.79,67.76,67.77,23300.0,41.9563,41.9749,41.9563,41.9625,23300.0
2014-01-13 13:05:00,67.77,67.79,67.75,67.77,14300.0,41.9625,41.9749,41.9501,41.9625,14300.0
2014-01-13 13:10:00,67.77,67.79,67.7,67.73,23800.0,41.9625,41.9749,41.9192,41.9378,23800.0
2014-01-13 13:15:00,67.73,67.73,67.68,67.69,29300.0,41.9378,41.9378,41.9068,41.913,29300.0
2014-01-13 13:20:00,67.69,67.81,67.68,67.78,19100.0,41.913,41.9873,41.9068,41.9687,19100.0
2014-01-13 13:25:00,67.78,67.8,67.76,67.77,29500.0,41.9687,41.9811,41.9563,41.9625,29500.0
2014-01-13 13:30:00,67.77,67.78,67.72,67.74,173700.0,41.9625,41.9687,41.9316,41.9439,173700.0
2014-01-13 13:35:00,67.74,67.89,67.73,67.85,28200.0,41.9439,42.0368,41.9378,42.0121,28200.0
2014-01-13 13:40:00,67.84,67.88,67.81,67.83,16200.0,42.0059,42.0306,41.9873,41.9997,16200.0
2014-01-13 13:45:00,67.83,67.83,67.77,67.83,24700.0,41.9997,41.9997,41.9625,41.9997,24700.0
2014-01-13 13:50:00,67.82,67.84,67.8,67.84,9000.0,41.9935,42.0059,41.9811,42.0059,9000.0
2014-01-13 13:55:00,67.84,67.95,67.84,67.93,15600.0,42.0059,42.074,42.0059,42.0616,15600.0
2014-01-13 14:00:00,67.93,67.99,67.93,67.93,35400.0,42.0616,42.0987,42.0616,42.0616,35400.0
2014-01-13 14:05:00,67.92,67.98,67.9,67.91,33000.0,42.0554,42.0926,42.043,42.0492,33000.0
2014-01-13 14:10:00,67.9,67.9,67.83,67.84,149900.0,42.043,42.043,41.9997,42.0059,149900.0
2014-01-13 14:15:00,67.85,67.86,67.78,67.82,27800.0,42.0121,42.0182,41.9687,41.9935,27800.0
2014-01-13 14:20:00,67.82,67.87,67.78,67.8,28300.0,41.9935,42.0244,41.9687,41.9811,28300.0
2014-01-13 14:25:00,67.81,67.81,67.77,67.78,17400.0,41.9873,41.9873,41.9625,41.9687,17400.0
2014-01-13 14:30:00,67.77,67.78,67.73,67.75,25300.0,41.9625,41.9687,41.9378,41.9501,25300.0
2014-01-13 14:35:00,67.76,67.82,67.76,67.82,42000.0,41.9563,41.9935,41.9563,41.9935,42000.0
2014-01-13 14:40:00,67.83,67.83,67.77,67.77,16900.0,41.9997,41.9997,41.9625,41.9625,16900.0
2014-01-13 14:45:00,67.76,67.77,67.73,67.74,35600.0,41.9563,41.9625,41.9378,41.9439,35600.0
2014-01-13 14:50:00,67.73,67.73,67.68,67.71,33100.0,41.9378,41.9378,41.9068,41.9254,33100.0
2014-01-13 14:55:00,67.71,67.76,67.67,67.67,25900.0,41.9254,41.9563,41.9006,41.9006,25900.0
2014-01-13 15:00:00,67.68,67.7,67.6,67.63,39900.0,41.9068,41.9192,41.8573,41.8758,39900.0
2014-01-13 15:05:00,67.64,67.69,67.59,67.68,50900.0,41.882,41.913,41.8511,41.9068,50900.0
2014-01-13 15:10:00,67.69,67.74,67.68,67.73,28800.0,41.913,41.9439,41.9068,41.9378,28800.0
2014-01-13 15:15:00,67.74,67.75,67.65,67.68,31300.0,41.9439,41.9501,41.8882,41.9068,31300.0
2014-01-13 15:20:00,67.68,67.71,67.62,67.68,25200.0,41.9068,41.9254,41.8696,41.9068,25200.0
2014-01-13 15:25:00,67.67,67.73,67.64,67.71,33900.0,41.9006,41.9378,41.882,41.9254,33900.0
2014-01-13 15:30:00,67.72,67.74,67.66,67.66,41400.0,41.9316,41.9439,41.8944,41.8944,41400.0
2014-01-13 15:35:00,67.67,67.7,67.63,67.68,49600.0,41.9006,41.9192,41.8758,41.9068,49600.0
2014-01-13 15:40:00,67.69,67.69,67.61,67.64,44500.0,41.913,41.913,41.8634,41.882,44500.0
2014-01-13 15:45:00,67.64,67.76,67.61,67.73,102300.0,41.882,41.9563,41.8634,41.9378,102300.0
2014-01-13 15:50:00,67.72,67.78,67.69,67.74,88300.0,41.9316,41.9687,41.913,41.9439,88300.0
2014-01-13 15:55:00,67.74,67.78,67.68,67.76,210900.0,41.9439,41.9687,41.9068,41.9563,210900.0
2014-01-14 09:30:00,67.82,68.0,67.77,67.8,52100.0,41.9935,42.1049,41.9625,41.9811,52100.0
2014-01-14 09:35:00,67.82,67.82,67.54,67.6,25200.0,41.9935,41.9935,41.8201,41.8573,25200.0
2014-01-14 09:40:00,67.63,67.75,67.57,67.62,29800.0,41.8758,41.9501,41.8387,41.8696,29800.0
2014-01-14 09:45:00,67.62,67.73,67.57,67.62,38000.0,41.8696,41.9378,41.8387,41.8696,38000.0
2014-01-14 09:50:00,67.61,67.83,67.61,67.7,30400.0,41.8634,41.9997,41.8634,41.9192,30400.0
2014-01-14 09:55:00,67.7,67.7,67.59,67.65,23100.0,41.9192,41.9192,41.8511,41.8882,23100.0
2014-01-14 10:00:00,67.68,67.74,67.63,67.71,33400.0,41.9068,41.9439,41.8758,41.9254,33400.0
2014-01-14 10:05:00,67.71,67.83,67.63,67.78,37400.0,41.9254,41.9997,41.8758,41.9687,37400.0
2014-01-14 10:10:00,67.78,67.79,67.72,67.73,25300.0,41.9687,41.9749,41.9316,41.9378,25300.0
2014-01-14 10:15:00,67.74,67.77,67.7,67.76,32300.0,41.9439,41.9625,41.9192,41.9563,32300.0
2014-01-14 10:20:00,67.75,67.76,67.65,67.68,50000.0,41.9501,41.9563,41.8882,41.9068,50000.0
2014-01-14 10:25:00,67.69,67.71,67.64,67.67,25300.0,41.913,41.9254,41.882,41.9006,25300.0
2014-01-14 10:30:00,67.67,67.84,67.66,67.81,50100.0,41.9006,42.0059,41.8944,41.9873,50100.0
2014-01-14 10:35:00,67.79,67.8,67.73,67.74,27000.0,41.9749,41.9811,41.9378,41.9439,27000.0
2014-01-14 10:40:00,67.74,67.81,67.73,67.76,19800.0,41.9439,41.9873,41.9378,41.9563,19800.0
2014-01-14 10:45:00,67.75,67.78,67.68,67.68,25300.0,41.9501,41.9687,41.9068,41.9068,25300.0
2014-01-14 10:50:00,67.69,67.73,67.67,67.73,22900.0,41.913,41.9378,41.9006,41.9378,22900.0
2014-01-14 10:55:00,67.73,67.78,67.65,67.74,30900.0,41.9378,41.9687,41.8882,41.9439,30900.0
2014-01-14 11:00:00,67.75,67.75,67.65,67.7,23500.0,41.9501,41.9501,41.8882,41.9192,23500.0
2014-01-14 11:05:00,67.7,67.72,67.67,67.72,15300.0,41.9192,41.9316,41.9006,41.9316,15300.0
2014-01-14 11:10:00,67.73,67.79,67.72,67.78,9000.0,41.9378,41.9749,41.9316,41.9687,9000.0
2014-01-14 11:15:00,67.77,67.89,67.77,67.87,29800.0,41.9625,42.0368,41.9625,42.0244,29800.0
2014-01-14 11:20:00,67.88,67.93,67.87,67.88,18400.0,42.0306,42.0616,42.0244,42.0306,18400.0
2014-01-14 11:25:00,67.89,67.98,67.83,67.84,34900.0,42.0368,42.0926,41.9997,42.0059,34900.0
2014-01-14 11:30:00,67.85,67.9,67.83,67.83,30100.0,42.0121,42.043,41.9997,41.9997,30100.0
2014-01-14 11:35:00,67.84,67.87,67.78,67.82,26000.0,42.0059,42.0244,41.9687,41.9935,26000.0
2014-01-14 11:40:00,67.83,67.83,67.71,67.72,15700.0,41.9997,41.9997,41.9254,41.9316,15700.0
2014-01-14 11:45:00,67.72,67.75,67.69,67.69,26600.0,41.9316,41.9501,41.913,41.913,26600.0
2014-01-14 11:50:00,67.68,67.72,67.64,67.68,59200.0,41.9068,41.9316,41.882,41.9068,59200.0
2014-01-14 11:55:00,67.67,67.75,67.67,67.74,12800.0,41.9006,41.9501,41.9006,41.9439,12800.0
2014-01-14 12:00:00,67.73,67.76,67.7,67.7,22700.0,41.9378,41.9563,41.9192,41.9192,22700.0
2014-01-14 12:05:00,67.69,67.72,67.65,67.72,26500.0,41.913,41.9316,41.8882,41.9316,26500.0
2014-01-14 12:10:00,67.72,67.77,67.72,67.76,14000.0,41.9316,41.9625,41.9316,41.9563,14000.0
2014-01-14 12:15:00,67.76,67.78,67.74,67.77,16600.0,41.9563,41.9687,41.9439,41.9625,16600.0
2014-01-14 12:20:00,67.77,67.84,67.75,67.77,31500.0,41.9625,42.0059,41.9501,41.9625,31500.0
2014-01-14 12:25:00,67.76,67.77,67.74,67.74,11800.0,41.9563,41.9625,41.9439,41.9439,11800.0
2014-01-14 12:30:00,67.75,67.77,67.67,67.73,22300.0,41.9501,41.9625,41.9006,41.9378,22300.0
2014-01-14 12:35:00,67.74,67.77,67.73,67.76,16500.0,41.9439,41.9625,41.9378,41.9563,16500.0
2014-01-14 12:40:00,67.76,67.77,67.72,67.75,18200.0,41.9563,41.9625,41.9316,41.9501,18200.0
2014-01-14 12:45:00,67.75,67.76,67.7,67.72,13900.0,41.9501,41.9563,41.9192,41.9316,13900.0
2014-01-14 12:50:00,67.71,67.71,67.65,67.66,14200.0,41.9254,41.9254,41.8882,41.8944,14200.0
2014-01-14 12:55:00,67.66,67.67,67.62,67.64,25100.0,41.8944,41.9006,41.8696,41.882,25100.0
2014-01-14 13:00:00,67.65,67.66,67.62,67.65,15500.0,41.8882,41.8944,41.8696,41.8882,15500.0
2014-01-14 13:05:00,67.65,67.65,67.63,67.65,19000.0,41.8882,41.8882,41.8758,41.8882,19000.0
2014-01-14 13:10:00,67.65,67.65,67.62,67.64,13000.0,41.8882,41.8882,41.8696,41.882,13000.0
2014-01-14 13:15:00,67.65,67.67,67.63,67.66,56000.0,41.8882,41.9006,41.8758,41.8944,56000.0
2014-01-14 13:20:00,67.65,67.71,67.65,67.7,18800.0,41.8882,41.9254,41.8882,41.9192,18800.0
2014-01-14 13:25:00,67.7,67.7,67.63,67.67,32100.0,41.9192,41.9192,41.8758,41.9006,32100.0
2014-01-14 13:30:00,67.67,67.68,67.65,67.67,31900.0,41.9006,41.9068,41.8882,41.9006,31900.0
2014-01-14 13:35:00,67.66,67.71,67.66,67.7,19100.0,41.8944,41.9254,41.8944,41.9192,19100.0
2014-01-14 13:40:00,67.69,67.71,67.68,67.69,24000.0,41.913,41.9254,41.9068,41.913,24000.0
2014-01-14 13:45:00,67.68,67.68,67.6,67.6,19200.0,41.9068,41.9068,41.8573,41.8573,19200.0
2014-01-14 13:50:00,67.61,67.64,67.6,67.64,15600.0,41.8634,41.882,41.8573,41.882,15600.0
2014-01-14 13:55:00,67.64,67.64,67.6,67.6,12600.0,41.882,41.882,41.8573,41.8573,12600.0
2014-01-14 14:00:00,67.61,67.63,67.56,67.62,30000.0,41.8634,41.8758,41.8325,41.8696,30000.0
2014-01-14 14:05:00,67.62,67.65,67.62,67.65,24100.0,41.8696,41.8882,41.8696,41.8882,24100.0
2014-01-14 14:10:00,67.64,67.7,67.63,67.67,22100.0,41.882,41.9192,41.8758,41.9006,22100.0
2014-01-14 14:15:00,67.67,67.69,67.62,67.67,41400.0,41.9006,41.913,41.8696,41.9006,41400.0
2014-01-14 14:20:00,67.66,67.67,67.65,67.66,20900.0,41.8944,41.9006,41.8882,41.8944,20900.0
2014-01-14 14:25:00,67.65,67.72,67.65,67.72,22900.0,41.8882,41.9316,41.8882,41.9316,22900.0
2014-01-14 14:30:00,67.72,67.76,67.68,67.76,26200.0,41.9316,41.9563,41.9068,41.9563,26200.0
2014-01-14 14:35:00,67.76,67.81,67.72,67.8,40200.0,41.9563,41.9873,41.9316,41.9811,40200.0
2014-01-14 14:40:00,67.8,67.8,67.73,67.75,46000.0,41.9811,41.9811,41.9378,41.9501,46000.0
2014-01-14 14:45:00,67.74,67.78,67.71,67.76,15900.0,41.9439,41.9687,41.9254,41.9563,15900.0
2014-01-14 14:50:00,67.76,67.78,67.73,67.73,22100.0,41.9563,41.9687,41.9378,41.9378,22100.0
2014-01-14 14:55:00,67.73,67.73,67.67,67.73,15000.0,41.9378,41.9378,41.9006,41.9378,15000.0
2014-01-14 15:00:00,67.73,67.74,67.7,67.74,37300.0,41.9378,41.9439,41.9192,41.9439,37300.0
2014-01-14 15:05:00,67.74,67.74,67.7,67.72,47400.0,41.9439,41.9439,41.9192,41.9316,47400.0
2014-01-14 15:10:00,67.72,67.74,67.71,67.71,15300.0,41.9316,41.9439,41.9254,41.9254,15300.0
2014-01-14 15:15:00,67.7,67.75,67.7,67.73,36300.0,41.9192,41.9501,41.9192,41.9378,36300.0
2014-01-14 15:20:00,67.73,67.74,67.71,67.72,28200.0,41.9378,41.9439,41.9254,41.9316,28200.0
2014-01-14 15:25:00,67.72,67.72,67.67,67.69,44000.0,41.9316,41.9316,41.9006,41.913,44000.0
2014-01-14 15:30:00,67.69,67.7,67.66,67.67,39900.0,41.913,41.9192,41.8944,41.9006,39900.0
2014-01-14 15:35:00,67.67,67.67,67.65,67.66,53700.0,41.9006,41.9006,41.8882,41.8944,53700.0
2014-01-14 15:40:00,67.67,67.67,67.61,67.61,57400.0,41.9006,41.9006,41.8634,41.8634,57400.0
2014-01-14 15:45:00,67.62,67.64,67.55,67.58,92600.0,41.8696,41.882,41.8263,41.8449,92600.0
2014-01-14 15:50:00,67.59,67.59,67.53,67.55,97600.0,41.8511,41.8511,41.8139,41.8263,97600.0
2014-01-14 15:55:00,67.55,67.61,67.54,67.55,354600.0,41.8263,41.8634,41.8201,41.8263,354600.0
2014-01-15 09:30:00,67.46,67.66,67.41,67.54,112100.0,41.7706,41.8944,41.7396,41.8201,112100.0
2014-01-15 09:35:00,67.54,67.66,67.49,67.59,47200.0,41.8201,41.8944,41.7891,41.8511,47200.0
2014-01-15 09:40:00,67.59,67.6,67.5,67.5,25200.0,41.8511,41.8573,41.7953,41.7953,25200.0
2014-01-15 09:45:00,67.52,67.59,67.51,67.51,28100.0,41.8077,41.8511,41.8015,41.8015,28100.0
2014-01-15 09:50:00,67.53,67.66,67.51,67.64,24200.0,41.8139,41.8944,41.8015,41.882,24200.0
2014-01-15 09:55:00,67.66,67.66,67.52,67.53,22500.0,41.8944,41.8944,41.8077,41.8139,22500.0
2014-01-15 10:00:00,67.52,67.67,67.48,67.6,60000.0,41.8077,41.9006,41.783,41.8573,60000.0
2014-01-15 10:05:00,67.6,67.61,67.56,67.58,31000.0,41.8573,41.8634,41.8325,41.8449,31000.0
2014-01-15 10:10:00,67.58,67.58,67.46,67.48,59700.0,41.8449,41.8449,41.7706,41.783,59700.0
2014-01-15 10:15:00,67.48,67.58,67.47,67.56,16500.0,41.783,41.8449,41.7768,41.8325,16500.0
2014-01-15 10:20:00,67.57,67.63,67.45,67.47,65700.0,41.8387,41.8758,41.7644,41.7768,65700.0
2014-01-15 10:25:00,67.49,67.5,67.46,67.49,27700.0,41.7891,41.7953,41.7706,41.7891,27700.0
2014-01-15 10:30:00,67.49,67.5,67.47,67.48,29100.0,41.7891,41.7953,41.7768,41.783,29100.0
2014-01-15 10:35:00,67.48,67.53,67.43,67.47,32500.0,41.783,41.8139,41.752,41.7768,32500.0
2014-01-15 10:40:00,67.45,67.5,67.45,67.49,43800.0,41.7644,41.7953,41.7644,41.7891,43800.0
2014-01-15 10:45:00,67.49,67.5,67.47,67.5,10100.0,41.7891,41.7953,41.7768,41.7953,10100.0
2014-01-15 10:50:00,67.5,67.51,67.45,67.45,17000.0,41.7953,41.8015,41.7644,41.7644,17000.0
2014-01-15 10:55:00,67.45,67.46,67.42,67.44,22200.0,41.7644,41.7706,41.7458,41.7582,22200.0
2014-01-15 11:00:00,67.44,67.45,67.42,67.45,31100.0,41.7582,41.7644,41.7458,41.7644,31100.0
2014-01-15 11:05:00,67.45,67.52,67.45,67.52,61100.0,41.7644,41.8077,41.7644,41.8077,61100.0
2014-01-15 11:10:00,67.53,67.58,67.53,67.55,20900.0,41.8139,41.8449,41.8139,41.8263,20900.0
2014-01-15 11:15:00,67.55,67.56,67.49,67.5,29600.0,41.8263,41.8325,41.7891,41.7953,29600.0
2014-01-15 11:20:00,67.49,67.5,67.45,67.49,17300.0,41.7891,41.7953,41.7644,41.7891,17300.0
2014-01-15 11:25:00,67.48,67.52,67.44,67.46,22900.0,41.783,41.8077,41.7582,41.7706,22900.0
2014-01-15 11:30:00,67.46,67.49,67.44,67.45,45000.0,41.7706,41.7891,41.7582,41.7644,45000.0
2014-01-15 11:35:00,67.46,67.46,67.41,67.42,20000.0,41.7706,41.7706,41.7396,41.7458,20000.0
2014-01-15 11:40:00,67.42,67.42,67.37,67.41,56000.0,41.7458,41.7458,41.7148,41.7396,56000.0
2014-01-15 11:45:00,67.41,67.41,67.39,67.4,20700.0,41.7396,41.7396,41.7272,41.7334,20700.0
2014-01-15 11:50:00,67.4,67.41,67.39,67.41,19300.0,41.7334,41.7396,41.7272,41.7396,19300.0
2014-01-15 11:55:00,67.41,67.41,67.39,67.4,24400.0,41.7396,41.7396,41.7272,41.7334,24400.0
2014-01-15 12:00:00,67.41,67.48,67.4,67.47,27600.0,41.7396,41.783,41.7334,41.7768,27600.0
2014-01-15 12:05:00,67.47,67.48,67.4,67.43,22900.0,41.7768,41.783,41.7334,41.752,22900.0
2014-01-15 12:10:00,67.43,67.44,67.37,67.38,48100.0,41.752,41.7582,41.7148,41.721,48100.0
2014-01-15 12:15:00,67.39,67.39,67.33,67.37,42500.0,41.7272,41.7272,41.6901,41.7148,42500.0
2014-01-15 12:20:00,67.36,67.37,67.31,67.31,14600.0,41.7087,41.7148,41.6777,41.6777,14600.0
2014-01-15 12:25:00,67.31,67.33,67.29,67.32,24000.0,41.6777,41.6901,41.6653,41.6839,24000.0
2014-01-15 12:30:00,67.33,67.37,67.32,67.34,24500.0,41.6901,41.7148,41.6839,41.6963,24500.0
2014-01-15 12:35:00,67.34,67.34,67.29,67.3,17000.0,41.6963,41.6963,41.6653,41.6715,17000.0
2014-01-15 12:40:00,67.29,67.3,67.25,67.27,31500.0,41.6653,41.6715,41.6405,41.6529,31500.0
2014-01-15 12:45:00,67.26,67.28,67.26,67.28,11400.0,41.6467,41.6591,41.6467,41.6591,11400.0
2014-01-15 12:50:00,67.29,67.33,67.27,67.31,19300.0,41.6653,41.6901,41.6529,41.6777,19300.0
2014-01-15 12:55:00,67.31,67.31,67.25,67.26,13200.0,41.6777,41.6777,41.6405,41.6467,13200.0
2014-01-15 13:00:00,67.26,67.3,67.26,67.28,14200.0,41.6467,41.6715,41.6467,41.6591,14200.0
2014-01-15 13:05:00,67.29,67.29,67.2,67.22,38100.0,41.6653,41.6653,41.6096,41.622,38100.0
2014-01-15 13:10:00,67.22,67.28,67.22,67.27,18400.0,41.622,41.6591,41.622,41.6529,18400.0
2014-01-15 13:15:00,67.27,67.3,67.25,67.29,22600.0,41.6529,41.6715,41.6405,41.6653,22600.0
2014-01-15 13:20:00,67.28,67.3,67.24,67.25,14300.0,41.6591,41.6715,41.6343,41.6405,14300.0
2014-01-15 13:25:00,67.25,67.25,67.2,67.25,27200.0,41.6405,41.6405,41.6096,41.6405,27200.0
2014-01-15 13:30:00,67.26,67.27,67.21,67.25,17200.0,41.6467,41.6529,41.6158,41.6405,17200.0
2014-01-15 13:35:00,67.26,67.31,67.23,67.24,19900.0,41.6467,41.6777,41.6282,41.6343,19900.0
2014-01-15 13:40:00,67.24,67.25,67.22,67.25,27500.0,41.6343,41.6405,41.622,41.6405,27500.0
2014-01-15 13:45:00,67.25,67.26,67.22,67.24,20300.0,41.6405,41.6467,41.622,41.6343,20300.0
2014-01-15 13:50:00,67.24,67.26,67.23,67.23,13800.0,41.6343,41.6467,41.6282,41.6282,13800.0
2014-01-15 13:55:00,67.22,67.24,67.21,67.22,11700.0,41.622,41.6343,41.6158,41.622,11700.0
2014-01-15 14:00:00,67.23,67.24,67.21,67.24,19900.0,41.6282,41.6343,41.6158,41.6343,19900.0
2014-01-15 14:05:00,67.25,67.26,67.21,67.23,28800.0,41.6405,41.6467,41.6158,41.6282,28800.0
2014-01-15 14:10:00,67.23,67.24,67.2,67.22,40900.0,41.6282,41.6343,41.6096,41.622,40900.0
2014-01-15 14:15:00,67.22,67.27,67.21,67.26,31800.0,41.622,41.6529,41.6158,41.6467,31800.0
2014-01-15 14:20:00,67.26,67.27,67.22,67.24,55100.0,41.6467,41.6529,41.622,41.6343,55100.0
2014-01-15 14:25:00,67.24,67.25,67.22,67.23,40800.0,41.6343,41.6405,41.622,41.6282,40800.0
2014-01-15 14:30:00,67.23,67.24,67.22,67.23,29200.0,41.6282,41.6343,41.622,41.6282,29200.0
2014-01-15 14:35:00,67.23,67.23,67.19,67.2,39600.0,41.6282,41.6282,41.6034,41.6096,39600.0
2014-01-15 14:40:00,67.2,67.23,67.18,67.2,45700.0,41.6096,41.6282,41.5972,41.6096,45700.0
2014-01-15 14:45:00,67.21,67.22,67.2,67.22,22200.0,41.6158,41.622,41.6096,41.622,22200.0
2014-01-15 14:50:00,67.22,67.24,67.21,67.23,18700.0,41.622,41.6343,41.6158,41.6282,18700.0
2014-01-15 14:55:00,67.23,67.23,67.21,67.22,15900.0,41.6282,41.6282,41.6158,41.622,15900.0
2014-01-15 15:00:00,67.21,67.22,67.17,67.18,37300.0,41.6158,41.622,41.591,41.5972,37300.0
2014-01-15 15:05:00,67.18,67.19,67.16,67.19,26700.0,41.5972,41.6034,41.5848,41.6034,26700.0
2014-01-15 15:10:00,67.19,67.19,67.15,67.17,45200.0,41.6034,41.6034,41.5786,41.591,45200.0
2014-01-15 15:15:00,67.16,67.17,67.1,67.1,37500.0,41.5848,41.591,41.5477,41.5477,37500.0
2014-01-15 15:20:00,67.1,67.12,67.06,67.06,40000.0,41.5477,41.56,41.5229,41.5229,40000.0
2014-01-15 15:25:00,67.07,67.1,67.05,67.08,38700.0,41.5291,41.5477,41.5167,41.5353,38700.0
2014-01-15 15:30:00,67.09,67.12,67.08,67.11,70900.0,41.5415,41.56,41.5353,41.5539,70900.0
2014-01-15 15:35:00,67.12,67.12,67.09,67.11,98600.0,41.56,41.56,41.5415,41.5539,98600.0
2014-01-15 15:40:00,67.12,67.16,67.09,67.13,45100.0,41.56,41.5848,41.5415,41.5662,45100.0
2014-01-15 15:45:00,67.13,67.18,67.13,67.14,106900.0,41.5662,41.5972,41.5662,41.5724,106900.0
2014-01-15 15:50:00,67.14,67.16,67.11,67.13,93600.0,41.5724,41.5848,41.5539,41.5662,93600.0
2014-01-15 15:55:00,67.13,67.15,67.1,67.12,152300.0,41.5662,41.5786,41.5477,41.56,152300.0
2014-01-16 09:30:00,67.25,67.3,67.13,67.3,66400.0,41.6405,41.6715,41.5662,41.6715,66400.0
2014-01-16 09:35:00,67.35,67.39,67.25,67.35,29900.0,41.7025,41.7272,41.6405,41.7025,29900.0
2014-01-16 09:40:00,67.38,67.45,67.29,67.3,37300.0,41.721,41.7644,41.6653,41.6715,37300.0
2014-01-16 09:45:00,67.3,67.37,67.27,67.35,30400.0,41.6715,41.7148,41.6529,41.7025,30400.0
2014-01-16 09:50:00,67.36,67.51,67.36,67.51,30600.0,41.7087,41.8015,41.7087,41.8015,30600.0
2014-01-16 09:55:00,67.52,67.52,67.33,67.39,24300.0,41.8077,41.8077,41.6901,41.7272,24300.0
2014-01-16 10:00:00,67.39,67.47,67.39,67.42,41200.0,41.7272,41.7768,41.7272,41.7458,41200.0
2014-01-16 10:05:00,67.42,67.43,67.34,67.36,49200.0,41.7458,41.752,41.6963,41.7087,49200.0
2014-01-16 10:10:00,67.35,67.35,67.19,67.22,58000.0,41.7025,41.7025,41.6034,41.622,58000.0
2014-01-16 10:15:00,67.23,67.3,67.19,67.3,55300.0,41.6282,41.6715,41.6034,41.6715,55300.0
2014-01-16 10:20:00,67.31,67.35,67.29,67.33,33200.0,41.6777,41.7025,41.6653,41.6901,33200.0
2014-01-16 10:25:00,67.32,67.35,67.29,67.34,45800.0,41.6839,41.7025,41.6653,41.6963,45800.0
2014-01-16 10:30:00,67.35,67.35,67.24,67.25,31300.0,41.7025,41.7025,41.6343,41.6405,31300.0
2014-01-16 10:35:00,67.25,67.3,67.24,67.29,18400.0,41.6405,41.6715,41.6343,41.6653,18400.0
2014-01-16 10:40:00,67.29,67.33,67.26,67.27,40800.0,41.6653,41.6901,41.6467,41.6529,40800.0
2014-01-16 10:45:00,67.26,67.31,67.24,67.28,43600.0,41.6467,41.6777,41.6343,41.6591,43600.0
2014-01-16 10:50:00,67.27,67.27,67.19,67.2,27100.0,41.6529,41.6529,41.6034,41.6096,27100.0
2014-01-16 10:55:00,67.2,67.21,67.15,67.19,24000.0,41.6096,41.6158,41.5786,41.6034,24000.0
2014-01-16 11:00:00,67.19,67.22,67.18,67.2,18900.0,41.6034,41.622,41.5972,41.6096,18900.0
2014-01-16 11:05:00,67.19,67.24,67.17,67.21,18900.0,41.6034,41.6343,41.591,41.6158,18900.0
2014-01-16 11:10:00,67.22,67.25,67.21,67.23,28700.0,41.622,41.6405,41.6158,41.6282,28700.0
2014-01-16 11:15:00,67.24,67.24,67.19,67.22,30100.0,41.6343,41.6343,41.6034,41.622,30100.0
2014-01-16 11:20:00,67.21,67.22,67.14,67.19,41100.0,41.6158,41.622,41.5724,41.6034,41100.0
2014-01-16 11:25:00,67.19,67.19,67.13,67.17,32100.0,41.6034,41.6034,41.5662,41.591,32100.0
2014-01-16 11:30:00,67.17,67.24,67.17,67.24,15500.0,41.591,41.6343,41.591,41.6343,15500.0
2014-01-16 11:35:00,67.23,67.36,67.23,67.34,22900.0,41.6282,41.7087,41.6282,41.6963,22900.0
2014-01-16 11:40:00,67.34,67.36,67.31,67.33,25300.0,41.6963,41.7087,41.6777,41.6901,25300.0
2014-01-16 11:45:00,67.33,67.42,67.33,67.33,29200.0,41.6901,41.7458,41.6901,41.6901,29200.0
2014-01-16 11:50:00,67.33,67.34,67.28,67.29,55400.0,41.6901,41.6963,41.6591,41.6653,55400.0
2014-01-16 11:55:00,67.28,67.33,67.27,67.29,15700.0,41.6591,41.6901,41.6529,41.6653,15700.0
2014-01-16 12:00:00,67.29,67.31,67.28,67.3,9700.0,41.6653,41.6777,41.6591,41.6715,9700.0
2014-01-16 12:05:00,67.3,67.3,67.19,67.19,12900.0,41.6715,41.6715,41.6034,41.6034,12900.0
2014-01-16 12:10:00,67.19,67.21,67.12,67.13,39500.0,41.6034,41.6158,41.56,41.5662,39500.0
2014-01-16 12:15:00,67.13,67.14,67.07,67.07,19000.0,41.5662,41.5724,41.5291,41.5291,19000.0
2014-01-16 12:20:00,67.08,67.09,67.06,67.06,30800.0,41.5353,41.5415,41.5229,41.5229,30800.0
2014-01-16 12:25:00,67.06,67.11,67.06,67.08,19800.0,41.5229,41.5539,41.5229,41.5353,19800.0
2014-01-16 12:30:00,67.08,67.09,67.06,67.07,9200.0,41.5353,41.5415,41.5229,41.5291,9200.0
2014-01-16 12:35:00,67.06,67.08,67.05,67.08,21000.0,41.5229,41.5353,41.5167,41.5353,21000.0
2014-01-16 12:40:00,67.08,67.1,67.07,67.1,12100.0,41.5353,41.5477,41.5291,41.5477,12100.0
2014-01-16 12:45:00,67.1,67.12,67.07,67.08,25100.0,41.5477,41.56,41.5291,41.5353,25100.0
2014-01-16 12:50:00,67.09,67.13,67.09,67.13,24100.0,41.5415,41.5662,41.5415,41.5662,24100.0
2014-01-16 12:55:00,67.14,67.17,67.14,67.17,12500.0,41.5724,41.591,41.5724,41.591,12500.0
2014-01-16 13:00:00,67.16,67.17,67.15,67.17,19300.0,41.5848,41.591,41.5786,41.591,19300.0
2014-01-16 13:05:00,67.18,67.19,67.17,67.19,7900.0,41.5972,41.6034,41.591,41.6034,7900.0
2014-01-16 13:10:00,67.19,67.2,67.18,67.2,9500.0,41.6034,41.6096,41.5972,41.6096,9500.0
2014-01-16 13:15:00,67.21,67.26,67.19,67.26,16400.0,41.6158,41.6467,41.6034,41.6467,16400.0
2014-01-16 13:20:00,67.26,67.29,67.24,67.25,25600.0,41.6467,41.6653,41.6343,41.6405,25600.0
2014-01-16 13:25:00,67.25,67.28,67.25,67.27,25200.0,41.6405,41.6591,41.6405,41.6529,25200.0
2014-01-16 13:30:00,67.27,67.28,67.22,67.28,35300.0,41.6529,41.6591,41.622,41.6591,35300.0
2014-01-16 13:35:00,67.27,67.35,67.27,67.35,27000.0,41.6529,41.7025,41.6529,41.7025,27000.0
2014-01-16 13:40:00,67.35,67.37,67.28,67.28,56400.0,41.7025,41.7148,41.6591,41.6591,56400.0
2014-01-16 13:45:00,67.29,67.31,67.18,67.3,67800.0,41.6653,41.6777,41.5972,41.6715,67800.0
2014-01-16 13:50:00,67.32,67.38,67.31,67.36,16500.0,41.6839,41.721,41.6777,41.7087,16500.0
2014-01-16 13:55:00,67.35,67.36,67.32,67.33,19100.0,41.7025,41.7087,41.6839,41.6901,19100.0
2014-01-16 14:00:00,67.33,67.33,67.27,67.28,9700.0,41.6901,41.6901,41.6529,41.6591,9700.0
2014-01-16 14:05:00,67.28,67.3,67.27,67.3,12100.0,41.6591,41.6715,41.6529,41.6715,12100.0
2014-01-16 14:10:00,67.3,67.32,67.29,67.3,19100.0,41.6715,41.6839,41.6653,41.6715,19100.0
2014-01-16 14:15:00,67.3,67.31,67.28,67.29,17300.0,41.6715,41.6777,41.6591,41.6653,17300.0
2014-01-16 14:20:00,67.28,67.32,67.26,67.27,34500.0,41.6591,41.6839,41.6467,41.6529,34500.0
2014-01-16 14:25:00,67.26,67.31,67.25,67.3,22400.0,41.6467,41.6777,41.6405,41.6715,22400.0
2014-01-16 14:30:00,67.3,67.31,67.28,67.3,13900.0,41.6715,41.6777,41.6591,41.6715,13900.0
2014-01-16 14:35:00,67.3,67.31,67.26,67.28,31700.0,41.6715,41.6777,41.6467,41.6591,31700.0
2014-01-16 14:40:00,67.29,67.29,67.26,67.27,31000.0,41.6653,41.6653,41.6467,41.6529,31000.0
2014-01-16 14:45:00,67.27,67.33,67.27,67.33,33000.0,41.6529,41.6901,41.6529,41.6901,33000.0
2014-01-16 14:50:00,67.33,67.37,67.32,67.34,60600.0,41.6901,41.7148,41.6839,41.6963,60600.0
2014-01-16 14:55:00,67.34,67.34,67.26,67.27,59000.0,41.6963,41.6963,41.6467,41.6529,59000.0
2014-01-16 15:00:00,67.28,67.29,67.23,67.23,29200.0,41.6591,41.6653,41.6282,41.6282,29200.0
2014-01-16 15:05:00,67.23,67.26,67.23,67.25,32400.0,41.6282,41.6467,41.6282,41.6405,32400.0
2014-01-16 15:10:00,67.25,67.28,67.24,67.27,18600.0,41.6405,41.6591,41.6343,41.6529,18600.0
2014-01-16 15:15:00,67.27,67.3,67.24,67.27,26500.0,41.6529,41.6715,41.6343,41.6529,26500.0
2014-01-16 15:20:00,67.27,67.29,67.23,67.25,23400.0,41.6529,41.6653,41.6282,41.6405,23400.0
2014-01-16 15:25:00,67.23,67.29,67.23,67.29,23000.0,41.6282,41.6653,41.6282,41.6653,23000.0
2014-01-16 15:30:00,67.29,67.33,67.23,67.23,77800.0,41.6653,41.6901,41.6282,41.6282,77800.0
2014-01-16 15:35:00,67.24,67.29,67.23,67.26,39000.0,41.6343,41.6653,41.6282,41.6467,39000.0
2014-01-16 15:40:00,67.27,67.3,67.25,67.28,62900.0,41.6529,41.6715,41.6405,41.6591,62900.0
2014-01-16 15:45:00,67.28,67.29,67.26,67.27,61500.0,41.6591,41.6653,41.6467,41.6529,61500.0
2014-01-16 15:50:00,67.27,67.33,67.25,67.31,71900.0,41.6529,41.6901,41.6405,41.6777,71900.0
2014-01-16 15:55:00,67.32,67.37,67.3,67.36,215400.0,41.6839,41.7148,41.6715,41.7087,215400.0
2014-01-17 09:30:00,67.37,67.53,67.37,67.45,433200.0,41.7148,41.8139,41.7148,41.7644,433200.0
2014-01-17 09:35:00,67.45,67.51,67.27,67.28,20600.0,41.7644,41.8015,41.6529,41.6591,20600.0
2014-01-17 09:40:00,67.27,67.42,67.24,67.31,22300.0,41.6529,41.7458,41.6343,41.6777,22300.0
2014-01-17 09:45:00,67.31,67.34,67.23,67.24,23400.0,41.6777,41.6963,41.6282,41.6343,23400.0
2014-01-17 09:50:00,67.28,67.37,67.26,67.33,14400.0,41.6591,41.7148,41.6467,41.6901,14400.0
2014-01-17 09:55:00,67.34,67.39,67.2,67.28,26500.0,41.6963,41.7272,41.6096,41.6591,26500.0
2014-01-17 10:00:00,67.31,67.44,67.3,67.37,36100.0,41.6777,41.7582,41.6715,41.7148,36100.0
2014-01-17 10:05:00,67.36,67.47,67.36,67.39,18800.0,41.7087,41.7768,41.7087,41.7272,18800.0
2014-01-17 10:10:00,67.38,67.46,67.38,67.39,53800.0,41.721,41.7706,41.721,41.7272,53800.0
2014-01-17 10:15:00,67.39,67.45,67.37,67.41,49500.0,41.7272,41.7644,41.7148,41.7396,49500.0
2014-01-17 10:20:00,67.41,67.42,67.36,67.4,26900.0,41.7396,41.7458,41.7087,41.7334,26900.0
2014-01-17 10:25:00,67.41,67.45,67.33,67.35,47100.0,41.7396,41.7644,41.6901,41.7025,47100.0
2014-01-17 10:30:00,67.35,67.45,67.35,67.43,32500.0,41.7025,41.7644,41.7025,41.752,32500.0
2014-01-17 10:35:00,67.44,67.44,67.33,67.38,37400.0,41.7582,41.7582,41.6901,41.721,37400.0
2014-01-17 10:40:00,67.39,67.43,67.36,67.41,27800.0,41.7272,41.752,41.7087,41.7396,27800.0
2014-01-17 10:45:00,67.42,67.42,67.35,67.39,10200.0,41.7458,41.7458,41.7025,41.7272,10200.0
2014-01-17 10:50:00,67.37,67.41,67.34,67.34,19100.0,41.7148,41.7396,41.6963,41.6963,19100.0
2014-01-17 10:55:00,67.35,67.42,67.34,67.42,13100.0,41.7025,41.7458,41.6963,41.7458,13100.0
2014-01-17 11:00:00,67.42,67.46,67.42,67.44,28500.0,41.7458,41.7706,41.7458,41.7582,28500.0
2014-01-17 11:05:00,67.43,67.46,67.42,67.44,16900.0,41.752,41.7706,41.7458,41.7582,16900.0
2014-01-17 11:10:00,67.44,67.46,67.42,67.45,16900.0,41.7582,41.7706,41.7458,41.7644,16900.0
2014-01-17 11:15:00,67.43,67.46,67.42,67.46,15300.0,41.752,41.7706,41.7458,41.7706,15300.0
2014-01-17 11:20:00,67.46,67.47,67.42,67.45,45100.0,41.7706,41.7768,41.7458,41.7644,45100.0
2014-01-17 11:25:00,67.44,67.47,67.39,67.45,41700.0,41.7582,41.7768,41.7272,41.7644,41700.0
2014-01-17 11:30:00,67.45,67.47,67.44,67.46,52100.0,41.7644,41.7768,41.7582,41.7706,52100.0
2014-01-17 11:35:00,67.45,67.47,67.43,67.43,35500.0,41.7644,41.7768,41.752,41.752,35500.0
2014-01-17 11:40:00,67.43,67.45,67.41,67.45,40100.0,41.752,41.7644,41.7396,41.7644,40100.0
2014-01-17 11:45:00,67.45,67.45,67.42,67.44,9600.0,41.7644,41.7644,41.7458,41.7582,9600.0
2014-01-17 11:50:00,67.44,67.5,67.44,67.5,12400.0,41.7582,41.7953,41.7582,41.7953,12400.0
2014-01-17 11:55:00,67.5,67.55,67.5,67.53,31100.0,41.7953,41.8263,41.7953,41.8139,31100.0
2014-01-17 12:00:00,67.53,67.53,67.47,67.47,11700.0,41.8139,41.8139,41.7768,41.7768,11700.0
2014-01-17 12:05:00,67.47,67.5,67.46,67.48,13600.0,41.7768,41.7953,41.7706,41.783,13600.0
2014-01-17 12:10:00,67.48,67.51,67.48,67.51,4300.0,41.783,41.8015,41.783,41.8015,4300.0
2014-01-17 12:15:00,67.52,67.55,67.52,67.54,6600.0,41.8077,41.8263,41.8077,41.8201,6600.0
2014-01-17 12:20:00,67.54,67.59,67.54,67.59,17700.0,41.8201,41.8511,41.8201,41.8511,17700.0
2014-01-17 12:25:00,67.59,67.6,67.56,67.56,10400.0,41.8511,41.8573,41.8325,41.8325,10400.0
2014-01-17 12:30:00,67.56,67.6,67.56,67.57,44700.0,41.8325,41.8573,41.8325,41.8387,44700.0
2014-01-17 12:35:00,67.57,67.57,67.53,67.54,13500.0,41.8387,41.8387,41.8139,41.8201,13500.0
2014-01-17 12:40:00,67.54,67.55,67.51,67.53,17800.0,41.8201,41.8263,41.8015,41.8139,17800.0
2014-01-17 12:45:00,67.53,67.55,67.52,67.54,18100.0,41.8139,41.8263,41.8077,41.8201,18100.0
2014-01-17 12:50:00,67.54,67.55,67.53,67.55,4900.0,41.8201,41.8263,41.8139,41.8263,4900.0
2014-01-17 12:55:00,67.55,67.55,67.51,67.52,8600.0,41.8263,41.8263,41.8015,41.8077,8600.0
2014-01-17 13:00:00,67.52,67.53,67.51,67.53,7900.0,41.8077,41.8139,41.8015,41.8139,7900.0
2014-01-17 13:05:00,67.52,67.54,67.5,67.5,10000.0,41.8077,41.8201,41.7953,41.7953,10000.0
2014-01-17 13:10:00,67.5,67.52,67.46,67.47,11800.0,41.7953,41.8077,41.7706,41.7768,11800.0
2014-01-17 13:15:00,67.47,67.51,67.43,67.51,9700.0,41.7768,41.8015,41.752,41.8015,9700.0
2014-01-17 13:20:00,67.5,67.51,67.48,67.48,26900.0,41.7953,41.8015,41.783,41.783,26900.0
2014-01-17 13:25:00,67.49,67.52,67.48,67.51,17600.0,41.7891,41.8077,41.783,41.8015,17600.0
2014-01-17 13:30:00,67.51,67.51,67.48,67.51,9400.0,41.8015,41.8015,41.783,41.8015,9400.0
2014-01-17 13:35:00,67.52,67.53,67.49,67.52,22700.0,41.8077,41.8139,41.7891,41.8077,22700.0
2014-01-17 13:40:00,67.53,67.54,67.51,67.54,17600.0,41.8139,41.8201,41.8015,41.8201,17600.0
2014-01-17 13:45:00,67.54,67.56,67.51,67.52,53000.0,41.8201,41.8325,41.8015,41.8077,53000.0
2014-01-17 13:50:00,67.52,67.54,67.51,67.53,28700.0,41.8077,41.8201,41.8015,41.8139,28700.0
2014-01-17 13:55:00,67.53,67.54,67.51,67.52,45600.0,41.8139,41.8201,41.8015,41.8077,45600.0
2014-01-17 14:00:00,67.52,67.57,67.51,67.56,305000.0,41.8077,41.8387,41.8015,41.8325,305000.0
2014-01-17 14:05:00,67.55,67.62,67.55,67.62,28000.0,41.8263,41.8696,41.8263,41.8696,28000.0
2014-01-17 14:10:00,67.62,67.7,67.62,67.68,29000.0,41.8696,41.9192,41.8696,41.9068,29000.0
2014-01-17 14:15:00,67.68,67.69,67.62,67.66,19200.0,41.9068,41.913,41.8696,41.8944,19200.0
2014-01-17 14:20:00,67.67,67.7,67.65,67.66,17800.0,41.9006,41.9192,41.8882,41.8944,17800.0
2014-01-17 14:25:00,67.65,67.68,67.62,67.67,49900.0,41.8882,41.9068,41.8696,41.9006,49900.0
2014-01-17 14:30:00,67.68,67.69,67.62,67.65,29400.0,41.9068,41.913,41.8696,41.8882,29400.0
2014-01-17 14:35:00,67.66,67.66,67.61,67.61,31900.0,41.8944,41.8944,41.8634,41.8634,31900.0
2014-01-17 14:40:00,67.61,67.64,67.58,67.58,32500.0,41.8634,41.882,41.8449,41.8449,32500.0
2014-01-17 14:45:00,67.57,67.62,67.56,67.62,27400.0,41.8387,41.8696,41.8325,41.8696,27400.0
2014-01-17 14:50:00,67.62,67.62,67.6,67.6,14600.0,41.8696,41.8696,41.8573,41.8573,14600.0
2014-01-17 14:55:00,67.6,67.6,67.57,67.58,27200.0,41.8573,41.8573,41.8387,41.8449,27200.0
2014-01-17 15:00:00,67.59,67.64,67.59,67.61,32600.0,41.8511,41.882,41.8511,41.8634,32600.0
2014-01-17 15:05:00,67.61,67.64,67.56,67.57,44100.0,41.8634,41.882,41.8325,41.8387,44100.0
2014-01-17 15:10:00,67.57,67.6,67.54,67.59,30700.0,41.8387,41.8573,41.8201,41.8511,30700.0
2014-01-17 15:15:00,67.59,67.59,67.56,67.58,27500.0,41.8511,41.8511,41.8325,41.8449,27500.0
2014-01-17 15:20:00,67.58,67.61,67.55,67.58,35400.0,41.8449,41.8634,41.8263,41.8449,35400.0
2014-01-17 15:25:00,67.58,67.58,67.55,67.55,18600.0,41.8449,41.8449,41.8263,41.8263,18600.0
2014-01-17 15:30:00,67.55,67.56,67.48,67.5,42800.0,41.8263,41.8325,41.783,41.7953,42800.0
2014-01-17 15:35:00,67.51,67.53,67.49,67.51,40200.0,41.8015,41.8139,41.7891,41.8015,40200.0
2014-01-17 15:40:00,67.52,67.55,67.49,67.53,46100.0,41.8077,41.8263,41.7891,41.8139,46100.0
2014-01-17 15:45:00,67.53,67.65,67.53,67.65,52500.0,41.8139,41.8882,41.8139,41.8882,52500.0
2014-01-17 15:50:00,67.64,67.66,67.54,67.55,113700.0,41.882,41.8944,41.8201,41.8263,113700.0
2014-01-17 15:55:00,67.56,67.6,67.52,67.57,133700.0,41.8325,41.8573,41.8077,41.8387,133700.0
2014-01-21 09:30:00,67.88,68.21,67.77,68.21,109800.0,42.0306,42.235,41.9625,42.235,109800.0
2014-01-21 09:35:00,68.22,68.22,68.11,68.17,81400.0,42.2412,42.2412,42.173,42.2102,81400.0
2014-01-21 09:40:00,68.18,68.25,68.11,68.24,57500.0,42.2164,42.2597,42.173,42.2535,57500.0
2014-01-21 09:45:00,68.24,68.39,68.23,68.32,73500.0,42.2535,42.3464,42.2473,42.3031,73500.0
2014-01-21 09:50:00,68.33,68.39,68.26,68.35,90400.0,42.3093,42.3464,42.2659,42.3217,90400.0
2014-01-21 09:55:00,68.34,68.39,68.29,68.35,69100.0,42.3155,42.3464,42.2845,42.3217,69100.0
2014-01-21 10:00:00,68.34,68.36,68.2,68.28,79100.0,42.3155,42.3278,42.2288,42.2783,79100.0
2014-01-21 10:05:00,68.27,68.28,68.22,68.22,55300.0,42.2721,42.2783,42.2412,42.2412,55300.0
2014-01-21 10:10:00,68.22,68.26,68.11,68.15,44800.0,42.2412,42.2659,42.173,42.1978,44800.0
2014-01-21 10:15:00,68.15,68.15,68.08,68.13,37600.0,42.1978,42.1978,42.1545,42.1854,37600.0
2014-01-21 10:20:00,68.12,68.15,68.07,68.07,41300.0,42.1792,42.1978,42.1483,42.1483,41300.0
2014-01-21 10:25:00,68.06,68.08,68.02,68.05,39900.0,42.1421,42.1545,42.1173,42.1359,39900.0
2014-01-21 10:30:00,68.04,68.17,68.03,68.17,33400.0,42.1297,42.2102,42.1235,42.2102,33400.0
2014-01-21 10:35:00,68.16,68.25,68.16,68.2,24400.0,42.204,42.2597,42.204,42.2288,24400.0
2014-01-21 10:40:00,68.2,68.22,68.16,68.19,13400.0,42.2288,42.2412,42.204,42.2226,13400.0
2014-01-21 10:45:00,68.21,68.21,68.13,68.17,28200.0,42.235,42.235,42.1854,42.2102,28200.0
2014-01-21 10:50:00,68.17,68.19,68.13,68.18,20100.0,42.2102,42.2226,42.1854,42.2164,20100.0
2014-01-21 10:55:00,68.18,68.24,68.18,68.24,31100.0,42.2164,42.2535,42.2164,42.2535,31100.0
2014-01-21 11:00:00,68.24,68.25,68.18,68.23,40100.0,42.2535,42.2597,42.2164,42.2473,40100.0
2014-01-21 11:05:00,68.23,68.25,68.13,68.15,30700.0,42.2473,42.2597,42.1854,42.1978,30700.0
2014-01-21 11:10:00,68.16,68.16,67.97,68.01,121500.0,42.204,42.204,42.0864,42.1111,121500.0
2014-01-21 11:15:00,68.01,68.08,68.01,68.04,19400.0,42.1111,42.1545,42.1111,42.1297,19400.0
2014-01-21 11:20:00,68.02,68.05,68.01,68.03,19900.0,42.1173,42.1359,42.1111,42.1235,19900.0
2014-01-21 11:25:00,68.02,68.14,68.02,68.14,30600.0,42.1173,42.1916,42.1173,42.1916,30600.0
2014-01-21 11:30:00,68.13,68.17,68.11,68.16,52900.0,42.1854,42.2102,42.173,42.204,52900.0
2014-01-21 11:35:00,68.16,68.2,68.16,68.2,28500.0,42.204,42.2288,42.204,42.2288,28500.0
2014-01-21 11:40:00,68.2,68.25,68.2,68.22,54100.0,42.2288,42.2597,42.2288,42.2412,54100.0
2014-01-21 11:45:00,68.22,68.24,68.19,68.21,25200.0,42.2412,42.2535,42.2226,42.235,25200.0
2014-01-21 11:50:00,68.21,68.21,68.16,68.19,15100.0,42.235,42.235,42.204,42.2226,15100.0
2014-01-21 11:55:00,68.2,68.22,68.18,68.22,10300.0,42.2288,42.2412,42.2164,42.2412,10300.0
2014-01-21 12:00:00,68.21,68.21,68.15,68.15,28300.0,42.235,42.235,42.1978,42.1978,28300.0
2014-01-21 12:05:00,68.15,68.17,68.09,68.17,28500.0,42.1978,42.2102,42.1607,42.2102,28500.0
2014-01-21 12:10:00,68.17,68.17,68.13,68.17,12900.0,42.2102,42.2102,42.1854,42.2102,12900.0
2014-01-21 12:15:00,68.18,68.24,68.18,68.21,19600.0,42.2164,42.2535,42.2164,42.235,19600.0
2014-01-21 12:20:00,68.21,68.27,68.2,68.27,19000.0,42.235,42.2721,42.2288,42.2721,19000.0
2014-01-21 12:25:00,68.26,68.27,68.22,68.27,17200.0,42.2659,42.2721,42.2412,42.2721,17200.0
2014-01-21 12:30:00,68.27,68.27,68.22,68.26,14600.0,42.2721,42.2721,42.2412,42.2659,14600.0
2014-01-21 12:35:00,68.26,68.27,68.25,68.25,19000.0,42.2659,42.2721,42.2597,42.2597,19000.0
2014-01-21 12:40:00,68.25,68.28,68.24,68.26,21100.0,42.2597,42.2783,42.2535,42.2659,21100.0
2014-01-21 12:45:00,68.27,68.28,68.25,68.26,11400.0,42.2721,42.2783,42.2597,42.2659,11400.0
2014-01-21 12:50:00,68.26,68.3,68.26,68.29,14000.0,42.2659,42.2907,42.2659,42.2845,14000.0
2014-01-21 12:55:00,68.29,68.33,68.27,68.33,20700.0,42.2845,42.3093,42.2721,42.3093,20700.0
2014-01-21 13:00:00,68.32,68.33,68.28,68.32,9100.0,42.3031,42.3093,42.2783,42.3031,9100.0
2014-01-21 13:05:00,68.33,68.34,68.31,68.33,9400.0,42.3093,42.3155,42.2969,42.3093,9400.0
2014-01-21 13:10:00,68.34,68.34,68.31,68.32,13400.0,42.3155,42.3155,42.2969,42.3031,13400.0
2014-01-21 13:15:00,68.32,68.35,68.31,68.35,14900.0,42.3031,42.3217,42.2969,42.3217,14900.0
2014-01-21 13:20:00,68.33,68.39,68.33,68.39,17400.0,42.3093,42.3464,42.3093,42.3464,17400.0
2014-01-21 13:25:00,68.38,68.39,68.35,68.39,9300.0,42.3402,42.3464,42.3217,42.3464,9300.0
2014-01-21 13:30:00,68.39,68.45,68.37,68.44,20700.0,42.3464,42.3836,42.334,42.3774,20700.0
2014-01-21 13:35:00,68.45,68.47,68.43,68.44,12300.0,42.3836,42.396,42.3712,42.3774,12300.0
2014-01-21 13:40:00,68.43,68.49,68.43,68.47,18700.0,42.3712,42.4083,42.3712,42.396,18700.0
2014-01-21 13:45:00,68.47,68.47,68.42,68.44,22800.0,42.396,42.396,42.365,42.3774,22800.0
2014-01-21 13:50:00,68.45,68.45,68.43,68.43,12300.0,42.3836,42.3836,42.3712,42.3712,12300.0
2014-01-21 13:55:00,68.44,68.44,68.41,68.43,7000.0,42.3774,42.3774,42.3588,42.3712,7000.0
2014-01-21 14:00:00,68.43,68.45,68.4,68.41,50100.0,42.3712,42.3836,42.3526,42.3588,50100.0
2014-01-21 14:05:00,68.41,68.43,68.36,68.41,53100.0,42.3588,42.3712,42.3278,42.3588,53100.0
2014-01-21 14:10:00,68.41,68.45,68.4,68.44,49200.0,42.3588,42.3836,42.3526,42.3774,49200.0
2014-01-21 14:15:00,68.44,68.46,68.42,68.44,34800.0,42.3774,42.3898,42.365,42.3774,34800.0
2014-01-21 14:20:00,68.45,68.45,68.39,68.39,10000.0,42.3836,42.3836,42.3464,42.3464,10000.0
2014-01-21 14:25:00,68.39,68.43,68.37,68.41,13900.0,42.3464,42.3712,42.334,42.3588,13900.0
2014-01-21 14:30:00,68.41,68.45,68.39,68.43,13600.0,42.3588,42.3836,42.3464,42.3712,13600.0
2014-01-21 14:35:00,68.44,68.5,68.44,68.48,19100.0,42.3774,42.4145,42.3774,42.4021,19100.0
2014-01-21 14:40:00,68.49,68.49,68.45,68.48,11200.0,42.4083,42.4083,42.3836,42.4021,11200.0
2014-01-21 14:45:00,68.49,68.49,68.44,68.45,9000.0,42.4083,42.4083,42.3774,42.3836,9000.0
2014-01-21 14:50:00,68.45,68.46,68.4,68.43,9400.0,42.3836,42.3898,42.3526,42.3712,9400.0
2014-01-21 14:55:00,68.43,68.45,68.42,68.45,16700.0,42.3712,42.3836,42.365,42.3836,16700.0
2014-01-21 15:00:00,68.44,68.44,68.4,68.44,17000.0,42.3774,42.3774,42.3526,42.3774,17000.0
2014-01-21 15:05:00,68.42,68.44,68.39,68.41,17800.0,42.365,42.3774,42.3464,42.3588,17800.0
2014-01-21 15:10:00,68.41,68.41,68.37,68.38,16800.0,42.3588,42.3588,42.334,42.3402,16800.0
2014-01-21 15:15:00,68.38,68.41,68.37,68.41,12700.0,42.3402,42.3588,42.334,42.3588,12700.0
2014-01-21 15:20:00,68.41,68.42,68.39,68.4,20100.0,42.3588,42.365,42.3464,42.3526,20100.0
2014-01-21 15:25:00,68.39,68.42,68.39,68.42,26900.0,42.3464,42.365,42.3464,42.365,26900.0
2014-01-21 15:30:00,68.42,68.43,68.39,68.41,38500.0,42.365,42.3712,42.3464,42.3588,38500.0
2014-01-21 15:35:00,68.4,68.46,68.4,68.46,33700.0,42.3526,42.3898,42.3526,42.3898,33700.0
2014-01-21 15:40:00,68.46,68.5,68.46,68.5,28900.0,42.3898,42.4145,42.3898,42.4145,28900.0
2014-01-21 15:45:00,68.5,68.58,68.5,68.51,96600.0,42.4145,42.4641,42.4145,42.4207,96600.0
2014-01-21 15:50:00,68.51,68.55,68.5,68.53,48800.0,42.4207,42.4455,42.4145,42.4331,48800.0
2014-01-21 15:55:00,68.53,68.54,68.47,68.52,147600.0,42.4331,42.4393,42.396,42.4269,147600.0
2014-01-22 09:30:00,68.5,68.9,68.5,68.9,73800.0,42.4145,42.6622,42.4145,42.6622,73800.0
2014-01-22 09:35:00,68.91,68.97,68.76,68.76,61500.0,42.6684,42.7055,42.5755,42.5755,61500.0
2014-01-22 09:40:00,68.75,68.8,68.69,68.74,29400.0,42.5693,42.6003,42.5322,42.5631,29400.0
2014-01-22 09:45:00,68.74,68.8,68.67,68.72,19500.0,42.5631,42.6003,42.5198,42.5508,19500.0
2014-01-22 09:50:00,68.72,68.75,68.61,68.63,21000.0,42.5508,42.5693,42.4826,42.495,21000.0
2014-01-22 09:55:00,68.64,68.69,68.61,68.61,14700.0,42.5012,42.5322,42.4826,42.4826,14700.0
2014-01-22 10:00:00,68.61,68.68,68.58,68.67,28600.0,42.4826,42.526,42.4641,42.5198,28600.0
2014-01-22 10:05:00,68.67,68.73,68.65,68.7,27300.0,42.5198,42.5569,42.5074,42.5384,27300.0
2014-01-22 10:10:00,68.71,68.72,68.61,68.63,33100.0,42.5446,42.5508,42.4826,42.495,33100.0
2014-01-22 10:15:00,68.62,68.62,68.52,68.57,15200.0,42.4888,42.4888,42.4269,42.4579,15200.0
2014-01-22 10:20:00,68.58,68.64,68.57,68.64,32400.0,42.4641,42.5012,42.4579,42.5012,32400.0
2014-01-22 10:25:00,68.64,68.77,68.64,68.73,16000.0,42.5012,42.5817,42.5012,42.5569,16000.0
2014-01-22 10:30:00,68.72,68.76,68.68,68.68,24500.0,42.5508,42.5755,42.526,42.526,24500.0
2014-01-22 10:35:00,68.68,68.72,68.63,68.63,23000.0,42.526,42.5508,42.495,42.495,23000.0
2014-01-22 10:40:00,68.62,68.67,68.62,68.64,11000.0,42.4888,42.5198,42.4888,42.5012,11000.0
2014-01-22 10:45:00,68.64,68.65,68.59,68.59,17400.0,42.5012,42.5074,42.4703,42.4703,17400.0
2014-01-22 10:50:00,68.6,68.61,68.51,68.52,19200.0,42.4764,42.4826,42.4207,42.4269,19200.0
2014-01-22 10:55:00,68.52,68.52,68.46,68.48,19300.0,42.4269,42.4269,42.3898,42.4021,19300.0
2014-01-22 11:00:00,68.48,68.52,68.44,68.51,21100.0,42.4021,42.4269,42.3774,42.4207,21100.0
2014-01-22 11:05:00,68.51,68.59,68.5,68.58,19400.0,42.4207,42.4703,42.4145,42.4641,19400.0
2014-01-22 11:10:00,68.57,68.59,68.54,68.54,20300.0,42.4579,42.4703,42.4393,42.4393,20300.0
2014-01-22 11:15:00,68.54,68.55,68.52,68.55,12000.0,42.4393,42.4455,42.4269,42.4455,12000.0
2014-01-22 11:20:00,68.53,68.55,68.5,68.54,18400.0,42.4331,42.4455,42.4145,42.4393,18400.0
2014-01-22 11:25:00,68.54,68.58,68.5,68.53,19100.0,42.4393,42.4641,42.4145,42.4331,19100.0
2014-01-22 11:30:00,68.55,68.61,68.55,68.55,18000.0,42.4455,42.4826,42.4455,42.4455,18000.0
2014-01-22 11:35:00,68.54,68.57,68.51,68.55,53300.0,42.4393,42.4579,42.4207,42.4455,53300.0
2014-01-22 11:40:00,68.55,68.6,68.53,68.59,9900.0,42.4455,42.4764,42.4331,42.4703,9900.0
2014-01-22 11:45:00,68.58,68.64,68.58,68.6,12000.0,42.4641,42.5012,42.4641,42.4764,12000.0
2014-01-22 11:50:00,68.6,68.66,68.6,68.64,10800.0,42.4764,42.5136,42.4764,42.5012,10800.0
2014-01-22 11:55:00,68.64,68.65,68.57,68.6,11200.0,42.5012,42.5074,42.4579,42.4764,11200.0
2014-01-22 12:00:00,68.6,68.62,68.57,68.61,10900.0,42.4764,42.4888,42.4579,42.4826,10900.0
2014-01-22 12:05:00,68.61,68.66,68.59,68.63,5700.0,42.4826,42.5136,42.4703,42.495,5700.0
2014-01-22 12:10:00,68.64,68.72,68.64,68.71,10800.0,42.5012,42.5508,42.5012,42.5446,10800.0
2014-01-22 12:15:00,68.71,68.73,68.7,68.72,16300.0,42.5446,42.5569,42.5384,42.5508,16300.0
2014-01-22 12:20:00,68.72,68.75,68.69,68.69,21000.0,42.5508,42.5693,42.5322,42.5322,21000.0
2014-01-22 12:25:00,68.68,68.7,68.64,68.65,8400.0,42.526,42.5384,42.5012,42.5074,8400.0
2014-01-22 12:30:00,68.65,68.66,68.61,68.61,13000.0,42.5074,42.5136,42.4826,42.4826,13000.0
2014-01-22 12:35:00,68.6,68.63,68.57,68.59,8900.0,42.4764,42.495,42.4579,42.4703,8900.0
2014-01-22 12:40:00,68.59,68.62,68.56,68.59,8400.0,42.4703,42.4888,42.4517,42.4703,8400.0
2014-01-22 12:45:00,68.59,68.6,68.56,68.59,8800.0,42.4703,42.4764,42.4517,42.4703,8800.0
2014-01-22 12:50:00,68.58,68.62,68.56,68.61,8900.0,42.4641,42.4888,42.4517,42.4826,8900.0
2014-01-22 12:55:00,68.61,68.63,68.59,68.63,20700.0,42.4826,42.495,42.4703,42.495,20700.0
2014-01-22 13:00:00,68.63,68.69,68.63,68.68,17300.0,42.495,42.5322,42.495,42.526,17300.0
2014-01-22 13:05:00,68.68,68.75,68.68,68.74,26500.0,42.526,42.5693,42.526,42.5631,26500.0
2014-01-22 13:10:00,68.74,68.79,68.73,68.77,16200.0,42.5631,42.5941,42.5569,42.5817,16200.0
2014-01-22 13:15:00,68.77,68.77,68.74,68.75,19600.0,42.5817,42.5817,42.5631,42.5693,19600.0
2014-01-22 13:20:00,68.75,68.77,68.73,68.77,20500.0,42.5693,42.5817,42.5569,42.5817,20500.0
2014-01-22 13:25:00,68.77,68.84,68.75,68.8,49000.0,42.5817,42.6251,42.5693,42.6003,49000.0
2014-01-22 13:30:00,68.8,68.81,68.75,68.75,18100.0,42.6003,42.6065,42.5693,42.5693,18100.0
2014-01-22 13:35:00,68.75,68.75,68.72,68.73,28000.0,42.5693,42.5693,42.5508,42.5569,28000.0
2014-01-22 13:40:00,68.72,68.76,68.7,68.76,14000.0,42.5508,42.5755,42.5384,42.5755,14000.0
2014-01-22 13:45:00,68.75,68.76,68.68,68.71,21400.0,42.5693,42.5755,42.526,42.5446,21400.0
2014-01-22 13:50:00,68.7,68.73,68.69,68.73,16200.0,42.5384,42.5569,42.5322,42.5569,16200.0
2014-01-22 13:55:00,68.73,68.77,68.71,68.77,14900.0,42.5569,42.5817,42.5446,42.5817,14900.0
2014-01-22 14:00:00,68.77,68.78,68.74,68.76,14900.0,42.5817,42.5879,42.5631,42.5755,14900.0
2014-01-22 14:05:00,68.77,68.8,68.76,68.78,13200.0,42.5817,42.6003,42.5755,42.5879,13200.0
2014-01-22 14:10:00,68.78,68.78,68.74,68.74,6400.0,42.5879,42.5879,42.5631,42.5631,6400.0
2014-01-22 14:15:00,68.75,68.79,68.74,68.79,17800.0,42.5693,42.5941,42.5631,42.5941,17800.0
2014-01-22 14:20:00,68.78,68.8,68.77,68.78,25200.0,42.5879,42.6003,42.5817,42.5879,25200.0
2014-01-22 14:25:00,68.78,68.79,68.75,68.77,31400.0,42.5879,42.5941,42.5693,42.5817,31400.0
2014-01-22 14:30:00,68.77,68.78,68.76,68.77,13800.0,42.5817,42.5879,42.5755,42.5817,13800.0
2014-01-22 14:35:00,68.78,68.81,68.76,68.79,33600.0,42.5879,42.6065,42.5755,42.5941,33600.0
2014-01-22 14:40:00,68.78,68.78,68.75,68.75,22100.0,42.5879,42.5879,42.5693,42.5693,22100.0
2014-01-22 14:45:00,68.75,68.75,68.62,68.65,28300.0,42.5693,42.5693,42.4888,42.5074,28300.0
2014-01-22 14:50:00,68.65,68.67,68.63,68.64,13800.0,42.5074,42.5198,42.495,42.5012,13800.0
2014-01-22 14:55:00,68.64,68.66,68.61,68.63,16600.0,42.5012,42.5136,42.4826,42.495,16600.0
2014-01-22 15:00:00,68.63,68.66,68.63,68.66,19100.0,42.495,42.5136,42.495,42.5136,19100.0
2014-01-22 15:05:00,68.66,68.69,68.65,68.66,28900.0,42.5136,42.5322,42.5074,42.5136,28900.0
2014-01-22 15:10:00,68.65,68.66,68.62,68.63,16400.0,42.5074,42.5136,42.4888,42.495,16400.0
2014-01-22 15:15:00,68.62,68.65,68.62,68.65,21800.0,42.4888,42.5074,42.4888,42.5074,21800.0
2014-01-22 15:20:00,68.65,68.65,68.63,68.64,19800.0,42.5074,42.5074,42.495,42.5012,19800.0
2014-01-22 15:25:00,68.63,68.64,68.61,68.62,25400.0,42.495,42.5012,42.4826,42.4888,25400.0
2014-01-22 15:30:00,68.63,68.64,68.61,68.63,27700.0,42.495,42.5012,42.4826,42.495,27700.0
2014-01-22 15:35:00,68.64,68.7,68.63,68.67,65900.0,42.5012,42.5384,42.495,42.5198,65900.0
2014-01-22 15:40:00,68.68,68.69,68.66,68.66,38800.0,42.526,42.5322,42.5136,42.5136,38800.0
2014-01-22 15:45:00,68.66,68.71,68.65,68.65,60300.0,42.5136,42.5446,42.5074,42.5074,60300.0
2014-01-22 15:50:00,68.65,68.66,68.61,68.65,96200.0,42.5074,42.5136,42.4826,42.5074,96200.0
2014-01-22 15:55:00,68.65,68.66,68.63,68.66,98800.0,42.5074,42.5136,42.495,42.5136,98800.0
2014-01-23 09:30:00,68.34,68.47,68.26,68.28,82700.0,42.3155,42.396,42.2659,42.2783,82700.0
2014-01-23 09:35:00,68.27,68.34,68.13,68.17,23600.0,42.2721,42.3155,42.1854,42.2102,23600.0
2014-01-23 09:40:00,68.13,68.25,68.01,68.22,32000.0,42.1854,42.2597,42.1111,42.2412,32000.0
2014-01-23 09:45:00,68.19,68.21,68.08,68.08,15900.0,42.2226,42.235,42.1545,42.1545,15900.0
2014-01-23 09:50:00,68.08,68.12,68.0,68.03,39900.0,42.1545,42.1792,42.1049,42.1235,39900.0
2014-01-23 09:55:00,68.05,68.08,68.0,68.03,16400.0,42.1359,42.1545,42.1049,42.1235,16400.0
2014-01-23 10:00:00,68.04,68.12,68.01,68.01,34600.0,42.1297,42.1792,42.1111,42.1111,34600.0
2014-01-23 10:05:00,68.03,68.08,67.97,68.06,32600.0,42.1235,42.1545,42.0864,42.1421,32600.0
2014-01-23 10:10:00,68.06,68.08,68.01,68.08,12000.0,42.1421,42.1545,42.1111,42.1545,12000.0
2014-01-23 10:15:00,68.07,68.19,68.03,68.19,18100.0,42.1483,42.2226,42.1235,42.2226,18100.0
2014-01-23 10:20:00,68.2,68.23,68.14,68.22,31400.0,42.2288,42.2473,42.1916,42.2412,31400.0
2014-01-23 10:25:00,68.23,68.26,68.21,68.23,26700.0,42.2473,42.2659,42.235,42.2473,26700.0
2014-01-23 10:30:00,68.23,68.31,68.22,68.3,28800.0,42.2473,42.2969,42.2412,42.2907,28800.0
2014-01-23 10:35:00,68.29,68.37,68.26,68.3,27700.0,42.2845,42.334,42.2659,42.2907,27700.0
2014-01-23 10:40:00,68.33,68.43,68.3,68.43,36700.0,42.3093,42.3712,42.2907,42.3712,36700.0
2014-01-23 10:45:00,68.43,68.52,68.35,68.51,29100.0,42.3712,42.4269,42.3217,42.4207,29100.0
2014-01-23 10:50:00,68.51,68.51,68.34,68.39,24500.0,42.4207,42.4207,42.3155,42.3464,24500.0
2014-01-23 10:55:00,68.4,68.51,68.39,68.5,21300.0,42.3526,42.4207,42.3464,42.4145,21300.0
2014-01-23 11:00:00,68.5,68.52,68.45,68.5,23200.0,42.4145,42.4269,42.3836,42.4145,23200.0
2014-01-23 11:05:00,68.5,68.64,68.48,68.64,44100.0,42.4145,42.5012,42.4021,42.5012,44100.0
2014-01-23 11:10:00,68.64,68.67,68.6,68.67,22000.0,42.5012,42.5198,42.4764,42.5198,22000.0
2014-01-23 11:15:00,68.67,68.72,68.65,68.71,22800.0,42.5198,42.5508,42.5074,42.5446,22800.0
2014-01-23 11:20:00,68.72,68.72,68.65,68.66,14000.0,42.5508,42.5508,42.5074,42.5136,14000.0
2014-01-23 11:25:00,68.65,68.73,68.65,68.67,24400.0,42.5074,42.5569,42.5074,42.5198,24400.0
2014-01-23 11:30:00,68.68,68.68,68.6,68.61,31700.0,42.526,42.526,42.4764,42.4826,31700.0
2014-01-23 11:35:00,68.61,68.65,68.6,68.65,17000.0,42.4826,42.5074,42.4764,42.5074,17000.0
2014-01-23 11:40:00,68.66,68.68,68.62,68.65,13400.0,42.5136,42.526,42.4888,42.5074,13400.0
2014-01-23 11:45:00,68.65,68.67,68.63,68.64,11600.0,42.5074,42.5198,42.495,42.5012,11600.0
2014-01-23 11:50:00,68.65,68.66,68.58,68.58,24400.0,42.5074,42.5136,42.4641,42.4641,24400.0
2014-01-23 11:55:00,68.57,68.63,68.57,68.61,9700.0,42.4579,42.495,42.4579,42.4826,9700.0
2014-01-23 12:00:00,68.61,68.62,68.48,68.53,18700.0,42.4826,42.4888,42.4021,42.4331,18700.0
2014-01-23 12:05:00,68.53,68.53,68.48,68.5,9600.0,42.4331,42.4331,42.4021,42.4145,9600.0
2014-01-23 12:10:00,68.5,68.51,68.44,68.45,21000.0,42.4145,42.4207,42.3774,42.3836,21000.0
2014-01-23 12:15:00,68.44,68.47,68.4,68.45,63100.0,42.3774,42.396,42.3526,42.3836,63100.0
2014-01-23 12:20:00,68.45,68.46,68.4,68.43,21800.0,42.3836,42.3898,42.3526,42.3712,21800.0
2014-01-23 12:25:00,68.43,68.44,68.4,68.42,14200.0,42.3712,42.3774,42.3526,42.365,14200.0
2014-01-23 12:30:00,68.4,68.52,68.39,68.51,26000.0,42.3526,42.4269,42.3464,42.4207,26000.0
2014-01-23 12:35:00,68.5,68.59,68.49,68.58,11900.0,42.4145,42.4703,42.4083,42.4641,11900.0
2014-01-23 12:40:00,68.59,68.61,68.49,68.49,6500.0,42.4703,42.4826,42.4083,42.4083,6500.0
2014-01-23 12:45:00,68.5,68.55,68.5,68.54,7300.0,42.4145,42.4455,42.4145,42.4393,7300.0
2014-01-23 12:50:00,68.52,68.56,68.52,68.53,12400.0,42.4269,42.4517,42.4269,42.4331,12400.0
2014-01-23 12:55:00,68.53,68.53,68.48,68.49,8900.0,42.4331,42.4331,42.4021,42.4083,8900.0
2014-01-23 13:00:00,68.48,68.49,68.39,68.42,19400.0,42.4021,42.4083,42.3464,42.365,19400.0
2014-01-23 13:05:00,68.42,68.46,68.39,68.45,28800.0,42.365,42.3898,42.3464,42.3836,28800.0
2014-01-23 13:10:00,68.45,68.47,68.36,68.37,11000.0,42.3836,42.396,42.3278,42.334,11000.0
2014-01-23 13:15:00,68.39,68.45,68.37,68.41,19600.0,42.3464,42.3836,42.334,42.3588,19600.0
2014-01-23 13:20:00,68.41,68.47,68.4,68.46,6300.0,42.3588,42.396,42.3526,42.3898,6300.0
2014-01-23 13:25:00,68.45,68.46,68.4,68.41,18100.0,42.3836,42.3898,42.3526,42.3588,18100.0
2014-01-23 13:30:00,68.4,68.41,68.33,68.37,21000.0,42.3526,42.3588,42.3093,42.334,21000.0
2014-01-23 13:35:00,68.37,68.45,68.35,68.4,30000.0,42.334,42.3836,42.3217,42.3526,30000.0
2014-01-23 13:40:00,68.39,68.42,68.31,68.33,21700.0,42.3464,42.365,42.2969,42.3093,21700.0
2014-01-23 13:45:00,68.32,68.35,68.27,68.27,10300.0,42.3031,42.3217,42.2721,42.2721,10300.0
2014-01-23 13:50:00,68.27,68.36,68.27,68.32,12300.0,42.2721,42.3278,42.2721,42.3031,12300.0
2014-01-23 13:55:00,68.31,68.38,68.3,68.37,15900.0,42.2969,42.3402,42.2907,42.334,15900.0
2014-01-23 14:00:00,68.37,68.4,68.35,68.39,13700.0,42.334,42.3526,42.3217,42.3464,13700.0
2014-01-23 14:05:00,68.39,68.42,68.39,68.42,14500.0,42.3464,42.365,42.3464,42.365,14500.0
2014-01-23 14:10:00,68.41,68.44,68.34,68.38,27600.0,42.3588,42.3774,42.3155,42.3402,27600.0
2014-01-23 14:15:00,68.38,68.42,68.37,68.4,15300.0,42.3402,42.365,42.334,42.3526,15300.0
2014-01-23 14:20:00,68.4,68.43,68.36,68.4,22000.0,42.3526,42.3712,42.3278,42.3526,22000.0
2014-01-23 14:25:00,68.4,68.43,68.38,68.4,17100.0,42.3526,42.3712,42.3402,42.3526,17100.0
2014-01-23 14:30:00,68.4,68.44,68.4,68.44,11000.0,42.3526,42.3774,42.3526,42.3774,11000.0
2014-01-23 14:35:00,68.44,68.45,68.39,68.39,27000.0,42.3774,42.3836,42.3464,42.3464,27000.0
2014-01-23 14:40:00,68.4,68.45,68.39,68.44,80200.0,42.3526,42.3836,42.3464,42.3774,80200.0
2014-01-23 14:45:00,68.45,68.49,68.45,68.47,54100.0,42.3836,42.4083,42.3836,42.396,54100.0
2014-01-23 14:50:00,68.48,68.48,68.45,68.45,15500.0,42.4021,42.4021,42.3836,42.3836,15500.0
2014-01-23 14:55:00,68.46,68.57,68.46,68.56,25200.0,42.3898,42.4579,42.3898,42.4517,25200.0
2014-01-23 15:00:00,68.56,68.59,68.56,68.59,24700.0,42.4517,42.4703,42.4517,42.4703,24700.0
2014-01-23 15:05:00,68.58,68.62,68.57,68.57,31800.0,42.4641,42.4888,42.4579,42.4579,31800.0
2014-01-23 15:10:00,68.57,68.61,68.56,68.58,31500.0,42.4579,42.4826,42.4517,42.4641,31500.0
2014-01-23 15:15:00,68.57,68.6,68.56,68.6,32800.0,42.4579,42.4764,42.4517,42.4764,32800.0
2014-01-23 15:20:00,68.6,68.61,68.51,68.51,136100.0,42.4764,42.4826,42.4207,42.4207,136100.0
2014-01-23 15:25:00,68.52,68.54,68.51,68.51,20800.0,42.4269,42.4393,42.4207,42.4207,20800.0
2014-01-23 15:30:00,68.52,68.52,68.47,68.49,35600.0,42.4269,42.4269,42.396,42.4083,35600.0
2014-01-23 15:35:00,68.5,68.58,68.48,68.49,57900.0,42.4145,42.4641,42.4021,42.4083,57900.0
2014-01-23 15:40:00,68.49,68.55,68.46,68.53,54800.0,42.4083,42.4455,42.3898,42.4331,54800.0
2014-01-23 15:45:00,68.52,68.54,68.45,68.45,88900.0,42.4269,42.4393,42.3836,42.3836,88900.0
2014-01-23 15:50:00,68.45,68.48,68.43,68.47,105400.0,42.3836,42.4021,42.3712,42.396,105400.0
2014-01-23 15:55:00,68.46,68.53,68.44,68.53,167700.0,42.3898,42.4331,42.3774,42.4331,167700.0
2014-01-24 09:30:00,68.17,68.22,68.0,68.13,69900.0,42.2102,42.2412,42.1049,42.1854,69900.0
2014-01-24 09:35:00,68.15,68.48,68.11,68.47,65800.0,42.1978,42.4021,42.173,42.396,65800.0
2014-01-24 09:40:00,68.5,68.85,68.45,68.72,145300.0,42.4145,42.6312,42.3836,42.5508,145300.0
2014-01-24 09:45:00,68.71,68.78,68.65,68.78,33500.0,42.5446,42.5879,42.5074,42.5879,33500.0
2014-01-24 09:50:00,68.8,68.9,68.71,68.89,45500.0,42.6003,42.6622,42.5446,42.656,45500.0
2014-01-24 09:55:00,68.86,69.03,68.8,69.01,117000.0,42.6374,42.7427,42.6003,42.7303,117000.0
2014-01-24 10:00:00,69.02,69.09,69.0,69.06,44300.0,42.7365,42.7799,42.7241,42.7613,44300.0
2014-01-24 10:05:00,69.06,69.18,69.03,69.08,79500.0,42.7613,42.8356,42.7427,42.7737,79500.0
2014-01-24 10:10:00,69.08,69.08,68.95,68.98,69900.0,42.7737,42.7737,42.6932,42.7117,69900.0
2014-01-24 10:15:00,68.96,69.1,68.91,69.05,59500.0,42.6994,42.786,42.6684,42.7551,59500.0
2014-01-24 10:20:00,69.04,69.15,69.04,69.14,48600.0,42.7489,42.817,42.7489,42.8108,48600.0
2014-01-24 10:25:00,69.15,69.16,69.11,69.15,98100.0,42.817,42.8232,42.7922,42.817,98100.0
2014-01-24 10:30:00,69.14,69.15,69.08,69.11,117000.0,42.8108,42.817,42.7737,42.7922,117000.0
2014-01-24 10:35:00,69.1,69.16,69.08,69.15,80000.0,42.786,42.8232,42.7737,42.817,80000.0
2014-01-24 10:40:00,69.15,69.16,69.0,69.0,38200.0,42.817,42.8232,42.7241,42.7241,38200.0
2014-01-24 10:45:00,69.0,69.05,68.92,69.02,39100.0,42.7241,42.7551,42.6746,42.7365,39100.0
2014-01-24 10:50:00,69.02,69.09,68.98,68.99,44100.0,42.7365,42.7799,42.7117,42.7179,44100.0
2014-01-24 10:55:00,68.98,69.03,68.94,69.0,58800.0,42.7117,42.7427,42.687,42.7241,58800.0
2014-01-24 11:00:00,69.01,69.07,68.98,69.05,38300.0,42.7303,42.7675,42.7117,42.7551,38300.0
2014-01-24 11:05:00,69.07,69.17,69.0,69.0,75200.0,42.7675,42.8294,42.7241,42.7241,75200.0
2014-01-24 11:10:00,69.0,69.07,68.98,69.07,102500.0,42.7241,42.7675,42.7117,42.7675,102500.0
2014-01-24 11:15:00,69.07,69.07,68.92,68.92,29800.0,42.7675,42.7675,42.6746,42.6746,29800.0
2014-01-24 11:20:00,68.93,69.0,68.9,68.95,28300.0,42.6808,42.7241,42.6622,42.6932,28300.0
2014-01-24 11:25:00,68.96,69.0,68.92,68.95,39900.0,42.6994,42.7241,42.6746,42.6932,39900.0
2014-01-24 11:30:00,68.94,69.04,68.88,69.04,57700.0,42.687,42.7489,42.6498,42.7489,57700.0
2014-01-24 11:35:00,69.04,69.06,69.01,69.03,50000.0,42.7489,42.7613,42.7303,42.7427,50000.0
2014-01-24 11:40:00,69.02,69.04,68.96,68.97,53600.0,42.7365,42.7489,42.6994,42.7055,53600.0
2014-01-24 11:45:00,68.95,69.0,68.95,68.97,35100.0,42.6932,42.7241,42.6932,42.7055,35100.0
2014-01-24 11:50:00,68.97,69.02,68.95,68.98,22700.0,42.7055,42.7365,42.6932,42.7117,22700.0
2014-01-24 11:55:00,69.0,69.06,68.98,69.04,24400.0,42.7241,42.7613,42.7117,42.7489,24400.0
2014-01-24 12:00:00,69.03,69.33,69.02,69.05,171400.0,42.7427,42.9285,42.7365,42.7551,171400.0
2014-01-24 12:05:00,69.06,69.13,69.0,69.09,20200.0,42.7613,42.8046,42.7241,42.7799,20200.0
2014-01-24 12:10:00,69.1,69.28,69.04,69.15,74200.0,42.786,42.8975,42.7489,42.817,74200.0
2014-01-24 12:15:00,69.15,69.17,69.1,69.11,33100.0,42.817,42.8294,42.786,42.7922,33100.0
2014-01-24 12:20:00,69.1,69.13,69.05,69.05,22400.0,42.786,42.8046,42.7551,42.7551,22400.0
2014-01-24 12:25:00,69.06,69.08,69.04,69.06,15700.0,42.7613,42.7737,42.7489,42.7613,15700.0
2014-01-24 12:30:00,69.05,69.05,68.99,69.01,17200.0,42.7551,42.7551,42.7179,42.7303,17200.0
2014-01-24 12:35:00,69.02,69.03,68.95,68.99,20700.0,42.7365,42.7427,42.6932,42.7179,20700.0
2014-01-24 12:40:00,68.98,68.99,68.9,68.91,15500.0,42.7117,42.7179,42.6622,42.6684,15500.0
2014-01-24 12:45:00,68.91,68.95,68.88,68.95,16900.0,42.6684,42.6932,42.6498,42.6932,16900.0
2014-01-24 12:50:00,68.94,68.94,68.89,68.9,22400.0,42.687,42.687,42.656,42.6622,22400.0
2014-01-24 12:55:00,68.89,68.99,68.88,68.98,32400.0,42.656,42.7179,42.6498,42.7117,32400.0
2014-01-24 13:00:00,68.98,69.0,68.9,68.9,41400.0,42.7117,42.7241,42.6622,42.6622,41400.0
2014-01-24 13:05:00,68.91,68.98,68.91,68.97,11500.0,42.6684,42.7117,42.6684,42.7055,11500.0
2014-01-24 13:10:00,68.97,68.98,68.94,68.96,8300.0,42.7055,42.7117,42.687,42.6994,8300.0
2014-01-24 13:15:00,68.97,69.01,68.95,68.97,22300.0,42.7055,42.7303,42.6932,42.7055,22300.0
2014-01-24 13:20:00,68.96,68.98,68.9,68.91,18500.0,42.6994,42.7117,42.6622,42.6684,18500.0
2014-01-24 13:25:00,68.92,68.97,68.91,68.94,19500.0,42.6746,42.7055,42.6684,42.687,19500.0
2014-01-24 13:30:00,68.94,68.96,68.91,68.91,17200.0,42.687,42.6994,42.6684,42.6684,17200.0
2014-01-24 13:35:00,68.92,68.95,68.89,68.95,21600.0,42.6746,42.6932,42.656,42.6932,21600.0
2014-01-24 13:40:00,68.95,69.0,68.93,68.95,35400.0,42.6932,42.7241,42.6808,42.6932,35400.0
2014-01-24 13:45:00,68.95,68.96,68.93,68.96,16400.0,42.6932,42.6994,42.6808,42.6994,16400.0
2014-01-24 13:50:00,68.95,68.99,68.94,68.94,53800.0,42.6932,42.7179,42.687,42.687,53800.0
2014-01-24 13:55:00,68.95,68.98,68.91,68.94,58000.0,42.6932,42.7117,42.6684,42.687,58000.0
2014-01-24 14:00:00,68.93,68.93,68.8,68.81,51100.0,42.6808,42.6808,42.6003,42.6065,51100.0
2014-01-24 14:05:00,68.82,68.89,68.82,68.88,29300.0,42.6127,42.656,42.6127,42.6498,29300.0
2014-01-24 14:10:00,68.89,68.89,68.74,68.75,34100.0,42.656,42.656,42.5631,42.5693,34100.0
2014-01-24 14:15:00,68.75,68.8,68.74,68.8,59000.0,42.5693,42.6003,42.5631,42.6003,59000.0
2014-01-24 14:20:00,68.8,68.82,68.72,68.73,46200.0,42.6003,42.6127,42.5508,42.5569,46200.0
2014-01-24 14:25:00,68.73,68.77,68.71,68.72,25200.0,42.5569,42.5817,42.5446,42.5508,25200.0
2014-01-24 14:30:00,68.72,68.79,68.7,68.76,25800.0,42.5508,42.5941,42.5384,42.5755,25800.0
2014-01-24 14:35:00,68.75,68.76,68.72,68.75,28200.0,42.5693,42.5755,42.5508,42.5693,28200.0
2014-01-24 14:40:00,68.75,68.76,68.67,68.7,17100.0,42.5693,42.5755,42.5198,42.5384,17100.0
2014-01-24 14:45:00,68.7,68.71,68.65,68.67,30300.0,42.5384,42.5446,42.5074,42.5198,30300.0
2014-01-24 14:50:00,68.67,68.68,68.59,68.59,21600.0,42.5198,42.526,42.4703,42.4703,21600.0
2014-01-24 14:55:00,68.59,68.67,68.58,68.65,24400.0,42.4703,42.5198,42.4641,42.5074,24400.0
2014-01-24 15:00:00,68.64,68.65,68.59,68.63,25200.0,42.5012,42.5074,42.4703,42.495,25200.0
2014-01-24 15:05:00,68.63,68.66,68.6,68.61,20300.0,42.495,42.5136,42.4764,42.4826,20300.0
2014-01-24 15:10:00,68.61,68.61,68.51,68.58,34900.0,42.4826,42.4826,42.4207,42.4641,34900.0
2014-01-24 15:15:00,68.57,68.57,68.47,68.52,31700.0,42.4579,42.4579,42.396,42.4269,31700.0
2014-01-24 15:20:00,68.53,68.55,68.47,68.48,29200.0,42.4331,42.4455,42.396,42.4021,29200.0
2014-01-24 15:25:00,68.47,68.53,68.43,68.53,43100.0,42.396,42.4331,42.3712,42.4331,43100.0
2014-01-24 15:30:00,68.53,68.54,68.48,68.49,88200.0,42.4331,42.4393,42.4021,42.4083,88200.0
2014-01-24 15:35:00,68.49,68.5,68.45,68.47,89800.0,42.4083,42.4145,42.3836,42.396,89800.0
2014-01-24 15:40:00,68.47,68.5,68.46,68.46,116300.0,42.396,42.4145,42.3898,42.3898,116300.0
2014-01-24 15:45:00,68.47,68.47,68.36,68.4,121000.0,42.396,42.396,42.3278,42.3526,121000.0
2014-01-24 15:50:00,68.39,68.42,68.32,68.38,169100.0,42.3464,42.365,42.3031,42.3402,169100.0
2014-01-24 15:55:00,68.37,68.42,68.25,68.26,268100.0,42.334,42.365,42.2597,42.2659,268100.0
2014-01-27 09:30:00,68.52,68.52,68.27,68.33,44500.0,42.4269,42.4269,42.2721,42.3093,44500.0
2014-01-27 09:35:00,68.3,68.64,68.27,68.64,33900.0,42.2907,42.5012,42.2721,42.5012,33900.0
2014-01-27 09:40:00,68.63,68.71,68.52,68.55,38000.0,42.495,42.5446,42.4269,42.4455,38000.0
2014-01-27 09:45:00,68.57,68.63,68.53,68.55,33600.0,42.4579,42.495,42.4331,42.4455,33600.0
2014-01-27 09:50:00,68.55,68.59,68.53,68.57,30400.0,42.4455,42.4703,42.4331,42.4579,30400.0
2014-01-27 09:55:00,68.57,68.59,68.5,68.57,35200.0,42.4579,42.4703,42.4145,42.4579,35200.0
2014-01-27 10:00:00,68.58,68.59,68.47,68.47,57400.0,42.4641,42.4703,42.396,42.396,57400.0
2014-01-27 10:05:00,68.47,68.47,68.33,68.44,40300.0,42.396,42.396,42.3093,42.3774,40300.0
2014-01-27 10:10:00,68.43,68.48,68.38,68.47,100100.0,42.3712,42.4021,42.3402,42.396,100100.0
2014-01-27 10:15:00,68.47,68.59,68.44,68.56,45400.0,42.396,42.4703,42.3774,42.4517,45400.0
2014-01-27 10:20:00,68.55,68.62,68.51,68.53,19800.0,42.4455,42.4888,42.4207,42.4331,19800.0
2014-01-27 10:25:00,68.54,68.61,68.53,68.6,27800.0,42.4393,42.4826,42.4331,42.4764,27800.0
2014-01-27 10:30:00,68.61,68.83,68.61,68.78,75300.0,42.4826,42.6189,42.4826,42.5879,75300.0
2014-01-27 10:35:00,68.8,68.94,68.8,68.91,51900.0,42.6003,42.687,42.6003,42.6684,51900.0
2014-01-27 10:40:00,68.89,68.98,68.89,68.92,47400.0,42.656,42.7117,42.656,42.6746,47400.0
2014-01-27 10:45:00,68.91,68.93,68.86,68.9,22800.0,42.6684,42.6808,42.6374,42.6622,22800.0
2014-01-27 10:50:00,68.89,68.9,68.83,68.84,62500.0,42.656,42.6622,42.6189,42.6251,62500.0
2014-01-27 10:55:00,68.84,68.89,68.78,68.87,60700.0,42.6251,42.656,42.5879,42.6436,60700.0
2014-01-27 11:00:00,68.87,68.89,68.85,68.89,60400.0,42.6436,42.656,42.6312,42.656,60400.0
2014-01-27 11:05:00,68.89,68.97,68.87,68.92,41000.0,42.656,42.7055,42.6436,42.6746,41000.0
2014-01-27 11:10:00,68.93,68.96,68.88,68.93,59000.0,42.6808,42.6994,42.6498,42.6808,59000.0
2014-01-27 11:15:00,68.94,68.95,68.91,68.92,99800.0,42.687,42.6932,42.6684,42.6746,99800.0
2014-01-27 11:20:00,68.93,68.99,68.92,68.94,40400.0,42.6808,42.7179,42.6746,42.687,40400.0
2014-01-27 11:25:00,68.93,68.95,68.85,68.87,36700.0,42.6808,42.6932,42.6312,42.6436,36700.0
2014-01-27 11:30:00,68.86,68.87,68.76,68.8,30100.0,42.6374,42.6436,42.5755,42.6003,30100.0
2014-01-27 11:35:00,68.82,68.86,68.73,68.83,42000.0,42.6127,42.6374,42.5569,42.6189,42000.0
2014-01-27 11:40:00,68.83,68.9,68.79,68.84,22100.0,42.6189,42.6622,42.5941,42.6251,22100.0
2014-01-27 11:45:00,68.84,68.87,68.8,68.82,24700.0,42.6251,42.6436,42.6003,42.6127,24700.0
2014-01-27 11:50:00,68.82,68.88,68.81,68.84,21000.0,42.6127,42.6498,42.6065,42.6251,21000.0
2014-01-27 11:55:00,68.85,68.89,68.81,68.85,33100.0,42.6312,42.656,42.6065,42.6312,33100.0
2014-01-27 12:00:00,68.84,68.87,68.78,68.87,27900.0,42.6251,42.6436,42.5879,42.6436,27900.0
2014-01-27 12:05:00,68.87,68.88,68.82,68.88,24100.0,42.6436,42.6498,42.6127,42.6498,24100.0
2014-01-27 12:10:00,68.88,68.97,68.85,68.95,33500.0,42.6498,42.7055,42.6312,42.6932,33500.0
2014-01-27 12:15:00,68.95,68.97,68.89,68.91,32000.0,42.6932,42.7055,42.656,42.6684,32000.0
2014-01-27 12:20:00,68.91,68.92,68.81,68.89,36000.0,42.6684,42.6746,42.6065,42.656,36000.0
2014-01-27 12:25:00,68.89,68.94,68.89,68.91,12000.0,42.656,42.687,42.656,42.6684,12000.0
2014-01-27 12:30:00,68.9,68.95,68.89,68.92,17200.0,42.6622,42.6932,42.656,42.6746,17200.0
2014-01-27 12:35:00,68.92,68.95,68.91,68.94,48300.0,42.6746,42.6932,42.6684,42.687,48300.0
2014-01-27 12:40:00,68.95,68.95,68.87,68.89,34300.0,42.6932,42.6932,42.6436,42.656,34300.0
2014-01-27 12:45:00,68.89,68.92,68.84,68.9,15100.0,42.656,42.6746,42.6251,42.6622,15100.0
2014-01-27 12:50:00,68.89,68.94,68.88,68.9,32200.0,42.656,42.687,42.6498,42.6622,32200.0
2014-01-27 12:55:00,68.9,68.91,68.83,68.87,36300.0,42.6622,42.6684,42.6189,42.6436,36300.0
2014-01-27 13:00:00,68.87,68.92,68.86,68.92,20300.0,42.6436,42.6746,42.6374,42.6746,20300.0
2014-01-27 13:05:00,68.91,68.97,68.9,68.91,37800.0,42.6684,42.7055,42.6622,42.6684,37800.0
2014-01-27 13:10:00,68.91,68.95,68.89,68.91,25300.0,42.6684,42.6932,42.656,42.6684,25300.0
2014-01-27 13:15:00,68.91,68.94,68.88,68.93,23000.0,42.6684,42.687,42.6498,42.6808,23000.0
2014-01-27 13:20:00,68.93,68.95,68.88,68.91,23400.0,42.6808,42.6932,42.6498,42.6684,23400.0
2014-01-27 13:25:00,68.91,68.92,68.89,68.92,15500.0,42.6684,42.6746,42.656,42.6746,15500.0
2014-01-27 13:30:00,68.92,68.94,68.85,68.9,23000.0,42.6746,42.687,42.6312,42.6622,23000.0
2014-01-27 13:35:00,68.89,68.89,68.81,68.81,39500.0,42.656,42.656,42.6065,42.6065,39500.0
2014-01-27 13:40:00,68.8,68.87,68.77,68.86,68300.0,42.6003,42.6436,42.5817,42.6374,68300.0
2014-01-27 13:45:00,68.85,68.89,68.78,68.78,22600.0,42.6312,42.656,42.5879,42.5879,22600.0
2014-01-27 13:50:00,68.79,68.8,68.72,68.73,27000.0,42.5941,42.6003,42.5508,42.5569,27000.0
2014-01-27 13:55:00,68.73,68.75,68.59,68.59,82100.0,42.5569,42.5693,42.4703,42.4703,82100.0
2014-01-27 14:00:00,68.6,68.71,68.59,68.67,49400.0,42.4764,42.5446,42.4703,42.5198,49400.0
2014-01-27 14:05:00,68.67,68.69,68.63,68.67,26800.0,42.5198,42.5322,42.495,42.5198,26800.0
2014-01-27 14:10:00,68.67,68.77,68.67,68.75,16500.0,42.5198,42.5817,42.5198,42.5693,16500.0
2014-01-27 14:15:00,68.75,68.8,68.7,68.7,21700.0,42.5693,42.6003,42.5384,42.5384,21700.0
2014-01-27 14:20:00,68.7,68.79,68.7,68.79,29700.0,42.5384,42.5941,42.5384,42.5941,29700.0
2014-01-27 14:25:00,68.79,68.8,68.73,68.79,18300.0,42.5941,42.6003,42.5569,42.5941,18300.0
2014-01-27 14:30:00,68.79,68.81,68.75,68.8,29500.0,42.5941,42.6065,42.5693,42.6003,29500.0
2014-01-27 14:35:00,68.8,68.94,68.8,68.94,41400.0,42.6003,42.687,42.6003,42.687,41400.0
2014-01-27 14:40:00,68.94,68.94,68.89,68.93,29800.0,42.687,42.687,42.656,42.6808,29800.0
2014-01-27 14:45:00,68.93,68.93,68.85,68.87,18200.0,42.6808,42.6808,42.6312,42.6436,18200.0
2014-01-27 14:50:00,68.87,68.92,68.85,68.87,22400.0,42.6436,42.6746,42.6312,42.6436,22400.0
2014-01-27 14:55:00,68.86,68.94,68.86,68.93,29600.0,42.6374,42.687,42.6374,42.6808,29600.0
2014-01-27 15:00:00,68.93,68.94,68.87,68.94,26300.0,42.6808,42.687,42.6436,42.687,26300.0
2014-01-27 15:05:00,68.94,68.94,68.9,68.92,30200.0,42.687,42.687,42.6622,42.6746,30200.0
2014-01-27 15:10:00,68.92,68.99,68.89,68.98,36300.0,42.6746,42.7179,42.656,42.7117,36300.0
2014-01-27 15:15:00,68.97,68.99,68.96,68.98,35000.0,42.7055,42.7179,42.6994,42.7117,35000.0
2014-01-27 15:20:00,68.96,68.96,68.89,68.91,34100.0,42.6994,42.6994,42.656,42.6684,34100.0
2014-01-27 15:25:00,68.9,68.91,68.85,68.88,24900.0,42.6622,42.6684,42.6312,42.6498,24900.0
2014-01-27 15:30:00,68.88,68.93,68.83,68.85,42900.0,42.6498,42.6808,42.6189,42.6312,42900.0
2014-01-27 15:35:00,68.85,68.94,68.84,68.93,42700.0,42.6312,42.687,42.6251,42.6808,42700.0
2014-01-27 15:40:00,68.94,68.95,68.8,68.84,42900.0,42.687,42.6932,42.6003,42.6251,42900.0
2014-01-27 15:45:00,68.84,68.89,68.81,68.86,78600.0,42.6251,42.656,42.6065,42.6374,78600.0
2014-01-27 15:50:00,68.87,68.91,68.82,68.82,62600.0,42.6436,42.6684,42.6127,42.6127,62600.0
2014-01-27 15:55:00,68.82,68.88,68.69,68.69,203700.0,42.6127,42.6498,42.5322,42.5322,203700.0
2014-01-28 09:30:00,68.75,68.93,68.68,68.71,52500.0,42.5693,42.6808,42.526,42.5446,52500.0
2014-01-28 09:35:00,68.71,68.95,68.71,68.78,38900.0,42.5446,42.6932,42.5446,42.5879,38900.0
2014-01-28 09:40:00,68.74,68.88,68.74,68.87,44200.0,42.5631,42.6498,42.5631,42.6436,44200.0
2014-01-28 09:45:00,68.88,68.88,68.7,68.76,37000.0,42.6498,42.6498,42.5384,42.5755,37000.0
2014-01-28 09:50:00,68.75,68.76,68.67,68.72,23500.0,42.5693,42.5755,42.5198,42.5508,23500.0
2014-01-28 09:55:00,68.72,68.81,68.7,68.73,22500.0,42.5508,42.6065,42.5384,42.5569,22500.0
2014-01-28 10:00:00,68.75,68.8,68.69,68.7,19400.0,42.5693,42.6003,42.5322,42.5384,19400.0
2014-01-28 10:05:00,68.71,68.75,68.66,68.68,26900.0,42.5446,42.5693,42.5136,42.526,26900.0
2014-01-28 10:10:00,68.68,68.73,68.63,68.65,26700.0,42.526,42.5569,42.495,42.5074,26700.0
2014-01-28 10:15:00,68.64,68.7,68.61,68.69,21000.0,42.5012,42.5384,42.4826,42.5322,21000.0
2014-01-28 10:20:00,68.7,68.7,68.62,68.64,25000.0,42.5384,42.5384,42.4888,42.5012,25000.0
2014-01-28 10:25:00,68.64,68.64,68.58,68.59,21200.0,42.5012,42.5012,42.4641,42.4703,21200.0
2014-01-28 10:30:00,68.59,68.6,68.54,68.57,19400.0,42.4703,42.4764,42.4393,42.4579,19400.0
2014-01-28 10:35:00,68.57,68.59,68.52,68.58,23300.0,42.4579,42.4703,42.4269,42.4641,23300.0
2014-01-28 10:40:00,68.57,68.58,68.53,68.55,24600.0,42.4579,42.4641,42.4331,42.4455,24600.0
2014-01-28 10:45:00,68.54,68.59,68.54,68.58,22400.0,42.4393,42.4703,42.4393,42.4641,22400.0
2014-01-28 10:50:00,68.58,68.58,68.53,68.56,22500.0,42.4641,42.4641,42.4331,42.4517,22500.0
2014-01-28 10:55:00,68.57,68.57,68.52,68.55,15800.0,42.4579,42.4579,42.4269,42.4455,15800.0
2014-01-28 11:00:00,68.54,68.61,68.53,68.58,24100.0,42.4393,42.4826,42.4331,42.4641,24100.0
2014-01-28 11:05:00,68.59,68.61,68.55,68.56,22100.0,42.4703,42.4826,42.4455,42.4517,22100.0
2014-01-28 11:10:00,68.56,68.59,68.49,68.52,36900.0,42.4517,42.4703,42.4083,42.4269,36900.0
2014-01-28 11:15:00,68.52,68.56,68.49,68.55,32800.0,42.4269,42.4517,42.4083,42.4455,32800.0
2014-01-28 11:20:00,68.54,68.57,68.54,68.56,12600.0,42.4393,42.4579,42.4393,42.4517,12600.0
2014-01-28 11:25:00,68.56,68.57,68.53,68.56,17800.0,42.4517,42.4579,42.4331,42.4517,17800.0
2014-01-28 11:30:00,68.56,68.6,68.56,68.57,22800.0,42.4517,42.4764,42.4517,42.4579,22800.0
2014-01-28 11:35:00,68.57,68.58,68.5,68.53,26600.0,42.4579,42.4641,42.4145,42.4331,26600.0
2014-01-28 11:40:00,68.52,68.55,68.49,68.53,15200.0,42.4269,42.4455,42.4083,42.4331,15200.0
2014-01-28 11:45:00,68.52,68.53,68.47,68.48,23400.0,42.4269,42.4331,42.396,42.4021,23400.0
2014-01-28 11:50:00,68.49,68.52,68.47,68.5,14400.0,42.4083,42.4269,42.396,42.4145,14400.0
2014-01-28 11:55:00,68.49,68.55,68.47,68.55,17700.0,42.4083,42.4455,42.396,42.4455,17700.0
2014-01-28 12:00:00,68.55,68.61,68.54,68.59,21300.0,42.4455,42.4826,42.4393,42.4703,21300.0
2014-01-28 12:05:00,68.6,68.66,68.6,68.62,17600.0,42.4764,42.5136,42.4764,42.4888,17600.0
2014-01-28 12:10:00,68.63,68.67,68.62,68.64,17400.0,42.495,42.5198,42.4888,42.5012,17400.0
2014-01-28 12:15:00,68.64,68.69,68.63,68.69,15700.0,42.5012,42.5322,42.495,42.5322,15700.0
2014-01-28 12:20:00,68.7,68.73,68.69,68.69,19400.0,42.5384,42.5569,42.5322,42.5322,19400.0
2014-01-28 12:25:00,68.7,68.71,68.65,68.7,14700.0,42.5384,42.5446,42.5074,42.5384,14700.0
2014-01-28 12:30:00,68.71,68.78,68.71,68.77,109000.0,42.5446,42.5879,42.5446,42.5817,109000.0
2014-01-28 12:35:00,68.78,68.8,68.76,68.78,17700.0,42.5879,42.6003,42.5755,42.5879,17700.0
2014-01-28 12:40:00,68.79,68.79,68.75,68.76,12500.0,42.5941,42.5941,42.5693,42.5755,12500.0
2014-01-28 12:45:00,68.76,68.78,68.74,68.74,13800.0,42.5755,42.5879,42.5631,42.5631,13800.0
2014-01-28 12:50:00,68.74,68.76,68.7,68.7,18500.0,42.5631,42.5755,42.5384,42.5384,18500.0
2014-01-28 12:55:00,68.69,68.72,68.67,68.71,19900.0,42.5322,42.5508,42.5198,42.5446,19900.0
2014-01-28 13:00:00,68.71,68.73,68.7,68.71,11100.0,42.5446,42.5569,42.5384,42.5446,11100.0
2014-01-28 13:05:00,68.71,68.76,68.69,68.75,15500.0,42.5446,42.5755,42.5322,42.5693,15500.0
2014-01-28 13:10:00,68.76,68.76,68.72,68.73,9500.0,42.5755,42.5755,42.5508,42.5569,9500.0
2014-01-28 13:15:00,68.74,68.74,68.69,68.72,15400.0,42.5631,42.5631,42.5322,42.5508,15400.0
2014-01-28 13:20:00,68.72,68.74,68.69,68.69,8400.0,42.5508,42.5631,42.5322,42.5322,8400.0
2014-01-28 13:25:00,68.69,68.72,68.69,68.69,9100.0,42.5322,42.5508,42.5322,42.5322,9100.0
2014-01-28 13:30:00,68.7,68.72,68.67,68.7,18700.0,42.5384,42.5508,42.5198,42.5384,18700.0
2014-01-28 13:35:00,68.7,68.71,68.66,68.69,13400.0,42.5384,42.5446,42.5136,42.5322,13400.0
2014-01-28 13:40:00,68.68,68.73,68.68,68.72,11100.0,42.526,42.5569,42.526,42.5508,11100.0
2014-01-28 13:45:00,68.72,68.73,68.69,68.73,12500.0,42.5508,42.5569,42.5322,42.5569,12500.0
2014-01-28 13:50:00,68.72,68.73,68.68,68.68,13400.0,42.5508,42.5569,42.526,42.526,13400.0
2014-01-28 13:55:00,68.68,68.73,68.67,68.69,14900.0,42.526,42.5569,42.5198,42.5322,14900.0
2014-01-28 14:00:00,68.7,68.71,68.66,68.68,13100.0,42.5384,42.5446,42.5136,42.526,13100.0
2014-01-28 14:05:00,68.67,68.69,68.65,68.67,11800.0,42.5198,42.5322,42.5074,42.5198,11800.0
2014-01-28 14:10:00,68.68,68.69,68.67,68.69,6800.0,42.526,42.5322,42.5198,42.5322,6800.0
2014-01-28 14:15:00,68.7,68.76,68.68,68.75,20400.0,42.5384,42.5755,42.526,42.5693,20400.0
2014-01-28 14:20:00,68.75,68.77,68.73,68.74,25900.0,42.5693,42.5817,42.5569,42.5631,25900.0
2014-01-28 14:25:00,68.73,68.74,68.72,68.72,9300.0,42.5569,42.5631,42.5508,42.5508,9300.0
2014-01-28 14:30:00,68.73,68.76,68.72,68.76,21300.0,42.5569,42.5755,42.5508,42.5755,21300.0
2014-01-28 14:35:00,68.77,68.78,68.75,68.76,34400.0,42.5817,42.5879,42.5693,42.5755,34400.0
2014-01-28 14:40:00,68.75,68.77,68.73,68.76,17300.0,42.5693,42.5817,42.5569,42.5755,17300.0
2014-01-28 14:45:00,68.77,68.77,68.73,68.74,29000.0,42.5817,42.5817,42.5569,42.5631,29000.0
2014-01-28 14:50:00,68.73,68.74,68.71,68.71,7300.0,42.5569,42.5631,42.5446,42.5446,7300.0
2014-01-28 14:55:00,68.71,68.72,68.7,68.72,14600.0,42.5446,42.5508,42.5384,42.5508,14600.0
2014-01-28 15:00:00,68.72,68.75,68.7,68.7,19600.0,42.5508,42.5693,42.5384,42.5384,19600.0
2014-01-28 15:05:00,68.7,68.78,68.7,68.77,42600.0,42.5384,42.5879,42.5384,42.5817,42600.0
2014-01-28 15:10:00,68.77,68.78,68.74,68.74,17800.0,42.5817,42.5879,42.5631,42.5631,17800.0
2014-01-28 15:15:00,68.75,68.77,68.72,68.73,33000.0,42.5693,42.5817,42.5508,42.5569,33000.0
2014-01-28 15:20:00,68.73,68.78,68.73,68.77,16000.0,42.5569,42.5879,42.5569,42.5817,16000.0
2014-01-28 15:25:00,68.76,68.81,68.76,68.8,11800.0,42.5755,42.6065,42.5755,42.6003,11800.0
2014-01-28 15:30:00,68.81,68.81,68.77,68.78,39400.0,42.6065,42.6065,42.5817,42.5879,39400.0
2014-01-28 15:35:00,68.78,68.8,68.77,68.79,33000.0,42.5879,42.6003,42.5817,42.5941,33000.0
2014-01-28 15:40:00,68.79,68.79,68.74,68.76,44300.0,42.5941,42.5941,42.5631,42.5755,44300.0
2014-01-28 15:45:00,68.76,68.82,68.76,68.8,69400.0,42.5755,42.6127,42.5755,42.6003,69400.0
2014-01-28 15:50:00,68.79,68.8,68.71,68.72,78800.0,42.5941,42.6003,42.5446,42.5508,78800.0
2014-01-28 15:55:00,68.72,68.84,68.72,68.81,144200.0,42.5508,42.6251,42.5508,42.6065,144200.0
2014-01-29 09:30:00,68.69,68.98,68.54,68.97,79400.0,42.5322,42.7117,42.4393,42.7055,79400.0
2014-01-29 09:35:00,68.96,69.16,68.72,69.07,75300.0,42.6994,42.8232,42.5508,42.7675,75300.0
2014-01-29 09:40:00,69.06,69.12,68.89,69.1,61200.0,42.7613,42.7984,42.656,42.786,61200.0
2014-01-29 09:45:00,69.09,69.15,69.02,69.11,75100.0,42.7799,42.817,42.7365,42.7922,75100.0
2014-01-29 09:50:00,69.12,69.19,69.07,69.1,53700.0,42.7984,42.8418,42.7675,42.786,53700.0
2014-01-29 09:55:00,69.11,69.2,69.03,69.18,45600.0,42.7922,42.848,42.7427,42.8356,45600.0
2014-01-29 10:00:00,69.18,69.24,69.13,69.18,41800.0,42.8356,42.8727,42.8046,42.8356,41800.0
2014-01-29 10:05:00,69.16,69.24,69.15,69.24,48200.0,42.8232,42.8727,42.817,42.8727,48200.0
2014-01-29 10:10:00,69.25,69.25,69.16,69.2,35900.0,42.8789,42.8789,42.8232,42.848,35900.0
2014-01-29 10:15:00,69.2,69.23,69.17,69.21,41400.0,42.848,42.8665,42.8294,42.8542,41400.0
2014-01-29 10:20:00,69.21,69.29,69.21,69.25,58000.0,42.8542,42.9037,42.8542,42.8789,58000.0
2014-01-29 10:25:00,69.26,69.3,69.19,69.25,54800.0,42.8851,42.9099,42.8418,42.8789,54800.0
2014-01-29 10:30:00,69.25,69.31,69.23,69.23,80000.0,42.8789,42.9161,42.8665,42.8665,80000.0
2014-01-29 10:35:00,69.24,69.24,69.12,69.18,76600.0,42.8727,42.8727,42.7984,42.8356,76600.0
2014-01-29 10:40:00,69.18,69.2,69.11,69.13,35500.0,42.8356,42.848,42.7922,42.8046,35500.0
2014-01-29 10:45:00,69.14,69.19,69.05,69.07,42700.0,42.8108,42.8418,42.7551,42.7675,42700.0
2014-01-29 10:50:00,69.06,69.06,68.98,69.0,41200.0,42.7613,42.7613,42.7117,42.7241,41200.0
2014-01-29 10:55:00,69.0,69.0,68.89,68.91,29700.0,42.7241,42.7241,42.656,42.6684,29700.0
2014-01-29 11:00:00,68.91,68.96,68.9,68.95,29200.0,42.6684,42.6994,42.6622,42.6932,29200.0
2014-01-29 11:05:00,68.96,69.03,68.95,68.96,24500.0,42.6994,42.7427,42.6932,42.6994,24500.0
2014-01-29 11:10:00,68.97,69.0,68.94,68.95,10600.0,42.7055,42.7241,42.687,42.6932,10600.0
2014-01-29 11:15:00,68.96,68.98,68.9,68.94,13100.0,42.6994,42.7117,42.6622,42.687,13100.0
2014-01-29 11:20:00,68.94,68.96,68.9,68.93,9100.0,42.687,42.6994,42.6622,42.6808,9100.0
2014-01-29 11:25:00,68.94,69.04,68.94,68.97,19200.0,42.687,42.7489,42.687,42.7055,19200.0
2014-01-29 11:30:00,68.97,68.97,68.89,68.91,13900.0,42.7055,42.7055,42.656,42.6684,13900.0
2014-01-29 11:35:00,68.9,68.9,68.83,68.83,34600.0,42.6622,42.6622,42.6189,42.6189,34600.0
2014-01-29 11:40:00,68.84,68.86,68.78,68.81,22300.0,42.6251,42.6374,42.5879,42.6065,22300.0
2014-01-29 11:45:00,68.81,68.9,68.81,68.89,23500.0,42.6065,42.6622,42.6065,42.656,23500.0
2014-01-29 11:50:00,68.86,68.87,68.81,68.83,15000.0,42.6374,42.6436,42.6065,42.6189,15000.0
2014-01-29 11:55:00,68.84,68.85,68.76,68.76,21400.0,42.6251,42.6312,42.5755,42.5755,21400.0
2014-01-29 12:00:00,68.77,68.84,68.76,68.84,20600.0,42.5817,42.6251,42.5755,42.6251,20600.0
2014-01-29 12:05:00,68.85,68.89,68.84,68.87,54700.0,42.6312,42.656,42.6251,42.6436,54700.0
2014-01-29 12:10:00,68.87,68.89,68.83,68.85,200500.0,42.6436,42.656,42.6189,42.6312,200500.0
2014-01-29 12:15:00,68.85,68.89,68.84,68.85,91700.0,42.6312,42.656,42.6251,42.6312,91700.0
2014-01-29 12:20:00,68.84,68.86,68.82,68.84,23000.0,42.6251,42.6374,42.6127,42.6251,23000.0
2014-01-29 12:25:00,68.84,68.97,68.83,68.97,94000.0,42.6251,42.7055,42.6189,42.7055,94000.0
2014-01-29 12:30:00,68.97,69.1,68.97,69.05,59400.0,42.7055,42.786,42.7055,42.7551,59400.0
2014-01-29 12:35:00,69.05,69.13,69.01,69.12,27900.0,42.7551,42.8046,42.7303,42.7984,27900.0
2014-01-29 12:40:00,69.12,69.18,69.12,69.13,64600.0,42.7984,42.8356,42.7984,42.8046,64600.0
2014-01-29 12:45:00,69.13,69.16,69.13,69.15,67200.0,42.8046,42.8232,42.8046,42.817,67200.0
2014-01-29 12:50:00,69.15,69.15,69.11,69.13,33400.0,42.817,42.817,42.7922,42.8046,33400.0
2014-01-29 12:55:00,69.13,69.14,69.05,69.05,56700.0,42.8046,42.8108,42.7551,42.7551,56700.0
2014-01-29 13:00:00,69.05,69.05,68.83,68.83,64700.0,42.7551,42.7551,42.6189,42.6189,64700.0
2014-01-29 13:05:00,68.82,68.98,68.78,68.98,104000.0,42.6127,42.7117,42.5879,42.7117,104000.0
2014-01-29 13:10:00,68.98,69.01,68.91,68.97,45900.0,42.7117,42.7303,42.6684,42.7055,45900.0
2014-01-29 13:15:00,68.96,68.98,68.88,68.9,31900.0,42.6994,42.7117,42.6498,42.6622,31900.0
2014-01-29 13:20:00,68.9,68.98,68.87,68.98,19600.0,42.6622,42.7117,42.6436,42.7117,19600.0
2014-01-29 13:25:00,68.99,68.99,68.94,68.95,25400.0,42.7179,42.7179,42.687,42.6932,25400.0
2014-01-29 13:30:00,68.96,68.96,68.88,68.91,34300.0,42.6994,42.6994,42.6498,42.6684,34300.0
2014-01-29 13:35:00,68.91,68.91,68.86,68.91,49800.0,42.6684,42.6684,42.6374,42.6684,49800.0
2014-01-29 13:40:00,68.92,68.99,68.91,68.91,36600.0,42.6746,42.7179,42.6684,42.6684,36600.0
2014-01-29 13:45:00,68.91,68.91,68.85,68.86,56200.0,42.6684,42.6684,42.6312,42.6374,56200.0
2014-01-29 13:50:00,68.86,68.9,68.84,68.87,32800.0,42.6374,42.6622,42.6251,42.6436,32800.0
2014-01-29 13:55:00,68.88,68.94,68.84,68.9,29000.0,42.6498,42.687,42.6251,42.6622,29000.0
2014-01-29 14:00:00,68.91,69.02,68.72,68.86,44500.0,42.6684,42.7365,42.5508,42.6374,44500.0
2014-01-29 14:05:00,68.83,68.89,68.68,68.87,36300.0,42.6189,42.656,42.526,42.6436,36300.0
2014-01-29 14:10:00,68.88,68.88,68.74,68.82,27100.0,42.6498,42.6498,42.5631,42.6127,27100.0
2014-01-29 14:15:00,68.82,68.86,68.63,68.74,40100.0,42.6127,42.6374,42.495,42.5631,40100.0
2014-01-29 14:20:00,68.75,68.84,68.7,68.84,37600.0,42.5693,42.6251,42.5384,42.6251,37600.0
2014-01-29 14:25:00,68.84,68.99,68.81,68.97,30500.0,42.6251,42.7179,42.6065,42.7055,30500.0
2014-01-29 14:30:00,68.95,69.02,68.92,68.99,20700.0,42.6932,42.7365,42.6746,42.7179,20700.0
2014-01-29 14:35:00,68.99,69.04,68.93,69.03,17300.0,42.7179,42.7489,42.6808,42.7427,17300.0
2014-01-29 14:40:00,69.04,69.09,68.99,69.02,19000.0,42.7489,42.7799,42.7179,42.7365,19000.0
2014-01-29 14:45:00,69.02,69.04,68.97,68.99,21600.0,42.7365,42.7489,42.7055,42.7179,21600.0
2014-01-29 14:50:00,69.0,69.02,68.88,68.91,65400.0,42.7241,42.7365,42.6498,42.6684,65400.0
2014-01-29 14:55:00,68.91,69.02,68.87,68.89,96100.0,42.6684,42.7365,42.6436,42.656,96100.0
2014-01-29 15:00:00,68.89,68.93,68.84,68.89,50900.0,42.656,42.6808,42.6251,42.656,50900.0
2014-01-29 15:05:00,68.88,68.9,68.85,68.88,27000.0,42.6498,42.6622,42.6312,42.6498,27000.0
2014-01-29 15:10:00,68.88,68.9,68.8,68.83,51900.0,42.6498,42.6622,42.6003,42.6189,51900.0
2014-01-29 15:15:00,68.83,68.9,68.78,68.78,65800.0,42.6189,42.6622,42.5879,42.5879,65800.0
2014-01-29 15:20:00,68.78,68.86,68.77,68.84,56600.0,42.5879,42.6374,42.5817,42.6251,56600.0
2014-01-29 15:25:00,68.84,68.9,68.83,68.87,35300.0,42.6251,42.6622,42.6189,42.6436,35300.0
2014-01-29 15:30:00,68.87,68.9,68.8,68.81,52900.0,42.6436,42.6622,42.6003,42.6065,52900.0
2014-01-29 15:35:00,68.81,68.9,68.79,68.89,47400.0,42.6065,42.6622,42.5941,42.656,47400.0
2014-01-29 15:40:00,68.88,68.89,68.81,68.87,46000.0,42.6498,42.656,42.6065,42.6436,46000.0
2014-01-29 15:45:00,68.88,69.01,68.86,68.98,162600.0,42.6498,42.7303,42.6374,42.7117,162600.0
2014-01-29 15:50:00,68.98,69.01,68.95,69.01,211100.0,42.7117,42.7303,42.6932,42.7303,211100.0
2014-01-29 15:55:00,69.0,69.02,68.98,68.99,173300.0,42.7241,42.7365,42.7117,42.7179,173300.0
2014-01-30 09:30:00,69.14,69.3,69.11,69.23,49400.0,42.8108,42.9099,42.7922,42.8665,49400.0
2014-01-30 09:35:00,69.22,69.4,69.19,69.25,65000.0,42.8603,42.9718,42.8418,42.8789,65000.0
2014-01-30 09:40:00,69.26,69.34,69.2,69.33,42800.0,42.8851,42.9346,42.848,42.9285,42800.0
2014-01-30 09:45:00,69.34,69.41,69.29,69.39,41400.0,42.9346,42.978,42.9037,42.9656,41400.0
2014-01-30 09:50:00,69.37,69.54,69.34,69.5,50300.0,42.9532,43.0585,42.9346,43.0337,50300.0
2014-01-30 09:55:00,69.51,69.53,69.46,69.47,23500.0,43.0399,43.0523,43.009,43.0151,23500.0
2014-01-30 10:00:00,69.46,69.53,69.42,69.51,44900.0,43.009,43.0523,42.9842,43.0399,44900.0
2014-01-30 10:05:00,69.49,69.57,69.48,69.56,40100.0,43.0275,43.0771,43.0213,43.0709,40100.0
2014-01-30 10:10:00,69.56,69.68,69.54,69.66,34500.0,43.0709,43.1452,43.0585,43.1328,34500.0
2014-01-30 10:15:00,69.66,69.68,69.52,69.56,62800.0,43.1328,43.1452,43.0461,43.0709,62800.0
2014-01-30 10:20:00,69.55,69.63,69.51,69.63,39300.0,43.0647,43.1142,43.0399,43.1142,39300.0
2014-01-30 10:25:00,69.64,69.67,69.5,69.51,32700.0,43.1204,43.139,43.0337,43.0399,32700.0
2014-01-30 10:30:00,69.52,69.56,69.49,69.54,24600.0,43.0461,43.0709,43.0275,43.0585,24600.0
2014-01-30 10:35:00,69.54,69.64,69.54,69.63,32700.0,43.0585,43.1204,43.0585,43.1142,32700.0
2014-01-30 10:40:00,69.64,69.71,69.62,69.7,24600.0,43.1204,43.1637,43.108,43.1576,24600.0
2014-01-30 10:45:00,69.7,69.72,69.58,69.6,33900.0,43.1576,43.1699,43.0833,43.0956,33900.0
2014-01-30 10:50:00,69.59,69.64,69.59,69.64,55500.0,43.0894,43.1204,43.0894,43.1204,55500.0
2014-01-30 10:55:00,69.64,69.69,69.61,69.61,48900.0,43.1204,43.1514,43.1018,43.1018,48900.0
2014-01-30 11:00:00,69.62,69.66,69.61,69.65,40000.0,43.108,43.1328,43.1018,43.1266,40000.0
2014-01-30 11:05:00,69.65,69.66,69.61,69.63,69500.0,43.1266,43.1328,43.1018,43.1142,69500.0
2014-01-30 11:10:00,69.63,69.69,69.63,69.66,71300.0,43.1142,43.1514,43.1142,43.1328,71300.0
2014-01-30 11:15:00,69.66,69.68,69.63,69.65,52800.0,43.1328,43.1452,43.1142,43.1266,52800.0
2014-01-30 11:20:00,69.65,69.66,69.62,69.62,42900.0,43.1266,43.1328,43.108,43.108,42900.0
2014-01-30 11:25:00,69.61,69.65,69.59,69.63,21000.0,43.1018,43.1266,43.0894,43.1142,21000.0
2014-01-30 11:30:00,69.64,69.72,69.62,69.69,56600.0,43.1204,43.1699,43.108,43.1514,56600.0
2014-01-30 11:35:00,69.7,69.79,69.68,69.79,44300.0,43.1576,43.2133,43.1452,43.2133,44300.0
2014-01-30 11:40:00,69.79,69.84,69.63,69.79,59500.0,43.2133,43.2442,43.1142,43.2133,59500.0
2014-01-30 11:45:00,69.78,69.83,69.77,69.82,31700.0,43.2071,43.2381,43.2009,43.2319,31700.0
2014-01-30 11:50:00,69.82,69.82,69.78,69.78,25000.0,43.2319,43.2319,43.2071,43.2071,25000.0
2014-01-30 11:55:00,69.77,69.82,69.77,69.81,24900.0,43.2009,43.2319,43.2009,43.2257,24900.0
2014-01-30 12:00:00,69.81,69.81,69.71,69.72,37700.0,43.2257,43.2257,43.1637,43.1699,37700.0
2014-01-30 12:05:00,69.71,69.71,69.67,69.67,12200.0,43.1637,43.1637,43.139,43.139,12200.0
2014-01-30 12:10:00,69.68,69.69,69.65,69.66,16200.0,43.1452,43.1514,43.1266,43.1328,16200.0
2014-01-30 12:15:00,69.66,69.66,69.59,69.59,27100.0,43.1328,43.1328,43.0894,43.0894,27100.0
2014-01-30 12:20:00,69.6,69.63,69.58,69.63,14000.0,43.0956,43.1142,43.0833,43.1142,14000.0
2014-01-30 12:25:00,69.63,69.64,69.57,69.61,34500.0,43.1142,43.1204,43.0771,43.1018,34500.0
2014-01-30 12:30:00,69.61,69.61,69.58,69.6,26300.0,43.1018,43.1018,43.0833,43.0956,26300.0
2014-01-30 12:35:00,69.61,69.67,69.61,69.67,35900.0,43.1018,43.139,43.1018,43.139,35900.0
2014-01-30 12:40:00,69.67,69.71,69.67,69.67,22900.0,43.139,43.1637,43.139,43.139,22900.0
2014-01-30 12:45:00,69.67,69.73,69.67,69.72,16000.0,43.139,43.1761,43.139,43.1699,16000.0
2014-01-30 12:50:00,69.73,69.73,69.65,69.65,14200.0,43.1761,43.1761,43.1266,43.1266,14200.0
2014-01-30 12:55:00,69.66,69.75,69.65,69.75,63800.0,43.1328,43.1885,43.1266,43.1885,63800.0
2014-01-30 13:00:00,69.75,69.75,69.69,69.7,18500.0,43.1885,43.1885,43.1514,43.1576,18500.0
2014-01-30 13:05:00,69.7,69.7,69.65,69.67,27900.0,43.1576,43.1576,43.1266,43.139,27900.0
2014-01-30 13:10:00,69.67,69.69,69.65,69.66,15900.0,43.139,43.1514,43.1266,43.1328,15900.0
2014-01-30 13:15:00,69.65,69.68,69.64,69.65,20300.0,43.1266,43.1452,43.1204,43.1266,20300.0
2014-01-30 13:20:00,69.66,69.71,69.65,69.69,30000.0,43.1328,43.1637,43.1266,43.1514,30000.0
2014-01-30 13:25:00,69.7,69.7,69.64,69.65,65800.0,43.1576,43.1576,43.1204,43.1266,65800.0
2014-01-30 13:30:00,69.66,69.66,69.65,69.66,27500.0,43.1328,43.1328,43.1266,43.1328,27500.0
2014-01-30 13:35:00,69.65,69.67,69.64,69.66,26500.0,43.1266,43.139,43.1204,43.1328,26500.0
2014-01-30 13:40:00,69.67,69.72,69.67,69.7,12400.0,43.139,43.1699,43.139,43.1576,12400.0
2014-01-30 13:45:00,69.7,69.74,69.7,69.71,14700.0,43.1576,43.1823,43.1576,43.1637,14700.0
2014-01-30 13:50:00,69.7,69.7,69.64,69.67,13500.0,43.1576,43.1576,43.1204,43.139,13500.0
2014-01-30 13:55:00,69.66,69.7,69.65,69.67,18200.0,43.1328,43.1576,43.1266,43.139,18200.0
2014-01-30 14:00:00,69.68,69.68,69.63,69.64,28700.0,43.1452,43.1452,43.1142,43.1204,28700.0
2014-01-30 14:05:00,69.64,69.65,69.58,69.58,21000.0,43.1204,43.1266,43.0833,43.0833,21000.0
2014-01-30 14:10:00,69.59,69.61,69.58,69.6,19300.0,43.0894,43.1018,43.0833,43.0956,19300.0
2014-01-30 14:15:00,69.59,69.6,69.57,69.6,32800.0,43.0894,43.0956,43.0771,43.0956,32800.0
2014-01-30 14:20:00,69.6,69.64,69.59,69.63,15900.0,43.0956,43.1204,43.0894,43.1142,15900.0
2014-01-30 14:25:00,69.63,69.63,69.59,69.6,12200.0,43.1142,43.1142,43.0894,43.0956,12200.0
2014-01-30 14:30:00,69.61,69.65,69.6,69.6,24100.0,43.1018,43.1266,43.0956,43.0956,24100.0
2014-01-30 14:35:00,69.61,69.63,69.59,69.63,31700.0,43.1018,43.1142,43.0894,43.1142,31700.0
2014-01-30 14:40:00,69.63,69.65,69.59,69.62,43600.0,43.1142,43.1266,43.0894,43.108,43600.0
2014-01-30 14:45:00,69.62,69.63,69.58,69.61,37300.0,43.108,43.1142,43.0833,43.1018,37300.0
2014-01-30 14:50:00,69.6,69.64,69.6,69.62,20200.0,43.0956,43.1204,43.0956,43.108,20200.0
2014-01-30 14:55:00,69.62,69.65,69.62,69.64,27600.0,43.108,43.1266,43.108,43.1204,27600.0
2014-01-30 15:00:00,69.65,69.73,69.63,69.71,47300.0,43.1266,43.1761,43.1142,43.1637,47300.0
2014-01-30 15:05:00,69.73,69.73,69.66,69.67,22000.0,43.1761,43.1761,43.1328,43.139,22000.0
2014-01-30 15:10:00,69.66,69.73,69.65,69.72,28300.0,43.1328,43.1761,43.1266,43.1699,28300.0
2014-01-30 15:15:00,69.71,69.78,69.71,69.78,38300.0,43.1637,43.2071,43.1637,43.2071,38300.0
2014-01-30 15:20:00,69.77,69.81,69.75,69.8,34800.0,43.2009,43.2257,43.1885,43.2195,34800.0
2014-01-30 15:25:00,69.8,69.84,69.78,69.81,41600.0,43.2195,43.2442,43.2071,43.2257,41600.0
2014-01-30 15:30:00,69.8,69.88,69.78,69.8,62900.0,43.2195,43.269,43.2071,43.2195,62900.0
2014-01-30 15:35:00,69.8,69.84,69.79,69.8,35200.0,43.2195,43.2442,43.2133,43.2195,35200.0
2014-01-30 15:40:00,69.8,69.88,69.8,69.85,52500.0,43.2195,43.269,43.2195,43.2504,52500.0
2014-01-30 15:45:00,69.86,69.89,69.83,69.84,134400.0,43.2566,43.2752,43.2381,43.2442,134400.0
2014-01-30 15:50:00,69.85,69.9,69.84,69.89,109700.0,43.2504,43.2814,43.2442,43.2752,109700.0
2014-01-30 15:55:00,69.89,69.92,69.88,69.89,195900.0,43.2752,43.2938,43.269,43.2752,195900.0
2014-01-31 09:30:00,69.37,69.49,69.35,69.49,44700.0,42.9532,43.0275,42.9408,43.0275,44700.0
2014-01-31 09:35:00,69.54,69.78,69.43,69.72,41800.0,43.0585,43.2071,42.9904,43.1699,41800.0
2014-01-31 09:40:00,69.76,69.9,69.65,69.82,44900.0,43.1947,43.2814,43.1266,43.2319,44900.0
2014-01-31 09:45:00,69.82,69.98,69.75,69.98,38600.0,43.2319,43.3309,43.1885,43.3309,38600.0
2014-01-31 09:50:00,69.95,69.99,69.9,69.91,29900.0,43.3124,43.3371,43.2814,43.2876,29900.0
2014-01-31 09:55:00,69.92,70.0,69.88,69.98,35200.0,43.2938,43.3433,43.269,43.3309,35200.0
2014-01-31 10:00:00,69.99,70.06,69.96,70.05,36800.0,43.3371,43.3805,43.3185,43.3743,36800.0
2014-01-31 10:05:00,70.05,70.11,70.05,70.1,32800.0,43.3743,43.4114,43.3743,43.4052,32800.0
2014-01-31 10:10:00,70.11,70.18,70.11,70.15,33800.0,43.4114,43.4548,43.4114,43.4362,33800.0
2014-01-31 10:15:00,70.16,70.25,70.16,70.24,48100.0,43.4424,43.4981,43.4424,43.4919,48100.0
2014-01-31 10:20:00,70.24,70.24,70.18,70.19,24300.0,43.4919,43.4919,43.4548,43.461,24300.0
2014-01-31 10:25:00,70.19,70.22,70.15,70.18,42400.0,43.461,43.4795,43.4362,43.4548,42400.0
2014-01-31 10:30:00,70.18,70.23,70.17,70.2,44900.0,43.4548,43.4857,43.4486,43.4672,44900.0
2014-01-31 10:35:00,70.19,70.19,70.1,70.16,17100.0,43.461,43.461,43.4052,43.4424,17100.0
2014-01-31 10:40:00,70.17,70.18,70.13,70.16,25200.0,43.4486,43.4548,43.4238,43.4424,25200.0
2014-01-31 10:45:00,70.17,70.21,70.14,70.21,18100.0,43.4486,43.4733,43.43,43.4733,18100.0
2014-01-31 10:50:00,70.22,70.26,70.2,70.22,33600.0,43.4795,43.5043,43.4672,43.4795,33600.0
2014-01-31 10:55:00,70.23,70.23,70.14,70.14,30400.0,43.4857,43.4857,43.43,43.43,30400.0
2014-01-31 11:00:00,70.14,70.26,70.11,70.26,36000.0,43.43,43.5043,43.4114,43.5043,36000.0
2014-01-31 11:05:00,70.26,70.32,70.26,70.31,40000.0,43.5043,43.5415,43.5043,43.5353,40000.0
2014-01-31 11:10:00,70.31,70.31,70.26,70.27,20300.0,43.5353,43.5353,43.5043,43.5105,20300.0
2014-01-31 11:15:00,70.26,70.34,70.25,70.32,33700.0,43.5043,43.5538,43.4981,43.5415,33700.0
2014-01-31 11:20:00,70.31,70.37,70.29,70.36,35500.0,43.5353,43.5724,43.5229,43.5662,35500.0
2014-01-31 11:25:00,70.36,70.44,70.36,70.44,41500.0,43.5662,43.6158,43.5662,43.6158,41500.0
2014-01-31 11:30:00,70.43,70.45,70.38,70.39,70100.0,43.6096,43.6219,43.5786,43.5848,70100.0
2014-01-31 11:35:00,70.39,70.4,70.28,70.29,31700.0,43.5848,43.591,43.5167,43.5229,31700.0
2014-01-31 11:40:00,70.3,70.43,70.3,70.43,20800.0,43.5291,43.6096,43.5291,43.6096,20800.0
2014-01-31 11:45:00,70.43,70.45,70.36,70.36,29200.0,43.6096,43.6219,43.5662,43.5662,29200.0
2014-01-31 11:50:00,70.37,70.38,70.32,70.37,16700.0,43.5724,43.5786,43.5415,43.5724,16700.0
2014-01-31 11:55:00,70.37,70.48,70.37,70.47,23300.0,43.5724,43.6405,43.5724,43.6343,23300.0
2014-01-31 12:00:00,70.47,70.5,70.42,70.42,17700.0,43.6343,43.6529,43.6034,43.6034,17700.0
2014-01-31 12:05:00,70.41,70.46,70.41,70.45,16700.0,43.5972,43.6281,43.5972,43.6219,16700.0
2014-01-31 12:10:00,70.45,70.49,70.42,70.43,15800.0,43.6219,43.6467,43.6034,43.6096,15800.0
2014-01-31 12:15:00,70.45,70.49,70.45,70.48,15600.0,43.6219,43.6467,43.6219,43.6405,15600.0
2014-01-31 12:20:00,70.47,70.47,70.45,70.45,7900.0,43.6343,43.6343,43.6219,43.6219,7900.0
2014-01-31 12:25:00,70.45,70.52,70.45,70.51,21100.0,43.6219,43.6653,43.6219,43.6591,21100.0
2014-01-31 12:30:00,70.51,70.53,70.45,70.46,18300.0,43.6591,43.6715,43.6219,43.6281,18300.0
2014-01-31 12:35:00,70.45,70.52,70.45,70.49,16600.0,43.6219,43.6653,43.6219,43.6467,16600.0
2014-01-31 12:40:00,70.49,70.5,70.45,70.5,11800.0,43.6467,43.6529,43.6219,43.6529,11800.0
2014-01-31 12:45:00,70.5,70.54,70.5,70.53,13500.0,43.6529,43.6777,43.6529,43.6715,13500.0
2014-01-31 12:50:00,70.54,70.57,70.53,70.57,18000.0,43.6777,43.6963,43.6715,43.6963,18000.0
2014-01-31 12:55:00,70.56,70.57,70.51,70.52,14500.0,43.6901,43.6963,43.6591,43.6653,14500.0
2014-01-31 13:00:00,70.51,70.55,70.44,70.44,36700.0,43.6591,43.6839,43.6158,43.6158,36700.0
2014-01-31 13:05:00,70.43,70.44,70.33,70.33,22300.0,43.6096,43.6158,43.5476,43.5476,22300.0
2014-01-31 13:10:00,70.34,70.37,70.31,70.32,18800.0,43.5538,43.5724,43.5353,43.5415,18800.0
2014-01-31 13:15:00,70.33,70.41,70.33,70.37,32800.0,43.5476,43.5972,43.5476,43.5724,32800.0
2014-01-31 13:20:00,70.38,70.41,70.34,70.4,14300.0,43.5786,43.5972,43.5538,43.591,14300.0
2014-01-31 13:25:00,70.4,70.41,70.32,70.38,22600.0,43.591,43.5972,43.5415,43.5786,22600.0
2014-01-31 13:30:00,70.38,70.47,70.38,70.44,21200.0,43.5786,43.6343,43.5786,43.6158,21200.0
2014-01-31 13:35:00,70.45,70.49,70.43,70.49,15500.0,43.6219,43.6467,43.6096,43.6467,15500.0
2014-01-31 13:40:00,70.49,70.49,70.45,70.46,27300.0,43.6467,43.6467,43.6219,43.6281,27300.0
2014-01-31 13:45:00,70.46,70.54,70.46,70.51,20200.0,43.6281,43.6777,43.6281,43.6591,20200.0
2014-01-31 13:50:00,70.52,70.55,70.52,70.55,12800.0,43.6653,43.6839,43.6653,43.6839,12800.0
2014-01-31 13:55:00,70.55,70.59,70.55,70.58,16600.0,43.6839,43.7086,43.6839,43.7024,16600.0
2014-01-31 14:00:00,70.57,70.6,70.55,70.57,24400.0,43.6963,43.7148,43.6839,43.6963,24400.0
2014-01-31 14:05:00,70.58,70.58,70.56,70.57,20000.0,43.7024,43.7024,43.6901,43.6963,20000.0
2014-01-31 14:10:00,70.57,70.57,70.55,70.57,15200.0,43.6963,43.6963,43.6839,43.6963,15200.0
2014-01-31 14:15:00,70.56,70.57,70.5,70.5,29400.0,43.6901,43.6963,43.6529,43.6529,29400.0
2014-01-31 14:20:00,70.5,70.51,70.47,70.51,270700.0,43.6529,43.6591,43.6343,43.6591,270700.0
2014-01-31 14:25:00,70.51,70.53,70.48,70.49,44500.0,43.6591,43.6715,43.6405,43.6467,44500.0
2014-01-31 14:30:00,70.5,70.53,70.47,70.47,39300.0,43.6529,43.6715,43.6343,43.6343,39300.0
2014-01-31 14:35:00,70.47,70.49,70.44,70.48,35300.0,43.6343,43.6467,43.6158,43.6405,35300.0
2014-01-31 14:40:00,70.49,70.57,70.47,70.55,65300.0,43.6467,43.6963,43.6343,43.6839,65300.0
2014-01-31 14:45:00,70.55,70.59,70.54,70.58,34500.0,43.6839,43.7086,43.6777,43.7024,34500.0
2014-01-31 14:50:00,70.58,70.59,70.5,70.51,32000.0,43.7024,43.7086,43.6529,43.6591,32000.0
2014-01-31 14:55:00,70.51,70.53,70.51,70.53,27200.0,43.6591,43.6715,43.6591,43.6715,27200.0
2014-01-31 15:00:00,70.52,70.53,70.46,70.5,57100.0,43.6653,43.6715,43.6281,43.6529,57100.0
2014-01-31 15:05:00,70.49,70.5,70.48,70.49,66700.0,43.6467,43.6529,43.6405,43.6467,66700.0
2014-01-31 15:10:00,70.48,70.53,70.48,70.53,70300.0,43.6405,43.6715,43.6405,43.6715,70300.0
2014-01-31 15:15:00,70.54,70.56,70.48,70.49,67700.0,43.6777,43.6901,43.6405,43.6467,67700.0
2014-01-31 15:20:00,70.49,70.56,70.48,70.56,62000.0,43.6467,43.6901,43.6405,43.6901,62000.0
2014-01-31 15:25:00,70.57,70.62,70.57,70.62,60900.0,43.6963,43.7272,43.6963,43.7272,60900.0
2014-01-31 15:30:00,70.61,70.63,70.53,70.53,79100.0,43.721,43.7334,43.6715,43.6715,79100.0
2014-01-31 15:35:00,70.54,70.54,70.45,70.45,60000.0,43.6777,43.6777,43.6219,43.6219,60000.0
2014-01-31 15:40:00,70.45,70.5,70.42,70.47,78100.0,43.6219,43.6529,43.6034,43.6343,78100.0
2014-01-31 15:45:00,70.48,70.56,70.43,70.56,139900.0,43.6405,43.6901,43.6096,43.6901,139900.0
2014-01-31 15:50:00,70.56,70.63,70.56,70.62,154300.0,43.6901,43.7334,43.6901,43.7272,154300.0
2014-01-31 15:55:00,70.63,70.68,70.58,70.61,615000.0,43.7334,43.7644,43.7024,43.721,615000.0
2014-02-03 09:30:00,70.68,70.95,70.44,70.92,126700.0,43.7644,43.9315,43.6158,43.913,126700.0
2014-02-03 09:35:00,70.93,70.94,70.65,70.67,72300.0,43.9192,43.9254,43.7458,43.7582,72300.0
2014-02-03 09:40:00,70.69,70.83,70.5,70.77,43800.0,43.7706,43.8572,43.6529,43.8201,43800.0
2014-02-03 09:45:00,70.77,70.98,70.77,70.97,52900.0,43.8201,43.9501,43.8201,43.9439,52900.0
2014-02-03 09:50:00,70.97,71.0,70.87,71.0,36600.0,43.9439,43.9625,43.882,43.9625,36600.0
2014-02-03 09:55:00,71.0,71.18,70.98,71.18,55800.0,43.9625,44.074,43.9501,44.074,55800.0
2014-02-03 10:00:00,71.17,71.17,70.83,71.16,83700.0,44.0678,44.0678,43.8572,44.0616,83700.0
2014-02-03 10:05:00,71.17,71.39,71.17,71.39,87200.0,44.0678,44.204,44.0678,44.204,87200.0
2014-02-03 10:10:00,71.39,71.47,71.33,71.43,136100.0,44.204,44.2535,44.1668,44.2288,136100.0
2014-02-03 10:15:00,71.44,71.67,71.4,71.59,77100.0,44.2349,44.3774,44.2102,44.3278,77100.0
2014-02-03 10:20:00,71.6,71.75,71.5,71.52,92900.0,44.334,44.4269,44.2721,44.2845,92900.0
2014-02-03 10:25:00,71.52,71.54,71.08,71.08,124200.0,44.2845,44.2969,44.012,44.012,124200.0
2014-02-03 10:30:00,71.09,71.13,70.92,70.93,50200.0,44.0182,44.043,43.913,43.9192,50200.0
2014-02-03 10:35:00,70.92,70.93,70.84,70.86,65600.0,43.913,43.9192,43.8634,43.8758,65600.0
2014-02-03 10:40:00,70.86,70.88,70.78,70.87,47200.0,43.8758,43.8882,43.8263,43.882,47200.0
2014-02-03 10:45:00,70.87,71.01,70.82,70.98,84400.0,43.882,43.9687,43.8511,43.9501,84400.0
2014-02-03 10:50:00,70.99,71.02,70.92,70.92,48300.0,43.9563,43.9749,43.913,43.913,48300.0
2014-02-03 10:55:00,70.91,70.99,70.9,70.99,31000.0,43.9068,43.9563,43.9006,43.9563,31000.0
2014-02-03 11:00:00,70.97,70.97,70.91,70.92,33700.0,43.9439,43.9439,43.9068,43.913,33700.0
2014-02-03 11:05:00,70.91,70.98,70.87,70.91,45700.0,43.9068,43.9501,43.882,43.9068,45700.0
2014-02-03 11:10:00,70.91,70.96,70.87,70.89,31900.0,43.9068,43.9377,43.882,43.8944,31900.0
2014-02-03 11:15:00,70.89,70.94,70.84,70.94,45300.0,43.8944,43.9254,43.8634,43.9254,45300.0
2014-02-03 11:20:00,70.93,71.05,70.92,71.0,41100.0,43.9192,43.9935,43.913,43.9625,41100.0
2014-02-03 11:25:00,71.01,71.04,70.95,70.97,30200.0,43.9687,43.9873,43.9315,43.9439,30200.0
2014-02-03 11:30:00,70.97,71.05,70.89,70.9,100000.0,43.9439,43.9935,43.8944,43.9006,100000.0
2014-02-03 11:35:00,70.9,70.93,70.83,70.92,42200.0,43.9006,43.9192,43.8572,43.913,42200.0
2014-02-03 11:40:00,70.92,70.95,70.86,70.86,33000.0,43.913,43.9315,43.8758,43.8758,33000.0
2014-02-03 11:45:00,70.86,70.91,70.81,70.87,40200.0,43.8758,43.9068,43.8449,43.882,40200.0
2014-02-03 11:50:00,70.86,70.94,70.86,70.92,34600.0,43.8758,43.9254,43.8758,43.913,34600.0
2014-02-03 11:55:00,70.92,70.92,70.75,70.78,84800.0,43.913,43.913,43.8077,43.8263,84800.0
2014-02-03 12:00:00,70.78,70.81,70.64,70.66,56200.0,43.8263,43.8449,43.7396,43.752,56200.0
2014-02-03 12:05:00,70.66,70.78,70.66,70.73,69100.0,43.752,43.8263,43.752,43.7953,69100.0
2014-02-03 12:10:00,70.73,70.73,70.56,70.6,53700.0,43.7953,43.7953,43.6901,43.7148,53700.0
2014-02-03 12:15:00,70.62,70.64,70.53,70.57,17800.0,43.7272,43.7396,43.6715,43.6963,17800.0
2014-02-03 12:20:00,70.55,70.55,70.47,70.47,33800.0,43.6839,43.6839,43.6343,43.6343,33800.0
2014-02-03 12:25:00,70.46,70.53,70.44,70.46,24200.0,43.6281,43.6715,43.6158,43.6281,24200.0
2014-02-03 12:30:00,70.46,70.52,70.46,70.51,24300.0,43.6281,43.6653,43.6281,43.6591,24300.0
2014-02-03 12:35:00,70.51,70.53,70.46,70.47,35100.0,43.6591,43.6715,43.6281,43.6343,35100.0
2014-02-03 12:40:00,70.46,70.51,70.46,70.5,24200.0,43.6281,43.6591,43.6281,43.6529,24200.0
2014-02-03 12:45:00,70.5,70.51,70.43,70.43,18000.0,43.6529,43.6591,43.6096,43.6096,18000.0
2014-02-03 12:50:00,70.43,70.47,70.43,70.44,20400.0,43.6096,43.6343,43.6096,43.6158,20400.0
2014-02-03 12:55:00,70.44,70.44,70.34,70.34,30200.0,43.6158,43.6158,43.5538,43.5538,30200.0
2014-02-03 13:00:00,70.34,70.38,70.25,70.25,56100.0,43.5538,43.5786,43.4981,43.4981,56100.0
2014-02-03 13:05:00,70.25,70.4,70.25,70.32,46200.0,43.4981,43.591,43.4981,43.5415,46200.0
2014-02-03 13:10:00,70.33,70.42,70.33,70.4,16000.0,43.5476,43.6034,43.5476,43.591,16000.0
2014-02-03 13:15:00,70.39,70.42,70.36,70.37,15500.0,43.5848,43.6034,43.5662,43.5724,15500.0
2014-02-03 13:20:00,70.38,70.4,70.35,70.36,21500.0,43.5786,43.591,43.56,43.5662,21500.0
2014-02-03 13:25:00,70.36,70.37,70.27,70.27,26100.0,43.5662,43.5724,43.5105,43.5105,26100.0
2014-02-03 13:30:00,70.27,70.34,70.27,70.32,26200.0,43.5105,43.5538,43.5105,43.5415,26200.0
2014-02-03 13:35:00,70.31,70.31,70.2,70.21,22200.0,43.5353,43.5353,43.4672,43.4733,22200.0
2014-02-03 13:40:00,70.22,70.23,70.19,70.19,14800.0,43.4795,43.4857,43.461,43.461,14800.0
2014-02-03 13:45:00,70.19,70.21,70.11,70.15,27600.0,43.461,43.4733,43.4114,43.4362,27600.0
2014-02-03 13:50:00,70.15,70.19,70.11,70.14,20000.0,43.4362,43.461,43.4114,43.43,20000.0
2014-02-03 13:55:00,70.14,70.22,70.12,70.16,27200.0,43.43,43.4795,43.4176,43.4424,27200.0
2014-02-03 14:00:00,70.17,70.21,70.16,70.17,21100.0,43.4486,43.4733,43.4424,43.4486,21100.0
2014-02-03 14:05:00,70.17,70.21,70.15,70.19,20200.0,43.4486,43.4733,43.4362,43.461,20200.0
2014-02-03 14:10:00,70.19,70.25,70.18,70.24,19000.0,43.461,43.4981,43.4548,43.4919,19000.0
2014-02-03 14:15:00,70.24,70.26,70.17,70.17,28900.0,43.4919,43.5043,43.4486,43.4486,28900.0
2014-02-03 14:20:00,70.16,70.17,70.1,70.15,38500.0,43.4424,43.4486,43.4052,43.4362,38500.0
2014-02-03 14:25:00,70.14,70.19,70.11,70.15,18400.0,43.43,43.461,43.4114,43.4362,18400.0
2014-02-03 14:30:00,70.16,70.2,70.09,70.09,29800.0,43.4424,43.4672,43.399,43.399,29800.0
2014-02-03 14:35:00,70.09,70.22,70.09,70.21,66800.0,43.399,43.4795,43.399,43.4733,66800.0
2014-02-03 14:40:00,70.21,70.26,70.2,70.23,25700.0,43.4733,43.5043,43.4672,43.4857,25700.0
2014-02-03 14:45:00,70.22,70.29,70.21,70.25,29900.0,43.4795,43.5229,43.4733,43.4981,29900.0
2014-02-03 14:50:00,70.27,70.28,70.2,70.25,46500.0,43.5105,43.5167,43.4672,43.4981,46500.0
2014-02-03 14:55:00,70.25,70.33,70.24,70.33,38900.0,43.4981,43.5476,43.4919,43.5476,38900.0
2014-02-03 15:00:00,70.33,70.4,70.31,70.4,49200.0,43.5476,43.591,43.5353,43.591,49200.0
2014-02-03 15:05:00,70.41,70.42,70.33,70.42,58600.0,43.5972,43.6034,43.5476,43.6034,58600.0
2014-02-03 15:10:00,70.41,70.42,70.34,70.42,50600.0,43.5972,43.6034,43.5538,43.6034,50600.0
2014-02-03 15:15:00,70.41,70.44,70.33,70.33,69000.0,43.5972,43.6158,43.5476,43.5476,69000.0
2014-02-03 15:20:00,70.33,70.39,70.31,70.36,67700.0,43.5476,43.5848,43.5353,43.5662,67700.0
2014-02-03 15:25:00,70.36,70.44,70.36,70.4,69100.0,43.5662,43.6158,43.5662,43.591,69100.0
2014-02-03 15:30:00,70.4,70.46,70.37,70.42,137100.0,43.591,43.6281,43.5724,43.6034,137100.0
2014-02-03 15:35:00,70.42,70.49,70.42,70.49,118100.0,43.6034,43.6467,43.6034,43.6467,118100.0
2014-02-03 15:40:00,70.49,70.53,70.48,70.5,139000.0,43.6467,43.6715,43.6405,43.6529,139000.0
2014-02-03 15:45:00,70.5,70.52,70.41,70.49,272800.0,43.6529,43.6653,43.5972,43.6467,272800.0
2014-02-03 15:50:00,70.48,70.54,70.45,70.54,263400.0,43.6405,43.6777,43.6219,43.6777,263400.0
2014-02-03 15:55:00,70.54,70.57,70.38,70.46,324800.0,43.6777,43.6963,43.5786,43.6281,324800.0
2014-02-04 09:30:00,70.69,70.69,69.96,70.03,92900.0,43.7706,43.7706,43.3185,43.3619,92900.0
2014-02-04 09:35:00,70.04,70.29,70.04,70.19,33700.0,43.3681,43.5229,43.3681,43.461,33700.0
2014-02-04 09:40:00,70.2,70.25,70.13,70.13,35500.0,43.4672,43.4981,43.4238,43.4238,35500.0
2014-02-04 09:45:00,70.16,70.25,70.12,70.14,30700.0,43.4424,43.4981,43.4176,43.43,30700.0
2014-02-04 09:50:00,70.13,70.24,70.1,70.2,34000.0,43.4238,43.4919,43.4052,43.4672,34000.0
2014-02-04 09:55:00,70.2,70.21,70.04,70.09,28900.0,43.4672,43.4733,43.3681,43.399,28900.0
2014-02-04 10:00:00,70.08,70.11,69.78,69.83,75000.0,43.3928,43.4114,43.2071,43.2381,75000.0
2014-02-04 10:05:00,69.83,69.84,69.64,69.64,60300.0,43.2381,43.2442,43.1204,43.1204,60300.0
2014-02-04 10:10:00,69.65,69.7,69.63,69.65,46000.0,43.1266,43.1576,43.1142,43.1266,46000.0
2014-02-04 10:15:00,69.65,69.68,69.62,69.65,60200.0,43.1266,43.1452,43.108,43.1266,60200.0
2014-02-04 10:20:00,69.65,69.66,69.61,69.62,41700.0,43.1266,43.1328,43.1018,43.108,41700.0
2014-02-04 10:25:00,69.63,69.71,69.61,69.68,43000.0,43.1142,43.1637,43.1018,43.1452,43000.0
2014-02-04 10:30:00,69.69,69.84,69.67,69.83,61400.0,43.1514,43.2442,43.139,43.2381,61400.0
2014-02-04 10:35:00,69.82,69.82,69.54,69.55,74100.0,43.2319,43.2319,43.0585,43.0647,74100.0
2014-02-04 10:40:00,69.54,69.57,69.52,69.54,36500.0,43.0585,43.0771,43.0461,43.0585,36500.0
2014-02-04 10:45:00,69.55,69.63,69.51,69.63,78400.0,43.0647,43.1142,43.0399,43.1142,78400.0
2014-02-04 10:50:00,69.63,69.64,69.58,69.64,36800.0,43.1142,43.1204,43.0833,43.1204,36800.0
2014-02-04 10:55:00,69.63,69.67,69.61,69.62,34900.0,43.1142,43.139,43.1018,43.108,34900.0
2014-02-04 11:00:00,69.62,69.75,69.6,69.68,65900.0,43.108,43.1885,43.0956,43.1452,65900.0
2014-02-04 11:05:00,69.67,69.75,69.66,69.69,39200.0,43.139,43.1885,43.1328,43.1514,39200.0
2014-02-04 11:10:00,69.69,69.69,69.57,69.58,26000.0,43.1514,43.1514,43.0771,43.0833,26000.0
2014-02-04 11:15:00,69.58,69.59,69.54,69.55,32800.0,43.0833,43.0894,43.0585,43.0647,32800.0
2014-02-04 11:20:00,69.55,69.58,69.51,69.58,27400.0,43.0647,43.0833,43.0399,43.0833,27400.0
2014-02-04 11:25:00,69.56,69.61,69.54,69.58,24500.0,43.0709,43.1018,43.0585,43.0833,24500.0
2014-02-04 11:30:00,69.59,69.6,69.55,69.55,41000.0,43.0894,43.0956,43.0647,43.0647,41000.0
2014-02-04 11:35:00,69.56,69.59,69.52,69.52,28900.0,43.0709,43.0894,43.0461,43.0461,28900.0
2014-02-04 11:40:00,69.52,69.58,69.46,69.58,36900.0,43.0461,43.0833,43.009,43.0833,36900.0
2014-02-04 11:45:00,69.58,69.61,69.55,69.61,33100.0,43.0833,43.1018,43.0647,43.1018,33100.0
2014-02-04 11:50:00,69.61,69.63,69.55,69.59,39400.0,43.1018,43.1142,43.0647,43.0894,39400.0
2014-02-04 11:55:00,69.58,69.64,69.58,69.63,76100.0,43.0833,43.1204,43.0833,43.1142,76100.0
2014-02-04 12:00:00,69.65,69.69,69.64,69.67,37400.0,43.1266,43.1514,43.1204,43.139,37400.0
2014-02-04 12:05:00,69.67,69.77,69.67,69.77,17400.0,43.139,43.2009,43.139,43.2009,17400.0
2014-02-04 12:10:00,69.76,69.81,69.76,69.81,30400.0,43.1947,43.2257,43.1947,43.2257,30400.0
2014-02-04 12:15:00,69.82,69.89,69.82,69.88,33300.0,43.2319,43.2752,43.2319,43.269,33300.0
2014-02-04 12:20:00,69.89,69.99,69.88,69.95,19200.0,43.2752,43.3371,43.269,43.3124,19200.0
2014-02-04 12:25:00,69.96,70.01,69.95,69.95,18300.0,43.3185,43.3495,43.3124,43.3124,18300.0
2014-02-04 12:30:00,69.95,69.96,69.92,69.93,12000.0,43.3124,43.3185,43.2938,43.3,12000.0
2014-02-04 12:35:00,69.92,69.92,69.87,69.87,10800.0,43.2938,43.2938,43.2628,43.2628,10800.0
2014-02-04 12:40:00,69.87,69.9,69.85,69.9,18500.0,43.2628,43.2814,43.2504,43.2814,18500.0
2014-02-04 12:45:00,69.9,69.95,69.9,69.92,11300.0,43.2814,43.3124,43.2814,43.2938,11300.0
2014-02-04 12:50:00,69.92,69.93,69.88,69.89,21400.0,43.2938,43.3,43.269,43.2752,21400.0
2014-02-04 12:55:00,69.89,69.94,69.88,69.9,16400.0,43.2752,43.3062,43.269,43.2814,16400.0
2014-02-04 13:00:00,69.9,69.97,69.88,69.96,18200.0,43.2814,43.3247,43.269,43.3185,18200.0
2014-02-04 13:05:00,69.97,70.04,69.96,70.03,34100.0,43.3247,43.3681,43.3185,43.3619,34100.0
2014-02-04 13:10:00,70.03,70.04,69.88,69.88,23100.0,43.3619,43.3681,43.269,43.269,23100.0
2014-02-04 13:15:00,69.89,69.9,69.86,69.9,17700.0,43.2752,43.2814,43.2566,43.2814,17700.0
2014-02-04 13:20:00,69.88,69.89,69.85,69.86,20900.0,43.269,43.2752,43.2504,43.2566,20900.0
2014-02-04 13:25:00,69.86,69.94,69.85,69.91,17900.0,43.2566,43.3062,43.2504,43.2876,17900.0
2014-02-04 13:30:00,69.91,69.91,69.87,69.89,15900.0,43.2876,43.2876,43.2628,43.2752,15900.0
2014-02-04 13:35:00,69.89,69.9,69.81,69.86,23800.0,43.2752,43.2814,43.2257,43.2566,23800.0
2014-02-04 13:40:00,69.87,69.9,69.85,69.88,11800.0,43.2628,43.2814,43.2504,43.269,11800.0
2014-02-04 13:45:00,69.88,69.88,69.83,69.86,17600.0,43.269,43.269,43.2381,43.2566,17600.0
2014-02-04 13:50:00,69.86,69.86,69.77,69.79,22900.0,43.2566,43.2566,43.2009,43.2133,22900.0
2014-02-04 13:55:00,69.79,69.8,69.72,69.75,26300.0,43.2133,43.2195,43.1699,43.1885,26300.0
2014-02-04 14:00:00,69.75,69.79,69.72,69.77,38000.0,43.1885,43.2133,43.1699,43.2009,38000.0
2014-02-04 14:05:00,69.77,69.78,69.74,69.76,9800.0,43.2009,43.2071,43.1823,43.1947,9800.0
2014-02-04 14:10:00,69.76,69.82,69.73,69.81,30200.0,43.1947,43.2319,43.1761,43.2257,30200.0
2014-02-04 14:15:00,69.81,69.82,69.77,69.78,15500.0,43.2257,43.2319,43.2009,43.2071,15500.0
2014-02-04 14:20:00,69.78,69.83,69.78,69.8,19200.0,43.2071,43.2381,43.2071,43.2195,19200.0
2014-02-04 14:25:00,69.8,69.82,69.79,69.79,8400.0,43.2195,43.2319,43.2133,43.2133,8400.0
2014-02-04 14:30:00,69.8,69.8,69.76,69.77,32600.0,43.2195,43.2195,43.1947,43.2009,32600.0
2014-02-04 14:35:00,69.77,69.77,69.73,69.73,29700.0,43.2009,43.2009,43.1761,43.1761,29700.0
2014-02-04 14:40:00,69.73,69.77,69.72,69.76,26700.0,43.1761,43.2009,43.1699,43.1947,26700.0
2014-02-04 14:45:00,69.76,69.78,69.74,69.76,16900.0,43.1947,43.2071,43.1823,43.1947,16900.0
2014-02-04 14:50:00,69.76,69.77,69.75,69.76,12700.0,43.1947,43.2009,43.1885,43.1947,12700.0
2014-02-04 14:55:00,69.77,69.79,69.73,69.74,22200.0,43.2009,43.2133,43.1761,43.1823,22200.0
2014-02-04 15:00:00,69.74,69.81,69.74,69.79,19100.0,43.1823,43.2257,43.1823,43.2133,19100.0
2014-02-04 15:05:00,69.79,69.85,69.76,69.84,35400.0,43.2133,43.2504,43.1947,43.2442,35400.0
2014-02-04 15:10:00,69.84,69.84,69.77,69.78,25300.0,43.2442,43.2442,43.2009,43.2071,25300.0
2014-02-04 15:15:00,69.78,69.82,69.76,69.82,34000.0,43.2071,43.2319,43.1947,43.2319,34000.0
2014-02-04 15:20:00,69.81,69.83,69.77,69.77,36100.0,43.2257,43.2381,43.2009,43.2009,36100.0
2014-02-04 15:25:00,69.78,69.79,69.73,69.74,122200.0,43.2071,43.2133,43.1761,43.1823,122200.0
2014-02-04 15:30:00,69.74,69.87,69.72,69.85,81200.0,43.1823,43.2628,43.1699,43.2504,81200.0
2014-02-04 15:35:00,69.84,69.94,69.82,69.94,47700.0,43.2442,43.3062,43.2319,43.3062,47700.0
2014-02-04 15:40:00,69.94,69.98,69.9,69.91,68700.0,43.3062,43.3309,43.2814,43.2876,68700.0
2014-02-04 15:45:00,69.92,69.98,69.89,69.93,129300.0,43.2938,43.3309,43.2752,43.3,129300.0
2014-02-04 15:50:00,69.93,70.01,69.92,70.01,104800.0,43.3,43.3495,43.2938,43.3495,104800.0
2014-02-04 15:55:00,70.0,70.02,69.92,69.94,256300.0,43.3433,43.3557,43.2938,43.3062,256300.0
2014-02-05 09:30:00,69.88,69.88,69.51,69.59,70100.0,43.269,43.269,43.0399,43.0894,70100.0
2014-02-05 09:35:00,69.56,69.71,69.53,69.69,34000.0,43.0709,43.1637,43.0523,43.1514,34000.0
2014-02-05 09:40:00,69.68,69.79,69.55,69.58,28500.0,43.1452,43.2133,43.0647,43.0833,28500.0
2014-02-05 09:45:00,69.58,69.62,69.5,69.54,33900.0,43.0833,43.108,43.0337,43.0585,33900.0
2014-02-05 09:50:00,69.54,69.55,69.44,69.48,32300.0,43.0585,43.0647,42.9966,43.0213,32300.0
2014-02-05 09:55:00,69.49,69.51,69.4,69.4,37700.0,43.0275,43.0399,42.9718,42.9718,37700.0
2014-02-05 10:00:00,69.41,69.77,69.41,69.65,66200.0,42.978,43.2009,42.978,43.1266,66200.0
2014-02-05 10:05:00,69.65,69.69,69.59,69.59,65800.0,43.1266,43.1514,43.0894,43.0894,65800.0
2014-02-05 10:10:00,69.58,69.64,69.48,69.57,42700.0,43.0833,43.1204,43.0213,43.0771,42700.0
2014-02-05 10:15:00,69.56,69.6,69.51,69.6,23700.0,43.0709,43.0956,43.0399,43.0956,23700.0
2014-02-05 10:20:00,69.59,69.62,69.56,69.61,26300.0,43.0894,43.108,43.0709,43.1018,26300.0
2014-02-05 10:25:00,69.6,69.6,69.44,69.47,51000.0,43.0956,43.0956,42.9966,43.0151,51000.0
2014-02-05 10:30:00,69.48,69.61,69.48,69.61,24900.0,43.0213,43.1018,43.0213,43.1018,24900.0
2014-02-05 10:35:00,69.6,69.61,69.45,69.49,40300.0,43.0956,43.1018,43.0028,43.0275,40300.0
2014-02-05 10:40:00,69.48,69.54,69.47,69.51,30100.0,43.0213,43.0585,43.0151,43.0399,30100.0
2014-02-05 10:45:00,69.51,69.53,69.47,69.47,30300.0,43.0399,43.0523,43.0151,43.0151,30300.0
2014-02-05 10:50:00,69.47,69.54,69.47,69.51,20000.0,43.0151,43.0585,43.0151,43.0399,20000.0
2014-02-05 10:55:00,69.51,69.51,69.45,69.45,20700.0,43.0399,43.0399,43.0028,43.0028,20700.0
2014-02-05 11:00:00,69.45,69.45,69.4,69.41,23100.0,43.0028,43.0028,42.9718,42.978,23100.0
2014-02-05 11:05:00,69.4,69.42,69.36,69.38,36000.0,42.9718,42.9842,42.947,42.9594,36000.0
2014-02-05 11:10:00,69.39,69.4,69.31,69.33,71800.0,42.9656,42.9718,42.9161,42.9285,71800.0
2014-02-05 11:15:00,69.33,69.36,69.29,69.3,72200.0,42.9285,42.947,42.9037,42.9099,72200.0
2014-02-05 11:20:00,69.3,69.33,69.28,69.3,33900.0,42.9099,42.9285,42.8975,42.9099,33900.0
2014-02-05 11:25:00,69.3,69.4,69.29,69.38,50100.0,42.9099,42.9718,42.9037,42.9594,50100.0
2014-02-05 11:30:00,69.38,69.4,69.37,69.38,17900.0,42.9594,42.9718,42.9532,42.9594,17900.0
2014-02-05 11:35:00,69.38,69.38,69.32,69.33,26900.0,42.9594,42.9594,42.9223,42.9285,26900.0
2014-02-05 11:40:00,69.33,69.45,69.32,69.45,45600.0,42.9285,43.0028,42.9223,43.0028,45600.0
2014-02-05 11:45:00,69.45,69.5,69.45,69.45,15300.0,43.0028,43.0337,43.0028,43.0028,15300.0
2014-02-05 11:50:00,69.46,69.5,69.44,69.5,17100.0,43.009,43.0337,42.9966,43.0337,17100.0
2014-02-05 11:55:00,69.5,69.54,69.47,69.52,19400.0,43.0337,43.0585,43.0151,43.0461,19400.0
2014-02-05 12:00:00,69.53,69.55,69.51,69.52,11000.0,43.0523,43.0647,43.0399,43.0461,11000.0
2014-02-05 12:05:00,69.51,69.55,69.48,69.5,25700.0,43.0399,43.0647,43.0213,43.0337,25700.0
2014-02-05 12:10:00,69.5,69.51,69.46,69.51,23200.0,43.0337,43.0399,43.009,43.0399,23200.0
2014-02-05 12:15:00,69.5,69.55,69.45,69.52,22100.0,43.0337,43.0647,43.0028,43.0461,22100.0
2014-02-05 12:20:00,69.52,69.53,69.49,69.5,16300.0,43.0461,43.0523,43.0275,43.0337,16300.0
2014-02-05 12:25:00,69.52,69.52,69.49,69.5,18600.0,43.0461,43.0461,43.0275,43.0337,18600.0
2014-02-05 12:30:00,69.5,69.51,69.48,69.5,23200.0,43.0337,43.0399,43.0213,43.0337,23200.0
2014-02-05 12:35:00,69.5,69.52,69.47,69.49,34500.0,43.0337,43.0461,43.0151,43.0275,34500.0
2014-02-05 12:40:00,69.49,69.55,69.46,69.54,16800.0,43.0275,43.0647,43.009,43.0585,16800.0
2014-02-05 12:45:00,69.53,69.53,69.49,69.52,15100.0,43.0523,43.0523,43.0275,43.0461,15100.0
2014-02-05 12:50:00,69.52,69.58,69.52,69.58,9900.0,43.0461,43.0833,43.0461,43.0833,9900.0
2014-02-05 12:55:00,69.57,69.62,69.57,69.62,13600.0,43.0771,43.108,43.0771,43.108,13600.0
2014-02-05 13:00:00,69.62,69.66,69.62,69.63,18900.0,43.108,43.1328,43.108,43.1142,18900.0
2014-02-05 13:05:00,69.63,69.68,69.62,69.65,17000.0,43.1142,43.1452,43.108,43.1266,17000.0
2014-02-05 13:10:00,69.65,69.65,69.6,69.63,11300.0,43.1266,43.1266,43.0956,43.1142,11300.0
2014-02-05 13:15:00,69.64,69.67,69.62,69.67,16700.0,43.1204,43.139,43.108,43.139,16700.0
2014-02-05 13:20:00,69.68,69.68,69.64,69.65,13800.0,43.1452,43.1452,43.1204,43.1266,13800.0
2014-02-05 13:25:00,69.64,69.65,69.59,69.6,14800.0,43.1204,43.1266,43.0894,43.0956,14800.0
2014-02-05 13:30:00,69.6,69.61,69.58,69.61,15700.0,43.0956,43.1018,43.0833,43.1018,15700.0
2014-02-05 13:35:00,69.6,69.6,69.58,69.6,15300.0,43.0956,43.0956,43.0833,43.0956,15300.0
2014-02-05 13:40:00,69.6,69.63,69.58,69.58,20400.0,43.0956,43.1142,43.0833,43.0833,20400.0
2014-02-05 13:45:00,69.59,69.62,69.58,69.62,23400.0,43.0894,43.108,43.0833,43.108,23400.0
2014-02-05 13:50:00,69.61,69.64,69.6,69.62,17300.0,43.1018,43.1204,43.0956,43.108,17300.0
2014-02-05 13:55:00,69.62,69.63,69.6,69.6,11500.0,43.108,43.1142,43.0956,43.0956,11500.0
2014-02-05 14:00:00,69.6,69.63,69.58,69.6,25800.0,43.0956,43.1142,43.0833,43.0956,25800.0
2014-02-05 14:05:00,69.6,69.62,69.56,69.62,39000.0,43.0956,43.108,43.0709,43.108,39000.0
2014-02-05 14:10:00,69.62,69.62,69.54,69.56,32100.0,43.108,43.108,43.0585,43.0709,32100.0
2014-02-05 14:15:00,69.55,69.56,69.51,69.54,47600.0,43.0647,43.0709,43.0399,43.0585,47600.0
2014-02-05 14:20:00,69.53,69.57,69.53,69.55,30500.0,43.0523,43.0771,43.0523,43.0647,30500.0
2014-02-05 14:25:00,69.54,69.56,69.51,69.55,15700.0,43.0585,43.0709,43.0399,43.0647,15700.0
2014-02-05 14:30:00,69.55,69.6,69.55,69.59,18900.0,43.0647,43.0956,43.0647,43.0894,18900.0
2014-02-05 14:35:00,69.58,69.59,69.5,69.53,39200.0,43.0833,43.0894,43.0337,43.0523,39200.0
2014-02-05 14:40:00,69.53,69.55,69.51,69.54,36200.0,43.0523,43.0647,43.0399,43.0585,36200.0
2014-02-05 14:45:00,69.55,69.58,69.53,69.56,23500.0,43.0647,43.0833,43.0523,43.0709,23500.0
2014-02-05 14:50:00,69.56,69.57,69.53,69.55,21700.0,43.0709,43.0771,43.0523,43.0647,21700.0
2014-02-05 14:55:00,69.56,69.58,69.54,69.57,26400.0,43.0709,43.0833,43.0585,43.0771,26400.0
2014-02-05 15:00:00,69.57,69.61,69.53,69.55,24500.0,43.0771,43.1018,43.0523,43.0647,24500.0
2014-02-05 15:05:00,69.55,69.61,69.55,69.61,18800.0,43.0647,43.1018,43.0647,43.1018,18800.0
2014-02-05 15:10:00,69.61,69.67,69.6,69.65,40800.0,43.1018,43.139,43.0956,43.1266,40800.0
2014-02-05 15:15:00,69.64,69.67,69.61,69.67,42000.0,43.1204,43.139,43.1018,43.139,42000.0
2014-02-05 15:20:00,69.67,69.69,69.64,69.64,24800.0,43.139,43.1514,43.1204,43.1204,24800.0
2014-02-05 15:25:00,69.65,69.71,69.65,69.68,28700.0,43.1266,43.1637,43.1266,43.1452,28700.0
2014-02-05 15:30:00,69.69,69.74,69.67,69.72,46000.0,43.1514,43.1823,43.139,43.1699,46000.0
2014-02-05 15:35:00,69.72,69.72,69.65,69.68,29500.0,43.1699,43.1699,43.1266,43.1452,29500.0
2014-02-05 15:40:00,69.68,69.72,69.65,69.71,35100.0,43.1452,43.1699,43.1266,43.1637,35100.0
2014-02-05 15:45:00,69.71,69.74,69.69,69.72,67500.0,43.1637,43.1823,43.1514,43.1699,67500.0
2014-02-05 15:50:00,69.73,69.73,69.62,69.63,70000.0,43.1761,43.1761,43.108,43.1142,70000.0
2014-02-05 15:55:00,69.63,69.67,69.6,69.62,127700.0,43.1142,43.139,43.0956,43.108,127700.0
2014-02-06 09:30:00,69.7,69.87,69.65,69.78,64700.0,43.1576,43.2628,43.1266,43.2071,64700.0
2014-02-06 09:35:00,69.75,69.77,69.37,69.39,37100.0,43.1885,43.2009,42.9532,42.9656,37100.0
2014-02-06 09:40:00,69.39,69.52,69.36,69.37,38100.0,42.9656,43.0461,42.947,42.9532,38100.0
2014-02-06 09:45:00,69.38,69.38,69.31,69.35,73900.0,42.9594,42.9594,42.9161,42.9408,73900.0
2014-02-06 09:50:00,69.35,69.43,69.32,69.41,41100.0,42.9408,42.9904,42.9223,42.978,41100.0
2014-02-06 09:55:00,69.41,69.45,69.39,69.4,27800.0,42.978,43.0028,42.9656,42.9718,27800.0
2014-02-06 10:00:00,69.4,69.42,69.36,69.41,23000.0,42.9718,42.9842,42.947,42.978,23000.0
2014-02-06 10:05:00,69.41,69.46,69.37,69.4,20100.0,42.978,43.009,42.9532,42.9718,20100.0
2014-02-06 10:10:00,69.41,69.43,69.35,69.36,39000.0,42.978,42.9904,42.9408,42.947,39000.0
2014-02-06 10:15:00,69.35,69.35,69.25,69.28,29700.0,42.9408,42.9408,42.8789,42.8975,29700.0
2014-02-06 10:20:00,69.28,69.28,69.21,69.21,33300.0,42.8975,42.8975,42.8542,42.8542,33300.0
2014-02-06 10:25:00,69.23,69.24,69.18,69.21,32000.0,42.8665,42.8727,42.8356,42.8542,32000.0
2014-02-06 10:30:00,69.21,69.29,69.21,69.29,38700.0,42.8542,42.9037,42.8542,42.9037,38700.0
2014-02-06 10:35:00,69.29,69.46,69.29,69.46,60800.0,42.9037,43.009,42.9037,43.009,60800.0
2014-02-06 10:40:00,69.47,69.57,69.46,69.54,37100.0,43.0151,43.0771,43.009,43.0585,37100.0
2014-02-06 10:45:00,69.55,69.6,69.52,69.57,22000.0,43.0647,43.0956,43.0461,43.0771,22000.0
2014-02-06 10:50:00,69.56,69.62,69.54,69.62,44500.0,43.0709,43.108,43.0585,43.108,44500.0
2014-02-06 10:55:00,69.62,69.66,69.61,69.65,40500.0,43.108,43.1328,43.1018,43.1266,40500.0
2014-02-06 11:00:00,69.65,69.66,69.63,69.65,11800.0,43.1266,43.1328,43.1142,43.1266,11800.0
2014-02-06 11:05:00,69.64,69.67,69.63,69.64,25500.0,43.1204,43.139,43.1142,43.1204,25500.0
2014-02-06 11:10:00,69.63,69.63,69.56,69.61,18400.0,43.1142,43.1142,43.0709,43.1018,18400.0
2014-02-06 11:15:00,69.61,69.64,69.58,69.62,18700.0,43.1018,43.1204,43.0833,43.108,18700.0
2014-02-06 11:20:00,69.62,69.63,69.6,69.62,12300.0,43.108,43.1142,43.0956,43.108,12300.0
2014-02-06 11:25:00,69.62,69.69,69.61,69.69,18000.0,43.108,43.1514,43.1018,43.1514,18000.0
2014-02-06 11:30:00,69.7,69.85,69.69,69.84,30300.0,43.1576,43.2504,43.1514,43.2442,30300.0
2014-02-06 11:35:00,69.86,69.86,69.82,69.83,30000.0,43.2566,43.2566,43.2319,43.2381,30000.0
2014-02-06 11:40:00,69.82,69.93,69.82,69.93,13300.0,43.2319,43.3,43.2319,43.3,13300.0
2014-02-06 11:45:00,69.92,69.99,69.9,69.98,24000.0,43.2938,43.3371,43.2814,43.3309,24000.0
2014-02-06 11:50:00,69.98,69.99,69.9,69.9,30700.0,43.3309,43.3371,43.2814,43.2814,30700.0
2014-02-06 11:55:00,69.9,69.95,69.9,69.94,18300.0,43.2814,43.3124,43.2814,43.3062,18300.0
2014-02-06 12:00:00,69.94,69.95,69.91,69.94,11500.0,43.3062,43.3124,43.2876,43.3062,11500.0
2014-02-06 12:05:00,69.94,69.98,69.94,69.95,14800.0,43.3062,43.3309,43.3062,43.3124,14800.0
2014-02-06 12:10:00,69.95,69.95,69.92,69.93,11200.0,43.3124,43.3124,43.2938,43.3,11200.0
2014-02-06 12:15:00,69.93,69.98,69.92,69.95,13100.0,43.3,43.3309,43.2938,43.3124,13100.0
2014-02-06 12:20:00,69.95,70.04,69.95,70.03,22900.0,43.3124,43.3681,43.3124,43.3619,22900.0
2014-02-06 12:25:00,70.04,70.1,70.04,70.1,26900.0,43.3681,43.4052,43.3681,43.4052,26900.0
2014-02-06 12:30:00,70.09,70.11,69.96,69.97,53100.0,43.399,43.4114,43.3185,43.3247,53100.0
2014-02-06 12:35:00,69.97,70.0,69.94,69.99,14300.0,43.3247,43.3433,43.3062,43.3371,14300.0
2014-02-06 12:40:00,69.99,70.04,69.98,70.0,9700.0,43.3371,43.3681,43.3309,43.3433,9700.0
2014-02-06 12:45:00,70.01,70.01,69.95,69.97,13900.0,43.3495,43.3495,43.3124,43.3247,13900.0
2014-02-06 12:50:00,69.98,70.02,69.96,70.0,12600.0,43.3309,43.3557,43.3185,43.3433,12600.0
2014-02-06 12:55:00,70.0,70.03,70.0,70.0,11500.0,43.3433,43.3619,43.3433,43.3433,11500.0
2014-02-06 13:00:00,70.0,70.01,69.96,69.99,10200.0,43.3433,43.3495,43.3185,43.3371,10200.0
2014-02-06 13:05:00,69.98,69.98,69.95,69.96,14900.0,43.3309,43.3309,43.3124,43.3185,14900.0
2014-02-06 13:10:00,69.96,69.99,69.95,69.98,6200.0,43.3185,43.3371,43.3124,43.3309,6200.0
2014-02-06 13:15:00,69.99,69.99,69.85,69.85,27200.0,43.3371,43.3371,43.2504,43.2504,27200.0
2014-02-06 13:20:00,69.85,69.88,69.85,69.85,13300.0,43.2504,43.269,43.2504,43.2504,13300.0
2014-02-06 13:25:00,69.85,69.86,69.77,69.78,14400.0,43.2504,43.2566,43.2009,43.2071,14400.0
2014-02-06 13:30:00,69.78,69.79,69.74,69.75,20300.0,43.2071,43.2133,43.1823,43.1885,20300.0
2014-02-06 13:35:00,69.75,69.79,69.73,69.78,11500.0,43.1885,43.2133,43.1761,43.2071,11500.0
2014-02-06 13:40:00,69.78,69.8,69.78,69.8,6800.0,43.2071,43.2195,43.2071,43.2195,6800.0
2014-02-06 13:45:00,69.79,69.82,69.79,69.82,15100.0,43.2133,43.2319,43.2133,43.2319,15100.0
2014-02-06 13:50:00,69.81,69.82,69.78,69.8,7800.0,43.2257,43.2319,43.2071,43.2195,7800.0
2014-02-06 13:55:00,69.8,69.82,69.76,69.79,12700.0,43.2195,43.2319,43.1947,43.2133,12700.0
2014-02-06 14:00:00,69.78,69.86,69.78,69.84,12300.0,43.2071,43.2566,43.2071,43.2442,12300.0
2014-02-06 14:05:00,69.85,69.86,69.8,69.85,12000.0,43.2504,43.2566,43.2195,43.2504,12000.0
2014-02-06 14:10:00,69.85,69.87,69.82,69.83,23100.0,43.2504,43.2628,43.2319,43.2381,23100.0
2014-02-06 14:15:00,69.84,69.87,69.83,69.83,28100.0,43.2442,43.2628,43.2381,43.2381,28100.0
2014-02-06 14:20:00,69.83,69.9,69.83,69.88,31200.0,43.2381,43.2814,43.2381,43.269,31200.0
2014-02-06 14:25:00,69.88,69.9,69.88,69.89,19000.0,43.269,43.2814,43.269,43.2752,19000.0
2014-02-06 14:30:00,69.89,69.9,69.86,69.86,16000.0,43.2752,43.2814,43.2566,43.2566,16000.0
2014-02-06 14:35:00,69.86,69.87,69.8,69.81,32700.0,43.2566,43.2628,43.2195,43.2257,32700.0
2014-02-06 14:40:00,69.81,69.86,69.81,69.86,39000.0,43.2257,43.2566,43.2257,43.2566,39000.0
2014-02-06 14:45:00,69.86,69.87,69.84,69.86,30400.0,43.2566,43.2628,43.2442,43.2566,30400.0
2014-02-06 14:50:00,69.87,69.91,69.86,69.9,41400.0,43.2628,43.2876,43.2566,43.2814,41400.0
2014-02-06 14:55:00,69.91,69.93,69.87,69.91,31900.0,43.2876,43.3,43.2628,43.2876,31900.0
2014-02-06 15:00:00,69.9,69.91,69.82,69.88,47900.0,43.2814,43.2876,43.2319,43.269,47900.0
2014-02-06 15:05:00,69.89,69.93,69.88,69.93,20900.0,43.2752,43.3,43.269,43.3,20900.0
2014-02-06 15:10:00,69.92,69.92,69.86,69.87,11800.0,43.2938,43.2938,43.2566,43.2628,11800.0
2014-02-06 15:15:00,69.87,69.92,69.87,69.91,12500.0,43.2628,43.2938,43.2628,43.2876,12500.0
2014-02-06 15:20:00,69.9,69.9,69.84,69.86,22300.0,43.2814,43.2814,43.2442,43.2566,22300.0
2014-02-06 15:25:00,69.86,69.88,69.85,69.87,26200.0,43.2566,43.269,43.2504,43.2628,26200.0
2014-02-06 15:30:00,69.86,69.87,69.83,69.86,31900.0,43.2566,43.2628,43.2381,43.2566,31900.0
2014-02-06 15:35:00,69.85,69.88,69.84,69.88,27700.0,43.2504,43.269,43.2442,43.269,27700.0
2014-02-06 15:40:00,69.88,69.92,69.88,69.91,56800.0,43.269,43.2938,43.269,43.2876,56800.0
2014-02-06 15:45:00,69.91,69.93,69.86,69.9,72100.0,43.2876,43.3,43.2566,43.2814,72100.0
2014-02-06 15:50:00,69.91,69.94,69.9,69.93,77000.0,43.2876,43.3062,43.2814,43.3,77000.0
2014-02-06 15:55:00,69.94,70.03,69.93,70.0,206700.0,43.3062,43.3619,43.3,43.3433,206700.0
2014-02-07 09:30:00,69.68,69.88,69.35,69.75,159600.0,43.1452,43.269,42.9408,43.1885,159600.0
2014-02-07 09:35:00,69.75,69.9,69.59,69.78,103200.0,43.1885,43.2814,43.0894,43.2071,103200.0
2014-02-07 09:40:00,69.76,69.93,69.75,69.77,71700.0,43.1947,43.3,43.1885,43.2009,71700.0
2014-02-07 09:45:00,69.81,69.98,69.68,69.89,57400.0,43.2257,43.3309,43.1452,43.2752,57400.0
2014-02-07 09:50:00,69.88,69.98,69.84,69.91,72900.0,43.269,43.3309,43.2442,43.2876,72900.0
2014-02-07 09:55:00,69.94,70.0,69.85,69.97,26500.0,43.3062,43.3433,43.2504,43.3247,26500.0
2014-02-07 10:00:00,69.99,70.11,69.97,70.05,40000.0,43.3371,43.4114,43.3247,43.3743,40000.0
2014-02-07 10:05:00,70.04,70.08,69.95,70.01,42600.0,43.3681,43.3928,43.3124,43.3495,42600.0
2014-02-07 10:10:00,70.0,70.0,69.86,69.86,35200.0,43.3433,43.3433,43.2566,43.2566,35200.0
2014-02-07 10:15:00,69.86,70.01,69.85,69.93,32400.0,43.2566,43.3495,43.2504,43.3,32400.0
2014-02-07 10:20:00,69.92,69.92,69.78,69.79,50200.0,43.2938,43.2938,43.2071,43.2133,50200.0
2014-02-07 10:25:00,69.78,69.85,69.76,69.79,49700.0,43.2071,43.2504,43.1947,43.2133,49700.0
2014-02-07 10:30:00,69.8,69.84,69.7,69.7,91500.0,43.2195,43.2442,43.1576,43.1576,91500.0
2014-02-07 10:35:00,69.71,69.75,69.64,69.66,55600.0,43.1637,43.1885,43.1204,43.1328,55600.0
2014-02-07 10:40:00,69.66,69.66,69.55,69.55,56800.0,43.1328,43.1328,43.0647,43.0647,56800.0
2014-02-07 10:45:00,69.54,69.73,69.53,69.73,37200.0,43.0585,43.1761,43.0523,43.1761,37200.0
2014-02-07 10:50:00,69.73,69.82,69.73,69.79,28300.0,43.1761,43.2319,43.1761,43.2133,28300.0
2014-02-07 10:55:00,69.78,69.88,69.78,69.82,29000.0,43.2071,43.269,43.2071,43.2319,29000.0
2014-02-07 11:00:00,69.83,69.83,69.72,69.72,19800.0,43.2381,43.2381,43.1699,43.1699,19800.0
2014-02-07 11:05:00,69.72,69.72,69.65,69.71,31400.0,43.1699,43.1699,43.1266,43.1637,31400.0
2014-02-07 11:10:00,69.71,69.77,69.67,69.77,16400.0,43.1637,43.2009,43.139,43.2009,16400.0
2014-02-07 11:15:00,69.78,69.82,69.78,69.82,15400.0,43.2071,43.2319,43.2071,43.2319,15400.0
2014-02-07 11:20:00,69.82,69.9,69.81,69.86,22800.0,43.2319,43.2814,43.2257,43.2566,22800.0
2014-02-07 11:25:00,69.86,69.88,69.81,69.81,14400.0,43.2566,43.269,43.2257,43.2257,14400.0
2014-02-07 11:30:00,69.81,69.91,69.76,69.77,76500.0,43.2257,43.2876,43.1947,43.2009,76500.0
2014-02-07 11:35:00,69.76,69.76,69.7,69.71,30100.0,43.1947,43.1947,43.1576,43.1637,30100.0
2014-02-07 11:40:00,69.72,69.75,69.71,69.73,22600.0,43.1699,43.1885,43.1637,43.1761,22600.0
2014-02-07 11:45:00,69.73,69.77,69.71,69.76,26900.0,43.1761,43.2009,43.1637,43.1947,26900.0
2014-02-07 11:50:00,69.75,69.79,69.7,69.7,24100.0,43.1885,43.2133,43.1576,43.1576,24100.0
2014-02-07 11:55:00,69.71,69.71,69.64,69.65,36700.0,43.1637,43.1637,43.1204,43.1266,36700.0
2014-02-07 12:00:00,69.65,69.65,69.6,69.64,34400.0,43.1266,43.1266,43.0956,43.1204,34400.0
2014-02-07 12:05:00,69.63,69.64,69.58,69.62,30700.0,43.1142,43.1204,43.0833,43.108,30700.0
2014-02-07 12:10:00,69.63,69.67,69.62,69.64,30300.0,43.1142,43.139,43.108,43.1204,30300.0
2014-02-07 12:15:00,69.65,69.65,69.58,69.6,19000.0,43.1266,43.1266,43.0833,43.0956,19000.0
2014-02-07 12:20:00,69.6,69.63,69.57,69.62,25800.0,43.0956,43.1142,43.0771,43.108,25800.0
2014-02-07 12:25:00,69.63,69.63,69.6,69.61,24800.0,43.1142,43.1142,43.0956,43.1018,24800.0
2014-02-07 12:30:00,69.62,69.65,69.6,69.6,18300.0,43.108,43.1266,43.0956,43.0956,18300.0
2014-02-07 12:35:00,69.6,69.66,69.6,69.65,12900.0,43.0956,43.1328,43.0956,43.1266,12900.0
2014-02-07 12:40:00,69.65,69.68,69.64,69.67,11000.0,43.1266,43.1452,43.1204,43.139,11000.0
2014-02-07 12:45:00,69.67,69.68,69.59,69.6,13200.0,43.139,43.1452,43.0894,43.0956,13200.0
2014-02-07 12:50:00,69.6,69.63,69.59,69.63,13500.0,43.0956,43.1142,43.0894,43.1142,13500.0
2014-02-07 12:55:00,69.61,69.64,69.6,69.63,37300.0,43.1018,43.1204,43.0956,43.1142,37300.0
2014-02-07 13:00:00,69.63,69.68,69.61,69.68,16800.0,43.1142,43.1452,43.1018,43.1452,16800.0
2014-02-07 13:05:00,69.67,69.75,69.67,69.75,16200.0,43.139,43.1885,43.139,43.1885,16200.0
2014-02-07 13:10:00,69.75,69.78,69.74,69.76,15500.0,43.1885,43.2071,43.1823,43.1947,15500.0
2014-02-07 13:15:00,69.76,69.77,69.73,69.73,11600.0,43.1947,43.2009,43.1761,43.1761,11600.0
2014-02-07 13:20:00,69.74,69.75,69.68,69.68,33600.0,43.1823,43.1885,43.1452,43.1452,33600.0
2014-02-07 13:25:00,69.68,69.68,69.64,69.65,9000.0,43.1452,43.1452,43.1204,43.1266,9000.0
2014-02-07 13:30:00,69.65,69.7,69.65,69.69,19100.0,43.1266,43.1576,43.1266,43.1514,19100.0
2014-02-07 13:35:00,69.69,69.69,69.62,69.62,48300.0,43.1514,43.1514,43.108,43.108,48300.0
2014-02-07 13:40:00,69.62,69.69,69.61,69.68,25500.0,43.108,43.1514,43.1018,43.1452,25500.0
2014-02-07 13:45:00,69.68,69.68,69.61,69.62,33700.0,43.1452,43.1452,43.1018,43.108,33700.0
2014-02-07 13:50:00,69.63,69.67,69.62,69.63,18500.0,43.1142,43.139,43.108,43.1142,18500.0
2014-02-07 13:55:00,69.64,69.73,69.62,69.71,25300.0,43.1204,43.1761,43.108,43.1637,25300.0
2014-02-07 14:00:00,69.72,69.72,69.68,69.68,21700.0,43.1699,43.1699,43.1452,43.1452,21700.0
2014-02-07 14:05:00,69.68,69.7,69.66,69.66,15700.0,43.1452,43.1576,43.1328,43.1328,15700.0
2014-02-07 14:10:00,69.65,69.66,69.58,69.58,23400.0,43.1266,43.1328,43.0833,43.0833,23400.0
2014-02-07 14:15:00,69.59,69.59,69.55,69.58,34000.0,43.0894,43.0894,43.0647,43.0833,34000.0
2014-02-07 14:20:00,69.58,69.63,69.58,69.61,31800.0,43.0833,43.1142,43.0833,43.1018,31800.0
2014-02-07 14:25:00,69.61,69.62,69.58,69.59,18300.0,43.1018,43.108,43.0833,43.0894,18300.0
2014-02-07 14:30:00,69.59,69.61,69.55,69.55,26300.0,43.0894,43.1018,43.0647,43.0647,26300.0
2014-02-07 14:35:00,69.55,69.61,69.55,69.6,53600.0,43.0647,43.1018,43.0647,43.0956,53600.0
2014-02-07 14:40:00,69.61,69.62,69.59,69.62,17500.0,43.1018,43.108,43.0894,43.108,17500.0
2014-02-07 14:45:00,69.62,69.64,69.6,69.64,109400.0,43.108,43.1204,43.0956,43.1204,109400.0
2014-02-07 14:50:00,69.64,69.69,69.64,69.68,29800.0,43.1204,43.1514,43.1204,43.1452,29800.0
2014-02-07 14:55:00,69.69,69.71,69.67,69.7,33000.0,43.1514,43.1637,43.139,43.1576,33000.0
2014-02-07 15:00:00,69.7,69.78,69.69,69.77,32000.0,43.1576,43.2071,43.1514,43.2009,32000.0
2014-02-07 15:05:00,69.78,69.79,69.75,69.78,38400.0,43.2071,43.2133,43.1885,43.2071,38400.0
2014-02-07 15:10:00,69.78,69.78,69.72,69.73,28600.0,43.2071,43.2071,43.1699,43.1761,28600.0
2014-02-07 15:15:00,69.73,69.77,69.72,69.73,34500.0,43.1761,43.2009,43.1699,43.1761,34500.0
2014-02-07 15:20:00,69.74,69.84,69.74,69.83,91600.0,43.1823,43.2442,43.1823,43.2381,91600.0
2014-02-07 15:25:00,69.84,69.89,69.82,69.89,45800.0,43.2442,43.2752,43.2319,43.2752,45800.0
2014-02-07 15:30:00,69.88,69.93,69.87,69.92,48200.0,43.269,43.3,43.2628,43.2938,48200.0
2014-02-07 15:35:00,69.92,69.95,69.91,69.93,44400.0,43.2938,43.3124,43.2876,43.3,44400.0
2014-02-07 15:40:00,69.92,69.97,69.89,69.96,68700.0,43.2938,43.3247,43.2752,43.3185,68700.0
2014-02-07 15:45:00,69.96,70.03,69.96,69.98,82700.0,43.3185,43.3619,43.3185,43.3309,82700.0
2014-02-07 15:50:00,69.98,70.05,69.96,70.03,110100.0,43.3309,43.3743,43.3185,43.3619,110100.0
2014-02-07 15:55:00,70.03,70.05,69.98,69.98,155700.0,43.3619,43.3743,43.3309,43.3309,155700.0
2014-02-10 09:30:00,69.87,70.07,69.52,70.05,58900.0,43.2628,43.3867,43.0461,43.3743,58900.0
2014-02-10 09:35:00,70.02,70.04,69.7,69.92,66900.0,43.3557,43.3681,43.1576,43.2938,66900.0
2014-02-10 09:40:00,69.94,69.98,69.79,69.9,44900.0,43.3062,43.3309,43.2133,43.2814,44900.0
2014-02-10 09:45:00,69.91,70.01,69.88,69.97,28500.0,43.2876,43.3495,43.269,43.3247,28500.0
2014-02-10 09:50:00,69.97,70.08,69.91,70.05,41100.0,43.3247,43.3928,43.2876,43.3743,41100.0
2014-02-10 09:55:00,70.06,70.15,70.06,70.12,34500.0,43.3805,43.4362,43.3805,43.4176,34500.0
2014-02-10 10:00:00,70.13,70.4,70.13,70.39,50800.0,43.4238,43.591,43.4238,43.5848,50800.0
2014-02-10 10:05:00,70.38,70.48,70.38,70.47,50800.0,43.5786,43.6405,43.5786,43.6343,50800.0
2014-02-10 10:10:00,70.46,70.6,70.45,70.57,61100.0,43.6281,43.7148,43.6219,43.6963,61100.0
2014-02-10 10:15:00,70.58,70.59,70.53,70.54,46200.0,43.7024,43.7086,43.6715,43.6777,46200.0
2014-02-10 10:20:00,70.54,70.64,70.53,70.64,31100.0,43.6777,43.7396,43.6715,43.7396,31100.0
2014-02-10 10:25:00,70.61,70.61,70.53,70.53,38200.0,43.721,43.721,43.6715,43.6715,38200.0
2014-02-10 10:30:00,70.53,70.57,70.48,70.48,37000.0,43.6715,43.6963,43.6405,43.6405,37000.0
2014-02-10 10:35:00,70.47,70.51,70.43,70.5,20700.0,43.6343,43.6591,43.6096,43.6529,20700.0
2014-02-10 10:40:00,70.52,70.6,70.51,70.59,22200.0,43.6653,43.7148,43.6591,43.7086,22200.0
2014-02-10 10:45:00,70.59,70.61,70.52,70.59,33700.0,43.7086,43.721,43.6653,43.7086,33700.0
2014-02-10 10:50:00,70.6,70.63,70.58,70.61,21700.0,43.7148,43.7334,43.7024,43.721,21700.0
2014-02-10 10:55:00,70.62,70.69,70.6,70.62,26200.0,43.7272,43.7706,43.7148,43.7272,26200.0
2014-02-10 11:00:00,70.62,70.63,70.53,70.53,26200.0,43.7272,43.7334,43.6715,43.6715,26200.0
2014-02-10 11:05:00,70.54,70.64,70.54,70.58,28700.0,43.6777,43.7396,43.6777,43.7024,28700.0
2014-02-10 11:10:00,70.59,70.65,70.58,70.65,22100.0,43.7086,43.7458,43.7024,43.7458,22100.0
2014-02-10 11:15:00,70.64,70.64,70.56,70.57,21300.0,43.7396,43.7396,43.6901,43.6963,21300.0
2014-02-10 11:20:00,70.58,70.6,70.53,70.55,10900.0,43.7024,43.7148,43.6715,43.6839,10900.0
2014-02-10 11:25:00,70.55,70.56,70.51,70.52,12300.0,43.6839,43.6901,43.6591,43.6653,12300.0
2014-02-10 11:30:00,70.51,70.54,70.5,70.5,28200.0,43.6591,43.6777,43.6529,43.6529,28200.0
2014-02-10 11:35:00,70.5,70.55,70.48,70.52,22600.0,43.6529,43.6839,43.6405,43.6653,22600.0
2014-02-10 11:40:00,70.53,70.55,70.46,70.46,26400.0,43.6715,43.6839,43.6281,43.6281,26400.0
2014-02-10 11:45:00,70.46,70.49,70.43,70.49,11800.0,43.6281,43.6467,43.6096,43.6467,11800.0
2014-02-10 11:50:00,70.48,70.49,70.47,70.48,11200.0,43.6405,43.6467,43.6343,43.6405,11200.0
2014-02-10 11:55:00,70.48,70.48,70.45,70.46,11600.0,43.6405,43.6405,43.6219,43.6281,11600.0
2014-02-10 12:00:00,70.46,70.46,70.39,70.4,9200.0,43.6281,43.6281,43.5848,43.591,9200.0
2014-02-10 12:05:00,70.39,70.45,70.38,70.42,17400.0,43.5848,43.6219,43.5786,43.6034,17400.0
2014-02-10 12:10:00,70.41,70.42,70.39,70.41,22600.0,43.5972,43.6034,43.5848,43.5972,22600.0
2014-02-10 12:15:00,70.41,70.46,70.4,70.46,17000.0,43.5972,43.6281,43.591,43.6281,17000.0
2014-02-10 12:20:00,70.46,70.53,70.45,70.51,17200.0,43.6281,43.6715,43.6219,43.6591,17200.0
2014-02-10 12:25:00,70.52,70.52,70.48,70.5,38600.0,43.6653,43.6653,43.6405,43.6529,38600.0
2014-02-10 12:30:00,70.5,70.52,70.45,70.46,17400.0,43.6529,43.6653,43.6219,43.6281,17400.0
2014-02-10 12:35:00,70.45,70.47,70.44,70.45,30600.0,43.6219,43.6343,43.6158,43.6219,30600.0
2014-02-10 12:40:00,70.45,70.5,70.45,70.5,15400.0,43.6219,43.6529,43.6219,43.6529,15400.0
2014-02-10 12:45:00,70.49,70.59,70.49,70.57,21200.0,43.6467,43.7086,43.6467,43.6963,21200.0
2014-02-10 12:50:00,70.57,70.59,70.52,70.53,15200.0,43.6963,43.7086,43.6653,43.6715,15200.0
2014-02-10 12:55:00,70.54,70.59,70.53,70.56,18600.0,43.6777,43.7086,43.6715,43.6901,18600.0
2014-02-10 13:00:00,70.57,70.66,70.56,70.66,17000.0,43.6963,43.752,43.6901,43.752,17000.0
2014-02-10 13:05:00,70.66,70.67,70.62,70.63,65000.0,43.752,43.7582,43.7272,43.7334,65000.0
2014-02-10 13:10:00,70.63,70.67,70.61,70.62,16300.0,43.7334,43.7582,43.721,43.7272,16300.0
2014-02-10 13:15:00,70.62,70.67,70.61,70.61,18700.0,43.7272,43.7582,43.721,43.721,18700.0
2014-02-10 13:20:00,70.62,70.66,70.62,70.66,11200.0,43.7272,43.752,43.7272,43.752,11200.0
2014-02-10 13:25:00,70.66,70.68,70.65,70.65,21200.0,43.752,43.7644,43.7458,43.7458,21200.0
2014-02-10 13:30:00,70.65,70.65,70.59,70.59,15900.0,43.7458,43.7458,43.7086,43.7086,15900.0
2014-02-10 13:35:00,70.59,70.63,70.56,70.63,21000.0,43.7086,43.7334,43.6901,43.7334,21000.0
2014-02-10 13:40:00,70.62,70.64,70.6,70.64,15800.0,43.7272,43.7396,43.7148,43.7396,15800.0
2014-02-10 13:45:00,70.64,70.67,70.64,70.66,11200.0,43.7396,43.7582,43.7396,43.752,11200.0
2014-02-10 13:50:00,70.66,70.69,70.65,70.66,22700.0,43.752,43.7706,43.7458,43.752,22700.0
2014-02-10 13:55:00,70.66,70.74,70.64,70.74,34200.0,43.752,43.8015,43.7396,43.8015,34200.0
2014-02-10 14:00:00,70.74,70.74,70.68,70.68,38000.0,43.8015,43.8015,43.7644,43.7644,38000.0
2014-02-10 14:05:00,70.68,70.77,70.68,70.74,21600.0,43.7644,43.8201,43.7644,43.8015,21600.0
2014-02-10 14:10:00,70.75,70.84,70.75,70.81,17300.0,43.8077,43.8634,43.8077,43.8449,17300.0
2014-02-10 14:15:00,70.82,70.82,70.74,70.75,31900.0,43.8511,43.8511,43.8015,43.8077,31900.0
2014-02-10 14:20:00,70.74,70.75,70.7,70.71,35300.0,43.8015,43.8077,43.7767,43.7829,35300.0
2014-02-10 14:25:00,70.7,70.71,70.69,70.7,24000.0,43.7767,43.7829,43.7706,43.7767,24000.0
2014-02-10 14:30:00,70.69,70.74,70.67,70.72,34400.0,43.7706,43.8015,43.7582,43.7891,34400.0
2014-02-10 14:35:00,70.72,70.72,70.7,70.7,24900.0,43.7891,43.7891,43.7767,43.7767,24900.0
2014-02-10 14:40:00,70.7,70.71,70.68,70.68,40700.0,43.7767,43.7829,43.7644,43.7644,40700.0
2014-02-10 14:45:00,70.69,70.7,70.68,70.69,16400.0,43.7706,43.7767,43.7644,43.7706,16400.0
2014-02-10 14:50:00,70.69,70.69,70.67,70.67,29800.0,43.7706,43.7706,43.7582,43.7582,29800.0
2014-02-10 14:55:00,70.67,70.69,70.67,70.68,21200.0,43.7582,43.7706,43.7582,43.7644,21200.0
2014-02-10 15:00:00,70.68,70.68,70.65,70.65,34100.0,43.7644,43.7644,43.7458,43.7458,34100.0
2014-02-10 15:05:00,70.65,70.66,70.63,70.64,32900.0,43.7458,43.752,43.7334,43.7396,32900.0
2014-02-10 15:10:00,70.64,70.65,70.62,70.63,23000.0,43.7396,43.7458,43.7272,43.7334,23000.0
2014-02-10 15:15:00,70.63,70.64,70.59,70.61,42800.0,43.7334,43.7396,43.7086,43.721,42800.0
2014-02-10 15:20:00,70.62,70.63,70.61,70.63,28100.0,43.7272,43.7334,43.721,43.7334,28100.0
2014-02-10 15:25:00,70.62,70.65,70.61,70.61,49700.0,43.7272,43.7458,43.721,43.721,49700.0
2014-02-10 15:30:00,70.61,70.66,70.59,70.65,36000.0,43.721,43.752,43.7086,43.7458,36000.0
2014-02-10 15:35:00,70.66,70.69,70.66,70.69,43700.0,43.752,43.7706,43.752,43.7706,43700.0
2014-02-10 15:40:00,70.68,70.73,70.66,70.66,53800.0,43.7644,43.7953,43.752,43.752,53800.0
2014-02-10 15:45:00,70.66,70.67,70.6,70.64,73000.0,43.752,43.7582,43.7148,43.7396,73000.0
2014-02-10 15:50:00,70.65,70.67,70.63,70.65,61700.0,43.7458,43.7582,43.7334,43.7458,61700.0
2014-02-10 15:55:00,70.66,70.77,70.66,70.74,162300.0,43.752,43.8201,43.752,43.8015,162300.0
2014-02-11 09:30:00,70.67,70.73,70.5,70.69,42100.0,43.7582,43.7953,43.6529,43.7706,42100.0
2014-02-11 09:35:00,70.73,70.87,70.69,70.8,22500.0,43.7953,43.882,43.7706,43.8387,22500.0
2014-02-11 09:40:00,70.79,70.87,70.76,70.79,23000.0,43.8325,43.882,43.8139,43.8325,23000.0
2014-02-11 09:45:00,70.77,70.78,70.7,70.74,17700.0,43.8201,43.8263,43.7767,43.8015,17700.0
2014-02-11 09:50:00,70.72,70.73,70.62,70.68,25800.0,43.7891,43.7953,43.7272,43.7644,25800.0
2014-02-11 09:55:00,70.67,70.68,70.54,70.56,40500.0,43.7582,43.7644,43.6777,43.6901,40500.0
2014-02-11 10:00:00,70.57,70.68,70.56,70.59,37600.0,43.6963,43.7644,43.6901,43.7086,37600.0
2014-02-11 10:05:00,70.58,70.69,70.57,70.66,32400.0,43.7024,43.7706,43.6963,43.752,32400.0
2014-02-11 10:10:00,70.66,70.72,70.64,70.67,33100.0,43.752,43.7891,43.7396,43.7582,33100.0
2014-02-11 10:15:00,70.67,70.67,70.56,70.6,26400.0,43.7582,43.7582,43.6901,43.7148,26400.0
2014-02-11 10:20:00,70.62,70.75,70.61,70.75,19600.0,43.7272,43.8077,43.721,43.8077,19600.0
2014-02-11 10:25:00,70.75,70.86,70.75,70.77,27800.0,43.8077,43.8758,43.8077,43.8201,27800.0
2014-02-11 10:30:00,70.78,70.78,70.7,70.71,20300.0,43.8263,43.8263,43.7767,43.7829,20300.0
2014-02-11 10:35:00,70.71,70.79,70.7,70.75,10900.0,43.7829,43.8325,43.7767,43.8077,10900.0
2014-02-11 10:40:00,70.76,70.85,70.76,70.83,20600.0,43.8139,43.8696,43.8139,43.8572,20600.0
2014-02-11 10:45:00,70.84,70.85,70.81,70.81,11400.0,43.8634,43.8696,43.8449,43.8449,11400.0
2014-02-11 10:50:00,70.82,70.85,70.8,70.81,23600.0,43.8511,43.8696,43.8387,43.8449,23600.0
2014-02-11 10:55:00,70.81,70.83,70.77,70.82,16500.0,43.8449,43.8572,43.8201,43.8511,16500.0
2014-02-11 11:00:00,70.83,70.89,70.83,70.87,22600.0,43.8572,43.8944,43.8572,43.882,22600.0
2014-02-11 11:05:00,70.87,70.91,70.86,70.91,28100.0,43.882,43.9068,43.8758,43.9068,28100.0
2014-02-11 11:10:00,70.9,70.92,70.89,70.92,34400.0,43.9006,43.913,43.8944,43.913,34400.0
2014-02-11 11:15:00,70.92,71.03,70.91,71.03,38100.0,43.913,43.9811,43.9068,43.9811,38100.0
2014-02-11 11:20:00,71.02,71.05,71.02,71.03,20100.0,43.9749,43.9935,43.9749,43.9811,20100.0
2014-02-11 11:25:00,71.02,71.08,71.02,71.06,34000.0,43.9749,44.012,43.9749,43.9997,34000.0
2014-02-11 11:30:00,71.07,71.25,71.05,71.24,41900.0,44.0058,44.1173,43.9935,44.1111,41900.0
2014-02-11 11:35:00,71.25,71.25,71.14,71.17,41500.0,44.1173,44.1173,44.0492,44.0678,41500.0
2014-02-11 11:40:00,71.17,71.22,71.17,71.21,12100.0,44.0678,44.0987,44.0678,44.0925,12100.0
2014-02-11 11:45:00,71.2,71.29,71.19,71.26,22600.0,44.0863,44.1421,44.0802,44.1235,22600.0
2014-02-11 11:50:00,71.26,71.31,71.19,71.22,26200.0,44.1235,44.1545,44.0802,44.0987,26200.0
2014-02-11 11:55:00,71.22,71.22,71.15,71.17,15900.0,44.0987,44.0987,44.0554,44.0678,15900.0
2014-02-11 12:00:00,71.19,71.21,71.17,71.18,10800.0,44.0802,44.0925,44.0678,44.074,10800.0
2014-02-11 12:05:00,71.18,71.2,71.14,71.16,18200.0,44.074,44.0863,44.0492,44.0616,18200.0
2014-02-11 12:10:00,71.16,71.18,71.15,71.18,14200.0,44.0616,44.074,44.0554,44.074,14200.0
2014-02-11 12:15:00,71.18,71.19,71.15,71.16,11500.0,44.074,44.0802,44.0554,44.0616,11500.0
2014-02-11 12:20:00,71.15,71.2,71.15,71.19,15600.0,44.0554,44.0863,44.0554,44.0802,15600.0
2014-02-11 12:25:00,71.19,71.21,71.17,71.21,19800.0,44.0802,44.0925,44.0678,44.0925,19800.0
2014-02-11 12:30:00,71.2,71.23,71.18,71.21,15700.0,44.0863,44.1049,44.074,44.0925,15700.0
2014-02-11 12:35:00,71.22,71.23,71.17,71.18,19800.0,44.0987,44.1049,44.0678,44.074,19800.0
2014-02-11 12:40:00,71.18,71.21,71.16,71.21,20300.0,44.074,44.0925,44.0616,44.0925,20300.0
2014-02-11 12:45:00,71.21,71.25,71.21,71.25,13400.0,44.0925,44.1173,44.0925,44.1173,13400.0
2014-02-11 12:50:00,71.25,71.28,71.25,71.25,22300.0,44.1173,44.1359,44.1173,44.1173,22300.0
2014-02-11 12:55:00,71.25,71.27,71.23,71.26,13100.0,44.1173,44.1297,44.1049,44.1235,13100.0
2014-02-11 13:00:00,71.25,71.28,71.24,71.27,12800.0,44.1173,44.1359,44.1111,44.1297,12800.0
2014-02-11 13:05:00,71.27,71.37,71.27,71.37,19200.0,44.1297,44.1916,44.1297,44.1916,19200.0
2014-02-11 13:10:00,71.37,71.44,71.37,71.43,36400.0,44.1916,44.2349,44.1916,44.2288,36400.0
2014-02-11 13:15:00,71.43,71.43,71.37,71.38,14800.0,44.2288,44.2288,44.1916,44.1978,14800.0
2014-02-11 13:20:00,71.37,71.4,71.36,71.39,26600.0,44.1916,44.2102,44.1854,44.204,26600.0
2014-02-11 13:25:00,71.39,71.43,71.38,71.42,19100.0,44.204,44.2288,44.1978,44.2226,19100.0
2014-02-11 13:30:00,71.43,71.43,71.35,71.36,51800.0,44.2288,44.2288,44.1792,44.1854,51800.0
2014-02-11 13:35:00,71.37,71.4,71.36,71.4,16500.0,44.1916,44.2102,44.1854,44.2102,16500.0
2014-02-11 13:40:00,71.41,71.46,71.4,71.44,15400.0,44.2164,44.2473,44.2102,44.2349,15400.0
2014-02-11 13:45:00,71.45,71.47,71.45,71.47,13600.0,44.2411,44.2535,44.2411,44.2535,13600.0
2014-02-11 13:50:00,71.47,71.48,71.44,71.45,19100.0,44.2535,44.2597,44.2349,44.2411,19100.0
2014-02-11 13:55:00,71.44,71.45,71.41,71.41,13200.0,44.2349,44.2411,44.2164,44.2164,13200.0
2014-02-11 14:00:00,71.42,71.43,71.37,71.38,16700.0,44.2226,44.2288,44.1916,44.1978,16700.0
2014-02-11 14:05:00,71.39,71.4,71.38,71.39,8800.0,44.204,44.2102,44.1978,44.204,8800.0
2014-02-11 14:10:00,71.39,71.39,71.34,71.34,15600.0,44.204,44.204,44.173,44.173,15600.0
2014-02-11 14:15:00,71.34,71.36,71.34,71.36,16000.0,44.173,44.1854,44.173,44.1854,16000.0
2014-02-11 14:20:00,71.35,71.39,71.34,71.37,23600.0,44.1792,44.204,44.173,44.1916,23600.0
2014-02-11 14:25:00,71.38,71.38,71.3,71.31,23200.0,44.1978,44.1978,44.1483,44.1545,23200.0
2014-02-11 14:30:00,71.31,71.36,71.31,71.35,27500.0,44.1545,44.1854,44.1545,44.1792,27500.0
2014-02-11 14:35:00,71.35,71.37,71.33,71.35,26700.0,44.1792,44.1916,44.1668,44.1792,26700.0
2014-02-11 14:40:00,71.34,71.39,71.34,71.36,22100.0,44.173,44.204,44.173,44.1854,22100.0
2014-02-11 14:45:00,71.35,71.39,71.34,71.38,21100.0,44.1792,44.204,44.173,44.1978,21100.0
2014-02-11 14:50:00,71.37,71.4,71.34,71.4,21400.0,44.1916,44.2102,44.173,44.2102,21400.0
2014-02-11 14:55:00,71.4,71.41,71.37,71.41,24600.0,44.2102,44.2164,44.1916,44.2164,24600.0
2014-02-11 15:00:00,71.4,71.42,71.39,71.41,28500.0,44.2102,44.2226,44.204,44.2164,28500.0
2014-02-11 15:05:00,71.41,71.42,71.37,71.4,28300.0,44.2164,44.2226,44.1916,44.2102,28300.0
2014-02-11 15:10:00,71.41,71.42,71.4,71.42,22900.0,44.2164,44.2226,44.2102,44.2226,22900.0
2014-02-11 15:15:00,71.42,71.45,71.42,71.45,21700.0,44.2226,44.2411,44.2226,44.2411,21700.0
2014-02-11 15:20:00,71.45,71.46,71.4,71.4,41000.0,44.2411,44.2473,44.2102,44.2102,41000.0
2014-02-11 15:25:00,71.41,71.43,71.4,71.42,25300.0,44.2164,44.2288,44.2102,44.2226,25300.0
2014-02-11 15:30:00,71.42,71.42,71.39,71.4,42900.0,44.2226,44.2226,44.204,44.2102,42900.0
2014-02-11 15:35:00,71.4,71.4,71.34,71.34,41700.0,44.2102,44.2102,44.173,44.173,41700.0
2014-02-11 15:40:00,71.34,71.34,71.31,71.33,51400.0,44.173,44.173,44.1545,44.1668,51400.0
2014-02-11 15:45:00,71.33,71.33,71.26,71.26,88500.0,44.1668,44.1668,44.1235,44.1235,88500.0
2014-02-11 15:50:00,71.26,71.32,71.25,71.27,97700.0,44.1235,44.1606,44.1173,44.1297,97700.0
2014-02-11 15:55:00,71.27,71.28,71.23,71.27,147000.0,44.1297,44.1359,44.1049,44.1297,147000.0
2014-02-12 09:30:00,70.44,70.51,70.25,70.4,61400.0,44.0958,44.1396,43.9769,44.0708,61400.0
2014-02-12 09:35:00,70.4,70.45,70.3,70.45,53100.0,44.0708,44.1021,44.0082,44.1021,53100.0
2014-02-12 09:40:00,70.45,70.65,70.45,70.62,35100.0,44.1021,44.2273,44.1021,44.2085,35100.0
2014-02-12 09:45:00,70.62,70.68,70.54,70.56,22200.0,44.2085,44.246,44.1584,44.1709,22200.0
2014-02-12 09:50:00,70.56,70.59,70.53,70.56,14300.0,44.1709,44.1897,44.1521,44.1709,14300.0
2014-02-12 09:55:00,70.58,70.79,70.58,70.76,45100.0,44.1834,44.3149,44.1834,44.2961,45100.0
2014-02-12 10:00:00,70.76,70.9,70.75,70.83,52300.0,44.2961,44.3838,44.2899,44.3399,52300.0
2014-02-12 10:05:00,70.83,70.83,70.74,70.8,24300.0,44.3399,44.3399,44.2836,44.3212,24300.0
2014-02-12 10:10:00,70.79,70.81,70.64,70.64,25300.0,44.3149,44.3274,44.221,44.221,25300.0
2014-02-12 10:15:00,70.65,70.78,70.65,70.72,22300.0,44.2273,44.3086,44.2273,44.2711,22300.0
2014-02-12 10:20:00,70.73,70.75,70.66,70.69,21100.0,44.2773,44.2899,44.2335,44.2523,21100.0
2014-02-12 10:25:00,70.7,70.8,70.7,70.79,25600.0,44.2586,44.3212,44.2586,44.3149,25600.0
2014-02-12 10:30:00,70.78,70.79,70.71,70.76,23700.0,44.3086,44.3149,44.2648,44.2961,23700.0
2014-02-12 10:35:00,70.75,70.82,70.75,70.82,20500.0,44.2899,44.3337,44.2899,44.3337,20500.0
2014-02-12 10:40:00,70.83,70.84,70.7,70.7,24400.0,44.3399,44.3462,44.2586,44.2586,24400.0
2014-02-12 10:45:00,70.7,70.73,70.66,70.68,23300.0,44.2586,44.2773,44.2335,44.246,23300.0
2014-02-12 10:50:00,70.69,70.76,70.69,70.75,20400.0,44.2523,44.2961,44.2523,44.2899,20400.0
2014-02-12 10:55:00,70.75,70.81,70.75,70.81,24600.0,44.2899,44.3274,44.2899,44.3274,24600.0
2014-02-12 11:00:00,70.81,70.84,70.8,70.81,17000.0,44.3274,44.3462,44.3212,44.3274,17000.0
2014-02-12 11:05:00,70.82,70.82,70.78,70.82,22400.0,44.3337,44.3337,44.3086,44.3337,22400.0
2014-02-12 11:10:00,70.82,70.86,70.81,70.86,26500.0,44.3337,44.3587,44.3274,44.3587,26500.0
2014-02-12 11:15:00,70.86,70.87,70.82,70.85,19300.0,44.3587,44.365,44.3337,44.3525,19300.0
2014-02-12 11:20:00,70.85,70.86,70.82,70.83,39000.0,44.3525,44.3587,44.3337,44.3399,39000.0
2014-02-12 11:25:00,70.83,70.86,70.81,70.83,23300.0,44.3399,44.3587,44.3274,44.3399,23300.0
2014-02-12 11:30:00,70.83,70.85,70.8,70.81,22800.0,44.3399,44.3525,44.3212,44.3274,22800.0
2014-02-12 11:35:00,70.82,70.86,70.8,70.81,37300.0,44.3337,44.3587,44.3212,44.3274,37300.0
2014-02-12 11:40:00,70.82,70.85,70.77,70.78,90300.0,44.3337,44.3525,44.3024,44.3086,90300.0
2014-02-12 11:45:00,70.77,70.84,70.77,70.81,32300.0,44.3024,44.3462,44.3024,44.3274,32300.0
2014-02-12 11:50:00,70.81,70.84,70.8,70.83,23300.0,44.3274,44.3462,44.3212,44.3399,23300.0
2014-02-12 11:55:00,70.83,70.86,70.8,70.84,22000.0,44.3399,44.3587,44.3212,44.3462,22000.0
2014-02-12 12:00:00,70.83,70.88,70.82,70.86,18800.0,44.3399,44.3712,44.3337,44.3587,18800.0
2014-02-12 12:05:00,70.86,70.87,70.84,70.85,27400.0,44.3587,44.365,44.3462,44.3525,27400.0
2014-02-12 12:10:00,70.85,70.86,70.8,70.8,16500.0,44.3525,44.3587,44.3212,44.3212,16500.0
2014-02-12 12:15:00,70.8,70.8,70.75,70.76,14400.0,44.3212,44.3212,44.2899,44.2961,14400.0
2014-02-12 12:20:00,70.77,70.78,70.76,70.77,12700.0,44.3024,44.3086,44.2961,44.3024,12700.0
2014-02-12 12:25:00,70.78,70.81,70.77,70.81,17900.0,44.3086,44.3274,44.3024,44.3274,17900.0
2014-02-12 12:30:00,70.81,70.81,70.78,70.8,13900.0,44.3274,44.3274,44.3086,44.3212,13900.0
2014-02-12 12:35:00,70.79,70.82,70.78,70.82,11200.0,44.3149,44.3337,44.3086,44.3337,11200.0
2014-02-12 12:40:00,70.81,70.85,70.81,70.85,16600.0,44.3274,44.3525,44.3274,44.3525,16600.0
2014-02-12 12:45:00,70.85,70.86,70.83,70.85,15300.0,44.3525,44.3587,44.3399,44.3525,15300.0
2014-02-12 12:50:00,70.85,70.86,70.8,70.85,20800.0,44.3525,44.3587,44.3212,44.3525,20800.0
2014-02-12 12:55:00,70.84,70.86,70.81,70.84,13600.0,44.3462,44.3587,44.3274,44.3462,13600.0
2014-02-12 13:00:00,70.85,70.87,70.84,70.84,8800.0,44.3525,44.365,44.3462,44.3462,8800.0
2014-02-12 13:05:00,70.84,70.86,70.81,70.81,17800.0,44.3462,44.3587,44.3274,44.3274,17800.0
2014-02-12 13:10:00,70.81,70.81,70.71,70.71,16500.0,44.3274,44.3274,44.2648,44.2648,16500.0
2014-02-12 13:15:00,70.71,70.81,70.71,70.78,20200.0,44.2648,44.3274,44.2648,44.3086,20200.0
2014-02-12 13:20:00,70.78,70.8,70.76,70.8,12600.0,44.3086,44.3212,44.2961,44.3212,12600.0
2014-02-12 13:25:00,70.79,70.79,70.76,70.77,11300.0,44.3149,44.3149,44.2961,44.3024,11300.0
2014-02-12 13:30:00,70.77,70.79,70.74,70.75,12300.0,44.3024,44.3149,44.2836,44.2899,12300.0
2014-02-12 13:35:00,70.76,70.81,70.76,70.8,11600.0,44.2961,44.3274,44.2961,44.3212,11600.0
2014-02-12 13:40:00,70.79,70.79,70.77,70.77,12500.0,44.3149,44.3149,44.3024,44.3024,12500.0
2014-02-12 13:45:00,70.77,70.78,70.76,70.78,12400.0,44.3024,44.3086,44.2961,44.3086,12400.0
2014-02-12 13:50:00,70.78,70.78,70.73,70.73,10500.0,44.3086,44.3086,44.2773,44.2773,10500.0
2014-02-12 13:55:00,70.73,70.8,70.73,70.79,12100.0,44.2773,44.3212,44.2773,44.3149,12100.0
2014-02-12 14:00:00,70.8,70.8,70.73,70.73,13800.0,44.3212,44.3212,44.2773,44.2773,13800.0
2014-02-12 14:05:00,70.74,70.81,70.74,70.81,24400.0,44.2836,44.3274,44.2836,44.3274,24400.0
2014-02-12 14:10:00,70.8,70.81,70.78,70.79,17200.0,44.3212,44.3274,44.3086,44.3149,17200.0
2014-02-12 14:15:00,70.78,70.85,70.78,70.85,19300.0,44.3086,44.3525,44.3086,44.3525,19300.0
2014-02-12 14:20:00,70.84,70.85,70.79,70.81,23400.0,44.3462,44.3525,44.3149,44.3274,23400.0
2014-02-12 14:25:00,70.81,70.82,70.78,70.78,15500.0,44.3274,44.3337,44.3086,44.3086,15500.0
2014-02-12 14:30:00,70.78,70.79,70.75,70.79,29400.0,44.3086,44.3149,44.2899,44.3149,29400.0
2014-02-12 14:35:00,70.79,70.81,70.76,70.77,20400.0,44.3149,44.3274,44.2961,44.3024,20400.0
2014-02-12 14:40:00,70.76,70.77,70.73,70.75,19800.0,44.2961,44.3024,44.2773,44.2899,19800.0
2014-02-12 14:45:00,70.75,70.77,70.74,70.76,18700.0,44.2899,44.3024,44.2836,44.2961,18700.0
2014-02-12 14:50:00,70.75,70.78,70.75,70.78,25100.0,44.2899,44.3086,44.2899,44.3086,25100.0
2014-02-12 14:55:00,70.77,70.79,70.76,70.79,15900.0,44.3024,44.3149,44.2961,44.3149,15900.0
2014-02-12 15:00:00,70.79,70.83,70.78,70.83,20700.0,44.3149,44.3399,44.3086,44.3399,20700.0
2014-02-12 15:05:00,70.82,70.83,70.8,70.83,27100.0,44.3337,44.3399,44.3212,44.3399,27100.0
2014-02-12 15:10:00,70.82,70.83,70.8,70.82,31000.0,44.3337,44.3399,44.3212,44.3337,31000.0
2014-02-12 15:15:00,70.82,70.87,70.82,70.85,41600.0,44.3337,44.365,44.3337,44.3525,41600.0
2014-02-12 15:20:00,70.86,70.89,70.84,70.89,40900.0,44.3587,44.3775,44.3462,44.3775,40900.0
2014-02-12 15:25:00,70.89,70.89,70.85,70.86,28600.0,44.3775,44.3775,44.3525,44.3587,28600.0
2014-02-12 15:30:00,70.87,70.87,70.83,70.85,48000.0,44.365,44.365,44.3399,44.3525,48000.0
2014-02-12 15:35:00,70.85,70.85,70.79,70.79,55000.0,44.3525,44.3525,44.3149,44.3149,55000.0
2014-02-12 15:40:00,70.8,70.84,70.79,70.83,43900.0,44.3212,44.3462,44.3149,44.3399,43900.0
2014-02-12 15:45:00,70.83,70.85,70.77,70.83,76400.0,44.3399,44.3525,44.3024,44.3399,76400.0
2014-02-12 15:50:00,70.83,70.83,70.78,70.79,62300.0,44.3399,44.3399,44.3086,44.3149,62300.0
2014-02-12 15:55:00,70.8,70.88,70.79,70.88,135800.0,44.3212,44.3712,44.3149,44.3712,135800.0
2014-02-13 09:30:00,70.75,70.99,70.63,70.98,36800.0,44.2899,44.4401,44.2147,44.4338,36800.0
2014-02-13 09:35:00,70.96,71.21,70.94,70.94,29900.0,44.4213,44.5778,44.4088,44.4088,29900.0
2014-02-13 09:40:00,70.94,71.15,70.93,71.12,15100.0,44.4088,44.5403,44.4025,44.5215,15100.0
2014-02-13 09:45:00,71.11,71.15,71.02,71.12,22400.0,44.5152,44.5403,44.4589,44.5215,22400.0
2014-02-13 09:50:00,71.14,71.27,71.14,71.21,36200.0,44.534,44.6154,44.534,44.5778,36200.0
2014-02-13 09:55:00,71.21,71.26,71.14,71.19,26200.0,44.5778,44.6091,44.534,44.5653,26200.0
2014-02-13 10:00:00,71.17,71.22,71.12,71.22,15300.0,44.5528,44.5841,44.5215,44.5841,15300.0
2014-02-13 10:05:00,71.22,71.29,71.2,71.24,26800.0,44.5841,44.6279,44.5716,44.5966,26800.0
2014-02-13 10:10:00,71.24,71.25,71.2,71.22,18100.0,44.5966,44.6029,44.5716,44.5841,18100.0
2014-02-13 10:15:00,71.22,71.31,71.2,71.29,26300.0,44.5841,44.6404,44.5716,44.6279,26300.0
2014-02-13 10:20:00,71.28,71.3,71.23,71.24,10600.0,44.6216,44.6342,44.5903,44.5966,10600.0
2014-02-13 10:25:00,71.23,71.24,71.2,71.21,12400.0,44.5903,44.5966,44.5716,44.5778,12400.0
2014-02-13 10:30:00,71.21,71.22,71.17,71.21,14800.0,44.5778,44.5841,44.5528,44.5778,14800.0
2014-02-13 10:35:00,71.2,71.23,71.13,71.16,23800.0,44.5716,44.5903,44.5277,44.5465,23800.0
2014-02-13 10:40:00,71.15,71.17,71.12,71.14,15200.0,44.5403,44.5528,44.5215,44.534,15200.0
2014-02-13 10:45:00,71.14,71.16,71.12,71.13,15500.0,44.534,44.5465,44.5215,44.5277,15500.0
2014-02-13 10:50:00,71.13,71.22,71.11,71.17,47100.0,44.5277,44.5841,44.5152,44.5528,47100.0
2014-02-13 10:55:00,71.16,71.22,71.16,71.22,41000.0,44.5465,44.5841,44.5465,44.5841,41000.0
2014-02-13 11:00:00,71.22,71.22,71.15,71.15,11000.0,44.5841,44.5841,44.5403,44.5403,11000.0
2014-02-13 11:05:00,71.16,71.21,71.14,71.21,17100.0,44.5465,44.5778,44.534,44.5778,17100.0
2014-02-13 11:10:00,71.2,71.26,71.16,71.25,21200.0,44.5716,44.6091,44.5465,44.6029,21200.0
2014-02-13 11:15:00,71.25,71.35,71.25,71.34,40900.0,44.6029,44.6655,44.6029,44.6592,40900.0
2014-02-13 11:20:00,71.34,71.4,71.34,71.39,15600.0,44.6592,44.6968,44.6592,44.6905,15600.0
2014-02-13 11:25:00,71.39,71.43,71.38,71.38,17300.0,44.6905,44.7155,44.6842,44.6842,17300.0
2014-02-13 11:30:00,71.38,71.42,71.31,71.33,38800.0,44.6842,44.7093,44.6404,44.6529,38800.0
2014-02-13 11:35:00,71.32,71.32,71.28,71.31,12300.0,44.6467,44.6467,44.6216,44.6404,12300.0
2014-02-13 11:40:00,71.31,71.33,71.3,71.3,8000.0,44.6404,44.6529,44.6342,44.6342,8000.0
2014-02-13 11:45:00,71.31,71.32,71.28,71.29,8600.0,44.6404,44.6467,44.6216,44.6279,8600.0
2014-02-13 11:50:00,71.29,71.29,71.21,71.22,15600.0,44.6279,44.6279,44.5778,44.5841,15600.0
2014-02-13 11:55:00,71.21,71.25,71.2,71.25,21200.0,44.5778,44.6029,44.5716,44.6029,21200.0
2014-02-13 12:00:00,71.24,71.25,71.16,71.19,19500.0,44.5966,44.6029,44.5465,44.5653,19500.0
2014-02-13 12:05:00,71.2,71.2,71.17,71.18,6600.0,44.5716,44.5716,44.5528,44.559,6600.0
2014-02-13 12:10:00,71.18,71.23,71.16,71.16,13200.0,44.559,44.5903,44.5465,44.5465,13200.0
2014-02-13 12:15:00,71.17,71.17,71.14,71.14,9300.0,44.5528,44.5528,44.534,44.534,9300.0
2014-02-13 12:20:00,71.14,71.17,71.14,71.17,8500.0,44.534,44.5528,44.534,44.5528,8500.0
2014-02-13 12:25:00,71.17,71.17,71.13,71.16,8300.0,44.5528,44.5528,44.5277,44.5465,8300.0
2014-02-13 12:30:00,71.17,71.2,71.15,71.15,15400.0,44.5528,44.5716,44.5403,44.5403,15400.0
2014-02-13 12:35:00,71.16,71.18,71.15,71.18,6400.0,44.5465,44.559,44.5403,44.559,6400.0
2014-02-13 12:40:00,71.17,71.22,71.17,71.2,11200.0,44.5528,44.5841,44.5528,44.5716,11200.0
2014-02-13 12:45:00,71.21,71.22,71.18,71.22,11200.0,44.5778,44.5841,44.559,44.5841,11200.0
2014-02-13 12:50:00,71.22,71.28,71.22,71.26,16900.0,44.5841,44.6216,44.5841,44.6091,16900.0
2014-02-13 12:55:00,71.26,71.26,71.23,71.24,8100.0,44.6091,44.6091,44.5903,44.5966,8100.0
2014-02-13 13:00:00,71.23,71.23,71.2,71.22,13500.0,44.5903,44.5903,44.5716,44.5841,13500.0
2014-02-13 13:05:00,71.23,71.3,71.22,71.3,18500.0,44.5903,44.6342,44.5841,44.6342,18500.0
2014-02-13 13:10:00,71.3,71.32,71.27,71.32,14000.0,44.6342,44.6467,44.6154,44.6467,14000.0
2014-02-13 13:15:00,71.32,71.38,71.31,71.37,19100.0,44.6467,44.6842,44.6404,44.678,19100.0
2014-02-13 13:20:00,71.37,71.43,71.37,71.42,12400.0,44.678,44.7155,44.678,44.7093,12400.0
2014-02-13 13:25:00,71.41,71.42,71.38,71.4,11500.0,44.703,44.7093,44.6842,44.6968,11500.0
2014-02-13 13:30:00,71.41,71.41,71.36,71.38,17200.0,44.703,44.703,44.6717,44.6842,17200.0
2014-02-13 13:35:00,71.38,71.41,71.37,71.4,15500.0,44.6842,44.703,44.678,44.6968,15500.0
2014-02-13 13:40:00,71.4,71.41,71.35,71.36,14800.0,44.6968,44.703,44.6655,44.6717,14800.0
2014-02-13 13:45:00,71.37,71.39,71.37,71.39,14400.0,44.678,44.6905,44.678,44.6905,14400.0
2014-02-13 13:50:00,71.39,71.39,71.37,71.39,9300.0,44.6905,44.6905,44.678,44.6905,9300.0
2014-02-13 13:55:00,71.39,71.4,71.38,71.39,13600.0,44.6905,44.6968,44.6842,44.6905,13600.0
2014-02-13 14:00:00,71.39,71.42,71.34,71.4,66700.0,44.6905,44.7093,44.6592,44.6968,66700.0
2014-02-13 14:05:00,71.4,71.49,71.4,71.48,58900.0,44.6968,44.7531,44.6968,44.7468,58900.0
2014-02-13 14:10:00,71.48,71.54,71.47,71.5,50700.0,44.7468,44.7844,44.7406,44.7594,50700.0
2014-02-13 14:15:00,71.5,71.51,71.42,71.45,37000.0,44.7594,44.7656,44.7093,44.7281,37000.0
2014-02-13 14:20:00,71.45,71.46,71.43,71.44,19300.0,44.7281,44.7343,44.7155,44.7218,19300.0
2014-02-13 14:25:00,71.44,71.44,71.34,71.36,19800.0,44.7218,44.7218,44.6592,44.6717,19800.0
2014-02-13 14:30:00,71.37,71.4,71.36,71.36,9600.0,44.678,44.6968,44.6717,44.6717,9600.0
2014-02-13 14:35:00,71.36,71.37,71.35,71.35,9500.0,44.6717,44.678,44.6655,44.6655,9500.0
2014-02-13 14:40:00,71.35,71.38,71.35,71.37,15000.0,44.6655,44.6842,44.6655,44.678,15000.0
2014-02-13 14:45:00,71.36,71.37,71.31,71.32,16800.0,44.6717,44.678,44.6404,44.6467,16800.0
2014-02-13 14:50:00,71.33,71.41,71.33,71.41,41600.0,44.6529,44.703,44.6529,44.703,41600.0
2014-02-13 14:55:00,71.41,71.42,71.37,71.4,24000.0,44.703,44.7093,44.678,44.6968,24000.0
2014-02-13 15:00:00,71.4,71.42,71.4,71.41,15400.0,44.6968,44.7093,44.6968,44.703,15400.0
2014-02-13 15:05:00,71.4,71.43,71.4,71.42,11800.0,44.6968,44.7155,44.6968,44.7093,11800.0
2014-02-13 15:10:00,71.42,71.43,71.41,71.42,16600.0,44.7093,44.7155,44.703,44.7093,16600.0
2014-02-13 15:15:00,71.42,71.43,71.38,71.38,28800.0,44.7093,44.7155,44.6842,44.6842,28800.0
2014-02-13 15:20:00,71.39,71.4,71.37,71.37,23400.0,44.6905,44.6968,44.678,44.678,23400.0
2014-02-13 15:25:00,71.37,71.39,71.34,71.34,30600.0,44.678,44.6905,44.6592,44.6592,30600.0
2014-02-13 15:30:00,71.35,71.4,71.34,71.4,29500.0,44.6655,44.6968,44.6592,44.6968,29500.0
2014-02-13 15:35:00,71.39,71.42,71.39,71.41,37800.0,44.6905,44.7093,44.6905,44.703,37800.0
2014-02-13 15:40:00,71.4,71.43,71.39,71.41,34200.0,44.6968,44.7155,44.6905,44.703,34200.0
2014-02-13 15:45:00,71.42,71.44,71.36,71.38,62000.0,44.7093,44.7218,44.6717,44.6842,62000.0
2014-02-13 15:50:00,71.38,71.45,71.38,71.45,61900.0,44.6842,44.7281,44.6842,44.7281,61900.0
2014-02-13 15:55:00,71.45,71.48,71.38,71.42,161900.0,44.7281,44.7468,44.6842,44.7093,161900.0
2014-02-14 09:30:00,71.17,71.24,70.84,70.92,70000.0,44.5528,44.5966,44.3462,44.3963,70000.0
2014-02-14 09:35:00,70.92,71.22,70.88,71.13,44200.0,44.3963,44.5841,44.3712,44.5277,44200.0
2014-02-14 09:40:00,71.13,71.27,71.13,71.15,33500.0,44.5277,44.6154,44.5277,44.5403,33500.0
2014-02-14 09:45:00,71.15,71.29,71.15,71.28,22100.0,44.5403,44.6279,44.5403,44.6216,22100.0
2014-02-14 09:50:00,71.2,71.29,70.85,71.29,147100.0,44.5716,44.6279,44.3525,44.6279,147100.0
2014-02-14 09:55:00,71.27,71.35,71.24,71.3,45700.0,44.6154,44.6655,44.5966,44.6342,45700.0
2014-02-14 10:00:00,71.31,71.49,71.3,71.46,78900.0,44.6404,44.7531,44.6342,44.7343,78900.0
2014-02-14 10:05:00,71.47,71.49,71.4,71.41,39300.0,44.7406,44.7531,44.6968,44.703,39300.0
2014-02-14 10:10:00,71.42,71.48,71.3,71.32,32000.0,44.7093,44.7468,44.6342,44.6467,32000.0
2014-02-14 10:15:00,71.33,71.39,71.27,71.29,23900.0,44.6529,44.6905,44.6154,44.6279,23900.0
2014-02-14 10:20:00,71.29,71.37,71.28,71.33,30800.0,44.6279,44.678,44.6216,44.6529,30800.0
2014-02-14 10:25:00,71.35,71.45,71.35,71.45,23400.0,44.6655,44.7281,44.6655,44.7281,23400.0
2014-02-14 10:30:00,71.44,71.6,71.44,71.54,43100.0,44.7218,44.822,44.7218,44.7844,43100.0
2014-02-14 10:35:00,71.54,71.57,71.52,71.54,18500.0,44.7844,44.8032,44.7719,44.7844,18500.0
2014-02-14 10:40:00,71.54,71.58,71.51,71.53,20800.0,44.7844,44.8094,44.7656,44.7781,20800.0
2014-02-14 10:45:00,71.52,71.59,71.48,71.59,22900.0,44.7719,44.8157,44.7468,44.8157,22900.0
2014-02-14 10:50:00,71.58,71.59,71.5,71.5,223500.0,44.8094,44.8157,44.7594,44.7594,223500.0
2014-02-14 10:55:00,71.52,71.6,71.52,71.58,62700.0,44.7719,44.822,44.7719,44.8094,62700.0
2014-02-14 11:00:00,71.58,71.59,71.5,71.51,20700.0,44.8094,44.8157,44.7594,44.7656,20700.0
2014-02-14 11:05:00,71.51,71.55,71.48,71.48,17700.0,44.7656,44.7907,44.7468,44.7468,17700.0
2014-02-14 11:10:00,71.49,71.52,71.46,71.47,17400.0,44.7531,44.7719,44.7343,44.7406,17400.0
2014-02-14 11:15:00,71.48,71.48,71.4,71.42,13300.0,44.7468,44.7468,44.6968,44.7093,13300.0
2014-02-14 11:20:00,71.4,71.4,71.31,71.33,12800.0,44.6968,44.6968,44.6404,44.6529,12800.0
2014-02-14 11:25:00,71.35,71.36,71.26,71.26,18000.0,44.6655,44.6717,44.6091,44.6091,18000.0
2014-02-14 11:30:00,71.28,71.41,71.27,71.39,22200.0,44.6216,44.703,44.6154,44.6905,22200.0
2014-02-14 11:35:00,71.4,71.44,71.4,71.42,18900.0,44.6968,44.7218,44.6968,44.7093,18900.0
2014-02-14 11:40:00,71.42,71.45,71.37,71.39,13500.0,44.7093,44.7281,44.678,44.6905,13500.0
2014-02-14 11:45:00,71.39,71.4,71.34,71.36,7800.0,44.6905,44.6968,44.6592,44.6717,7800.0
2014-02-14 11:50:00,71.36,71.42,71.35,71.37,17800.0,44.6717,44.7093,44.6655,44.678,17800.0
2014-02-14 11:55:00,71.37,71.37,71.32,71.32,9000.0,44.678,44.678,44.6467,44.6467,9000.0
2014-02-14 12:00:00,71.33,71.4,71.33,71.4,8800.0,44.6529,44.6968,44.6529,44.6968,8800.0
2014-02-14 12:05:00,71.4,71.42,71.34,71.35,25200.0,44.6968,44.7093,44.6592,44.6655,25200.0
2014-02-14 12:10:00,71.35,71.36,71.31,71.32,18100.0,44.6655,44.6717,44.6404,44.6467,18100.0
2014-02-14 12:15:00,71.33,71.34,71.31,71.33,11200.0,44.6529,44.6592,44.6404,44.6529,11200.0
2014-02-14 12:20:00,71.34,71.36,71.34,71.34,9200.0,44.6592,44.6717,44.6592,44.6592,9200.0
2014-02-14 12:25:00,71.35,71.37,71.35,71.36,11900.0,44.6655,44.678,44.6655,44.6717,11900.0
2014-02-14 12:30:00,71.36,71.39,71.34,71.36,28900.0,44.6717,44.6905,44.6592,44.6717,28900.0
2014-02-14 12:35:00,71.36,71.36,71.27,71.27,19600.0,44.6717,44.6717,44.6154,44.6154,19600.0
2014-02-14 12:40:00,71.28,71.3,71.27,71.29,13500.0,44.6216,44.6342,44.6154,44.6279,13500.0
2014-02-14 12:45:00,71.3,71.31,71.25,71.26,18400.0,44.6342,44.6404,44.6029,44.6091,18400.0
2014-02-14 12:50:00,71.25,71.27,71.23,71.24,23800.0,44.6029,44.6154,44.5903,44.5966,23800.0
2014-02-14 12:55:00,71.24,71.25,71.23,71.25,23900.0,44.5966,44.6029,44.5903,44.6029,23900.0
2014-02-14 13:00:00,71.25,71.25,71.22,71.24,25200.0,44.6029,44.6029,44.5841,44.5966,25200.0
2014-02-14 13:05:00,71.24,71.25,71.22,71.23,14900.0,44.5966,44.6029,44.5841,44.5903,14900.0
2014-02-14 13:10:00,71.23,71.24,71.23,71.23,11800.0,44.5903,44.5966,44.5903,44.5903,11800.0
2014-02-14 13:15:00,71.24,71.25,71.2,71.2,15900.0,44.5966,44.6029,44.5716,44.5716,15900.0
2014-02-14 13:20:00,71.2,71.23,71.2,71.22,15300.0,44.5716,44.5903,44.5716,44.5841,15300.0
2014-02-14 13:25:00,71.22,71.26,71.21,71.26,17400.0,44.5841,44.6091,44.5778,44.6091,17400.0
2014-02-14 13:30:00,71.26,71.31,71.26,71.3,15300.0,44.6091,44.6404,44.6091,44.6342,15300.0
2014-02-14 13:35:00,71.29,71.32,71.28,71.32,11900.0,44.6279,44.6467,44.6216,44.6467,11900.0
2014-02-14 13:40:00,71.33,71.36,71.33,71.36,10300.0,44.6529,44.6717,44.6529,44.6717,10300.0
2014-02-14 13:45:00,71.35,71.39,71.35,71.38,13100.0,44.6655,44.6905,44.6655,44.6842,13100.0
2014-02-14 13:50:00,71.37,71.38,71.35,71.37,15900.0,44.678,44.6842,44.6655,44.678,15900.0
2014-02-14 13:55:00,71.37,71.42,71.37,71.41,7900.0,44.678,44.7093,44.678,44.703,7900.0
2014-02-14 14:00:00,71.42,71.44,71.39,71.44,34200.0,44.7093,44.7218,44.6905,44.7218,34200.0
2014-02-14 14:05:00,71.43,71.44,71.37,71.38,13000.0,44.7155,44.7218,44.678,44.6842,13000.0
2014-02-14 14:10:00,71.38,71.4,71.37,71.4,15100.0,44.6842,44.6968,44.678,44.6968,15100.0
2014-02-14 14:15:00,71.4,71.49,71.4,71.47,25500.0,44.6968,44.7531,44.6968,44.7406,25500.0
2014-02-14 14:20:00,71.47,71.51,71.47,71.49,16900.0,44.7406,44.7656,44.7406,44.7531,16900.0
2014-02-14 14:25:00,71.49,71.5,71.47,71.48,17900.0,44.7531,44.7594,44.7406,44.7468,17900.0
2014-02-14 14:30:00,71.48,71.48,71.44,71.44,11600.0,44.7468,44.7468,44.7218,44.7218,11600.0
2014-02-14 14:35:00,71.44,71.45,71.41,71.42,18400.0,44.7218,44.7281,44.703,44.7093,18400.0
2014-02-14 14:40:00,71.43,71.46,71.43,71.44,13300.0,44.7155,44.7343,44.7155,44.7218,13300.0
2014-02-14 14:45:00,71.44,71.46,71.44,71.45,15000.0,44.7218,44.7343,44.7218,44.7281,15000.0
2014-02-14 14:50:00,71.44,71.48,71.44,71.46,21200.0,44.7218,44.7468,44.7218,44.7343,21200.0
2014-02-14 14:55:00,71.46,71.47,71.43,71.43,25100.0,44.7343,44.7406,44.7155,44.7155,25100.0
2014-02-14 15:00:00,71.43,71.47,71.42,71.44,25400.0,44.7155,44.7406,44.7093,44.7218,25400.0
2014-02-14 15:05:00,71.45,71.46,71.44,71.45,15600.0,44.7281,44.7343,44.7218,44.7281,15600.0
2014-02-14 15:10:00,71.46,71.49,71.45,71.46,21400.0,44.7343,44.7531,44.7281,44.7343,21400.0
2014-02-14 15:15:00,71.45,71.46,71.44,71.46,18500.0,44.7281,44.7343,44.7218,44.7343,18500.0
2014-02-14 15:20:00,71.47,71.5,71.46,71.48,23100.0,44.7406,44.7594,44.7343,44.7468,23100.0
2014-02-14 15:25:00,71.48,71.53,71.47,71.51,33200.0,44.7468,44.7781,44.7406,44.7656,33200.0
2014-02-14 15:30:00,71.5,71.5,71.43,71.49,50600.0,44.7594,44.7594,44.7155,44.7531,50600.0
2014-02-14 15:35:00,71.5,71.51,71.49,71.49,32300.0,44.7594,44.7656,44.7531,44.7531,32300.0
2014-02-14 15:40:00,71.5,71.5,71.48,71.48,36100.0,44.7594,44.7594,44.7468,44.7468,36100.0
2014-02-14 15:45:00,71.48,71.48,71.43,71.48,90200.0,44.7468,44.7468,44.7155,44.7468,90200.0
2014-02-14 15:50:00,71.48,71.48,71.43,71.44,89900.0,44.7468,44.7468,44.7155,44.7218,89900.0
2014-02-14 15:55:00,71.44,71.48,71.4,71.45,156000.0,44.7218,44.7468,44.6968,44.7281,156000.0
2014-02-18 09:30:00,71.76,72.21,71.66,71.88,349300.0,44.9221,45.2038,44.8595,44.9972,349300.0
2014-02-18 09:35:00,71.84,72.45,71.78,72.18,167900.0,44.9722,45.3541,44.9346,45.185,167900.0
2014-02-18 09:40:00,72.18,72.3,72.03,72.21,129800.0,45.185,45.2602,45.0911,45.2038,129800.0
2014-02-18 09:45:00,72.17,72.2,71.85,72.16,71000.0,45.1788,45.1976,44.9785,45.1725,71000.0
2014-02-18 09:50:00,72.17,72.39,72.16,72.37,69200.0,45.1788,45.3165,45.1725,45.304,69200.0
2014-02-18 09:55:00,72.38,72.39,72.27,72.38,49600.0,45.3102,45.3165,45.2414,45.3102,49600.0
2014-02-18 10:00:00,72.35,72.57,72.33,72.52,102500.0,45.2915,45.4292,45.2789,45.3979,102500.0
2014-02-18 10:05:00,72.52,72.59,72.45,72.48,60000.0,45.3979,45.4417,45.3541,45.3728,60000.0
2014-02-18 10:10:00,72.48,72.67,72.46,72.53,67300.0,45.3728,45.4918,45.3603,45.4041,67300.0
2014-02-18 10:15:00,72.52,72.56,72.36,72.36,80500.0,45.3979,45.4229,45.2977,45.2977,80500.0
2014-02-18 10:20:00,72.36,72.38,71.82,72.04,119500.0,45.2977,45.3102,44.9597,45.0974,119500.0
2014-02-18 10:25:00,72.07,72.31,72.07,72.18,100800.0,45.1162,45.2664,45.1162,45.185,100800.0
2014-02-18 10:30:00,72.17,72.24,72.06,72.08,37700.0,45.1788,45.2226,45.1099,45.1224,37700.0
2014-02-18 10:35:00,72.07,72.07,71.91,72.03,55600.0,45.1162,45.1162,45.016,45.0911,55600.0
2014-02-18 10:40:00,72.02,72.11,71.9,71.9,46500.0,45.0849,45.1412,45.0098,45.0098,46500.0
2014-02-18 10:45:00,71.89,71.94,71.55,71.94,98300.0,45.0035,45.0348,44.7907,45.0348,98300.0
2014-02-18 10:50:00,71.95,71.95,71.75,71.75,48700.0,45.0411,45.0411,44.9159,44.9159,48700.0
2014-02-18 10:55:00,71.75,71.76,71.56,71.63,59300.0,44.9159,44.9221,44.7969,44.8407,59300.0
2014-02-18 11:00:00,71.64,71.67,71.52,71.55,82700.0,44.847,44.8658,44.7719,44.7907,82700.0
2014-02-18 11:05:00,71.55,71.66,71.51,71.58,58100.0,44.7907,44.8595,44.7656,44.8094,58100.0
2014-02-18 11:10:00,71.59,71.66,71.55,71.66,55600.0,44.8157,44.8595,44.7907,44.8595,55600.0
2014-02-18 11:15:00,71.66,71.81,71.66,71.75,54700.0,44.8595,44.9534,44.8595,44.9159,54700.0
2014-02-18 11:20:00,71.75,71.78,71.71,71.74,43500.0,44.9159,44.9346,44.8908,44.9096,43500.0
2014-02-18 11:25:00,71.73,71.73,71.55,71.62,45800.0,44.9033,44.9033,44.7907,44.8345,45800.0
2014-02-18 11:30:00,71.63,71.68,71.62,71.63,29400.0,44.8407,44.872,44.8345,44.8407,29400.0
2014-02-18 11:35:00,71.63,71.66,71.53,71.56,48100.0,44.8407,44.8595,44.7781,44.7969,48100.0
2014-02-18 11:40:00,71.57,71.68,71.56,71.67,61400.0,44.8032,44.872,44.7969,44.8658,61400.0
2014-02-18 11:45:00,71.68,71.68,71.55,71.66,30400.0,44.872,44.872,44.7907,44.8595,30400.0
2014-02-18 11:50:00,71.65,71.74,71.62,71.71,40000.0,44.8533,44.9096,44.8345,44.8908,40000.0
2014-02-18 11:55:00,71.71,71.91,71.71,71.9,39900.0,44.8908,45.016,44.8908,45.0098,39900.0
2014-02-18 12:00:00,71.9,72.0,71.8,71.83,55400.0,45.0098,45.0724,44.9472,44.9659,55400.0
2014-02-18 12:05:00,71.83,71.86,71.75,71.75,23000.0,44.9659,44.9847,44.9159,44.9159,23000.0
2014-02-18 12:10:00,71.75,71.79,71.74,71.78,20000.0,44.9159,44.9409,44.9096,44.9346,20000.0
2014-02-18 12:15:00,71.77,71.77,71.65,71.66,36600.0,44.9284,44.9284,44.8533,44.8595,36600.0
2014-02-18 12:20:00,71.66,71.76,71.62,71.65,35900.0,44.8595,44.9221,44.8345,44.8533,35900.0
2014-02-18 12:25:00,71.67,71.67,71.58,71.59,68500.0,44.8658,44.8658,44.8094,44.8157,68500.0
2014-02-18 12:30:00,71.59,71.77,71.59,71.77,16700.0,44.8157,44.9284,44.8157,44.9284,16700.0
2014-02-18 12:35:00,71.77,71.8,71.72,71.72,17400.0,44.9284,44.9472,44.8971,44.8971,17400.0
2014-02-18 12:40:00,71.73,71.73,71.64,71.64,10000.0,44.9033,44.9033,44.847,44.847,10000.0
2014-02-18 12:45:00,71.65,71.68,71.58,71.62,20200.0,44.8533,44.872,44.8094,44.8345,20200.0
2014-02-18 12:50:00,71.6,71.64,71.48,71.51,38400.0,44.822,44.847,44.7468,44.7656,38400.0
2014-02-18 12:55:00,71.51,71.6,71.48,71.57,17100.0,44.7656,44.822,44.7468,44.8032,17100.0
2014-02-18 13:00:00,71.58,71.65,71.53,71.58,19900.0,44.8094,44.8533,44.7781,44.8094,19900.0
2014-02-18 13:05:00,71.58,71.6,71.57,71.57,18200.0,44.8094,44.822,44.8032,44.8032,18200.0
2014-02-18 13:10:00,71.57,71.61,71.57,71.6,9500.0,44.8032,44.8282,44.8032,44.822,9500.0
2014-02-18 13:15:00,71.61,71.64,71.55,71.56,22700.0,44.8282,44.847,44.7907,44.7969,22700.0
2014-02-18 13:20:00,71.56,71.59,71.55,71.55,18400.0,44.7969,44.8157,44.7907,44.7907,18400.0
2014-02-18 13:25:00,71.55,71.57,71.48,71.51,47000.0,44.7907,44.8032,44.7468,44.7656,47000.0
2014-02-18 13:30:00,71.53,71.53,71.49,71.49,19000.0,44.7781,44.7781,44.7531,44.7531,19000.0
2014-02-18 13:35:00,71.49,71.53,71.49,71.53,19300.0,44.7531,44.7781,44.7531,44.7781,19300.0
2014-02-18 13:40:00,71.52,71.56,71.5,71.51,25500.0,44.7719,44.7969,44.7594,44.7656,25500.0
2014-02-18 13:45:00,71.53,71.53,71.42,71.44,41100.0,44.7781,44.7781,44.7093,44.7218,41100.0
2014-02-18 13:50:00,71.44,71.5,71.42,71.42,47300.0,44.7218,44.7594,44.7093,44.7093,47300.0
2014-02-18 13:55:00,71.42,71.45,71.35,71.45,37300.0,44.7093,44.7281,44.6655,44.7281,37300.0
2014-02-18 14:00:00,71.45,71.5,71.44,71.49,34800.0,44.7281,44.7594,44.7218,44.7531,34800.0
2014-02-18 14:05:00,71.49,71.5,71.46,71.46,29000.0,44.7531,44.7594,44.7343,44.7343,29000.0
2014-02-18 14:10:00,71.46,71.49,71.44,71.48,25100.0,44.7343,44.7531,44.7218,44.7468,25100.0
2014-02-18 14:15:00,71.48,71.49,71.48,71.48,7100.0,44.7468,44.7531,44.7468,44.7468,7100.0
2014-02-18 14:20:00,71.48,71.48,71.43,71.45,37900.0,44.7468,44.7468,44.7155,44.7281,37900.0
2014-02-18 14:25:00,71.46,71.5,71.46,71.49,37100.0,44.7343,44.7594,44.7343,44.7531,37100.0
2014-02-18 14:30:00,71.49,71.5,71.49,71.5,54100.0,44.7531,44.7594,44.7531,44.7594,54100.0
2014-02-18 14:35:00,71.5,71.5,71.49,71.49,15800.0,44.7594,44.7594,44.7531,44.7531,15800.0
2014-02-18 14:40:00,71.5,71.51,71.48,71.49,58000.0,44.7594,44.7656,44.7468,44.7531,58000.0
2014-02-18 14:45:00,71.5,71.51,71.48,71.51,41700.0,44.7594,44.7656,44.7468,44.7656,41700.0
2014-02-18 14:50:00,71.51,71.51,71.47,71.47,32700.0,44.7656,44.7656,44.7406,44.7406,32700.0
2014-02-18 14:55:00,71.47,71.5,71.47,71.5,45700.0,44.7406,44.7594,44.7406,44.7594,45700.0
2014-02-18 15:00:00,71.49,71.5,71.45,71.45,35300.0,44.7531,44.7594,44.7281,44.7281,35300.0
2014-02-18 15:05:00,71.45,71.47,71.44,71.45,35000.0,44.7281,44.7406,44.7218,44.7281,35000.0
2014-02-18 15:10:00,71.45,71.47,71.44,71.44,41600.0,44.7281,44.7406,44.7218,44.7218,41600.0
2014-02-18 15:15:00,71.45,71.47,71.39,71.39,59200.0,44.7281,44.7406,44.6905,44.6905,59200.0
2014-02-18 15:20:00,71.4,71.44,71.39,71.39,36900.0,44.6968,44.7218,44.6905,44.6905,36900.0
2014-02-18 15:25:00,71.39,71.4,71.3,71.3,110100.0,44.6905,44.6968,44.6342,44.6342,110100.0
2014-02-18 15:30:00,71.3,71.37,71.29,71.36,83700.0,44.6342,44.678,44.6279,44.6717,83700.0
2014-02-18 15:35:00,71.37,71.48,71.36,71.48,75500.0,44.678,44.7468,44.6717,44.7468,75500.0
2014-02-18 15:40:00,71.47,71.5,71.47,71.49,37100.0,44.7406,44.7594,44.7406,44.7531,37100.0
2014-02-18 15:45:00,71.5,71.51,71.42,71.42,81600.0,44.7594,44.7656,44.7093,44.7093,81600.0
2014-02-18 15:50:00,71.43,71.56,71.42,71.55,93400.0,44.7155,44.7969,44.7093,44.7907,93400.0
2014-02-18 15:55:00,71.55,71.55,71.44,71.49,162800.0,44.7907,44.7907,44.7218,44.7531,162800.0
2014-02-19 09:30:00,71.4,71.5,70.72,71.09,68100.0,44.6968,44.7594,44.2711,44.5027,68100.0
2014-02-19 09:35:00,71.17,71.46,71.11,71.11,56200.0,44.5528,44.7343,44.5152,44.5152,56200.0
2014-02-19 09:40:00,71.11,71.31,71.02,71.31,50400.0,44.5152,44.6404,44.4589,44.6404,50400.0
2014-02-19 09:45:00,71.32,71.5,71.31,71.47,28900.0,44.6467,44.7594,44.6404,44.7406,28900.0
2014-02-19 09:50:00,71.47,71.6,71.46,71.52,31900.0,44.7406,44.822,44.7343,44.7719,31900.0
2014-02-19 09:55:00,71.5,71.62,71.49,71.59,24300.0,44.7594,44.8345,44.7531,44.8157,24300.0
2014-02-19 10:00:00,71.6,71.78,71.58,71.77,35000.0,44.822,44.9346,44.8094,44.9284,35000.0
2014-02-19 10:05:00,71.78,71.98,71.76,71.82,59000.0,44.9346,45.0598,44.9221,44.9597,59000.0
2014-02-19 10:10:00,71.83,72.05,71.81,72.0,76600.0,44.9659,45.1037,44.9534,45.0724,76600.0
2014-02-19 10:15:00,72.0,72.07,71.97,71.99,34800.0,45.0724,45.1162,45.0536,45.0661,34800.0
2014-02-19 10:20:00,72.0,72.04,71.98,72.0,25400.0,45.0724,45.0974,45.0598,45.0724,25400.0
2014-02-19 10:25:00,72.02,72.08,72.01,72.06,18600.0,45.0849,45.1224,45.0786,45.1099,18600.0
2014-02-19 10:30:00,72.06,72.13,72.03,72.03,38400.0,45.1099,45.1537,45.0911,45.0911,38400.0
2014-02-19 10:35:00,72.03,72.03,71.97,72.0,48500.0,45.0911,45.0911,45.0536,45.0724,48500.0
2014-02-19 10:40:00,72.0,72.06,71.98,72.05,29300.0,45.0724,45.1099,45.0598,45.1037,29300.0
2014-02-19 10:45:00,72.05,72.14,72.05,72.14,30800.0,45.1037,45.16,45.1037,45.16,30800.0
2014-02-19 10:50:00,72.13,72.15,72.1,72.14,24100.0,45.1537,45.1663,45.135,45.16,24100.0
2014-02-19 10:55:00,72.14,72.17,72.11,72.13,22600.0,45.16,45.1788,45.1412,45.1537,22600.0
2014-02-19 11:00:00,72.13,72.21,72.12,72.2,47600.0,45.1537,45.2038,45.1475,45.1976,47600.0
2014-02-19 11:05:00,72.2,72.21,72.15,72.17,41300.0,45.1976,45.2038,45.1663,45.1788,41300.0
2014-02-19 11:10:00,72.17,72.17,72.11,72.16,41000.0,45.1788,45.1788,45.1412,45.1725,41000.0
2014-02-19 11:15:00,72.14,72.18,72.12,72.18,30300.0,45.16,45.185,45.1475,45.185,30300.0
2014-02-19 11:20:00,72.17,72.23,72.16,72.2,31800.0,45.1788,45.2163,45.1725,45.1976,31800.0
2014-02-19 11:25:00,72.2,72.23,72.2,72.21,15400.0,45.1976,45.2163,45.1976,45.2038,15400.0
2014-02-19 11:30:00,72.21,72.25,72.12,72.13,40600.0,45.2038,45.2289,45.1475,45.1537,40600.0
2014-02-19 11:35:00,72.14,72.22,72.14,72.2,17400.0,45.16,45.2101,45.16,45.1976,17400.0
2014-02-19 11:40:00,72.19,72.26,72.19,72.26,30200.0,45.1913,45.2351,45.1913,45.2351,30200.0
2014-02-19 11:45:00,72.25,72.29,72.25,72.29,40900.0,45.2289,45.2539,45.2289,45.2539,40900.0
2014-02-19 11:50:00,72.28,72.3,72.23,72.25,31200.0,45.2476,45.2602,45.2163,45.2289,31200.0
2014-02-19 11:55:00,72.25,72.27,72.12,72.12,28600.0,45.2289,45.2414,45.1475,45.1475,28600.0
2014-02-19 12:00:00,72.11,72.11,72.04,72.06,36600.0,45.1412,45.1412,45.0974,45.1099,36600.0
2014-02-19 12:05:00,72.07,72.15,72.07,72.14,35300.0,45.1162,45.1663,45.1162,45.16,35300.0
2014-02-19 12:10:00,72.14,72.17,72.12,72.16,20500.0,45.16,45.1788,45.1475,45.1725,20500.0
2014-02-19 12:15:00,72.16,72.19,72.12,72.16,30800.0,45.1725,45.1913,45.1475,45.1725,30800.0
2014-02-19 12:20:00,72.16,72.16,72.07,72.15,42700.0,45.1725,45.1725,45.1162,45.1663,42700.0
2014-02-19 12:25:00,72.15,72.15,72.08,72.09,21600.0,45.1663,45.1663,45.1224,45.1287,21600.0
2014-02-19 12:30:00,72.1,72.12,72.05,72.06,38800.0,45.135,45.1475,45.1037,45.1099,38800.0
2014-02-19 12:35:00,72.06,72.11,72.06,72.09,27500.0,45.1099,45.1412,45.1099,45.1287,27500.0
2014-02-19 12:40:00,72.09,72.13,72.06,72.06,22800.0,45.1287,45.1537,45.1099,45.1099,22800.0
2014-02-19 12:45:00,72.06,72.08,72.0,72.02,21400.0,45.1099,45.1224,45.0724,45.0849,21400.0
2014-02-19 12:50:00,72.02,72.05,72.01,72.03,15700.0,45.0849,45.1037,45.0786,45.0911,15700.0
2014-02-19 12:55:00,72.03,72.08,72.02,72.05,16300.0,45.0911,45.1224,45.0849,45.1037,16300.0
2014-02-19 13:00:00,72.05,72.05,72.01,72.03,9600.0,45.1037,45.1037,45.0786,45.0911,9600.0
2014-02-19 13:05:00,72.03,72.08,72.01,72.08,17400.0,45.0911,45.1224,45.0786,45.1224,17400.0
2014-02-19 13:10:00,72.1,72.13,72.06,72.11,13900.0,45.135,45.1537,45.1099,45.1412,13900.0
2014-02-19 13:15:00,72.11,72.16,72.08,72.16,17400.0,45.1412,45.1725,45.1224,45.1725,17400.0
2014-02-19 13:20:00,72.17,72.24,72.17,72.22,16700.0,45.1788,45.2226,45.1788,45.2101,16700.0
2014-02-19 13:25:00,72.23,72.25,72.17,72.17,23200.0,45.2163,45.2289,45.1788,45.1788,23200.0
2014-02-19 13:30:00,72.18,72.23,72.17,72.22,11300.0,45.185,45.2163,45.1788,45.2101,11300.0
2014-02-19 13:35:00,72.23,72.23,72.2,72.21,11100.0,45.2163,45.2163,45.1976,45.2038,11100.0
2014-02-19 13:40:00,72.22,72.24,72.16,72.19,11700.0,45.2101,45.2226,45.1725,45.1913,11700.0
2014-02-19 13:45:00,72.19,72.2,72.16,72.18,12500.0,45.1913,45.1976,45.1725,45.185,12500.0
2014-02-19 13:50:00,72.19,72.24,72.18,72.23,19900.0,45.1913,45.2226,45.185,45.2163,19900.0
2014-02-19 13:55:00,72.23,72.25,72.2,72.2,19700.0,45.2163,45.2289,45.1976,45.1976,19700.0
2014-02-19 14:00:00,72.2,72.28,72.19,72.27,45000.0,45.1976,45.2476,45.1913,45.2414,45000.0
2014-02-19 14:05:00,72.28,72.39,72.28,72.38,37600.0,45.2476,45.3165,45.2476,45.3102,37600.0
2014-02-19 14:10:00,72.39,72.4,72.34,72.34,41800.0,45.3165,45.3228,45.2852,45.2852,41800.0
2014-02-19 14:15:00,72.34,72.34,72.19,72.2,32800.0,45.2852,45.2852,45.1913,45.1976,32800.0
2014-02-19 14:20:00,72.19,72.19,72.05,72.13,29700.0,45.1913,45.1913,45.1037,45.1537,29700.0
2014-02-19 14:25:00,72.14,72.22,72.09,72.17,28700.0,45.16,45.2101,45.1287,45.1788,28700.0
2014-02-19 14:30:00,72.17,72.17,72.09,72.12,25600.0,45.1788,45.1788,45.1287,45.1475,25600.0
2014-02-19 14:35:00,72.12,72.12,72.02,72.08,19400.0,45.1475,45.1475,45.0849,45.1224,19400.0
2014-02-19 14:40:00,72.09,72.09,71.94,71.94,22600.0,45.1287,45.1287,45.0348,45.0348,22600.0
2014-02-19 14:45:00,71.94,71.97,71.91,71.96,22300.0,45.0348,45.0536,45.016,45.0473,22300.0
2014-02-19 14:50:00,71.96,72.0,71.95,71.99,25600.0,45.0473,45.0724,45.0411,45.0661,25600.0
2014-02-19 14:55:00,72.0,72.0,71.89,71.96,32400.0,45.0724,45.0724,45.0035,45.0473,32400.0
2014-02-19 15:00:00,71.96,71.98,71.93,71.96,19500.0,45.0473,45.0598,45.0285,45.0473,19500.0
2014-02-19 15:05:00,71.95,71.97,71.95,71.96,13100.0,45.0411,45.0536,45.0411,45.0473,13100.0
2014-02-19 15:10:00,71.95,71.95,71.86,71.91,30600.0,45.0411,45.0411,44.9847,45.016,30600.0
2014-02-19 15:15:00,71.91,71.95,71.85,71.85,33900.0,45.016,45.0411,44.9785,44.9785,33900.0
2014-02-19 15:20:00,71.84,71.84,71.79,71.81,24000.0,44.9722,44.9722,44.9409,44.9534,24000.0
2014-02-19 15:25:00,71.81,71.81,71.7,71.73,38800.0,44.9534,44.9534,44.8846,44.9033,38800.0
2014-02-19 15:30:00,71.72,71.74,71.67,71.7,54400.0,44.8971,44.9096,44.8658,44.8846,54400.0
2014-02-19 15:35:00,71.7,71.72,71.67,71.69,72600.0,44.8846,44.8971,44.8658,44.8783,72600.0
2014-02-19 15:40:00,71.7,71.77,71.7,71.7,75300.0,44.8846,44.9284,44.8846,44.8846,75300.0
2014-02-19 15:45:00,71.71,71.75,71.67,71.7,63000.0,44.8908,44.9159,44.8658,44.8846,63000.0
2014-02-19 15:50:00,71.7,71.73,71.57,71.6,103800.0,44.8846,44.9033,44.8032,44.822,103800.0
2014-02-19 15:55:00,71.59,71.72,71.59,71.72,228300.0,44.8157,44.8971,44.8157,44.8971,228300.0
2014-02-20 09:30:00,71.76,71.96,71.67,71.87,62100.0,44.9221,45.0473,44.8658,44.991,62100.0
2014-02-20 09:35:00,71.85,72.01,71.65,71.69,36600.0,44.9785,45.0786,44.8533,44.8783,36600.0
2014-02-20 09:40:00,71.66,71.77,71.6,71.67,30000.0,44.8595,44.9284,44.822,44.8658,30000.0
2014-02-20 09:45:00,71.7,71.72,71.62,71.72,38400.0,44.8846,44.8971,44.8345,44.8971,38400.0
2014-02-20 09:50:00,71.72,71.73,71.48,71.48,25000.0,44.8971,44.9033,44.7468,44.7468,25000.0
2014-02-20 09:55:00,71.51,71.6,71.44,71.56,16100.0,44.7656,44.822,44.7218,44.7969,16100.0
2014-02-20 10:00:00,71.57,71.66,71.43,71.47,25100.0,44.8032,44.8595,44.7155,44.7406,25100.0
2014-02-20 10:05:00,71.48,71.56,71.45,71.47,58400.0,44.7468,44.7969,44.7281,44.7406,58400.0
2014-02-20 10:10:00,71.49,71.66,71.49,71.66,29800.0,44.7531,44.8595,44.7531,44.8595,29800.0
2014-02-20 10:15:00,71.68,71.77,71.62,71.64,28500.0,44.872,44.9284,44.8345,44.847,28500.0
2014-02-20 10:20:00,71.66,71.66,71.56,71.58,22400.0,44.8595,44.8595,44.7969,44.8094,22400.0
2014-02-20 10:25:00,71.57,71.65,71.53,71.63,24800.0,44.8032,44.8533,44.7781,44.8407,24800.0
2014-02-20 10:30:00,71.63,71.69,71.59,71.69,38300.0,44.8407,44.8783,44.8157,44.8783,38300.0
2014-02-20 10:35:00,71.69,71.75,71.65,71.68,49800.0,44.8783,44.9159,44.8533,44.872,49800.0
2014-02-20 10:40:00,71.68,71.7,71.62,71.68,29500.0,44.872,44.8846,44.8345,44.872,29500.0
2014-02-20 10:45:00,71.68,71.73,71.63,71.64,31700.0,44.872,44.9033,44.8407,44.847,31700.0
2014-02-20 10:50:00,71.64,71.7,71.62,71.64,26200.0,44.847,44.8846,44.8345,44.847,26200.0
2014-02-20 10:55:00,71.64,71.7,71.56,71.58,26800.0,44.847,44.8846,44.7969,44.8094,26800.0
2014-02-20 11:00:00,71.59,71.67,71.58,71.63,27700.0,44.8157,44.8658,44.8094,44.8407,27700.0
2014-02-20 11:05:00,71.62,71.63,71.57,71.61,23600.0,44.8345,44.8407,44.8032,44.8282,23600.0
2014-02-20 11:10:00,71.61,71.63,71.54,71.59,35900.0,44.8282,44.8407,44.7844,44.8157,35900.0
2014-02-20 11:15:00,71.58,71.58,71.55,71.56,23700.0,44.8094,44.8094,44.7907,44.7969,23700.0
2014-02-20 11:20:00,71.57,71.64,71.56,71.64,19100.0,44.8032,44.847,44.7969,44.847,19100.0
2014-02-20 11:25:00,71.63,71.71,71.63,71.7,27600.0,44.8407,44.8908,44.8407,44.8846,27600.0
2014-02-20 11:30:00,71.7,71.73,71.67,71.72,32600.0,44.8846,44.9033,44.8658,44.8971,32600.0
2014-02-20 11:35:00,71.75,71.89,71.75,71.89,29300.0,44.9159,45.0035,44.9159,45.0035,29300.0
2014-02-20 11:40:00,71.89,71.93,71.82,71.83,36600.0,45.0035,45.0285,44.9597,44.9659,36600.0
2014-02-20 11:45:00,71.84,71.89,71.84,71.84,23500.0,44.9722,45.0035,44.9722,44.9722,23500.0
2014-02-20 11:50:00,71.84,71.84,71.72,71.76,33200.0,44.9722,44.9722,44.8971,44.9221,33200.0
2014-02-20 11:55:00,71.77,71.8,71.74,71.75,22200.0,44.9284,44.9472,44.9096,44.9159,22200.0
2014-02-20 12:00:00,71.75,71.85,71.75,71.83,17700.0,44.9159,44.9785,44.9159,44.9659,17700.0
2014-02-20 12:05:00,71.84,71.85,71.81,71.83,12100.0,44.9722,44.9785,44.9534,44.9659,12100.0
2014-02-20 12:10:00,71.83,71.87,71.82,71.83,15600.0,44.9659,44.991,44.9597,44.9659,15600.0
2014-02-20 12:15:00,71.83,71.93,71.83,71.92,46700.0,44.9659,45.0285,44.9659,45.0223,46700.0
2014-02-20 12:20:00,71.94,72.03,71.93,72.02,35200.0,45.0348,45.0911,45.0285,45.0849,35200.0
2014-02-20 12:25:00,72.03,72.09,72.0,72.05,39500.0,45.0911,45.1287,45.0724,45.1037,39500.0
2014-02-20 12:30:00,72.05,72.12,71.94,72.11,59100.0,45.1037,45.1475,45.0348,45.1412,59100.0
2014-02-20 12:35:00,72.1,72.11,71.99,72.0,23300.0,45.135,45.1412,45.0661,45.0724,23300.0
2014-02-20 12:40:00,72.0,72.01,71.97,71.98,27900.0,45.0724,45.0786,45.0536,45.0598,27900.0
2014-02-20 12:45:00,71.99,72.06,71.99,72.01,67900.0,45.0661,45.1099,45.0661,45.0786,67900.0
2014-02-20 12:50:00,72.01,72.04,71.96,72.04,18600.0,45.0786,45.0974,45.0473,45.0974,18600.0
2014-02-20 12:55:00,72.03,72.08,72.01,72.05,23200.0,45.0911,45.1224,45.0786,45.1037,23200.0
2014-02-20 13:00:00,72.06,72.11,72.01,72.04,20400.0,45.1099,45.1412,45.0786,45.0974,20400.0
2014-02-20 13:05:00,72.03,72.04,71.99,72.0,12200.0,45.0911,45.0974,45.0661,45.0724,12200.0
2014-02-20 13:10:00,72.01,72.02,71.93,71.93,16200.0,45.0786,45.0849,45.0285,45.0285,16200.0
2014-02-20 13:15:00,71.93,71.93,71.82,71.82,19200.0,45.0285,45.0285,44.9597,44.9597,19200.0
2014-02-20 13:20:00,71.82,71.84,71.79,71.83,17600.0,44.9597,44.9722,44.9409,44.9659,17600.0
2014-02-20 13:25:00,71.84,71.85,71.82,71.82,12500.0,44.9722,44.9785,44.9597,44.9597,12500.0
2014-02-20 13:30:00,71.82,71.84,71.81,71.83,15400.0,44.9597,44.9722,44.9534,44.9659,15400.0
2014-02-20 13:35:00,71.83,71.85,71.74,71.74,19000.0,44.9659,44.9785,44.9096,44.9096,19000.0
2014-02-20 13:40:00,71.74,71.75,71.66,71.73,39800.0,44.9096,44.9159,44.8595,44.9033,39800.0
2014-02-20 13:45:00,71.74,71.74,71.69,71.69,25700.0,44.9096,44.9096,44.8783,44.8783,25700.0
2014-02-20 13:50:00,71.68,71.73,71.68,71.72,26800.0,44.872,44.9033,44.872,44.8971,26800.0
2014-02-20 13:55:00,71.72,71.73,71.71,71.72,22400.0,44.8971,44.9033,44.8908,44.8971,22400.0
2014-02-20 14:00:00,71.71,71.72,71.69,71.7,54000.0,44.8908,44.8971,44.8783,44.8846,54000.0
2014-02-20 14:05:00,71.7,71.75,71.7,71.72,28400.0,44.8846,44.9159,44.8846,44.8971,28400.0
2014-02-20 14:10:00,71.73,71.81,71.72,71.81,19700.0,44.9033,44.9534,44.8971,44.9534,19700.0
2014-02-20 14:15:00,71.8,71.85,71.78,71.8,27800.0,44.9472,44.9785,44.9346,44.9472,27800.0
2014-02-20 14:20:00,71.79,71.83,71.76,71.8,20100.0,44.9409,44.9659,44.9221,44.9472,20100.0
2014-02-20 14:25:00,71.81,71.82,71.72,71.8,34700.0,44.9534,44.9597,44.8971,44.9472,34700.0
2014-02-20 14:30:00,71.8,71.82,71.77,71.78,15800.0,44.9472,44.9597,44.9284,44.9346,15800.0
2014-02-20 14:35:00,71.77,71.78,71.73,71.78,19500.0,44.9284,44.9346,44.9033,44.9346,19500.0
2014-02-20 14:40:00,71.77,71.84,71.77,71.83,14700.0,44.9284,44.9722,44.9284,44.9659,14700.0
2014-02-20 14:45:00,71.84,71.87,71.82,71.84,19200.0,44.9722,44.991,44.9597,44.9722,19200.0
2014-02-20 14:50:00,71.84,71.86,71.8,71.84,22800.0,44.9722,44.9847,44.9472,44.9722,22800.0
2014-02-20 14:55:00,71.84,71.91,71.84,71.91,21100.0,44.9722,45.016,44.9722,45.016,21100.0
2014-02-20 15:00:00,71.91,71.98,71.89,71.98,35200.0,45.016,45.0598,45.0035,45.0598,35200.0
2014-02-20 15:05:00,71.97,71.99,71.95,71.99,17500.0,45.0536,45.0661,45.0411,45.0661,17500.0
2014-02-20 15:10:00,72.0,72.04,71.96,71.96,23500.0,45.0724,45.0974,45.0473,45.0473,23500.0
2014-02-20 15:15:00,71.96,71.99,71.95,71.99,20100.0,45.0473,45.0661,45.0411,45.0661,20100.0
2014-02-20 15:20:00,72.0,72.0,71.91,71.91,32600.0,45.0724,45.0724,45.016,45.016,32600.0
2014-02-20 15:25:00,71.92,71.94,71.89,71.91,29700.0,45.0223,45.0348,45.0035,45.016,29700.0
2014-02-20 15:30:00,71.91,71.95,71.89,71.94,31400.0,45.016,45.0411,45.0035,45.0348,31400.0
2014-02-20 15:35:00,71.95,71.95,71.9,71.9,44200.0,45.0411,45.0411,45.0098,45.0098,44200.0
2014-02-20 15:40:00,71.9,71.92,71.9,71.9,31500.0,45.0098,45.0223,45.0098,45.0098,31500.0
2014-02-20 15:45:00,71.91,71.94,71.86,71.88,158300.0,45.016,45.0348,44.9847,44.9972,158300.0
2014-02-20 15:50:00,71.88,71.88,71.8,71.81,199700.0,44.9972,44.9972,44.9472,44.9534,199700.0
2014-02-20 15:55:00,71.81,71.83,71.73,71.74,306600.0,44.9534,44.9659,44.9033,44.9096,306600.0
2014-02-21 09:30:00,71.61,71.73,71.61,71.66,241200.0,44.8282,44.9033,44.8282,44.8595,241200.0
2014-02-21 09:35:00,71.66,71.79,71.66,71.79,38000.0,44.8595,44.9409,44.8595,44.9409,38000.0
2014-02-21 09:40:00,71.8,71.87,71.71,71.75,17700.0,44.9472,44.991,44.8908,44.9159,17700.0
2014-02-21 09:45:00,71.77,72.08,71.76,72.08,30700.0,44.9284,45.1224,44.9221,45.1224,30700.0
2014-02-21 09:50:00,72.09,72.09,72.01,72.04,17700.0,45.1287,45.1287,45.0786,45.0974,17700.0
2014-02-21 09:55:00,72.05,72.13,71.99,71.99,16600.0,45.1037,45.1537,45.0661,45.0661,16600.0
2014-02-21 10:00:00,71.98,72.05,71.96,72.05,51800.0,45.0598,45.1037,45.0473,45.1037,51800.0
2014-02-21 10:05:00,72.05,72.17,72.05,72.09,21900.0,45.1037,45.1788,45.1037,45.1287,21900.0
2014-02-21 10:10:00,72.08,72.1,72.02,72.04,38000.0,45.1224,45.135,45.0849,45.0974,38000.0
2014-02-21 10:15:00,72.05,72.06,71.95,71.95,26100.0,45.1037,45.1099,45.0411,45.0411,26100.0
2014-02-21 10:20:00,71.95,71.95,71.85,71.87,21400.0,45.0411,45.0411,44.9785,44.991,21400.0
2014-02-21 10:25:00,71.88,71.92,71.85,71.88,32100.0,44.9972,45.0223,44.9785,44.9972,32100.0
2014-02-21 10:30:00,71.89,72.03,71.88,71.99,26100.0,45.0035,45.0911,44.9972,45.0661,26100.0
2014-02-21 10:35:00,72.0,72.05,71.97,72.05,9900.0,45.0724,45.1037,45.0536,45.1037,9900.0
2014-02-21 10:40:00,72.05,72.14,72.04,72.13,29600.0,45.1037,45.16,45.0974,45.1537,29600.0
2014-02-21 10:45:00,72.12,72.22,72.11,72.2,20300.0,45.1475,45.2101,45.1412,45.1976,20300.0
2014-02-21 10:50:00,72.21,72.21,72.05,72.07,62900.0,45.2038,45.2038,45.1037,45.1162,62900.0
2014-02-21 10:55:00,72.06,72.17,72.05,72.13,18000.0,45.1099,45.1788,45.1037,45.1537,18000.0
2014-02-21 11:00:00,72.14,72.21,72.09,72.21,21200.0,45.16,45.2038,45.1287,45.2038,21200.0
2014-02-21 11:05:00,72.2,72.21,72.15,72.17,19100.0,45.1976,45.2038,45.1663,45.1788,19100.0
2014-02-21 11:10:00,72.18,72.19,72.02,72.03,27500.0,45.185,45.1913,45.0849,45.0911,27500.0
2014-02-21 11:15:00,72.03,72.06,71.99,71.99,21300.0,45.0911,45.1099,45.0661,45.0661,21300.0
2014-02-21 11:20:00,71.99,72.03,71.97,72.01,22400.0,45.0661,45.0911,45.0536,45.0786,22400.0
2014-02-21 11:25:00,72.01,72.09,72.01,72.06,19500.0,45.0786,45.1287,45.0786,45.1099,19500.0
2014-02-21 11:30:00,72.05,72.12,72.04,72.12,23000.0,45.1037,45.1475,45.0974,45.1475,23000.0
2014-02-21 11:35:00,72.11,72.13,72.06,72.09,23100.0,45.1412,45.1537,45.1099,45.1287,23100.0
2014-02-21 11:40:00,72.08,72.12,72.04,72.04,20300.0,45.1224,45.1475,45.0974,45.0974,20300.0
2014-02-21 11:45:00,72.04,72.12,72.04,72.08,14800.0,45.0974,45.1475,45.0974,45.1224,14800.0
2014-02-21 11:50:00,72.08,72.11,72.07,72.09,24500.0,45.1224,45.1412,45.1162,45.1287,24500.0
2014-02-21 11:55:00,72.09,72.09,72.05,72.08,23000.0,45.1287,45.1287,45.1037,45.1224,23000.0
2014-02-21 12:00:00,72.08,72.09,72.01,72.01,17300.0,45.1224,45.1287,45.0786,45.0786,17300.0
2014-02-21 12:05:00,72.01,72.03,71.92,71.93,14400.0,45.0786,45.0911,45.0223,45.0285,14400.0
2014-02-21 12:10:00,71.94,71.94,71.9,71.9,17200.0,45.0348,45.0348,45.0098,45.0098,17200.0
2014-02-21 12:15:00,71.89,71.89,71.87,71.87,13600.0,45.0035,45.0035,44.991,44.991,13600.0
2014-02-21 12:20:00,71.88,71.9,71.87,71.88,37100.0,44.9972,45.0098,44.991,44.9972,37100.0
2014-02-21 12:25:00,71.89,71.92,71.86,71.86,19200.0,45.0035,45.0223,44.9847,44.9847,19200.0
2014-02-21 12:30:00,71.86,71.88,71.84,71.87,28500.0,44.9847,44.9972,44.9722,44.991,28500.0
2014-02-21 12:35:00,71.87,71.92,71.86,71.92,36800.0,44.991,45.0223,44.9847,45.0223,36800.0
2014-02-21 12:40:00,71.91,71.92,71.83,71.83,38200.0,45.016,45.0223,44.9659,44.9659,38200.0
2014-02-21 12:45:00,71.83,71.87,71.8,71.86,38200.0,44.9659,44.991,44.9472,44.9847,38200.0
2014-02-21 12:50:00,71.85,71.9,71.83,71.89,17600.0,44.9785,45.0098,44.9659,45.0035,17600.0
2014-02-21 12:55:00,71.89,71.89,71.83,71.86,20300.0,45.0035,45.0035,44.9659,44.9847,20300.0
2014-02-21 13:00:00,71.87,71.9,71.86,71.87,18000.0,44.991,45.0098,44.9847,44.991,18000.0
2014-02-21 13:05:00,71.86,71.88,71.84,71.88,19100.0,44.9847,44.9972,44.9722,44.9972,19100.0
2014-02-21 13:10:00,71.89,71.89,71.85,71.87,10200.0,45.0035,45.0035,44.9785,44.991,10200.0
2014-02-21 13:15:00,71.86,71.87,71.82,71.82,12300.0,44.9847,44.991,44.9597,44.9597,12300.0
2014-02-21 13:20:00,71.82,71.84,71.76,71.82,27000.0,44.9597,44.9722,44.9221,44.9597,27000.0
2014-02-21 13:25:00,71.83,71.84,71.77,71.79,18900.0,44.9659,44.9722,44.9284,44.9409,18900.0
2014-02-21 13:30:00,71.8,71.82,71.77,71.79,16600.0,44.9472,44.9597,44.9284,44.9409,16600.0
2014-02-21 13:35:00,71.78,71.78,71.7,71.73,17700.0,44.9346,44.9346,44.8846,44.9033,17700.0
2014-02-21 13:40:00,71.72,71.72,71.69,71.72,14900.0,44.8971,44.8971,44.8783,44.8971,14900.0
2014-02-21 13:45:00,71.71,71.73,71.69,71.73,18200.0,44.8908,44.9033,44.8783,44.9033,18200.0
2014-02-21 13:50:00,71.73,71.77,71.71,71.73,15700.0,44.9033,44.9284,44.8908,44.9033,15700.0
2014-02-21 13:55:00,71.72,71.8,71.72,71.76,14200.0,44.8971,44.9472,44.8971,44.9221,14200.0
2014-02-21 14:00:00,71.77,71.82,71.76,71.79,11400.0,44.9284,44.9597,44.9221,44.9409,11400.0
2014-02-21 14:05:00,71.79,71.81,71.76,71.76,14400.0,44.9409,44.9534,44.9221,44.9221,14400.0
2014-02-21 14:10:00,71.76,71.77,71.68,71.68,16400.0,44.9221,44.9284,44.872,44.872,16400.0
2014-02-21 14:15:00,71.69,71.72,71.67,71.68,19800.0,44.8783,44.8971,44.8658,44.872,19800.0
2014-02-21 14:20:00,71.68,71.7,71.65,71.69,33800.0,44.872,44.8846,44.8533,44.8783,33800.0
2014-02-21 14:25:00,71.69,71.73,71.66,71.66,27300.0,44.8783,44.9033,44.8595,44.8595,27300.0
2014-02-21 14:30:00,71.67,71.68,71.6,71.65,33200.0,44.8658,44.872,44.822,44.8533,33200.0
2014-02-21 14:35:00,71.65,71.67,71.63,71.63,24800.0,44.8533,44.8658,44.8407,44.8407,24800.0
2014-02-21 14:40:00,71.62,71.67,71.58,71.67,20300.0,44.8345,44.8658,44.8094,44.8658,20300.0
2014-02-21 14:45:00,71.67,71.67,71.63,71.64,16700.0,44.8658,44.8658,44.8407,44.847,16700.0
2014-02-21 14:50:00,71.64,71.66,71.62,71.62,15100.0,44.847,44.8595,44.8345,44.8345,15100.0
2014-02-21 14:55:00,71.62,71.65,71.58,71.59,30200.0,44.8345,44.8533,44.8094,44.8157,30200.0
2014-02-21 15:00:00,71.59,71.61,71.56,71.58,38600.0,44.8157,44.8282,44.7969,44.8094,38600.0
2014-02-21 15:05:00,71.59,71.67,71.58,71.66,145500.0,44.8157,44.8658,44.8094,44.8595,145500.0
2014-02-21 15:10:00,71.67,71.67,71.64,71.65,28300.0,44.8658,44.8658,44.847,44.8533,28300.0
2014-02-21 15:15:00,71.66,71.67,71.64,71.66,25100.0,44.8595,44.8658,44.847,44.8595,25100.0
2014-02-21 15:20:00,71.67,71.68,71.65,71.67,42800.0,44.8658,44.872,44.8533,44.8658,42800.0
2014-02-21 15:25:00,71.67,71.73,71.66,71.68,36300.0,44.8658,44.9033,44.8595,44.872,36300.0
2014-02-21 15:30:00,71.68,71.69,71.62,71.63,40400.0,44.872,44.8783,44.8345,44.8407,40400.0
2014-02-21 15:35:00,71.62,71.64,71.58,71.6,62000.0,44.8345,44.847,44.8094,44.822,62000.0
2014-02-21 15:40:00,71.61,71.66,71.61,71.62,55300.0,44.8282,44.8595,44.8282,44.8345,55300.0
2014-02-21 15:45:00,71.62,71.65,71.6,71.61,87700.0,44.8345,44.8533,44.822,44.8282,87700.0
2014-02-21 15:50:00,71.61,71.63,71.52,71.52,90000.0,44.8282,44.8407,44.7719,44.7719,90000.0
2014-02-21 15:55:00,71.53,71.53,71.45,71.48,119100.0,44.7781,44.7781,44.7281,44.7468,119100.0
2014-02-24 09:30:00,71.5,71.73,71.45,71.61,73700.0,44.7594,44.9033,44.7281,44.8282,73700.0
2014-02-24 09:35:00,71.65,71.69,71.56,71.64,13800.0,44.8533,44.8783,44.7969,44.847,13800.0
2014-02-24 09:40:00,71.65,71.69,71.55,71.61,22200.0,44.8533,44.8783,44.7907,44.8282,22200.0
2014-02-24 09:45:00,71.62,71.7,71.59,71.7,13500.0,44.8345,44.8846,44.8157,44.8846,13500.0
2014-02-24 09:50:00,71.7,71.77,71.67,71.73,28000.0,44.8846,44.9284,44.8658,44.9033,28000.0
2014-02-24 09:55:00,71.72,71.8,71.71,71.79,18200.0,44.8971,44.9472,44.8908,44.9409,18200.0
2014-02-24 10:00:00,71.78,71.79,71.67,71.68,20100.0,44.9346,44.9409,44.8658,44.872,20100.0
2014-02-24 10:05:00,71.67,71.67,71.56,71.61,30400.0,44.8658,44.8658,44.7969,44.8282,30400.0
2014-02-24 10:10:00,71.62,71.72,71.61,71.7,13700.0,44.8345,44.8971,44.8282,44.8846,13700.0
2014-02-24 10:15:00,71.7,71.72,71.67,71.68,13500.0,44.8846,44.8971,44.8658,44.872,13500.0
2014-02-24 10:20:00,71.68,71.7,71.64,71.7,20100.0,44.872,44.8846,44.847,44.8846,20100.0
2014-02-24 10:25:00,71.7,71.72,71.67,71.71,13000.0,44.8846,44.8971,44.8658,44.8908,13000.0
2014-02-24 10:30:00,71.7,71.76,71.67,71.73,30600.0,44.8846,44.9221,44.8658,44.9033,30600.0
2014-02-24 10:35:00,71.73,71.82,71.72,71.74,25800.0,44.9033,44.9597,44.8971,44.9096,25800.0
2014-02-24 10:40:00,71.75,71.76,71.71,71.76,18300.0,44.9159,44.9221,44.8908,44.9221,18300.0
2014-02-24 10:45:00,71.77,71.84,71.76,71.84,46900.0,44.9284,44.9722,44.9221,44.9722,46900.0
2014-02-24 10:50:00,71.84,71.85,71.79,71.84,23900.0,44.9722,44.9785,44.9409,44.9722,23900.0
2014-02-24 10:55:00,71.84,71.84,71.75,71.77,12900.0,44.9722,44.9722,44.9159,44.9284,12900.0
2014-02-24 11:00:00,71.77,71.79,71.66,71.66,13600.0,44.9284,44.9409,44.8595,44.8595,13600.0
2014-02-24 11:05:00,71.66,71.77,71.66,71.76,21400.0,44.8595,44.9284,44.8595,44.9221,21400.0
2014-02-24 11:10:00,71.75,71.79,71.74,71.77,11700.0,44.9159,44.9409,44.9096,44.9284,11700.0
2014-02-24 11:15:00,71.78,71.82,71.73,71.8,17200.0,44.9346,44.9597,44.9033,44.9472,17200.0
2014-02-24 11:20:00,71.79,71.81,71.75,71.8,20500.0,44.9409,44.9534,44.9159,44.9472,20500.0
2014-02-24 11:25:00,71.83,71.88,71.82,71.88,20700.0,44.9659,44.9972,44.9597,44.9972,20700.0
2014-02-24 11:30:00,71.89,71.99,71.86,71.98,45700.0,45.0035,45.0661,44.9847,45.0598,45700.0
2014-02-24 11:35:00,71.98,72.11,71.97,72.04,58500.0,45.0598,45.1412,45.0536,45.0974,58500.0
2014-02-24 11:40:00,72.03,72.05,71.97,71.97,12800.0,45.0911,45.1037,45.0536,45.0536,12800.0
2014-02-24 11:45:00,71.98,72.04,71.96,71.99,19600.0,45.0598,45.0974,45.0473,45.0661,19600.0
2014-02-24 11:50:00,72.01,72.03,71.99,72.02,23000.0,45.0786,45.0911,45.0661,45.0849,23000.0
2014-02-24 11:55:00,72.02,72.03,71.95,71.96,14600.0,45.0849,45.0911,45.0411,45.0473,14600.0
2014-02-24 12:00:00,71.96,72.01,71.96,71.98,17500.0,45.0473,45.0786,45.0473,45.0598,17500.0
2014-02-24 12:05:00,71.98,71.98,71.93,71.94,12400.0,45.0598,45.0598,45.0285,45.0348,12400.0
2014-02-24 12:10:00,71.94,71.94,71.89,71.91,13400.0,45.0348,45.0348,45.0035,45.016,13400.0
2014-02-24 12:15:00,71.91,71.97,71.9,71.96,12700.0,45.016,45.0536,45.0098,45.0473,12700.0
2014-02-24 12:20:00,71.95,71.98,71.94,71.96,15200.0,45.0411,45.0598,45.0348,45.0473,15200.0
2014-02-24 12:25:00,71.96,71.96,71.92,71.93,11500.0,45.0473,45.0473,45.0223,45.0285,11500.0
2014-02-24 12:30:00,71.93,71.94,71.87,71.87,10100.0,45.0285,45.0348,44.991,44.991,10100.0
2014-02-24 12:35:00,71.88,71.94,71.87,71.9,16200.0,44.9972,45.0348,44.991,45.0098,16200.0
2014-02-24 12:40:00,71.91,71.91,71.83,71.83,11700.0,45.016,45.016,44.9659,44.9659,11700.0
2014-02-24 12:45:00,71.83,71.87,71.81,71.85,10600.0,44.9659,44.991,44.9534,44.9785,10600.0
2014-02-24 12:50:00,71.85,71.88,71.82,71.82,16200.0,44.9785,44.9972,44.9597,44.9597,16200.0
2014-02-24 12:55:00,71.81,71.81,71.78,71.8,12400.0,44.9534,44.9534,44.9346,44.9472,12400.0
2014-02-24 13:00:00,71.8,71.82,71.72,71.72,13900.0,44.9472,44.9597,44.8971,44.8971,13900.0
2014-02-24 13:05:00,71.74,71.74,71.71,71.73,8800.0,44.9096,44.9096,44.8908,44.9033,8800.0
2014-02-24 13:10:00,71.74,71.77,71.73,71.75,7200.0,44.9096,44.9284,44.9033,44.9159,7200.0
2014-02-24 13:15:00,71.75,71.75,71.67,71.67,11900.0,44.9159,44.9159,44.8658,44.8658,11900.0
2014-02-24 13:20:00,71.67,71.68,71.63,71.68,12000.0,44.8658,44.872,44.8407,44.872,12000.0
2014-02-24 13:25:00,71.68,71.71,71.67,71.67,13400.0,44.872,44.8908,44.8658,44.8658,13400.0
2014-02-24 13:30:00,71.67,71.68,71.63,71.64,15800.0,44.8658,44.872,44.8407,44.847,15800.0
2014-02-24 13:35:00,71.64,71.64,71.58,71.62,14800.0,44.847,44.847,44.8094,44.8345,14800.0
2014-02-24 13:40:00,71.63,71.68,71.63,71.68,15600.0,44.8407,44.872,44.8407,44.872,15600.0
2014-02-24 13:45:00,71.69,71.7,71.64,71.64,16600.0,44.8783,44.8846,44.847,44.847,16600.0
2014-02-24 13:50:00,71.65,71.65,71.62,71.63,7400.0,44.8533,44.8533,44.8345,44.8407,7400.0
2014-02-24 13:55:00,71.63,71.66,71.62,71.63,12000.0,44.8407,44.8595,44.8345,44.8407,12000.0
2014-02-24 14:00:00,71.62,71.67,71.59,71.67,22800.0,44.8345,44.8658,44.8157,44.8658,22800.0
2014-02-24 14:05:00,71.66,71.68,71.63,71.63,16600.0,44.8595,44.872,44.8407,44.8407,16600.0
2014-02-24 14:10:00,71.63,71.64,71.61,71.62,14800.0,44.8407,44.847,44.8282,44.8345,14800.0
2014-02-24 14:15:00,71.62,71.63,71.59,71.59,10300.0,44.8345,44.8407,44.8157,44.8157,10300.0
2014-02-24 14:20:00,71.59,71.61,71.53,71.54,19600.0,44.8157,44.8282,44.7781,44.7844,19600.0
2014-02-24 14:25:00,71.54,71.57,71.52,71.54,13500.0,44.7844,44.8032,44.7719,44.7844,13500.0
2014-02-24 14:30:00,71.53,71.57,71.53,71.56,14700.0,44.7781,44.8032,44.7781,44.7969,14700.0
2014-02-24 14:35:00,71.56,71.6,71.54,71.6,16700.0,44.7969,44.822,44.7844,44.822,16700.0
2014-02-24 14:40:00,71.59,71.61,71.56,71.56,16500.0,44.8157,44.8282,44.7969,44.7969,16500.0
2014-02-24 14:45:00,71.57,71.59,71.54,71.54,21500.0,44.8032,44.8157,44.7844,44.7844,21500.0
2014-02-24 14:50:00,71.55,71.58,71.52,71.52,17700.0,44.7907,44.8094,44.7719,44.7719,17700.0
2014-02-24 14:55:00,71.53,71.54,71.48,71.51,24400.0,44.7781,44.7844,44.7468,44.7656,24400.0
2014-02-24 15:00:00,71.51,71.51,71.46,71.5,22900.0,44.7656,44.7656,44.7343,44.7594,22900.0
2014-02-24 15:05:00,71.5,71.5,71.43,71.45,21500.0,44.7594,44.7594,44.7155,44.7281,21500.0
2014-02-24 15:10:00,71.45,71.47,71.36,71.37,33000.0,44.7281,44.7406,44.6717,44.678,33000.0
2014-02-24 15:15:00,71.36,71.42,71.36,71.41,25700.0,44.6717,44.7093,44.6717,44.703,25700.0
2014-02-24 15:20:00,71.42,71.45,71.37,71.37,65800.0,44.7093,44.7281,44.678,44.678,65800.0
2014-02-24 15:25:00,71.38,71.39,71.25,71.25,32800.0,44.6842,44.6905,44.6029,44.6029,32800.0
2014-02-24 15:30:00,71.26,71.31,71.25,71.28,30300.0,44.6091,44.6404,44.6029,44.6216,30300.0
2014-02-24 15:35:00,71.27,71.32,71.27,71.3,41600.0,44.6154,44.6467,44.6154,44.6342,41600.0
2014-02-24 15:40:00,71.3,71.31,71.22,71.24,44500.0,44.6342,44.6404,44.5841,44.5966,44500.0
2014-02-24 15:45:00,71.26,71.34,71.25,71.3,84500.0,44.6091,44.6592,44.6029,44.6342,84500.0
2014-02-24 15:50:00,71.29,71.29,71.23,71.25,63900.0,44.6279,44.6279,44.5903,44.6029,63900.0
2014-02-24 15:55:00,71.24,71.27,71.09,71.11,258100.0,44.5966,44.6154,44.5027,44.5152,258100.0
2014-02-25 09:30:00,71.09,71.2,71.03,71.04,47400.0,44.5027,44.5716,44.4651,44.4714,47400.0
2014-02-25 09:35:00,71.04,71.29,71.04,71.29,38900.0,44.4714,44.6279,44.4714,44.6279,38900.0
2014-02-25 09:40:00,71.29,71.35,71.16,71.22,127000.0,44.6279,44.6655,44.5465,44.5841,127000.0
2014-02-25 09:45:00,71.21,71.24,71.12,71.13,35900.0,44.5778,44.5966,44.5215,44.5277,35900.0
2014-02-25 09:50:00,71.15,71.3,71.13,71.24,30500.0,44.5403,44.6342,44.5277,44.5966,30500.0
2014-02-25 09:55:00,71.23,71.25,71.16,71.2,28800.0,44.5903,44.6029,44.5465,44.5716,28800.0
2014-02-25 10:00:00,71.19,71.31,71.18,71.21,30700.0,44.5653,44.6404,44.559,44.5778,30700.0
2014-02-25 10:05:00,71.21,71.36,71.21,71.27,24000.0,44.5778,44.6717,44.5778,44.6154,24000.0
2014-02-25 10:10:00,71.27,71.34,71.21,71.21,20700.0,44.6154,44.6592,44.5778,44.5778,20700.0
2014-02-25 10:15:00,71.21,71.32,71.19,71.29,23000.0,44.5778,44.6467,44.5653,44.6279,23000.0
2014-02-25 10:20:00,71.28,71.34,71.27,71.33,18600.0,44.6216,44.6592,44.6154,44.6529,18600.0
2014-02-25 10:25:00,71.34,71.42,71.3,71.36,41500.0,44.6592,44.7093,44.6342,44.6717,41500.0
2014-02-25 10:30:00,71.36,71.54,71.36,71.54,37900.0,44.6717,44.7844,44.6717,44.7844,37900.0
2014-02-25 10:35:00,71.54,71.59,71.48,71.59,30400.0,44.7844,44.8157,44.7468,44.8157,30400.0
2014-02-25 10:40:00,71.59,71.68,71.55,71.61,85600.0,44.8157,44.872,44.7907,44.8282,85600.0
2014-02-25 10:45:00,71.61,71.63,71.52,71.56,19400.0,44.8282,44.8407,44.7719,44.7969,19400.0
2014-02-25 10:50:00,71.56,71.64,71.56,71.62,12900.0,44.7969,44.847,44.7969,44.8345,12900.0
2014-02-25 10:55:00,71.63,71.71,71.58,71.6,16100.0,44.8407,44.8908,44.8094,44.822,16100.0
2014-02-25 11:00:00,71.6,71.63,71.56,71.56,12400.0,44.822,44.8407,44.7969,44.7969,12400.0
2014-02-25 11:05:00,71.55,71.62,71.54,71.59,7500.0,44.7907,44.8345,44.7844,44.8157,7500.0
2014-02-25 11:10:00,71.59,71.67,71.56,71.64,10900.0,44.8157,44.8658,44.7969,44.847,10900.0
2014-02-25 11:15:00,71.64,71.7,71.64,71.66,11100.0,44.847,44.8846,44.847,44.8595,11100.0
2014-02-25 11:20:00,71.66,71.73,71.66,71.66,12700.0,44.8595,44.9033,44.8595,44.8595,12700.0
2014-02-25 11:25:00,71.67,71.71,71.61,71.71,14900.0,44.8658,44.8908,44.8282,44.8908,14900.0
2014-02-25 11:30:00,71.71,71.72,71.66,71.71,14300.0,44.8908,44.8971,44.8595,44.8908,14300.0
2014-02-25 11:35:00,71.71,71.81,71.71,71.78,21200.0,44.8908,44.9534,44.8908,44.9346,21200.0
2014-02-25 11:40:00,71.78,71.8,71.71,71.71,12400.0,44.9346,44.9472,44.8908,44.8908,12400.0
2014-02-25 11:45:00,71.71,71.75,71.65,71.71,17100.0,44.8908,44.9159,44.8533,44.8908,17100.0
2014-02-25 11:50:00,71.71,71.72,71.66,71.66,16100.0,44.8908,44.8971,44.8595,44.8595,16100.0
2014-02-25 11:55:00,71.65,71.67,71.56,71.56,14300.0,44.8533,44.8658,44.7969,44.7969,14300.0
2014-02-25 12:00:00,71.57,71.69,71.57,71.67,11100.0,44.8032,44.8783,44.8032,44.8658,11100.0
2014-02-25 12:05:00,71.67,71.7,71.63,71.68,9600.0,44.8658,44.8846,44.8407,44.872,9600.0
2014-02-25 12:10:00,71.67,71.69,71.64,71.65,7800.0,44.8658,44.8783,44.847,44.8533,7800.0
2014-02-25 12:15:00,71.64,71.69,71.64,71.67,7100.0,44.847,44.8783,44.847,44.8658,7100.0
2014-02-25 12:20:00,71.66,71.66,71.57,71.59,15500.0,44.8595,44.8595,44.8032,44.8157,15500.0
2014-02-25 12:25:00,71.6,71.67,71.6,71.66,5200.0,44.822,44.8658,44.822,44.8595,5200.0
2014-02-25 12:30:00,71.64,71.66,71.6,71.61,11400.0,44.847,44.8595,44.822,44.8282,11400.0
2014-02-25 12:35:00,71.6,71.64,71.57,71.64,8000.0,44.822,44.847,44.8032,44.847,8000.0
2014-02-25 12:40:00,71.65,71.65,71.57,71.58,14200.0,44.8533,44.8533,44.8032,44.8094,14200.0
2014-02-25 12:45:00,71.59,71.64,71.54,71.54,12700.0,44.8157,44.847,44.7844,44.7844,12700.0
2014-02-25 12:50:00,71.54,71.58,71.54,71.56,6500.0,44.7844,44.8094,44.7844,44.7969,6500.0
2014-02-25 12:55:00,71.55,71.6,71.54,71.56,23200.0,44.7907,44.822,44.7844,44.7969,23200.0
2014-02-25 13:00:00,71.56,71.56,71.52,71.53,14000.0,44.7969,44.7969,44.7719,44.7781,14000.0
2014-02-25 13:05:00,71.53,71.63,71.53,71.61,12200.0,44.7781,44.8407,44.7781,44.8282,12200.0
2014-02-25 13:10:00,71.61,71.64,71.59,71.61,11800.0,44.8282,44.847,44.8157,44.8282,11800.0
2014-02-25 13:15:00,71.61,71.63,71.6,71.61,7700.0,44.8282,44.8407,44.822,44.8282,7700.0
2014-02-25 13:20:00,71.6,71.61,71.55,71.55,17300.0,44.822,44.8282,44.7907,44.7907,17300.0
2014-02-25 13:25:00,71.54,71.57,71.52,71.53,11100.0,44.7844,44.8032,44.7719,44.7781,11100.0
2014-02-25 13:30:00,71.52,71.54,71.5,71.53,12400.0,44.7719,44.7844,44.7594,44.7781,12400.0
2014-02-25 13:35:00,71.53,71.53,71.44,71.45,16400.0,44.7781,44.7781,44.7218,44.7281,16400.0
2014-02-25 13:40:00,71.44,71.48,71.39,71.41,7900.0,44.7218,44.7468,44.6905,44.703,7900.0
2014-02-25 13:45:00,71.41,71.42,71.35,71.37,19400.0,44.703,44.7093,44.6655,44.678,19400.0
2014-02-25 13:50:00,71.37,71.38,71.33,71.35,23800.0,44.678,44.6842,44.6529,44.6655,23800.0
2014-02-25 13:55:00,71.35,71.37,71.32,71.34,24000.0,44.6655,44.678,44.6467,44.6592,24000.0
2014-02-25 14:00:00,71.34,71.36,71.23,71.23,22200.0,44.6592,44.6717,44.5903,44.5903,22200.0
2014-02-25 14:05:00,71.22,71.27,71.15,71.27,27500.0,44.5841,44.6154,44.5403,44.6154,27500.0
2014-02-25 14:10:00,71.26,71.28,71.22,71.28,21700.0,44.6091,44.6216,44.5841,44.6216,21700.0
2014-02-25 14:15:00,71.28,71.3,71.25,71.26,15100.0,44.6216,44.6342,44.6029,44.6091,15100.0
2014-02-25 14:20:00,71.26,71.27,71.22,71.24,26000.0,44.6091,44.6154,44.5841,44.5966,26000.0
2014-02-25 14:25:00,71.23,71.29,71.2,71.29,15300.0,44.5903,44.6279,44.5716,44.6279,15300.0
2014-02-25 14:30:00,71.29,71.3,71.27,71.3,7600.0,44.6279,44.6342,44.6154,44.6342,7600.0
2014-02-25 14:35:00,71.3,71.32,71.24,71.26,15700.0,44.6342,44.6467,44.5966,44.6091,15700.0
2014-02-25 14:40:00,71.27,71.31,71.19,71.2,29600.0,44.6154,44.6404,44.5653,44.5716,29600.0
2014-02-25 14:45:00,71.2,71.23,71.18,71.19,22200.0,44.5716,44.5903,44.559,44.5653,22200.0
2014-02-25 14:50:00,71.2,71.21,71.14,71.15,24400.0,44.5716,44.5778,44.534,44.5403,24400.0
2014-02-25 14:55:00,71.15,71.23,71.14,71.19,34400.0,44.5403,44.5903,44.534,44.5653,34400.0
2014-02-25 15:00:00,71.19,71.19,71.13,71.14,23800.0,44.5653,44.5653,44.5277,44.534,23800.0
2014-02-25 15:05:00,71.14,71.19,71.11,71.16,26500.0,44.534,44.5653,44.5152,44.5465,26500.0
2014-02-25 15:10:00,71.18,71.18,71.09,71.1,22200.0,44.559,44.559,44.5027,44.509,22200.0
2014-02-25 15:15:00,71.09,71.12,71.06,71.11,30600.0,44.5027,44.5215,44.4839,44.5152,30600.0
2014-02-25 15:20:00,71.11,71.12,71.06,71.08,32000.0,44.5152,44.5215,44.4839,44.4964,32000.0
2014-02-25 15:25:00,71.07,71.1,71.01,71.02,40100.0,44.4902,44.509,44.4526,44.4589,40100.0
2014-02-25 15:30:00,71.04,71.08,71.03,71.05,30600.0,44.4714,44.4964,44.4651,44.4777,30600.0
2014-02-25 15:35:00,71.06,71.11,71.03,71.11,44600.0,44.4839,44.5152,44.4651,44.5152,44600.0
2014-02-25 15:40:00,71.11,71.13,71.03,71.03,62800.0,44.5152,44.5277,44.4651,44.4651,62800.0
2014-02-25 15:45:00,71.03,71.05,70.94,71.02,96200.0,44.4651,44.4777,44.4088,44.4589,96200.0
2014-02-25 15:50:00,71.01,71.04,70.97,70.99,77500.0,44.4526,44.4714,44.4276,44.4401,77500.0
2014-02-25 15:55:00,70.98,71.04,70.98,71.02,231600.0,44.4338,44.4714,44.4338,44.4589,231600.0
2014-02-26 09:30:00,71.12,71.33,71.1,71.2,38900.0,44.5215,44.6529,44.509,44.5716,38900.0
2014-02-26 09:35:00,71.13,71.14,70.93,70.93,30100.0,44.5277,44.534,44.4025,44.4025,30100.0
2014-02-26 09:40:00,70.93,70.93,70.77,70.77,88600.0,44.4025,44.4025,44.3024,44.3024,88600.0
2014-02-26 09:45:00,70.78,70.95,70.78,70.87,28400.0,44.3086,44.4151,44.3086,44.365,28400.0
2014-02-26 09:50:00,70.85,70.9,70.79,70.82,28900.0,44.3525,44.3838,44.3149,44.3337,28900.0
2014-02-26 09:55:00,70.83,70.88,70.77,70.87,166500.0,44.3399,44.3712,44.3024,44.365,166500.0
2014-02-26 10:00:00,70.88,70.99,70.79,70.82,29600.0,44.3712,44.4401,44.3149,44.3337,29600.0
2014-02-26 10:05:00,70.82,70.83,70.75,70.8,20500.0,44.3337,44.3399,44.2899,44.3212,20500.0
2014-02-26 10:10:00,70.81,70.83,70.77,70.77,36300.0,44.3274,44.3399,44.3024,44.3024,36300.0
2014-02-26 10:15:00,70.78,70.82,70.78,70.79,36700.0,44.3086,44.3337,44.3086,44.3149,36700.0
2014-02-26 10:20:00,70.79,70.88,70.77,70.88,33900.0,44.3149,44.3712,44.3024,44.3712,33900.0
2014-02-26 10:25:00,70.9,70.99,70.9,70.94,35400.0,44.3838,44.4401,44.3838,44.4088,35400.0
2014-02-26 10:30:00,70.94,70.95,70.89,70.92,47000.0,44.4088,44.4151,44.3775,44.3963,47000.0
2014-02-26 10:35:00,70.92,70.97,70.92,70.95,47900.0,44.3963,44.4276,44.3963,44.4151,47900.0
2014-02-26 10:40:00,70.94,70.95,70.86,70.87,36800.0,44.4088,44.4151,44.3587,44.365,36800.0
2014-02-26 10:45:00,70.85,70.86,70.78,70.83,30000.0,44.3525,44.3587,44.3086,44.3399,30000.0
2014-02-26 10:50:00,70.82,70.89,70.82,70.86,17400.0,44.3337,44.3775,44.3337,44.3587,17400.0
2014-02-26 10:55:00,70.84,70.88,70.81,70.85,28900.0,44.3462,44.3712,44.3274,44.3525,28900.0
2014-02-26 11:00:00,70.85,70.86,70.8,70.83,12700.0,44.3525,44.3587,44.3212,44.3399,12700.0
2014-02-26 11:05:00,70.82,70.86,70.81,70.86,13300.0,44.3337,44.3587,44.3274,44.3587,13300.0
2014-02-26 11:10:00,70.86,70.92,70.86,70.88,18300.0,44.3587,44.3963,44.3587,44.3712,18300.0
2014-02-26 11:15:00,70.88,70.89,70.81,70.81,23500.0,44.3712,44.3775,44.3274,44.3274,23500.0
2014-02-26 11:20:00,70.82,70.83,70.8,70.81,38100.0,44.3337,44.3399,44.3212,44.3274,38100.0
2014-02-26 11:25:00,70.8,70.85,70.8,70.83,20300.0,44.3212,44.3525,44.3212,44.3399,20300.0
2014-02-26 11:30:00,70.84,70.86,70.75,70.75,35400.0,44.3462,44.3587,44.2899,44.2899,35400.0
2014-02-26 11:35:00,70.75,70.8,70.72,70.8,31600.0,44.2899,44.3212,44.2711,44.3212,31600.0
2014-02-26 11:40:00,70.8,70.81,70.76,70.78,56700.0,44.3212,44.3274,44.2961,44.3086,56700.0
2014-02-26 11:45:00,70.78,70.78,70.72,70.75,15500.0,44.3086,44.3086,44.2711,44.2899,15500.0
2014-02-26 11:50:00,70.76,70.78,70.72,70.78,22400.0,44.2961,44.3086,44.2711,44.3086,22400.0
2014-02-26 11:55:00,70.79,70.87,70.79,70.87,12700.0,44.3149,44.365,44.3149,44.365,12700.0
2014-02-26 12:00:00,70.87,70.91,70.84,70.85,15100.0,44.365,44.39,44.3462,44.3525,15100.0
2014-02-26 12:05:00,70.85,70.86,70.82,70.86,17300.0,44.3525,44.3587,44.3337,44.3587,17300.0
2014-02-26 12:10:00,70.86,70.91,70.86,70.9,6900.0,44.3587,44.39,44.3587,44.3838,6900.0
2014-02-26 12:15:00,70.89,70.9,70.86,70.9,7200.0,44.3775,44.3838,44.3587,44.3838,7200.0
2014-02-26 12:20:00,70.9,70.91,70.84,70.86,8100.0,44.3838,44.39,44.3462,44.3587,8100.0
2014-02-26 12:25:00,70.86,70.93,70.86,70.89,17000.0,44.3587,44.4025,44.3587,44.3775,17000.0
2014-02-26 12:30:00,70.87,70.9,70.87,70.9,12300.0,44.365,44.3838,44.365,44.3838,12300.0
2014-02-26 12:35:00,70.89,70.92,70.89,70.89,36700.0,44.3775,44.3963,44.3775,44.3775,36700.0
2014-02-26 12:40:00,70.88,70.88,70.82,70.83,6700.0,44.3712,44.3712,44.3337,44.3399,6700.0
2014-02-26 12:45:00,70.84,70.87,70.83,70.85,12600.0,44.3462,44.365,44.3399,44.3525,12600.0
2014-02-26 12:50:00,70.84,70.84,70.78,70.78,15600.0,44.3462,44.3462,44.3086,44.3086,15600.0
2014-02-26 12:55:00,70.78,70.78,70.75,70.78,11100.0,44.3086,44.3086,44.2899,44.3086,11100.0
2014-02-26 13:00:00,70.76,70.78,70.73,70.73,20200.0,44.2961,44.3086,44.2773,44.2773,20200.0
2014-02-26 13:05:00,70.74,70.82,70.73,70.82,28800.0,44.2836,44.3337,44.2773,44.3337,28800.0
2014-02-26 13:10:00,70.82,70.89,70.82,70.86,21800.0,44.3337,44.3775,44.3337,44.3587,21800.0
2014-02-26 13:15:00,70.87,70.9,70.86,70.88,9900.0,44.365,44.3838,44.3587,44.3712,9900.0
2014-02-26 13:20:00,70.89,70.92,70.88,70.9,11800.0,44.3775,44.3963,44.3712,44.3838,11800.0
2014-02-26 13:25:00,70.91,70.91,70.86,70.9,9300.0,44.39,44.39,44.3587,44.3838,9300.0
2014-02-26 13:30:00,70.9,70.91,70.84,70.86,13600.0,44.3838,44.39,44.3462,44.3587,13600.0
2014-02-26 13:35:00,70.85,70.86,70.81,70.85,9500.0,44.3525,44.3587,44.3274,44.3525,9500.0
2014-02-26 13:40:00,70.84,70.88,70.84,70.87,12900.0,44.3462,44.3712,44.3462,44.365,12900.0
2014-02-26 13:45:00,70.87,70.9,70.84,70.84,12800.0,44.365,44.3838,44.3462,44.3462,12800.0
2014-02-26 13:50:00,70.84,70.88,70.83,70.86,14300.0,44.3462,44.3712,44.3399,44.3587,14300.0
2014-02-26 13:55:00,70.85,70.87,70.83,70.85,29100.0,44.3525,44.365,44.3399,44.3525,29100.0
2014-02-26 14:00:00,70.85,70.9,70.85,70.89,28600.0,44.3525,44.3838,44.3525,44.3775,28600.0
2014-02-26 14:05:00,70.89,70.9,70.84,70.86,40600.0,44.3775,44.3838,44.3462,44.3587,40600.0
2014-02-26 14:10:00,70.86,70.9,70.85,70.88,23700.0,44.3587,44.3838,44.3525,44.3712,23700.0
2014-02-26 14:15:00,70.88,70.9,70.87,70.89,32700.0,44.3712,44.3838,44.365,44.3775,32700.0
2014-02-26 14:20:00,70.9,70.9,70.89,70.9,23200.0,44.3838,44.3838,44.3775,44.3838,23200.0
2014-02-26 14:25:00,70.9,70.9,70.82,70.83,44500.0,44.3838,44.3838,44.3337,44.3399,44500.0
2014-02-26 14:30:00,70.84,70.87,70.8,70.87,38000.0,44.3462,44.365,44.3212,44.365,38000.0
2014-02-26 14:35:00,70.87,70.89,70.84,70.85,44000.0,44.365,44.3775,44.3462,44.3525,44000.0
2014-02-26 14:40:00,70.86,70.91,70.86,70.89,22700.0,44.3587,44.39,44.3587,44.3775,22700.0
2014-02-26 14:45:00,70.89,70.94,70.86,70.9,24300.0,44.3775,44.4088,44.3587,44.3838,24300.0
2014-02-26 14:50:00,70.89,70.9,70.84,70.86,22200.0,44.3775,44.3838,44.3462,44.3587,22200.0
2014-02-26 14:55:00,70.86,70.91,70.84,70.91,19000.0,44.3587,44.39,44.3462,44.39,19000.0
2014-02-26 15:00:00,70.9,70.93,70.86,70.91,154600.0,44.3838,44.4025,44.3587,44.39,154600.0
2014-02-26 15:05:00,70.9,70.91,70.88,70.88,41500.0,44.3838,44.39,44.3712,44.3712,41500.0
2014-02-26 15:10:00,70.87,70.88,70.81,70.88,41500.0,44.365,44.3712,44.3274,44.3712,41500.0
2014-02-26 15:15:00,70.89,70.93,70.87,70.91,36800.0,44.3775,44.4025,44.365,44.39,36800.0
2014-02-26 15:20:00,70.9,70.9,70.87,70.89,42000.0,44.3838,44.3838,44.365,44.3775,42000.0
2014-02-26 15:25:00,70.9,70.9,70.86,70.9,63800.0,44.3838,44.3838,44.3587,44.3838,63800.0
2014-02-26 15:30:00,70.9,70.97,70.85,70.87,166800.0,44.3838,44.4276,44.3525,44.365,166800.0
2014-02-26 15:35:00,70.88,70.92,70.86,70.92,39200.0,44.3712,44.3963,44.3587,44.3963,39200.0
2014-02-26 15:40:00,70.91,70.92,70.86,70.89,177900.0,44.39,44.3963,44.3587,44.3775,177900.0
2014-02-26 15:45:00,70.88,70.92,70.87,70.91,92600.0,44.3712,44.3963,44.365,44.39,92600.0
2014-02-26 15:50:00,70.9,70.95,70.89,70.93,94700.0,44.3838,44.4151,44.3775,44.4025,94700.0
2014-02-26 15:55:00,70.92,70.94,70.88,70.88,258800.0,44.3963,44.4088,44.3712,44.3712,258800.0
2014-02-27 09:30:00,70.76,70.87,70.5,70.69,58200.0,44.2961,44.365,44.1334,44.2523,58200.0
2014-02-27 09:35:00,70.73,70.98,70.73,70.93,32300.0,44.2773,44.4338,44.2773,44.4025,32300.0
2014-02-27 09:40:00,70.95,70.95,70.72,70.87,30500.0,44.4151,44.4151,44.2711,44.365,30500.0
2014-02-27 09:45:00,70.84,70.99,70.81,70.98,20700.0,44.3462,44.4401,44.3274,44.4338,20700.0
2014-02-27 09:50:00,70.98,70.98,70.86,70.92,19300.0,44.4338,44.4338,44.3587,44.3963,19300.0
2014-02-27 09:55:00,70.92,71.03,70.92,71.01,24400.0,44.3963,44.4651,44.3963,44.4526,24400.0
2014-02-27 10:00:00,71.03,71.07,70.97,71.01,17600.0,44.4651,44.4902,44.4276,44.4526,17600.0
2014-02-27 10:05:00,71.01,71.03,70.91,71.0,16900.0,44.4526,44.4651,44.39,44.4464,16900.0
2014-02-27 10:10:00,71.0,71.01,70.93,70.95,12300.0,44.4464,44.4526,44.4025,44.4151,12300.0
2014-02-27 10:15:00,70.93,70.98,70.91,70.94,32200.0,44.4025,44.4338,44.39,44.4088,32200.0
2014-02-27 10:20:00,70.95,71.0,70.95,70.99,25800.0,44.4151,44.4464,44.4151,44.4401,25800.0
2014-02-27 10:25:00,70.99,71.0,70.94,70.96,28900.0,44.4401,44.4464,44.4088,44.4213,28900.0
2014-02-27 10:30:00,70.95,71.03,70.88,70.88,32900.0,44.4151,44.4651,44.3712,44.3712,32900.0
2014-02-27 10:35:00,70.88,70.89,70.83,70.83,18700.0,44.3712,44.3775,44.3399,44.3399,18700.0
2014-02-27 10:40:00,70.82,70.85,70.78,70.83,17500.0,44.3337,44.3525,44.3086,44.3399,17500.0
2014-02-27 10:45:00,70.85,70.86,70.82,70.86,14700.0,44.3525,44.3587,44.3337,44.3587,14700.0
2014-02-27 10:50:00,70.87,70.9,70.82,70.86,20000.0,44.365,44.3838,44.3337,44.3587,20000.0
2014-02-27 10:55:00,70.86,70.86,70.75,70.76,19100.0,44.3587,44.3587,44.2899,44.2961,19100.0
2014-02-27 11:00:00,70.76,70.77,70.69,70.71,20600.0,44.2961,44.3024,44.2523,44.2648,20600.0
2014-02-27 11:05:00,70.73,70.77,70.71,70.74,17100.0,44.2773,44.3024,44.2648,44.2836,17100.0
2014-02-27 11:10:00,70.76,70.89,70.75,70.89,16900.0,44.2961,44.3775,44.2899,44.3775,16900.0
2014-02-27 11:15:00,70.89,70.93,70.86,70.9,14900.0,44.3775,44.4025,44.3587,44.3838,14900.0
2014-02-27 11:20:00,70.89,70.95,70.89,70.93,11200.0,44.3775,44.4151,44.3775,44.4025,11200.0
2014-02-27 11:25:00,70.92,70.99,70.9,70.98,20100.0,44.3963,44.4401,44.3838,44.4338,20100.0
2014-02-27 11:30:00,70.99,70.99,70.83,70.84,8300.0,44.4401,44.4401,44.3399,44.3462,8300.0
2014-02-27 11:35:00,70.83,70.86,70.8,70.82,13500.0,44.3399,44.3587,44.3212,44.3337,13500.0
2014-02-27 11:40:00,70.81,70.81,70.74,70.77,16000.0,44.3274,44.3274,44.2836,44.3024,16000.0
2014-02-27 11:45:00,70.79,70.82,70.7,70.71,26100.0,44.3149,44.3337,44.2586,44.2648,26100.0
2014-02-27 11:50:00,70.72,70.75,70.64,70.71,26600.0,44.2711,44.2899,44.221,44.2648,26600.0
2014-02-27 11:55:00,70.71,70.73,70.68,70.69,14500.0,44.2648,44.2773,44.246,44.2523,14500.0
2014-02-27 12:00:00,70.69,70.75,70.69,70.71,18400.0,44.2523,44.2899,44.2523,44.2648,18400.0
2014-02-27 12:05:00,70.7,70.7,70.55,70.55,16300.0,44.2586,44.2586,44.1647,44.1647,16300.0
2014-02-27 12:10:00,70.55,70.6,70.54,70.55,13500.0,44.1647,44.196,44.1584,44.1647,13500.0
2014-02-27 12:15:00,70.55,70.59,70.52,70.52,15100.0,44.1647,44.1897,44.1459,44.1459,15100.0
2014-02-27 12:20:00,70.52,70.62,70.52,70.58,15000.0,44.1459,44.2085,44.1459,44.1834,15000.0
2014-02-27 12:25:00,70.58,70.6,70.58,70.58,9700.0,44.1834,44.196,44.1834,44.1834,9700.0
2014-02-27 12:30:00,70.58,70.6,70.52,70.53,14000.0,44.1834,44.196,44.1459,44.1521,14000.0
2014-02-27 12:35:00,70.53,70.53,70.51,70.51,9600.0,44.1521,44.1521,44.1396,44.1396,9600.0
2014-02-27 12:40:00,70.51,70.57,70.51,70.57,10500.0,44.1396,44.1772,44.1396,44.1772,10500.0
2014-02-27 12:45:00,70.57,70.57,70.45,70.46,160100.0,44.1772,44.1772,44.1021,44.1083,160100.0
2014-02-27 12:50:00,70.45,70.47,70.44,70.47,14100.0,44.1021,44.1146,44.0958,44.1146,14100.0
2014-02-27 12:55:00,70.48,70.53,70.48,70.5,16600.0,44.1208,44.1521,44.1208,44.1334,16600.0
2014-02-27 13:00:00,70.49,70.51,70.47,70.5,14500.0,44.1271,44.1396,44.1146,44.1334,14500.0
2014-02-27 13:05:00,70.5,70.51,70.42,70.46,17900.0,44.1334,44.1396,44.0833,44.1083,17900.0
2014-02-27 13:10:00,70.46,70.48,70.44,70.44,13300.0,44.1083,44.1208,44.0958,44.0958,13300.0
2014-02-27 13:15:00,70.44,70.44,70.32,70.32,24700.0,44.0958,44.0958,44.0207,44.0207,24700.0
2014-02-27 13:20:00,70.31,70.34,70.27,70.32,27200.0,44.0144,44.0332,43.9894,44.0207,27200.0
2014-02-27 13:25:00,70.31,70.34,70.28,70.33,29000.0,44.0144,44.0332,43.9956,44.0269,29000.0
2014-02-27 13:30:00,70.32,70.34,70.31,70.34,11700.0,44.0207,44.0332,44.0144,44.0332,11700.0
2014-02-27 13:35:00,70.34,70.43,70.33,70.42,23500.0,44.0332,44.0895,44.0269,44.0833,23500.0
2014-02-27 13:40:00,70.42,70.45,70.4,70.42,18400.0,44.0833,44.1021,44.0708,44.0833,18400.0
2014-02-27 13:45:00,70.42,70.44,70.4,70.4,25000.0,44.0833,44.0958,44.0708,44.0708,25000.0
2014-02-27 13:50:00,70.4,70.43,70.37,70.38,29500.0,44.0708,44.0895,44.052,44.0582,29500.0
2014-02-27 13:55:00,70.37,70.37,70.29,70.29,31600.0,44.052,44.052,44.0019,44.0019,31600.0
2014-02-27 14:00:00,70.3,70.31,70.26,70.31,49800.0,44.0082,44.0144,43.9831,44.0144,49800.0
2014-02-27 14:05:00,70.31,70.32,70.28,70.31,16400.0,44.0144,44.0207,43.9956,44.0144,16400.0
2014-02-27 14:10:00,70.31,70.4,70.31,70.4,23100.0,44.0144,44.0708,44.0144,44.0708,23100.0
2014-02-27 14:15:00,70.39,70.42,70.39,70.4,22600.0,44.0645,44.0833,44.0645,44.0708,22600.0
2014-02-27 14:20:00,70.4,70.42,70.34,70.36,19300.0,44.0708,44.0833,44.0332,44.0457,19300.0
2014-02-27 14:25:00,70.36,70.38,70.35,70.36,12800.0,44.0457,44.0582,44.0395,44.0457,12800.0
2014-02-27 14:30:00,70.35,70.39,70.35,70.39,29200.0,44.0395,44.0645,44.0395,44.0645,29200.0
2014-02-27 14:35:00,70.38,70.39,70.35,70.36,16500.0,44.0582,44.0645,44.0395,44.0457,16500.0
2014-02-27 14:40:00,70.35,70.37,70.32,70.32,16200.0,44.0395,44.052,44.0207,44.0207,16200.0
2014-02-27 14:45:00,70.32,70.33,70.31,70.33,15600.0,44.0207,44.0269,44.0144,44.0269,15600.0
2014-02-27 14:50:00,70.33,70.38,70.32,70.37,14100.0,44.0269,44.0582,44.0207,44.052,14100.0
2014-02-27 14:55:00,70.37,70.38,70.33,70.37,24600.0,44.052,44.0582,44.0269,44.052,24600.0
2014-02-27 15:00:00,70.37,70.4,70.33,70.4,25100.0,44.052,44.0708,44.0269,44.0708,25100.0
2014-02-27 15:05:00,70.39,70.47,70.39,70.47,24400.0,44.0645,44.1146,44.0645,44.1146,24400.0
2014-02-27 15:10:00,70.47,70.47,70.39,70.4,26000.0,44.1146,44.1146,44.0645,44.0708,26000.0
2014-02-27 15:15:00,70.4,70.44,70.38,70.39,38500.0,44.0708,44.0958,44.0582,44.0645,38500.0
2014-02-27 15:20:00,70.38,70.38,70.31,70.31,23500.0,44.0582,44.0582,44.0144,44.0144,23500.0
2014-02-27 15:25:00,70.31,70.34,70.3,70.32,48400.0,44.0144,44.0332,44.0082,44.0207,48400.0
2014-02-27 15:30:00,70.32,70.32,70.3,70.32,16100.0,44.0207,44.0207,44.0082,44.0207,16100.0
2014-02-27 15:35:00,70.31,70.34,70.31,70.32,32400.0,44.0144,44.0332,44.0144,44.0207,32400.0
2014-02-27 15:40:00,70.31,70.34,70.31,70.33,42900.0,44.0144,44.0332,44.0144,44.0269,42900.0
2014-02-27 15:45:00,70.33,70.33,70.25,70.26,92300.0,44.0269,44.0269,43.9769,43.9831,92300.0
2014-02-27 15:50:00,70.26,70.32,70.26,70.31,64600.0,43.9831,44.0207,43.9831,44.0144,64600.0
2014-02-27 15:55:00,70.31,70.47,70.29,70.46,165900.0,44.0144,44.1146,44.0019,44.1083,165900.0
2014-02-28 09:30:00,70.4,70.59,70.35,70.59,64800.0,44.0708,44.1897,44.0395,44.1897,64800.0
2014-02-28 09:35:00,70.56,70.71,70.43,70.71,63100.0,44.1709,44.2648,44.0895,44.2648,63100.0
2014-02-28 09:40:00,70.72,70.92,70.72,70.87,46700.0,44.2711,44.3963,44.2711,44.365,46700.0
2014-02-28 09:45:00,70.88,70.88,70.61,70.73,64300.0,44.3712,44.3712,44.2022,44.2773,64300.0
2014-02-28 09:50:00,70.73,70.87,70.7,70.87,34900.0,44.2773,44.365,44.2586,44.365,34900.0
2014-02-28 09:55:00,70.86,70.9,70.8,70.83,24600.0,44.3587,44.3838,44.3212,44.3399,24600.0
2014-02-28 10:00:00,70.83,70.94,70.8,70.91,31600.0,44.3399,44.4088,44.3212,44.39,31600.0
2014-02-28 10:05:00,70.91,70.95,70.84,70.9,28700.0,44.39,44.4151,44.3462,44.3838,28700.0
2014-02-28 10:10:00,70.91,71.0,70.91,70.99,35100.0,44.39,44.4464,44.39,44.4401,35100.0
2014-02-28 10:15:00,71.0,71.0,70.92,70.99,26300.0,44.4464,44.4464,44.3963,44.4401,26300.0
2014-02-28 10:20:00,70.98,71.01,70.93,71.0,25800.0,44.4338,44.4526,44.4025,44.4464,25800.0
2014-02-28 10:25:00,71.01,71.12,71.01,71.05,30400.0,44.4526,44.5215,44.4526,44.4777,30400.0
2014-02-28 10:30:00,71.05,71.07,71.0,71.04,24300.0,44.4777,44.4902,44.4464,44.4714,24300.0
2014-02-28 10:35:00,71.03,71.08,71.01,71.06,29700.0,44.4651,44.4964,44.4526,44.4839,29700.0
2014-02-28 10:40:00,71.06,71.15,71.06,71.13,27700.0,44.4839,44.5403,44.4839,44.5277,27700.0
2014-02-28 10:45:00,71.13,71.17,71.11,71.14,21800.0,44.5277,44.5528,44.5152,44.534,21800.0
2014-02-28 10:50:00,71.14,71.14,71.06,71.06,15300.0,44.534,44.534,44.4839,44.4839,15300.0
2014-02-28 10:55:00,71.06,71.07,71.03,71.03,21400.0,44.4839,44.4902,44.4651,44.4651,21400.0
2014-02-28 11:00:00,71.04,71.04,70.86,70.86,36400.0,44.4714,44.4714,44.3587,44.3587,36400.0
2014-02-28 11:05:00,70.86,70.93,70.83,70.93,22100.0,44.3587,44.4025,44.3399,44.4025,22100.0
2014-02-28 11:10:00,70.93,70.96,70.93,70.95,14400.0,44.4025,44.4213,44.4025,44.4151,14400.0
2014-02-28 11:15:00,70.94,70.95,70.86,70.89,14400.0,44.4088,44.4151,44.3587,44.3775,14400.0
2014-02-28 11:20:00,70.9,70.92,70.87,70.9,9900.0,44.3838,44.3963,44.365,44.3838,9900.0
2014-02-28 11:25:00,70.9,70.96,70.88,70.92,18200.0,44.3838,44.4213,44.3712,44.3963,18200.0
2014-02-28 11:30:00,70.92,70.94,70.87,70.92,30600.0,44.3963,44.4088,44.365,44.3963,30600.0
2014-02-28 11:35:00,70.92,70.98,70.92,70.98,16600.0,44.3963,44.4338,44.3963,44.4338,16600.0
2014-02-28 11:40:00,70.98,71.03,70.96,71.02,17900.0,44.4338,44.4651,44.4213,44.4589,17900.0
2014-02-28 11:45:00,71.02,71.1,71.01,71.1,31700.0,44.4589,44.509,44.4526,44.509,31700.0
2014-02-28 11:50:00,71.1,71.14,71.07,71.11,18200.0,44.509,44.534,44.4902,44.5152,18200.0
2014-02-28 11:55:00,71.11,71.14,71.09,71.09,10100.0,44.5152,44.534,44.5027,44.5027,10100.0
2014-02-28 12:00:00,71.09,71.09,71.02,71.06,12800.0,44.5027,44.5027,44.4589,44.4839,12800.0
2014-02-28 12:05:00,71.06,71.06,71.01,71.01,9600.0,44.4839,44.4839,44.4526,44.4526,9600.0
2014-02-28 12:10:00,71.01,71.01,70.89,70.94,15800.0,44.4526,44.4526,44.3775,44.4088,15800.0
2014-02-28 12:15:00,70.93,70.98,70.93,70.95,12100.0,44.4025,44.4338,44.4025,44.4151,12100.0
2014-02-28 12:20:00,70.94,70.96,70.94,70.94,5300.0,44.4088,44.4213,44.4088,44.4088,5300.0
2014-02-28 12:25:00,70.94,70.94,70.89,70.89,9100.0,44.4088,44.4088,44.3775,44.3775,9100.0
2014-02-28 12:30:00,70.89,70.97,70.89,70.96,10400.0,44.3775,44.4276,44.3775,44.4213,10400.0
2014-02-28 12:35:00,70.96,70.97,70.94,70.96,5800.0,44.4213,44.4276,44.4088,44.4213,5800.0
2014-02-28 12:40:00,70.96,70.98,70.92,70.92,10900.0,44.4213,44.4338,44.3963,44.3963,10900.0
2014-02-28 12:45:00,70.92,70.92,70.89,70.91,7200.0,44.3963,44.3963,44.3775,44.39,7200.0
2014-02-28 12:50:00,70.91,70.96,70.9,70.94,15800.0,44.39,44.4213,44.3838,44.4088,15800.0
2014-02-28 12:55:00,70.94,70.94,70.89,70.9,7200.0,44.4088,44.4088,44.3775,44.3838,7200.0
2014-02-28 13:00:00,70.91,70.91,70.84,70.86,8000.0,44.39,44.39,44.3462,44.3587,8000.0
2014-02-28 13:05:00,70.85,70.87,70.81,70.87,6800.0,44.3525,44.365,44.3274,44.365,6800.0
2014-02-28 13:10:00,70.87,70.89,70.85,70.86,5600.0,44.365,44.3775,44.3525,44.3587,5600.0
2014-02-28 13:15:00,70.86,70.86,70.82,70.85,9200.0,44.3587,44.3587,44.3337,44.3525,9200.0
2014-02-28 13:20:00,70.86,70.86,70.81,70.81,8800.0,44.3587,44.3587,44.3274,44.3274,8800.0
2014-02-28 13:25:00,70.8,70.85,70.8,70.85,9300.0,44.3212,44.3525,44.3212,44.3525,9300.0
2014-02-28 13:30:00,70.86,70.88,70.83,70.83,9700.0,44.3587,44.3712,44.3399,44.3399,9700.0
2014-02-28 13:35:00,70.83,70.85,70.82,70.83,8500.0,44.3399,44.3525,44.3337,44.3399,8500.0
2014-02-28 13:40:00,70.82,70.84,70.81,70.82,7400.0,44.3337,44.3462,44.3274,44.3337,7400.0
2014-02-28 13:45:00,70.82,70.82,70.75,70.81,18500.0,44.3337,44.3337,44.2899,44.3274,18500.0
2014-02-28 13:50:00,70.8,70.83,70.79,70.82,11800.0,44.3212,44.3399,44.3149,44.3337,11800.0
2014-02-28 13:55:00,70.82,70.83,70.8,70.82,9300.0,44.3337,44.3399,44.3212,44.3337,9300.0
2014-02-28 14:00:00,70.82,70.84,70.78,70.84,8700.0,44.3337,44.3462,44.3086,44.3462,8700.0
2014-02-28 14:05:00,70.84,70.86,70.82,70.84,11500.0,44.3462,44.3587,44.3337,44.3462,11500.0
2014-02-28 14:10:00,70.84,70.86,70.83,70.85,9600.0,44.3462,44.3587,44.3399,44.3525,9600.0
2014-02-28 14:15:00,70.84,70.91,70.84,70.91,25400.0,44.3462,44.39,44.3462,44.39,25400.0
2014-02-28 14:20:00,70.91,70.97,70.9,70.96,37200.0,44.39,44.4276,44.3838,44.4213,37200.0
2014-02-28 14:25:00,70.96,71.01,70.96,71.01,36800.0,44.4213,44.4526,44.4213,44.4526,36800.0
2014-02-28 14:30:00,71.0,71.05,71.0,71.05,24700.0,44.4464,44.4777,44.4464,44.4777,24700.0
2014-02-28 14:35:00,71.05,71.06,71.0,71.0,40100.0,44.4777,44.4839,44.4464,44.4464,40100.0
2014-02-28 14:40:00,71.0,71.0,70.97,70.97,15800.0,44.4464,44.4464,44.4276,44.4276,15800.0
2014-02-28 14:45:00,70.97,70.99,70.91,70.91,39500.0,44.4276,44.4401,44.39,44.39,39500.0
2014-02-28 14:50:00,70.92,70.98,70.88,70.95,41100.0,44.3963,44.4338,44.3712,44.4151,41100.0
2014-02-28 14:55:00,70.93,70.98,70.9,70.95,45900.0,44.4025,44.4338,44.3838,44.4151,45900.0
2014-02-28 15:00:00,70.95,70.99,70.87,70.99,75100.0,44.4151,44.4401,44.365,44.4401,75100.0
2014-02-28 15:05:00,70.98,70.98,70.81,70.85,31400.0,44.4338,44.4338,44.3274,44.3525,31400.0
2014-02-28 15:10:00,70.85,70.98,70.82,70.87,90300.0,44.3525,44.4338,44.3337,44.365,90300.0
2014-02-28 15:15:00,70.87,70.96,70.83,70.83,40400.0,44.365,44.4213,44.3399,44.3399,40400.0
2014-02-28 15:20:00,70.83,70.89,70.78,70.82,50000.0,44.3399,44.3775,44.3086,44.3337,50000.0
2014-02-28 15:25:00,70.82,70.87,70.8,70.85,24900.0,44.3337,44.365,44.3212,44.3525,24900.0
2014-02-28 15:30:00,70.85,70.98,70.84,70.94,36700.0,44.3525,44.4338,44.3462,44.4088,36700.0
2014-02-28 15:35:00,70.94,70.95,70.88,70.88,25000.0,44.4088,44.4151,44.3712,44.3712,25000.0
2014-02-28 15:40:00,70.89,71.03,70.89,70.99,41100.0,44.3775,44.4651,44.3775,44.4401,41100.0
2014-02-28 15:45:00,70.99,70.99,70.83,70.84,91200.0,44.4401,44.4401,44.3399,44.3462,91200.0
2014-02-28 15:50:00,70.84,70.88,70.78,70.79,90800.0,44.3462,44.3712,44.3086,44.3149,90800.0
2014-02-28 15:55:00,70.78,70.91,70.76,70.87,208500.0,44.3086,44.39,44.2961,44.365,208500.0
2014-03-03 09:30:00,70.59,71.05,70.53,70.79,72500.0,44.1897,44.4777,44.1521,44.3149,72500.0
2014-03-03 09:35:00,70.83,70.93,70.72,70.84,40200.0,44.3399,44.4025,44.2711,44.3462,40200.0
2014-03-03 09:40:00,70.83,70.83,70.63,70.74,31400.0,44.3399,44.3399,44.2147,44.2836,31400.0
2014-03-03 09:45:00,70.75,70.79,70.55,70.6,18200.0,44.2899,44.3149,44.1647,44.196,18200.0
2014-03-03 09:50:00,70.6,70.79,70.6,70.71,24000.0,44.196,44.3149,44.196,44.2648,24000.0
2014-03-03 09:55:00,70.71,70.72,70.59,70.66,32100.0,44.2648,44.2711,44.1897,44.2335,32100.0
2014-03-03 10:00:00,70.69,70.82,70.64,70.65,182800.0,44.2523,44.3337,44.221,44.2273,182800.0
2014-03-03 10:05:00,70.65,70.69,70.51,70.51,32300.0,44.2273,44.2523,44.1396,44.1396,32300.0
2014-03-03 10:10:00,70.52,70.68,70.48,70.67,32300.0,44.1459,44.246,44.1208,44.2398,32300.0
2014-03-03 10:15:00,70.68,70.68,70.59,70.64,35700.0,44.246,44.246,44.1897,44.221,35700.0
2014-03-03 10:20:00,70.64,70.65,70.56,70.56,28400.0,44.221,44.2273,44.1709,44.1709,28400.0
2014-03-03 10:25:00,70.55,70.61,70.52,70.52,22000.0,44.1647,44.2022,44.1459,44.1459,22000.0
2014-03-03 10:30:00,70.52,70.55,70.38,70.45,25300.0,44.1459,44.1647,44.0582,44.1021,25300.0
2014-03-03 10:35:00,70.44,70.49,70.37,70.38,91300.0,44.0958,44.1271,44.052,44.0582,91300.0
2014-03-03 10:40:00,70.37,70.42,70.36,70.39,9100.0,44.052,44.0833,44.0457,44.0645,9100.0
2014-03-03 10:45:00,70.4,70.46,70.39,70.43,24600.0,44.0708,44.1083,44.0645,44.0895,24600.0
2014-03-03 10:50:00,70.43,70.5,70.41,70.46,12700.0,44.0895,44.1334,44.077,44.1083,12700.0
2014-03-03 10:55:00,70.46,70.48,70.41,70.47,15400.0,44.1083,44.1208,44.077,44.1146,15400.0
2014-03-03 11:00:00,70.48,70.53,70.41,70.43,19600.0,44.1208,44.1521,44.077,44.0895,19600.0
2014-03-03 11:05:00,70.42,70.42,70.31,70.33,14400.0,44.0833,44.0833,44.0144,44.0269,14400.0
2014-03-03 11:10:00,70.33,70.33,70.23,70.3,21900.0,44.0269,44.0269,43.9643,44.0082,21900.0
2014-03-03 11:15:00,70.28,70.3,70.25,70.28,15800.0,43.9956,44.0082,43.9769,43.9956,15800.0
2014-03-03 11:20:00,70.27,70.31,70.27,70.29,13800.0,43.9894,44.0144,43.9894,44.0019,13800.0
2014-03-03 11:25:00,70.29,70.35,70.28,70.32,14600.0,44.0019,44.0395,43.9956,44.0207,14600.0
2014-03-03 11:30:00,70.34,70.39,70.31,70.32,28200.0,44.0332,44.0645,44.0144,44.0207,28200.0
2014-03-03 11:35:00,70.32,70.34,70.31,70.33,19600.0,44.0207,44.0332,44.0144,44.0269,19600.0
2014-03-03 11:40:00,70.32,70.38,70.27,70.29,20200.0,44.0207,44.0582,43.9894,44.0019,20200.0
2014-03-03 11:45:00,70.28,70.3,70.15,70.17,37200.0,43.9956,44.0082,43.9143,43.9268,37200.0
2014-03-03 11:50:00,70.17,70.19,70.12,70.17,21900.0,43.9268,43.9393,43.8955,43.9268,21900.0
2014-03-03 11:55:00,70.18,70.18,70.08,70.1,18400.0,43.933,43.933,43.8704,43.883,18400.0
2014-03-03 12:00:00,70.11,70.17,70.1,70.1,19600.0,43.8892,43.9268,43.883,43.883,19600.0
2014-03-03 12:05:00,70.12,70.2,70.11,70.17,18100.0,43.8955,43.9456,43.8892,43.9268,18100.0
2014-03-03 12:10:00,70.18,70.31,70.14,70.29,42000.0,43.933,44.0144,43.908,44.0019,42000.0
2014-03-03 12:15:00,70.26,70.34,70.25,70.27,16700.0,43.9831,44.0332,43.9769,43.9894,16700.0
2014-03-03 12:20:00,70.27,70.37,70.24,70.31,28100.0,43.9894,44.052,43.9706,44.0144,28100.0
2014-03-03 12:25:00,70.32,70.33,70.25,70.28,10000.0,44.0207,44.0269,43.9769,43.9956,10000.0
2014-03-03 12:30:00,70.3,70.35,70.27,70.29,12300.0,44.0082,44.0395,43.9894,44.0019,12300.0
2014-03-03 12:35:00,70.31,70.35,70.28,70.31,24300.0,44.0144,44.0395,43.9956,44.0144,24300.0
2014-03-03 12:40:00,70.31,70.32,70.25,70.29,10700.0,44.0144,44.0207,43.9769,44.0019,10700.0
2014-03-03 12:45:00,70.28,70.31,70.23,70.23,18000.0,43.9956,44.0144,43.9643,43.9643,18000.0
2014-03-03 12:50:00,70.23,70.23,70.19,70.2,16100.0,43.9643,43.9643,43.9393,43.9456,16100.0
2014-03-03 12:55:00,70.2,70.24,70.17,70.21,10800.0,43.9456,43.9706,43.9268,43.9518,10800.0
2014-03-03 13:00:00,70.24,70.32,70.23,70.31,12800.0,43.9706,44.0207,43.9643,44.0144,12800.0
2014-03-03 13:05:00,70.31,70.33,70.28,70.28,12600.0,44.0144,44.0269,43.9956,43.9956,12600.0
2014-03-03 13:10:00,70.29,70.31,70.26,70.29,10000.0,44.0019,44.0144,43.9831,44.0019,10000.0
2014-03-03 13:15:00,70.3,70.3,70.27,70.29,6700.0,44.0082,44.0082,43.9894,44.0019,6700.0
2014-03-03 13:20:00,70.3,70.32,70.28,70.28,6700.0,44.0082,44.0207,43.9956,43.9956,6700.0
2014-03-03 13:25:00,70.29,70.3,70.2,70.23,11200.0,44.0019,44.0082,43.9456,43.9643,11200.0
2014-03-03 13:30:00,70.24,70.24,70.15,70.18,21500.0,43.9706,43.9706,43.9143,43.933,21500.0
2014-03-03 13:35:00,70.18,70.23,70.18,70.23,9700.0,43.933,43.9643,43.933,43.9643,9700.0
2014-03-03 13:40:00,70.23,70.24,70.2,70.22,12400.0,43.9643,43.9706,43.9456,43.9581,12400.0
2014-03-03 13:45:00,70.23,70.25,70.19,70.23,9900.0,43.9643,43.9769,43.9393,43.9643,9900.0
2014-03-03 13:50:00,70.24,70.24,70.19,70.21,9900.0,43.9706,43.9706,43.9393,43.9518,9900.0
2014-03-03 13:55:00,70.22,70.31,70.21,70.29,12600.0,43.9581,44.0144,43.9518,44.0019,12600.0
2014-03-03 14:00:00,70.29,70.31,70.24,70.27,10900.0,44.0019,44.0144,43.9706,43.9894,10900.0
2014-03-03 14:05:00,70.26,70.26,70.21,70.22,12700.0,43.9831,43.9831,43.9518,43.9581,12700.0
2014-03-03 14:10:00,70.23,70.28,70.23,70.26,9300.0,43.9643,43.9956,43.9643,43.9831,9300.0
2014-03-03 14:15:00,70.26,70.28,70.2,70.2,18200.0,43.9831,43.9956,43.9456,43.9456,18200.0
2014-03-03 14:20:00,70.21,70.23,70.2,70.22,11900.0,43.9518,43.9643,43.9456,43.9581,11900.0
2014-03-03 14:25:00,70.22,70.22,70.19,70.19,9900.0,43.9581,43.9581,43.9393,43.9393,9900.0
2014-03-03 14:30:00,70.19,70.23,70.17,70.23,19100.0,43.9393,43.9643,43.9268,43.9643,19100.0
2014-03-03 14:35:00,70.22,70.24,70.18,70.2,15900.0,43.9581,43.9706,43.933,43.9456,15900.0
2014-03-03 14:40:00,70.2,70.25,70.19,70.24,9600.0,43.9456,43.9769,43.9393,43.9706,9600.0
2014-03-03 14:45:00,70.24,70.31,70.24,70.3,16400.0,43.9706,44.0144,43.9706,44.0082,16400.0
2014-03-03 14:50:00,70.29,70.33,70.27,70.31,19300.0,44.0019,44.0269,43.9894,44.0144,19300.0
2014-03-03 14:55:00,70.3,70.31,70.27,70.29,9700.0,44.0082,44.0144,43.9894,44.0019,9700.0
2014-03-03 15:00:00,70.29,70.33,70.26,70.26,34100.0,44.0019,44.0269,43.9831,43.9831,34100.0
2014-03-03 15:05:00,70.25,70.26,70.18,70.26,22700.0,43.9769,43.9831,43.933,43.9831,22700.0
2014-03-03 15:10:00,70.25,70.25,70.11,70.14,22000.0,43.9769,43.9769,43.8892,43.908,22000.0
2014-03-03 15:15:00,70.14,70.15,70.09,70.14,32800.0,43.908,43.9143,43.8767,43.908,32800.0
2014-03-03 15:20:00,70.14,70.16,70.1,70.14,23800.0,43.908,43.9205,43.883,43.908,23800.0
2014-03-03 15:25:00,70.13,70.15,70.03,70.13,39800.0,43.9017,43.9143,43.8391,43.9017,39800.0
2014-03-03 15:30:00,70.12,70.13,70.03,70.03,50900.0,43.8955,43.9017,43.8391,43.8391,50900.0
2014-03-03 15:35:00,70.03,70.05,70.0,70.03,50100.0,43.8391,43.8517,43.8204,43.8391,50100.0
2014-03-03 15:40:00,70.02,70.1,70.0,70.08,64500.0,43.8329,43.883,43.8204,43.8704,64500.0
2014-03-03 15:45:00,70.08,70.11,70.02,70.02,85500.0,43.8704,43.8892,43.8329,43.8329,85500.0
2014-03-03 15:50:00,70.02,70.07,70.01,70.05,77600.0,43.8329,43.8642,43.8266,43.8517,77600.0
2014-03-03 15:55:00,70.06,70.07,70.02,70.05,138800.0,43.8579,43.8642,43.8329,43.8517,138800.0
2014-03-04 09:30:00,70.54,70.58,70.28,70.29,113400.0,44.1584,44.1834,43.9956,44.0019,113400.0
2014-03-04 09:35:00,70.29,70.33,70.2,70.23,18400.0,44.0019,44.0269,43.9456,43.9643,18400.0
2014-03-04 09:40:00,70.23,70.28,70.15,70.25,14600.0,43.9643,43.9956,43.9143,43.9769,14600.0
2014-03-04 09:45:00,70.27,70.3,70.18,70.24,26700.0,43.9894,44.0082,43.933,43.9706,26700.0
2014-03-04 09:50:00,70.25,70.34,70.24,70.28,19800.0,43.9769,44.0332,43.9706,43.9956,19800.0
2014-03-04 09:55:00,70.28,70.28,70.15,70.23,10500.0,43.9956,43.9956,43.9143,43.9643,10500.0
2014-03-04 10:00:00,70.24,70.28,70.2,70.2,14500.0,43.9706,43.9956,43.9456,43.9456,14500.0
2014-03-04 10:05:00,70.22,70.28,70.22,70.28,7000.0,43.9581,43.9956,43.9581,43.9956,7000.0
2014-03-04 10:10:00,70.28,70.33,70.25,70.25,16100.0,43.9956,44.0269,43.9769,43.9769,16100.0
2014-03-04 10:15:00,70.26,70.33,70.25,70.3,78200.0,43.9831,44.0269,43.9769,44.0082,78200.0
2014-03-04 10:20:00,70.28,70.38,70.28,70.35,15100.0,43.9956,44.0582,43.9956,44.0395,15100.0
2014-03-04 10:25:00,70.36,70.4,70.33,70.37,16600.0,44.0457,44.0708,44.0269,44.052,16600.0
2014-03-04 10:30:00,70.37,70.44,70.37,70.42,10400.0,44.052,44.0958,44.052,44.0833,10400.0
2014-03-04 10:35:00,70.43,70.46,70.41,70.43,14000.0,44.0895,44.1083,44.077,44.0895,14000.0
2014-03-04 10:40:00,70.45,70.53,70.44,70.52,19000.0,44.1021,44.1521,44.0958,44.1459,19000.0
2014-03-04 10:45:00,70.52,70.53,70.49,70.53,22100.0,44.1459,44.1521,44.1271,44.1521,22100.0
2014-03-04 10:50:00,70.52,70.53,70.45,70.45,7600.0,44.1459,44.1521,44.1021,44.1021,7600.0
2014-03-04 10:55:00,70.43,70.44,70.39,70.44,17000.0,44.0895,44.0958,44.0645,44.0958,17000.0
2014-03-04 11:00:00,70.44,70.45,70.38,70.39,15500.0,44.0958,44.1021,44.0582,44.0645,15500.0
2014-03-04 11:05:00,70.39,70.41,70.36,70.38,11700.0,44.0645,44.077,44.0457,44.0582,11700.0
2014-03-04 11:10:00,70.38,70.39,70.33,70.36,8200.0,44.0582,44.0645,44.0269,44.0457,8200.0
2014-03-04 11:15:00,70.36,70.37,70.33,70.37,13600.0,44.0457,44.052,44.0269,44.052,13600.0
2014-03-04 11:20:00,70.38,70.41,70.35,70.35,16500.0,44.0582,44.077,44.0395,44.0395,16500.0
2014-03-04 11:25:00,70.35,70.37,70.33,70.34,18400.0,44.0395,44.052,44.0269,44.0332,18400.0
2014-03-04 11:30:00,70.35,70.42,70.3,70.41,74800.0,44.0395,44.0833,44.0082,44.077,74800.0
2014-03-04 11:35:00,70.41,70.41,70.35,70.37,42800.0,44.077,44.077,44.0395,44.052,42800.0
2014-03-04 11:40:00,70.38,70.39,70.34,70.36,11100.0,44.0582,44.0645,44.0332,44.0457,11100.0
2014-03-04 11:45:00,70.35,70.39,70.34,70.37,18800.0,44.0395,44.0645,44.0332,44.052,18800.0
2014-03-04 11:50:00,70.38,70.4,70.36,70.4,5900.0,44.0582,44.0708,44.0457,44.0708,5900.0
2014-03-04 11:55:00,70.4,70.4,70.36,70.37,4500.0,44.0708,44.0708,44.0457,44.052,4500.0
2014-03-04 12:00:00,70.36,70.38,70.36,70.38,5000.0,44.0457,44.0582,44.0457,44.0582,5000.0
2014-03-04 12:05:00,70.37,70.37,70.33,70.33,13600.0,44.052,44.052,44.0269,44.0269,13600.0
2014-03-04 12:10:00,70.34,70.35,70.32,70.34,8900.0,44.0332,44.0395,44.0207,44.0332,8900.0
2014-03-04 12:15:00,70.35,70.41,70.34,70.41,13500.0,44.0395,44.077,44.0332,44.077,13500.0
2014-03-04 12:20:00,70.41,70.43,70.35,70.35,13200.0,44.077,44.0895,44.0395,44.0395,13200.0
2014-03-04 12:25:00,70.36,70.4,70.35,70.39,8200.0,44.0457,44.0708,44.0395,44.0645,8200.0
2014-03-04 12:30:00,70.39,70.39,70.31,70.33,15300.0,44.0645,44.0645,44.0144,44.0269,15300.0
2014-03-04 12:35:00,70.31,70.33,70.23,70.26,18900.0,44.0144,44.0269,43.9643,43.9831,18900.0
2014-03-04 12:40:00,70.27,70.27,70.22,70.23,5600.0,43.9894,43.9894,43.9581,43.9643,5600.0
2014-03-04 12:45:00,70.24,70.24,70.2,70.2,10200.0,43.9706,43.9706,43.9456,43.9456,10200.0
2014-03-04 12:50:00,70.2,70.21,70.14,70.15,20600.0,43.9456,43.9518,43.908,43.9143,20600.0
2014-03-04 12:55:00,70.15,70.15,70.13,70.15,16000.0,43.9143,43.9143,43.9017,43.9143,16000.0
2014-03-04 13:00:00,70.16,70.16,70.14,70.16,12800.0,43.9205,43.9205,43.908,43.9205,12800.0
2014-03-04 13:05:00,70.16,70.16,70.06,70.09,69400.0,43.9205,43.9205,43.8579,43.8767,69400.0
2014-03-04 13:10:00,70.09,70.16,70.09,70.14,23000.0,43.8767,43.9205,43.8767,43.908,23000.0
2014-03-04 13:15:00,70.13,70.13,70.07,70.08,30700.0,43.9017,43.9017,43.8642,43.8704,30700.0
2014-03-04 13:20:00,70.09,70.09,70.06,70.08,14000.0,43.8767,43.8767,43.8579,43.8704,14000.0
2014-03-04 13:25:00,70.08,70.12,70.08,70.1,28800.0,43.8704,43.8955,43.8704,43.883,28800.0
2014-03-04 13:30:00,70.11,70.16,70.09,70.12,33600.0,43.8892,43.9205,43.8767,43.8955,33600.0
2014-03-04 13:35:00,70.12,70.16,70.12,70.16,9000.0,43.8955,43.9205,43.8955,43.9205,9000.0
2014-03-04 13:40:00,70.15,70.18,70.13,70.18,17100.0,43.9143,43.933,43.9017,43.933,17100.0
2014-03-04 13:45:00,70.18,70.22,70.12,70.12,18000.0,43.933,43.9581,43.8955,43.8955,18000.0
2014-03-04 13:50:00,70.11,70.14,70.03,70.11,24600.0,43.8892,43.908,43.8391,43.8892,24600.0
2014-03-04 13:55:00,70.12,70.12,70.01,70.03,31000.0,43.8955,43.8955,43.8266,43.8391,31000.0
2014-03-04 14:00:00,70.02,70.03,69.94,69.99,44200.0,43.8329,43.8391,43.7828,43.8141,44200.0
2014-03-04 14:05:00,69.99,69.99,69.88,69.97,32600.0,43.8141,43.8141,43.7452,43.8016,32600.0
2014-03-04 14:10:00,69.97,70.07,69.95,70.06,15900.0,43.8016,43.8642,43.7891,43.8579,15900.0
2014-03-04 14:15:00,70.06,70.08,69.98,70.01,14300.0,43.8579,43.8704,43.8078,43.8266,14300.0
2014-03-04 14:20:00,70.02,70.1,70.02,70.1,14700.0,43.8329,43.883,43.8329,43.883,14700.0
2014-03-04 14:25:00,70.08,70.08,70.04,70.05,15300.0,43.8704,43.8704,43.8454,43.8517,15300.0
2014-03-04 14:30:00,70.06,70.12,70.06,70.06,11600.0,43.8579,43.8955,43.8579,43.8579,11600.0
2014-03-04 14:35:00,70.06,70.06,70.01,70.03,10700.0,43.8579,43.8579,43.8266,43.8391,10700.0
2014-03-04 14:40:00,70.04,70.09,70.04,70.09,5900.0,43.8454,43.8767,43.8454,43.8767,5900.0
2014-03-04 14:45:00,70.09,70.13,70.05,70.05,13100.0,43.8767,43.9017,43.8517,43.8517,13100.0
2014-03-04 14:50:00,70.06,70.14,70.06,70.13,12400.0,43.8579,43.908,43.8579,43.9017,12400.0
2014-03-04 14:55:00,70.14,70.2,70.14,70.14,19700.0,43.908,43.9456,43.908,43.908,19700.0
2014-03-04 15:00:00,70.15,70.17,70.13,70.15,16100.0,43.9143,43.9268,43.9017,43.9143,16100.0
2014-03-04 15:05:00,70.16,70.17,70.13,70.13,15800.0,43.9205,43.9268,43.9017,43.9017,15800.0
2014-03-04 15:10:00,70.14,70.19,70.14,70.19,14000.0,43.908,43.9393,43.908,43.9393,14000.0
2014-03-04 15:15:00,70.18,70.23,70.16,70.21,20800.0,43.933,43.9643,43.9205,43.9518,20800.0
2014-03-04 15:20:00,70.21,70.23,70.17,70.19,29700.0,43.9518,43.9643,43.9268,43.9393,29700.0
2014-03-04 15:25:00,70.19,70.23,70.12,70.14,44400.0,43.9393,43.9643,43.8955,43.908,44400.0
2014-03-04 15:30:00,70.13,70.16,70.12,70.16,42900.0,43.9017,43.9205,43.8955,43.9205,42900.0
2014-03-04 15:35:00,70.16,70.18,70.14,70.17,38200.0,43.9205,43.933,43.908,43.9268,38200.0
2014-03-04 15:40:00,70.16,70.26,70.16,70.26,53000.0,43.9205,43.9831,43.9205,43.9831,53000.0
2014-03-04 15:45:00,70.26,70.27,70.12,70.15,82200.0,43.9831,43.9894,43.8955,43.9143,82200.0
2014-03-04 15:50:00,70.14,70.18,70.14,70.17,58100.0,43.908,43.933,43.908,43.9268,58100.0
2014-03-04 15:55:00,70.18,70.19,70.09,70.11,243100.0,43.933,43.9393,43.8767,43.8892,243100.0
2014-03-05 09:30:00,70.15,70.21,70.05,70.09,31400.0,43.9143,43.9518,43.8517,43.8767,31400.0
2014-03-05 09:35:00,70.1,70.13,70.01,70.02,19800.0,43.883,43.9017,43.8266,43.8329,19800.0
2014-03-05 09:40:00,70.04,70.08,69.99,70.06,29000.0,43.8454,43.8704,43.8141,43.8579,29000.0
2014-03-05 09:45:00,70.08,70.24,70.06,70.21,25900.0,43.8704,43.9706,43.8579,43.9518,25900.0
2014-03-05 09:50:00,70.22,70.29,70.21,70.29,25700.0,43.9581,44.0019,43.9518,44.0019,25700.0
2014-03-05 09:55:00,70.27,70.38,70.27,70.36,69800.0,43.9894,44.0582,43.9894,44.0457,69800.0
2014-03-05 10:00:00,70.36,70.42,70.33,70.41,19800.0,44.0457,44.0833,44.0269,44.077,19800.0
2014-03-05 10:05:00,70.4,70.45,70.39,70.4,19300.0,44.0708,44.1021,44.0645,44.0708,19300.0
2014-03-05 10:10:00,70.4,70.42,70.37,70.38,17400.0,44.0708,44.0833,44.052,44.0582,17400.0
2014-03-05 10:15:00,70.38,70.41,70.36,70.41,26600.0,44.0582,44.077,44.0457,44.077,26600.0
2014-03-05 10:20:00,70.4,70.42,70.38,70.42,20500.0,44.0708,44.0833,44.0582,44.0833,20500.0
2014-03-05 10:25:00,70.42,70.49,70.42,70.47,20900.0,44.0833,44.1271,44.0833,44.1146,20900.0
2014-03-05 10:30:00,70.47,70.48,70.43,70.43,20800.0,44.1146,44.1208,44.0895,44.0895,20800.0
2014-03-05 10:35:00,70.45,70.45,70.4,70.42,18300.0,44.1021,44.1021,44.0708,44.0833,18300.0
2014-03-05 10:40:00,70.4,70.45,70.39,70.45,12800.0,44.0708,44.1021,44.0645,44.1021,12800.0
2014-03-05 10:45:00,70.46,70.56,70.46,70.47,43500.0,44.1083,44.1709,44.1083,44.1146,43500.0
2014-03-05 10:50:00,70.47,70.51,70.45,70.5,14200.0,44.1146,44.1396,44.1021,44.1334,14200.0
2014-03-05 10:55:00,70.5,70.6,70.5,70.59,23900.0,44.1334,44.196,44.1334,44.1897,23900.0
2014-03-05 11:00:00,70.58,70.7,70.58,70.7,33900.0,44.1834,44.2586,44.1834,44.2586,33900.0
2014-03-05 11:05:00,70.69,70.7,70.63,70.64,25500.0,44.2523,44.2586,44.2147,44.221,25500.0
2014-03-05 11:10:00,70.63,70.67,70.63,70.67,12000.0,44.2147,44.2398,44.2147,44.2398,12000.0
2014-03-05 11:15:00,70.67,70.71,70.6,70.6,30200.0,44.2398,44.2648,44.196,44.196,30200.0
2014-03-05 11:20:00,70.6,70.64,70.55,70.63,28000.0,44.196,44.221,44.1647,44.2147,28000.0
2014-03-05 11:25:00,70.64,70.64,70.5,70.52,26000.0,44.221,44.221,44.1334,44.1459,26000.0
2014-03-05 11:30:00,70.5,70.53,70.49,70.49,17300.0,44.1334,44.1521,44.1271,44.1271,17300.0
2014-03-05 11:35:00,70.5,70.5,70.42,70.47,20500.0,44.1334,44.1334,44.0833,44.1146,20500.0
2014-03-05 11:40:00,70.46,70.47,70.39,70.41,8800.0,44.1083,44.1146,44.0645,44.077,8800.0
2014-03-05 11:45:00,70.41,70.44,70.36,70.36,12400.0,44.077,44.0958,44.0457,44.0457,12400.0
2014-03-05 11:50:00,70.37,70.41,70.36,70.37,8700.0,44.052,44.077,44.0457,44.052,8700.0
2014-03-05 11:55:00,70.36,70.36,70.33,70.36,8700.0,44.0457,44.0457,44.0269,44.0457,8700.0
2014-03-05 12:00:00,70.37,70.4,70.36,70.38,10600.0,44.052,44.0708,44.0457,44.0582,10600.0
2014-03-05 12:05:00,70.37,70.37,70.35,70.35,5100.0,44.052,44.052,44.0395,44.0395,5100.0
2014-03-05 12:10:00,70.34,70.34,70.21,70.27,9500.0,44.0332,44.0332,43.9518,43.9894,9500.0
2014-03-05 12:15:00,70.26,70.33,70.25,70.31,13700.0,43.9831,44.0269,43.9769,44.0144,13700.0
2014-03-05 12:20:00,70.31,70.33,70.3,70.32,10100.0,44.0144,44.0269,44.0082,44.0207,10100.0
2014-03-05 12:25:00,70.32,70.32,70.26,70.28,12600.0,44.0207,44.0207,43.9831,43.9956,12600.0
2014-03-05 12:30:00,70.28,70.3,70.26,70.29,5400.0,43.9956,44.0082,43.9831,44.0019,5400.0
2014-03-05 12:35:00,70.28,70.34,70.28,70.32,10400.0,43.9956,44.0332,43.9956,44.0207,10400.0
2014-03-05 12:40:00,70.31,70.31,70.21,70.21,10600.0,44.0144,44.0144,43.9518,43.9518,10600.0
2014-03-05 12:45:00,70.2,70.26,70.2,70.25,20000.0,43.9456,43.9831,43.9456,43.9769,20000.0
2014-03-05 12:50:00,70.25,70.25,70.19,70.19,7200.0,43.9769,43.9769,43.9393,43.9393,7200.0
2014-03-05 12:55:00,70.19,70.23,70.19,70.23,7400.0,43.9393,43.9643,43.9393,43.9643,7400.0
2014-03-05 13:00:00,70.23,70.29,70.23,70.28,8000.0,43.9643,44.0019,43.9643,43.9956,8000.0
2014-03-05 13:05:00,70.27,70.28,70.22,70.25,13900.0,43.9894,43.9956,43.9581,43.9769,13900.0
2014-03-05 13:10:00,70.26,70.28,70.26,70.27,11200.0,43.9831,43.9956,43.9831,43.9894,11200.0
2014-03-05 13:15:00,70.27,70.29,70.26,70.27,19100.0,43.9894,44.0019,43.9831,43.9894,19100.0
2014-03-05 13:20:00,70.28,70.28,70.25,70.27,9300.0,43.9956,43.9956,43.9769,43.9894,9300.0
2014-03-05 13:25:00,70.28,70.29,70.25,70.25,14900.0,43.9956,44.0019,43.9769,43.9769,14900.0
2014-03-05 13:30:00,70.25,70.26,70.19,70.19,22500.0,43.9769,43.9831,43.9393,43.9393,22500.0
2014-03-05 13:35:00,70.19,70.19,70.03,70.08,25600.0,43.9393,43.9393,43.8391,43.8704,25600.0
2014-03-05 13:40:00,70.09,70.1,70.04,70.04,20900.0,43.8767,43.883,43.8454,43.8454,20900.0
2014-03-05 13:45:00,70.04,70.06,70.01,70.02,20500.0,43.8454,43.8579,43.8266,43.8329,20500.0
2014-03-05 13:50:00,70.03,70.03,69.95,69.96,35800.0,43.8391,43.8391,43.7891,43.7953,35800.0
2014-03-05 13:55:00,69.97,70.05,69.97,70.04,12400.0,43.8016,43.8517,43.8016,43.8454,12400.0
2014-03-05 14:00:00,70.04,70.09,70.04,70.05,15700.0,43.8454,43.8767,43.8454,43.8517,15700.0
2014-03-05 14:05:00,70.03,70.09,70.03,70.07,13100.0,43.8391,43.8767,43.8391,43.8642,13100.0
2014-03-05 14:10:00,70.08,70.15,70.08,70.1,16600.0,43.8704,43.9143,43.8704,43.883,16600.0
2014-03-05 14:15:00,70.09,70.09,70.0,70.01,17300.0,43.8767,43.8767,43.8204,43.8266,17300.0
2014-03-05 14:20:00,70.0,70.05,69.99,70.04,25900.0,43.8204,43.8517,43.8141,43.8454,25900.0
2014-03-05 14:25:00,70.04,70.04,70.01,70.02,17900.0,43.8454,43.8454,43.8266,43.8329,17900.0
2014-03-05 14:30:00,70.02,70.04,70.01,70.03,22000.0,43.8329,43.8454,43.8266,43.8391,22000.0
2014-03-05 14:35:00,70.03,70.07,70.02,70.03,21300.0,43.8391,43.8642,43.8329,43.8391,21300.0
2014-03-05 14:40:00,70.04,70.04,70.01,70.01,12700.0,43.8454,43.8454,43.8266,43.8266,12700.0
2014-03-05 14:45:00,70.01,70.06,70.0,70.06,17700.0,43.8266,43.8579,43.8204,43.8579,17700.0
2014-03-05 14:50:00,70.06,70.08,70.06,70.07,10800.0,43.8579,43.8704,43.8579,43.8642,10800.0
2014-03-05 14:55:00,70.06,70.09,70.05,70.07,12600.0,43.8579,43.8767,43.8517,43.8642,12600.0
2014-03-05 15:00:00,70.07,70.07,70.02,70.04,22300.0,43.8642,43.8642,43.8329,43.8454,22300.0
2014-03-05 15:05:00,70.04,70.06,69.95,69.97,24100.0,43.8454,43.8579,43.7891,43.8016,24100.0
2014-03-05 15:10:00,69.98,70.03,69.98,70.02,16800.0,43.8078,43.8391,43.8078,43.8329,16800.0
2014-03-05 15:15:00,70.03,70.04,70.0,70.0,11700.0,43.8391,43.8454,43.8204,43.8204,11700.0
2014-03-05 15:20:00,70.01,70.06,70.01,70.03,15200.0,43.8266,43.8579,43.8266,43.8391,15200.0
2014-03-05 15:25:00,70.03,70.06,70.0,70.06,15000.0,43.8391,43.8579,43.8204,43.8579,15000.0
2014-03-05 15:30:00,70.06,70.07,70.0,70.05,38400.0,43.8579,43.8642,43.8204,43.8517,38400.0
2014-03-05 15:35:00,70.04,70.05,69.98,70.02,36900.0,43.8454,43.8517,43.8078,43.8329,36900.0
2014-03-05 15:40:00,70.03,70.03,69.96,70.0,37300.0,43.8391,43.8391,43.7953,43.8204,37300.0
2014-03-05 15:45:00,70.02,70.08,70.01,70.08,59900.0,43.8329,43.8704,43.8266,43.8704,59900.0
2014-03-05 15:50:00,70.07,70.09,70.06,70.08,42300.0,43.8642,43.8767,43.8579,43.8704,42300.0
2014-03-05 15:55:00,70.08,70.15,70.07,70.11,170300.0,43.8704,43.9143,43.8642,43.8892,170300.0
2014-03-06 09:30:00,70.25,70.27,70.0,70.05,30600.0,43.9769,43.9894,43.8204,43.8517,30600.0
2014-03-06 09:35:00,70.02,70.05,69.97,70.02,30600.0,43.8329,43.8517,43.8016,43.8329,30600.0
2014-03-06 09:40:00,69.98,70.03,69.89,69.93,26700.0,43.8078,43.8391,43.7515,43.7765,26700.0
2014-03-06 09:45:00,69.92,69.95,69.81,69.9,16500.0,43.7703,43.7891,43.7014,43.7578,16500.0
2014-03-06 09:50:00,69.9,69.98,69.86,69.96,26500.0,43.7578,43.8078,43.7327,43.7953,26500.0
2014-03-06 09:55:00,69.98,70.0,69.95,69.99,17700.0,43.8078,43.8204,43.7891,43.8141,17700.0
2014-03-06 10:00:00,69.99,70.0,69.94,69.94,32600.0,43.8141,43.8204,43.7828,43.7828,32600.0
2014-03-06 10:05:00,69.95,70.02,69.93,70.01,34200.0,43.7891,43.8329,43.7765,43.8266,34200.0
2014-03-06 10:10:00,70.01,70.02,69.91,69.91,44900.0,43.8266,43.8329,43.764,43.764,44900.0
2014-03-06 10:15:00,69.91,69.92,69.84,69.91,29600.0,43.764,43.7703,43.7202,43.764,29600.0
2014-03-06 10:20:00,69.9,69.96,69.88,69.95,20400.0,43.7578,43.7953,43.7452,43.7891,20400.0
2014-03-06 10:25:00,69.95,70.0,69.89,69.89,30600.0,43.7891,43.8204,43.7515,43.7515,30600.0
2014-03-06 10:30:00,69.9,70.0,69.89,69.96,106300.0,43.7578,43.8204,43.7515,43.7953,106300.0
2014-03-06 10:35:00,69.97,69.99,69.95,69.97,25100.0,43.8016,43.8141,43.7891,43.8016,25100.0
2014-03-06 10:40:00,69.96,69.98,69.93,69.95,20100.0,43.7953,43.8078,43.7765,43.7891,20100.0
2014-03-06 10:45:00,69.95,69.99,69.93,69.99,22700.0,43.7891,43.8141,43.7765,43.8141,22700.0
2014-03-06 10:50:00,69.99,69.99,69.93,69.95,16000.0,43.8141,43.8141,43.7765,43.7891,16000.0
2014-03-06 10:55:00,69.95,69.98,69.92,69.94,21200.0,43.7891,43.8078,43.7703,43.7828,21200.0
2014-03-06 11:00:00,69.94,69.96,69.89,69.92,29800.0,43.7828,43.7953,43.7515,43.7703,29800.0
2014-03-06 11:05:00,69.92,69.96,69.9,69.93,14800.0,43.7703,43.7953,43.7578,43.7765,14800.0
2014-03-06 11:10:00,69.92,69.93,69.88,69.93,21800.0,43.7703,43.7765,43.7452,43.7765,21800.0
2014-03-06 11:15:00,69.94,69.95,69.9,69.93,79000.0,43.7828,43.7891,43.7578,43.7765,79000.0
2014-03-06 11:20:00,69.93,69.97,69.92,69.95,36800.0,43.7765,43.8016,43.7703,43.7891,36800.0
2014-03-06 11:25:00,69.93,69.95,69.9,69.95,14500.0,43.7765,43.7891,43.7578,43.7891,14500.0
2014-03-06 11:30:00,69.94,70.05,69.94,70.05,61000.0,43.7828,43.8517,43.7828,43.8517,61000.0
2014-03-06 11:35:00,70.05,70.06,69.98,69.99,20100.0,43.8517,43.8579,43.8078,43.8141,20100.0
2014-03-06 11:40:00,69.98,69.98,69.95,69.95,18900.0,43.8078,43.8078,43.7891,43.7891,18900.0
2014-03-06 11:45:00,69.94,69.97,69.91,69.94,18000.0,43.7828,43.8016,43.764,43.7828,18000.0
2014-03-06 11:50:00,69.94,69.96,69.87,69.88,28500.0,43.7828,43.7953,43.739,43.7452,28500.0
2014-03-06 11:55:00,69.87,69.89,69.82,69.84,25900.0,43.739,43.7515,43.7077,43.7202,25900.0
2014-03-06 12:00:00,69.84,69.89,69.81,69.82,41700.0,43.7202,43.7515,43.7014,43.7077,41700.0
2014-03-06 12:05:00,69.82,69.85,69.8,69.82,21900.0,43.7077,43.7265,43.6952,43.7077,21900.0
2014-03-06 12:10:00,69.83,69.84,69.78,69.78,19200.0,43.7139,43.7202,43.6826,43.6826,19200.0
2014-03-06 12:15:00,69.78,69.78,69.7,69.72,25800.0,43.6826,43.6826,43.6326,43.6451,25800.0
2014-03-06 12:20:00,69.72,69.72,69.64,69.65,17900.0,43.6451,43.6451,43.595,43.6013,17900.0
2014-03-06 12:25:00,69.64,69.72,69.64,69.71,25500.0,43.595,43.6451,43.595,43.6388,25500.0
2014-03-06 12:30:00,69.7,69.72,69.69,69.69,16100.0,43.6326,43.6451,43.6263,43.6263,16100.0
2014-03-06 12:35:00,69.68,69.71,69.62,69.71,24400.0,43.62,43.6388,43.5825,43.6388,24400.0
2014-03-06 12:40:00,69.7,69.73,69.69,69.7,18600.0,43.6326,43.6513,43.6263,43.6326,18600.0
2014-03-06 12:45:00,69.69,69.72,69.66,69.72,35800.0,43.6263,43.6451,43.6075,43.6451,35800.0
2014-03-06 12:50:00,69.72,69.73,69.67,69.73,42100.0,43.6451,43.6513,43.6138,43.6513,42100.0
2014-03-06 12:55:00,69.73,69.77,69.72,69.72,27600.0,43.6513,43.6764,43.6451,43.6451,27600.0
2014-03-06 13:00:00,69.71,69.77,69.7,69.75,66900.0,43.6388,43.6764,43.6326,43.6639,66900.0
2014-03-06 13:05:00,69.75,69.81,69.74,69.79,31600.0,43.6639,43.7014,43.6576,43.6889,31600.0
2014-03-06 13:10:00,69.78,69.79,69.71,69.74,15500.0,43.6826,43.6889,43.6388,43.6576,15500.0
2014-03-06 13:15:00,69.74,69.75,69.62,69.66,42600.0,43.6576,43.6639,43.5825,43.6075,42600.0
2014-03-06 13:20:00,69.65,69.72,69.62,69.72,43300.0,43.6013,43.6451,43.5825,43.6451,43300.0
2014-03-06 13:25:00,69.72,69.82,69.72,69.78,43500.0,43.6451,43.7077,43.6451,43.6826,43500.0
2014-03-06 13:30:00,69.77,69.84,69.77,69.84,26100.0,43.6764,43.7202,43.6764,43.7202,26100.0
2014-03-06 13:35:00,69.84,69.89,69.82,69.89,39600.0,43.7202,43.7515,43.7077,43.7515,39600.0
2014-03-06 13:40:00,69.88,69.89,69.78,69.86,50200.0,43.7452,43.7515,43.6826,43.7327,50200.0
2014-03-06 13:45:00,69.86,69.88,69.84,69.86,20900.0,43.7327,43.7452,43.7202,43.7327,20900.0
2014-03-06 13:50:00,69.85,69.97,69.85,69.94,59400.0,43.7265,43.8016,43.7265,43.7828,59400.0
2014-03-06 13:55:00,69.95,70.03,69.91,70.02,31800.0,43.7891,43.8391,43.764,43.8329,31800.0
2014-03-06 14:00:00,70.01,70.02,69.95,69.99,28100.0,43.8266,43.8329,43.7891,43.8141,28100.0
2014-03-06 14:05:00,69.98,70.01,69.9,69.94,46200.0,43.8078,43.8266,43.7578,43.7828,46200.0
2014-03-06 14:10:00,69.93,69.99,69.92,69.98,39200.0,43.7765,43.8141,43.7703,43.8078,39200.0
2014-03-06 14:15:00,69.97,69.97,69.92,69.95,22200.0,43.8016,43.8016,43.7703,43.7891,22200.0
2014-03-06 14:20:00,69.95,69.99,69.94,69.95,28800.0,43.7891,43.8141,43.7828,43.7891,28800.0
2014-03-06 14:25:00,69.95,70.0,69.95,69.97,31400.0,43.7891,43.8204,43.7891,43.8016,31400.0
2014-03-06 14:30:00,69.97,70.0,69.94,69.97,25200.0,43.8016,43.8204,43.7828,43.8016,25200.0
2014-03-06 14:35:00,69.96,69.97,69.94,69.97,15900.0,43.7953,43.8016,43.7828,43.8016,15900.0
2014-03-06 14:40:00,69.96,69.99,69.95,69.96,27700.0,43.7953,43.8141,43.7891,43.7953,27700.0
2014-03-06 14:45:00,69.96,70.0,69.96,69.97,29000.0,43.7953,43.8204,43.7953,43.8016,29000.0
2014-03-06 14:50:00,69.97,70.0,69.97,69.99,21000.0,43.8016,43.8204,43.8016,43.8141,21000.0
2014-03-06 14:55:00,69.99,70.0,69.95,69.99,21900.0,43.8141,43.8204,43.7891,43.8141,21900.0
2014-03-06 15:00:00,69.99,70.06,69.99,70.06,47000.0,43.8141,43.8579,43.8141,43.8579,47000.0
2014-03-06 15:05:00,70.06,70.09,70.03,70.08,46200.0,43.8579,43.8767,43.8391,43.8704,46200.0
2014-03-06 15:10:00,70.08,70.15,70.07,70.15,46700.0,43.8704,43.9143,43.8642,43.9143,46700.0
2014-03-06 15:15:00,70.15,70.28,70.15,70.28,134900.0,43.9143,43.9956,43.9143,43.9956,134900.0
2014-03-06 15:20:00,70.27,70.28,70.2,70.23,56300.0,43.9894,43.9956,43.9456,43.9643,56300.0
2014-03-06 15:25:00,70.23,70.24,70.2,70.22,56600.0,43.9643,43.9706,43.9456,43.9581,56600.0
2014-03-06 15:30:00,70.21,70.22,70.14,70.15,35900.0,43.9518,43.9581,43.908,43.9143,35900.0
2014-03-06 15:35:00,70.14,70.16,70.1,70.12,46700.0,43.908,43.9205,43.883,43.8955,46700.0
2014-03-06 15:40:00,70.11,70.12,70.03,70.04,53200.0,43.8892,43.8955,43.8391,43.8454,53200.0
2014-03-06 15:45:00,70.04,70.09,70.02,70.02,88900.0,43.8454,43.8767,43.8329,43.8329,88900.0
2014-03-06 15:50:00,70.02,70.06,70.01,70.04,127800.0,43.8329,43.8579,43.8266,43.8454,127800.0
2014-03-06 15:55:00,70.04,70.05,70.02,70.04,150900.0,43.8454,43.8517,43.8329,43.8454,150900.0
2014-03-07 09:30:00,69.9,69.93,69.61,69.88,109500.0,43.7578,43.7765,43.5762,43.7452,109500.0
2014-03-07 09:35:00,69.88,70.19,69.82,70.12,140600.0,43.7452,43.9393,43.7077,43.8955,140600.0
2014-03-07 09:40:00,70.11,70.18,70.07,70.13,127800.0,43.8892,43.933,43.8642,43.9017,127800.0
2014-03-07 09:45:00,70.15,70.19,70.01,70.15,81600.0,43.9143,43.9393,43.8266,43.9143,81600.0
2014-03-07 09:50:00,70.13,70.19,70.03,70.14,86000.0,43.9017,43.9393,43.8391,43.908,86000.0
2014-03-07 09:55:00,70.14,70.16,70.04,70.1,65600.0,43.908,43.9205,43.8454,43.883,65600.0
2014-03-07 10:00:00,70.11,70.13,70.04,70.05,40800.0,43.8892,43.9017,43.8454,43.8517,40800.0
2014-03-07 10:05:00,70.04,70.14,70.01,70.03,96500.0,43.8454,43.908,43.8266,43.8391,96500.0
2014-03-07 10:10:00,70.02,70.04,69.82,69.92,36300.0,43.8329,43.8454,43.7077,43.7703,36300.0
2014-03-07 10:15:00,69.91,69.92,69.66,69.68,85900.0,43.764,43.7703,43.6075,43.62,85900.0
2014-03-07 10:20:00,69.66,69.69,69.6,69.63,36500.0,43.6075,43.6263,43.57,43.5887,36500.0
2014-03-07 10:25:00,69.63,69.64,69.5,69.52,32200.0,43.5887,43.595,43.5074,43.5199,32200.0
2014-03-07 10:30:00,69.53,69.62,69.51,69.51,35700.0,43.5261,43.5825,43.5136,43.5136,35700.0
2014-03-07 10:35:00,69.51,69.61,69.5,69.53,30700.0,43.5136,43.5762,43.5074,43.5261,30700.0
2014-03-07 10:40:00,69.53,69.58,69.51,69.51,19700.0,43.5261,43.5574,43.5136,43.5136,19700.0
2014-03-07 10:45:00,69.5,69.61,69.45,69.51,45600.0,43.5074,43.5762,43.4761,43.5136,45600.0
2014-03-07 10:50:00,69.51,69.53,69.44,69.51,49400.0,43.5136,43.5261,43.4698,43.5136,49400.0
2014-03-07 10:55:00,69.51,69.55,69.51,69.53,21500.0,43.5136,43.5387,43.5136,43.5261,21500.0
2014-03-07 11:00:00,69.53,69.55,69.41,69.44,51300.0,43.5261,43.5387,43.451,43.4698,51300.0
2014-03-07 11:05:00,69.43,69.56,69.42,69.48,26700.0,43.4635,43.5449,43.4573,43.4948,26700.0
2014-03-07 11:10:00,69.48,69.52,69.41,69.51,70400.0,43.4948,43.5199,43.451,43.5136,70400.0
2014-03-07 11:15:00,69.5,69.6,69.48,69.59,23100.0,43.5074,43.57,43.4948,43.5637,23100.0
2014-03-07 11:20:00,69.59,69.66,69.58,69.65,24600.0,43.5637,43.6075,43.5574,43.6013,24600.0
2014-03-07 11:25:00,69.65,69.66,69.55,69.57,118800.0,43.6013,43.6075,43.5387,43.5512,118800.0
2014-03-07 11:30:00,69.58,69.67,69.53,69.6,37300.0,43.5574,43.6138,43.5261,43.57,37300.0
2014-03-07 11:35:00,69.59,69.7,69.59,69.66,19300.0,43.5637,43.6326,43.5637,43.6075,19300.0
2014-03-07 11:40:00,69.66,69.75,69.63,69.72,17300.0,43.6075,43.6639,43.5887,43.6451,17300.0
2014-03-07 11:45:00,69.73,69.75,69.7,69.72,22100.0,43.6513,43.6639,43.6326,43.6451,22100.0
2014-03-07 11:50:00,69.72,69.76,69.67,69.72,41100.0,43.6451,43.6701,43.6138,43.6451,41100.0
2014-03-07 11:55:00,69.72,69.9,69.72,69.87,57900.0,43.6451,43.7578,43.6451,43.739,57900.0
2014-03-07 12:00:00,69.87,69.91,69.86,69.88,22500.0,43.739,43.764,43.7327,43.7452,22500.0
2014-03-07 12:05:00,69.88,69.98,69.84,69.95,56200.0,43.7452,43.8078,43.7202,43.7891,56200.0
2014-03-07 12:10:00,69.96,70.02,69.96,70.02,14600.0,43.7953,43.8329,43.7953,43.8329,14600.0
2014-03-07 12:15:00,70.02,70.06,70.02,70.03,19400.0,43.8329,43.8579,43.8329,43.8391,19400.0
2014-03-07 12:20:00,70.03,70.14,70.03,70.13,71700.0,43.8391,43.908,43.8391,43.9017,71700.0
2014-03-07 12:25:00,70.11,70.14,70.03,70.04,25700.0,43.8892,43.908,43.8391,43.8454,25700.0
2014-03-07 12:30:00,70.03,70.03,69.85,69.87,35700.0,43.8391,43.8391,43.7265,43.739,35700.0
2014-03-07 12:35:00,69.87,69.92,69.85,69.92,9900.0,43.739,43.7703,43.7265,43.7703,9900.0
2014-03-07 12:40:00,69.91,69.91,69.84,69.86,13000.0,43.764,43.764,43.7202,43.7327,13000.0
2014-03-07 12:45:00,69.86,69.88,69.85,69.87,11200.0,43.7327,43.7452,43.7265,43.739,11200.0
2014-03-07 12:50:00,69.85,69.89,69.81,69.86,13900.0,43.7265,43.7515,43.7014,43.7327,13900.0
2014-03-07 12:55:00,69.86,69.92,69.86,69.86,11700.0,43.7327,43.7703,43.7327,43.7327,11700.0
2014-03-07 13:00:00,69.86,69.86,69.82,69.83,16300.0,43.7327,43.7327,43.7077,43.7139,16300.0
2014-03-07 13:05:00,69.83,69.89,69.82,69.89,11700.0,43.7139,43.7515,43.7077,43.7515,11700.0
2014-03-07 13:10:00,69.89,69.92,69.87,69.9,17400.0,43.7515,43.7703,43.739,43.7578,17400.0
2014-03-07 13:15:00,69.9,69.94,69.88,69.92,14200.0,43.7578,43.7828,43.7452,43.7703,14200.0
2014-03-07 13:20:00,69.92,69.94,69.89,69.89,9900.0,43.7703,43.7828,43.7515,43.7515,9900.0
2014-03-07 13:25:00,69.89,69.89,69.83,69.83,14700.0,43.7515,43.7515,43.7139,43.7139,14700.0
2014-03-07 13:30:00,69.83,69.87,69.81,69.84,22500.0,43.7139,43.739,43.7014,43.7202,22500.0
2014-03-07 13:35:00,69.85,69.85,69.76,69.77,12600.0,43.7265,43.7265,43.6701,43.6764,12600.0
2014-03-07 13:40:00,69.77,69.86,69.77,69.84,10500.0,43.6764,43.7327,43.6764,43.7202,10500.0
2014-03-07 13:45:00,69.85,69.88,69.84,69.85,8900.0,43.7265,43.7452,43.7202,43.7265,8900.0
2014-03-07 13:50:00,69.84,69.92,69.83,69.92,11900.0,43.7202,43.7703,43.7139,43.7703,11900.0
2014-03-07 13:55:00,69.93,69.97,69.93,69.94,10500.0,43.7765,43.8016,43.7765,43.7828,10500.0
2014-03-07 14:00:00,69.94,69.95,69.9,69.94,30500.0,43.7828,43.7891,43.7578,43.7828,30500.0
2014-03-07 14:05:00,69.94,69.94,69.86,69.87,49800.0,43.7828,43.7828,43.7327,43.739,49800.0
2014-03-07 14:10:00,69.86,69.94,69.85,69.9,13400.0,43.7327,43.7828,43.7265,43.7578,13400.0
2014-03-07 14:15:00,69.91,69.91,69.81,69.81,8400.0,43.764,43.764,43.7014,43.7014,8400.0
2014-03-07 14:20:00,69.81,69.89,69.79,69.89,30700.0,43.7014,43.7515,43.6889,43.7515,30700.0
2014-03-07 14:25:00,69.89,69.96,69.86,69.96,25800.0,43.7515,43.7953,43.7327,43.7953,25800.0
2014-03-07 14:30:00,69.96,69.99,69.9,69.92,35200.0,43.7953,43.8141,43.7578,43.7703,35200.0
2014-03-07 14:35:00,69.93,69.94,69.88,69.89,14200.0,43.7765,43.7828,43.7452,43.7515,14200.0
2014-03-07 14:40:00,69.9,69.94,69.87,69.9,27800.0,43.7578,43.7828,43.739,43.7578,27800.0
2014-03-07 14:45:00,69.91,69.98,69.91,69.95,31900.0,43.764,43.8078,43.764,43.7891,31900.0
2014-03-07 14:50:00,69.96,70.0,69.94,69.99,37400.0,43.7953,43.8204,43.7828,43.8141,37400.0
2014-03-07 14:55:00,69.99,70.0,69.9,69.91,61900.0,43.8141,43.8204,43.7578,43.764,61900.0
2014-03-07 15:00:00,69.91,70.0,69.91,69.95,33000.0,43.764,43.8204,43.764,43.7891,33000.0
2014-03-07 15:05:00,69.95,70.02,69.95,70.01,22800.0,43.7891,43.8329,43.7891,43.8266,22800.0
2014-03-07 15:10:00,70.01,70.09,70.01,70.08,34700.0,43.8266,43.8767,43.8266,43.8704,34700.0
2014-03-07 15:15:00,70.09,70.09,70.03,70.03,27000.0,43.8767,43.8767,43.8391,43.8391,27000.0
2014-03-07 15:20:00,70.04,70.04,69.99,70.0,41300.0,43.8454,43.8454,43.8141,43.8204,41300.0
2014-03-07 15:25:00,69.99,70.01,69.96,69.96,70800.0,43.8141,43.8266,43.7953,43.7953,70800.0
2014-03-07 15:30:00,69.95,69.96,69.87,69.88,54600.0,43.7891,43.7953,43.739,43.7452,54600.0
2014-03-07 15:35:00,69.87,69.89,69.84,69.88,64500.0,43.739,43.7515,43.7202,43.7452,64500.0
2014-03-07 15:40:00,69.87,69.95,69.85,69.93,48300.0,43.739,43.7891,43.7265,43.7765,48300.0
2014-03-07 15:45:00,69.93,69.96,69.88,69.94,61000.0,43.7765,43.7953,43.7452,43.7828,61000.0
2014-03-07 15:50:00,69.95,69.98,69.94,69.98,60400.0,43.7891,43.8078,43.7828,43.8078,60400.0
2014-03-07 15:55:00,69.97,70.07,69.97,70.06,176400.0,43.8016,43.8642,43.8016,43.8579,176400.0
2014-03-10 09:30:00,69.88,69.97,69.71,69.8,40600.0,43.7452,43.8016,43.6388,43.6952,40600.0
2014-03-10 09:35:00,69.82,69.88,69.77,69.83,36400.0,43.7077,43.7452,43.6764,43.7139,36400.0
2014-03-10 09:40:00,69.82,69.85,69.74,69.78,17300.0,43.7077,43.7265,43.6576,43.6826,17300.0
2014-03-10 09:45:00,69.82,69.84,69.66,69.71,70700.0,43.7077,43.7202,43.6075,43.6388,70700.0
2014-03-10 09:50:00,69.73,69.79,69.72,69.73,111200.0,43.6513,43.6889,43.6451,43.6513,111200.0
2014-03-10 09:55:00,69.75,69.82,69.68,69.69,19300.0,43.6639,43.7077,43.62,43.6263,19300.0
2014-03-10 10:00:00,69.7,69.78,69.68,69.78,11900.0,43.6326,43.6826,43.62,43.6826,11900.0
2014-03-10 10:05:00,69.76,69.86,69.73,69.85,16200.0,43.6701,43.7327,43.6513,43.7265,16200.0
2014-03-10 10:10:00,69.83,70.07,69.83,70.05,27100.0,43.7139,43.8642,43.7139,43.8517,27100.0
2014-03-10 10:15:00,70.05,70.07,69.99,69.99,24000.0,43.8517,43.8642,43.8141,43.8141,24000.0
2014-03-10 10:20:00,69.99,70.0,69.95,69.96,22400.0,43.8141,43.8204,43.7891,43.7953,22400.0
2014-03-10 10:25:00,69.95,70.0,69.94,69.98,16100.0,43.7891,43.8204,43.7828,43.8078,16100.0
2014-03-10 10:30:00,69.98,69.98,69.93,69.94,17300.0,43.8078,43.8078,43.7765,43.7828,17300.0
2014-03-10 10:35:00,69.94,69.97,69.91,69.92,11200.0,43.7828,43.8016,43.764,43.7703,11200.0
2014-03-10 10:40:00,69.9,69.9,69.8,69.86,18100.0,43.7578,43.7578,43.6952,43.7327,18100.0
2014-03-10 10:45:00,69.86,69.86,69.81,69.82,36800.0,43.7327,43.7327,43.7014,43.7077,36800.0
2014-03-10 10:50:00,69.83,69.83,69.69,69.69,24000.0,43.7139,43.7139,43.6263,43.6263,24000.0
2014-03-10 10:55:00,69.69,69.69,69.58,69.59,26800.0,43.6263,43.6263,43.5574,43.5637,26800.0
2014-03-10 11:00:00,69.58,69.6,69.56,69.59,26700.0,43.5574,43.57,43.5449,43.5637,26700.0
2014-03-10 11:05:00,69.58,69.58,69.56,69.58,17100.0,43.5574,43.5574,43.5449,43.5574,17100.0
2014-03-10 11:10:00,69.58,69.64,69.57,69.64,20900.0,43.5574,43.595,43.5512,43.595,20900.0
2014-03-10 11:15:00,69.63,69.68,69.63,69.65,9300.0,43.5887,43.62,43.5887,43.6013,9300.0
2014-03-10 11:20:00,69.66,69.67,69.59,69.63,23000.0,43.6075,43.6138,43.5637,43.5887,23000.0
2014-03-10 11:25:00,69.62,69.64,69.56,69.57,18500.0,43.5825,43.595,43.5449,43.5512,18500.0
2014-03-10 11:30:00,69.58,69.61,69.51,69.51,28600.0,43.5574,43.5762,43.5136,43.5136,28600.0
2014-03-10 11:35:00,69.51,69.52,69.48,69.5,17400.0,43.5136,43.5199,43.4948,43.5074,17400.0
2014-03-10 11:40:00,69.5,69.5,69.47,69.47,9700.0,43.5074,43.5074,43.4886,43.4886,9700.0
2014-03-10 11:45:00,69.48,69.5,69.45,69.5,18300.0,43.4948,43.5074,43.4761,43.5074,18300.0
2014-03-10 11:50:00,69.5,69.5,69.43,69.45,22800.0,43.5074,43.5074,43.4635,43.4761,22800.0
2014-03-10 11:55:00,69.44,69.45,69.39,69.42,35100.0,43.4698,43.4761,43.4385,43.4573,35100.0
2014-03-10 12:00:00,69.42,69.46,69.41,69.42,16200.0,43.4573,43.4823,43.451,43.4573,16200.0
2014-03-10 12:05:00,69.42,69.48,69.41,69.44,10200.0,43.4573,43.4948,43.451,43.4698,10200.0
2014-03-10 12:10:00,69.44,69.49,69.44,69.49,8300.0,43.4698,43.5011,43.4698,43.5011,8300.0
2014-03-10 12:15:00,69.49,69.55,69.49,69.55,7600.0,43.5011,43.5387,43.5011,43.5387,7600.0
2014-03-10 12:20:00,69.55,69.58,69.55,69.55,9600.0,43.5387,43.5574,43.5387,43.5387,9600.0
2014-03-10 12:25:00,69.58,69.63,69.55,69.63,21900.0,43.5574,43.5887,43.5387,43.5887,21900.0
2014-03-10 12:30:00,69.64,69.67,69.63,69.64,17600.0,43.595,43.6138,43.5887,43.595,17600.0
2014-03-10 12:35:00,69.63,69.65,69.61,69.64,10200.0,43.5887,43.6013,43.5762,43.595,10200.0
2014-03-10 12:40:00,69.65,69.68,69.64,69.66,13100.0,43.6013,43.62,43.595,43.6075,13100.0
2014-03-10 12:45:00,69.66,69.72,69.66,69.71,12600.0,43.6075,43.6451,43.6075,43.6388,12600.0
2014-03-10 12:50:00,69.71,69.79,69.7,69.78,31400.0,43.6388,43.6889,43.6326,43.6826,31400.0
2014-03-10 12:55:00,69.77,69.9,69.76,69.89,45900.0,43.6764,43.7578,43.6701,43.7515,45900.0
2014-03-10 13:00:00,69.87,69.87,69.84,69.85,70300.0,43.739,43.739,43.7202,43.7265,70300.0
2014-03-10 13:05:00,69.86,69.86,69.77,69.77,32400.0,43.7327,43.7327,43.6764,43.6764,32400.0
2014-03-10 13:10:00,69.77,69.8,69.72,69.75,25800.0,43.6764,43.6952,43.6451,43.6639,25800.0
2014-03-10 13:15:00,69.74,69.76,69.73,69.75,10300.0,43.6576,43.6701,43.6513,43.6639,10300.0
2014-03-10 13:20:00,69.75,69.77,69.7,69.71,19900.0,43.6639,43.6764,43.6326,43.6388,19900.0
2014-03-10 13:25:00,69.7,69.75,69.7,69.75,14700.0,43.6326,43.6639,43.6326,43.6639,14700.0
2014-03-10 13:30:00,69.75,69.75,69.66,69.66,13800.0,43.6639,43.6639,43.6075,43.6075,13800.0
2014-03-10 13:35:00,69.67,69.67,69.61,69.63,44200.0,43.6138,43.6138,43.5762,43.5887,44200.0
2014-03-10 13:40:00,69.63,69.66,69.58,69.61,90300.0,43.5887,43.6075,43.5574,43.5762,90300.0
2014-03-10 13:45:00,69.6,69.61,69.57,69.58,13700.0,43.57,43.5762,43.5512,43.5574,13700.0
2014-03-10 13:50:00,69.58,69.6,69.57,69.6,12200.0,43.5574,43.57,43.5512,43.57,12200.0
2014-03-10 13:55:00,69.59,69.62,69.59,69.61,6500.0,43.5637,43.5825,43.5637,43.5762,6500.0
2014-03-10 14:00:00,69.61,69.64,69.57,69.61,18600.0,43.5762,43.595,43.5512,43.5762,18600.0
2014-03-10 14:05:00,69.61,69.66,69.6,69.64,20400.0,43.5762,43.6075,43.57,43.595,20400.0
2014-03-10 14:10:00,69.65,69.68,69.65,69.67,8500.0,43.6013,43.62,43.6013,43.6138,8500.0
2014-03-10 14:15:00,69.67,69.67,69.63,69.65,9500.0,43.6138,43.6138,43.5887,43.6013,9500.0
2014-03-10 14:20:00,69.64,69.68,69.62,69.66,11900.0,43.595,43.62,43.5825,43.6075,11900.0
2014-03-10 14:25:00,69.66,69.7,69.63,69.67,29700.0,43.6075,43.6326,43.5887,43.6138,29700.0
2014-03-10 14:30:00,69.67,69.67,69.63,69.67,12100.0,43.6138,43.6138,43.5887,43.6138,12100.0
2014-03-10 14:35:00,69.68,69.68,69.65,69.65,3100.0,43.62,43.62,43.6013,43.6013,3100.0
2014-03-10 14:40:00,69.65,69.65,69.59,69.61,18300.0,43.6013,43.6013,43.5637,43.5762,18300.0
2014-03-10 14:45:00,69.61,69.66,69.61,69.66,23900.0,43.5762,43.6075,43.5762,43.6075,23900.0
2014-03-10 14:50:00,69.66,69.67,69.62,69.65,20900.0,43.6075,43.6138,43.5825,43.6013,20900.0
2014-03-10 14:55:00,69.66,69.67,69.62,69.64,25500.0,43.6075,43.6138,43.5825,43.595,25500.0
2014-03-10 15:00:00,69.63,69.64,69.59,69.6,19600.0,43.5887,43.595,43.5637,43.57,19600.0
2014-03-10 15:05:00,69.6,69.6,69.53,69.55,36500.0,43.57,43.57,43.5261,43.5387,36500.0
2014-03-10 15:10:00,69.55,69.55,69.5,69.51,29300.0,43.5387,43.5387,43.5074,43.5136,29300.0
2014-03-10 15:15:00,69.51,69.52,69.48,69.49,32000.0,43.5136,43.5199,43.4948,43.5011,32000.0
2014-03-10 15:20:00,69.49,69.51,69.48,69.51,23800.0,43.5011,43.5136,43.4948,43.5136,23800.0
2014-03-10 15:25:00,69.51,69.51,69.44,69.45,61200.0,43.5136,43.5136,43.4698,43.4761,61200.0
2014-03-10 15:30:00,69.46,69.49,69.43,69.49,37000.0,43.4823,43.5011,43.4635,43.5011,37000.0
2014-03-10 15:35:00,69.5,69.54,69.48,69.54,39200.0,43.5074,43.5324,43.4948,43.5324,39200.0
2014-03-10 15:40:00,69.54,69.56,69.49,69.56,36000.0,43.5324,43.5449,43.5011,43.5449,36000.0
2014-03-10 15:45:00,69.56,69.61,69.56,69.61,46600.0,43.5449,43.5762,43.5449,43.5762,46600.0
2014-03-10 15:50:00,69.6,69.65,69.59,69.63,59000.0,43.57,43.6013,43.5637,43.5887,59000.0
2014-03-10 15:55:00,69.63,69.65,69.59,69.62,142700.0,43.5887,43.6013,43.5637,43.5825,142700.0
2014-03-11 09:30:00,69.79,69.85,69.46,69.47,47100.0,43.6889,43.7265,43.4823,43.4886,47100.0
2014-03-11 09:35:00,69.51,69.57,69.15,69.15,105600.0,43.5136,43.5512,43.2882,43.2882,105600.0
2014-03-11 09:40:00,69.12,69.36,69.1,69.34,54400.0,43.2695,43.4197,43.2569,43.4072,54400.0
2014-03-11 09:45:00,69.34,69.39,69.26,69.36,45700.0,43.4072,43.4385,43.3571,43.4197,45700.0
2014-03-11 09:50:00,69.35,69.38,69.28,69.35,37300.0,43.4135,43.4322,43.3696,43.4135,37300.0
2014-03-11 09:55:00,69.37,69.39,69.09,69.11,140300.0,43.426,43.4385,43.2507,43.2632,140300.0
2014-03-11 10:00:00,69.11,69.17,69.02,69.08,63800.0,43.2632,43.3008,43.2069,43.2444,63800.0
2014-03-11 10:05:00,69.1,69.27,69.08,69.14,61100.0,43.2569,43.3634,43.2444,43.282,61100.0
2014-03-11 10:10:00,69.14,69.23,69.12,69.19,21300.0,43.282,43.3383,43.2695,43.3133,21300.0
2014-03-11 10:15:00,69.18,69.2,69.09,69.1,21500.0,43.307,43.3195,43.2507,43.2569,21500.0
2014-03-11 10:20:00,69.09,69.1,69.03,69.09,26000.0,43.2507,43.2569,43.2131,43.2507,26000.0
2014-03-11 10:25:00,69.1,69.26,69.09,69.26,28900.0,43.2569,43.3571,43.2507,43.3571,28900.0
2014-03-11 10:30:00,69.26,69.37,69.26,69.33,29500.0,43.3571,43.426,43.3571,43.4009,29500.0
2014-03-11 10:35:00,69.34,69.43,69.33,69.41,27000.0,43.4072,43.4635,43.4009,43.451,27000.0
2014-03-11 10:40:00,69.41,69.49,69.4,69.48,34300.0,43.451,43.5011,43.4448,43.4948,34300.0
2014-03-11 10:45:00,69.49,69.64,69.48,69.64,33600.0,43.5011,43.595,43.4948,43.595,33600.0
2014-03-11 10:50:00,69.63,69.66,69.6,69.62,33600.0,43.5887,43.6075,43.57,43.5825,33600.0
2014-03-11 10:55:00,69.62,69.65,69.61,69.63,39700.0,43.5825,43.6013,43.5762,43.5887,39700.0
2014-03-11 11:00:00,69.63,69.65,69.62,69.63,21600.0,43.5887,43.6013,43.5825,43.5887,21600.0
2014-03-11 11:05:00,69.63,69.68,69.63,69.66,13700.0,43.5887,43.62,43.5887,43.6075,13700.0
2014-03-11 11:10:00,69.66,69.7,69.66,69.68,8200.0,43.6075,43.6326,43.6075,43.62,8200.0
2014-03-11 11:15:00,69.67,69.77,69.67,69.75,30700.0,43.6138,43.6764,43.6138,43.6639,30700.0
2014-03-11 11:20:00,69.74,69.8,69.74,69.78,17300.0,43.6576,43.6952,43.6576,43.6826,17300.0
2014-03-11 11:25:00,69.79,69.82,69.79,69.8,36500.0,43.6889,43.7077,43.6889,43.6952,36500.0
2014-03-11 11:30:00,69.8,69.8,69.74,69.76,33100.0,43.6952,43.6952,43.6576,43.6701,33100.0
2014-03-11 11:35:00,69.77,69.84,69.77,69.81,26100.0,43.6764,43.7202,43.6764,43.7014,26100.0
2014-03-11 11:40:00,69.81,69.82,69.72,69.72,29900.0,43.7014,43.7077,43.6451,43.6451,29900.0
2014-03-11 11:45:00,69.72,69.73,69.69,69.71,40900.0,43.6451,43.6513,43.6263,43.6388,40900.0
2014-03-11 11:50:00,69.7,69.71,69.68,69.7,29200.0,43.6326,43.6388,43.62,43.6326,29200.0
2014-03-11 11:55:00,69.71,69.75,69.71,69.72,55000.0,43.6388,43.6639,43.6388,43.6451,55000.0
2014-03-11 12:00:00,69.72,69.74,69.69,69.71,25200.0,43.6451,43.6576,43.6263,43.6388,25200.0
2014-03-11 12:05:00,69.71,69.74,69.66,69.67,17800.0,43.6388,43.6576,43.6075,43.6138,17800.0
2014-03-11 12:10:00,69.68,69.68,69.63,69.63,26900.0,43.62,43.62,43.5887,43.5887,26900.0
2014-03-11 12:15:00,69.63,69.63,69.57,69.57,18800.0,43.5887,43.5887,43.5512,43.5512,18800.0
2014-03-11 12:20:00,69.57,69.6,69.55,69.56,19200.0,43.5512,43.57,43.5387,43.5449,19200.0
2014-03-11 12:25:00,69.57,69.58,69.51,69.52,22400.0,43.5512,43.5574,43.5136,43.5199,22400.0
2014-03-11 12:30:00,69.52,69.58,69.52,69.55,9600.0,43.5199,43.5574,43.5199,43.5387,9600.0
2014-03-11 12:35:00,69.55,69.56,69.53,69.56,6400.0,43.5387,43.5449,43.5261,43.5449,6400.0
2014-03-11 12:40:00,69.55,69.6,69.53,69.6,8900.0,43.5387,43.57,43.5261,43.57,8900.0
2014-03-11 12:45:00,69.6,69.61,69.58,69.6,22700.0,43.57,43.5762,43.5574,43.57,22700.0
2014-03-11 12:50:00,69.61,69.65,69.59,69.61,32900.0,43.5762,43.6013,43.5637,43.5762,32900.0
2014-03-11 12:55:00,69.6,69.64,69.6,69.63,26600.0,43.57,43.595,43.57,43.5887,26600.0
2014-03-11 13:00:00,69.62,69.63,69.59,69.62,22300.0,43.5825,43.5887,43.5637,43.5825,22300.0
2014-03-11 13:05:00,69.63,69.65,69.6,69.64,8600.0,43.5887,43.6013,43.57,43.595,8600.0
2014-03-11 13:10:00,69.64,69.69,69.63,69.68,6200.0,43.595,43.6263,43.5887,43.62,6200.0
2014-03-11 13:15:00,69.68,69.69,69.64,69.65,9500.0,43.62,43.6263,43.595,43.6013,9500.0
2014-03-11 13:20:00,69.65,69.68,69.65,69.65,9300.0,43.6013,43.62,43.6013,43.6013,9300.0
2014-03-11 13:25:00,69.65,69.67,69.63,69.64,18500.0,43.6013,43.6138,43.5887,43.595,18500.0
2014-03-11 13:30:00,69.65,69.73,69.64,69.71,20200.0,43.6013,43.6513,43.595,43.6388,20200.0
2014-03-11 13:35:00,69.71,69.79,69.71,69.78,23000.0,43.6388,43.6889,43.6388,43.6826,23000.0
2014-03-11 13:40:00,69.78,69.79,69.75,69.77,22900.0,43.6826,43.6889,43.6639,43.6764,22900.0
2014-03-11 13:45:00,69.75,69.79,69.73,69.77,30900.0,43.6639,43.6889,43.6513,43.6764,30900.0
2014-03-11 13:50:00,69.76,69.76,69.72,69.74,12500.0,43.6701,43.6701,43.6451,43.6576,12500.0
2014-03-11 13:55:00,69.73,69.73,69.69,69.72,21100.0,43.6513,43.6513,43.6263,43.6451,21100.0
2014-03-11 14:00:00,69.71,69.73,69.65,69.66,21400.0,43.6388,43.6513,43.6013,43.6075,21400.0
2014-03-11 14:05:00,69.66,69.69,69.64,69.66,26500.0,43.6075,43.6263,43.595,43.6075,26500.0
2014-03-11 14:10:00,69.65,69.68,69.64,69.64,23000.0,43.6013,43.62,43.595,43.595,23000.0
2014-03-11 14:15:00,69.64,69.66,69.63,69.64,14600.0,43.595,43.6075,43.5887,43.595,14600.0
2014-03-11 14:20:00,69.64,69.68,69.61,69.62,18800.0,43.595,43.62,43.5762,43.5825,18800.0
2014-03-11 14:25:00,69.61,69.67,69.6,69.63,17900.0,43.5762,43.6138,43.57,43.5887,17900.0
2014-03-11 14:30:00,69.63,69.64,69.57,69.59,61300.0,43.5887,43.595,43.5512,43.5637,61300.0
2014-03-11 14:35:00,69.6,69.61,69.53,69.54,27600.0,43.57,43.5762,43.5261,43.5324,27600.0
2014-03-11 14:40:00,69.56,69.56,69.5,69.54,15600.0,43.5449,43.5449,43.5074,43.5324,15600.0
2014-03-11 14:45:00,69.54,69.61,69.51,69.58,37900.0,43.5324,43.5762,43.5136,43.5574,37900.0
2014-03-11 14:50:00,69.58,69.6,69.56,69.59,24300.0,43.5574,43.57,43.5449,43.5637,24300.0
2014-03-11 14:55:00,69.58,69.61,69.55,69.56,33400.0,43.5574,43.5762,43.5387,43.5449,33400.0
2014-03-11 15:00:00,69.55,69.6,69.55,69.6,48400.0,43.5387,43.57,43.5387,43.57,48400.0
2014-03-11 15:05:00,69.59,69.59,69.53,69.55,24400.0,43.5637,43.5637,43.5261,43.5387,24400.0
2014-03-11 15:10:00,69.55,69.55,69.47,69.48,21600.0,43.5387,43.5387,43.4886,43.4948,21600.0
2014-03-11 15:15:00,69.47,69.52,69.47,69.48,14700.0,43.4886,43.5199,43.4886,43.4948,14700.0
2014-03-11 15:20:00,69.47,69.54,69.46,69.52,22300.0,43.4886,43.5324,43.4823,43.5199,22300.0
2014-03-11 15:25:00,69.52,69.52,69.45,69.46,17700.0,43.5199,43.5199,43.4761,43.4823,17700.0
2014-03-11 15:30:00,69.47,69.52,69.45,69.5,29800.0,43.4886,43.5199,43.4761,43.5074,29800.0
2014-03-11 15:35:00,69.5,69.51,69.44,69.46,33700.0,43.5074,43.5136,43.4698,43.4823,33700.0
2014-03-11 15:40:00,69.47,69.51,69.45,69.46,32700.0,43.4886,43.5136,43.4761,43.4823,32700.0
2014-03-11 15:45:00,69.46,69.47,69.42,69.44,31500.0,43.4823,43.4886,43.4573,43.4698,31500.0
2014-03-11 15:50:00,69.44,69.49,69.43,69.48,64900.0,43.4698,43.5011,43.4635,43.4948,64900.0
2014-03-11 15:55:00,69.48,69.51,69.46,69.48,87300.0,43.4948,43.5136,43.4823,43.4948,87300.0
2014-03-12 09:30:00,69.43,69.8,69.41,69.69,60700.0,43.4635,43.6952,43.451,43.6263,60700.0
2014-03-12 09:35:00,69.69,69.73,69.57,69.64,27800.0,43.6263,43.6513,43.5512,43.595,27800.0
2014-03-12 09:40:00,69.64,69.64,69.55,69.6,24300.0,43.595,43.595,43.5387,43.57,24300.0
2014-03-12 09:45:00,69.6,69.74,69.54,69.69,55300.0,43.57,43.6576,43.5324,43.6263,55300.0
2014-03-12 09:50:00,69.65,69.75,69.65,69.74,39900.0,43.6013,43.6639,43.6013,43.6576,39900.0
2014-03-12 09:55:00,69.74,69.77,69.66,69.72,34500.0,43.6576,43.6764,43.6075,43.6451,34500.0
2014-03-12 10:00:00,69.74,69.77,69.69,69.75,28900.0,43.6576,43.6764,43.6263,43.6639,28900.0
2014-03-12 10:05:00,69.75,69.85,69.71,69.85,22400.0,43.6639,43.7265,43.6388,43.7265,22400.0
2014-03-12 10:10:00,69.85,69.88,69.83,69.83,40700.0,43.7265,43.7452,43.7139,43.7139,40700.0
2014-03-12 10:15:00,69.83,69.84,69.78,69.8,36200.0,43.7139,43.7202,43.6826,43.6952,36200.0
2014-03-12 10:20:00,69.81,69.84,69.79,69.8,26600.0,43.7014,43.7202,43.6889,43.6952,26600.0
2014-03-12 10:25:00,69.8,69.85,69.78,69.83,31700.0,43.6952,43.7265,43.6826,43.7139,31700.0
2014-03-12 10:30:00,69.83,69.86,69.81,69.83,35400.0,43.7139,43.7327,43.7014,43.7139,35400.0
2014-03-12 10:35:00,69.83,69.86,69.82,69.83,14500.0,43.7139,43.7327,43.7077,43.7139,14500.0
2014-03-12 10:40:00,69.84,69.87,69.82,69.86,11000.0,43.7202,43.739,43.7077,43.7327,11000.0
2014-03-12 10:45:00,69.86,69.86,69.79,69.83,23700.0,43.7327,43.7327,43.6889,43.7139,23700.0
2014-03-12 10:50:00,69.82,69.84,69.8,69.82,31100.0,43.7077,43.7202,43.6952,43.7077,31100.0
2014-03-12 10:55:00,69.83,69.92,69.83,69.91,20400.0,43.7139,43.7703,43.7139,43.764,20400.0
2014-03-12 11:00:00,69.9,69.91,69.86,69.86,7800.0,43.7578,43.764,43.7327,43.7327,7800.0
2014-03-12 11:05:00,69.86,69.92,69.85,69.89,13300.0,43.7327,43.7703,43.7265,43.7515,13300.0
2014-03-12 11:10:00,69.89,69.92,69.88,69.91,11800.0,43.7515,43.7703,43.7452,43.764,11800.0
2014-03-12 11:15:00,69.9,69.94,69.9,69.93,20500.0,43.7578,43.7828,43.7578,43.7765,20500.0
2014-03-12 11:20:00,69.93,70.0,69.92,70.0,60100.0,43.7765,43.8204,43.7703,43.8204,60100.0
2014-03-12 11:25:00,70.0,70.01,69.94,69.95,30700.0,43.8204,43.8266,43.7828,43.7891,30700.0
2014-03-12 11:30:00,69.95,69.97,69.94,69.96,18400.0,43.7891,43.8016,43.7828,43.7953,18400.0
2014-03-12 11:35:00,69.96,70.0,69.93,70.0,87300.0,43.7953,43.8204,43.7765,43.8204,87300.0
2014-03-12 11:40:00,70.0,70.04,69.98,70.02,38400.0,43.8204,43.8454,43.8078,43.8329,38400.0
2014-03-12 11:45:00,70.02,70.07,70.01,70.04,77000.0,43.8329,43.8642,43.8266,43.8454,77000.0
2014-03-12 11:50:00,70.05,70.06,70.01,70.04,17300.0,43.8517,43.8579,43.8266,43.8454,17300.0
2014-03-12 11:55:00,70.04,70.05,69.96,69.99,13400.0,43.8454,43.8517,43.7953,43.8141,13400.0
2014-03-12 12:00:00,69.98,70.09,69.98,70.06,24600.0,43.8078,43.8767,43.8078,43.8579,24600.0
2014-03-12 12:05:00,70.07,70.14,70.06,70.14,17100.0,43.8642,43.908,43.8579,43.908,17100.0
2014-03-12 12:10:00,70.14,70.15,70.09,70.1,8000.0,43.908,43.9143,43.8767,43.883,8000.0
2014-03-12 12:15:00,70.11,70.13,70.09,70.11,10300.0,43.8892,43.9017,43.8767,43.8892,10300.0
2014-03-12 12:20:00,70.11,70.12,70.07,70.09,14400.0,43.8892,43.8955,43.8642,43.8767,14400.0
2014-03-12 12:25:00,70.09,70.09,70.03,70.04,10500.0,43.8767,43.8767,43.8391,43.8454,10500.0
2014-03-12 12:30:00,70.05,70.05,70.0,70.0,15700.0,43.8517,43.8517,43.8204,43.8204,15700.0
2014-03-12 12:35:00,70.01,70.02,69.96,69.96,12700.0,43.8266,43.8329,43.7953,43.7953,12700.0
2014-03-12 12:40:00,69.95,69.98,69.94,69.98,20900.0,43.7891,43.8078,43.7828,43.8078,20900.0
2014-03-12 12:45:00,69.98,70.03,69.98,70.02,26000.0,43.8078,43.8391,43.8078,43.8329,26000.0
2014-03-12 12:50:00,70.02,70.05,70.01,70.05,13500.0,43.8329,43.8517,43.8266,43.8517,13500.0
2014-03-12 12:55:00,70.04,70.08,70.0,70.03,70100.0,43.8454,43.8704,43.8204,43.8391,70100.0
2014-03-12 13:00:00,70.04,70.11,70.04,70.11,39000.0,43.8454,43.8892,43.8454,43.8892,39000.0
2014-03-12 13:05:00,70.1,70.14,70.1,70.13,13000.0,43.883,43.908,43.883,43.9017,13000.0
2014-03-12 13:10:00,70.11,70.11,70.06,70.07,18700.0,43.8892,43.8892,43.8579,43.8642,18700.0
2014-03-12 13:15:00,70.06,70.1,70.03,70.06,42700.0,43.8579,43.883,43.8391,43.8579,42700.0
2014-03-12 13:20:00,70.06,70.11,70.03,70.09,70900.0,43.8579,43.8892,43.8391,43.8767,70900.0
2014-03-12 13:25:00,70.09,70.13,70.09,70.12,8300.0,43.8767,43.9017,43.8767,43.8955,8300.0
2014-03-12 13:30:00,70.12,70.15,70.12,70.13,50300.0,43.8955,43.9143,43.8955,43.9017,50300.0
2014-03-12 13:35:00,70.13,70.14,70.09,70.13,27900.0,43.9017,43.908,43.8767,43.9017,27900.0
2014-03-12 13:40:00,70.12,70.15,70.1,70.1,13900.0,43.8955,43.9143,43.883,43.883,13900.0
2014-03-12 13:45:00,70.11,70.12,70.09,70.09,20300.0,43.8892,43.8955,43.8767,43.8767,20300.0
2014-03-12 13:50:00,70.1,70.11,70.08,70.09,12700.0,43.883,43.8892,43.8704,43.8767,12700.0
2014-03-12 13:55:00,70.09,70.14,70.09,70.13,18900.0,43.8767,43.908,43.8767,43.9017,18900.0
2014-03-12 14:00:00,70.13,70.14,70.1,70.14,56300.0,43.9017,43.908,43.883,43.908,56300.0
2014-03-12 14:05:00,70.14,70.14,70.09,70.09,14300.0,43.908,43.908,43.8767,43.8767,14300.0
2014-03-12 14:10:00,70.1,70.15,70.09,70.14,17200.0,43.883,43.9143,43.8767,43.908,17200.0
2014-03-12 14:15:00,70.14,70.14,70.12,70.14,10300.0,43.908,43.908,43.8955,43.908,10300.0
2014-03-12 14:20:00,70.14,70.19,70.13,70.18,26300.0,43.908,43.9393,43.9017,43.933,26300.0
2014-03-12 14:25:00,70.18,70.2,70.17,70.18,19600.0,43.933,43.9456,43.9268,43.933,19600.0
2014-03-12 14:30:00,70.18,70.18,70.15,70.18,18300.0,43.933,43.933,43.9143,43.933,18300.0
2014-03-12 14:35:00,70.18,70.2,70.17,70.19,15800.0,43.933,43.9456,43.9268,43.9393,15800.0
2014-03-12 14:40:00,70.19,70.24,70.17,70.23,32900.0,43.9393,43.9706,43.9268,43.9643,32900.0
2014-03-12 14:45:00,70.23,70.25,70.22,70.23,20700.0,43.9643,43.9769,43.9581,43.9643,20700.0
2014-03-12 14:50:00,70.22,70.25,70.22,70.23,9900.0,43.9581,43.9769,43.9581,43.9643,9900.0
2014-03-12 14:55:00,70.23,70.24,70.2,70.21,23000.0,43.9643,43.9706,43.9456,43.9518,23000.0
2014-03-12 15:00:00,70.21,70.22,70.18,70.22,22100.0,43.9518,43.9581,43.933,43.9581,22100.0
2014-03-12 15:05:00,70.21,70.22,70.19,70.2,21400.0,43.9518,43.9581,43.9393,43.9456,21400.0
2014-03-12 15:10:00,70.21,70.22,70.18,70.2,21900.0,43.9518,43.9581,43.933,43.9456,21900.0
2014-03-12 15:15:00,70.19,70.19,70.14,70.17,106200.0,43.9393,43.9393,43.908,43.9268,106200.0
2014-03-12 15:20:00,70.18,70.25,70.18,70.24,59200.0,43.933,43.9769,43.933,43.9706,59200.0
2014-03-12 15:25:00,70.23,70.24,70.2,70.21,26800.0,43.9643,43.9706,43.9456,43.9518,26800.0
2014-03-12 15:30:00,70.21,70.21,70.17,70.19,47900.0,43.9518,43.9518,43.9268,43.9393,47900.0
2014-03-12 15:35:00,70.19,70.22,70.17,70.22,43800.0,43.9393,43.9581,43.9268,43.9581,43800.0
2014-03-12 15:40:00,70.22,70.24,70.2,70.24,73500.0,43.9581,43.9706,43.9456,43.9706,73500.0
2014-03-12 15:45:00,70.25,70.32,70.23,70.32,87700.0,43.9769,44.0207,43.9643,44.0207,87700.0
2014-03-12 15:50:00,70.32,70.39,70.31,70.36,138100.0,44.0207,44.0645,44.0144,44.0457,138100.0
2014-03-12 15:55:00,70.37,70.38,70.29,70.36,271300.0,44.052,44.0582,44.0019,44.0457,271300.0
2014-03-13 09:30:00,70.39,70.55,70.36,70.44,56100.0,44.0645,44.1647,44.0457,44.0958,56100.0
2014-03-13 09:35:00,70.44,70.46,70.27,70.4,21200.0,44.0958,44.1083,43.9894,44.0708,21200.0
2014-03-13 09:40:00,70.42,70.62,70.36,70.6,13500.0,44.0833,44.2085,44.0457,44.196,13500.0
2014-03-13 09:45:00,70.57,70.64,70.48,70.6,25300.0,44.1772,44.221,44.1208,44.196,25300.0
2014-03-13 09:50:00,70.58,70.61,70.51,70.52,12900.0,44.1834,44.2022,44.1396,44.1459,12900.0
2014-03-13 09:55:00,70.52,70.53,70.47,70.48,11900.0,44.1459,44.1521,44.1146,44.1208,11900.0
2014-03-13 10:00:00,70.49,70.53,70.39,70.44,30100.0,44.1271,44.1521,44.0645,44.0958,30100.0
2014-03-13 10:05:00,70.45,70.54,70.44,70.54,20700.0,44.1021,44.1584,44.0958,44.1584,20700.0
2014-03-13 10:10:00,70.54,70.57,70.47,70.57,20900.0,44.1584,44.1772,44.1146,44.1772,20900.0
2014-03-13 10:15:00,70.55,70.61,70.53,70.54,22100.0,44.1647,44.2022,44.1521,44.1584,22100.0
2014-03-13 10:20:00,70.55,70.56,70.45,70.56,105200.0,44.1647,44.1709,44.1021,44.1709,105200.0
2014-03-13 10:25:00,70.56,70.75,70.54,70.75,29100.0,44.1709,44.2899,44.1584,44.2899,29100.0
2014-03-13 10:30:00,70.76,70.84,70.72,70.72,35800.0,44.2961,44.3462,44.2711,44.2711,35800.0
2014-03-13 10:35:00,70.71,70.74,70.68,70.72,32500.0,44.2648,44.2836,44.246,44.2711,32500.0
2014-03-13 10:40:00,70.71,70.71,70.64,70.68,11600.0,44.2648,44.2648,44.221,44.246,11600.0
2014-03-13 10:45:00,70.68,70.69,70.56,70.63,18700.0,44.246,44.2523,44.1709,44.2147,18700.0
2014-03-13 10:50:00,70.64,70.72,70.64,70.7,17600.0,44.221,44.2711,44.221,44.2586,17600.0
2014-03-13 10:55:00,70.7,70.73,70.68,70.71,19200.0,44.2586,44.2773,44.246,44.2648,19200.0
2014-03-13 11:00:00,70.72,70.73,70.63,70.64,271900.0,44.2711,44.2773,44.2147,44.221,271900.0
2014-03-13 11:05:00,70.63,70.71,70.61,70.68,55800.0,44.2147,44.2648,44.2022,44.246,55800.0
2014-03-13 11:10:00,70.68,70.74,70.61,70.69,225900.0,44.246,44.2836,44.2022,44.2523,225900.0
2014-03-13 11:15:00,70.7,70.75,70.68,70.69,51800.0,44.2586,44.2899,44.246,44.2523,51800.0
2014-03-13 11:20:00,70.71,70.82,70.69,70.81,47000.0,44.2648,44.3337,44.2523,44.3274,47000.0
2014-03-13 11:25:00,70.83,70.84,70.74,70.74,18500.0,44.3399,44.3462,44.2836,44.2836,18500.0
2014-03-13 11:30:00,70.75,70.82,70.73,70.82,39800.0,44.2899,44.3337,44.2773,44.3337,39800.0
2014-03-13 11:35:00,70.81,70.88,70.81,70.86,26400.0,44.3274,44.3712,44.3274,44.3587,26400.0
2014-03-13 11:40:00,70.87,70.9,70.85,70.88,17400.0,44.365,44.3838,44.3525,44.3712,17400.0
2014-03-13 11:45:00,70.89,70.9,70.83,70.86,20400.0,44.3775,44.3838,44.3399,44.3587,20400.0
2014-03-13 11:50:00,70.85,70.9,70.84,70.85,53800.0,44.3525,44.3838,44.3462,44.3525,53800.0
2014-03-13 11:55:00,70.85,70.86,70.81,70.82,18400.0,44.3525,44.3587,44.3274,44.3337,18400.0
2014-03-13 12:00:00,70.82,70.83,70.79,70.81,35700.0,44.3337,44.3399,44.3149,44.3274,35700.0
2014-03-13 12:05:00,70.81,70.81,70.68,70.74,63600.0,44.3274,44.3274,44.246,44.2836,63600.0
2014-03-13 12:10:00,70.74,70.74,70.64,70.65,16900.0,44.2836,44.2836,44.221,44.2273,16900.0
2014-03-13 12:15:00,70.64,70.68,70.64,70.66,28100.0,44.221,44.246,44.221,44.2335,28100.0
2014-03-13 12:20:00,70.65,70.72,70.65,70.69,16000.0,44.2273,44.2711,44.2273,44.2523,16000.0
2014-03-13 12:25:00,70.68,70.71,70.66,70.67,13700.0,44.246,44.2648,44.2335,44.2398,13700.0
2014-03-13 12:30:00,70.68,70.73,70.66,70.69,29200.0,44.246,44.2773,44.2335,44.2523,29200.0
2014-03-13 12:35:00,70.69,70.7,70.59,70.65,38000.0,44.2523,44.2586,44.1897,44.2273,38000.0
2014-03-13 12:40:00,70.65,70.68,70.63,70.66,27900.0,44.2273,44.246,44.2147,44.2335,27900.0
2014-03-13 12:45:00,70.65,70.68,70.59,70.67,23200.0,44.2273,44.246,44.1897,44.2398,23200.0
2014-03-13 12:50:00,70.67,70.69,70.61,70.67,14300.0,44.2398,44.2523,44.2022,44.2398,14300.0
2014-03-13 12:55:00,70.66,70.82,70.64,70.82,35800.0,44.2335,44.3337,44.221,44.3337,35800.0
2014-03-13 13:00:00,70.83,70.86,70.77,70.81,37400.0,44.3399,44.3587,44.3024,44.3274,37400.0
2014-03-13 13:05:00,70.81,70.87,70.78,70.86,17800.0,44.3274,44.365,44.3086,44.3587,17800.0
2014-03-13 13:10:00,70.85,70.88,70.84,70.88,15400.0,44.3525,44.3712,44.3462,44.3712,15400.0
2014-03-13 13:15:00,70.88,70.9,70.83,70.9,15300.0,44.3712,44.3838,44.3399,44.3838,15300.0
2014-03-13 13:20:00,70.9,70.97,70.89,70.92,22200.0,44.3838,44.4276,44.3775,44.3963,22200.0
2014-03-13 13:25:00,70.91,70.97,70.9,70.97,43600.0,44.39,44.4276,44.3838,44.4276,43600.0
2014-03-13 13:30:00,70.96,70.98,70.91,70.97,18200.0,44.4213,44.4338,44.39,44.4276,18200.0
2014-03-13 13:35:00,70.97,70.99,70.95,70.99,15600.0,44.4276,44.4401,44.4151,44.4401,15600.0
2014-03-13 13:40:00,70.99,70.99,70.9,70.95,31000.0,44.4401,44.4401,44.3838,44.4151,31000.0
2014-03-13 13:45:00,70.95,70.96,70.9,70.93,59000.0,44.4151,44.4213,44.3838,44.4025,59000.0
2014-03-13 13:50:00,70.92,70.95,70.86,70.87,95700.0,44.3963,44.4151,44.3587,44.365,95700.0
2014-03-13 13:55:00,70.87,70.9,70.86,70.89,31900.0,44.365,44.3838,44.3587,44.3775,31900.0
2014-03-13 14:00:00,70.88,70.88,70.85,70.85,36200.0,44.3712,44.3712,44.3525,44.3525,36200.0
2014-03-13 14:05:00,70.85,70.85,70.77,70.77,36100.0,44.3525,44.3525,44.3024,44.3024,36100.0
2014-03-13 14:10:00,70.77,70.81,70.74,70.76,32600.0,44.3024,44.3274,44.2836,44.2961,32600.0
2014-03-13 14:15:00,70.77,70.78,70.74,70.76,39100.0,44.3024,44.3086,44.2836,44.2961,39100.0
2014-03-13 14:20:00,70.76,70.8,70.74,70.77,41800.0,44.2961,44.3212,44.2836,44.3024,41800.0
2014-03-13 14:25:00,70.77,70.77,70.73,70.74,35000.0,44.3024,44.3024,44.2773,44.2836,35000.0
2014-03-13 14:30:00,70.72,70.77,70.72,70.77,27900.0,44.2711,44.3024,44.2711,44.3024,27900.0
2014-03-13 14:35:00,70.76,70.81,70.73,70.78,25100.0,44.2961,44.3274,44.2773,44.3086,25100.0
2014-03-13 14:40:00,70.79,70.82,70.78,70.81,26200.0,44.3149,44.3337,44.3086,44.3274,26200.0
2014-03-13 14:45:00,70.82,70.84,70.78,70.82,34500.0,44.3337,44.3462,44.3086,44.3337,34500.0
2014-03-13 14:50:00,70.82,70.85,70.78,70.8,57000.0,44.3337,44.3525,44.3086,44.3212,57000.0
2014-03-13 14:55:00,70.8,70.93,70.79,70.85,86400.0,44.3212,44.4025,44.3149,44.3525,86400.0
2014-03-13 15:00:00,70.84,70.91,70.81,70.88,41700.0,44.3462,44.39,44.3274,44.3712,41700.0
2014-03-13 15:05:00,70.89,70.89,70.78,70.79,35100.0,44.3775,44.3775,44.3086,44.3149,35100.0
2014-03-13 15:10:00,70.78,70.79,70.73,70.74,34200.0,44.3086,44.3149,44.2773,44.2836,34200.0
2014-03-13 15:15:00,70.75,70.75,70.66,70.67,26800.0,44.2899,44.2899,44.2335,44.2398,26800.0
2014-03-13 15:20:00,70.66,70.71,70.63,70.71,62100.0,44.2335,44.2648,44.2147,44.2648,62100.0
2014-03-13 15:25:00,70.71,70.72,70.69,70.69,15700.0,44.2648,44.2711,44.2523,44.2523,15700.0
2014-03-13 15:30:00,70.7,70.72,70.64,70.65,81600.0,44.2586,44.2711,44.221,44.2273,81600.0
2014-03-13 15:35:00,70.65,70.67,70.63,70.64,50900.0,44.2273,44.2398,44.2147,44.221,50900.0
2014-03-13 15:40:00,70.64,70.66,70.62,70.62,77500.0,44.221,44.2335,44.2085,44.2085,77500.0
2014-03-13 15:45:00,70.63,70.67,70.61,70.66,105200.0,44.2147,44.2398,44.2022,44.2335,105200.0
2014-03-13 15:50:00,70.66,70.67,70.57,70.58,73000.0,44.2335,44.2398,44.1772,44.1834,73000.0
2014-03-13 15:55:00,70.58,70.6,70.57,70.57,158000.0,44.1834,44.196,44.1772,44.1772,158000.0
2014-03-14 09:30:00,70.49,70.69,70.34,70.69,40500.0,44.1271,44.2523,44.0332,44.2523,40500.0
2014-03-14 09:35:00,70.69,70.93,70.66,70.93,25900.0,44.2523,44.4025,44.2335,44.4025,25900.0
2014-03-14 09:40:00,70.94,71.0,70.9,70.97,28900.0,44.4088,44.4464,44.3838,44.4276,28900.0
2014-03-14 09:45:00,70.95,70.99,70.88,70.99,17400.0,44.4151,44.4401,44.3712,44.4401,17400.0
2014-03-14 09:50:00,71.0,71.08,70.97,71.06,15700.0,44.4464,44.4964,44.4276,44.4839,15700.0
2014-03-14 09:55:00,71.06,71.13,70.86,70.86,28600.0,44.4839,44.5277,44.3587,44.3587,28600.0
2014-03-14 10:00:00,70.86,70.93,70.84,70.86,35900.0,44.3587,44.4025,44.3462,44.3587,35900.0
2014-03-14 10:05:00,70.87,70.88,70.76,70.8,65300.0,44.365,44.3712,44.2961,44.3212,65300.0
2014-03-14 10:10:00,70.81,70.81,70.72,70.74,55700.0,44.3274,44.3274,44.2711,44.2836,55700.0
2014-03-14 10:15:00,70.74,70.79,70.67,70.71,20200.0,44.2836,44.3149,44.2398,44.2648,20200.0
2014-03-14 10:20:00,70.7,70.74,70.67,70.7,25200.0,44.2586,44.2836,44.2398,44.2586,25200.0
2014-03-14 10:25:00,70.7,70.76,70.69,70.75,20200.0,44.2586,44.2961,44.2523,44.2899,20200.0
2014-03-14 10:30:00,70.74,70.77,70.7,70.75,37500.0,44.2836,44.3024,44.2586,44.2899,37500.0
2014-03-14 10:35:00,70.74,70.89,70.73,70.89,37000.0,44.2836,44.3775,44.2773,44.3775,37000.0
2014-03-14 10:40:00,70.89,70.89,70.83,70.89,37100.0,44.3775,44.3775,44.3399,44.3775,37100.0
2014-03-14 10:45:00,70.89,70.89,70.81,70.83,25400.0,44.3775,44.3775,44.3274,44.3399,25400.0
2014-03-14 10:50:00,70.83,70.99,70.83,70.98,33700.0,44.3399,44.4401,44.3399,44.4338,33700.0
2014-03-14 10:55:00,70.96,70.99,70.88,70.9,18900.0,44.4213,44.4401,44.3712,44.3838,18900.0
2014-03-14 11:00:00,70.9,70.9,70.83,70.84,19200.0,44.3838,44.3838,44.3399,44.3462,19200.0
2014-03-14 11:05:00,70.85,70.86,70.79,70.81,42900.0,44.3525,44.3587,44.3149,44.3274,42900.0
2014-03-14 11:10:00,70.83,70.85,70.82,70.83,19900.0,44.3399,44.3525,44.3337,44.3399,19900.0
2014-03-14 11:15:00,70.84,70.84,70.8,70.81,21900.0,44.3462,44.3462,44.3212,44.3274,21900.0
2014-03-14 11:20:00,70.81,70.83,70.68,70.7,62300.0,44.3274,44.3399,44.246,44.2586,62300.0
2014-03-14 11:25:00,70.69,70.71,70.66,70.69,19700.0,44.2523,44.2648,44.2335,44.2523,19700.0
2014-03-14 11:30:00,70.7,70.75,70.67,70.73,69000.0,44.2586,44.2899,44.2398,44.2773,69000.0
2014-03-14 11:35:00,70.73,70.85,70.73,70.84,41100.0,44.2773,44.3525,44.2773,44.3462,41100.0
2014-03-14 11:40:00,70.85,70.97,70.83,70.96,42400.0,44.3525,44.4276,44.3399,44.4213,42400.0
2014-03-14 11:45:00,70.96,71.03,70.95,71.02,24100.0,44.4213,44.4651,44.4151,44.4589,24100.0
2014-03-14 11:50:00,71.03,71.04,70.94,70.98,29300.0,44.4651,44.4714,44.4088,44.4338,29300.0
2014-03-14 11:55:00,70.98,71.01,70.97,70.99,19900.0,44.4338,44.4526,44.4276,44.4401,19900.0
2014-03-14 12:00:00,71.0,71.01,70.91,70.93,28500.0,44.4464,44.4526,44.39,44.4025,28500.0
2014-03-14 12:05:00,70.94,71.0,70.94,70.94,52100.0,44.4088,44.4464,44.4088,44.4088,52100.0
2014-03-14 12:10:00,70.95,70.96,70.94,70.96,9000.0,44.4151,44.4213,44.4088,44.4213,9000.0
2014-03-14 12:15:00,70.96,70.98,70.91,70.92,26600.0,44.4213,44.4338,44.39,44.3963,26600.0
2014-03-14 12:20:00,70.93,70.95,70.92,70.95,10400.0,44.4025,44.4151,44.3963,44.4151,10400.0
2014-03-14 12:25:00,70.94,70.95,70.87,70.88,27600.0,44.4088,44.4151,44.365,44.3712,27600.0
2014-03-14 12:30:00,70.88,70.88,70.77,70.78,37700.0,44.3712,44.3712,44.3024,44.3086,37700.0
2014-03-14 12:35:00,70.79,70.86,70.75,70.85,43200.0,44.3149,44.3587,44.2899,44.3525,43200.0
2014-03-14 12:40:00,70.86,70.92,70.85,70.91,15600.0,44.3587,44.3963,44.3525,44.39,15600.0
2014-03-14 12:45:00,70.92,70.96,70.9,70.95,15800.0,44.3963,44.4213,44.3838,44.4151,15800.0
2014-03-14 12:50:00,70.96,70.97,70.94,70.96,7300.0,44.4213,44.4276,44.4088,44.4213,7300.0
2014-03-14 12:55:00,70.96,70.97,70.95,70.97,8700.0,44.4213,44.4276,44.4151,44.4276,8700.0
2014-03-14 13:00:00,70.98,70.98,70.95,70.98,13800.0,44.4338,44.4338,44.4151,44.4338,13800.0
2014-03-14 13:05:00,70.99,71.01,70.92,70.94,40900.0,44.4401,44.4526,44.3963,44.4088,40900.0
2014-03-14 13:10:00,70.95,70.95,70.87,70.87,31600.0,44.4151,44.4151,44.365,44.365,31600.0
2014-03-14 13:15:00,70.87,70.93,70.85,70.93,14600.0,44.365,44.4025,44.3525,44.4025,14600.0
2014-03-14 13:20:00,70.92,71.0,70.92,70.95,25300.0,44.3963,44.4464,44.3963,44.4151,25300.0
2014-03-14 13:25:00,70.95,70.97,70.94,70.95,10100.0,44.4151,44.4276,44.4088,44.4151,10100.0
2014-03-14 13:30:00,70.96,70.96,70.91,70.93,11100.0,44.4213,44.4213,44.39,44.4025,11100.0
2014-03-14 13:35:00,70.92,70.95,70.92,70.93,14500.0,44.3963,44.4151,44.3963,44.4025,14500.0
2014-03-14 13:40:00,70.93,70.93,70.88,70.89,17900.0,44.4025,44.4025,44.3712,44.3775,17900.0
2014-03-14 13:45:00,70.88,70.91,70.88,70.9,14500.0,44.3712,44.39,44.3712,44.3838,14500.0
2014-03-14 13:50:00,70.89,70.96,70.89,70.9,14500.0,44.3775,44.4213,44.3775,44.3838,14500.0
2014-03-14 13:55:00,70.9,70.92,70.89,70.91,9100.0,44.3838,44.3963,44.3775,44.39,9100.0
2014-03-14 14:00:00,70.91,70.92,70.89,70.92,9300.0,44.39,44.3963,44.3775,44.3963,9300.0
2014-03-14 14:05:00,70.93,70.94,70.89,70.89,10000.0,44.4025,44.4088,44.3775,44.3775,10000.0
2014-03-14 14:10:00,70.89,70.9,70.86,70.89,12800.0,44.3775,44.3838,44.3587,44.3775,12800.0
2014-03-14 14:15:00,70.89,70.91,70.87,70.88,13500.0,44.3775,44.39,44.365,44.3712,13500.0
2014-03-14 14:20:00,70.88,70.89,70.86,70.88,24200.0,44.3712,44.3775,44.3587,44.3712,24200.0
2014-03-14 14:25:00,70.87,70.89,70.85,70.85,10600.0,44.365,44.3775,44.3525,44.3525,10600.0
2014-03-14 14:30:00,70.86,70.86,70.83,70.84,14900.0,44.3587,44.3587,44.3399,44.3462,14900.0
2014-03-14 14:35:00,70.84,70.84,70.76,70.76,26600.0,44.3462,44.3462,44.2961,44.2961,26600.0
2014-03-14 14:40:00,70.76,70.8,70.73,70.78,23500.0,44.2961,44.3212,44.2773,44.3086,23500.0
2014-03-14 14:45:00,70.78,70.83,70.77,70.79,22800.0,44.3086,44.3399,44.3024,44.3149,22800.0
2014-03-14 14:50:00,70.79,70.8,70.72,70.73,18300.0,44.3149,44.3212,44.2711,44.2773,18300.0
2014-03-14 14:55:00,70.73,70.74,70.67,70.68,19100.0,44.2773,44.2836,44.2398,44.246,19100.0
2014-03-14 15:00:00,70.68,70.73,70.68,70.72,12800.0,44.246,44.2773,44.246,44.2711,12800.0
2014-03-14 15:05:00,70.71,70.71,70.62,70.62,33800.0,44.2648,44.2648,44.2085,44.2085,33800.0
2014-03-14 15:10:00,70.62,70.64,70.61,70.63,14600.0,44.2085,44.221,44.2022,44.2147,14600.0
2014-03-14 15:15:00,70.64,70.65,70.61,70.64,14100.0,44.221,44.2273,44.2022,44.221,14100.0
2014-03-14 15:20:00,70.64,70.71,70.64,70.69,32400.0,44.221,44.2648,44.221,44.2523,32400.0
2014-03-14 15:25:00,70.7,70.71,70.67,70.68,33800.0,44.2586,44.2648,44.2398,44.246,33800.0
2014-03-14 15:30:00,70.68,70.73,70.66,70.7,32700.0,44.246,44.2773,44.2335,44.2586,32700.0
2014-03-14 15:35:00,70.7,70.71,70.66,70.7,128800.0,44.2586,44.2648,44.2335,44.2586,128800.0
2014-03-14 15:40:00,70.7,70.72,70.67,70.71,110500.0,44.2586,44.2711,44.2398,44.2648,110500.0
2014-03-14 15:45:00,70.7,70.72,70.65,70.68,58100.0,44.2586,44.2711,44.2273,44.246,58100.0
2014-03-14 15:50:00,70.68,70.68,70.63,70.67,79000.0,44.246,44.246,44.2147,44.2398,79000.0
2014-03-14 15:55:00,70.67,70.75,70.65,70.7,222000.0,44.2398,44.2899,44.2273,44.2586,222000.0
2014-03-17 09:30:00,70.96,70.98,70.7,70.73,129500.0,44.4213,44.4338,44.2586,44.2773,129500.0
2014-03-17 09:35:00,70.73,70.73,70.5,70.64,60000.0,44.2773,44.2773,44.1334,44.221,60000.0
2014-03-17 09:40:00,70.64,70.87,70.58,70.75,29500.0,44.221,44.365,44.1834,44.2899,29500.0
2014-03-17 09:45:00,70.73,70.84,70.7,70.84,25800.0,44.2773,44.3462,44.2586,44.3462,25800.0
2014-03-17 09:50:00,70.83,70.85,70.71,70.72,30600.0,44.3399,44.3525,44.2648,44.2711,30600.0
2014-03-17 09:55:00,70.73,70.76,70.71,70.75,19200.0,44.2773,44.2961,44.2648,44.2899,19200.0
2014-03-17 10:00:00,70.74,70.81,70.71,70.81,22200.0,44.2836,44.3274,44.2648,44.3274,22200.0
2014-03-17 10:05:00,70.81,70.83,70.73,70.8,17900.0,44.3274,44.3399,44.2773,44.3212,17900.0
2014-03-17 10:10:00,70.83,70.93,70.81,70.92,44700.0,44.3399,44.4025,44.3274,44.3963,44700.0
2014-03-17 10:15:00,70.92,70.97,70.9,70.93,44000.0,44.3963,44.4276,44.3838,44.4025,44000.0
2014-03-17 10:20:00,70.94,70.94,70.89,70.91,46200.0,44.4088,44.4088,44.3775,44.39,46200.0
2014-03-17 10:25:00,70.9,71.08,70.9,71.08,66700.0,44.3838,44.4964,44.3838,44.4964,66700.0
2014-03-17 10:30:00,71.08,71.11,71.04,71.1,23100.0,44.4964,44.5152,44.4714,44.509,23100.0
2014-03-17 10:35:00,71.1,71.1,71.06,71.09,24200.0,44.509,44.509,44.4839,44.5027,24200.0
2014-03-17 10:40:00,71.09,71.12,71.08,71.1,29400.0,44.5027,44.5215,44.4964,44.509,29400.0
2014-03-17 10:45:00,71.1,71.12,71.07,71.11,21000.0,44.509,44.5215,44.4902,44.5152,21000.0
2014-03-17 10:50:00,71.12,71.2,71.12,71.17,25500.0,44.5215,44.5716,44.5215,44.5528,25500.0
2014-03-17 10:55:00,71.16,71.16,71.08,71.11,15200.0,44.5465,44.5465,44.4964,44.5152,15200.0
2014-03-17 11:00:00,71.07,71.11,71.03,71.09,15900.0,44.4902,44.5152,44.4651,44.5027,15900.0
2014-03-17 11:05:00,71.09,71.13,71.08,71.13,25000.0,44.5027,44.5277,44.4964,44.5277,25000.0
2014-03-17 11:10:00,71.12,71.17,71.11,71.16,19500.0,44.5215,44.5528,44.5152,44.5465,19500.0
2014-03-17 11:15:00,71.15,71.25,71.14,71.23,29400.0,44.5403,44.6029,44.534,44.5903,29400.0
2014-03-17 11:20:00,71.24,71.26,71.22,71.23,25800.0,44.5966,44.6091,44.5841,44.5903,25800.0
2014-03-17 11:25:00,71.23,71.28,71.22,71.28,30900.0,44.5903,44.6216,44.5841,44.6216,30900.0
2014-03-17 11:30:00,71.28,71.29,71.21,71.24,33100.0,44.6216,44.6279,44.5778,44.5966,33100.0
2014-03-17 11:35:00,71.23,71.26,71.19,71.25,35300.0,44.5903,44.6091,44.5653,44.6029,35300.0
2014-03-17 11:40:00,71.25,71.28,71.21,71.27,21400.0,44.6029,44.6216,44.5778,44.6154,21400.0
2014-03-17 11:45:00,71.26,71.26,71.19,71.23,47900.0,44.6091,44.6091,44.5653,44.5903,47900.0
2014-03-17 11:50:00,71.23,71.27,71.21,71.26,17300.0,44.5903,44.6154,44.5778,44.6091,17300.0
2014-03-17 11:55:00,71.25,71.26,71.21,71.26,26800.0,44.6029,44.6091,44.5778,44.6091,26800.0
2014-03-17 12:00:00,71.27,71.28,71.22,71.25,28600.0,44.6154,44.6216,44.5841,44.6029,28600.0
2014-03-17 12:05:00,71.26,71.27,71.21,71.22,19900.0,44.6091,44.6154,44.5778,44.5841,19900.0
2014-03-17 12:10:00,71.2,71.29,71.2,71.29,35300.0,44.5716,44.6279,44.5716,44.6279,35300.0
2014-03-17 12:15:00,71.29,71.35,71.29,71.34,14900.0,44.6279,44.6655,44.6279,44.6592,14900.0
2014-03-17 12:20:00,71.34,71.36,71.32,71.34,20000.0,44.6592,44.6717,44.6467,44.6592,20000.0
2014-03-17 12:25:00,71.34,71.36,71.33,71.34,8000.0,44.6592,44.6717,44.6529,44.6592,8000.0
2014-03-17 12:30:00,71.35,71.36,71.32,71.34,20900.0,44.6655,44.6717,44.6467,44.6592,20900.0
2014-03-17 12:35:00,71.34,71.35,71.33,71.35,15200.0,44.6592,44.6655,44.6529,44.6655,15200.0
2014-03-17 12:40:00,71.34,71.35,71.32,71.34,17900.0,44.6592,44.6655,44.6467,44.6592,17900.0
2014-03-17 12:45:00,71.33,71.34,71.29,71.29,12900.0,44.6529,44.6592,44.6279,44.6279,12900.0
2014-03-17 12:50:00,71.29,71.29,71.23,71.28,44900.0,44.6279,44.6279,44.5903,44.6216,44900.0
2014-03-17 12:55:00,71.28,71.29,71.22,71.26,15000.0,44.6216,44.6279,44.5841,44.6091,15000.0
2014-03-17 13:00:00,71.26,71.28,71.23,71.25,26300.0,44.6091,44.6216,44.5903,44.6029,26300.0
2014-03-17 13:05:00,71.25,71.25,71.19,71.2,17200.0,44.6029,44.6029,44.5653,44.5716,17200.0
2014-03-17 13:10:00,71.2,71.2,71.15,71.16,36700.0,44.5716,44.5716,44.5403,44.5465,36700.0
2014-03-17 13:15:00,71.16,71.16,71.09,71.09,30900.0,44.5465,44.5465,44.5027,44.5027,30900.0
2014-03-17 13:20:00,71.1,71.1,71.07,71.07,32200.0,44.509,44.509,44.4902,44.4902,32200.0
2014-03-17 13:25:00,71.08,71.09,71.03,71.03,11900.0,44.4964,44.5027,44.4651,44.4651,11900.0
2014-03-17 13:30:00,71.04,71.09,71.03,71.04,29600.0,44.4714,44.5027,44.4651,44.4714,29600.0
2014-03-17 13:35:00,71.05,71.09,71.04,71.07,22600.0,44.4777,44.5027,44.4714,44.4902,22600.0
2014-03-17 13:40:00,71.06,71.08,71.0,71.02,16800.0,44.4839,44.4964,44.4464,44.4589,16800.0
2014-03-17 13:45:00,71.03,71.03,71.0,71.02,15500.0,44.4651,44.4651,44.4464,44.4589,15500.0
2014-03-17 13:50:00,71.02,71.03,70.95,70.96,31400.0,44.4589,44.4651,44.4151,44.4213,31400.0
2014-03-17 13:55:00,70.96,71.0,70.94,70.97,35800.0,44.4213,44.4464,44.4088,44.4276,35800.0
2014-03-17 14:00:00,70.96,71.01,70.96,71.01,26400.0,44.4213,44.4526,44.4213,44.4526,26400.0
2014-03-17 14:05:00,71.01,71.04,70.99,71.01,30800.0,44.4526,44.4714,44.4401,44.4526,30800.0
2014-03-17 14:10:00,71.01,71.01,70.99,71.0,24500.0,44.4526,44.4526,44.4401,44.4464,24500.0
2014-03-17 14:15:00,71.0,71.04,70.99,71.02,44700.0,44.4464,44.4714,44.4401,44.4589,44700.0
2014-03-17 14:20:00,71.02,71.07,71.02,71.06,35100.0,44.4589,44.4902,44.4589,44.4839,35100.0
2014-03-17 14:25:00,71.06,71.13,71.06,71.12,38000.0,44.4839,44.5277,44.4839,44.5215,38000.0
2014-03-17 14:30:00,71.12,71.14,71.06,71.06,15700.0,44.5215,44.534,44.4839,44.4839,15700.0
2014-03-17 14:35:00,71.06,71.07,71.0,71.02,25700.0,44.4839,44.4902,44.4464,44.4589,25700.0
2014-03-17 14:40:00,71.02,71.06,71.0,71.0,22300.0,44.4589,44.4839,44.4464,44.4464,22300.0
2014-03-17 14:45:00,71.0,71.03,71.0,71.0,24700.0,44.4464,44.4651,44.4464,44.4464,24700.0
2014-03-17 14:50:00,71.01,71.01,70.98,70.99,28700.0,44.4526,44.4526,44.4338,44.4401,28700.0
2014-03-17 14:55:00,70.99,71.02,70.99,71.01,23700.0,44.4401,44.4589,44.4401,44.4526,23700.0
2014-03-17 15:00:00,71.01,71.01,70.98,70.98,42800.0,44.4526,44.4526,44.4338,44.4338,42800.0
2014-03-17 15:05:00,70.98,71.0,70.97,71.0,40400.0,44.4338,44.4464,44.4276,44.4464,40400.0
2014-03-17 15:10:00,70.99,71.01,70.99,70.99,37800.0,44.4401,44.4526,44.4401,44.4401,37800.0
2014-03-17 15:15:00,70.99,71.01,70.98,70.98,40700.0,44.4401,44.4526,44.4338,44.4338,40700.0
2014-03-17 15:20:00,70.98,71.03,70.98,71.02,52800.0,44.4338,44.4651,44.4338,44.4589,52800.0
2014-03-17 15:25:00,71.02,71.04,70.99,71.03,42600.0,44.4589,44.4714,44.4401,44.4651,42600.0
2014-03-17 15:30:00,71.03,71.05,71.0,71.01,42000.0,44.4651,44.4777,44.4464,44.4526,42000.0
2014-03-17 15:35:00,71.01,71.02,70.99,71.02,42800.0,44.4526,44.4589,44.4401,44.4589,42800.0
2014-03-17 15:40:00,71.01,71.02,70.94,70.97,146200.0,44.4526,44.4589,44.4088,44.4276,146200.0
2014-03-17 15:45:00,70.97,71.0,70.96,70.98,155800.0,44.4276,44.4464,44.4213,44.4338,155800.0
2014-03-17 15:50:00,70.98,71.04,70.98,71.02,210500.0,44.4338,44.4714,44.4338,44.4589,210500.0
2014-03-17 15:55:00,71.02,71.11,71.01,71.09,172000.0,44.4589,44.5152,44.4526,44.5027,172000.0
2014-03-18 09:30:00,71.19,71.23,70.71,70.72,70800.0,44.5653,44.5903,44.2648,44.2711,70800.0
2014-03-18 09:35:00,70.74,70.97,70.74,70.88,21400.0,44.2836,44.4276,44.2836,44.3712,21400.0
2014-03-18 09:40:00,70.9,71.01,70.85,70.86,43000.0,44.3838,44.4526,44.3525,44.3587,43000.0
2014-03-18 09:45:00,70.87,70.88,70.79,70.85,64700.0,44.365,44.3712,44.3149,44.3525,64700.0
2014-03-18 09:50:00,70.86,70.99,70.86,70.99,91200.0,44.3587,44.4401,44.3587,44.4401,91200.0
2014-03-18 09:55:00,71.0,71.0,70.93,70.97,12800.0,44.4464,44.4464,44.4025,44.4276,12800.0
2014-03-18 10:00:00,70.98,71.09,70.97,71.01,80200.0,44.4338,44.5027,44.4276,44.4526,80200.0
2014-03-18 10:05:00,71.0,71.02,70.94,70.96,13800.0,44.4464,44.4589,44.4088,44.4213,13800.0
2014-03-18 10:10:00,70.97,70.97,70.85,70.86,16900.0,44.4276,44.4276,44.3525,44.3587,16900.0
2014-03-18 10:15:00,70.86,70.89,70.83,70.86,40900.0,44.3587,44.3775,44.3399,44.3587,40900.0
2014-03-18 10:20:00,70.87,70.88,70.76,70.78,31200.0,44.365,44.3712,44.2961,44.3086,31200.0
2014-03-18 10:25:00,70.79,70.9,70.79,70.89,54100.0,44.3149,44.3838,44.3149,44.3775,54100.0
2014-03-18 10:30:00,70.89,70.93,70.87,70.87,41800.0,44.3775,44.4025,44.365,44.365,41800.0
2014-03-18 10:35:00,70.86,70.86,70.82,70.83,17400.0,44.3587,44.3587,44.3337,44.3399,17400.0
2014-03-18 10:40:00,70.83,70.86,70.76,70.78,27800.0,44.3399,44.3587,44.2961,44.3086,27800.0
2014-03-18 10:45:00,70.78,70.83,70.76,70.76,26800.0,44.3086,44.3399,44.2961,44.2961,26800.0
2014-03-18 10:50:00,70.76,70.79,70.66,70.66,34000.0,44.2961,44.3149,44.2335,44.2335,34000.0
2014-03-18 10:55:00,70.66,70.69,70.55,70.56,54100.0,44.2335,44.2523,44.1647,44.1709,54100.0
2014-03-18 11:00:00,70.56,70.63,70.5,70.63,35100.0,44.1709,44.2147,44.1334,44.2147,35100.0
2014-03-18 11:05:00,70.63,70.64,70.57,70.61,33000.0,44.2147,44.221,44.1772,44.2022,33000.0
2014-03-18 11:10:00,70.6,70.63,70.57,70.63,26900.0,44.196,44.2147,44.1772,44.2147,26900.0
2014-03-18 11:15:00,70.63,70.7,70.62,70.69,12300.0,44.2147,44.2586,44.2085,44.2523,12300.0
2014-03-18 11:20:00,70.69,70.71,70.66,70.66,18900.0,44.2523,44.2648,44.2335,44.2335,18900.0
2014-03-18 11:25:00,70.67,70.68,70.63,70.64,30400.0,44.2398,44.246,44.2147,44.221,30400.0
2014-03-18 11:30:00,70.64,70.65,70.59,70.59,39100.0,44.221,44.2273,44.1897,44.1897,39100.0
2014-03-18 11:35:00,70.59,70.6,70.53,70.54,35200.0,44.1897,44.196,44.1521,44.1584,35200.0
2014-03-18 11:40:00,70.54,70.54,70.4,70.41,60100.0,44.1584,44.1584,44.0708,44.077,60100.0
2014-03-18 11:45:00,70.41,70.41,70.38,70.4,122200.0,44.077,44.077,44.0582,44.0708,122200.0
2014-03-18 11:50:00,70.4,70.42,70.38,70.41,108300.0,44.0708,44.0833,44.0582,44.077,108300.0
2014-03-18 11:55:00,70.4,70.45,70.39,70.45,31900.0,44.0708,44.1021,44.0645,44.1021,31900.0
2014-03-18 12:00:00,70.45,70.5,70.44,70.48,25100.0,44.1021,44.1334,44.0958,44.1208,25100.0
2014-03-18 12:05:00,70.48,70.5,70.47,70.47,23700.0,44.1208,44.1334,44.1146,44.1146,23700.0
2014-03-18 12:10:00,70.47,70.48,70.43,70.44,17800.0,44.1146,44.1208,44.0895,44.0958,17800.0
2014-03-18 12:15:00,70.44,70.44,70.39,70.4,32700.0,44.0958,44.0958,44.0645,44.0708,32700.0
2014-03-18 12:20:00,70.4,70.46,70.38,70.41,41000.0,44.0708,44.1083,44.0582,44.077,41000.0
2014-03-18 12:25:00,70.42,70.42,70.4,70.42,11700.0,44.0833,44.0833,44.0708,44.0833,11700.0
2014-03-18 12:30:00,70.42,70.45,70.41,70.42,34300.0,44.0833,44.1021,44.077,44.0833,34300.0
2014-03-18 12:35:00,70.42,70.47,70.4,70.42,56800.0,44.0833,44.1146,44.0708,44.0833,56800.0
2014-03-18 12:40:00,70.43,70.43,70.38,70.39,46100.0,44.0895,44.0895,44.0582,44.0645,46100.0
2014-03-18 12:45:00,70.39,70.47,70.39,70.47,27300.0,44.0645,44.1146,44.0645,44.1146,27300.0
2014-03-18 12:50:00,70.47,70.47,70.43,70.43,25400.0,44.1146,44.1146,44.0895,44.0895,25400.0
2014-03-18 12:55:00,70.43,70.43,70.38,70.38,22600.0,44.0895,44.0895,44.0582,44.0582,22600.0
2014-03-18 13:00:00,70.39,70.41,70.38,70.4,34600.0,44.0645,44.077,44.0582,44.0708,34600.0
2014-03-18 13:05:00,70.4,70.4,70.36,70.37,16000.0,44.0708,44.0708,44.0457,44.052,16000.0
2014-03-18 13:10:00,70.37,70.37,70.34,70.34,22900.0,44.052,44.052,44.0332,44.0332,22900.0
2014-03-18 13:15:00,70.34,70.34,70.31,70.33,20800.0,44.0332,44.0332,44.0144,44.0269,20800.0
2014-03-18 13:20:00,70.33,70.34,70.32,70.34,23100.0,44.0269,44.0332,44.0207,44.0332,23100.0
2014-03-18 13:25:00,70.34,70.39,70.34,70.38,25800.0,44.0332,44.0645,44.0332,44.0582,25800.0
2014-03-18 13:30:00,70.38,70.4,70.38,70.39,10800.0,44.0582,44.0708,44.0582,44.0645,10800.0
2014-03-18 13:35:00,70.4,70.4,70.34,70.36,28300.0,44.0708,44.0708,44.0332,44.0457,28300.0
2014-03-18 13:40:00,70.37,70.47,70.37,70.44,33900.0,44.052,44.1146,44.052,44.0958,33900.0
2014-03-18 13:45:00,70.43,70.43,70.34,70.34,18000.0,44.0895,44.0895,44.0332,44.0332,18000.0
2014-03-18 13:50:00,70.34,70.36,70.31,70.32,27600.0,44.0332,44.0457,44.0144,44.0207,27600.0
2014-03-18 13:55:00,70.31,70.31,70.28,70.28,34800.0,44.0144,44.0144,43.9956,43.9956,34800.0
2014-03-18 14:00:00,70.29,70.29,70.21,70.22,64300.0,44.0019,44.0019,43.9518,43.9581,64300.0
2014-03-18 14:05:00,70.22,70.24,70.16,70.17,39600.0,43.9581,43.9706,43.9205,43.9268,39600.0
2014-03-18 14:10:00,70.17,70.17,70.09,70.09,61800.0,43.9268,43.9268,43.8767,43.8767,61800.0
2014-03-18 14:15:00,70.1,70.12,70.04,70.12,59900.0,43.883,43.8955,43.8454,43.8955,59900.0
2014-03-18 14:20:00,70.11,70.18,70.11,70.15,64900.0,43.8892,43.933,43.8892,43.9143,64900.0
2014-03-18 14:25:00,70.15,70.15,70.07,70.08,80300.0,43.9143,43.9143,43.8642,43.8704,80300.0
2014-03-18 14:30:00,70.08,70.09,70.03,70.04,33900.0,43.8704,43.8767,43.8391,43.8454,33900.0
2014-03-18 14:35:00,70.04,70.05,69.98,70.02,60100.0,43.8454,43.8517,43.8078,43.8329,60100.0
2014-03-18 14:40:00,70.01,70.1,70.01,70.1,68000.0,43.8266,43.883,43.8266,43.883,68000.0
2014-03-18 14:45:00,70.09,70.13,70.09,70.11,78400.0,43.8767,43.9017,43.8767,43.8892,78400.0
2014-03-18 14:50:00,70.11,70.17,70.11,70.13,45000.0,43.8892,43.9268,43.8892,43.9017,45000.0
2014-03-18 14:55:00,70.14,70.14,70.09,70.12,45500.0,43.908,43.908,43.8767,43.8955,45500.0
2014-03-18 15:00:00,70.11,70.19,70.11,70.19,66400.0,43.8892,43.9393,43.8892,43.9393,66400.0
2014-03-18 15:05:00,70.19,70.25,70.18,70.25,48400.0,43.9393,43.9769,43.933,43.9769,48400.0
2014-03-18 15:10:00,70.25,70.27,70.23,70.23,67800.0,43.9769,43.9894,43.9643,43.9643,67800.0
2014-03-18 15:15:00,70.24,70.25,70.21,70.22,45600.0,43.9706,43.9769,43.9518,43.9581,45600.0
2014-03-18 15:20:00,70.22,70.23,70.21,70.21,31100.0,43.9581,43.9643,43.9518,43.9518,31100.0
2014-03-18 15:25:00,70.22,70.22,70.17,70.18,52200.0,43.9581,43.9581,43.9268,43.933,52200.0
2014-03-18 15:30:00,70.19,70.2,70.15,70.16,47800.0,43.9393,43.9456,43.9143,43.9205,47800.0
2014-03-18 15:35:00,70.17,70.19,70.16,70.19,53400.0,43.9268,43.9393,43.9205,43.9393,53400.0
2014-03-18 15:40:00,70.2,70.22,70.19,70.21,87900.0,43.9456,43.9581,43.9393,43.9518,87900.0
2014-03-18 15:45:00,70.21,70.24,70.21,70.23,61200.0,43.9518,43.9706,43.9518,43.9643,61200.0
2014-03-18 15:50:00,70.23,70.26,70.22,70.25,74000.0,43.9643,43.9831,43.9581,43.9769,74000.0
2014-03-18 15:55:00,70.25,70.26,70.22,70.24,228200.0,43.9769,43.9831,43.9581,43.9706,228200.0
2014-03-19 09:30:00,70.0,70.15,69.95,70.0,90900.0,43.8204,43.9143,43.7891,43.8204,90900.0
2014-03-19 09:35:00,70.0,70.12,69.85,69.85,47800.0,43.8204,43.8955,43.7265,43.7265,47800.0
2014-03-19 09:40:00,69.89,70.03,69.88,70.0,39600.0,43.7515,43.8391,43.7452,43.8204,39600.0
2014-03-19 09:45:00,70.01,70.01,69.86,69.86,35200.0,43.8266,43.8266,43.7327,43.7327,35200.0
2014-03-19 09:50:00,69.86,69.89,69.7,69.74,65600.0,43.7327,43.7515,43.6326,43.6576,65600.0
2014-03-19 09:55:00,69.74,69.93,69.73,69.8,50300.0,43.6576,43.7765,43.6513,43.6952,50300.0
2014-03-19 10:00:00,69.8,69.9,69.78,69.81,44700.0,43.6952,43.7578,43.6826,43.7014,44700.0
2014-03-19 10:05:00,69.81,69.97,69.8,69.96,53500.0,43.7014,43.8016,43.6952,43.7953,53500.0
2014-03-19 10:10:00,69.97,70.0,69.92,69.97,42800.0,43.8016,43.8204,43.7703,43.8016,42800.0
2014-03-19 10:15:00,69.97,69.97,69.89,69.89,40100.0,43.8016,43.8016,43.7515,43.7515,40100.0
2014-03-19 10:20:00,69.9,69.95,69.86,69.95,38200.0,43.7578,43.7891,43.7327,43.7891,38200.0
2014-03-19 10:25:00,69.95,69.99,69.91,69.94,59500.0,43.7891,43.8141,43.764,43.7828,59500.0
2014-03-19 10:30:00,69.94,69.95,69.87,69.93,47400.0,43.7828,43.7891,43.739,43.7765,47400.0
2014-03-19 10:35:00,69.94,69.94,69.9,69.93,33400.0,43.7828,43.7828,43.7578,43.7765,33400.0
2014-03-19 10:40:00,69.92,69.94,69.83,69.9,38000.0,43.7703,43.7828,43.7139,43.7578,38000.0
2014-03-19 10:45:00,69.9,69.92,69.83,69.83,29900.0,43.7578,43.7703,43.7139,43.7139,29900.0
2014-03-19 10:50:00,69.82,69.83,69.75,69.75,32200.0,43.7077,43.7139,43.6639,43.6639,32200.0
2014-03-19 10:55:00,69.76,69.78,69.74,69.75,48100.0,43.6701,43.6826,43.6576,43.6639,48100.0
2014-03-19 11:00:00,69.74,69.89,69.74,69.86,32600.0,43.6576,43.7515,43.6576,43.7327,32600.0
2014-03-19 11:05:00,69.86,69.86,69.8,69.82,29100.0,43.7327,43.7327,43.6952,43.7077,29100.0
2014-03-19 11:10:00,69.81,69.85,69.78,69.85,26200.0,43.7014,43.7265,43.6826,43.7265,26200.0
2014-03-19 11:15:00,69.85,69.87,69.8,69.8,34000.0,43.7265,43.739,43.6952,43.6952,34000.0
2014-03-19 11:20:00,69.8,69.8,69.77,69.8,16300.0,43.6952,43.6952,43.6764,43.6952,16300.0
2014-03-19 11:25:00,69.8,69.84,69.79,69.82,19300.0,43.6952,43.7202,43.6889,43.7077,19300.0
2014-03-19 11:30:00,69.83,69.94,69.81,69.93,32400.0,43.7139,43.7828,43.7014,43.7765,32400.0
2014-03-19 11:35:00,69.94,69.97,69.91,69.97,23100.0,43.7828,43.8016,43.764,43.8016,23100.0
2014-03-19 11:40:00,69.98,69.98,69.84,69.84,85200.0,43.8078,43.8078,43.7202,43.7202,85200.0
2014-03-19 11:45:00,69.84,69.84,69.75,69.75,37000.0,43.7202,43.7202,43.6639,43.6639,37000.0
2014-03-19 11:50:00,69.76,69.82,69.73,69.73,31100.0,43.6701,43.7077,43.6513,43.6513,31100.0
2014-03-19 11:55:00,69.73,69.74,69.57,69.59,99600.0,43.6513,43.6576,43.5512,43.5637,99600.0
2014-03-19 12:00:00,69.6,69.64,69.44,69.46,64700.0,43.57,43.595,43.4698,43.4823,64700.0
2014-03-19 12:05:00,69.45,69.5,69.42,69.48,53400.0,43.4761,43.5074,43.4573,43.4948,53400.0
2014-03-19 12:10:00,69.48,69.55,69.47,69.53,19700.0,43.4948,43.5387,43.4886,43.5261,19700.0
2014-03-19 12:15:00,69.53,69.57,69.46,69.46,23800.0,43.5261,43.5512,43.4823,43.4823,23800.0
2014-03-19 12:20:00,69.47,69.51,69.46,69.48,16200.0,43.4886,43.5136,43.4823,43.4948,16200.0
2014-03-19 12:25:00,69.48,69.57,69.47,69.57,32900.0,43.4948,43.5512,43.4886,43.5512,32900.0
2014-03-19 12:30:00,69.56,69.56,69.47,69.47,45500.0,43.5449,43.5449,43.4886,43.4886,45500.0
2014-03-19 12:35:00,69.46,69.46,69.34,69.35,41100.0,43.4823,43.4823,43.4072,43.4135,41100.0
2014-03-19 12:40:00,69.34,69.35,69.25,69.29,87200.0,43.4072,43.4135,43.3508,43.3759,87200.0
2014-03-19 12:45:00,69.3,69.37,69.25,69.27,63900.0,43.3822,43.426,43.3508,43.3634,63900.0
2014-03-19 12:50:00,69.27,69.36,69.25,69.35,33600.0,43.3634,43.4197,43.3508,43.4135,33600.0
2014-03-19 12:55:00,69.36,69.42,69.34,69.34,24700.0,43.4197,43.4573,43.4072,43.4072,24700.0
2014-03-19 13:00:00,69.34,69.4,69.33,69.36,22700.0,43.4072,43.4448,43.4009,43.4197,22700.0
2014-03-19 13:05:00,69.36,69.42,69.36,69.42,16500.0,43.4197,43.4573,43.4197,43.4573,16500.0
2014-03-19 13:10:00,69.42,69.42,69.37,69.41,14500.0,43.4573,43.4573,43.426,43.451,14500.0
2014-03-19 13:15:00,69.41,69.41,69.38,69.4,12300.0,43.451,43.451,43.4322,43.4448,12300.0
2014-03-19 13:20:00,69.4,69.51,69.4,69.5,16800.0,43.4448,43.5136,43.4448,43.5074,16800.0
2014-03-19 13:25:00,69.5,69.5,69.48,69.5,15700.0,43.5074,43.5074,43.4948,43.5074,15700.0
2014-03-19 13:30:00,69.5,69.5,69.46,69.47,19300.0,43.5074,43.5074,43.4823,43.4886,19300.0
2014-03-19 13:35:00,69.47,69.47,69.43,69.43,19500.0,43.4886,43.4886,43.4635,43.4635,19500.0
2014-03-19 13:40:00,69.44,69.44,69.32,69.32,36000.0,43.4698,43.4698,43.3947,43.3947,36000.0
2014-03-19 13:45:00,69.33,69.33,69.27,69.27,41800.0,43.4009,43.4009,43.3634,43.3634,41800.0
2014-03-19 13:50:00,69.27,69.39,69.27,69.39,28200.0,43.3634,43.4385,43.3634,43.4385,28200.0
2014-03-19 13:55:00,69.39,69.43,69.34,69.38,35900.0,43.4385,43.4635,43.4072,43.4322,35900.0
2014-03-19 14:00:00,69.39,69.39,68.98,69.1,119900.0,43.4385,43.4385,43.1818,43.2569,119900.0
2014-03-19 14:05:00,69.09,69.09,68.83,68.91,64000.0,43.2507,43.2507,43.0879,43.138,64000.0
2014-03-19 14:10:00,68.92,69.08,68.9,69.05,63200.0,43.1443,43.2444,43.1317,43.2256,63200.0
2014-03-19 14:15:00,69.05,69.15,69.05,69.13,61400.0,43.2256,43.2882,43.2256,43.2757,61400.0
2014-03-19 14:20:00,69.12,69.14,68.94,68.98,55200.0,43.2695,43.282,43.1568,43.1818,55200.0
2014-03-19 14:25:00,68.98,69.0,68.88,68.92,40400.0,43.1818,43.1943,43.1192,43.1443,40400.0
2014-03-19 14:30:00,68.92,68.99,68.85,68.86,56600.0,43.1443,43.1881,43.1004,43.1067,56600.0
2014-03-19 14:35:00,68.86,68.87,68.62,68.64,86800.0,43.1067,43.113,42.9565,42.969,86800.0
2014-03-19 14:40:00,68.62,68.71,68.5,68.64,79500.0,42.9565,43.0128,42.8813,42.969,79500.0
2014-03-19 14:45:00,68.65,68.67,68.58,68.64,41800.0,42.9752,42.9878,42.9314,42.969,41800.0
2014-03-19 14:50:00,68.65,68.71,68.6,68.61,40300.0,42.9752,43.0128,42.9439,42.9502,40300.0
2014-03-19 14:55:00,68.65,68.78,68.64,68.73,36200.0,42.9752,43.0566,42.969,43.0253,36200.0
2014-03-19 15:00:00,68.73,68.84,68.7,68.78,118200.0,43.0253,43.0942,43.0065,43.0566,118200.0
2014-03-19 15:05:00,68.77,68.77,68.37,68.39,144900.0,43.0504,43.0504,42.8,42.8125,144900.0
2014-03-19 15:10:00,68.39,68.4,68.2,68.26,110900.0,42.8125,42.8187,42.6935,42.7311,110900.0
2014-03-19 15:15:00,68.25,68.44,68.23,68.42,92300.0,42.7248,42.8438,42.7123,42.8313,92300.0
2014-03-19 15:20:00,68.41,68.56,68.39,68.55,71700.0,42.825,42.9189,42.8125,42.9126,71700.0
2014-03-19 15:25:00,68.55,68.66,68.55,68.66,168100.0,42.9126,42.9815,42.9126,42.9815,168100.0
2014-03-19 15:30:00,68.65,68.77,68.65,68.76,119900.0,42.9752,43.0504,42.9752,43.0441,119900.0
2014-03-19 15:35:00,68.75,68.77,68.63,68.66,133000.0,43.0378,43.0504,42.9627,42.9815,133000.0
2014-03-19 15:40:00,68.65,68.72,68.64,68.72,88400.0,42.9752,43.0191,42.969,43.0191,88400.0
2014-03-19 15:45:00,68.72,68.75,68.66,68.72,126800.0,43.0191,43.0378,42.9815,43.0191,126800.0
2014-03-19 15:50:00,68.71,68.75,68.7,68.74,157900.0,43.0128,43.0378,43.0065,43.0316,157900.0
2014-03-19 15:55:00,68.74,68.83,68.67,68.71,267200.0,43.0316,43.0879,42.9878,43.0128,267200.0
2014-03-20 09:30:00,68.61,68.66,68.1,68.19,151000.0,42.9502,42.9815,42.6309,42.6873,151000.0
2014-03-20 09:35:00,68.21,68.45,68.15,68.19,53600.0,42.6998,42.85,42.6622,42.6873,53600.0
2014-03-20 09:40:00,68.19,68.51,68.18,68.46,45400.0,42.6873,42.8876,42.681,42.8563,45400.0
2014-03-20 09:45:00,68.45,68.53,68.32,68.34,73400.0,42.85,42.9001,42.7687,42.7812,73400.0
2014-03-20 09:50:00,68.33,68.4,68.25,68.39,49300.0,42.7749,42.8187,42.7248,42.8125,49300.0
2014-03-20 09:55:00,68.41,68.46,68.34,68.43,36500.0,42.825,42.8563,42.7812,42.8375,36500.0
2014-03-20 10:00:00,68.45,68.51,68.3,68.31,111400.0,42.85,42.8876,42.7561,42.7624,111400.0
2014-03-20 10:05:00,68.32,68.51,68.32,68.48,113700.0,42.7687,42.8876,42.7687,42.8688,113700.0
2014-03-20 10:10:00,68.48,68.54,68.46,68.51,40000.0,42.8688,42.9064,42.8563,42.8876,40000.0
2014-03-20 10:15:00,68.51,68.6,68.51,68.58,57600.0,42.8876,42.9439,42.8876,42.9314,57600.0
2014-03-20 10:20:00,68.58,68.66,68.57,68.6,192500.0,42.9314,42.9815,42.9252,42.9439,192500.0
2014-03-20 10:25:00,68.6,68.6,68.43,68.45,53500.0,42.9439,42.9439,42.8375,42.85,53500.0
2014-03-20 10:30:00,68.43,68.62,68.43,68.62,83800.0,42.8375,42.9565,42.8375,42.9565,83800.0
2014-03-20 10:35:00,68.62,68.65,68.55,68.58,38500.0,42.9565,42.9752,42.9126,42.9314,38500.0
2014-03-20 10:40:00,68.58,68.61,68.54,68.55,40200.0,42.9314,42.9502,42.9064,42.9126,40200.0
2014-03-20 10:45:00,68.54,68.61,68.52,68.53,28800.0,42.9064,42.9502,42.8939,42.9001,28800.0
2014-03-20 10:50:00,68.53,68.53,68.45,68.46,16900.0,42.9001,42.9001,42.85,42.8563,16900.0
2014-03-20 10:55:00,68.46,68.52,68.45,68.51,30600.0,42.8563,42.8939,42.85,42.8876,30600.0
2014-03-20 11:00:00,68.51,68.55,68.51,68.53,40400.0,42.8876,42.9126,42.8876,42.9001,40400.0
2014-03-20 11:05:00,68.52,68.52,68.45,68.47,22300.0,42.8939,42.8939,42.85,42.8626,22300.0
2014-03-20 11:10:00,68.47,68.5,68.39,68.4,40300.0,42.8626,42.8813,42.8125,42.8187,40300.0
2014-03-20 11:15:00,68.39,68.44,68.39,68.43,23500.0,42.8125,42.8438,42.8125,42.8375,23500.0
2014-03-20 11:20:00,68.44,68.46,68.39,68.43,85600.0,42.8438,42.8563,42.8125,42.8375,85600.0
2014-03-20 11:25:00,68.42,68.51,68.4,68.51,29400.0,42.8313,42.8876,42.8187,42.8876,29400.0
2014-03-20 11:30:00,68.52,68.63,68.49,68.63,34500.0,42.8939,42.9627,42.8751,42.9627,34500.0
2014-03-20 11:35:00,68.62,68.64,68.54,68.56,19700.0,42.9565,42.969,42.9064,42.9189,19700.0
2014-03-20 11:40:00,68.56,68.61,68.56,68.61,18300.0,42.9189,42.9502,42.9189,42.9502,18300.0
2014-03-20 11:45:00,68.61,68.63,68.57,68.62,19800.0,42.9502,42.9627,42.9252,42.9565,19800.0
2014-03-20 11:50:00,68.61,68.62,68.57,68.58,14700.0,42.9502,42.9565,42.9252,42.9314,14700.0
2014-03-20 11:55:00,68.58,68.74,68.57,68.73,63900.0,42.9314,43.0316,42.9252,43.0253,63900.0
2014-03-20 12:00:00,68.72,68.73,68.67,68.69,26600.0,43.0191,43.0253,42.9878,43.0003,26600.0
2014-03-20 12:05:00,68.68,68.69,68.64,68.66,15900.0,42.994,43.0003,42.969,42.9815,15900.0
2014-03-20 12:10:00,68.66,68.74,68.63,68.74,13100.0,42.9815,43.0316,42.9627,43.0316,13100.0
2014-03-20 12:15:00,68.74,68.85,68.74,68.81,23700.0,43.0316,43.1004,43.0316,43.0754,23700.0
2014-03-20 12:20:00,68.82,68.85,68.81,68.83,19600.0,43.0817,43.1004,43.0754,43.0879,19600.0
2014-03-20 12:25:00,68.83,68.84,68.8,68.83,21700.0,43.0879,43.0942,43.0691,43.0879,21700.0
2014-03-20 12:30:00,68.83,68.89,68.8,68.82,23100.0,43.0879,43.1255,43.0691,43.0817,23100.0
2014-03-20 12:35:00,68.81,68.82,68.79,68.8,18400.0,43.0754,43.0817,43.0629,43.0691,18400.0
2014-03-20 12:40:00,68.79,68.81,68.74,68.8,18800.0,43.0629,43.0754,43.0316,43.0691,18800.0
2014-03-20 12:45:00,68.8,68.92,68.8,68.92,31100.0,43.0691,43.1443,43.0691,43.1443,31100.0
2014-03-20 12:50:00,68.93,68.98,68.87,68.92,97700.0,43.1505,43.1818,43.113,43.1443,97700.0
2014-03-20 12:55:00,68.93,69.08,68.93,69.08,92500.0,43.1505,43.2444,43.1505,43.2444,92500.0
2014-03-20 13:00:00,69.09,69.23,69.09,69.15,108300.0,43.2507,43.3383,43.2507,43.2882,108300.0
2014-03-20 13:05:00,69.16,69.2,69.15,69.17,21300.0,43.2945,43.3195,43.2882,43.3008,21300.0
2014-03-20 13:10:00,69.17,69.17,69.11,69.12,56300.0,43.3008,43.3008,43.2632,43.2695,56300.0
2014-03-20 13:15:00,69.12,69.16,69.11,69.13,46500.0,43.2695,43.2945,43.2632,43.2757,46500.0
2014-03-20 13:20:00,69.13,69.19,69.08,69.08,62500.0,43.2757,43.3133,43.2444,43.2444,62500.0
2014-03-20 13:25:00,69.08,69.1,69.01,69.02,29700.0,43.2444,43.2569,43.2006,43.2069,29700.0
2014-03-20 13:30:00,69.02,69.04,69.01,69.02,21800.0,43.2069,43.2194,43.2006,43.2069,21800.0
2014-03-20 13:35:00,69.02,69.06,69.0,69.03,15800.0,43.2069,43.2319,43.1943,43.2131,15800.0
2014-03-20 13:40:00,69.04,69.04,68.95,68.95,11300.0,43.2194,43.2194,43.163,43.163,11300.0
2014-03-20 13:45:00,68.96,69.04,68.95,69.02,24000.0,43.1693,43.2194,43.163,43.2069,24000.0
2014-03-20 13:50:00,69.02,69.08,69.02,69.07,21700.0,43.2069,43.2444,43.2069,43.2382,21700.0
2014-03-20 13:55:00,69.07,69.11,69.06,69.11,14400.0,43.2382,43.2632,43.2319,43.2632,14400.0
2014-03-20 14:00:00,69.1,69.11,69.06,69.08,21400.0,43.2569,43.2632,43.2319,43.2444,21400.0
2014-03-20 14:05:00,69.08,69.11,69.08,69.08,31000.0,43.2444,43.2632,43.2444,43.2444,31000.0
2014-03-20 14:10:00,69.09,69.11,69.08,69.08,24100.0,43.2507,43.2632,43.2444,43.2444,24100.0
2014-03-20 14:15:00,69.08,69.11,69.08,69.11,19600.0,43.2444,43.2632,43.2444,43.2632,19600.0
2014-03-20 14:20:00,69.11,69.12,69.09,69.11,17400.0,43.2632,43.2695,43.2507,43.2632,17400.0
2014-03-20 14:25:00,69.12,69.12,69.09,69.09,28200.0,43.2695,43.2695,43.2507,43.2507,28200.0
2014-03-20 14:30:00,69.09,69.1,69.08,69.09,17500.0,43.2507,43.2569,43.2444,43.2507,17500.0
2014-03-20 14:35:00,69.08,69.08,69.0,69.03,41700.0,43.2444,43.2444,43.1943,43.2131,41700.0
2014-03-20 14:40:00,69.02,69.15,69.02,69.11,41900.0,43.2069,43.2882,43.2069,43.2632,41900.0
2014-03-20 14:45:00,69.12,69.19,69.12,69.19,29000.0,43.2695,43.3133,43.2695,43.3133,29000.0
2014-03-20 14:50:00,69.18,69.2,69.17,69.2,40500.0,43.307,43.3195,43.3008,43.3195,40500.0
2014-03-20 14:55:00,69.19,69.21,69.16,69.16,42300.0,43.3133,43.3258,43.2945,43.2945,42300.0
2014-03-20 15:00:00,69.16,69.17,69.14,69.14,30400.0,43.2945,43.3008,43.282,43.282,30400.0
2014-03-20 15:05:00,69.14,69.15,69.09,69.12,51100.0,43.282,43.2882,43.2507,43.2695,51100.0
2014-03-20 15:10:00,69.12,69.18,69.12,69.17,24300.0,43.2695,43.307,43.2695,43.3008,24300.0
2014-03-20 15:15:00,69.17,69.24,69.16,69.24,42400.0,43.3008,43.3446,43.2945,43.3446,42400.0
2014-03-20 15:20:00,69.23,69.25,69.18,69.24,57400.0,43.3383,43.3508,43.307,43.3446,57400.0
2014-03-20 15:25:00,69.25,69.26,69.23,69.23,54700.0,43.3508,43.3571,43.3383,43.3383,54700.0
2014-03-20 15:30:00,69.23,69.26,69.2,69.25,55700.0,43.3383,43.3571,43.3195,43.3508,55700.0
2014-03-20 15:35:00,69.25,69.25,69.16,69.16,81300.0,43.3508,43.3508,43.2945,43.2945,81300.0
2014-03-20 15:40:00,69.16,69.17,69.16,69.17,49200.0,43.2945,43.3008,43.2945,43.3008,49200.0
2014-03-20 15:45:00,69.17,69.17,69.13,69.14,100000.0,43.3008,43.3008,43.2757,43.282,100000.0
2014-03-20 15:50:00,69.13,69.14,69.12,69.12,58700.0,43.2757,43.282,43.2695,43.2695,58700.0
2014-03-20 15:55:00,69.13,69.17,69.09,69.16,296400.0,43.2757,43.3008,43.2507,43.2945,296400.0
2014-03-21 09:30:00,69.74,69.97,69.35,69.52,864600.0,43.6576,43.8016,43.4135,43.5199,864600.0
2014-03-21 09:35:00,69.53,69.81,69.49,69.56,50900.0,43.5261,43.7014,43.5011,43.5449,50900.0
2014-03-21 09:40:00,69.56,69.65,69.53,69.62,32200.0,43.5449,43.6013,43.5261,43.5825,32200.0
2014-03-21 09:45:00,69.64,69.77,69.57,69.63,50200.0,43.595,43.6764,43.5512,43.5887,50200.0
2014-03-21 09:50:00,69.65,69.81,69.65,69.81,84900.0,43.6013,43.7014,43.6013,43.7014,84900.0
2014-03-21 09:55:00,69.8,69.83,69.62,69.66,51500.0,43.6952,43.7139,43.5825,43.6075,51500.0
2014-03-21 10:00:00,69.66,69.7,69.54,69.55,40300.0,43.6075,43.6326,43.5324,43.5387,40300.0
2014-03-21 10:05:00,69.57,69.6,69.3,69.3,60500.0,43.5512,43.57,43.3822,43.3822,60500.0
2014-03-21 10:10:00,69.3,69.49,69.3,69.42,30000.0,43.3822,43.5011,43.3822,43.4573,30000.0
2014-03-21 10:15:00,69.42,69.48,69.37,69.37,46900.0,43.4573,43.4948,43.426,43.426,46900.0
2014-03-21 10:20:00,69.37,69.68,69.26,69.26,60600.0,43.426,43.62,43.3571,43.3571,60600.0
2014-03-21 10:25:00,69.26,69.32,69.26,69.3,29100.0,43.3571,43.3947,43.3571,43.3822,29100.0
2014-03-21 10:30:00,69.29,69.35,69.25,69.3,32700.0,43.3759,43.4135,43.3508,43.3822,32700.0
2014-03-21 10:35:00,69.29,69.29,69.23,69.23,28800.0,43.3759,43.3759,43.3383,43.3383,28800.0
2014-03-21 10:40:00,69.23,69.23,69.16,69.19,28300.0,43.3383,43.3383,43.2945,43.3133,28300.0
2014-03-21 10:45:00,69.19,69.22,69.17,69.17,32600.0,43.3133,43.3321,43.3008,43.3008,32600.0
2014-03-21 10:50:00,69.17,69.25,69.17,69.24,18400.0,43.3008,43.3508,43.3008,43.3446,18400.0
2014-03-21 10:55:00,69.24,69.28,69.23,69.26,15500.0,43.3446,43.3696,43.3383,43.3571,15500.0
2014-03-21 11:00:00,69.25,69.33,69.25,69.33,26400.0,43.3508,43.4009,43.3508,43.4009,26400.0
2014-03-21 11:05:00,69.33,69.35,69.29,69.33,27400.0,43.4009,43.4135,43.3759,43.4009,27400.0
2014-03-21 11:10:00,69.32,69.36,69.31,69.32,20600.0,43.3947,43.4197,43.3884,43.3947,20600.0
2014-03-21 11:15:00,69.32,69.41,69.31,69.39,21800.0,43.3947,43.451,43.3884,43.4385,21800.0
2014-03-21 11:20:00,69.39,69.43,69.38,69.43,17700.0,43.4385,43.4635,43.4322,43.4635,17700.0
2014-03-21 11:25:00,69.43,69.45,69.4,69.44,15900.0,43.4635,43.4761,43.4448,43.4698,15900.0
2014-03-21 11:30:00,69.45,69.46,69.43,69.46,8500.0,43.4761,43.4823,43.4635,43.4823,8500.0
2014-03-21 11:35:00,69.45,69.47,69.44,69.45,14000.0,43.4761,43.4886,43.4698,43.4761,14000.0
2014-03-21 11:40:00,69.45,69.47,69.4,69.4,24500.0,43.4761,43.4886,43.4448,43.4448,24500.0
2014-03-21 11:45:00,69.41,69.43,69.39,69.41,19800.0,43.451,43.4635,43.4385,43.451,19800.0
2014-03-21 11:50:00,69.42,69.46,69.41,69.46,19100.0,43.4573,43.4823,43.451,43.4823,19100.0
2014-03-21 11:55:00,69.46,69.5,69.42,69.45,43700.0,43.4823,43.5074,43.4573,43.4761,43700.0
2014-03-21 12:00:00,69.44,69.5,69.44,69.44,59900.0,43.4698,43.5074,43.4698,43.4698,59900.0
2014-03-21 12:05:00,69.45,69.55,69.44,69.55,24200.0,43.4761,43.5387,43.4698,43.5387,24200.0
2014-03-21 12:10:00,69.55,69.61,69.55,69.58,19500.0,43.5387,43.5762,43.5387,43.5574,19500.0
2014-03-21 12:15:00,69.57,69.58,69.5,69.51,34900.0,43.5512,43.5574,43.5074,43.5136,34900.0
2014-03-21 12:20:00,69.51,69.53,69.45,69.48,29700.0,43.5136,43.5261,43.4761,43.4948,29700.0
2014-03-21 12:25:00,69.48,69.48,69.44,69.46,24800.0,43.4948,43.4948,43.4698,43.4823,24800.0
2014-03-21 12:30:00,69.47,69.5,69.41,69.49,29200.0,43.4886,43.5074,43.451,43.5011,29200.0
2014-03-21 12:35:00,69.5,69.5,69.46,69.49,11100.0,43.5074,43.5074,43.4823,43.5011,11100.0
2014-03-21 12:40:00,69.49,69.52,69.48,69.49,22100.0,43.5011,43.5199,43.4948,43.5011,22100.0
2014-03-21 12:45:00,69.49,69.49,69.46,69.47,13800.0,43.5011,43.5011,43.4823,43.4886,13800.0
2014-03-21 12:50:00,69.47,69.47,69.42,69.45,15200.0,43.4886,43.4886,43.4573,43.4761,15200.0
2014-03-21 12:55:00,69.45,69.46,69.37,69.39,26000.0,43.4761,43.4823,43.426,43.4385,26000.0
2014-03-21 13:00:00,69.38,69.39,69.36,69.37,10300.0,43.4322,43.4385,43.4197,43.426,10300.0
2014-03-21 13:05:00,69.38,69.38,69.34,69.34,11200.0,43.4322,43.4322,43.4072,43.4072,11200.0
2014-03-21 13:10:00,69.34,69.35,69.25,69.28,23600.0,43.4072,43.4135,43.3508,43.3696,23600.0
2014-03-21 13:15:00,69.28,69.32,69.25,69.31,23900.0,43.3696,43.3947,43.3508,43.3884,23900.0
2014-03-21 13:20:00,69.31,69.32,69.24,69.28,21400.0,43.3884,43.3947,43.3446,43.3696,21400.0
2014-03-21 13:25:00,69.27,69.3,69.22,69.3,13100.0,43.3634,43.3822,43.3321,43.3822,13100.0
2014-03-21 13:30:00,69.31,69.35,69.29,69.35,11200.0,43.3884,43.4135,43.3759,43.4135,11200.0
2014-03-21 13:35:00,69.36,69.43,69.36,69.42,29800.0,43.4197,43.4635,43.4197,43.4573,29800.0
2014-03-21 13:40:00,69.42,69.43,69.32,69.32,30700.0,43.4573,43.4635,43.3947,43.3947,30700.0
2014-03-21 13:45:00,69.3,69.35,69.3,69.3,19300.0,43.3822,43.4135,43.3822,43.3822,19300.0
2014-03-21 13:50:00,69.29,69.43,69.29,69.42,29800.0,43.3759,43.4635,43.3759,43.4573,29800.0
2014-03-21 13:55:00,69.42,69.44,69.31,69.32,20200.0,43.4573,43.4698,43.3884,43.3947,20200.0
2014-03-21 14:00:00,69.33,69.38,69.28,69.38,25900.0,43.4009,43.4322,43.3696,43.4322,25900.0
2014-03-21 14:05:00,69.37,69.43,69.37,69.43,18800.0,43.426,43.4635,43.426,43.4635,18800.0
2014-03-21 14:10:00,69.42,69.46,69.4,69.43,43700.0,43.4573,43.4823,43.4448,43.4635,43700.0
2014-03-21 14:15:00,69.42,69.54,69.4,69.49,58000.0,43.4573,43.5324,43.4448,43.5011,58000.0
2014-03-21 14:20:00,69.48,69.51,69.46,69.48,22300.0,43.4948,43.5136,43.4823,43.4948,22300.0
2014-03-21 14:25:00,69.47,69.5,69.4,69.41,20200.0,43.4886,43.5074,43.4448,43.451,20200.0
2014-03-21 14:30:00,69.41,69.44,69.37,69.44,33500.0,43.451,43.4698,43.426,43.4698,33500.0
2014-03-21 14:35:00,69.43,69.49,69.42,69.45,23700.0,43.4635,43.5011,43.4573,43.4761,23700.0
2014-03-21 14:40:00,69.45,69.47,69.35,69.41,32700.0,43.4761,43.4886,43.4135,43.451,32700.0
2014-03-21 14:45:00,69.41,69.45,69.33,69.33,17400.0,43.451,43.4761,43.4009,43.4009,17400.0
2014-03-21 14:50:00,69.34,69.35,69.3,69.31,22200.0,43.4072,43.4135,43.3822,43.3884,22200.0
2014-03-21 14:55:00,69.31,69.32,69.28,69.31,19600.0,43.3884,43.3947,43.3696,43.3884,19600.0
2014-03-21 15:00:00,69.31,69.31,69.2,69.25,28100.0,43.3884,43.3884,43.3195,43.3508,28100.0
2014-03-21 15:05:00,69.24,69.26,69.22,69.26,29300.0,43.3446,43.3571,43.3321,43.3571,29300.0
2014-03-21 15:10:00,69.26,69.3,69.23,69.23,33900.0,43.3571,43.3822,43.3383,43.3383,33900.0
2014-03-21 15:15:00,69.23,69.25,69.2,69.24,24000.0,43.3383,43.3508,43.3195,43.3446,24000.0
2014-03-21 15:20:00,69.24,69.27,69.2,69.27,37300.0,43.3446,43.3634,43.3195,43.3634,37300.0
2014-03-21 15:25:00,69.27,69.34,69.26,69.33,29400.0,43.3634,43.4072,43.3571,43.4009,29400.0
2014-03-21 15:30:00,69.33,69.33,69.22,69.22,35900.0,43.4009,43.4009,43.3321,43.3321,35900.0
2014-03-21 15:35:00,69.22,69.25,69.2,69.25,50300.0,43.3321,43.3508,43.3195,43.3508,50300.0
2014-03-21 15:40:00,69.25,69.26,69.18,69.23,54100.0,43.3508,43.3571,43.307,43.3383,54100.0
2014-03-21 15:45:00,69.23,69.23,69.06,69.07,97800.0,43.3383,43.3383,43.2319,43.2382,97800.0
2014-03-21 15:50:00,69.07,69.08,69.02,69.04,81200.0,43.2382,43.2444,43.2069,43.2194,81200.0
2014-03-21 15:55:00,69.04,69.07,69.02,69.06,144600.0,43.2194,43.2382,43.2069,43.2319,144600.0
2014-03-24 09:30:00,68.61,69.41,68.61,69.26,67200.0,42.9502,43.451,42.9502,43.3571,67200.0
2014-03-24 09:35:00,69.27,69.27,69.04,69.12,22400.0,43.3634,43.3634,43.2194,43.2695,22400.0
2014-03-24 09:40:00,69.14,69.26,69.02,69.07,38400.0,43.282,43.3571,43.2069,43.2382,38400.0
2014-03-24 09:45:00,69.08,69.11,68.87,68.9,82400.0,43.2444,43.2632,43.113,43.1317,82400.0
2014-03-24 09:50:00,68.9,69.1,68.88,69.04,45400.0,43.1317,43.2569,43.1192,43.2194,45400.0
2014-03-24 09:55:00,69.04,69.07,68.79,68.82,49300.0,43.2194,43.2382,43.0629,43.0817,49300.0
2014-03-24 10:00:00,68.82,68.89,68.71,68.79,36500.0,43.0817,43.1255,43.0128,43.0629,36500.0
2014-03-24 10:05:00,68.79,68.81,68.67,68.79,81800.0,43.0629,43.0754,42.9878,43.0629,81800.0
2014-03-24 10:10:00,68.81,68.91,68.8,68.86,47200.0,43.0754,43.138,43.0691,43.1067,47200.0
2014-03-24 10:15:00,68.84,68.88,68.75,68.76,35100.0,43.0942,43.1192,43.0378,43.0441,35100.0
2014-03-24 10:20:00,68.76,68.82,68.73,68.8,54500.0,43.0441,43.0817,43.0253,43.0691,54500.0
2014-03-24 10:25:00,68.8,68.9,68.79,68.86,45400.0,43.0691,43.1317,43.0629,43.1067,45400.0
2014-03-24 10:30:00,68.86,68.87,68.71,68.82,40900.0,43.1067,43.113,43.0128,43.0817,40900.0
2014-03-24 10:35:00,68.83,68.95,68.82,68.94,25500.0,43.0879,43.163,43.0817,43.1568,25500.0
2014-03-24 10:40:00,68.94,69.0,68.9,68.96,24600.0,43.1568,43.1943,43.1317,43.1693,24600.0
2014-03-24 10:45:00,68.95,69.05,68.94,69.02,29200.0,43.163,43.2256,43.1568,43.2069,29200.0
2014-03-24 10:50:00,69.03,69.08,68.99,69.01,33100.0,43.2131,43.2444,43.1881,43.2006,33100.0
2014-03-24 10:55:00,69.01,69.03,68.95,68.97,30500.0,43.2006,43.2131,43.163,43.1756,30500.0
2014-03-24 11:00:00,68.97,68.98,68.88,68.98,26200.0,43.1756,43.1818,43.1192,43.1818,26200.0
2014-03-24 11:05:00,68.96,68.99,68.91,68.99,17200.0,43.1693,43.1881,43.138,43.1881,17200.0
2014-03-24 11:10:00,69.0,69.0,68.95,68.97,38200.0,43.1943,43.1943,43.163,43.1756,38200.0
2014-03-24 11:15:00,68.97,68.97,68.89,68.9,33800.0,43.1756,43.1756,43.1255,43.1317,33800.0
2014-03-24 11:20:00,68.9,69.0,68.89,68.99,20100.0,43.1317,43.1943,43.1255,43.1881,20100.0
2014-03-24 11:25:00,69.0,69.06,68.97,69.02,34800.0,43.1943,43.2319,43.1756,43.2069,34800.0
2014-03-24 11:30:00,69.02,69.03,68.95,68.99,22200.0,43.2069,43.2131,43.163,43.1881,22200.0
2014-03-24 11:35:00,69.0,69.01,68.96,68.96,13100.0,43.1943,43.2006,43.1693,43.1693,13100.0
2014-03-24 11:40:00,68.96,69.03,68.96,69.01,11800.0,43.1693,43.2131,43.1693,43.2006,11800.0
2014-03-24 11:45:00,69.0,69.04,68.97,68.98,28400.0,43.1943,43.2194,43.1756,43.1818,28400.0
2014-03-24 11:50:00,68.99,69.06,68.98,69.03,14700.0,43.1881,43.2319,43.1818,43.2131,14700.0
2014-03-24 11:55:00,69.04,69.11,69.04,69.1,20800.0,43.2194,43.2632,43.2194,43.2569,20800.0
2014-03-24 12:00:00,69.1,69.11,69.08,69.09,12800.0,43.2569,43.2632,43.2444,43.2507,12800.0
2014-03-24 12:05:00,69.1,69.11,69.0,69.03,13700.0,43.2569,43.2632,43.1943,43.2131,13700.0
2014-03-24 12:10:00,69.03,69.03,68.98,69.0,17700.0,43.2131,43.2131,43.1818,43.1943,17700.0
2014-03-24 12:15:00,68.99,69.01,68.92,68.92,4300.0,43.1881,43.2006,43.1443,43.1443,4300.0
2014-03-24 12:20:00,68.92,68.99,68.89,68.98,14400.0,43.1443,43.1881,43.1255,43.1818,14400.0
2014-03-24 12:25:00,68.98,69.0,68.88,68.89,14500.0,43.1818,43.1943,43.1192,43.1255,14500.0
2014-03-24 12:30:00,68.89,68.95,68.87,68.9,36400.0,43.1255,43.163,43.113,43.1317,36400.0
2014-03-24 12:35:00,68.9,68.94,68.87,68.9,15900.0,43.1317,43.1568,43.113,43.1317,15900.0
2014-03-24 12:40:00,68.9,68.9,68.86,68.88,11800.0,43.1317,43.1317,43.1067,43.1192,11800.0
2014-03-24 12:45:00,68.88,68.94,68.88,68.94,11600.0,43.1192,43.1568,43.1192,43.1568,11600.0
2014-03-24 12:50:00,68.94,69.02,68.94,69.0,39400.0,43.1568,43.2069,43.1568,43.1943,39400.0
2014-03-24 12:55:00,69.0,69.06,68.99,69.05,20500.0,43.1943,43.2319,43.1881,43.2256,20500.0
2014-03-24 13:00:00,69.06,69.13,69.06,69.13,25400.0,43.2319,43.2757,43.2319,43.2757,25400.0
2014-03-24 13:05:00,69.13,69.14,69.06,69.08,16600.0,43.2757,43.282,43.2319,43.2444,16600.0
2014-03-24 13:10:00,69.08,69.12,69.07,69.11,9600.0,43.2444,43.2695,43.2382,43.2632,9600.0
2014-03-24 13:15:00,69.11,69.12,69.06,69.07,22800.0,43.2632,43.2695,43.2319,43.2382,22800.0
2014-03-24 13:20:00,69.07,69.13,69.07,69.11,13700.0,43.2382,43.2757,43.2382,43.2632,13700.0
2014-03-24 13:25:00,69.1,69.13,69.08,69.12,16000.0,43.2569,43.2757,43.2444,43.2695,16000.0
2014-03-24 13:30:00,69.12,69.15,69.12,69.15,16400.0,43.2695,43.2882,43.2695,43.2882,16400.0
2014-03-24 13:35:00,69.16,69.2,69.14,69.16,30300.0,43.2945,43.3195,43.282,43.2945,30300.0
2014-03-24 13:40:00,69.17,69.22,69.14,69.16,48700.0,43.3008,43.3321,43.282,43.2945,48700.0
2014-03-24 13:45:00,69.17,69.19,69.13,69.16,11600.0,43.3008,43.3133,43.2757,43.2945,11600.0
2014-03-24 13:50:00,69.15,69.16,69.12,69.14,9600.0,43.2882,43.2945,43.2695,43.282,9600.0
2014-03-24 13:55:00,69.14,69.19,69.13,69.19,16900.0,43.282,43.3133,43.2757,43.3133,16900.0
2014-03-24 14:00:00,69.19,69.27,69.17,69.27,30100.0,43.3133,43.3634,43.3008,43.3634,30100.0
2014-03-24 14:05:00,69.27,69.31,69.26,69.28,34700.0,43.3634,43.3884,43.3571,43.3696,34700.0
2014-03-24 14:10:00,69.28,69.29,69.25,69.29,17700.0,43.3696,43.3759,43.3508,43.3759,17700.0
2014-03-24 14:15:00,69.29,69.3,69.26,69.27,13700.0,43.3759,43.3822,43.3571,43.3634,13700.0
2014-03-24 14:20:00,69.27,69.31,69.24,69.25,18700.0,43.3634,43.3884,43.3446,43.3508,18700.0
2014-03-24 14:25:00,69.25,69.31,69.25,69.3,24400.0,43.3508,43.3884,43.3508,43.3822,24400.0
2014-03-24 14:30:00,69.3,69.33,69.28,69.3,32500.0,43.3822,43.4009,43.3696,43.3822,32500.0
2014-03-24 14:35:00,69.3,69.33,69.3,69.32,20800.0,43.3822,43.4009,43.3822,43.3947,20800.0
2014-03-24 14:40:00,69.33,69.37,69.32,69.36,17700.0,43.4009,43.426,43.3947,43.4197,17700.0
2014-03-24 14:45:00,69.35,69.42,69.35,69.41,29700.0,43.4135,43.4573,43.4135,43.451,29700.0
2014-03-24 14:50:00,69.4,69.41,69.39,69.41,37000.0,43.4448,43.451,43.4385,43.451,37000.0
2014-03-24 14:55:00,69.4,69.41,69.37,69.41,31500.0,43.4448,43.451,43.426,43.451,31500.0
2014-03-24 15:00:00,69.41,69.41,69.28,69.28,35300.0,43.451,43.451,43.3696,43.3696,35300.0
2014-03-24 15:05:00,69.29,69.31,69.25,69.25,33500.0,43.3759,43.3884,43.3508,43.3508,33500.0
2014-03-24 15:10:00,69.24,69.27,69.23,69.25,23000.0,43.3446,43.3634,43.3383,43.3508,23000.0
2014-03-24 15:15:00,69.26,69.27,69.24,69.24,24000.0,43.3571,43.3634,43.3446,43.3446,24000.0
2014-03-24 15:20:00,69.25,69.32,69.24,69.31,20800.0,43.3508,43.3947,43.3446,43.3884,20800.0
2014-03-24 15:25:00,69.32,69.37,69.31,69.37,29400.0,43.3947,43.426,43.3884,43.426,29400.0
2014-03-24 15:30:00,69.36,69.41,69.35,69.38,44900.0,43.4197,43.451,43.4135,43.4322,44900.0
2014-03-24 15:35:00,69.39,69.4,69.35,69.37,43200.0,43.4385,43.4448,43.4135,43.426,43200.0
2014-03-24 15:40:00,69.37,69.41,69.35,69.41,55300.0,43.426,43.451,43.4135,43.451,55300.0
2014-03-24 15:45:00,69.4,69.41,69.36,69.41,66900.0,43.4448,43.451,43.4197,43.451,66900.0
2014-03-24 15:50:00,69.41,69.44,69.39,69.41,86400.0,43.451,43.4698,43.4385,43.451,86400.0
2014-03-24 15:55:00,69.4,69.42,69.32,69.34,195700.0,43.4448,43.4573,43.3947,43.4072,195700.0
2014-03-25 09:30:00,69.41,69.58,69.33,69.39,59500.0,43.451,43.5574,43.4009,43.4385,59500.0
2014-03-25 09:35:00,69.38,69.46,69.33,69.44,49700.0,43.4322,43.4823,43.4009,43.4698,49700.0
2014-03-25 09:40:00,69.44,69.55,69.44,69.48,25700.0,43.4698,43.5387,43.4698,43.4948,25700.0
2014-03-25 09:45:00,69.49,69.52,69.36,69.38,24900.0,43.5011,43.5199,43.4197,43.4322,24900.0
2014-03-25 09:50:00,69.39,69.39,69.33,69.37,26300.0,43.4385,43.4385,43.4009,43.426,26300.0
2014-03-25 09:55:00,69.37,69.46,69.33,69.46,43800.0,43.426,43.4823,43.4009,43.4823,43800.0
2014-03-25 10:00:00,69.47,69.49,69.33,69.41,34300.0,43.4886,43.5011,43.4009,43.451,34300.0
2014-03-25 10:05:00,69.41,69.48,69.23,69.48,95500.0,43.451,43.4948,43.3383,43.4948,95500.0
2014-03-25 10:10:00,69.49,69.6,69.38,69.4,36300.0,43.5011,43.57,43.4322,43.4448,36300.0
2014-03-25 10:15:00,69.41,69.49,69.41,69.45,46400.0,43.451,43.5011,43.451,43.4761,46400.0
2014-03-25 10:20:00,69.45,69.55,69.45,69.48,22100.0,43.4761,43.5387,43.4761,43.4948,22100.0
2014-03-25 10:25:00,69.49,69.51,69.45,69.51,18400.0,43.5011,43.5136,43.4761,43.5136,18400.0
2014-03-25 10:30:00,69.51,69.56,69.46,69.55,23600.0,43.5136,43.5449,43.4823,43.5387,23600.0
2014-03-25 10:35:00,69.55,69.8,69.54,69.74,40800.0,43.5387,43.6952,43.5324,43.6576,40800.0
2014-03-25 10:40:00,69.75,69.75,69.65,69.7,16000.0,43.6639,43.6639,43.6013,43.6326,16000.0
2014-03-25 10:45:00,69.7,69.71,69.65,69.66,15100.0,43.6326,43.6388,43.6013,43.6075,15100.0
2014-03-25 10:50:00,69.66,69.74,69.65,69.72,19300.0,43.6075,43.6576,43.6013,43.6451,19300.0
2014-03-25 10:55:00,69.72,69.79,69.67,69.79,31500.0,43.6451,43.6889,43.6138,43.6889,31500.0
2014-03-25 11:00:00,69.78,69.93,69.75,69.88,38500.0,43.6826,43.7765,43.6639,43.7452,38500.0
2014-03-25 11:05:00,69.87,69.92,69.84,69.92,40900.0,43.739,43.7703,43.7202,43.7703,40900.0
2014-03-25 11:10:00,69.92,69.93,69.84,69.85,29200.0,43.7703,43.7765,43.7202,43.7265,29200.0
2014-03-25 11:15:00,69.86,69.91,69.79,69.79,29200.0,43.7327,43.764,43.6889,43.6889,29200.0
2014-03-25 11:20:00,69.79,69.79,69.71,69.72,16200.0,43.6889,43.6889,43.6388,43.6451,16200.0
2014-03-25 11:25:00,69.73,69.73,69.62,69.72,25500.0,43.6513,43.6513,43.5825,43.6451,25500.0
2014-03-25 11:30:00,69.72,69.72,69.6,69.65,36300.0,43.6451,43.6451,43.57,43.6013,36300.0
2014-03-25 11:35:00,69.65,69.73,69.58,69.67,34800.0,43.6013,43.6513,43.5574,43.6138,34800.0
2014-03-25 11:40:00,69.67,69.71,69.64,69.7,13900.0,43.6138,43.6388,43.595,43.6326,13900.0
2014-03-25 11:45:00,69.7,69.75,69.69,69.71,45700.0,43.6326,43.6639,43.6263,43.6388,45700.0
2014-03-25 11:50:00,69.71,69.78,69.71,69.74,25700.0,43.6388,43.6826,43.6388,43.6576,25700.0
2014-03-25 11:55:00,69.74,69.77,69.7,69.76,17500.0,43.6576,43.6764,43.6326,43.6701,17500.0
2014-03-25 12:00:00,69.76,69.78,69.71,69.78,16900.0,43.6701,43.6826,43.6388,43.6826,16900.0
2014-03-25 12:05:00,69.79,69.89,69.75,69.89,63900.0,43.6889,43.7515,43.6639,43.7515,63900.0
2014-03-25 12:10:00,69.89,69.98,69.88,69.98,31100.0,43.7515,43.8078,43.7452,43.8078,31100.0
2014-03-25 12:15:00,69.98,70.05,69.97,70.04,39200.0,43.8078,43.8517,43.8016,43.8454,39200.0
2014-03-25 12:20:00,70.05,70.07,70.01,70.03,24200.0,43.8517,43.8642,43.8266,43.8391,24200.0
2014-03-25 12:25:00,70.03,70.04,69.99,70.02,42400.0,43.8391,43.8454,43.8141,43.8329,42400.0
2014-03-25 12:30:00,70.01,70.03,69.98,70.01,26000.0,43.8266,43.8391,43.8078,43.8266,26000.0
2014-03-25 12:35:00,70.01,70.06,69.97,70.06,16900.0,43.8266,43.8579,43.8016,43.8579,16900.0
2014-03-25 12:40:00,70.06,70.09,70.0,70.03,30900.0,43.8579,43.8767,43.8204,43.8391,30900.0
2014-03-25 12:45:00,70.03,70.07,69.97,70.0,38700.0,43.8391,43.8642,43.8016,43.8204,38700.0
2014-03-25 12:50:00,70.0,70.03,69.97,69.98,14700.0,43.8204,43.8391,43.8016,43.8078,14700.0
2014-03-25 12:55:00,69.98,70.04,69.97,70.01,42700.0,43.8078,43.8454,43.8016,43.8266,42700.0
2014-03-25 13:00:00,70.02,70.02,69.97,70.01,13300.0,43.8329,43.8329,43.8016,43.8266,13300.0
2014-03-25 13:05:00,70.01,70.01,69.93,69.95,27800.0,43.8266,43.8266,43.7765,43.7891,27800.0
2014-03-25 13:10:00,69.94,69.94,69.87,69.88,14500.0,43.7828,43.7828,43.739,43.7452,14500.0
2014-03-25 13:15:00,69.88,69.91,69.87,69.88,8600.0,43.7452,43.764,43.739,43.7452,8600.0
2014-03-25 13:20:00,69.88,69.98,69.88,69.96,13700.0,43.7452,43.8078,43.7452,43.7953,13700.0
2014-03-25 13:25:00,69.95,70.04,69.95,70.02,12700.0,43.7891,43.8454,43.7891,43.8329,12700.0
2014-03-25 13:30:00,70.01,70.04,69.99,70.01,10200.0,43.8266,43.8454,43.8141,43.8266,10200.0
2014-03-25 13:35:00,70.01,70.01,69.98,70.0,9700.0,43.8266,43.8266,43.8078,43.8204,9700.0
2014-03-25 13:40:00,70.0,70.0,69.97,70.0,9700.0,43.8204,43.8204,43.8016,43.8204,9700.0
2014-03-25 13:45:00,70.0,70.0,69.95,69.99,13600.0,43.8204,43.8204,43.7891,43.8141,13600.0
2014-03-25 13:50:00,69.99,69.99,69.93,69.94,17100.0,43.8141,43.8141,43.7765,43.7828,17100.0
2014-03-25 13:55:00,69.93,69.99,69.9,69.97,22900.0,43.7765,43.8141,43.7578,43.8016,22900.0
2014-03-25 14:00:00,69.96,69.97,69.9,69.96,32700.0,43.7953,43.8016,43.7578,43.7953,32700.0
2014-03-25 14:05:00,69.96,69.96,69.89,69.93,37500.0,43.7953,43.7953,43.7515,43.7765,37500.0
2014-03-25 14:10:00,69.94,69.96,69.92,69.96,17700.0,43.7828,43.7953,43.7703,43.7953,17700.0
2014-03-25 14:15:00,69.95,69.98,69.91,69.94,31800.0,43.7891,43.8078,43.764,43.7828,31800.0
2014-03-25 14:20:00,69.93,70.0,69.93,69.96,26300.0,43.7765,43.8204,43.7765,43.7953,26300.0
2014-03-25 14:25:00,69.97,69.99,69.92,69.97,26200.0,43.8016,43.8141,43.7703,43.8016,26200.0
2014-03-25 14:30:00,69.96,70.0,69.94,69.94,30800.0,43.7953,43.8204,43.7828,43.7828,30800.0
2014-03-25 14:35:00,69.94,69.96,69.93,69.93,25900.0,43.7828,43.7953,43.7765,43.7765,25900.0
2014-03-25 14:40:00,69.93,69.93,69.89,69.89,12600.0,43.7765,43.7765,43.7515,43.7515,12600.0
2014-03-25 14:45:00,69.89,69.89,69.84,69.84,18400.0,43.7515,43.7515,43.7202,43.7202,18400.0
2014-03-25 14:50:00,69.85,69.86,69.78,69.81,31500.0,43.7265,43.7327,43.6826,43.7014,31500.0
2014-03-25 14:55:00,69.81,69.84,69.78,69.78,15700.0,43.7014,43.7202,43.6826,43.6826,15700.0
2014-03-25 15:00:00,69.78,69.81,69.77,69.81,21900.0,43.6826,43.7014,43.6764,43.7014,21900.0
2014-03-25 15:05:00,69.8,69.81,69.76,69.77,25000.0,43.6952,43.7014,43.6701,43.6764,25000.0
2014-03-25 15:10:00,69.77,69.77,69.74,69.76,30500.0,43.6764,43.6764,43.6576,43.6701,30500.0
2014-03-25 15:15:00,69.76,69.82,69.75,69.82,29500.0,43.6701,43.7077,43.6639,43.7077,29500.0
2014-03-25 15:20:00,69.82,69.9,69.8,69.81,35300.0,43.7077,43.7578,43.6952,43.7014,35300.0
2014-03-25 15:25:00,69.82,69.84,69.79,69.79,26300.0,43.7077,43.7202,43.6889,43.6889,26300.0
2014-03-25 15:30:00,69.8,69.86,69.78,69.84,41200.0,43.6952,43.7327,43.6826,43.7202,41200.0
2014-03-25 15:35:00,69.84,69.87,69.81,69.87,51000.0,43.7202,43.739,43.7014,43.739,51000.0
2014-03-25 15:40:00,69.87,69.94,69.87,69.9,51100.0,43.739,43.7828,43.739,43.7578,51100.0
2014-03-25 15:45:00,69.9,69.94,69.89,69.93,78500.0,43.7578,43.7828,43.7515,43.7765,78500.0
2014-03-25 15:50:00,69.93,69.96,69.91,69.95,65400.0,43.7765,43.7953,43.764,43.7891,65400.0
2014-03-25 15:55:00,69.95,69.96,69.87,69.91,180700.0,43.7891,43.7953,43.739,43.764,180700.0
2014-03-26 09:30:00,69.95,70.11,69.9,70.11,58000.0,43.7891,43.8892,43.7578,43.8892,58000.0
2014-03-26 09:35:00,70.13,70.15,69.89,70.0,25800.0,43.9017,43.9143,43.7515,43.8204,25800.0
2014-03-26 09:40:00,70.0,70.0,69.88,69.91,10200.0,43.8204,43.8204,43.7452,43.764,10200.0
2014-03-26 09:45:00,69.86,69.96,69.74,69.92,29200.0,43.7327,43.7953,43.6576,43.7703,29200.0
2014-03-26 09:50:00,69.95,70.12,69.86,69.97,87000.0,43.7891,43.8955,43.7327,43.8016,87000.0
2014-03-26 09:55:00,69.96,70.15,69.93,70.13,27700.0,43.7953,43.9143,43.7765,43.9017,27700.0
2014-03-26 10:00:00,70.12,70.21,70.1,70.13,49300.0,43.8955,43.9518,43.883,43.9017,49300.0
2014-03-26 10:05:00,70.13,70.16,69.96,70.01,29200.0,43.9017,43.9205,43.7953,43.8266,29200.0
2014-03-26 10:10:00,70.02,70.05,69.93,69.93,29100.0,43.8329,43.8517,43.7765,43.7765,29100.0
2014-03-26 10:15:00,69.93,69.99,69.92,69.98,17300.0,43.7765,43.8141,43.7703,43.8078,17300.0
2014-03-26 10:20:00,69.97,70.06,69.96,69.99,16500.0,43.8016,43.8579,43.7953,43.8141,16500.0
2014-03-26 10:25:00,69.98,69.98,69.92,69.94,10400.0,43.8078,43.8078,43.7703,43.7828,10400.0
2014-03-26 10:30:00,69.94,69.95,69.86,69.87,14200.0,43.7828,43.7891,43.7327,43.739,14200.0
2014-03-26 10:35:00,69.87,69.9,69.83,69.86,19000.0,43.739,43.7578,43.7139,43.7327,19000.0
2014-03-26 10:40:00,69.85,69.87,69.8,69.81,10800.0,43.7265,43.739,43.6952,43.7014,10800.0
2014-03-26 10:45:00,69.81,69.81,69.71,69.73,18600.0,43.7014,43.7014,43.6388,43.6513,18600.0
2014-03-26 10:50:00,69.74,69.96,69.73,69.96,29600.0,43.6576,43.7953,43.6513,43.7953,29600.0
2014-03-26 10:55:00,69.97,70.06,69.95,70.01,9900.0,43.8016,43.8579,43.7891,43.8266,9900.0
2014-03-26 11:00:00,70.02,70.07,69.98,69.99,17100.0,43.8329,43.8642,43.8078,43.8141,17100.0
2014-03-26 11:05:00,69.98,70.0,69.95,70.0,22500.0,43.8078,43.8204,43.7891,43.8204,22500.0
2014-03-26 11:10:00,70.01,70.08,70.01,70.06,24700.0,43.8266,43.8704,43.8266,43.8579,24700.0
2014-03-26 11:15:00,70.06,70.12,70.06,70.11,13100.0,43.8579,43.8955,43.8579,43.8892,13100.0
2014-03-26 11:20:00,70.11,70.2,70.11,70.14,23200.0,43.8892,43.9456,43.8892,43.908,23200.0
2014-03-26 11:25:00,70.14,70.2,70.13,70.19,17700.0,43.908,43.9456,43.9017,43.9393,17700.0
2014-03-26 11:30:00,70.19,70.23,70.16,70.21,18400.0,43.9393,43.9643,43.9205,43.9518,18400.0
2014-03-26 11:35:00,70.21,70.23,70.2,70.2,17400.0,43.9518,43.9643,43.9456,43.9456,17400.0
2014-03-26 11:40:00,70.21,70.22,70.06,70.07,19900.0,43.9518,43.9581,43.8579,43.8642,19900.0
2014-03-26 11:45:00,70.08,70.1,70.06,70.07,10000.0,43.8704,43.883,43.8579,43.8642,10000.0
2014-03-26 11:50:00,70.07,70.11,70.07,70.08,10100.0,43.8642,43.8892,43.8642,43.8704,10100.0
2014-03-26 11:55:00,70.08,70.09,70.06,70.09,13300.0,43.8704,43.8767,43.8579,43.8767,13300.0
2014-03-26 12:00:00,70.09,70.17,70.08,70.16,20800.0,43.8767,43.9268,43.8704,43.9205,20800.0
2014-03-26 12:05:00,70.16,70.2,70.14,70.19,25400.0,43.9205,43.9456,43.908,43.9393,25400.0
2014-03-26 12:10:00,70.19,70.23,70.17,70.21,20500.0,43.9393,43.9643,43.9268,43.9518,20500.0
2014-03-26 12:15:00,70.23,70.25,70.19,70.23,22000.0,43.9643,43.9769,43.9393,43.9643,22000.0
2014-03-26 12:20:00,70.22,70.23,70.1,70.15,55200.0,43.9581,43.9643,43.883,43.9143,55200.0
2014-03-26 12:25:00,70.15,70.15,70.01,70.02,37000.0,43.9143,43.9143,43.8266,43.8329,37000.0
2014-03-26 12:30:00,70.01,70.07,70.0,70.05,15900.0,43.8266,43.8642,43.8204,43.8517,15900.0
2014-03-26 12:35:00,70.05,70.08,70.02,70.06,20900.0,43.8517,43.8704,43.8329,43.8579,20900.0
2014-03-26 12:40:00,70.05,70.06,69.98,69.98,10700.0,43.8517,43.8579,43.8078,43.8078,10700.0
2014-03-26 12:45:00,69.98,69.99,69.95,69.97,14800.0,43.8078,43.8141,43.7891,43.8016,14800.0
2014-03-26 12:50:00,69.97,70.0,69.96,69.99,13000.0,43.8016,43.8204,43.7953,43.8141,13000.0
2014-03-26 12:55:00,69.99,70.04,69.98,69.98,21300.0,43.8141,43.8454,43.8078,43.8078,21300.0
2014-03-26 13:00:00,69.99,70.0,69.95,69.95,11400.0,43.8141,43.8204,43.7891,43.7891,11400.0
2014-03-26 13:05:00,69.95,69.95,69.9,69.92,13100.0,43.7891,43.7891,43.7578,43.7703,13100.0
2014-03-26 13:10:00,69.92,69.94,69.91,69.94,8900.0,43.7703,43.7828,43.764,43.7828,8900.0
2014-03-26 13:15:00,69.94,70.05,69.93,70.05,18900.0,43.7828,43.8517,43.7765,43.8517,18900.0
2014-03-26 13:20:00,70.04,70.08,69.92,69.92,76900.0,43.8454,43.8704,43.7703,43.7703,76900.0
2014-03-26 13:25:00,69.93,69.95,69.76,69.76,25300.0,43.7765,43.7891,43.6701,43.6701,25300.0
2014-03-26 13:30:00,69.75,69.75,69.67,69.71,39200.0,43.6639,43.6639,43.6138,43.6388,39200.0
2014-03-26 13:35:00,69.7,69.71,69.59,69.61,57500.0,43.6326,43.6388,43.5637,43.5762,57500.0
2014-03-26 13:40:00,69.62,69.63,69.53,69.59,38300.0,43.5825,43.5887,43.5261,43.5637,38300.0
2014-03-26 13:45:00,69.59,69.62,69.56,69.59,26000.0,43.5637,43.5825,43.5449,43.5637,26000.0
2014-03-26 13:50:00,69.59,69.6,69.44,69.48,69100.0,43.5637,43.57,43.4698,43.4948,69100.0
2014-03-26 13:55:00,69.48,69.55,69.45,69.55,70500.0,43.4948,43.5387,43.4761,43.5387,70500.0
2014-03-26 14:00:00,69.55,69.65,69.55,69.62,29600.0,43.5387,43.6013,43.5387,43.5825,29600.0
2014-03-26 14:05:00,69.62,69.65,69.58,69.65,28700.0,43.5825,43.6013,43.5574,43.6013,28700.0
2014-03-26 14:10:00,69.64,69.66,69.61,69.63,48200.0,43.595,43.6075,43.5762,43.5887,48200.0
2014-03-26 14:15:00,69.62,69.66,69.53,69.53,41100.0,43.5825,43.6075,43.5261,43.5261,41100.0
2014-03-26 14:20:00,69.53,69.58,69.52,69.58,15900.0,43.5261,43.5574,43.5199,43.5574,15900.0
2014-03-26 14:25:00,69.57,69.65,69.57,69.63,17700.0,43.5512,43.6013,43.5512,43.5887,17700.0
2014-03-26 14:30:00,69.64,69.64,69.59,69.59,16000.0,43.595,43.595,43.5637,43.5637,16000.0
2014-03-26 14:35:00,69.6,69.65,69.6,69.65,13400.0,43.57,43.6013,43.57,43.6013,13400.0
2014-03-26 14:40:00,69.65,69.71,69.65,69.7,12700.0,43.6013,43.6388,43.6013,43.6326,12700.0
2014-03-26 14:45:00,69.71,69.72,69.67,69.68,14300.0,43.6388,43.6451,43.6138,43.62,14300.0
2014-03-26 14:50:00,69.68,69.71,69.65,69.71,18100.0,43.62,43.6388,43.6013,43.6388,18100.0
2014-03-26 14:55:00,69.72,69.73,69.71,69.71,17100.0,43.6451,43.6513,43.6388,43.6388,17100.0
2014-03-26 15:00:00,69.72,69.76,69.71,69.74,43300.0,43.6451,43.6701,43.6388,43.6576,43300.0
2014-03-26 15:05:00,69.75,69.78,69.74,69.76,20300.0,43.6639,43.6826,43.6576,43.6701,20300.0
2014-03-26 15:10:00,69.75,69.76,69.73,69.75,23200.0,43.6639,43.6701,43.6513,43.6639,23200.0
2014-03-26 15:15:00,69.74,69.77,69.7,69.73,43500.0,43.6576,43.6764,43.6326,43.6513,43500.0
2014-03-26 15:20:00,69.73,69.73,69.7,69.71,15100.0,43.6513,43.6513,43.6326,43.6388,15100.0
2014-03-26 15:25:00,69.71,69.72,69.67,69.68,29900.0,43.6388,43.6451,43.6138,43.62,29900.0
2014-03-26 15:30:00,69.68,69.7,69.66,69.66,21700.0,43.62,43.6326,43.6075,43.6075,21700.0
2014-03-26 15:35:00,69.67,69.68,69.65,69.66,45900.0,43.6138,43.62,43.6013,43.6075,45900.0
2014-03-26 15:40:00,69.66,69.68,69.62,69.65,83600.0,43.6075,43.62,43.5825,43.6013,83600.0
2014-03-26 15:45:00,69.65,69.66,69.6,69.6,90400.0,43.6013,43.6075,43.57,43.57,90400.0
2014-03-26 15:50:00,69.6,69.6,69.54,69.55,90400.0,43.57,43.57,43.5324,43.5387,90400.0
2014-03-26 15:55:00,69.55,69.55,69.49,69.51,318800.0,43.5387,43.5387,43.5011,43.5136,318800.0
2014-03-27 09:30:00,69.65,69.65,69.25,69.37,59500.0,43.6013,43.6013,43.3508,43.426,59500.0
2014-03-27 09:35:00,69.38,69.61,69.36,69.55,21700.0,43.4322,43.5762,43.4197,43.5387,21700.0
2014-03-27 09:40:00,69.57,69.66,69.43,69.43,27500.0,43.5512,43.6075,43.4635,43.4635,27500.0
2014-03-27 09:45:00,69.46,69.7,69.45,69.67,27700.0,43.4823,43.6326,43.4761,43.6138,27700.0
2014-03-27 09:50:00,69.65,69.73,69.58,69.61,23300.0,43.6013,43.6513,43.5574,43.5762,23300.0
2014-03-27 09:55:00,69.61,69.71,69.6,69.67,11400.0,43.5762,43.6388,43.57,43.6138,11400.0
2014-03-27 10:00:00,69.65,69.7,69.5,69.59,20200.0,43.6013,43.6326,43.5074,43.5637,20200.0
2014-03-27 10:05:00,69.59,69.65,69.55,69.65,15100.0,43.5637,43.6013,43.5387,43.6013,15100.0
2014-03-27 10:10:00,69.65,69.78,69.62,69.74,24700.0,43.6013,43.6826,43.5825,43.6576,24700.0
2014-03-27 10:15:00,69.75,69.8,69.72,69.72,11500.0,43.6639,43.6952,43.6451,43.6451,11500.0
2014-03-27 10:20:00,69.71,69.8,69.69,69.73,17900.0,43.6388,43.6952,43.6263,43.6513,17900.0
2014-03-27 10:25:00,69.73,69.78,69.66,69.74,21600.0,43.6513,43.6826,43.6075,43.6576,21600.0
2014-03-27 10:30:00,69.75,69.83,69.74,69.77,20700.0,43.6639,43.7139,43.6576,43.6764,20700.0
2014-03-27 10:35:00,69.77,69.84,69.75,69.79,24800.0,43.6764,43.7202,43.6639,43.6889,24800.0
2014-03-27 10:40:00,69.8,69.88,69.78,69.87,23700.0,43.6952,43.7452,43.6826,43.739,23700.0
2014-03-27 10:45:00,69.86,69.88,69.84,69.88,13600.0,43.7327,43.7452,43.7202,43.7452,13600.0
2014-03-27 10:50:00,69.88,69.93,69.87,69.9,29500.0,43.7452,43.7765,43.739,43.7578,29500.0
2014-03-27 10:55:00,69.89,69.91,69.84,69.89,17700.0,43.7515,43.764,43.7202,43.7515,17700.0
2014-03-27 11:00:00,69.89,69.89,69.76,69.79,17000.0,43.7515,43.7515,43.6701,43.6889,17000.0
2014-03-27 11:05:00,69.78,69.82,69.75,69.76,12400.0,43.6826,43.7077,43.6639,43.6701,12400.0
2014-03-27 11:10:00,69.76,69.8,69.74,69.77,11500.0,43.6701,43.6952,43.6576,43.6764,11500.0
2014-03-27 11:15:00,69.77,69.78,69.74,69.75,10900.0,43.6764,43.6826,43.6576,43.6639,10900.0
2014-03-27 11:20:00,69.75,69.76,69.72,69.76,44700.0,43.6639,43.6701,43.6451,43.6701,44700.0
2014-03-27 11:25:00,69.76,69.79,69.75,69.76,31200.0,43.6701,43.6889,43.6639,43.6701,31200.0
2014-03-27 11:30:00,69.76,69.76,69.68,69.69,34700.0,43.6701,43.6701,43.62,43.6263,34700.0
2014-03-27 11:35:00,69.7,69.74,69.69,69.73,11600.0,43.6326,43.6576,43.6263,43.6513,11600.0
2014-03-27 11:40:00,69.73,69.73,69.69,69.7,11800.0,43.6513,43.6513,43.6263,43.6326,11800.0
2014-03-27 11:45:00,69.69,69.71,69.65,69.68,15700.0,43.6263,43.6388,43.6013,43.62,15700.0
2014-03-27 11:50:00,69.68,69.7,69.66,69.69,12500.0,43.62,43.6326,43.6075,43.6263,12500.0
2014-03-27 11:55:00,69.7,69.71,69.68,69.69,42000.0,43.6326,43.6388,43.62,43.6263,42000.0
2014-03-27 12:00:00,69.69,69.7,69.63,69.67,16200.0,43.6263,43.6326,43.5887,43.6138,16200.0
2014-03-27 12:05:00,69.65,69.67,69.63,69.67,9000.0,43.6013,43.6138,43.5887,43.6138,9000.0
2014-03-27 12:10:00,69.67,69.7,69.64,69.64,10000.0,43.6138,43.6326,43.595,43.595,10000.0
2014-03-27 12:15:00,69.66,69.69,69.63,69.64,7500.0,43.6075,43.6263,43.5887,43.595,7500.0
2014-03-27 12:20:00,69.64,69.69,69.64,69.66,25900.0,43.595,43.6263,43.595,43.6075,25900.0
2014-03-27 12:25:00,69.66,69.68,69.62,69.67,7800.0,43.6075,43.62,43.5825,43.6138,7800.0
2014-03-27 12:30:00,69.67,69.68,69.62,69.65,15900.0,43.6138,43.62,43.5825,43.6013,15900.0
2014-03-27 12:35:00,69.67,69.73,69.67,69.67,25500.0,43.6138,43.6513,43.6138,43.6138,25500.0
2014-03-27 12:40:00,69.66,69.71,69.65,69.68,19100.0,43.6075,43.6388,43.6013,43.62,19100.0
2014-03-27 12:45:00,69.68,69.71,69.67,69.67,18900.0,43.62,43.6388,43.6138,43.6138,18900.0
2014-03-27 12:50:00,69.67,69.73,69.66,69.73,30800.0,43.6138,43.6513,43.6075,43.6513,30800.0
2014-03-27 12:55:00,69.73,69.81,69.72,69.81,15400.0,43.6513,43.7014,43.6451,43.7014,15400.0
2014-03-27 13:00:00,69.81,69.87,69.8,69.83,14900.0,43.7014,43.739,43.6952,43.7139,14900.0
2014-03-27 13:05:00,69.83,69.89,69.83,69.88,13600.0,43.7139,43.7515,43.7139,43.7452,13600.0
2014-03-27 13:10:00,69.87,69.88,69.83,69.85,15400.0,43.739,43.7452,43.7139,43.7265,15400.0
2014-03-27 13:15:00,69.85,69.88,69.84,69.87,13600.0,43.7265,43.7452,43.7202,43.739,13600.0
2014-03-27 13:20:00,69.87,69.97,69.87,69.97,33700.0,43.739,43.8016,43.739,43.8016,33700.0
2014-03-27 13:25:00,69.95,69.96,69.91,69.92,18300.0,43.7891,43.7953,43.764,43.7703,18300.0
2014-03-27 13:30:00,69.94,70.03,69.93,69.96,45400.0,43.7828,43.8391,43.7765,43.7953,45400.0
2014-03-27 13:35:00,69.96,70.0,69.95,69.96,17700.0,43.7953,43.8204,43.7891,43.7953,17700.0
2014-03-27 13:40:00,69.96,70.14,69.96,70.14,62400.0,43.7953,43.908,43.7953,43.908,62400.0
2014-03-27 13:45:00,70.14,70.15,70.1,70.12,43700.0,43.908,43.9143,43.883,43.8955,43700.0
2014-03-27 13:50:00,70.12,70.19,70.11,70.18,19800.0,43.8955,43.9393,43.8892,43.933,19800.0
2014-03-27 13:55:00,70.17,70.18,70.14,70.16,16500.0,43.9268,43.933,43.908,43.9205,16500.0
2014-03-27 14:00:00,70.16,70.19,70.1,70.12,21200.0,43.9205,43.9393,43.883,43.8955,21200.0
2014-03-27 14:05:00,70.11,70.19,70.09,70.17,21600.0,43.8892,43.9393,43.8767,43.9268,21600.0
2014-03-27 14:10:00,70.17,70.27,70.16,70.23,54200.0,43.9268,43.9894,43.9205,43.9643,54200.0
2014-03-27 14:15:00,70.22,70.22,70.14,70.16,28000.0,43.9581,43.9581,43.908,43.9205,28000.0
2014-03-27 14:20:00,70.17,70.25,70.17,70.18,25600.0,43.9268,43.9769,43.9268,43.933,25600.0
2014-03-27 14:25:00,70.17,70.25,70.17,70.21,18700.0,43.9268,43.9769,43.9268,43.9518,18700.0
2014-03-27 14:30:00,70.21,70.21,70.13,70.17,22800.0,43.9518,43.9518,43.9017,43.9268,22800.0
2014-03-27 14:35:00,70.17,70.18,70.11,70.15,12400.0,43.9268,43.933,43.8892,43.9143,12400.0
2014-03-27 14:40:00,70.16,70.21,70.16,70.21,15600.0,43.9205,43.9518,43.9205,43.9518,15600.0
2014-03-27 14:45:00,70.2,70.22,70.17,70.2,13800.0,43.9456,43.9581,43.9268,43.9456,13800.0
2014-03-27 14:50:00,70.2,70.23,70.14,70.22,38000.0,43.9456,43.9643,43.908,43.9581,38000.0
2014-03-27 14:55:00,70.21,70.25,70.17,70.23,87700.0,43.9518,43.9769,43.9268,43.9643,87700.0
2014-03-27 15:00:00,70.23,70.3,70.23,70.27,70600.0,43.9643,44.0082,43.9643,43.9894,70600.0
2014-03-27 15:05:00,70.27,70.27,70.2,70.26,31100.0,43.9894,43.9894,43.9456,43.9831,31100.0
2014-03-27 15:10:00,70.26,70.26,70.19,70.2,23500.0,43.9831,43.9831,43.9393,43.9456,23500.0
2014-03-27 15:15:00,70.2,70.33,70.19,70.28,45600.0,43.9456,44.0269,43.9393,43.9956,45600.0
2014-03-27 15:20:00,70.29,70.34,70.27,70.29,41500.0,44.0019,44.0332,43.9894,44.0019,41500.0
2014-03-27 15:25:00,70.3,70.36,70.3,70.36,58200.0,44.0082,44.0457,44.0082,44.0457,58200.0
2014-03-27 15:30:00,70.36,70.42,70.31,70.31,74200.0,44.0457,44.0833,44.0144,44.0144,74200.0
2014-03-27 15:35:00,70.31,70.34,70.26,70.31,49400.0,44.0144,44.0332,43.9831,44.0144,49400.0
2014-03-27 15:40:00,70.31,70.34,70.27,70.34,62600.0,44.0144,44.0332,43.9894,44.0332,62600.0
2014-03-27 15:45:00,70.34,70.38,70.33,70.35,148100.0,44.0332,44.0582,44.0269,44.0395,148100.0
2014-03-27 15:50:00,70.35,70.46,70.35,70.45,126500.0,44.0395,44.1083,44.0395,44.1021,126500.0
2014-03-27 15:55:00,70.45,70.46,70.38,70.41,245400.0,44.1021,44.1083,44.0582,44.077,245400.0
2014-03-28 09:30:00,70.43,70.44,70.27,70.31,39400.0,44.0895,44.0958,43.9894,44.0144,39400.0
2014-03-28 09:35:00,70.27,70.5,70.25,70.4,64700.0,43.9894,44.1334,43.9769,44.0708,64700.0
2014-03-28 09:40:00,70.4,70.41,70.25,70.29,20600.0,44.0708,44.077,43.9769,44.0019,20600.0
2014-03-28 09:45:00,70.29,70.32,70.21,70.22,23300.0,44.0019,44.0207,43.9518,43.9581,23300.0
2014-03-28 09:50:00,70.23,70.25,70.1,70.1,99600.0,43.9643,43.9769,43.883,43.883,99600.0
2014-03-28 09:55:00,70.1,70.13,69.95,70.02,64500.0,43.883,43.9017,43.7891,43.8329,64500.0
2014-03-28 10:00:00,70.0,70.13,69.95,70.02,126000.0,43.8204,43.9017,43.7891,43.8329,126000.0
2014-03-28 10:05:00,70.03,70.04,69.92,69.98,94300.0,43.8391,43.8454,43.7703,43.8078,94300.0
2014-03-28 10:10:00,69.98,70.04,69.97,70.01,42700.0,43.8078,43.8454,43.8016,43.8266,42700.0
2014-03-28 10:15:00,70.0,70.09,70.0,70.06,63000.0,43.8204,43.8767,43.8204,43.8579,63000.0
2014-03-28 10:20:00,70.06,70.08,70.0,70.07,16300.0,43.8579,43.8704,43.8204,43.8642,16300.0
2014-03-28 10:25:00,70.06,70.12,70.05,70.09,15800.0,43.8579,43.8955,43.8517,43.8767,15800.0
2014-03-28 10:30:00,70.1,70.11,70.03,70.07,30800.0,43.883,43.8892,43.8391,43.8642,30800.0
2014-03-28 10:35:00,70.06,70.09,70.04,70.07,20400.0,43.8579,43.8767,43.8454,43.8642,20400.0
2014-03-28 10:40:00,70.07,70.17,70.02,70.17,19300.0,43.8642,43.9268,43.8329,43.9268,19300.0
2014-03-28 10:45:00,70.16,70.18,70.1,70.16,83300.0,43.9205,43.933,43.883,43.9205,83300.0
2014-03-28 10:50:00,70.16,70.17,70.12,70.15,35700.0,43.9205,43.9268,43.8955,43.9143,35700.0
2014-03-28 10:55:00,70.16,70.23,70.14,70.21,84000.0,43.9205,43.9643,43.908,43.9518,84000.0
2014-03-28 11:00:00,70.2,70.21,70.14,70.14,27700.0,43.9456,43.9518,43.908,43.908,27700.0
2014-03-28 11:05:00,70.15,70.19,70.14,70.17,57500.0,43.9143,43.9393,43.908,43.9268,57500.0
2014-03-28 11:10:00,70.17,70.21,70.15,70.2,29100.0,43.9268,43.9518,43.9143,43.9456,29100.0
2014-03-28 11:15:00,70.2,70.23,70.19,70.23,72200.0,43.9456,43.9643,43.9393,43.9643,72200.0
2014-03-28 11:20:00,70.23,70.35,70.23,70.29,31200.0,43.9643,44.0395,43.9643,44.0019,31200.0
2014-03-28 11:25:00,70.29,70.29,70.18,70.18,24700.0,44.0019,44.0019,43.933,43.933,24700.0
2014-03-28 11:30:00,70.17,70.21,70.17,70.19,17300.0,43.9268,43.9518,43.9268,43.9393,17300.0
2014-03-28 11:35:00,70.18,70.21,70.11,70.11,24300.0,43.933,43.9518,43.8892,43.8892,24300.0
2014-03-28 11:40:00,70.11,70.12,70.07,70.1,21400.0,43.8892,43.8955,43.8642,43.883,21400.0
2014-03-28 11:45:00,70.11,70.2,70.11,70.2,26800.0,43.8892,43.9456,43.8892,43.9456,26800.0
2014-03-28 11:50:00,70.2,70.23,70.19,70.2,13600.0,43.9456,43.9643,43.9393,43.9456,13600.0
2014-03-28 11:55:00,70.2,70.23,70.17,70.23,17700.0,43.9456,43.9643,43.9268,43.9643,17700.0
2014-03-28 12:00:00,70.23,70.25,70.17,70.18,47400.0,43.9643,43.9769,43.9268,43.933,47400.0
2014-03-28 12:05:00,70.17,70.24,70.15,70.23,19300.0,43.9268,43.9706,43.9143,43.9643,19300.0
2014-03-28 12:10:00,70.22,70.25,70.22,70.24,10100.0,43.9581,43.9769,43.9581,43.9706,10100.0
2014-03-28 12:15:00,70.24,70.25,70.2,70.22,16700.0,43.9706,43.9769,43.9456,43.9581,16700.0
2014-03-28 12:20:00,70.22,70.29,70.21,70.28,14900.0,43.9581,44.0019,43.9518,43.9956,14900.0
2014-03-28 12:25:00,70.29,70.36,70.28,70.3,27400.0,44.0019,44.0457,43.9956,44.0082,27400.0
2014-03-28 12:30:00,70.3,70.36,70.3,70.33,12800.0,44.0082,44.0457,44.0082,44.0269,12800.0
2014-03-28 12:35:00,70.33,70.35,70.28,70.33,13300.0,44.0269,44.0395,43.9956,44.0269,13300.0
2014-03-28 12:40:00,70.34,70.38,70.3,70.38,9800.0,44.0332,44.0582,44.0082,44.0582,9800.0
2014-03-28 12:45:00,70.38,70.4,70.31,70.33,14100.0,44.0582,44.0708,44.0144,44.0269,14100.0
2014-03-28 12:50:00,70.32,70.36,70.31,70.33,10900.0,44.0207,44.0457,44.0144,44.0269,10900.0
2014-03-28 12:55:00,70.34,70.42,70.34,70.37,15300.0,44.0332,44.0833,44.0332,44.052,15300.0
2014-03-28 13:00:00,70.38,70.4,70.38,70.39,13400.0,44.0582,44.0708,44.0582,44.0645,13400.0
2014-03-28 13:05:00,70.4,70.4,70.34,70.35,8100.0,44.0708,44.0708,44.0332,44.0395,8100.0
2014-03-28 13:10:00,70.34,70.34,70.23,70.26,18500.0,44.0332,44.0332,43.9643,43.9831,18500.0
2014-03-28 13:15:00,70.25,70.25,70.2,70.2,10900.0,43.9769,43.9769,43.9456,43.9456,10900.0
2014-03-28 13:20:00,70.21,70.22,70.17,70.21,11900.0,43.9518,43.9581,43.9268,43.9518,11900.0
2014-03-28 13:25:00,70.22,70.24,70.2,70.24,15900.0,43.9581,43.9706,43.9456,43.9706,15900.0
2014-03-28 13:30:00,70.25,70.28,70.24,70.26,20000.0,43.9769,43.9956,43.9706,43.9831,20000.0
2014-03-28 13:35:00,70.27,70.36,70.27,70.34,16800.0,43.9894,44.0457,43.9894,44.0332,16800.0
2014-03-28 13:40:00,70.33,70.34,70.31,70.33,8700.0,44.0269,44.0332,44.0144,44.0269,8700.0
2014-03-28 13:45:00,70.32,70.35,70.32,70.32,7500.0,44.0207,44.0395,44.0207,44.0207,7500.0
2014-03-28 13:50:00,70.33,70.34,70.29,70.3,11800.0,44.0269,44.0332,44.0019,44.0082,11800.0
2014-03-28 13:55:00,70.3,70.31,70.27,70.31,5500.0,44.0082,44.0144,43.9894,44.0144,5500.0
2014-03-28 14:00:00,70.3,70.31,70.26,70.31,19700.0,44.0082,44.0144,43.9831,44.0144,19700.0
2014-03-28 14:05:00,70.31,70.31,70.27,70.3,45300.0,44.0144,44.0144,43.9894,44.0082,45300.0
2014-03-28 14:10:00,70.3,70.35,70.27,70.33,20600.0,44.0082,44.0395,43.9894,44.0269,20600.0
2014-03-28 14:15:00,70.33,70.33,70.27,70.3,12500.0,44.0269,44.0269,43.9894,44.0082,12500.0
2014-03-28 14:20:00,70.3,70.35,70.25,70.26,20200.0,44.0082,44.0395,43.9769,43.9831,20200.0
2014-03-28 14:25:00,70.26,70.29,70.26,70.28,40700.0,43.9831,44.0019,43.9831,43.9956,40700.0
2014-03-28 14:30:00,70.28,70.3,70.26,70.29,24700.0,43.9956,44.0082,43.9831,44.0019,24700.0
2014-03-28 14:35:00,70.3,70.32,70.29,70.3,42600.0,44.0082,44.0207,44.0019,44.0082,42600.0
2014-03-28 14:40:00,70.3,70.31,70.27,70.28,44700.0,44.0082,44.0144,43.9894,43.9956,44700.0
2014-03-28 14:45:00,70.28,70.29,70.27,70.28,33800.0,43.9956,44.0019,43.9894,43.9956,33800.0
2014-03-28 14:50:00,70.28,70.35,70.28,70.33,43400.0,43.9956,44.0395,43.9956,44.0269,43400.0
2014-03-28 14:55:00,70.33,70.33,70.26,70.3,48100.0,44.0269,44.0269,43.9831,44.0082,48100.0
2014-03-28 15:00:00,70.3,70.31,70.29,70.3,36400.0,44.0082,44.0144,44.0019,44.0082,36400.0
2014-03-28 15:05:00,70.3,70.33,70.28,70.31,42500.0,44.0082,44.0269,43.9956,44.0144,42500.0
2014-03-28 15:10:00,70.31,70.33,70.31,70.33,31000.0,44.0144,44.0269,44.0144,44.0269,31000.0
2014-03-28 15:15:00,70.33,70.34,70.31,70.33,23500.0,44.0269,44.0332,44.0144,44.0269,23500.0
2014-03-28 15:20:00,70.32,70.36,70.32,70.35,26500.0,44.0207,44.0457,44.0207,44.0395,26500.0
2014-03-28 15:25:00,70.34,70.34,70.31,70.33,28700.0,44.0332,44.0332,44.0144,44.0269,28700.0
2014-03-28 15:30:00,70.34,70.39,70.32,70.39,75500.0,44.0332,44.0645,44.0207,44.0645,75500.0
2014-03-28 15:35:00,70.39,70.4,70.35,70.35,31500.0,44.0645,44.0708,44.0395,44.0395,31500.0
2014-03-28 15:40:00,70.35,70.43,70.35,70.42,42700.0,44.0395,44.0895,44.0395,44.0833,42700.0
2014-03-28 15:45:00,70.43,70.46,70.38,70.41,61400.0,44.0895,44.1083,44.0582,44.077,61400.0
2014-03-28 15:50:00,70.42,70.43,70.4,70.41,65400.0,44.0833,44.0895,44.0708,44.077,65400.0
2014-03-28 15:55:00,70.42,70.43,70.36,70.41,171400.0,44.0833,44.0895,44.0457,44.077,171400.0
2014-03-31 09:30:00,70.67,70.83,70.6,70.62,95400.0,44.2398,44.3399,44.196,44.2085,95400.0
2014-03-31 09:35:00,70.63,70.8,70.62,70.78,27000.0,44.2147,44.3212,44.2085,44.3086,27000.0
2014-03-31 09:40:00,70.75,70.77,70.61,70.76,29100.0,44.2899,44.3024,44.2022,44.2961,29100.0
2014-03-31 09:45:00,70.76,70.86,70.61,70.66,25700.0,44.2961,44.3587,44.2022,44.2335,25700.0
2014-03-31 09:50:00,70.65,70.77,70.61,70.66,24800.0,44.2273,44.3024,44.2022,44.2335,24800.0
2014-03-31 09:55:00,70.67,70.69,70.56,70.62,25000.0,44.2398,44.2523,44.1709,44.2085,25000.0
2014-03-31 10:00:00,70.62,70.68,70.59,70.65,30800.0,44.2085,44.246,44.1897,44.2273,30800.0
2014-03-31 10:05:00,70.64,70.72,70.61,70.7,26800.0,44.221,44.2711,44.2022,44.2586,26800.0
2014-03-31 10:10:00,70.69,70.74,70.68,70.74,20700.0,44.2523,44.2836,44.246,44.2836,20700.0
2014-03-31 10:15:00,70.74,70.77,70.68,70.76,46000.0,44.2836,44.3024,44.246,44.2961,46000.0
2014-03-31 10:20:00,70.75,70.8,70.74,70.76,20300.0,44.2899,44.3212,44.2836,44.2961,20300.0
2014-03-31 10:25:00,70.77,70.79,70.7,70.73,23300.0,44.3024,44.3149,44.2586,44.2773,23300.0
2014-03-31 10:30:00,70.73,70.76,70.68,70.68,36500.0,44.2773,44.2961,44.246,44.246,36500.0
2014-03-31 10:35:00,70.68,70.72,70.67,70.69,32700.0,44.246,44.2711,44.2398,44.2523,32700.0
2014-03-31 10:40:00,70.7,70.73,70.69,70.73,32700.0,44.2586,44.2773,44.2523,44.2773,32700.0
2014-03-31 10:45:00,70.73,70.76,70.7,70.74,66600.0,44.2773,44.2961,44.2586,44.2836,66600.0
2014-03-31 10:50:00,70.73,70.78,70.7,70.73,30300.0,44.2773,44.3086,44.2586,44.2773,30300.0
2014-03-31 10:55:00,70.73,70.78,70.73,70.78,27200.0,44.2773,44.3086,44.2773,44.3086,27200.0
2014-03-31 11:00:00,70.78,70.78,70.72,70.75,20500.0,44.3086,44.3086,44.2711,44.2899,20500.0
2014-03-31 11:05:00,70.75,70.76,70.7,70.7,42800.0,44.2899,44.2961,44.2586,44.2586,42800.0
2014-03-31 11:10:00,70.7,70.71,70.69,70.69,20700.0,44.2586,44.2648,44.2523,44.2523,20700.0
2014-03-31 11:15:00,70.7,70.79,70.68,70.79,23100.0,44.2586,44.3149,44.246,44.3149,23100.0
2014-03-31 11:20:00,70.79,70.79,70.71,70.71,23800.0,44.3149,44.3149,44.2648,44.2648,23800.0
2014-03-31 11:25:00,70.7,70.78,70.7,70.78,21000.0,44.2586,44.3086,44.2586,44.3086,21000.0
2014-03-31 11:30:00,70.78,70.82,70.75,70.75,51000.0,44.3086,44.3337,44.2899,44.2899,51000.0
2014-03-31 11:35:00,70.76,70.81,70.7,70.7,35500.0,44.2961,44.3274,44.2586,44.2586,35500.0
2014-03-31 11:40:00,70.7,70.82,70.7,70.81,25300.0,44.2586,44.3337,44.2586,44.3274,25300.0
2014-03-31 11:45:00,70.82,70.84,70.8,70.82,23200.0,44.3337,44.3462,44.3212,44.3337,23200.0
2014-03-31 11:50:00,70.82,70.88,70.81,70.87,16800.0,44.3337,44.3712,44.3274,44.365,16800.0
2014-03-31 11:55:00,70.87,70.95,70.81,70.94,36800.0,44.365,44.4151,44.3274,44.4088,36800.0
2014-03-31 12:00:00,70.93,70.99,70.9,70.95,17000.0,44.4025,44.4401,44.3838,44.4151,17000.0
2014-03-31 12:05:00,70.95,71.0,70.95,70.99,12100.0,44.4151,44.4464,44.4151,44.4401,12100.0
2014-03-31 12:10:00,70.98,71.02,70.98,71.0,24900.0,44.4338,44.4589,44.4338,44.4464,24900.0
2014-03-31 12:15:00,70.98,71.1,70.98,71.07,19200.0,44.4338,44.509,44.4338,44.4902,19200.0
2014-03-31 12:20:00,71.06,71.1,71.02,71.02,16300.0,44.4839,44.509,44.4589,44.4589,16300.0
2014-03-31 12:25:00,71.02,71.09,70.99,71.09,12500.0,44.4589,44.5027,44.4401,44.5027,12500.0
2014-03-31 12:30:00,71.09,71.09,71.05,71.09,11400.0,44.5027,44.5027,44.4777,44.5027,11400.0
2014-03-31 12:35:00,71.09,71.12,71.02,71.02,31200.0,44.5027,44.5215,44.4589,44.4589,31200.0
2014-03-31 12:40:00,71.01,71.08,71.01,71.08,14500.0,44.4526,44.4964,44.4526,44.4964,14500.0
2014-03-31 12:45:00,71.08,71.09,71.03,71.08,28000.0,44.4964,44.5027,44.4651,44.4964,28000.0
2014-03-31 12:50:00,71.09,71.09,71.05,71.07,12600.0,44.5027,44.5027,44.4777,44.4902,12600.0
2014-03-31 12:55:00,71.08,71.2,71.08,71.2,40700.0,44.4964,44.5716,44.4964,44.5716,40700.0
2014-03-31 13:00:00,71.2,71.29,71.18,71.27,46100.0,44.5716,44.6279,44.559,44.6154,46100.0
2014-03-31 13:05:00,71.28,71.28,71.21,71.24,18800.0,44.6216,44.6216,44.5778,44.5966,18800.0
2014-03-31 13:10:00,71.25,71.25,71.18,71.2,13400.0,44.6029,44.6029,44.559,44.5716,13400.0
2014-03-31 13:15:00,71.2,71.22,71.19,71.19,13700.0,44.5716,44.5841,44.5653,44.5653,13700.0
2014-03-31 13:20:00,71.21,71.25,71.18,71.19,17500.0,44.5778,44.6029,44.559,44.5653,17500.0
2014-03-31 13:25:00,71.2,71.26,71.19,71.24,11000.0,44.5716,44.6091,44.5653,44.5966,11000.0
2014-03-31 13:30:00,71.24,71.24,71.15,71.18,12200.0,44.5966,44.5966,44.5403,44.559,12200.0
2014-03-31 13:35:00,71.18,71.21,71.18,71.19,9700.0,44.559,44.5778,44.559,44.5653,9700.0
2014-03-31 13:40:00,71.2,71.2,71.13,71.14,11900.0,44.5716,44.5716,44.5277,44.534,11900.0
2014-03-31 13:45:00,71.14,71.17,71.13,71.15,12800.0,44.534,44.5528,44.5277,44.5403,12800.0
2014-03-31 13:50:00,71.16,71.16,71.09,71.1,12200.0,44.5465,44.5465,44.5027,44.509,12200.0
2014-03-31 13:55:00,71.1,71.12,71.07,71.11,12000.0,44.509,44.5215,44.4902,44.5152,12000.0
2014-03-31 14:00:00,71.11,71.11,71.08,71.1,9800.0,44.5152,44.5152,44.4964,44.509,9800.0
2014-03-31 14:05:00,71.11,71.15,71.08,71.14,13800.0,44.5152,44.5403,44.4964,44.534,13800.0
2014-03-31 14:10:00,71.14,71.2,71.14,71.17,30300.0,44.534,44.5716,44.534,44.5528,30300.0
2014-03-31 14:15:00,71.16,71.23,71.16,71.22,22300.0,44.5465,44.5903,44.5465,44.5841,22300.0
2014-03-31 14:20:00,71.22,71.25,71.2,71.23,13800.0,44.5841,44.6029,44.5716,44.5903,13800.0
2014-03-31 14:25:00,71.24,71.26,71.21,71.25,30200.0,44.5966,44.6091,44.5778,44.6029,30200.0
2014-03-31 14:30:00,71.25,71.26,71.23,71.26,16000.0,44.6029,44.6091,44.5903,44.6091,16000.0
2014-03-31 14:35:00,71.26,71.28,71.25,71.25,17900.0,44.6091,44.6216,44.6029,44.6029,17900.0
2014-03-31 14:40:00,71.25,71.26,71.19,71.21,12300.0,44.6029,44.6091,44.5653,44.5778,12300.0
2014-03-31 14:45:00,71.21,71.23,71.18,71.19,15400.0,44.5778,44.5903,44.559,44.5653,15400.0
2014-03-31 14:50:00,71.19,71.2,71.16,71.2,23300.0,44.5653,44.5716,44.5465,44.5716,23300.0
2014-03-31 14:55:00,71.2,71.25,71.19,71.23,41600.0,44.5716,44.6029,44.5653,44.5903,41600.0
2014-03-31 15:00:00,71.23,71.25,71.16,71.16,86200.0,44.5903,44.6029,44.5465,44.5465,86200.0
2014-03-31 15:05:00,71.15,71.16,71.11,71.13,21400.0,44.5403,44.5465,44.5152,44.5277,21400.0
2014-03-31 15:10:00,71.12,71.14,71.1,71.1,17200.0,44.5215,44.534,44.509,44.509,17200.0
2014-03-31 15:15:00,71.1,71.11,71.0,71.01,32600.0,44.509,44.5152,44.4464,44.4526,32600.0
2014-03-31 15:20:00,71.0,71.05,71.0,71.04,26500.0,44.4464,44.4777,44.4464,44.4714,26500.0
2014-03-31 15:25:00,71.05,71.05,71.02,71.02,25400.0,44.4777,44.4777,44.4589,44.4589,25400.0
2014-03-31 15:30:00,71.02,71.05,71.02,71.05,30900.0,44.4589,44.4777,44.4589,44.4777,30900.0
2014-03-31 15:35:00,71.05,71.11,71.05,71.09,34500.0,44.4777,44.5152,44.4777,44.5027,34500.0
2014-03-31 15:40:00,71.09,71.13,71.09,71.09,31500.0,44.5027,44.5277,44.5027,44.5027,31500.0
2014-03-31 15:45:00,71.09,71.16,71.08,71.12,57900.0,44.5027,44.5465,44.4964,44.5215,57900.0
2014-03-31 15:50:00,71.12,71.14,71.07,71.14,87000.0,44.5215,44.534,44.4902,44.534,87000.0
2014-03-31 15:55:00,71.14,71.22,71.13,71.21,213300.0,44.534,44.5841,44.5277,44.5778,213300.0
2014-04-01 09:30:00,71.39,71.39,70.98,71.02,55600.0,44.6905,44.6905,44.4338,44.4589,55600.0
2014-04-01 09:35:00,71.04,71.14,70.95,71.04,20100.0,44.4714,44.534,44.4151,44.4714,20100.0
2014-04-01 09:40:00,71.05,71.15,71.02,71.05,42100.0,44.4777,44.5403,44.4589,44.4777,42100.0
2014-04-01 09:45:00,71.06,71.1,70.99,71.0,63700.0,44.4839,44.509,44.4401,44.4464,63700.0
2014-04-01 09:50:00,70.99,71.06,70.98,71.03,18200.0,44.4401,44.4839,44.4338,44.4651,18200.0
2014-04-01 09:55:00,71.03,71.03,70.91,70.94,29100.0,44.4651,44.4651,44.39,44.4088,29100.0
2014-04-01 10:00:00,70.94,71.05,70.93,71.05,31000.0,44.4088,44.4777,44.4025,44.4777,31000.0
2014-04-01 10:05:00,71.05,71.14,71.02,71.02,30300.0,44.4777,44.534,44.4589,44.4589,30300.0
2014-04-01 10:10:00,71.02,71.03,70.97,71.02,18700.0,44.4589,44.4651,44.4276,44.4589,18700.0
2014-04-01 10:15:00,71.02,71.04,71.0,71.03,12100.0,44.4589,44.4714,44.4464,44.4651,12100.0
2014-04-01 10:20:00,71.03,71.13,71.02,71.07,37200.0,44.4651,44.5277,44.4589,44.4902,37200.0
2014-04-01 10:25:00,71.08,71.08,70.99,71.0,27300.0,44.4964,44.4964,44.4401,44.4464,27300.0
2014-04-01 10:30:00,71.0,71.02,70.97,70.99,15700.0,44.4464,44.4589,44.4276,44.4401,15700.0
2014-04-01 10:35:00,70.99,71.0,70.84,70.84,60400.0,44.4401,44.4464,44.3462,44.3462,60400.0
2014-04-01 10:40:00,70.85,70.92,70.83,70.9,29800.0,44.3525,44.3963,44.3399,44.3838,29800.0
2014-04-01 10:45:00,70.9,70.9,70.77,70.77,53900.0,44.3838,44.3838,44.3024,44.3024,53900.0
2014-04-01 10:50:00,70.77,70.81,70.73,70.77,57800.0,44.3024,44.3274,44.2773,44.3024,57800.0
2014-04-01 10:55:00,70.77,70.77,70.66,70.66,29800.0,44.3024,44.3024,44.2335,44.2335,29800.0
2014-04-01 11:00:00,70.67,70.68,70.6,70.64,34400.0,44.2398,44.246,44.196,44.221,34400.0
2014-04-01 11:05:00,70.64,70.68,70.62,70.66,17200.0,44.221,44.246,44.2085,44.2335,17200.0
2014-04-01 11:10:00,70.66,70.67,70.61,70.63,26600.0,44.2335,44.2398,44.2022,44.2147,26600.0
2014-04-01 11:15:00,70.64,70.64,70.59,70.59,14800.0,44.221,44.221,44.1897,44.1897,14800.0
2014-04-01 11:20:00,70.59,70.63,70.58,70.58,19900.0,44.1897,44.2147,44.1834,44.1834,19900.0
2014-04-01 11:25:00,70.57,70.59,70.49,70.5,27400.0,44.1772,44.1897,44.1271,44.1334,27400.0
2014-04-01 11:30:00,70.5,70.64,70.48,70.64,22200.0,44.1334,44.221,44.1208,44.221,22200.0
2014-04-01 11:35:00,70.63,70.64,70.56,70.58,15400.0,44.2147,44.221,44.1709,44.1834,15400.0
2014-04-01 11:40:00,70.6,70.71,70.6,70.68,13300.0,44.196,44.2648,44.196,44.246,13300.0
2014-04-01 11:45:00,70.67,70.68,70.64,70.67,43600.0,44.2398,44.246,44.221,44.2398,43600.0
2014-04-01 11:50:00,70.67,70.7,70.65,70.66,12900.0,44.2398,44.2586,44.2273,44.2335,12900.0
2014-04-01 11:55:00,70.66,70.69,70.64,70.65,11400.0,44.2335,44.2523,44.221,44.2273,11400.0
2014-04-01 12:00:00,70.65,70.65,70.52,70.54,31100.0,44.2273,44.2273,44.1459,44.1584,31100.0
2014-04-01 12:05:00,70.53,70.55,70.5,70.55,20600.0,44.1521,44.1647,44.1334,44.1647,20600.0
2014-04-01 12:10:00,70.55,70.58,70.53,70.54,18400.0,44.1647,44.1834,44.1521,44.1584,18400.0
2014-04-01 12:15:00,70.54,70.59,70.51,70.59,21400.0,44.1584,44.1897,44.1396,44.1897,21400.0
2014-04-01 12:20:00,70.59,70.67,70.59,70.67,25700.0,44.1897,44.2398,44.1897,44.2398,25700.0
2014-04-01 12:25:00,70.67,70.67,70.64,70.66,14300.0,44.2398,44.2398,44.221,44.2335,14300.0
2014-04-01 12:30:00,70.67,70.67,70.61,70.61,22100.0,44.2398,44.2398,44.2022,44.2022,22100.0
2014-04-01 12:35:00,70.6,70.6,70.52,70.56,43900.0,44.196,44.196,44.1459,44.1709,43900.0
2014-04-01 12:40:00,70.56,70.66,70.56,70.65,16500.0,44.1709,44.2335,44.1709,44.2273,16500.0
2014-04-01 12:45:00,70.65,70.66,70.6,70.66,12600.0,44.2273,44.2335,44.196,44.2335,12600.0
2014-04-01 12:50:00,70.68,70.68,70.6,70.64,31000.0,44.246,44.246,44.196,44.221,31000.0
2014-04-01 12:55:00,70.65,70.65,70.63,70.64,3800.0,44.2273,44.2273,44.2147,44.221,3800.0
2014-04-01 13:00:00,70.63,70.64,70.55,70.58,25000.0,44.2147,44.221,44.1647,44.1834,25000.0
2014-04-01 13:05:00,70.57,70.61,70.56,70.59,15700.0,44.1772,44.2022,44.1709,44.1897,15700.0
2014-04-01 13:10:00,70.59,70.64,70.58,70.61,10300.0,44.1897,44.221,44.1834,44.2022,10300.0
2014-04-01 13:15:00,70.6,70.6,70.55,70.56,10200.0,44.196,44.196,44.1647,44.1709,10200.0
2014-04-01 13:20:00,70.57,70.65,70.57,70.65,12800.0,44.1772,44.2273,44.1772,44.2273,12800.0
2014-04-01 13:25:00,70.64,70.65,70.62,70.63,11200.0,44.221,44.2273,44.2085,44.2147,11200.0
2014-04-01 13:30:00,70.64,70.64,70.58,70.59,10200.0,44.221,44.221,44.1834,44.1897,10200.0
2014-04-01 13:35:00,70.59,70.64,70.59,70.63,18100.0,44.1897,44.221,44.1897,44.2147,18100.0
2014-04-01 13:40:00,70.63,70.65,70.62,70.64,18700.0,44.2147,44.2273,44.2085,44.221,18700.0
2014-04-01 13:45:00,70.63,70.69,70.63,70.66,13200.0,44.2147,44.2523,44.2147,44.2335,13200.0
2014-04-01 13:50:00,70.67,70.69,70.65,70.68,9000.0,44.2398,44.2523,44.2273,44.246,9000.0
2014-04-01 13:55:00,70.69,70.7,70.66,70.66,16000.0,44.2523,44.2586,44.2335,44.2335,16000.0
2014-04-01 14:00:00,70.66,70.7,70.64,70.67,29000.0,44.2335,44.2586,44.221,44.2398,29000.0
2014-04-01 14:05:00,70.69,70.72,70.66,70.71,12700.0,44.2523,44.2711,44.2335,44.2648,12700.0
2014-04-01 14:10:00,70.71,70.73,70.64,70.64,14800.0,44.2648,44.2773,44.221,44.221,14800.0
2014-04-01 14:15:00,70.64,70.66,70.63,70.65,10600.0,44.221,44.2335,44.2147,44.2273,10600.0
2014-04-01 14:20:00,70.64,70.66,70.61,70.61,10500.0,44.221,44.2335,44.2022,44.2022,10500.0
2014-04-01 14:25:00,70.61,70.61,70.57,70.61,13700.0,44.2022,44.2022,44.1772,44.2022,13700.0
2014-04-01 14:30:00,70.6,70.61,70.58,70.59,8400.0,44.196,44.2022,44.1834,44.1897,8400.0
2014-04-01 14:35:00,70.59,70.59,70.57,70.59,11000.0,44.1897,44.1897,44.1772,44.1897,11000.0
2014-04-01 14:40:00,70.59,70.64,70.59,70.62,18700.0,44.1897,44.221,44.1897,44.2085,18700.0
2014-04-01 14:45:00,70.62,70.63,70.6,70.6,12200.0,44.2085,44.2147,44.196,44.196,12200.0
2014-04-01 14:50:00,70.6,70.6,70.57,70.59,19200.0,44.196,44.196,44.1772,44.1897,19200.0
2014-04-01 14:55:00,70.6,70.62,70.58,70.59,35500.0,44.196,44.2085,44.1834,44.1897,35500.0
2014-04-01 15:00:00,70.59,70.59,70.54,70.56,38700.0,44.1897,44.1897,44.1584,44.1709,38700.0
2014-04-01 15:05:00,70.56,70.57,70.53,70.57,22000.0,44.1709,44.1772,44.1521,44.1772,22000.0
2014-04-01 15:10:00,70.56,70.58,70.52,70.53,24400.0,44.1709,44.1834,44.1459,44.1521,24400.0
2014-04-01 15:15:00,70.53,70.6,70.53,70.58,28400.0,44.1521,44.196,44.1521,44.1834,28400.0
2014-04-01 15:20:00,70.58,70.65,70.58,70.64,33400.0,44.1834,44.2273,44.1834,44.221,33400.0
2014-04-01 15:25:00,70.64,70.68,70.64,70.68,29100.0,44.221,44.246,44.221,44.246,29100.0
2014-04-01 15:30:00,70.67,70.67,70.62,70.62,30500.0,44.2398,44.2398,44.2085,44.2085,30500.0
2014-04-01 15:35:00,70.62,70.67,70.62,70.67,29700.0,44.2085,44.2398,44.2085,44.2398,29700.0
2014-04-01 15:40:00,70.67,70.67,70.62,70.63,40400.0,44.2398,44.2398,44.2085,44.2147,40400.0
2014-04-01 15:45:00,70.63,70.7,70.62,70.67,72200.0,44.2147,44.2586,44.2085,44.2398,72200.0
2014-04-01 15:50:00,70.67,70.68,70.65,70.66,51700.0,44.2398,44.246,44.2273,44.2335,51700.0
2014-04-01 15:55:00,70.66,70.68,70.62,70.66,165100.0,44.2335,44.246,44.2085,44.2335,165100.0
2014-04-02 09:30:00,70.67,70.67,70.2,70.29,46700.0,44.2398,44.2398,43.9456,44.0019,46700.0
2014-04-02 09:35:00,70.28,70.45,70.23,70.23,34600.0,43.9956,44.1021,43.9643,43.9643,34600.0
2014-04-02 09:40:00,70.21,70.26,70.16,70.25,15400.0,43.9518,43.9831,43.9205,43.9769,15400.0
2014-04-02 09:45:00,70.25,70.31,70.2,70.25,14600.0,43.9769,44.0144,43.9456,43.9769,14600.0
2014-04-02 09:50:00,70.27,70.3,70.13,70.17,29700.0,43.9894,44.0082,43.9017,43.9268,29700.0
2014-04-02 09:55:00,70.18,70.24,70.14,70.21,12800.0,43.933,43.9706,43.908,43.9518,12800.0
2014-04-02 10:00:00,70.21,70.23,70.15,70.15,25700.0,43.9518,43.9643,43.9143,43.9143,25700.0
2014-04-02 10:05:00,70.14,70.22,70.11,70.18,17200.0,43.908,43.9581,43.8892,43.933,17200.0
2014-04-02 10:10:00,70.18,70.25,70.17,70.25,13300.0,43.933,43.9769,43.9268,43.9769,13300.0
2014-04-02 10:15:00,70.25,70.31,70.16,70.16,21400.0,43.9769,44.0144,43.9205,43.9205,21400.0
2014-04-02 10:20:00,70.16,70.18,70.13,70.17,13600.0,43.9205,43.933,43.9017,43.9268,13600.0
2014-04-02 10:25:00,70.18,70.19,70.14,70.16,9100.0,43.933,43.9393,43.908,43.9205,9100.0
2014-04-02 10:30:00,70.18,70.28,70.18,70.27,23500.0,43.933,43.9956,43.933,43.9894,23500.0
2014-04-02 10:35:00,70.27,70.32,70.22,70.26,20500.0,43.9894,44.0207,43.9581,43.9831,20500.0
2014-04-02 10:40:00,70.25,70.35,70.24,70.35,22300.0,43.9769,44.0395,43.9706,44.0395,22300.0
2014-04-02 10:45:00,70.36,70.36,70.26,70.27,17000.0,44.0457,44.0457,43.9831,43.9894,17000.0
2014-04-02 10:50:00,70.27,70.3,70.26,70.26,10400.0,43.9894,44.0082,43.9831,43.9831,10400.0
2014-04-02 10:55:00,70.27,70.34,70.27,70.33,32600.0,43.9894,44.0332,43.9894,44.0269,32600.0
2014-04-02 11:00:00,70.32,70.33,70.3,70.31,19500.0,44.0207,44.0269,44.0082,44.0144,19500.0
2014-04-02 11:05:00,70.3,70.31,70.29,70.31,12800.0,44.0082,44.0144,44.0019,44.0144,12800.0
2014-04-02 11:10:00,70.31,70.37,70.28,70.37,20000.0,44.0144,44.052,43.9956,44.052,20000.0
2014-04-02 11:15:00,70.38,70.42,70.34,70.42,19600.0,44.0582,44.0833,44.0332,44.0833,19600.0
2014-04-02 11:20:00,70.41,70.47,70.38,70.47,20500.0,44.077,44.1146,44.0582,44.1146,20500.0
2014-04-02 11:25:00,70.48,70.55,70.45,70.47,17600.0,44.1208,44.1647,44.1021,44.1146,17600.0
2014-04-02 11:30:00,70.46,70.46,70.35,70.39,20900.0,44.1083,44.1083,44.0395,44.0645,20900.0
2014-04-02 11:35:00,70.39,70.42,70.36,70.4,13200.0,44.0645,44.0833,44.0457,44.0708,13200.0
2014-04-02 11:40:00,70.41,70.52,70.41,70.52,11300.0,44.077,44.1459,44.077,44.1459,11300.0
2014-04-02 11:45:00,70.51,70.52,70.43,70.47,16300.0,44.1396,44.1459,44.0895,44.1146,16300.0
2014-04-02 11:50:00,70.48,70.56,70.48,70.51,6600.0,44.1208,44.1709,44.1208,44.1396,6600.0
2014-04-02 11:55:00,70.51,70.54,70.51,70.53,6800.0,44.1396,44.1584,44.1396,44.1521,6800.0
2014-04-02 12:00:00,70.55,70.59,70.52,70.54,10400.0,44.1647,44.1897,44.1459,44.1584,10400.0
2014-04-02 12:05:00,70.54,70.54,70.46,70.5,17400.0,44.1584,44.1584,44.1083,44.1334,17400.0
2014-04-02 12:10:00,70.5,70.57,70.5,70.54,24700.0,44.1334,44.1772,44.1334,44.1584,24700.0
2014-04-02 12:15:00,70.55,70.6,70.53,70.59,23000.0,44.1647,44.196,44.1521,44.1897,23000.0
2014-04-02 12:20:00,70.58,70.64,70.57,70.64,11600.0,44.1834,44.221,44.1772,44.221,11600.0
2014-04-02 12:25:00,70.64,70.67,70.58,70.6,17800.0,44.221,44.2398,44.1834,44.196,17800.0
2014-04-02 12:30:00,70.56,70.58,70.53,70.57,5800.0,44.1709,44.1834,44.1521,44.1772,5800.0
2014-04-02 12:35:00,70.59,70.59,70.52,70.56,6800.0,44.1897,44.1897,44.1459,44.1709,6800.0
2014-04-02 12:40:00,70.56,70.57,70.54,70.56,11500.0,44.1709,44.1772,44.1584,44.1709,11500.0
2014-04-02 12:45:00,70.57,70.59,70.53,70.53,9700.0,44.1772,44.1897,44.1521,44.1521,9700.0
2014-04-02 12:50:00,70.52,70.52,70.51,70.52,4900.0,44.1459,44.1459,44.1396,44.1459,4900.0
2014-04-02 12:55:00,70.52,70.53,70.51,70.52,8300.0,44.1459,44.1521,44.1396,44.1459,8300.0
2014-04-02 13:00:00,70.51,70.52,70.5,70.52,4900.0,44.1396,44.1459,44.1334,44.1459,4900.0
2014-04-02 13:05:00,70.51,70.53,70.45,70.47,17800.0,44.1396,44.1521,44.1021,44.1146,17800.0
2014-04-02 13:10:00,70.47,70.48,70.46,70.48,6300.0,44.1146,44.1208,44.1083,44.1208,6300.0
2014-04-02 13:15:00,70.49,70.49,70.44,70.46,7000.0,44.1271,44.1271,44.0958,44.1083,7000.0
2014-04-02 13:20:00,70.46,70.46,70.41,70.45,7300.0,44.1083,44.1083,44.077,44.1021,7300.0
2014-04-02 13:25:00,70.46,70.47,70.43,70.43,4100.0,44.1083,44.1146,44.0895,44.0895,4100.0
2014-04-02 13:30:00,70.43,70.43,70.4,70.41,7600.0,44.0895,44.0895,44.0708,44.077,7600.0
2014-04-02 13:35:00,70.42,70.43,70.39,70.39,5900.0,44.0833,44.0895,44.0645,44.0645,5900.0
2014-04-02 13:40:00,70.38,70.38,70.35,70.36,11100.0,44.0582,44.0582,44.0395,44.0457,11100.0
2014-04-02 13:45:00,70.36,70.37,70.35,70.37,5100.0,44.0457,44.052,44.0395,44.052,5100.0
2014-04-02 13:50:00,70.36,70.38,70.36,70.36,7100.0,44.0457,44.0582,44.0457,44.0457,7100.0
2014-04-02 13:55:00,70.36,70.36,70.33,70.35,8600.0,44.0457,44.0457,44.0269,44.0395,8600.0
2014-04-02 14:00:00,70.36,70.38,70.29,70.36,22600.0,44.0457,44.0582,44.0019,44.0457,22600.0
2014-04-02 14:05:00,70.36,70.39,70.33,70.34,11500.0,44.0457,44.0645,44.0269,44.0332,11500.0
2014-04-02 14:10:00,70.34,70.35,70.32,70.34,8400.0,44.0332,44.0395,44.0207,44.0332,8400.0
2014-04-02 14:15:00,70.32,70.34,70.31,70.32,9100.0,44.0207,44.0332,44.0144,44.0207,9100.0
2014-04-02 14:20:00,70.33,70.33,70.28,70.28,16700.0,44.0269,44.0269,43.9956,43.9956,16700.0
2014-04-02 14:25:00,70.28,70.28,70.23,70.25,13600.0,43.9956,43.9956,43.9643,43.9769,13600.0
2014-04-02 14:30:00,70.25,70.25,70.22,70.24,10400.0,43.9769,43.9769,43.9581,43.9706,10400.0
2014-04-02 14:35:00,70.23,70.25,70.19,70.2,22400.0,43.9643,43.9769,43.9393,43.9456,22400.0
2014-04-02 14:40:00,70.2,70.21,70.2,70.21,7900.0,43.9456,43.9518,43.9456,43.9518,7900.0
2014-04-02 14:45:00,70.2,70.22,70.2,70.2,13900.0,43.9456,43.9581,43.9456,43.9456,13900.0
2014-04-02 14:50:00,70.2,70.22,70.2,70.2,17600.0,43.9456,43.9581,43.9456,43.9456,17600.0
2014-04-02 14:55:00,70.2,70.24,70.19,70.24,13400.0,43.9456,43.9706,43.9393,43.9706,13400.0
2014-04-02 15:00:00,70.23,70.25,70.19,70.23,30100.0,43.9643,43.9769,43.9393,43.9643,30100.0
2014-04-02 15:05:00,70.23,70.25,70.21,70.24,20800.0,43.9643,43.9769,43.9518,43.9706,20800.0
2014-04-02 15:10:00,70.24,70.31,70.23,70.31,15600.0,43.9706,44.0144,43.9643,44.0144,15600.0
2014-04-02 15:15:00,70.32,70.33,70.28,70.33,13600.0,44.0207,44.0269,43.9956,44.0269,13600.0
2014-04-02 15:20:00,70.32,70.32,70.28,70.29,18900.0,44.0207,44.0207,43.9956,44.0019,18900.0
2014-04-02 15:25:00,70.3,70.38,70.3,70.38,21700.0,44.0082,44.0582,44.0082,44.0582,21700.0
2014-04-02 15:30:00,70.38,70.39,70.34,70.36,27700.0,44.0582,44.0645,44.0332,44.0457,27700.0
2014-04-02 15:35:00,70.36,70.41,70.35,70.38,43600.0,44.0457,44.077,44.0395,44.0582,43600.0
2014-04-02 15:40:00,70.38,70.41,70.37,70.38,37400.0,44.0582,44.077,44.052,44.0582,37400.0
2014-04-02 15:45:00,70.37,70.37,70.3,70.34,48800.0,44.052,44.052,44.0082,44.0332,48800.0
2014-04-02 15:50:00,70.33,70.33,70.29,70.32,45500.0,44.0269,44.0269,44.0019,44.0207,45500.0
2014-04-02 15:55:00,70.31,70.32,70.23,70.27,158700.0,44.0144,44.0207,43.9643,43.9894,158700.0
2014-04-03 09:30:00,70.49,70.75,70.38,70.69,35600.0,44.1271,44.2899,44.0582,44.2523,35600.0
2014-04-03 09:35:00,70.61,70.65,70.4,70.47,16200.0,44.2022,44.2273,44.0708,44.1146,16200.0
2014-04-03 09:40:00,70.45,70.45,70.23,70.33,9900.0,44.1021,44.1021,43.9643,44.0269,9900.0
2014-04-03 09:45:00,70.39,70.39,70.21,70.27,19100.0,44.0645,44.0645,43.9518,43.9894,19100.0
2014-04-03 09:50:00,70.27,70.27,70.2,70.25,12100.0,43.9894,43.9894,43.9456,43.9769,12100.0
2014-04-03 09:55:00,70.27,70.41,70.27,70.41,8100.0,43.9894,44.077,43.9894,44.077,8100.0
2014-04-03 10:00:00,70.42,70.45,70.31,70.31,22300.0,44.0833,44.1021,44.0144,44.0144,22300.0
2014-04-03 10:05:00,70.32,70.42,70.25,70.4,27100.0,44.0207,44.0833,43.9769,44.0708,27100.0
2014-04-03 10:10:00,70.38,70.4,70.31,70.39,8900.0,44.0582,44.0708,44.0144,44.0645,8900.0
2014-04-03 10:15:00,70.39,70.45,70.34,70.45,18600.0,44.0645,44.1021,44.0332,44.1021,18600.0
2014-04-03 10:20:00,70.45,70.46,70.36,70.39,11600.0,44.1021,44.1083,44.0457,44.0645,11600.0
2014-04-03 10:25:00,70.38,70.45,70.34,70.34,32100.0,44.0582,44.1021,44.0332,44.0332,32100.0
2014-04-03 10:30:00,70.34,70.38,70.33,70.34,21900.0,44.0332,44.0582,44.0269,44.0332,21900.0
2014-04-03 10:35:00,70.34,70.36,70.3,70.3,13000.0,44.0332,44.0457,44.0082,44.0082,13000.0
2014-04-03 10:40:00,70.31,70.4,70.31,70.39,10900.0,44.0144,44.0708,44.0144,44.0645,10900.0
2014-04-03 10:45:00,70.4,70.43,70.39,70.41,16900.0,44.0708,44.0895,44.0645,44.077,16900.0
2014-04-03 10:50:00,70.42,70.42,70.38,70.4,10800.0,44.0833,44.0833,44.0582,44.0708,10800.0
2014-04-03 10:55:00,70.4,70.53,70.4,70.53,20000.0,44.0708,44.1521,44.0708,44.1521,20000.0
2014-04-03 11:00:00,70.54,70.56,70.49,70.52,19700.0,44.1584,44.1709,44.1271,44.1459,19700.0
2014-04-03 11:05:00,70.52,70.53,70.47,70.5,9600.0,44.1459,44.1521,44.1146,44.1334,9600.0
2014-04-03 11:10:00,70.51,70.52,70.43,70.43,7700.0,44.1396,44.1459,44.0895,44.0895,7700.0
2014-04-03 11:15:00,70.44,70.44,70.37,70.39,16100.0,44.0958,44.0958,44.052,44.0645,16100.0
2014-04-03 11:20:00,70.39,70.4,70.29,70.29,24300.0,44.0645,44.0708,44.0019,44.0019,24300.0
2014-04-03 11:25:00,70.29,70.34,70.29,70.32,15600.0,44.0019,44.0332,44.0019,44.0207,15600.0
2014-04-03 11:30:00,70.32,70.33,70.25,70.3,35900.0,44.0207,44.0269,43.9769,44.0082,35900.0
2014-04-03 11:35:00,70.32,70.47,70.32,70.47,15000.0,44.0207,44.1146,44.0207,44.1146,15000.0
2014-04-03 11:40:00,70.47,70.47,70.35,70.38,14600.0,44.1146,44.1146,44.0395,44.0582,14600.0
2014-04-03 11:45:00,70.36,70.4,70.35,70.38,7400.0,44.0457,44.0708,44.0395,44.0582,7400.0
2014-04-03 11:50:00,70.37,70.39,70.32,70.33,10800.0,44.052,44.0645,44.0207,44.0269,10800.0
2014-04-03 11:55:00,70.34,70.36,70.32,70.33,11400.0,44.0332,44.0457,44.0207,44.0269,11400.0
2014-04-03 12:00:00,70.32,70.45,70.31,70.45,11700.0,44.0207,44.1021,44.0144,44.1021,11700.0
2014-04-03 12:05:00,70.45,70.48,70.35,70.36,23100.0,44.1021,44.1208,44.0395,44.0457,23100.0
2014-04-03 12:10:00,70.37,70.43,70.37,70.4,6400.0,44.052,44.0895,44.052,44.0708,6400.0
2014-04-03 12:15:00,70.39,70.41,70.34,70.4,16300.0,44.0645,44.077,44.0332,44.0708,16300.0
2014-04-03 12:20:00,70.41,70.44,70.41,70.42,7000.0,44.077,44.0958,44.077,44.0833,7000.0
2014-04-03 12:25:00,70.41,70.44,70.41,70.42,3600.0,44.077,44.0958,44.077,44.0833,3600.0
2014-04-03 12:30:00,70.42,70.45,70.4,70.45,11100.0,44.0833,44.1021,44.0708,44.1021,11100.0
2014-04-03 12:35:00,70.44,70.44,70.42,70.43,6500.0,44.0958,44.0958,44.0833,44.0895,6500.0
2014-04-03 12:40:00,70.41,70.43,70.4,70.4,5700.0,44.077,44.0895,44.0708,44.0708,5700.0
2014-04-03 12:45:00,70.4,70.45,70.39,70.44,8900.0,44.0708,44.1021,44.0645,44.0958,8900.0
2014-04-03 12:50:00,70.44,70.46,70.37,70.39,18300.0,44.0958,44.1083,44.052,44.0645,18300.0
2014-04-03 12:55:00,70.39,70.41,70.36,70.38,5600.0,44.0645,44.077,44.0457,44.0582,5600.0
2014-04-03 13:00:00,70.38,70.41,70.38,70.38,11900.0,44.0582,44.077,44.0582,44.0582,11900.0
2014-04-03 13:05:00,70.38,70.43,70.37,70.38,15200.0,44.0582,44.0895,44.052,44.0582,15200.0
2014-04-03 13:10:00,70.38,70.43,70.37,70.42,7500.0,44.0582,44.0895,44.052,44.0833,7500.0
2014-04-03 13:15:00,70.42,70.44,70.42,70.44,2600.0,44.0833,44.0958,44.0833,44.0958,2600.0
2014-04-03 13:20:00,70.43,70.45,70.42,70.42,4200.0,44.0895,44.1021,44.0833,44.0833,4200.0
2014-04-03 13:25:00,70.43,70.44,70.41,70.43,11200.0,44.0895,44.0958,44.077,44.0895,11200.0
2014-04-03 13:30:00,70.43,70.44,70.39,70.42,9000.0,44.0895,44.0958,44.0645,44.0833,9000.0
2014-04-03 13:35:00,70.42,70.42,70.4,70.41,3300.0,44.0833,44.0833,44.0708,44.077,3300.0
2014-04-03 13:40:00,70.41,70.44,70.37,70.38,4500.0,44.077,44.0958,44.052,44.0582,4500.0
2014-04-03 13:45:00,70.39,70.39,70.34,70.34,5200.0,44.0645,44.0645,44.0332,44.0332,5200.0
2014-04-03 13:50:00,70.35,70.35,70.3,70.33,9200.0,44.0395,44.0395,44.0082,44.0269,9200.0
2014-04-03 13:55:00,70.33,70.33,70.31,70.31,3000.0,44.0269,44.0269,44.0144,44.0144,3000.0
2014-04-03 14:00:00,70.31,70.31,70.28,70.29,12900.0,44.0144,44.0144,43.9956,44.0019,12900.0
2014-04-03 14:05:00,70.29,70.31,70.28,70.31,9600.0,44.0019,44.0144,43.9956,44.0144,9600.0
2014-04-03 14:10:00,70.3,70.33,70.3,70.31,9700.0,44.0082,44.0269,44.0082,44.0144,9700.0
2014-04-03 14:15:00,70.33,70.39,70.32,70.38,18800.0,44.0269,44.0645,44.0207,44.0582,18800.0
2014-04-03 14:20:00,70.38,70.39,70.34,70.37,10800.0,44.0582,44.0645,44.0332,44.052,10800.0
2014-04-03 14:25:00,70.38,70.38,70.34,70.35,13000.0,44.0582,44.0582,44.0332,44.0395,13000.0
2014-04-03 14:30:00,70.35,70.37,70.33,70.34,9700.0,44.0395,44.052,44.0269,44.0332,9700.0
2014-04-03 14:35:00,70.34,70.35,70.31,70.33,8100.0,44.0332,44.0395,44.0144,44.0269,8100.0
2014-04-03 14:40:00,70.34,70.4,70.34,70.38,14600.0,44.0332,44.0708,44.0332,44.0582,14600.0
2014-04-03 14:45:00,70.38,70.4,70.34,70.34,9600.0,44.0582,44.0708,44.0332,44.0332,9600.0
2014-04-03 14:50:00,70.35,70.36,70.32,70.33,9300.0,44.0395,44.0457,44.0207,44.0269,9300.0
2014-04-03 14:55:00,70.33,70.35,70.32,70.35,9200.0,44.0269,44.0395,44.0207,44.0395,9200.0
2014-04-03 15:00:00,70.35,70.37,70.33,70.35,8500.0,44.0395,44.052,44.0269,44.0395,8500.0
2014-04-03 15:05:00,70.35,70.36,70.33,70.35,16500.0,44.0395,44.0457,44.0269,44.0395,16500.0
2014-04-03 15:10:00,70.35,70.35,70.31,70.31,9500.0,44.0395,44.0395,44.0144,44.0144,9500.0
2014-04-03 15:15:00,70.32,70.33,70.3,70.32,13300.0,44.0207,44.0269,44.0082,44.0207,13300.0
2014-04-03 15:20:00,70.32,70.36,70.31,70.33,25600.0,44.0207,44.0457,44.0144,44.0269,25600.0
2014-04-03 15:25:00,70.34,70.42,70.33,70.4,32600.0,44.0332,44.0833,44.0269,44.0708,32600.0
2014-04-03 15:30:00,70.41,70.43,70.39,70.4,37800.0,44.077,44.0895,44.0645,44.0708,37800.0
2014-04-03 15:35:00,70.4,70.42,70.39,70.41,30000.0,44.0708,44.0833,44.0645,44.077,30000.0
2014-04-03 15:40:00,70.41,70.46,70.41,70.46,46800.0,44.077,44.1083,44.077,44.1083,46800.0
2014-04-03 15:45:00,70.46,70.49,70.45,70.46,87800.0,44.1083,44.1271,44.1021,44.1083,87800.0
2014-04-03 15:50:00,70.46,70.48,70.44,70.46,88600.0,44.1083,44.1208,44.0958,44.1083,88600.0
2014-04-03 15:55:00,70.46,70.5,70.43,70.44,151400.0,44.1083,44.1334,44.0895,44.0958,151400.0
2014-04-04 09:30:00,70.69,71.0,70.54,70.95,100200.0,44.2523,44.4464,44.1584,44.4151,100200.0
2014-04-04 09:35:00,70.98,70.98,70.56,70.57,27300.0,44.4338,44.4338,44.1709,44.1772,27300.0
2014-04-04 09:40:00,70.56,70.77,70.54,70.63,34500.0,44.1709,44.3024,44.1584,44.2147,34500.0
2014-04-04 09:45:00,70.63,70.87,70.63,70.87,28300.0,44.2147,44.365,44.2147,44.365,28300.0
2014-04-04 09:50:00,70.85,70.85,70.72,70.76,80500.0,44.3525,44.3525,44.2711,44.2961,80500.0
2014-04-04 09:55:00,70.74,70.82,70.67,70.74,24800.0,44.2836,44.3337,44.2398,44.2836,24800.0
2014-04-04 10:00:00,70.74,70.78,70.64,70.69,31600.0,44.2836,44.3086,44.221,44.2523,31600.0
2014-04-04 10:05:00,70.69,70.76,70.68,70.7,37900.0,44.2523,44.2961,44.246,44.2586,37900.0
2014-04-04 10:10:00,70.71,70.75,70.66,70.71,34700.0,44.2648,44.2899,44.2335,44.2648,34700.0
2014-04-04 10:15:00,70.69,70.94,70.69,70.93,48800.0,44.2523,44.4088,44.2523,44.4025,48800.0
2014-04-04 10:20:00,70.93,71.0,70.92,70.94,36100.0,44.4025,44.4464,44.3963,44.4088,36100.0
2014-04-04 10:25:00,70.94,70.99,70.83,70.87,27400.0,44.4088,44.4401,44.3399,44.365,27400.0
2014-04-04 10:30:00,70.86,71.06,70.8,71.06,42900.0,44.3587,44.4839,44.3212,44.4839,42900.0
2014-04-04 10:35:00,71.06,71.07,70.98,71.05,45200.0,44.4839,44.4902,44.4338,44.4777,45200.0
2014-04-04 10:40:00,71.05,71.14,70.98,71.13,38100.0,44.4777,44.534,44.4338,44.5277,38100.0
2014-04-04 10:45:00,71.12,71.28,71.12,71.22,51300.0,44.5215,44.6216,44.5215,44.5841,51300.0
2014-04-04 10:50:00,71.22,71.32,71.18,71.29,46100.0,44.5841,44.6467,44.559,44.6279,46100.0
2014-04-04 10:55:00,71.3,71.41,71.29,71.39,40900.0,44.6342,44.703,44.6279,44.6905,40900.0
2014-04-04 11:00:00,71.39,71.42,71.33,71.42,22800.0,44.6905,44.7093,44.6529,44.7093,22800.0
2014-04-04 11:05:00,71.43,71.46,71.29,71.3,37300.0,44.7155,44.7343,44.6279,44.6342,37300.0
2014-04-04 11:10:00,71.29,71.3,71.23,71.24,18200.0,44.6279,44.6342,44.5903,44.5966,18200.0
2014-04-04 11:15:00,71.25,71.25,71.15,71.23,38900.0,44.6029,44.6029,44.5403,44.5903,38900.0
2014-04-04 11:20:00,71.23,71.3,71.23,71.27,17600.0,44.5903,44.6342,44.5903,44.6154,17600.0
2014-04-04 11:25:00,71.27,71.37,71.26,71.32,26500.0,44.6154,44.678,44.6091,44.6467,26500.0
2014-04-04 11:30:00,71.33,71.37,71.3,71.31,67600.0,44.6529,44.678,44.6342,44.6404,67600.0
2014-04-04 11:35:00,71.32,71.35,71.27,71.32,31800.0,44.6467,44.6655,44.6154,44.6467,31800.0
2014-04-04 11:40:00,71.32,71.34,71.24,71.25,29000.0,44.6467,44.6592,44.5966,44.6029,29000.0
2014-04-04 11:45:00,71.24,71.3,71.21,71.3,28800.0,44.5966,44.6342,44.5778,44.6342,28800.0
2014-04-04 11:50:00,71.29,71.31,71.23,71.24,32700.0,44.6279,44.6404,44.5903,44.5966,32700.0
2014-04-04 11:55:00,71.24,71.35,71.24,71.33,19600.0,44.5966,44.6655,44.5966,44.6529,19600.0
2014-04-04 12:00:00,71.33,71.35,71.26,71.28,24800.0,44.6529,44.6655,44.6091,44.6216,24800.0
2014-04-04 12:05:00,71.28,71.31,71.23,71.27,16300.0,44.6216,44.6404,44.5903,44.6154,16300.0
2014-04-04 12:10:00,71.26,71.32,71.18,71.32,28900.0,44.6091,44.6467,44.559,44.6467,28900.0
2014-04-04 12:15:00,71.31,71.33,71.2,71.2,16100.0,44.6404,44.6529,44.5716,44.5716,16100.0
2014-04-04 12:20:00,71.18,71.22,71.13,71.13,19700.0,44.559,44.5841,44.5277,44.5277,19700.0
2014-04-04 12:25:00,71.13,71.18,71.02,71.03,24100.0,44.5277,44.559,44.4589,44.4651,24100.0
2014-04-04 12:30:00,71.01,71.05,70.97,70.97,13100.0,44.4526,44.4777,44.4276,44.4276,13100.0
2014-04-04 12:35:00,70.97,70.99,70.9,70.98,16800.0,44.4276,44.4401,44.3838,44.4338,16800.0
2014-04-04 12:40:00,70.97,70.99,70.9,70.9,11000.0,44.4276,44.4401,44.3838,44.3838,11000.0
2014-04-04 12:45:00,70.9,70.92,70.82,70.86,18900.0,44.3838,44.3963,44.3337,44.3587,18900.0
2014-04-04 12:50:00,70.86,70.89,70.84,70.88,7600.0,44.3587,44.3775,44.3462,44.3712,7600.0
2014-04-04 12:55:00,70.87,70.87,70.8,70.82,15900.0,44.365,44.365,44.3212,44.3337,15900.0
2014-04-04 13:00:00,70.82,70.87,70.78,70.83,15800.0,44.3337,44.365,44.3086,44.3399,15800.0
2014-04-04 13:05:00,70.83,70.88,70.83,70.88,13000.0,44.3399,44.3712,44.3399,44.3712,13000.0
2014-04-04 13:10:00,70.89,70.93,70.84,70.85,16100.0,44.3775,44.4025,44.3462,44.3525,16100.0
2014-04-04 13:15:00,70.86,70.89,70.85,70.86,12200.0,44.3587,44.3775,44.3525,44.3587,12200.0
2014-04-04 13:20:00,70.85,70.85,70.79,70.81,12100.0,44.3525,44.3525,44.3149,44.3274,12100.0
2014-04-04 13:25:00,70.81,70.82,70.76,70.76,13800.0,44.3274,44.3337,44.2961,44.2961,13800.0
2014-04-04 13:30:00,70.76,70.79,70.74,70.76,16900.0,44.2961,44.3149,44.2836,44.2961,16900.0
2014-04-04 13:35:00,70.76,70.8,70.74,70.75,23200.0,44.2961,44.3212,44.2836,44.2899,23200.0
2014-04-04 13:40:00,70.75,70.8,70.69,70.78,28700.0,44.2899,44.3212,44.2523,44.3086,28700.0
2014-04-04 13:45:00,70.77,70.78,70.71,70.71,15400.0,44.3024,44.3086,44.2648,44.2648,15400.0
2014-04-04 13:50:00,70.72,70.72,70.66,70.7,13000.0,44.2711,44.2711,44.2335,44.2586,13000.0
2014-04-04 13:55:00,70.7,70.72,70.67,70.71,12600.0,44.2586,44.2711,44.2398,44.2648,12600.0
2014-04-04 14:00:00,70.7,70.77,70.7,70.74,17200.0,44.2586,44.3024,44.2586,44.2836,17200.0
2014-04-04 14:05:00,70.73,70.76,70.65,70.65,17800.0,44.2773,44.2961,44.2273,44.2273,17800.0
2014-04-04 14:10:00,70.66,70.74,70.66,70.71,22200.0,44.2335,44.2836,44.2335,44.2648,22200.0
2014-04-04 14:15:00,70.71,70.77,70.7,70.74,13300.0,44.2648,44.3024,44.2586,44.2836,13300.0
2014-04-04 14:20:00,70.73,70.73,70.65,70.66,14300.0,44.2773,44.2773,44.2273,44.2335,14300.0
2014-04-04 14:25:00,70.65,70.66,70.62,70.64,17200.0,44.2273,44.2335,44.2085,44.221,17200.0
2014-04-04 14:30:00,70.63,70.64,70.58,70.59,23100.0,44.2147,44.221,44.1834,44.1897,23100.0
2014-04-04 14:35:00,70.59,70.61,70.51,70.54,21500.0,44.1897,44.2022,44.1396,44.1584,21500.0
2014-04-04 14:40:00,70.53,70.56,70.51,70.53,19800.0,44.1521,44.1709,44.1396,44.1521,19800.0
2014-04-04 14:45:00,70.53,70.54,70.49,70.53,22100.0,44.1521,44.1584,44.1271,44.1521,22100.0
2014-04-04 14:50:00,70.53,70.58,70.53,70.55,26400.0,44.1521,44.1834,44.1521,44.1647,26400.0
2014-04-04 14:55:00,70.55,70.61,70.54,70.59,32200.0,44.1647,44.2022,44.1584,44.1897,32200.0
2014-04-04 15:00:00,70.58,70.61,70.56,70.57,22500.0,44.1834,44.2022,44.1709,44.1772,22500.0
2014-04-04 15:05:00,70.57,70.58,70.53,70.58,28900.0,44.1772,44.1834,44.1521,44.1834,28900.0
2014-04-04 15:10:00,70.59,70.6,70.53,70.59,32800.0,44.1897,44.196,44.1521,44.1897,32800.0
2014-04-04 15:15:00,70.59,70.6,70.53,70.6,30800.0,44.1897,44.196,44.1521,44.196,30800.0
2014-04-04 15:20:00,70.6,70.67,70.58,70.64,33500.0,44.196,44.2398,44.1834,44.221,33500.0
2014-04-04 15:25:00,70.65,70.69,70.63,70.66,26600.0,44.2273,44.2523,44.2147,44.2335,26600.0
2014-04-04 15:30:00,70.65,70.65,70.55,70.56,23100.0,44.2273,44.2273,44.1647,44.1709,23100.0
2014-04-04 15:35:00,70.55,70.59,70.52,70.54,41300.0,44.1647,44.1897,44.1459,44.1584,41300.0
2014-04-04 15:40:00,70.55,70.58,70.54,70.56,36900.0,44.1647,44.1834,44.1584,44.1709,36900.0
2014-04-04 15:45:00,70.55,70.58,70.51,70.58,72400.0,44.1647,44.1834,44.1396,44.1834,72400.0
2014-04-04 15:50:00,70.58,70.59,70.54,70.55,89600.0,44.1834,44.1897,44.1584,44.1647,89600.0
2014-04-04 15:55:00,70.55,70.56,70.47,70.49,122900.0,44.1647,44.1709,44.1146,44.1271,122900.0
2014-04-07 09:30:00,70.59,70.74,70.5,70.56,50200.0,44.1897,44.2836,44.1334,44.1709,50200.0
2014-04-07 09:35:00,70.54,70.68,70.47,70.56,17200.0,44.1584,44.246,44.1146,44.1709,17200.0
2014-04-07 09:40:00,70.61,70.74,70.56,70.67,22100.0,44.2022,44.2836,44.1709,44.2398,22100.0
2014-04-07 09:45:00,70.65,70.81,70.59,70.8,35200.0,44.2273,44.3274,44.1897,44.3212,35200.0
2014-04-07 09:50:00,70.76,70.99,70.73,70.95,41400.0,44.2961,44.4401,44.2773,44.4151,41400.0
2014-04-07 09:55:00,70.94,71.02,70.87,70.95,17100.0,44.4088,44.4589,44.365,44.4151,17100.0
2014-04-07 10:00:00,70.94,71.09,70.92,71.07,32300.0,44.4088,44.5027,44.3963,44.4902,32300.0
2014-04-07 10:05:00,71.06,71.14,70.98,71.01,38100.0,44.4839,44.534,44.4338,44.4526,38100.0
2014-04-07 10:10:00,71.02,71.1,70.91,70.93,48300.0,44.4589,44.509,44.39,44.4025,48300.0
2014-04-07 10:15:00,70.92,70.95,70.86,70.87,23800.0,44.3963,44.4151,44.3587,44.365,23800.0
2014-04-07 10:20:00,70.88,70.98,70.88,70.89,24300.0,44.3712,44.4338,44.3712,44.3775,24300.0
2014-04-07 10:25:00,70.89,70.89,70.81,70.87,21500.0,44.3775,44.3775,44.3274,44.365,21500.0
2014-04-07 10:30:00,70.87,70.89,70.82,70.88,26600.0,44.365,44.3775,44.3337,44.3712,26600.0
2014-04-07 10:35:00,70.88,70.97,70.87,70.87,23700.0,44.3712,44.4276,44.365,44.365,23700.0
2014-04-07 10:40:00,70.87,70.92,70.85,70.89,29000.0,44.365,44.3963,44.3525,44.3775,29000.0
2014-04-07 10:45:00,70.91,70.92,70.83,70.85,21300.0,44.39,44.3963,44.3399,44.3525,21300.0
2014-04-07 10:50:00,70.84,70.97,70.81,70.92,28300.0,44.3462,44.4276,44.3274,44.3963,28300.0
2014-04-07 10:55:00,70.93,70.98,70.89,70.96,18800.0,44.4025,44.4338,44.3775,44.4213,18800.0
2014-04-07 11:00:00,70.95,71.08,70.94,71.08,20800.0,44.4151,44.4964,44.4088,44.4964,20800.0
2014-04-07 11:05:00,71.08,71.2,71.06,71.2,25000.0,44.4964,44.5716,44.4839,44.5716,25000.0
2014-04-07 11:10:00,71.19,71.27,71.18,71.24,29500.0,44.5653,44.6154,44.559,44.5966,29500.0
2014-04-07 11:15:00,71.23,71.28,71.18,71.26,57600.0,44.5903,44.6216,44.559,44.6091,57600.0
2014-04-07 11:20:00,71.25,71.42,71.25,71.38,48200.0,44.6029,44.7093,44.6029,44.6842,48200.0
2014-04-07 11:25:00,71.38,71.43,71.36,71.42,62100.0,44.6842,44.7155,44.6717,44.7093,62100.0
2014-04-07 11:30:00,71.41,71.45,71.34,71.38,36600.0,44.703,44.7281,44.6592,44.6842,36600.0
2014-04-07 11:35:00,71.38,71.4,71.24,71.3,33400.0,44.6842,44.6968,44.5966,44.6342,33400.0
2014-04-07 11:40:00,71.3,71.35,71.29,71.34,36600.0,44.6342,44.6655,44.6279,44.6592,36600.0
2014-04-07 11:45:00,71.35,71.44,71.33,71.39,109800.0,44.6655,44.7218,44.6529,44.6905,109800.0
2014-04-07 11:50:00,71.4,71.42,71.37,71.41,328800.0,44.6968,44.7093,44.678,44.703,328800.0
2014-04-07 11:55:00,71.41,71.55,71.41,71.54,42600.0,44.703,44.7907,44.703,44.7844,42600.0
2014-04-07 12:00:00,71.54,71.57,71.48,71.55,37700.0,44.7844,44.8032,44.7468,44.7907,37700.0
2014-04-07 12:05:00,71.55,71.6,71.51,71.6,30100.0,44.7907,44.822,44.7656,44.822,30100.0
2014-04-07 12:10:00,71.6,71.63,71.57,71.59,30500.0,44.822,44.8407,44.8032,44.8157,30500.0
2014-04-07 12:15:00,71.59,71.64,71.56,71.62,70200.0,44.8157,44.847,44.7969,44.8345,70200.0
2014-04-07 12:20:00,71.61,71.67,71.61,71.64,52700.0,44.8282,44.8658,44.8282,44.847,52700.0
2014-04-07 12:25:00,71.63,71.66,71.58,71.58,59000.0,44.8407,44.8595,44.8094,44.8094,59000.0
2014-04-07 12:30:00,71.58,71.59,71.48,71.56,31700.0,44.8094,44.8157,44.7468,44.7969,31700.0
2014-04-07 12:35:00,71.55,71.62,71.43,71.48,47700.0,44.7907,44.8345,44.7155,44.7468,47700.0
2014-04-07 12:40:00,71.47,71.47,71.33,71.34,30600.0,44.7406,44.7406,44.6529,44.6592,30600.0
2014-04-07 12:45:00,71.34,71.37,71.3,71.32,21900.0,44.6592,44.678,44.6342,44.6467,21900.0
2014-04-07 12:50:00,71.32,71.34,71.3,71.34,14200.0,44.6467,44.6592,44.6342,44.6592,14200.0
2014-04-07 12:55:00,71.34,71.34,71.22,71.22,37300.0,44.6592,44.6592,44.5841,44.5841,37300.0
2014-04-07 13:00:00,71.22,71.32,71.22,71.3,13700.0,44.5841,44.6467,44.5841,44.6342,13700.0
2014-04-07 13:05:00,71.27,71.33,71.27,71.31,25500.0,44.6154,44.6529,44.6154,44.6404,25500.0
2014-04-07 13:10:00,71.32,71.5,71.32,71.5,44000.0,44.6467,44.7594,44.6467,44.7594,44000.0
2014-04-07 13:15:00,71.5,71.55,71.47,71.54,32900.0,44.7594,44.7907,44.7406,44.7844,32900.0
2014-04-07 13:20:00,71.54,71.6,71.53,71.56,28400.0,44.7844,44.822,44.7781,44.7969,28400.0
2014-04-07 13:25:00,71.56,71.59,71.55,71.56,40600.0,44.7969,44.8157,44.7907,44.7969,40600.0
2014-04-07 13:30:00,71.55,71.58,71.53,71.58,48200.0,44.7907,44.8094,44.7781,44.8094,48200.0
2014-04-07 13:35:00,71.57,71.59,71.43,71.46,140500.0,44.8032,44.8157,44.7155,44.7343,140500.0
2014-04-07 13:40:00,71.46,71.56,71.42,71.54,46300.0,44.7343,44.7969,44.7093,44.7844,46300.0
2014-04-07 13:45:00,71.55,71.6,71.52,71.53,69300.0,44.7907,44.822,44.7719,44.7781,69300.0
2014-04-07 13:50:00,71.54,71.54,71.48,71.5,26400.0,44.7844,44.7844,44.7468,44.7594,26400.0
2014-04-07 13:55:00,71.51,71.51,71.39,71.39,25700.0,44.7656,44.7656,44.6905,44.6905,25700.0
2014-04-07 14:00:00,71.4,71.57,71.4,71.57,30000.0,44.6968,44.8032,44.6968,44.8032,30000.0
2014-04-07 14:05:00,71.56,71.57,71.5,71.5,33400.0,44.7969,44.8032,44.7594,44.7594,33400.0
2014-04-07 14:10:00,71.5,71.5,71.44,71.44,19700.0,44.7594,44.7594,44.7218,44.7218,19700.0
2014-04-07 14:15:00,71.44,71.46,71.41,71.44,25400.0,44.7218,44.7343,44.703,44.7218,25400.0
2014-04-07 14:20:00,71.43,71.45,71.39,71.45,20500.0,44.7155,44.7281,44.6905,44.7281,20500.0
2014-04-07 14:25:00,71.45,71.51,71.41,71.41,35200.0,44.7281,44.7656,44.703,44.703,35200.0
2014-04-07 14:30:00,71.4,71.42,71.37,71.41,19100.0,44.6968,44.7093,44.678,44.703,19100.0
2014-04-07 14:35:00,71.41,71.44,71.38,71.42,25200.0,44.703,44.7218,44.6842,44.7093,25200.0
2014-04-07 14:40:00,71.41,71.42,71.37,71.4,24400.0,44.703,44.7093,44.678,44.6968,24400.0
2014-04-07 14:45:00,71.4,71.4,71.31,71.35,40000.0,44.6968,44.6968,44.6404,44.6655,40000.0
2014-04-07 14:50:00,71.36,71.36,71.28,71.3,23400.0,44.6717,44.6717,44.6216,44.6342,23400.0
2014-04-07 14:55:00,71.29,71.44,71.28,71.4,29100.0,44.6279,44.7218,44.6216,44.6968,29100.0
2014-04-07 15:00:00,71.41,71.45,71.4,71.43,37800.0,44.703,44.7281,44.6968,44.7155,37800.0
2014-04-07 15:05:00,71.43,71.46,71.37,71.41,44300.0,44.7155,44.7343,44.678,44.703,44300.0
2014-04-07 15:10:00,71.41,71.43,71.37,71.41,43500.0,44.703,44.7155,44.678,44.703,43500.0
2014-04-07 15:15:00,71.42,71.42,71.34,71.35,56900.0,44.7093,44.7093,44.6592,44.6655,56900.0
2014-04-07 15:20:00,71.34,71.37,71.31,71.36,52200.0,44.6592,44.678,44.6404,44.6717,52200.0
2014-04-07 15:25:00,71.36,71.4,71.28,71.28,60400.0,44.6717,44.6968,44.6216,44.6216,60400.0
2014-04-07 15:30:00,71.29,71.32,71.23,71.27,59100.0,44.6279,44.6467,44.5903,44.6154,59100.0
2014-04-07 15:35:00,71.26,71.3,71.26,71.28,57500.0,44.6091,44.6342,44.6091,44.6216,57500.0
2014-04-07 15:40:00,71.28,71.29,71.19,71.19,54800.0,44.6216,44.6279,44.5653,44.5653,54800.0
2014-04-07 15:45:00,71.19,71.22,71.14,71.14,116600.0,44.5653,44.5841,44.534,44.534,116600.0
2014-04-07 15:50:00,71.14,71.19,71.14,71.18,124100.0,44.534,44.5653,44.534,44.559,124100.0
2014-04-07 15:55:00,71.17,71.19,71.11,71.14,269700.0,44.5528,44.5653,44.5152,44.534,269700.0
2014-04-08 09:30:00,71.06,71.18,70.83,70.83,97700.0,44.4839,44.559,44.3399,44.3399,97700.0
2014-04-08 09:35:00,70.82,70.92,70.56,70.71,55700.0,44.3337,44.3963,44.1709,44.2648,55700.0
2014-04-08 09:40:00,70.66,70.8,70.61,70.75,56400.0,44.2335,44.3212,44.2022,44.2899,56400.0
2014-04-08 09:45:00,70.75,70.93,70.72,70.77,74500.0,44.2899,44.4025,44.2711,44.3024,74500.0
2014-04-08 09:50:00,70.76,70.83,70.57,70.6,155700.0,44.2961,44.3399,44.1772,44.196,155700.0
2014-04-08 09:55:00,70.59,70.77,70.58,70.73,62800.0,44.1897,44.3024,44.1834,44.2773,62800.0
2014-04-08 10:00:00,70.73,70.77,70.67,70.74,33400.0,44.2773,44.3024,44.2398,44.2836,33400.0
2014-04-08 10:05:00,70.75,70.82,70.68,70.82,63500.0,44.2899,44.3337,44.246,44.3337,63500.0
2014-04-08 10:10:00,70.81,70.95,70.8,70.86,23200.0,44.3274,44.4151,44.3212,44.3587,23200.0
2014-04-08 10:15:00,70.86,70.94,70.81,70.92,46000.0,44.3587,44.4088,44.3274,44.3963,46000.0
2014-04-08 10:20:00,70.92,71.16,70.92,71.13,90000.0,44.3963,44.5465,44.3963,44.5277,90000.0
2014-04-08 10:25:00,71.14,71.24,71.14,71.15,24100.0,44.534,44.5966,44.534,44.5403,24100.0
2014-04-08 10:30:00,71.14,71.3,71.12,71.28,31900.0,44.534,44.6342,44.5215,44.6216,31900.0
2014-04-08 10:35:00,71.28,71.32,71.23,71.26,28900.0,44.6216,44.6467,44.5903,44.6091,28900.0
2014-04-08 10:40:00,71.25,71.37,71.23,71.37,28200.0,44.6029,44.678,44.5903,44.678,28200.0
2014-04-08 10:45:00,71.38,71.4,71.3,71.35,26700.0,44.6842,44.6968,44.6342,44.6655,26700.0
2014-04-08 10:50:00,71.35,71.45,71.34,71.38,24300.0,44.6655,44.7281,44.6592,44.6842,24300.0
2014-04-08 10:55:00,71.38,71.42,71.33,71.39,20800.0,44.6842,44.7093,44.6529,44.6905,20800.0
2014-04-08 11:00:00,71.4,71.47,71.38,71.46,42500.0,44.6968,44.7406,44.6842,44.7343,42500.0
2014-04-08 11:05:00,71.46,71.47,71.42,71.46,31500.0,44.7343,44.7406,44.7093,44.7343,31500.0
2014-04-08 11:10:00,71.47,71.56,71.44,71.56,52300.0,44.7406,44.7969,44.7218,44.7969,52300.0
2014-04-08 11:15:00,71.57,71.6,71.57,71.58,77300.0,44.8032,44.822,44.8032,44.8094,77300.0
2014-04-08 11:20:00,71.58,71.61,71.56,71.57,47100.0,44.8094,44.8282,44.7969,44.8032,47100.0
2014-04-08 11:25:00,71.58,71.6,71.55,71.59,47700.0,44.8094,44.822,44.7907,44.8157,47700.0
2014-04-08 11:30:00,71.58,71.64,71.56,71.62,51700.0,44.8094,44.847,44.7969,44.8345,51700.0
2014-04-08 11:35:00,71.62,71.82,71.62,71.82,62400.0,44.8345,44.9597,44.8345,44.9597,62400.0
2014-04-08 11:40:00,71.82,71.84,71.75,71.75,44600.0,44.9597,44.9722,44.9159,44.9159,44600.0
2014-04-08 11:45:00,71.75,71.83,71.74,71.81,38300.0,44.9159,44.9659,44.9096,44.9534,38300.0
2014-04-08 11:50:00,71.82,71.86,71.78,71.8,21400.0,44.9597,44.9847,44.9346,44.9472,21400.0
2014-04-08 11:55:00,71.81,71.9,71.81,71.89,43900.0,44.9534,45.0098,44.9534,45.0035,43900.0
2014-04-08 12:00:00,71.89,71.89,71.75,71.78,23500.0,45.0035,45.0035,44.9159,44.9346,23500.0
2014-04-08 12:05:00,71.78,71.81,71.76,71.78,37200.0,44.9346,44.9534,44.9221,44.9346,37200.0
2014-04-08 12:10:00,71.78,71.79,71.72,71.79,29400.0,44.9346,44.9409,44.8971,44.9409,29400.0
2014-04-08 12:15:00,71.8,71.9,71.8,71.88,38000.0,44.9472,45.0098,44.9472,44.9972,38000.0
2014-04-08 12:20:00,71.88,71.95,71.87,71.94,46200.0,44.9972,45.0411,44.991,45.0348,46200.0
2014-04-08 12:25:00,71.94,71.94,71.9,71.9,28000.0,45.0348,45.0348,45.0098,45.0098,28000.0
2014-04-08 12:30:00,71.9,71.94,71.89,71.94,31100.0,45.0098,45.0348,45.0035,45.0348,31100.0
2014-04-08 12:35:00,71.94,71.98,71.94,71.98,40600.0,45.0348,45.0598,45.0348,45.0598,40600.0
2014-04-08 12:40:00,71.98,72.0,71.95,71.98,39000.0,45.0598,45.0724,45.0411,45.0598,39000.0
2014-04-08 12:45:00,71.97,72.0,71.97,71.98,26900.0,45.0536,45.0724,45.0536,45.0598,26900.0
2014-04-08 12:50:00,71.98,71.98,71.94,71.98,37700.0,45.0598,45.0598,45.0348,45.0598,37700.0
2014-04-08 12:55:00,71.99,72.02,71.96,72.01,74600.0,45.0661,45.0849,45.0473,45.0786,74600.0
2014-04-08 13:00:00,72.02,72.05,72.0,72.02,24100.0,45.0849,45.1037,45.0724,45.0849,24100.0
2014-04-08 13:05:00,72.03,72.1,72.02,72.1,15800.0,45.0911,45.135,45.0849,45.135,15800.0
2014-04-08 13:10:00,72.1,72.12,72.0,72.01,23500.0,45.135,45.1475,45.0724,45.0786,23500.0
2014-04-08 13:15:00,72.0,72.11,71.97,72.1,36400.0,45.0724,45.1412,45.0536,45.135,36400.0
2014-04-08 13:20:00,72.1,72.16,72.1,72.13,43700.0,45.135,45.1725,45.135,45.1537,43700.0
2014-04-08 13:25:00,72.14,72.2,72.13,72.18,36100.0,45.16,45.1976,45.1537,45.185,36100.0
2014-04-08 13:30:00,72.18,72.34,72.18,72.33,44400.0,45.185,45.2852,45.185,45.2789,44400.0
2014-04-08 13:35:00,72.33,72.34,72.28,72.33,40800.0,45.2789,45.2852,45.2476,45.2789,40800.0
2014-04-08 13:40:00,72.32,72.38,72.3,72.37,45600.0,45.2727,45.3102,45.2602,45.304,45600.0
2014-04-08 13:45:00,72.38,72.42,72.37,72.42,48800.0,45.3102,45.3353,45.304,45.3353,48800.0
2014-04-08 13:50:00,72.43,72.48,72.43,72.47,43700.0,45.3415,45.3728,45.3415,45.3666,43700.0
2014-04-08 13:55:00,72.46,72.53,72.46,72.5,78200.0,45.3603,45.4041,45.3603,45.3854,78200.0
2014-04-08 14:00:00,72.5,72.5,72.27,72.3,63000.0,45.3854,45.3854,45.2414,45.2602,63000.0
2014-04-08 14:05:00,72.29,72.3,72.2,72.22,32700.0,45.2539,45.2602,45.1976,45.2101,32700.0
2014-04-08 14:10:00,72.22,72.25,72.17,72.19,39900.0,45.2101,45.2289,45.1788,45.1913,39900.0
2014-04-08 14:15:00,72.18,72.2,72.16,72.16,27600.0,45.185,45.1976,45.1725,45.1725,27600.0
2014-04-08 14:20:00,72.16,72.19,72.1,72.12,36000.0,45.1725,45.1913,45.135,45.1475,36000.0
2014-04-08 14:25:00,72.13,72.13,72.07,72.08,34200.0,45.1537,45.1537,45.1162,45.1224,34200.0
2014-04-08 14:30:00,72.07,72.12,72.03,72.09,29700.0,45.1162,45.1475,45.0911,45.1287,29700.0
2014-04-08 14:35:00,72.07,72.08,72.01,72.02,26800.0,45.1162,45.1224,45.0786,45.0849,26800.0
2014-04-08 14:40:00,72.03,72.05,72.02,72.05,21500.0,45.0911,45.1037,45.0849,45.1037,21500.0
2014-04-08 14:45:00,72.06,72.17,72.06,72.12,44000.0,45.1099,45.1788,45.1099,45.1475,44000.0
2014-04-08 14:50:00,72.11,72.12,72.02,72.05,37400.0,45.1412,45.1475,45.0849,45.1037,37400.0
2014-04-08 14:55:00,72.04,72.08,72.03,72.08,30200.0,45.0974,45.1224,45.0911,45.1224,30200.0
2014-04-08 15:00:00,72.07,72.1,72.05,72.09,34200.0,45.1162,45.135,45.1037,45.1287,34200.0
2014-04-08 15:05:00,72.09,72.14,72.09,72.13,33300.0,45.1287,45.16,45.1287,45.1537,33300.0
2014-04-08 15:10:00,72.13,72.2,72.12,72.2,77000.0,45.1537,45.1976,45.1475,45.1976,77000.0
2014-04-08 15:15:00,72.2,72.24,72.17,72.24,41500.0,45.1976,45.2226,45.1788,45.2226,41500.0
2014-04-08 15:20:00,72.24,72.33,72.24,72.33,99100.0,45.2226,45.2789,45.2226,45.2789,99100.0
2014-04-08 15:25:00,72.34,72.48,72.34,72.48,163700.0,45.2852,45.3728,45.2852,45.3728,163700.0
2014-04-08 15:30:00,72.47,72.48,72.39,72.42,106300.0,45.3666,45.3728,45.3165,45.3353,106300.0
2014-04-08 15:35:00,72.42,72.44,72.41,72.43,66600.0,45.3353,45.3478,45.329,45.3415,66600.0
2014-04-08 15:40:00,72.43,72.55,72.42,72.47,129700.0,45.3415,45.4167,45.3353,45.3666,129700.0
2014-04-08 15:45:00,72.47,72.49,72.39,72.44,139400.0,45.3666,45.3791,45.3165,45.3478,139400.0
2014-04-08 15:50:00,72.43,72.51,72.43,72.51,153500.0,45.3415,45.3916,45.3415,45.3916,153500.0
2014-04-08 15:55:00,72.51,72.53,72.46,72.51,337600.0,45.3916,45.4041,45.3603,45.3916,337600.0
2014-04-09 09:30:00,72.4,72.5,72.2,72.49,142100.0,45.3228,45.3854,45.1976,45.3791,142100.0
2014-04-09 09:35:00,72.48,72.5,72.25,72.29,56400.0,45.3728,45.3854,45.2289,45.2539,56400.0
2014-04-09 09:40:00,72.29,72.32,72.1,72.17,61300.0,45.2539,45.2727,45.135,45.1788,61300.0
2014-04-09 09:45:00,72.17,72.27,72.06,72.11,93500.0,45.1788,45.2414,45.1099,45.1412,93500.0
2014-04-09 09:50:00,72.14,72.28,72.08,72.21,70000.0,45.16,45.2476,45.1224,45.2038,70000.0
2014-04-09 09:55:00,72.21,72.39,72.18,72.38,42800.0,45.2038,45.3165,45.185,45.3102,42800.0
2014-04-09 10:00:00,72.37,72.42,72.27,72.34,80800.0,45.304,45.3353,45.2414,45.2852,80800.0
2014-04-09 10:05:00,72.33,72.37,72.22,72.35,93600.0,45.2789,45.304,45.2101,45.2915,93600.0
2014-04-09 10:10:00,72.35,72.36,72.2,72.28,51000.0,45.2915,45.2977,45.1976,45.2476,51000.0
2014-04-09 10:15:00,72.26,72.29,72.07,72.16,45200.0,45.2351,45.2539,45.1162,45.1725,45200.0
2014-04-09 10:20:00,72.18,72.18,72.05,72.05,68800.0,45.185,45.185,45.1037,45.1037,68800.0
2014-04-09 10:25:00,72.05,72.13,71.99,72.13,52800.0,45.1037,45.1537,45.0661,45.1537,52800.0
2014-04-09 10:30:00,72.14,72.27,72.0,72.14,55600.0,45.16,45.2414,45.0724,45.16,55600.0
2014-04-09 10:35:00,72.14,72.18,72.11,72.11,42600.0,45.16,45.185,45.1412,45.1412,42600.0
2014-04-09 10:40:00,72.11,72.18,72.08,72.08,45500.0,45.1412,45.185,45.1224,45.1224,45500.0
2014-04-09 10:45:00,72.09,72.12,71.99,72.0,43300.0,45.1287,45.1475,45.0661,45.0724,43300.0
2014-04-09 10:50:00,71.98,72.08,71.94,72.01,76200.0,45.0598,45.1224,45.0348,45.0786,76200.0
2014-04-09 10:55:00,72.03,72.07,71.96,72.06,57300.0,45.0911,45.1162,45.0473,45.1099,57300.0
2014-04-09 11:00:00,72.06,72.06,71.97,72.0,23600.0,45.1099,45.1099,45.0536,45.0724,23600.0
2014-04-09 11:05:00,72.0,72.0,71.81,71.84,43100.0,45.0724,45.0724,44.9534,44.9722,43100.0
2014-04-09 11:10:00,71.83,71.89,71.75,71.77,43800.0,44.9659,45.0035,44.9159,44.9284,43800.0
2014-04-09 11:15:00,71.78,71.8,71.71,71.72,35300.0,44.9346,44.9472,44.8908,44.8971,35300.0
2014-04-09 11:20:00,71.72,71.76,71.68,71.73,83900.0,44.8971,44.9221,44.872,44.9033,83900.0
2014-04-09 11:25:00,71.73,71.78,71.73,71.75,36100.0,44.9033,44.9346,44.9033,44.9159,36100.0
2014-04-09 11:30:00,71.74,71.82,71.68,71.82,66200.0,44.9096,44.9597,44.872,44.9597,66200.0
2014-04-09 11:35:00,71.82,71.89,71.71,71.74,102500.0,44.9597,45.0035,44.8908,44.9096,102500.0
2014-04-09 11:40:00,71.73,71.74,71.59,71.59,51600.0,44.9033,44.9096,44.8157,44.8157,51600.0
2014-04-09 11:45:00,71.59,71.62,71.51,71.56,28100.0,44.8157,44.8345,44.7656,44.7969,28100.0
2014-04-09 11:50:00,71.57,71.79,71.54,71.64,128800.0,44.8032,44.9409,44.7844,44.847,128800.0
2014-04-09 11:55:00,71.64,71.66,71.57,71.61,25500.0,44.847,44.8595,44.8032,44.8282,25500.0
2014-04-09 12:00:00,71.6,71.7,71.6,71.64,19500.0,44.822,44.8846,44.822,44.847,19500.0
2014-04-09 12:05:00,71.64,71.68,71.63,71.68,25200.0,44.847,44.872,44.8407,44.872,25200.0
2014-04-09 12:10:00,71.67,71.67,71.58,71.59,20100.0,44.8658,44.8658,44.8094,44.8157,20100.0
2014-04-09 12:15:00,71.59,71.59,71.46,71.46,36100.0,44.8157,44.8157,44.7343,44.7343,36100.0
2014-04-09 12:20:00,71.46,71.5,71.34,71.35,37700.0,44.7343,44.7594,44.6592,44.6655,37700.0
2014-04-09 12:25:00,71.34,71.35,71.31,71.32,29900.0,44.6592,44.6655,44.6404,44.6467,29900.0
2014-04-09 12:30:00,71.33,71.34,71.26,71.27,26600.0,44.6529,44.6592,44.6091,44.6154,26600.0
2014-04-09 12:35:00,71.26,71.27,71.22,71.25,19500.0,44.6091,44.6154,44.5841,44.6029,19500.0
2014-04-09 12:40:00,71.25,71.25,71.17,71.17,22700.0,44.6029,44.6029,44.5528,44.5528,22700.0
2014-04-09 12:45:00,71.17,71.37,71.13,71.33,87500.0,44.5528,44.678,44.5277,44.6529,87500.0
2014-04-09 12:50:00,71.33,71.51,71.32,71.38,75300.0,44.6529,44.7656,44.6467,44.6842,75300.0
2014-04-09 12:55:00,71.38,71.4,71.33,71.34,20800.0,44.6842,44.6968,44.6529,44.6592,20800.0
2014-04-09 13:00:00,71.34,71.51,71.32,71.48,83600.0,44.6592,44.7656,44.6467,44.7468,83600.0
2014-04-09 13:05:00,71.47,71.47,71.26,71.26,29200.0,44.7406,44.7406,44.6091,44.6091,29200.0
2014-04-09 13:10:00,71.26,71.33,71.21,71.3,38600.0,44.6091,44.6529,44.5778,44.6342,38600.0
2014-04-09 13:15:00,71.3,71.33,71.21,71.22,28200.0,44.6342,44.6529,44.5778,44.5841,28200.0
2014-04-09 13:20:00,71.23,71.23,71.18,71.22,23700.0,44.5903,44.5903,44.559,44.5841,23700.0
2014-04-09 13:25:00,71.22,71.22,71.18,71.22,20300.0,44.5841,44.5841,44.559,44.5841,20300.0
2014-04-09 13:30:00,71.21,71.27,71.18,71.18,27900.0,44.5778,44.6154,44.559,44.559,27900.0
2014-04-09 13:35:00,71.18,71.22,71.18,71.2,15600.0,44.559,44.5841,44.559,44.5716,15600.0
2014-04-09 13:40:00,71.2,71.23,71.16,71.21,29300.0,44.5716,44.5903,44.5465,44.5778,29300.0
2014-04-09 13:45:00,71.22,71.22,71.19,71.19,19500.0,44.5841,44.5841,44.5653,44.5653,19500.0
2014-04-09 13:50:00,71.19,71.3,71.18,71.3,17900.0,44.5653,44.6342,44.559,44.6342,17900.0
2014-04-09 13:55:00,71.3,71.3,71.18,71.2,23000.0,44.6342,44.6342,44.559,44.5716,23000.0
2014-04-09 14:00:00,71.2,71.8,71.2,71.8,84300.0,44.5716,44.9472,44.5716,44.9472,84300.0
2014-04-09 14:05:00,71.81,71.92,71.67,71.69,77500.0,44.9534,45.0223,44.8658,44.8783,77500.0
2014-04-09 14:10:00,71.69,71.91,71.57,71.87,133900.0,44.8783,45.016,44.8032,44.991,133900.0
2014-04-09 14:15:00,71.84,71.84,71.7,71.79,58200.0,44.9722,44.9722,44.8846,44.9409,58200.0
2014-04-09 14:20:00,71.8,71.84,71.75,71.78,44300.0,44.9472,44.9722,44.9159,44.9346,44300.0
2014-04-09 14:25:00,71.77,71.8,71.73,71.74,29500.0,44.9284,44.9472,44.9033,44.9096,29500.0
2014-04-09 14:30:00,71.74,71.78,71.66,71.69,53500.0,44.9096,44.9346,44.8595,44.8783,53500.0
2014-04-09 14:35:00,71.69,71.71,71.65,71.67,27100.0,44.8783,44.8908,44.8533,44.8658,27100.0
2014-04-09 14:40:00,71.66,71.7,71.6,71.61,33200.0,44.8595,44.8846,44.822,44.8282,33200.0
2014-04-09 14:45:00,71.61,71.63,71.57,71.59,64600.0,44.8282,44.8407,44.8032,44.8157,64600.0
2014-04-09 14:50:00,71.59,71.71,71.59,71.7,35300.0,44.8157,44.8908,44.8157,44.8846,35300.0
2014-04-09 14:55:00,71.69,71.77,71.69,71.74,32100.0,44.8783,44.9284,44.8783,44.9096,32100.0
2014-04-09 15:00:00,71.73,71.78,71.71,71.77,28800.0,44.9033,44.9346,44.8908,44.9284,28800.0
2014-04-09 15:05:00,71.76,71.88,71.76,71.88,35500.0,44.9221,44.9972,44.9221,44.9972,35500.0
2014-04-09 15:10:00,71.87,71.87,71.85,71.86,18400.0,44.991,44.991,44.9785,44.9847,18400.0
2014-04-09 15:15:00,71.88,71.89,71.78,71.81,29600.0,44.9972,45.0035,44.9346,44.9534,29600.0
2014-04-09 15:20:00,71.8,71.83,71.78,71.8,32600.0,44.9472,44.9659,44.9346,44.9472,32600.0
2014-04-09 15:25:00,71.81,71.81,71.76,71.78,26200.0,44.9534,44.9534,44.9221,44.9346,26200.0
2014-04-09 15:30:00,71.79,71.84,71.78,71.83,40400.0,44.9409,44.9722,44.9346,44.9659,40400.0
2014-04-09 15:35:00,71.84,71.87,71.82,71.87,40100.0,44.9722,44.991,44.9597,44.991,40100.0
2014-04-09 15:40:00,71.87,71.88,71.85,71.87,56100.0,44.991,44.9972,44.9785,44.991,56100.0
2014-04-09 15:45:00,71.87,71.89,71.78,71.84,107600.0,44.991,45.0035,44.9346,44.9722,107600.0
2014-04-09 15:50:00,71.84,71.86,71.78,71.8,85900.0,44.9722,44.9847,44.9346,44.9472,85900.0
2014-04-09 15:55:00,71.81,71.84,71.79,71.83,183500.0,44.9534,44.9722,44.9409,44.9659,183500.0
2014-04-10 09:30:00,71.88,71.9,71.63,71.69,64500.0,44.9972,45.0098,44.8407,44.8783,64500.0
2014-04-10 09:35:00,71.7,71.99,71.69,71.98,65800.0,44.8846,45.0661,44.8783,45.0598,65800.0
2014-04-10 09:40:00,71.99,72.02,71.92,71.96,61700.0,45.0661,45.0849,45.0223,45.0473,61700.0
2014-04-10 09:45:00,71.93,72.07,71.86,71.98,27600.0,45.0285,45.1162,44.9847,45.0598,27600.0
2014-04-10 09:50:00,72.0,72.09,72.0,72.08,52800.0,45.0724,45.1287,45.0724,45.1224,52800.0
2014-04-10 09:55:00,72.07,72.09,71.88,71.9,23800.0,45.1162,45.1287,44.9972,45.0098,23800.0
2014-04-10 10:00:00,71.92,71.99,71.83,71.94,44700.0,45.0223,45.0661,44.9659,45.0348,44700.0
2014-04-10 10:05:00,71.94,71.98,71.86,71.9,48400.0,45.0348,45.0598,44.9847,45.0098,48400.0
2014-04-10 10:10:00,71.91,71.97,71.87,71.95,85500.0,45.016,45.0536,44.991,45.0411,85500.0
2014-04-10 10:15:00,71.93,72.0,71.9,71.97,85100.0,45.0285,45.0724,45.0098,45.0536,85100.0
2014-04-10 10:20:00,71.99,72.16,71.96,72.16,60700.0,45.0661,45.1725,45.0473,45.1725,60700.0
2014-04-10 10:25:00,72.18,72.28,71.98,72.08,96600.0,45.185,45.2476,45.0598,45.1224,96600.0
2014-04-10 10:30:00,72.08,72.22,72.07,72.13,63900.0,45.1224,45.2101,45.1162,45.1537,63900.0
2014-04-10 10:35:00,72.13,72.18,72.06,72.13,44200.0,45.1537,45.185,45.1099,45.1537,44200.0
2014-04-10 10:40:00,72.11,72.33,72.11,72.26,48600.0,45.1412,45.2789,45.1412,45.2351,48600.0
2014-04-10 10:45:00,72.27,72.39,72.23,72.28,38800.0,45.2414,45.3165,45.2163,45.2476,38800.0
2014-04-10 10:50:00,72.27,72.5,72.27,72.33,53600.0,45.2414,45.3854,45.2414,45.2789,53600.0
2014-04-10 10:55:00,72.33,72.42,72.31,72.33,26800.0,45.2789,45.3353,45.2664,45.2789,26800.0
2014-04-10 11:00:00,72.32,72.32,72.23,72.25,26400.0,45.2727,45.2727,45.2163,45.2289,26400.0
2014-04-10 11:05:00,72.25,72.3,72.12,72.3,43300.0,45.2289,45.2602,45.1475,45.2602,43300.0
2014-04-10 11:10:00,72.32,72.33,72.23,72.33,20500.0,45.2727,45.2789,45.2163,45.2789,20500.0
2014-04-10 11:15:00,72.32,72.32,72.17,72.19,68500.0,45.2727,45.2727,45.1788,45.1913,68500.0
2014-04-10 11:20:00,72.18,72.24,72.17,72.2,16300.0,45.185,45.2226,45.1788,45.1976,16300.0
2014-04-10 11:25:00,72.2,72.22,72.03,72.07,19000.0,45.1976,45.2101,45.0911,45.1162,19000.0
2014-04-10 11:30:00,72.06,72.14,72.04,72.14,14100.0,45.1099,45.16,45.0974,45.16,14100.0
2014-04-10 11:35:00,72.13,72.17,72.09,72.17,9800.0,45.1537,45.1788,45.1287,45.1788,9800.0
2014-04-10 11:40:00,72.17,72.24,72.14,72.2,16400.0,45.1788,45.2226,45.16,45.1976,16400.0
2014-04-10 11:45:00,72.19,72.2,72.11,72.15,16900.0,45.1913,45.1976,45.1412,45.1663,16900.0
2014-04-10 11:50:00,72.14,72.23,72.14,72.17,14000.0,45.16,45.2163,45.16,45.1788,14000.0
2014-04-10 11:55:00,72.16,72.17,72.11,72.12,10900.0,45.1725,45.1788,45.1412,45.1475,10900.0
2014-04-10 12:00:00,72.12,72.15,71.98,72.04,19000.0,45.1475,45.1663,45.0598,45.0974,19000.0
2014-04-10 12:05:00,72.03,72.06,72.0,72.05,11800.0,45.0911,45.1099,45.0724,45.1037,11800.0
2014-04-10 12:10:00,72.02,72.02,71.91,71.96,19100.0,45.0849,45.0849,45.016,45.0473,19100.0
2014-04-10 12:15:00,71.95,72.04,71.92,71.98,23600.0,45.0411,45.0974,45.0223,45.0598,23600.0
2014-04-10 12:20:00,71.96,72.06,71.96,72.02,35800.0,45.0473,45.1099,45.0473,45.0849,35800.0
2014-04-10 12:25:00,72.01,72.03,71.94,71.94,14600.0,45.0786,45.0911,45.0348,45.0348,14600.0
2014-04-10 12:30:00,71.93,71.97,71.85,71.85,14800.0,45.0285,45.0536,44.9785,44.9785,14800.0
2014-04-10 12:35:00,71.86,71.92,71.85,71.89,16700.0,44.9847,45.0223,44.9785,45.0035,16700.0
2014-04-10 12:40:00,71.89,71.91,71.8,71.81,18200.0,45.0035,45.016,44.9472,44.9534,18200.0
2014-04-10 12:45:00,71.81,71.91,71.81,71.86,23400.0,44.9534,45.016,44.9534,44.9847,23400.0
2014-04-10 12:50:00,71.86,71.88,71.78,71.84,17100.0,44.9847,44.9972,44.9346,44.9722,17100.0
2014-04-10 12:55:00,71.85,71.89,71.83,71.84,12100.0,44.9785,45.0035,44.9659,44.9722,12100.0
2014-04-10 13:00:00,71.85,71.89,71.81,71.84,17000.0,44.9785,45.0035,44.9534,44.9722,17000.0
2014-04-10 13:05:00,71.84,71.94,71.84,71.87,11800.0,44.9722,45.0348,44.9722,44.991,11800.0
2014-04-10 13:10:00,71.87,71.91,71.8,71.84,13700.0,44.991,45.016,44.9472,44.9722,13700.0
2014-04-10 13:15:00,71.83,71.83,71.72,71.75,21300.0,44.9659,44.9659,44.8971,44.9159,21300.0
2014-04-10 13:20:00,71.76,71.84,71.74,71.82,20000.0,44.9221,44.9722,44.9096,44.9597,20000.0
2014-04-10 13:25:00,71.83,71.93,71.79,71.89,57600.0,44.9659,45.0285,44.9409,45.0035,57600.0
2014-04-10 13:30:00,71.89,71.92,71.86,71.9,10500.0,45.0035,45.0223,44.9847,45.0098,10500.0
2014-04-10 13:35:00,71.89,71.93,71.85,71.89,12900.0,45.0035,45.0285,44.9785,45.0035,12900.0
2014-04-10 13:40:00,71.88,71.9,71.85,71.86,7600.0,44.9972,45.0098,44.9785,44.9847,7600.0
2014-04-10 13:45:00,71.86,71.92,71.82,71.91,13300.0,44.9847,45.0223,44.9597,45.016,13300.0
2014-04-10 13:50:00,71.9,71.92,71.81,71.88,14600.0,45.0098,45.0223,44.9534,44.9972,14600.0
2014-04-10 13:55:00,71.87,71.92,71.85,71.91,8100.0,44.991,45.0223,44.9785,45.016,8100.0
2014-04-10 14:00:00,71.89,71.9,71.85,71.86,11500.0,45.0035,45.0098,44.9785,44.9847,11500.0
2014-04-10 14:05:00,71.86,71.93,71.86,71.91,13400.0,44.9847,45.0285,44.9847,45.016,13400.0
2014-04-10 14:10:00,71.91,71.94,71.83,71.85,16400.0,45.016,45.0348,44.9659,44.9785,16400.0
2014-04-10 14:15:00,71.85,71.88,71.81,71.86,9300.0,44.9785,44.9972,44.9534,44.9847,9300.0
2014-04-10 14:20:00,71.84,71.88,71.82,71.83,14000.0,44.9722,44.9972,44.9597,44.9659,14000.0
2014-04-10 14:25:00,71.83,71.84,71.72,71.75,15800.0,44.9659,44.9722,44.8971,44.9159,15800.0
2014-04-10 14:30:00,71.75,71.77,71.72,71.75,16800.0,44.9159,44.9284,44.8971,44.9159,16800.0
2014-04-10 14:35:00,71.75,71.75,71.66,71.75,14200.0,44.9159,44.9159,44.8595,44.9159,14200.0
2014-04-10 14:40:00,71.75,71.77,71.69,71.74,22200.0,44.9159,44.9284,44.8783,44.9096,22200.0
2014-04-10 14:45:00,71.74,71.76,71.63,71.64,30100.0,44.9096,44.9221,44.8407,44.847,30100.0
2014-04-10 14:50:00,71.64,71.71,71.64,71.67,20100.0,44.847,44.8908,44.847,44.8658,20100.0
2014-04-10 14:55:00,71.66,71.72,71.66,71.68,24200.0,44.8595,44.8971,44.8595,44.872,24200.0
2014-04-10 15:00:00,71.68,71.68,71.54,71.56,45800.0,44.872,44.872,44.7844,44.7969,45800.0
2014-04-10 15:05:00,71.56,71.56,71.43,71.43,48200.0,44.7969,44.7969,44.7155,44.7155,48200.0
2014-04-10 15:10:00,71.42,71.53,71.41,71.51,22700.0,44.7093,44.7781,44.703,44.7656,22700.0
2014-04-10 15:15:00,71.51,71.6,71.51,71.58,22900.0,44.7656,44.822,44.7656,44.8094,22900.0
2014-04-10 15:20:00,71.56,71.58,71.49,71.57,102800.0,44.7969,44.8094,44.7531,44.8032,102800.0
2014-04-10 15:25:00,71.56,71.61,71.52,71.57,26400.0,44.7969,44.8282,44.7719,44.8032,26400.0
2014-04-10 15:30:00,71.56,71.65,71.53,71.64,30200.0,44.7969,44.8533,44.7781,44.847,30200.0
2014-04-10 15:35:00,71.65,71.68,71.61,71.68,25200.0,44.8533,44.872,44.8282,44.872,25200.0
2014-04-10 15:40:00,71.68,71.73,71.64,71.73,32400.0,44.872,44.9033,44.847,44.9033,32400.0
2014-04-10 15:45:00,71.73,71.78,71.68,71.72,48800.0,44.9033,44.9346,44.872,44.8971,48800.0
2014-04-10 15:50:00,71.71,71.74,71.66,71.68,72600.0,44.8908,44.9096,44.8595,44.872,72600.0
2014-04-10 15:55:00,71.68,71.69,71.58,71.59,133400.0,44.872,44.8783,44.8094,44.8157,133400.0
2014-04-11 09:30:00,71.53,72.17,71.51,72.17,65300.0,44.7781,45.1788,44.7656,45.1788,65300.0
2014-04-11 09:35:00,72.19,72.28,72.05,72.06,36800.0,45.1913,45.2476,45.1037,45.1099,36800.0
2014-04-11 09:40:00,72.08,72.15,71.74,71.87,44000.0,45.1224,45.1663,44.9096,44.991,44000.0
2014-04-11 09:45:00,71.86,71.93,71.78,71.91,16600.0,44.9847,45.0285,44.9346,45.016,16600.0
2014-04-11 09:50:00,71.94,71.96,71.83,71.91,12800.0,45.0348,45.0473,44.9659,45.016,12800.0
2014-04-11 09:55:00,71.94,72.0,71.83,71.96,15700.0,45.0348,45.0724,44.9659,45.0473,15700.0
2014-04-11 10:00:00,71.94,72.0,71.88,71.96,25800.0,45.0348,45.0724,44.9972,45.0473,25800.0
2014-04-11 10:05:00,71.95,72.0,71.88,71.98,15100.0,45.0411,45.0724,44.9972,45.0598,15100.0
2014-04-11 10:10:00,71.98,72.12,71.94,72.09,27200.0,45.0598,45.1475,45.0348,45.1287,27200.0
2014-04-11 10:15:00,72.11,72.17,72.06,72.09,16000.0,45.1412,45.1788,45.1099,45.1287,16000.0
2014-04-11 10:20:00,72.1,72.15,72.03,72.04,28000.0,45.135,45.1663,45.0911,45.0974,28000.0
2014-04-11 10:25:00,72.02,72.04,71.82,71.99,23100.0,45.0849,45.0974,44.9597,45.0661,23100.0
2014-04-11 10:30:00,71.99,72.03,71.85,71.92,20400.0,45.0661,45.0911,44.9785,45.0223,20400.0
2014-04-11 10:35:00,71.93,71.93,71.78,71.83,20700.0,45.0285,45.0285,44.9346,44.9659,20700.0
2014-04-11 10:40:00,71.85,71.91,71.77,71.87,37200.0,44.9785,45.016,44.9284,44.991,37200.0
2014-04-11 10:45:00,71.89,71.98,71.81,71.82,25700.0,45.0035,45.0598,44.9534,44.9597,25700.0
2014-04-11 10:50:00,71.83,71.86,71.72,71.74,28800.0,44.9659,44.9847,44.8971,44.9096,28800.0
2014-04-11 10:55:00,71.75,71.87,71.75,71.84,35700.0,44.9159,44.991,44.9159,44.9722,35700.0
2014-04-11 11:00:00,71.85,71.87,71.75,71.77,22900.0,44.9785,44.991,44.9159,44.9284,22900.0
2014-04-11 11:05:00,71.77,71.83,71.76,71.8,12200.0,44.9284,44.9659,44.9221,44.9472,12200.0
2014-04-11 11:10:00,71.78,71.81,71.74,71.74,19100.0,44.9346,44.9534,44.9096,44.9096,19100.0
2014-04-11 11:15:00,71.74,71.76,71.61,71.68,32700.0,44.9096,44.9221,44.8282,44.872,32700.0
2014-04-11 11:20:00,71.68,71.72,71.6,71.62,32000.0,44.872,44.8971,44.822,44.8345,32000.0
2014-04-11 11:25:00,71.63,71.66,71.58,71.62,28500.0,44.8407,44.8595,44.8094,44.8345,28500.0
2014-04-11 11:30:00,71.62,71.65,71.48,71.48,39100.0,44.8345,44.8533,44.7468,44.7468,39100.0
2014-04-11 11:35:00,71.48,71.57,71.36,71.57,118200.0,44.7468,44.8032,44.6717,44.8032,118200.0
2014-04-11 11:40:00,71.57,71.61,71.53,71.61,23300.0,44.8032,44.8282,44.7781,44.8282,23300.0
2014-04-11 11:45:00,71.61,71.67,71.58,71.59,21800.0,44.8282,44.8658,44.8094,44.8157,21800.0
2014-04-11 11:50:00,71.59,71.59,71.52,71.55,12400.0,44.8157,44.8157,44.7719,44.7907,12400.0
2014-04-11 11:55:00,71.54,71.68,71.54,71.68,11200.0,44.7844,44.872,44.7844,44.872,11200.0
2014-04-11 12:00:00,71.67,71.69,71.61,71.67,21200.0,44.8658,44.8783,44.8282,44.8658,21200.0
2014-04-11 12:05:00,71.67,71.79,71.67,71.76,19300.0,44.8658,44.9409,44.8658,44.9221,19300.0
2014-04-11 12:10:00,71.76,71.88,71.73,71.74,24400.0,44.9221,44.9972,44.9033,44.9096,24400.0
2014-04-11 12:15:00,71.76,71.85,71.72,71.8,42300.0,44.9221,44.9785,44.8971,44.9472,42300.0
2014-04-11 12:20:00,71.8,71.85,71.78,71.79,16900.0,44.9472,44.9785,44.9346,44.9409,16900.0
2014-04-11 12:25:00,71.8,71.87,71.8,71.85,8100.0,44.9472,44.991,44.9472,44.9785,8100.0
2014-04-11 12:30:00,71.84,71.9,71.84,71.89,14300.0,44.9722,45.0098,44.9722,45.0035,14300.0
2014-04-11 12:35:00,71.87,71.87,71.8,71.87,6300.0,44.991,44.991,44.9472,44.991,6300.0
2014-04-11 12:40:00,71.86,71.89,71.86,71.88,8700.0,44.9847,45.0035,44.9847,44.9972,8700.0
2014-04-11 12:45:00,71.89,71.95,71.89,71.92,7700.0,45.0035,45.0411,45.0035,45.0223,7700.0
2014-04-11 12:50:00,71.93,71.96,71.87,71.89,18700.0,45.0285,45.0473,44.991,45.0035,18700.0
2014-04-11 12:55:00,71.89,71.91,71.86,71.89,10700.0,45.0035,45.016,44.9847,45.0035,10700.0
2014-04-11 13:00:00,71.89,71.89,71.83,71.84,6100.0,45.0035,45.0035,44.9659,44.9722,6100.0
2014-04-11 13:05:00,71.82,71.82,71.76,71.78,10300.0,44.9597,44.9597,44.9221,44.9346,10300.0
2014-04-11 13:10:00,71.79,71.88,71.79,71.83,10300.0,44.9409,44.9972,44.9409,44.9659,10300.0
2014-04-11 13:15:00,71.83,71.86,71.82,71.85,7400.0,44.9659,44.9847,44.9597,44.9785,7400.0
2014-04-11 13:20:00,71.85,71.86,71.8,71.82,7300.0,44.9785,44.9847,44.9472,44.9597,7300.0
2014-04-11 13:25:00,71.84,71.87,71.79,71.86,12100.0,44.9722,44.991,44.9409,44.9847,12100.0
2014-04-11 13:30:00,71.87,71.9,71.81,71.9,12800.0,44.991,45.0098,44.9534,45.0098,12800.0
2014-04-11 13:35:00,71.9,71.92,71.88,71.89,10200.0,45.0098,45.0223,44.9972,45.0035,10200.0
2014-04-11 13:40:00,71.9,71.94,71.89,71.91,15000.0,45.0098,45.0348,45.0035,45.016,15000.0
2014-04-11 13:45:00,71.9,71.95,71.89,71.94,10200.0,45.0098,45.0411,45.0035,45.0348,10200.0
2014-04-11 13:50:00,71.94,71.98,71.92,71.98,11300.0,45.0348,45.0598,45.0223,45.0598,11300.0
2014-04-11 13:55:00,71.94,71.96,71.92,71.96,8400.0,45.0348,45.0473,45.0223,45.0473,8400.0
2014-04-11 14:00:00,71.95,71.98,71.93,71.96,13200.0,45.0411,45.0598,45.0285,45.0473,13200.0
2014-04-11 14:05:00,71.97,72.0,71.94,71.96,15700.0,45.0536,45.0724,45.0348,45.0473,15700.0
2014-04-11 14:10:00,71.97,72.0,71.94,71.96,14700.0,45.0536,45.0724,45.0348,45.0473,14700.0
2014-04-11 14:15:00,71.96,71.96,71.89,71.9,12400.0,45.0473,45.0473,45.0035,45.0098,12400.0
2014-04-11 14:20:00,71.91,71.92,71.85,71.85,8800.0,45.016,45.0223,44.9785,44.9785,8800.0
2014-04-11 14:25:00,71.85,71.9,71.83,71.86,16300.0,44.9785,45.0098,44.9659,44.9847,16300.0
2014-04-11 14:30:00,71.86,71.9,71.86,71.88,13100.0,44.9847,45.0098,44.9847,44.9972,13100.0
2014-04-11 14:35:00,71.89,71.9,71.81,71.81,11700.0,45.0035,45.0098,44.9534,44.9534,11700.0
2014-04-11 14:40:00,71.81,71.87,71.8,71.86,14600.0,44.9534,44.991,44.9472,44.9847,14600.0
2014-04-11 14:45:00,71.87,71.87,71.8,71.82,23600.0,44.991,44.991,44.9472,44.9597,23600.0
2014-04-11 14:50:00,71.83,71.85,71.77,71.83,60100.0,44.9659,44.9785,44.9284,44.9659,60100.0
2014-04-11 14:55:00,71.84,71.85,71.79,71.81,36600.0,44.9722,44.9785,44.9409,44.9534,36600.0
2014-04-11 15:00:00,71.8,71.81,71.69,71.7,31200.0,44.9472,44.9534,44.8783,44.8846,31200.0
2014-04-11 15:05:00,71.71,71.83,71.68,71.83,32000.0,44.8908,44.9659,44.872,44.9659,32000.0
2014-04-11 15:10:00,71.83,71.84,71.76,71.81,27500.0,44.9659,44.9722,44.9221,44.9534,27500.0
2014-04-11 15:15:00,71.81,71.9,71.78,71.89,52300.0,44.9534,45.0098,44.9346,45.0035,52300.0
2014-04-11 15:20:00,71.9,71.98,71.89,71.94,29900.0,45.0098,45.0598,45.0035,45.0348,29900.0
2014-04-11 15:25:00,71.93,71.93,71.84,71.89,28000.0,45.0285,45.0285,44.9722,45.0035,28000.0
2014-04-11 15:30:00,71.88,71.9,71.83,71.9,23500.0,44.9972,45.0098,44.9659,45.0098,23500.0
2014-04-11 15:35:00,71.91,71.92,71.83,71.89,31700.0,45.016,45.0223,44.9659,45.0035,31700.0
2014-04-11 15:40:00,71.88,71.9,71.82,71.89,53700.0,44.9972,45.0098,44.9597,45.0035,53700.0
2014-04-11 15:45:00,71.89,71.9,71.83,71.84,106200.0,45.0035,45.0098,44.9659,44.9722,106200.0
2014-04-11 15:50:00,71.84,71.84,71.77,71.8,103900.0,44.9722,44.9722,44.9284,44.9472,103900.0
2014-04-11 15:55:00,71.8,71.87,71.79,71.86,228800.0,44.9472,44.991,44.9409,44.9847,228800.0
2014-04-14 09:30:00,72.05,72.05,71.63,71.64,47500.0,45.1037,45.1037,44.8407,44.847,47500.0
2014-04-14 09:35:00,71.66,72.08,71.66,71.93,23600.0,44.8595,45.1224,44.8595,45.0285,23600.0
2014-04-14 09:40:00,71.92,72.06,71.89,72.03,25600.0,45.0223,45.1099,45.0035,45.0911,25600.0
2014-04-14 09:45:00,72.04,72.17,72.02,72.06,53500.0,45.0974,45.1788,45.0849,45.1099,53500.0
2014-04-14 09:50:00,72.07,72.08,71.98,72.03,25800.0,45.1162,45.1224,45.0598,45.0911,25800.0
2014-04-14 09:55:00,72.01,72.11,71.92,72.11,17900.0,45.0786,45.1412,45.0223,45.1412,17900.0
2014-04-14 10:00:00,72.09,72.11,71.98,71.99,15300.0,45.1287,45.1412,45.0598,45.0661,15300.0
2014-04-14 10:05:00,71.98,72.04,71.93,72.02,18900.0,45.0598,45.0974,45.0285,45.0849,18900.0
2014-04-14 10:10:00,72.01,72.06,71.91,71.97,18500.0,45.0786,45.1099,45.016,45.0536,18500.0
2014-04-14 10:15:00,71.99,72.09,71.98,72.04,17100.0,45.0661,45.1287,45.0598,45.0974,17100.0
2014-04-14 10:20:00,72.07,72.14,71.93,71.94,77400.0,45.1162,45.16,45.0285,45.0348,77400.0
2014-04-14 10:25:00,71.93,72.02,71.84,71.96,24600.0,45.0285,45.0849,44.9722,45.0473,24600.0
2014-04-14 10:30:00,71.93,72.07,71.92,72.05,8700.0,45.0285,45.1162,45.0223,45.1037,8700.0
2014-04-14 10:35:00,72.05,72.07,71.94,72.02,25100.0,45.1037,45.1162,45.0348,45.0849,25100.0
2014-04-14 10:40:00,72.0,72.03,71.93,71.97,11000.0,45.0724,45.0911,45.0285,45.0536,11000.0
2014-04-14 10:45:00,71.96,72.01,71.83,71.83,14200.0,45.0473,45.0786,44.9659,44.9659,14200.0
2014-04-14 10:50:00,71.84,71.87,71.75,71.86,28900.0,44.9722,44.991,44.9159,44.9847,28900.0
2014-04-14 10:55:00,71.88,71.94,71.81,71.91,15700.0,44.9972,45.0348,44.9534,45.016,15700.0
2014-04-14 11:00:00,71.91,71.97,71.83,71.93,14300.0,45.016,45.0536,44.9659,45.0285,14300.0
2014-04-14 11:05:00,71.94,71.95,71.85,71.86,11100.0,45.0348,45.0411,44.9785,44.9847,11100.0
2014-04-14 11:10:00,71.86,72.03,71.85,71.98,17000.0,44.9847,45.0911,44.9785,45.0598,17000.0
2014-04-14 11:15:00,72.0,72.03,71.94,71.95,15200.0,45.0724,45.0911,45.0348,45.0411,15200.0
2014-04-14 11:20:00,71.95,72.01,71.9,71.99,15200.0,45.0411,45.0786,45.0098,45.0661,15200.0
2014-04-14 11:25:00,72.0,72.1,72.0,72.04,11200.0,45.0724,45.135,45.0724,45.0974,11200.0
2014-04-14 11:30:00,72.05,72.12,72.02,72.04,9500.0,45.1037,45.1475,45.0849,45.0974,9500.0
2014-04-14 11:35:00,72.05,72.13,72.01,72.03,10600.0,45.1037,45.1537,45.0786,45.0911,10600.0
2014-04-14 11:40:00,72.02,72.13,72.02,72.12,9200.0,45.0849,45.1537,45.0849,45.1475,9200.0
2014-04-14 11:45:00,72.14,72.15,72.08,72.12,11700.0,45.16,45.1663,45.1224,45.1475,11700.0
2014-04-14 11:50:00,72.14,72.18,72.1,72.16,26700.0,45.16,45.185,45.135,45.1725,26700.0
2014-04-14 11:55:00,72.14,72.16,72.11,72.14,24800.0,45.16,45.1725,45.1412,45.16,24800.0
2014-04-14 12:00:00,72.12,72.24,72.12,72.24,23300.0,45.1475,45.2226,45.1475,45.2226,23300.0
2014-04-14 12:05:00,72.25,72.3,72.24,72.29,7400.0,45.2289,45.2602,45.2226,45.2539,7400.0
2014-04-14 12:10:00,72.3,72.31,72.25,72.27,7100.0,45.2602,45.2664,45.2289,45.2414,7100.0
2014-04-14 12:15:00,72.27,72.27,72.21,72.25,12300.0,45.2414,45.2414,45.2038,45.2289,12300.0
2014-04-14 12:20:00,72.24,72.25,72.21,72.22,5200.0,45.2226,45.2289,45.2038,45.2101,5200.0
2014-04-14 12:25:00,72.21,72.32,72.21,72.32,10700.0,45.2038,45.2727,45.2038,45.2727,10700.0
2014-04-14 12:30:00,72.32,72.33,72.28,72.3,13200.0,45.2727,45.2789,45.2476,45.2602,13200.0
2014-04-14 12:35:00,72.29,72.31,72.25,72.31,6600.0,45.2539,45.2664,45.2289,45.2664,6600.0
2014-04-14 12:40:00,72.32,72.32,72.26,72.29,10200.0,45.2727,45.2727,45.2351,45.2539,10200.0
2014-04-14 12:45:00,72.31,72.35,72.3,72.3,7800.0,45.2664,45.2915,45.2602,45.2602,7800.0
2014-04-14 12:50:00,72.31,72.34,72.27,72.34,10500.0,45.2664,45.2852,45.2414,45.2852,10500.0
2014-04-14 12:55:00,72.34,72.38,72.33,72.35,7100.0,45.2852,45.3102,45.2789,45.2915,7100.0
2014-04-14 13:00:00,72.35,72.37,72.3,72.32,7900.0,45.2915,45.304,45.2602,45.2727,7900.0
2014-04-14 13:05:00,72.32,72.32,72.24,72.24,47300.0,45.2727,45.2727,45.2226,45.2226,47300.0
2014-04-14 13:10:00,72.23,72.25,72.2,72.2,26000.0,45.2163,45.2289,45.1976,45.1976,26000.0
2014-04-14 13:15:00,72.21,72.21,72.15,72.16,21000.0,45.2038,45.2038,45.1663,45.1725,21000.0
2014-04-14 13:20:00,72.17,72.19,72.12,72.15,11400.0,45.1788,45.1913,45.1475,45.1663,11400.0
2014-04-14 13:25:00,72.14,72.14,72.06,72.08,18000.0,45.16,45.16,45.1099,45.1224,18000.0
2014-04-14 13:30:00,72.08,72.09,71.97,72.01,19000.0,45.1224,45.1287,45.0536,45.0786,19000.0
2014-04-14 13:35:00,72.02,72.07,71.99,72.0,18300.0,45.0849,45.1162,45.0661,45.0724,18300.0
2014-04-14 13:40:00,72.01,72.05,71.99,71.99,7900.0,45.0786,45.1037,45.0661,45.0661,7900.0
2014-04-14 13:45:00,72.0,72.03,71.92,71.94,12200.0,45.0724,45.0911,45.0223,45.0348,12200.0
2014-04-14 13:50:00,71.94,71.95,71.86,71.94,21400.0,45.0348,45.0411,44.9847,45.0348,21400.0
2014-04-14 13:55:00,71.93,71.98,71.91,71.93,11100.0,45.0285,45.0598,45.016,45.0285,11100.0
2014-04-14 14:00:00,71.93,72.0,71.91,71.92,15800.0,45.0285,45.0724,45.016,45.0223,15800.0
2014-04-14 14:05:00,71.93,72.0,71.92,71.95,12200.0,45.0285,45.0724,45.0223,45.0411,12200.0
2014-04-14 14:10:00,71.94,71.95,71.9,71.92,11100.0,45.0348,45.0411,45.0098,45.0223,11100.0
2014-04-14 14:15:00,71.92,71.92,71.83,71.84,18100.0,45.0223,45.0223,44.9659,44.9722,18100.0
2014-04-14 14:20:00,71.84,71.85,71.78,71.79,17100.0,44.9722,44.9785,44.9346,44.9409,17100.0
2014-04-14 14:25:00,71.79,71.85,71.77,71.77,28900.0,44.9409,44.9785,44.9284,44.9284,28900.0
2014-04-14 14:30:00,71.78,71.8,71.75,71.75,19400.0,44.9346,44.9472,44.9159,44.9159,19400.0
2014-04-14 14:35:00,71.76,71.8,71.74,71.77,18600.0,44.9221,44.9472,44.9096,44.9284,18600.0
2014-04-14 14:40:00,71.77,71.79,71.74,71.76,19100.0,44.9284,44.9409,44.9096,44.9221,19100.0
2014-04-14 14:45:00,71.76,71.81,71.76,71.81,19700.0,44.9221,44.9534,44.9221,44.9534,19700.0
2014-04-14 14:50:00,71.81,71.85,71.79,71.85,21400.0,44.9534,44.9785,44.9409,44.9785,21400.0
2014-04-14 14:55:00,71.86,71.86,71.81,71.81,24800.0,44.9847,44.9847,44.9534,44.9534,24800.0
2014-04-14 15:00:00,71.82,71.83,71.79,71.79,26100.0,44.9597,44.9659,44.9409,44.9409,26100.0
2014-04-14 15:05:00,71.79,71.83,71.78,71.8,25800.0,44.9409,44.9659,44.9346,44.9472,25800.0
2014-04-14 15:10:00,71.8,71.81,71.69,71.73,37100.0,44.9472,44.9534,44.8783,44.9033,37100.0
2014-04-14 15:15:00,71.73,71.77,71.73,71.76,21900.0,44.9033,44.9284,44.9033,44.9221,21900.0
2014-04-14 15:20:00,71.78,71.84,71.76,71.84,27000.0,44.9346,44.9722,44.9221,44.9722,27000.0
2014-04-14 15:25:00,71.84,71.86,71.79,71.81,18800.0,44.9722,44.9847,44.9409,44.9534,18800.0
2014-04-14 15:30:00,71.81,71.88,71.81,71.86,35100.0,44.9534,44.9972,44.9534,44.9847,35100.0
2014-04-14 15:35:00,71.85,71.93,71.83,71.92,33700.0,44.9785,45.0285,44.9659,45.0223,33700.0
2014-04-14 15:40:00,71.93,71.99,71.9,71.98,35300.0,45.0285,45.0661,45.0098,45.0598,35300.0
2014-04-14 15:45:00,71.98,72.02,71.95,71.99,63900.0,45.0598,45.0849,45.0411,45.0661,63900.0
2014-04-14 15:50:00,71.99,72.06,71.99,72.0,49800.0,45.0661,45.1099,45.0661,45.0724,49800.0
2014-04-14 15:55:00,72.0,72.08,71.99,72.07,158000.0,45.0724,45.1224,45.0661,45.1162,158000.0
2014-04-15 09:30:00,72.06,72.25,72.0,72.0,38100.0,45.1099,45.2289,45.0724,45.0724,38100.0
2014-04-15 09:35:00,72.0,72.35,71.99,72.27,32200.0,45.0724,45.2915,45.0661,45.2414,32200.0
2014-04-15 09:40:00,72.3,72.43,72.23,72.31,33500.0,45.2602,45.3415,45.2163,45.2664,33500.0
2014-04-15 09:45:00,72.33,72.42,72.33,72.37,36000.0,45.2789,45.3353,45.2789,45.304,36000.0
2014-04-15 09:50:00,72.38,72.43,72.3,72.36,38400.0,45.3102,45.3415,45.2602,45.2977,38400.0
2014-04-15 09:55:00,72.39,72.47,72.35,72.44,49600.0,45.3165,45.3666,45.2915,45.3478,49600.0
2014-04-15 10:00:00,72.43,72.44,72.28,72.41,120200.0,45.3415,45.3478,45.2476,45.329,120200.0
2014-04-15 10:05:00,72.42,72.45,72.39,72.42,27100.0,45.3353,45.3541,45.3165,45.3353,27100.0
2014-04-15 10:10:00,72.4,72.41,72.31,72.32,28600.0,45.3228,45.329,45.2664,45.2727,28600.0
2014-04-15 10:15:00,72.31,72.35,72.19,72.23,69700.0,45.2664,45.2915,45.1913,45.2163,69700.0
2014-04-15 10:20:00,72.23,72.27,72.16,72.21,38800.0,45.2163,45.2414,45.1725,45.2038,38800.0
2014-04-15 10:25:00,72.22,72.27,72.16,72.17,21100.0,45.2101,45.2414,45.1725,45.1788,21100.0
2014-04-15 10:30:00,72.15,72.15,72.07,72.12,32400.0,45.1663,45.1663,45.1162,45.1475,32400.0
2014-04-15 10:35:00,72.12,72.31,72.07,72.29,31700.0,45.1475,45.2664,45.1162,45.2539,31700.0
2014-04-15 10:40:00,72.3,72.35,72.24,72.35,46300.0,45.2602,45.2915,45.2226,45.2915,46300.0
2014-04-15 10:45:00,72.36,72.36,72.18,72.35,32400.0,45.2977,45.2977,45.185,45.2915,32400.0
2014-04-15 10:50:00,72.35,72.37,72.25,72.28,22500.0,45.2915,45.304,45.2289,45.2476,22500.0
2014-04-15 10:55:00,72.28,72.36,72.24,72.25,19100.0,45.2476,45.2977,45.2226,45.2289,19100.0
2014-04-15 11:00:00,72.24,72.34,72.22,72.32,19800.0,45.2226,45.2852,45.2101,45.2727,19800.0
2014-04-15 11:05:00,72.33,72.38,72.28,72.29,31400.0,45.2789,45.3102,45.2476,45.2539,31400.0
2014-04-15 11:10:00,72.29,72.33,72.27,72.28,20500.0,45.2539,45.2789,45.2414,45.2476,20500.0
2014-04-15 11:15:00,72.28,72.31,72.24,72.25,15900.0,45.2476,45.2664,45.2226,45.2289,15900.0
2014-04-15 11:20:00,72.24,72.36,72.23,72.31,11600.0,45.2226,45.2977,45.2163,45.2664,11600.0
2014-04-15 11:25:00,72.31,72.38,72.29,72.36,48500.0,45.2664,45.3102,45.2539,45.2977,48500.0
2014-04-15 11:30:00,72.35,72.42,72.33,72.38,38400.0,45.2915,45.3353,45.2789,45.3102,38400.0
2014-04-15 11:35:00,72.39,72.46,72.39,72.43,21000.0,45.3165,45.3603,45.3165,45.3415,21000.0
2014-04-15 11:40:00,72.4,72.45,72.34,72.35,30000.0,45.3228,45.3541,45.2852,45.2915,30000.0
2014-04-15 11:45:00,72.34,72.37,72.25,72.29,21900.0,45.2852,45.304,45.2289,45.2539,21900.0
2014-04-15 11:50:00,72.3,72.4,72.3,72.4,20600.0,45.2602,45.3228,45.2602,45.3228,20600.0
2014-04-15 11:55:00,72.41,72.41,72.34,72.36,17200.0,45.329,45.329,45.2852,45.2977,17200.0
2014-04-15 12:00:00,72.36,72.37,72.28,72.32,17100.0,45.2977,45.304,45.2476,45.2727,17100.0
2014-04-15 12:05:00,72.32,72.36,72.29,72.31,19400.0,45.2727,45.2977,45.2539,45.2664,19400.0
2014-04-15 12:10:00,72.31,72.34,72.3,72.33,15400.0,45.2664,45.2852,45.2602,45.2789,15400.0
2014-04-15 12:15:00,72.32,72.35,72.27,72.31,27600.0,45.2727,45.2915,45.2414,45.2664,27600.0
2014-04-15 12:20:00,72.32,72.32,72.24,72.28,16900.0,45.2727,45.2727,45.2226,45.2476,16900.0
2014-04-15 12:25:00,72.29,72.39,72.29,72.39,15200.0,45.2539,45.3165,45.2539,45.3165,15200.0
2014-04-15 12:30:00,72.39,72.43,72.37,72.42,26600.0,45.3165,45.3415,45.304,45.3353,26600.0
2014-04-15 12:35:00,72.43,72.6,72.43,72.56,63800.0,45.3415,45.448,45.3415,45.4229,63800.0
2014-04-15 12:40:00,72.55,72.55,72.41,72.43,27800.0,45.4167,45.4167,45.329,45.3415,27800.0
2014-04-15 12:45:00,72.42,72.5,72.42,72.49,24700.0,45.3353,45.3854,45.3353,45.3791,24700.0
2014-04-15 12:50:00,72.49,72.56,72.49,72.54,39700.0,45.3791,45.4229,45.3791,45.4104,39700.0
2014-04-15 12:55:00,72.54,72.58,72.51,72.52,35600.0,45.4104,45.4354,45.3916,45.3979,35600.0
2014-04-15 13:00:00,72.53,72.54,72.44,72.52,25000.0,45.4041,45.4104,45.3478,45.3979,25000.0
2014-04-15 13:05:00,72.52,72.64,72.52,72.63,19700.0,45.3979,45.473,45.3979,45.4667,19700.0
2014-04-15 13:10:00,72.62,72.65,72.62,72.64,21000.0,45.4605,45.4793,45.4605,45.473,21000.0
2014-04-15 13:15:00,72.64,72.68,72.63,72.67,23200.0,45.473,45.498,45.4667,45.4918,23200.0
2014-04-15 13:20:00,72.65,72.69,72.63,72.64,32600.0,45.4793,45.5043,45.4667,45.473,32600.0
2014-04-15 13:25:00,72.65,72.7,72.64,72.7,31400.0,45.4793,45.5106,45.473,45.5106,31400.0
2014-04-15 13:30:00,72.7,72.72,72.67,72.67,26900.0,45.5106,45.5231,45.4918,45.4918,26900.0
2014-04-15 13:35:00,72.67,72.7,72.61,72.7,30700.0,45.4918,45.5106,45.4542,45.5106,30700.0
2014-04-15 13:40:00,72.69,72.71,72.6,72.61,20100.0,45.5043,45.5168,45.448,45.4542,20100.0
2014-04-15 13:45:00,72.61,72.67,72.59,72.59,20400.0,45.4542,45.4918,45.4417,45.4417,20400.0
2014-04-15 13:50:00,72.58,72.61,72.54,72.57,20300.0,45.4354,45.4542,45.4104,45.4292,20300.0
2014-04-15 13:55:00,72.56,72.64,72.56,72.58,22600.0,45.4229,45.473,45.4229,45.4354,22600.0
2014-04-15 14:00:00,72.58,72.58,72.52,72.53,18500.0,45.4354,45.4354,45.3979,45.4041,18500.0
2014-04-15 14:05:00,72.52,72.57,72.45,72.46,20300.0,45.3979,45.4292,45.3541,45.3603,20300.0
2014-04-15 14:10:00,72.44,72.48,72.4,72.42,13100.0,45.3478,45.3728,45.3228,45.3353,13100.0
2014-04-15 14:15:00,72.41,72.48,72.41,72.42,25800.0,45.329,45.3728,45.329,45.3353,25800.0
2014-04-15 14:20:00,72.43,72.45,72.4,72.42,16300.0,45.3415,45.3541,45.3228,45.3353,16300.0
2014-04-15 14:25:00,72.4,72.52,72.4,72.48,27400.0,45.3228,45.3979,45.3228,45.3728,27400.0
2014-04-15 14:30:00,72.48,72.6,72.47,72.6,24000.0,45.3728,45.448,45.3666,45.448,24000.0
2014-04-15 14:35:00,72.59,72.64,72.57,72.64,16100.0,45.4417,45.473,45.4292,45.473,16100.0
2014-04-15 14:40:00,72.64,72.64,72.53,72.53,18900.0,45.473,45.473,45.4041,45.4041,18900.0
2014-04-15 14:45:00,72.54,72.58,72.52,72.52,20000.0,45.4104,45.4354,45.3979,45.3979,20000.0
2014-04-15 14:50:00,72.52,72.56,72.51,72.56,20300.0,45.3979,45.4229,45.3916,45.4229,20300.0
2014-04-15 14:55:00,72.55,72.59,72.55,72.58,26300.0,45.4167,45.4417,45.4167,45.4354,26300.0
2014-04-15 15:00:00,72.59,72.59,72.56,72.58,16000.0,45.4417,45.4417,45.4229,45.4354,16000.0
2014-04-15 15:05:00,72.57,72.65,72.55,72.65,50900.0,45.4292,45.4793,45.4167,45.4793,50900.0
2014-04-15 15:10:00,72.64,72.67,72.62,72.66,22800.0,45.473,45.4918,45.4605,45.4855,22800.0
2014-04-15 15:15:00,72.66,72.75,72.64,72.73,24800.0,45.4855,45.5419,45.473,45.5293,24800.0
2014-04-15 15:20:00,72.73,72.74,72.62,72.67,26200.0,45.5293,45.5356,45.4605,45.4918,26200.0
2014-04-15 15:25:00,72.67,72.7,72.64,72.69,52400.0,45.4918,45.5106,45.473,45.5043,52400.0
2014-04-15 15:30:00,72.68,72.69,72.62,72.64,39000.0,45.498,45.5043,45.4605,45.473,39000.0
2014-04-15 15:35:00,72.64,72.65,72.61,72.61,45900.0,45.473,45.4793,45.4542,45.4542,45900.0
2014-04-15 15:40:00,72.62,72.66,72.61,72.64,60000.0,45.4605,45.4855,45.4542,45.473,60000.0
2014-04-15 15:45:00,72.65,72.77,72.64,72.76,98500.0,45.4793,45.5544,45.473,45.5481,98500.0
2014-04-15 15:50:00,72.77,72.82,72.76,72.77,141900.0,45.5544,45.5857,45.5481,45.5544,141900.0
2014-04-15 15:55:00,72.78,72.82,72.76,72.81,202200.0,45.5606,45.5857,45.5481,45.5794,202200.0
2014-04-16 09:30:00,73.0,73.0,72.82,72.9,98000.0,45.6984,45.6984,45.5857,45.6358,98000.0
2014-04-16 09:35:00,72.92,73.19,72.89,73.07,93600.0,45.6483,45.8173,45.6295,45.7422,93600.0
2014-04-16 09:40:00,73.08,73.16,73.05,73.05,47500.0,45.7484,45.7985,45.7297,45.7297,47500.0
2014-04-16 09:45:00,73.04,73.18,73.0,73.08,40300.0,45.7234,45.811,45.6984,45.7484,40300.0
2014-04-16 09:50:00,73.08,73.17,72.97,73.17,20700.0,45.7484,45.8048,45.6796,45.8048,20700.0
2014-04-16 09:55:00,73.16,73.16,72.84,72.9,30800.0,45.7985,45.7985,45.5982,45.6358,30800.0
2014-04-16 10:00:00,72.92,72.94,72.76,72.81,29700.0,45.6483,45.6608,45.5481,45.5794,29700.0
2014-04-16 10:05:00,72.81,72.9,72.81,72.82,25500.0,45.5794,45.6358,45.5794,45.5857,25500.0
2014-04-16 10:10:00,72.82,72.82,72.66,72.76,24700.0,45.5857,45.5857,45.4855,45.5481,24700.0
2014-04-16 10:15:00,72.76,72.8,72.66,72.67,27700.0,45.5481,45.5732,45.4855,45.4918,27700.0
2014-04-16 10:20:00,72.67,72.72,72.56,72.63,18900.0,45.4918,45.5231,45.4229,45.4667,18900.0
2014-04-16 10:25:00,72.64,72.72,72.64,72.71,28700.0,45.473,45.5231,45.473,45.5168,28700.0
2014-04-16 10:30:00,72.71,72.96,72.69,72.96,21700.0,45.5168,45.6733,45.5043,45.6733,21700.0
2014-04-16 10:35:00,72.96,72.98,72.81,72.86,34300.0,45.6733,45.6858,45.5794,45.6107,34300.0
2014-04-16 10:40:00,72.86,72.96,72.84,72.95,24400.0,45.6107,45.6733,45.5982,45.6671,24400.0
2014-04-16 10:45:00,72.95,73.0,72.91,72.95,29000.0,45.6671,45.6984,45.642,45.6671,29000.0
2014-04-16 10:50:00,72.95,72.96,72.88,72.91,24200.0,45.6671,45.6733,45.6232,45.642,24200.0
2014-04-16 10:55:00,72.92,72.94,72.77,72.85,26100.0,45.6483,45.6608,45.5544,45.6045,26100.0
2014-04-16 11:00:00,72.85,72.9,72.83,72.9,26900.0,45.6045,45.6358,45.5919,45.6358,26900.0
2014-04-16 11:05:00,72.9,72.95,72.89,72.89,14500.0,45.6358,45.6671,45.6295,45.6295,14500.0
2014-04-16 11:10:00,72.89,72.92,72.85,72.87,24100.0,45.6295,45.6483,45.6045,45.617,24100.0
2014-04-16 11:15:00,72.87,72.89,72.77,72.79,17300.0,45.617,45.6295,45.5544,45.5669,17300.0
2014-04-16 11:20:00,72.78,72.84,72.74,72.84,32300.0,45.5606,45.5982,45.5356,45.5982,32300.0
2014-04-16 11:25:00,72.83,72.84,72.75,72.75,33800.0,45.5919,45.5982,45.5419,45.5419,33800.0
2014-04-16 11:30:00,72.76,72.84,72.75,72.78,32300.0,45.5481,45.5982,45.5419,45.5606,32300.0
2014-04-16 11:35:00,72.77,72.84,72.77,72.84,21800.0,45.5544,45.5982,45.5544,45.5982,21800.0
2014-04-16 11:40:00,72.84,72.85,72.75,72.77,22900.0,45.5982,45.6045,45.5419,45.5544,22900.0
2014-04-16 11:45:00,72.77,72.8,72.71,72.76,19400.0,45.5544,45.5732,45.5168,45.5481,19400.0
2014-04-16 11:50:00,72.75,72.84,72.75,72.79,56900.0,45.5419,45.5982,45.5419,45.5669,56900.0
2014-04-16 11:55:00,72.8,72.8,72.71,72.71,12700.0,45.5732,45.5732,45.5168,45.5168,12700.0
2014-04-16 12:00:00,72.71,72.75,72.69,72.7,17200.0,45.5168,45.5419,45.5043,45.5106,17200.0
2014-04-16 12:05:00,72.71,72.75,72.68,72.75,23300.0,45.5168,45.5419,45.498,45.5419,23300.0
2014-04-16 12:10:00,72.77,72.83,72.76,72.78,19600.0,45.5544,45.5919,45.5481,45.5606,19600.0
2014-04-16 12:15:00,72.78,72.84,72.78,72.84,15500.0,45.5606,45.5982,45.5606,45.5982,15500.0
2014-04-16 12:20:00,72.85,72.87,72.84,72.87,14200.0,45.6045,45.617,45.5982,45.617,14200.0
2014-04-16 12:25:00,72.87,72.88,72.76,72.76,12100.0,45.617,45.6232,45.5481,45.5481,12100.0
2014-04-16 12:30:00,72.77,72.81,72.74,72.78,22500.0,45.5544,45.5794,45.5356,45.5606,22500.0
2014-04-16 12:35:00,72.76,72.8,72.74,72.78,18800.0,45.5481,45.5732,45.5356,45.5606,18800.0
2014-04-16 12:40:00,72.78,72.91,72.78,72.86,12900.0,45.5606,45.642,45.5606,45.6107,12900.0
2014-04-16 12:45:00,72.85,72.85,72.82,72.82,9900.0,45.6045,45.6045,45.5857,45.5857,9900.0
2014-04-16 12:50:00,72.81,72.86,72.8,72.84,9600.0,45.5794,45.6107,45.5732,45.5982,9600.0
2014-04-16 12:55:00,72.82,72.82,72.77,72.8,8700.0,45.5857,45.5857,45.5544,45.5732,8700.0
2014-04-16 13:00:00,72.81,72.92,72.81,72.89,22700.0,45.5794,45.6483,45.5794,45.6295,22700.0
2014-04-16 13:05:00,72.89,72.92,72.86,72.92,12200.0,45.6295,45.6483,45.6107,45.6483,12200.0
2014-04-16 13:10:00,72.95,72.95,72.89,72.92,7700.0,45.6671,45.6671,45.6295,45.6483,7700.0
2014-04-16 13:15:00,72.93,72.94,72.88,72.9,8100.0,45.6545,45.6608,45.6232,45.6358,8100.0
2014-04-16 13:20:00,72.9,72.92,72.87,72.92,13700.0,45.6358,45.6483,45.617,45.6483,13700.0
2014-04-16 13:25:00,72.93,72.93,72.86,72.87,11100.0,45.6545,45.6545,45.6107,45.617,11100.0
2014-04-16 13:30:00,72.88,72.89,72.86,72.86,16100.0,45.6232,45.6295,45.6107,45.6107,16100.0
2014-04-16 13:35:00,72.86,72.92,72.86,72.89,14400.0,45.6107,45.6483,45.6107,45.6295,14400.0
2014-04-16 13:40:00,72.89,72.92,72.87,72.92,10800.0,45.6295,45.6483,45.617,45.6483,10800.0
2014-04-16 13:45:00,72.91,72.96,72.88,72.92,20000.0,45.642,45.6733,45.6232,45.6483,20000.0
2014-04-16 13:50:00,72.93,72.98,72.93,72.97,10000.0,45.6545,45.6858,45.6545,45.6796,10000.0
2014-04-16 13:55:00,72.97,72.98,72.95,72.97,4100.0,45.6796,45.6858,45.6671,45.6796,4100.0
2014-04-16 14:00:00,72.98,72.99,72.93,72.97,13400.0,45.6858,45.6921,45.6545,45.6796,13400.0
2014-04-16 14:05:00,72.97,72.98,72.93,72.98,22100.0,45.6796,45.6858,45.6545,45.6858,22100.0
2014-04-16 14:10:00,72.98,73.0,72.96,72.96,45500.0,45.6858,45.6984,45.6733,45.6733,45500.0
2014-04-16 14:15:00,72.97,72.97,72.89,72.93,31600.0,45.6796,45.6796,45.6295,45.6545,31600.0
2014-04-16 14:20:00,72.93,72.94,72.85,72.86,42400.0,45.6545,45.6608,45.6045,45.6107,42400.0
2014-04-16 14:25:00,72.87,72.94,72.86,72.92,22900.0,45.617,45.6608,45.6107,45.6483,22900.0
2014-04-16 14:30:00,72.92,73.03,72.9,72.99,23400.0,45.6483,45.7171,45.6358,45.6921,23400.0
2014-04-16 14:35:00,72.98,73.0,72.97,72.99,10100.0,45.6858,45.6984,45.6796,45.6921,10100.0
2014-04-16 14:40:00,72.99,73.05,72.97,73.04,14700.0,45.6921,45.7297,45.6796,45.7234,14700.0
2014-04-16 14:45:00,73.04,73.05,72.98,73.01,15200.0,45.7234,45.7297,45.6858,45.7046,15200.0
2014-04-16 14:50:00,73.02,73.08,72.99,73.06,7300.0,45.7109,45.7484,45.6921,45.7359,7300.0
2014-04-16 14:55:00,73.07,73.1,73.05,73.09,19500.0,45.7422,45.761,45.7297,45.7547,19500.0
2014-04-16 15:00:00,73.1,73.1,73.03,73.05,15400.0,45.761,45.761,45.7171,45.7297,15400.0
2014-04-16 15:05:00,73.06,73.09,73.04,73.08,19200.0,45.7359,45.7547,45.7234,45.7484,19200.0
2014-04-16 15:10:00,73.07,73.08,73.05,73.07,17400.0,45.7422,45.7484,45.7297,45.7422,17400.0
2014-04-16 15:15:00,73.08,73.1,73.07,73.07,22900.0,45.7484,45.761,45.7422,45.7422,22900.0
2014-04-16 15:20:00,73.06,73.09,73.04,73.04,35800.0,45.7359,45.7547,45.7234,45.7234,35800.0
2014-04-16 15:25:00,73.05,73.08,73.05,73.07,25300.0,45.7297,45.7484,45.7297,45.7422,25300.0
2014-04-16 15:30:00,73.07,73.08,73.04,73.05,25600.0,45.7422,45.7484,45.7234,45.7297,25600.0
2014-04-16 15:35:00,73.05,73.13,73.03,73.12,40200.0,45.7297,45.7797,45.7171,45.7735,40200.0
2014-04-16 15:40:00,73.13,73.13,73.08,73.1,35300.0,45.7797,45.7797,45.7484,45.761,35300.0
2014-04-16 15:45:00,73.1,73.15,73.09,73.13,82100.0,45.761,45.7923,45.7547,45.7797,82100.0
2014-04-16 15:50:00,73.13,73.21,73.13,73.21,81200.0,45.7797,45.8298,45.7797,45.8298,81200.0
2014-04-16 15:55:00,73.21,73.24,73.18,73.23,142800.0,45.8298,45.8486,45.811,45.8423,142800.0
2014-04-17 09:30:00,72.91,73.27,72.88,73.21,220400.0,45.642,45.8674,45.6232,45.8298,220400.0
2014-04-17 09:35:00,73.2,73.35,73.2,73.25,22100.0,45.8236,45.9175,45.8236,45.8549,22100.0
2014-04-17 09:40:00,73.26,73.3,73.09,73.3,16200.0,45.8611,45.8862,45.7547,45.8862,16200.0
2014-04-17 09:45:00,73.28,73.33,73.15,73.28,27000.0,45.8737,45.905,45.7923,45.8737,27000.0
2014-04-17 09:50:00,73.3,73.53,73.25,73.45,50000.0,45.8862,46.0302,45.8549,45.9801,50000.0
2014-04-17 09:55:00,73.45,73.46,73.18,73.19,19900.0,45.9801,45.9863,45.811,45.8173,19900.0
2014-04-17 10:00:00,73.21,73.34,73.12,73.32,28600.0,45.8298,45.9112,45.7735,45.8987,28600.0
2014-04-17 10:05:00,73.33,73.41,73.24,73.32,50000.0,45.905,45.955,45.8486,45.8987,50000.0
2014-04-17 10:10:00,73.32,73.41,73.22,73.24,29700.0,45.8987,45.955,45.8361,45.8486,29700.0
2014-04-17 10:15:00,73.22,73.23,73.11,73.21,40800.0,45.8361,45.8423,45.7672,45.8298,40800.0
2014-04-17 10:20:00,73.2,73.26,73.13,73.15,32300.0,45.8236,45.8611,45.7797,45.7923,32300.0
2014-04-17 10:25:00,73.15,73.16,72.96,73.03,36300.0,45.7923,45.7985,45.6733,45.7171,36300.0
2014-04-17 10:30:00,73.03,73.08,72.99,73.07,20800.0,45.7171,45.7484,45.6921,45.7422,20800.0
2014-04-17 10:35:00,73.06,73.12,73.0,73.11,69700.0,45.7359,45.7735,45.6984,45.7672,69700.0
2014-04-17 10:40:00,73.08,73.14,73.04,73.11,54400.0,45.7484,45.786,45.7234,45.7672,54400.0
2014-04-17 10:45:00,73.13,73.18,72.9,72.9,60800.0,45.7797,45.811,45.6358,45.6358,60800.0
2014-04-17 10:50:00,72.9,73.02,72.89,72.95,45000.0,45.6358,45.7109,45.6295,45.6671,45000.0
2014-04-17 10:55:00,72.94,72.95,72.72,72.73,21200.0,45.6608,45.6671,45.5231,45.5293,21200.0
2014-04-17 11:00:00,72.74,72.74,72.62,72.62,24000.0,45.5356,45.5356,45.4605,45.4605,24000.0
2014-04-17 11:05:00,72.62,72.63,72.56,72.62,31400.0,45.4605,45.4667,45.4229,45.4605,31400.0
2014-04-17 11:10:00,72.62,72.79,72.6,72.73,21500.0,45.4605,45.5669,45.448,45.5293,21500.0
2014-04-17 11:15:00,72.72,72.74,72.63,72.64,20900.0,45.5231,45.5356,45.4667,45.473,20900.0
2014-04-17 11:20:00,72.65,72.82,72.64,72.73,30000.0,45.4793,45.5857,45.473,45.5293,30000.0
2014-04-17 11:25:00,72.73,72.74,72.68,72.68,27500.0,45.5293,45.5356,45.498,45.498,27500.0
2014-04-17 11:30:00,72.69,72.69,72.58,72.61,38500.0,45.5043,45.5043,45.4354,45.4542,38500.0
2014-04-17 11:35:00,72.61,72.64,72.56,72.64,49800.0,45.4542,45.473,45.4229,45.473,49800.0
2014-04-17 11:40:00,72.64,72.69,72.58,72.61,53000.0,45.473,45.5043,45.4354,45.4542,53000.0
2014-04-17 11:45:00,72.62,72.7,72.61,72.7,15100.0,45.4605,45.5106,45.4542,45.5106,15100.0
2014-04-17 11:50:00,72.7,72.71,72.62,72.71,22200.0,45.5106,45.5168,45.4605,45.5168,22200.0
2014-04-17 11:55:00,72.71,72.79,72.66,72.7,30100.0,45.5168,45.5669,45.4855,45.5106,30100.0
2014-04-17 12:00:00,72.71,72.73,72.61,72.62,23800.0,45.5168,45.5293,45.4542,45.4605,23800.0
2014-04-17 12:05:00,72.61,72.69,72.61,72.69,11000.0,45.4542,45.5043,45.4542,45.5043,11000.0
2014-04-17 12:10:00,72.7,72.71,72.65,72.66,10600.0,45.5106,45.5168,45.4793,45.4855,10600.0
2014-04-17 12:15:00,72.66,72.7,72.64,72.64,11500.0,45.4855,45.5106,45.473,45.473,11500.0
2014-04-17 12:20:00,72.64,72.79,72.64,72.79,12400.0,45.473,45.5669,45.473,45.5669,12400.0
2014-04-17 12:25:00,72.8,72.87,72.75,72.84,22200.0,45.5732,45.617,45.5419,45.5982,22200.0
2014-04-17 12:30:00,72.82,72.88,72.78,72.86,35400.0,45.5857,45.6232,45.5606,45.6107,35400.0
2014-04-17 12:35:00,72.85,72.85,72.74,72.79,9200.0,45.6045,45.6045,45.5356,45.5669,9200.0
2014-04-17 12:40:00,72.78,72.8,72.69,72.71,7300.0,45.5606,45.5732,45.5043,45.5168,7300.0
2014-04-17 12:45:00,72.69,72.73,72.67,72.67,13200.0,45.5043,45.5293,45.4918,45.4918,13200.0
2014-04-17 12:50:00,72.68,72.71,72.66,72.69,5800.0,45.498,45.5168,45.4855,45.5043,5800.0
2014-04-17 12:55:00,72.69,72.71,72.67,72.68,7600.0,45.5043,45.5168,45.4918,45.498,7600.0
2014-04-17 13:00:00,72.68,72.7,72.55,72.55,24400.0,45.498,45.5106,45.4167,45.4167,24400.0
2014-04-17 13:05:00,72.56,72.6,72.55,72.6,7400.0,45.4229,45.448,45.4167,45.448,7400.0
2014-04-17 13:10:00,72.59,72.69,72.58,72.66,16100.0,45.4417,45.5043,45.4354,45.4855,16100.0
2014-04-17 13:15:00,72.67,72.68,72.59,72.62,11600.0,45.4918,45.498,45.4417,45.4605,11600.0
2014-04-17 13:20:00,72.63,72.65,72.57,72.58,9000.0,45.4667,45.4793,45.4292,45.4354,9000.0
2014-04-17 13:25:00,72.58,72.58,72.5,72.52,19800.0,45.4354,45.4354,45.3854,45.3979,19800.0
2014-04-17 13:30:00,72.51,72.58,72.51,72.52,9400.0,45.3916,45.4354,45.3916,45.3979,9400.0
2014-04-17 13:35:00,72.53,72.57,72.5,72.52,11000.0,45.4041,45.4292,45.3854,45.3979,11000.0
2014-04-17 13:40:00,72.52,72.62,72.5,72.62,8700.0,45.3979,45.4605,45.3854,45.4605,8700.0
2014-04-17 13:45:00,72.63,72.63,72.54,72.57,14200.0,45.4667,45.4667,45.4104,45.4292,14200.0
2014-04-17 13:50:00,72.59,72.59,72.53,72.55,7500.0,45.4417,45.4417,45.4041,45.4167,7500.0
2014-04-17 13:55:00,72.55,72.58,72.52,72.53,14600.0,45.4167,45.4354,45.3979,45.4041,14600.0
2014-04-17 14:00:00,72.53,72.6,72.52,72.6,24300.0,45.4041,45.448,45.3979,45.448,24300.0
2014-04-17 14:05:00,72.61,72.63,72.58,72.61,14900.0,45.4542,45.4667,45.4354,45.4542,14900.0
2014-04-17 14:10:00,72.62,72.71,72.61,72.65,31700.0,45.4605,45.5168,45.4542,45.4793,31700.0
2014-04-17 14:15:00,72.66,72.69,72.56,72.56,49900.0,45.4855,45.5043,45.4229,45.4229,49900.0
2014-04-17 14:20:00,72.57,72.63,72.54,72.61,26700.0,45.4292,45.4667,45.4104,45.4542,26700.0
2014-04-17 14:25:00,72.61,72.62,72.54,72.54,13400.0,45.4542,45.4605,45.4104,45.4104,13400.0
2014-04-17 14:30:00,72.55,72.56,72.47,72.49,27200.0,45.4167,45.4229,45.3666,45.3791,27200.0
2014-04-17 14:35:00,72.49,72.51,72.47,72.48,8500.0,45.3791,45.3916,45.3666,45.3728,8500.0
2014-04-17 14:40:00,72.48,72.49,72.41,72.42,50700.0,45.3728,45.3791,45.329,45.3353,50700.0
2014-04-17 14:45:00,72.42,72.42,72.32,72.33,43200.0,45.3353,45.3353,45.2727,45.2789,43200.0
2014-04-17 14:50:00,72.34,72.38,72.31,72.35,33400.0,45.2852,45.3102,45.2664,45.2915,33400.0
2014-04-17 14:55:00,72.35,72.41,72.32,72.39,42100.0,45.2915,45.329,45.2727,45.3165,42100.0
2014-04-17 15:00:00,72.4,72.45,72.35,72.44,29500.0,45.3228,45.3541,45.2915,45.3478,29500.0
2014-04-17 15:05:00,72.45,72.5,72.42,72.5,21700.0,45.3541,45.3854,45.3353,45.3854,21700.0
2014-04-17 15:10:00,72.49,72.59,72.49,72.57,32600.0,45.3791,45.4417,45.3791,45.4292,32600.0
2014-04-17 15:15:00,72.58,72.6,72.56,72.59,23600.0,45.4354,45.448,45.4229,45.4417,23600.0
2014-04-17 15:20:00,72.58,72.58,72.51,72.54,26000.0,45.4354,45.4354,45.3916,45.4104,26000.0
2014-04-17 15:25:00,72.55,72.59,72.54,72.59,15100.0,45.4167,45.4417,45.4104,45.4417,15100.0
2014-04-17 15:30:00,72.58,72.59,72.54,72.58,19300.0,45.4354,45.4417,45.4104,45.4354,19300.0
2014-04-17 15:35:00,72.59,72.6,72.57,72.59,24400.0,45.4417,45.448,45.4292,45.4417,24400.0
2014-04-17 15:40:00,72.6,72.63,72.59,72.63,28300.0,45.448,45.4667,45.4417,45.4667,28300.0
2014-04-17 15:45:00,72.62,72.67,72.59,72.66,61700.0,45.4605,45.4918,45.4417,45.4855,61700.0
2014-04-17 15:50:00,72.65,72.68,72.64,72.66,47900.0,45.4793,45.498,45.473,45.4855,47900.0
2014-04-17 15:55:00,72.65,72.66,72.56,72.57,140900.0,45.4793,45.4855,45.4229,45.4292,140900.0
2014-04-21 09:30:00,72.64,72.73,72.53,72.57,28900.0,45.473,45.5293,45.4041,45.4292,28900.0
2014-04-21 09:35:00,72.61,72.8,72.61,72.67,13100.0,45.4542,45.5732,45.4542,45.4918,13100.0
2014-04-21 09:40:00,72.63,72.63,72.47,72.54,13700.0,45.4667,45.4667,45.3666,45.4104,13700.0
2014-04-21 09:45:00,72.57,72.62,72.48,72.58,8600.0,45.4292,45.4605,45.3728,45.4354,8600.0
2014-04-21 09:50:00,72.58,72.61,72.47,72.48,10200.0,45.4354,45.4542,45.3666,45.3728,10200.0
2014-04-21 09:55:00,72.48,72.59,72.44,72.59,15200.0,45.3728,45.4417,45.3478,45.4417,15200.0
2014-04-21 10:00:00,72.6,72.6,72.51,72.58,18200.0,45.448,45.448,45.3916,45.4354,18200.0
2014-04-21 10:05:00,72.6,72.75,72.54,72.67,23100.0,45.448,45.5419,45.4104,45.4918,23100.0
2014-04-21 10:10:00,72.67,72.82,72.63,72.82,17600.0,45.4918,45.5857,45.4667,45.5857,17600.0
2014-04-21 10:15:00,72.82,72.84,72.78,72.84,31600.0,45.5857,45.5982,45.5606,45.5982,31600.0
2014-04-21 10:20:00,72.84,72.93,72.77,72.79,26300.0,45.5982,45.6545,45.5544,45.5669,26300.0
2014-04-21 10:25:00,72.79,72.97,72.78,72.97,7000.0,45.5669,45.6796,45.5606,45.6796,7000.0
2014-04-21 10:30:00,72.96,73.07,72.9,72.92,24600.0,45.6733,45.7422,45.6358,45.6483,24600.0
2014-04-21 10:35:00,72.91,73.06,72.91,73.01,7200.0,45.642,45.7359,45.642,45.7046,7200.0
2014-04-21 10:40:00,73.01,73.01,72.88,72.93,11700.0,45.7046,45.7046,45.6232,45.6545,11700.0
2014-04-21 10:45:00,72.93,72.94,72.77,72.77,13600.0,45.6545,45.6608,45.5544,45.5544,13600.0
2014-04-21 10:50:00,72.78,72.89,72.78,72.88,9700.0,45.5606,45.6295,45.5606,45.6232,9700.0
2014-04-21 10:55:00,72.87,72.92,72.78,72.9,17200.0,45.617,45.6483,45.5606,45.6358,17200.0
2014-04-21 11:00:00,72.9,72.9,72.79,72.84,13900.0,45.6358,45.6358,45.5669,45.5982,13900.0
2014-04-21 11:05:00,72.83,72.89,72.83,72.84,6600.0,45.5919,45.6295,45.5919,45.5982,6600.0
2014-04-21 11:10:00,72.84,72.86,72.79,72.86,13300.0,45.5982,45.6107,45.5669,45.6107,13300.0
2014-04-21 11:15:00,72.87,72.93,72.83,72.87,9000.0,45.617,45.6545,45.5919,45.617,9000.0
2014-04-21 11:20:00,72.87,72.91,72.86,72.89,11200.0,45.617,45.642,45.6107,45.6295,11200.0
2014-04-21 11:25:00,72.85,72.85,72.78,72.81,15000.0,45.6045,45.6045,45.5606,45.5794,15000.0
2014-04-21 11:30:00,72.8,72.92,72.79,72.91,15700.0,45.5732,45.6483,45.5669,45.642,15700.0
2014-04-21 11:35:00,72.92,72.92,72.8,72.84,8500.0,45.6483,45.6483,45.5732,45.5982,8500.0
2014-04-21 11:40:00,72.84,72.86,72.83,72.85,8200.0,45.5982,45.6107,45.5919,45.6045,8200.0
2014-04-21 11:45:00,72.84,72.85,72.83,72.84,13000.0,45.5982,45.6045,45.5919,45.5982,13000.0
2014-04-21 11:50:00,72.84,72.84,72.74,72.75,20000.0,45.5982,45.5982,45.5356,45.5419,20000.0
2014-04-21 11:55:00,72.75,72.75,72.65,72.75,17400.0,45.5419,45.5419,45.4793,45.5419,17400.0
2014-04-21 12:00:00,72.75,72.75,72.69,72.74,9700.0,45.5419,45.5419,45.5043,45.5356,9700.0
2014-04-21 12:05:00,72.73,72.73,72.7,72.73,4500.0,45.5293,45.5293,45.5106,45.5293,4500.0
2014-04-21 12:10:00,72.72,72.72,72.62,72.7,6700.0,45.5231,45.5231,45.4605,45.5106,6700.0
2014-04-21 12:15:00,72.71,72.72,72.6,72.6,4600.0,45.5168,45.5231,45.448,45.448,4600.0
2014-04-21 12:20:00,72.6,72.72,72.6,72.67,13200.0,45.448,45.5231,45.448,45.4918,13200.0
2014-04-21 12:25:00,72.68,72.73,72.68,72.69,6700.0,45.498,45.5293,45.498,45.5043,6700.0
2014-04-21 12:30:00,72.68,72.69,72.62,72.69,3900.0,45.498,45.5043,45.4605,45.5043,3900.0
2014-04-21 12:35:00,72.68,72.68,72.62,72.65,13200.0,45.498,45.498,45.4605,45.4793,13200.0
2014-04-21 12:40:00,72.64,72.68,72.58,72.63,20000.0,45.473,45.498,45.4354,45.4667,20000.0
2014-04-21 12:45:00,72.64,72.64,72.48,72.49,8700.0,45.473,45.473,45.3728,45.3791,8700.0
2014-04-21 12:50:00,72.49,72.53,72.48,72.53,9100.0,45.3791,45.4041,45.3728,45.4041,9100.0
2014-04-21 12:55:00,72.54,72.57,72.53,72.53,3300.0,45.4104,45.4292,45.4041,45.4041,3300.0
2014-04-21 13:00:00,72.54,72.54,72.44,72.53,11500.0,45.4104,45.4104,45.3478,45.4041,11500.0
2014-04-21 13:05:00,72.53,72.57,72.53,72.53,5800.0,45.4041,45.4292,45.4041,45.4041,5800.0
2014-04-21 13:10:00,72.53,72.58,72.52,72.57,7600.0,45.4041,45.4354,45.3979,45.4292,7600.0
2014-04-21 13:15:00,72.58,72.58,72.45,72.46,16300.0,45.4354,45.4354,45.3541,45.3603,16300.0
2014-04-21 13:20:00,72.45,72.5,72.45,72.49,7800.0,45.3541,45.3854,45.3541,45.3791,7800.0
2014-04-21 13:25:00,72.49,72.53,72.48,72.53,4900.0,45.3791,45.4041,45.3728,45.4041,4900.0
2014-04-21 13:30:00,72.52,72.52,72.4,72.47,10400.0,45.3979,45.3979,45.3228,45.3666,10400.0
2014-04-21 13:35:00,72.46,72.48,72.43,72.48,7700.0,45.3603,45.3728,45.3415,45.3728,7700.0
2014-04-21 13:40:00,72.47,72.48,72.41,72.41,3800.0,45.3666,45.3728,45.329,45.329,3800.0
2014-04-21 13:45:00,72.41,72.44,72.36,72.37,11300.0,45.329,45.3478,45.2977,45.304,11300.0
2014-04-21 13:50:00,72.36,72.43,72.36,72.43,9600.0,45.2977,45.3415,45.2977,45.3415,9600.0
2014-04-21 13:55:00,72.43,72.44,72.23,72.23,25700.0,45.3415,45.3478,45.2163,45.2163,25700.0
2014-04-21 14:00:00,72.23,72.24,72.15,72.16,29200.0,45.2163,45.2226,45.1663,45.1725,29200.0
2014-04-21 14:05:00,72.17,72.25,72.16,72.18,23600.0,45.1788,45.2289,45.1725,45.185,23600.0
2014-04-21 14:10:00,72.18,72.24,72.18,72.19,17100.0,45.185,45.2226,45.185,45.1913,17100.0
2014-04-21 14:15:00,72.18,72.18,72.1,72.12,28400.0,45.185,45.185,45.135,45.1475,28400.0
2014-04-21 14:20:00,72.11,72.21,72.11,72.2,18300.0,45.1412,45.2038,45.1412,45.1976,18300.0
2014-04-21 14:25:00,72.19,72.25,72.19,72.22,8700.0,45.1913,45.2289,45.1913,45.2101,8700.0
2014-04-21 14:30:00,72.23,72.3,72.23,72.25,10000.0,45.2163,45.2602,45.2163,45.2289,10000.0
2014-04-21 14:35:00,72.25,72.3,72.24,72.29,12700.0,45.2289,45.2602,45.2226,45.2539,12700.0
2014-04-21 14:40:00,72.29,72.35,72.29,72.34,7700.0,45.2539,45.2915,45.2539,45.2852,7700.0
2014-04-21 14:45:00,72.35,72.4,72.33,72.39,10100.0,45.2915,45.3228,45.2789,45.3165,10100.0
2014-04-21 14:50:00,72.39,72.39,72.37,72.37,10000.0,45.3165,45.3165,45.304,45.304,10000.0
2014-04-21 14:55:00,72.39,72.41,72.36,72.36,18100.0,45.3165,45.329,45.2977,45.2977,18100.0
2014-04-21 15:00:00,72.36,72.38,72.34,72.36,12600.0,45.2977,45.3102,45.2852,45.2977,12600.0
2014-04-21 15:05:00,72.36,72.37,72.32,72.35,16500.0,45.2977,45.304,45.2727,45.2915,16500.0
2014-04-21 15:10:00,72.34,72.37,72.31,72.36,12800.0,45.2852,45.304,45.2664,45.2977,12800.0
2014-04-21 15:15:00,72.37,72.4,72.36,72.38,14000.0,45.304,45.3228,45.2977,45.3102,14000.0
2014-04-21 15:20:00,72.38,72.39,72.32,72.33,24400.0,45.3102,45.3165,45.2727,45.2789,24400.0
2014-04-21 15:25:00,72.33,72.33,72.29,72.32,18800.0,45.2789,45.2789,45.2539,45.2727,18800.0
2014-04-21 15:30:00,72.33,72.35,72.31,72.34,27400.0,45.2789,45.2915,45.2664,45.2852,27400.0
2014-04-21 15:35:00,72.33,72.4,72.33,72.37,22200.0,45.2789,45.3228,45.2789,45.304,22200.0
2014-04-21 15:40:00,72.37,72.41,72.36,72.41,30100.0,45.304,45.329,45.2977,45.329,30100.0
2014-04-21 15:45:00,72.4,72.44,72.38,72.44,51800.0,45.3228,45.3478,45.3102,45.3478,51800.0
2014-04-21 15:50:00,72.43,72.44,72.4,72.41,30100.0,45.3415,45.3478,45.3228,45.329,30100.0
2014-04-21 15:55:00,72.4,72.51,72.38,72.46,177600.0,45.3228,45.3916,45.3102,45.3603,177600.0
2014-04-22 09:30:00,72.36,72.39,71.99,72.11,86000.0,45.2977,45.3165,45.0661,45.1412,86000.0
2014-04-22 09:35:00,72.11,72.31,72.02,72.21,32400.0,45.1412,45.2664,45.0849,45.2038,32400.0
2014-04-22 09:40:00,72.22,72.55,72.22,72.45,23300.0,45.2101,45.4167,45.2101,45.3541,23300.0
2014-04-22 09:45:00,72.43,72.49,72.32,72.35,30300.0,45.3415,45.3791,45.2727,45.2915,30300.0
2014-04-22 09:50:00,72.33,72.38,72.29,72.35,18600.0,45.2789,45.3102,45.2539,45.2915,18600.0
2014-04-22 09:55:00,72.35,72.43,72.35,72.42,9400.0,45.2915,45.3415,45.2915,45.3353,9400.0
2014-04-22 10:00:00,72.41,72.57,72.37,72.38,25600.0,45.329,45.4292,45.304,45.3102,25600.0
2014-04-22 10:05:00,72.37,72.44,72.34,72.43,17800.0,45.304,45.3478,45.2852,45.3415,17800.0
2014-04-22 10:10:00,72.43,72.47,72.36,72.39,28700.0,45.3415,45.3666,45.2977,45.3165,28700.0
2014-04-22 10:15:00,72.39,72.39,72.3,72.37,22400.0,45.3165,45.3165,45.2602,45.304,22400.0
2014-04-22 10:20:00,72.36,72.37,72.29,72.33,20000.0,45.2977,45.304,45.2539,45.2789,20000.0
2014-04-22 10:25:00,72.33,72.35,72.24,72.26,26500.0,45.2789,45.2915,45.2226,45.2351,26500.0
2014-04-22 10:30:00,72.27,72.34,72.22,72.33,21800.0,45.2414,45.2852,45.2101,45.2789,21800.0
2014-04-22 10:35:00,72.33,72.34,72.3,72.31,7700.0,45.2789,45.2852,45.2602,45.2664,7700.0
2014-04-22 10:40:00,72.3,72.31,72.21,72.3,19000.0,45.2602,45.2664,45.2038,45.2602,19000.0
2014-04-22 10:45:00,72.3,72.36,72.25,72.31,21000.0,45.2602,45.2977,45.2289,45.2664,21000.0
2014-04-22 10:50:00,72.31,72.32,72.23,72.29,33200.0,45.2664,45.2727,45.2163,45.2539,33200.0
2014-04-22 10:55:00,72.3,72.44,72.29,72.44,13400.0,45.2602,45.3478,45.2539,45.3478,13400.0
2014-04-22 11:00:00,72.42,72.48,72.35,72.36,31300.0,45.3353,45.3728,45.2915,45.2977,31300.0
2014-04-22 11:05:00,72.34,72.39,72.29,72.37,9000.0,45.2852,45.3165,45.2539,45.304,9000.0
2014-04-22 11:10:00,72.38,72.45,72.38,72.44,7200.0,45.3102,45.3541,45.3102,45.3478,7200.0
2014-04-22 11:15:00,72.43,72.55,72.43,72.55,16600.0,45.3415,45.4167,45.3415,45.4167,16600.0
2014-04-22 11:20:00,72.55,72.55,72.48,72.49,10900.0,45.4167,45.4167,45.3728,45.3791,10900.0
2014-04-22 11:25:00,72.48,72.49,72.44,72.45,12300.0,45.3728,45.3791,45.3478,45.3541,12300.0
2014-04-22 11:30:00,72.45,72.47,72.42,72.45,9200.0,45.3541,45.3666,45.3353,45.3541,9200.0
2014-04-22 11:35:00,72.45,72.55,72.45,72.51,32300.0,45.3541,45.4167,45.3541,45.3916,32300.0
2014-04-22 11:40:00,72.51,72.51,72.3,72.3,21300.0,45.3916,45.3916,45.2602,45.2602,21300.0
2014-04-22 11:45:00,72.3,72.41,72.29,72.36,23600.0,45.2602,45.329,45.2539,45.2977,23600.0
2014-04-22 11:50:00,72.38,72.5,72.38,72.49,10500.0,45.3102,45.3854,45.3102,45.3791,10500.0
2014-04-22 11:55:00,72.49,72.49,72.44,72.45,9400.0,45.3791,45.3791,45.3478,45.3541,9400.0
2014-04-22 12:00:00,72.45,72.45,72.4,72.43,6600.0,45.3541,45.3541,45.3228,45.3415,6600.0
2014-04-22 12:05:00,72.42,72.5,72.42,72.5,6100.0,45.3353,45.3854,45.3353,45.3854,6100.0
2014-04-22 12:10:00,72.5,72.51,72.45,72.48,16500.0,45.3854,45.3916,45.3541,45.3728,16500.0
2014-04-22 12:15:00,72.48,72.48,72.44,72.46,7400.0,45.3728,45.3728,45.3478,45.3603,7400.0
2014-04-22 12:20:00,72.46,72.51,72.45,72.48,18600.0,45.3603,45.3916,45.3541,45.3728,18600.0
2014-04-22 12:25:00,72.49,72.49,72.39,72.4,18100.0,45.3791,45.3791,45.3165,45.3228,18100.0
2014-04-22 12:30:00,72.4,72.45,72.39,72.41,10900.0,45.3228,45.3541,45.3165,45.329,10900.0
2014-04-22 12:35:00,72.42,72.47,72.39,72.47,10400.0,45.3353,45.3666,45.3165,45.3666,10400.0
2014-04-22 12:40:00,72.48,72.55,72.47,72.52,11600.0,45.3728,45.4167,45.3666,45.3979,11600.0
2014-04-22 12:45:00,72.51,72.56,72.51,72.52,8400.0,45.3916,45.4229,45.3916,45.3979,8400.0
2014-04-22 12:50:00,72.52,72.58,72.52,72.57,26300.0,45.3979,45.4354,45.3979,45.4292,26300.0
2014-04-22 12:55:00,72.57,72.62,72.57,72.59,11900.0,45.4292,45.4605,45.4292,45.4417,11900.0
2014-04-22 13:00:00,72.6,72.63,72.53,72.59,15800.0,45.448,45.4667,45.4041,45.4417,15800.0
2014-04-22 13:05:00,72.6,72.62,72.59,72.61,4100.0,45.448,45.4605,45.4417,45.4542,4100.0
2014-04-22 13:10:00,72.6,72.61,72.56,72.6,9700.0,45.448,45.4542,45.4229,45.448,9700.0
2014-04-22 13:15:00,72.61,72.71,72.61,72.7,16800.0,45.4542,45.5168,45.4542,45.5106,16800.0
2014-04-22 13:20:00,72.71,72.8,72.71,72.78,20300.0,45.5168,45.5732,45.5168,45.5606,20300.0
2014-04-22 13:25:00,72.77,72.79,72.72,72.73,20400.0,45.5544,45.5669,45.5231,45.5293,20400.0
2014-04-22 13:30:00,72.73,72.76,72.71,72.76,11800.0,45.5293,45.5481,45.5168,45.5481,11800.0
2014-04-22 13:35:00,72.75,72.84,72.75,72.84,20600.0,45.5419,45.5982,45.5419,45.5982,20600.0
2014-04-22 13:40:00,72.83,72.84,72.77,72.79,21200.0,45.5919,45.5982,45.5544,45.5669,21200.0
2014-04-22 13:45:00,72.78,72.83,72.78,72.82,17700.0,45.5606,45.5919,45.5606,45.5857,17700.0
2014-04-22 13:50:00,72.82,72.86,72.81,72.83,20100.0,45.5857,45.6107,45.5794,45.5919,20100.0
2014-04-22 13:55:00,72.83,72.83,72.76,72.77,16400.0,45.5919,45.5919,45.5481,45.5544,16400.0
2014-04-22 14:00:00,72.76,72.81,72.76,72.8,15100.0,45.5481,45.5794,45.5481,45.5732,15100.0
2014-04-22 14:05:00,72.8,72.8,72.72,72.77,24900.0,45.5732,45.5732,45.5231,45.5544,24900.0
2014-04-22 14:10:00,72.77,72.83,72.72,72.83,28400.0,45.5544,45.5919,45.5231,45.5919,28400.0
2014-04-22 14:15:00,72.82,72.83,72.77,72.83,25600.0,45.5857,45.5919,45.5544,45.5919,25600.0
2014-04-22 14:20:00,72.83,72.85,72.82,72.83,18700.0,45.5919,45.6045,45.5857,45.5919,18700.0
2014-04-22 14:25:00,72.83,72.86,72.82,72.85,18800.0,45.5919,45.6107,45.5857,45.6045,18800.0
2014-04-22 14:30:00,72.86,72.87,72.74,72.79,46600.0,45.6107,45.617,45.5356,45.5669,46600.0
2014-04-22 14:35:00,72.78,72.84,72.78,72.79,28500.0,45.5606,45.5982,45.5606,45.5669,28500.0
2014-04-22 14:40:00,72.79,72.88,72.79,72.87,24500.0,45.5669,45.6232,45.5669,45.617,24500.0
2014-04-22 14:45:00,72.87,72.91,72.85,72.91,23000.0,45.617,45.642,45.6045,45.642,23000.0
2014-04-22 14:50:00,72.91,72.91,72.86,72.91,28300.0,45.642,45.642,45.6107,45.642,28300.0
2014-04-22 14:55:00,72.9,72.91,72.86,72.86,21700.0,45.6358,45.642,45.6107,45.6107,21700.0
2014-04-22 15:00:00,72.85,72.88,72.85,72.86,21500.0,45.6045,45.6232,45.6045,45.6107,21500.0
2014-04-22 15:05:00,72.86,72.9,72.84,72.89,29800.0,45.6107,45.6358,45.5982,45.6295,29800.0
2014-04-22 15:10:00,72.89,72.89,72.86,72.88,33800.0,45.6295,45.6295,45.6107,45.6232,33800.0
2014-04-22 15:15:00,72.87,72.89,72.86,72.87,27400.0,45.617,45.6295,45.6107,45.617,27400.0
2014-04-22 15:20:00,72.87,72.89,72.86,72.89,34800.0,45.617,45.6295,45.6107,45.6295,34800.0
2014-04-22 15:25:00,72.88,72.88,72.84,72.88,22000.0,45.6232,45.6232,45.5982,45.6232,22000.0
2014-04-22 15:30:00,72.88,72.88,72.8,72.82,26700.0,45.6232,45.6232,45.5732,45.5857,26700.0
2014-04-22 15:35:00,72.82,72.85,72.79,72.8,29000.0,45.5857,45.6045,45.5669,45.5732,29000.0
2014-04-22 15:40:00,72.79,72.8,72.76,72.79,32700.0,45.5669,45.5732,45.5481,45.5669,32700.0
2014-04-22 15:45:00,72.79,72.83,72.78,72.78,33100.0,45.5669,45.5919,45.5606,45.5606,33100.0
2014-04-22 15:50:00,72.78,72.84,72.78,72.84,52400.0,45.5606,45.5982,45.5606,45.5982,52400.0
2014-04-22 15:55:00,72.84,72.89,72.79,72.81,165400.0,45.5982,45.6295,45.5669,45.5794,165400.0
2014-04-23 09:30:00,72.82,73.08,72.78,72.97,64900.0,45.5857,45.7484,45.5606,45.6796,64900.0
2014-04-23 09:35:00,73.02,73.27,73.01,73.13,31100.0,45.7109,45.8674,45.7046,45.7797,31100.0
2014-04-23 09:40:00,73.12,73.23,72.96,73.17,63400.0,45.7735,45.8423,45.6733,45.8048,63400.0
2014-04-23 09:45:00,73.15,73.45,73.1,73.3,50500.0,45.7923,45.9801,45.761,45.8862,50500.0
2014-04-23 09:50:00,73.28,73.34,73.21,73.34,16500.0,45.8737,45.9112,45.8298,45.9112,16500.0
2014-04-23 09:55:00,73.35,73.4,73.23,73.4,31700.0,45.9175,45.9488,45.8423,45.9488,31700.0
2014-04-23 10:00:00,73.37,73.56,73.35,73.53,36800.0,45.93,46.0489,45.9175,46.0302,36800.0
2014-04-23 10:05:00,73.53,73.61,73.39,73.41,37000.0,46.0302,46.0802,45.9425,45.955,37000.0
2014-04-23 10:10:00,73.42,73.48,73.38,73.44,26000.0,45.9613,45.9989,45.9363,45.9738,26000.0
2014-04-23 10:15:00,73.44,73.51,73.39,73.42,16100.0,45.9738,46.0176,45.9425,45.9613,16100.0
2014-04-23 10:20:00,73.41,73.42,73.32,73.33,25400.0,45.955,45.9613,45.8987,45.905,25400.0
2014-04-23 10:25:00,73.33,73.4,73.31,73.37,14300.0,45.905,45.9488,45.8924,45.93,14300.0
2014-04-23 10:30:00,73.36,73.38,73.25,73.27,23900.0,45.9237,45.9363,45.8549,45.8674,23900.0
2014-04-23 10:35:00,73.26,73.35,73.25,73.35,26900.0,45.8611,45.9175,45.8549,45.9175,26900.0
2014-04-23 10:40:00,73.35,73.39,73.31,73.37,25100.0,45.9175,45.9425,45.8924,45.93,25100.0
2014-04-23 10:45:00,73.36,73.37,73.26,73.28,23400.0,45.9237,45.93,45.8611,45.8737,23400.0
2014-04-23 10:50:00,73.29,73.32,73.2,73.24,70800.0,45.8799,45.8987,45.8236,45.8486,70800.0
2014-04-23 10:55:00,73.24,73.35,73.23,73.34,49800.0,45.8486,45.9175,45.8423,45.9112,49800.0
2014-04-23 11:00:00,73.33,73.34,73.18,73.18,25800.0,45.905,45.9112,45.811,45.811,25800.0
2014-04-23 11:05:00,73.18,73.19,73.13,73.18,16300.0,45.811,45.8173,45.7797,45.811,16300.0
2014-04-23 11:10:00,73.18,73.26,73.17,73.26,34400.0,45.811,45.8611,45.8048,45.8611,34400.0
2014-04-23 11:15:00,73.24,73.24,73.12,73.14,21100.0,45.8486,45.8486,45.7735,45.786,21100.0
2014-04-23 11:20:00,73.14,73.22,73.14,73.21,11600.0,45.786,45.8361,45.786,45.8298,11600.0
2014-04-23 11:25:00,73.22,73.22,73.11,73.11,24000.0,45.8361,45.8361,45.7672,45.7672,24000.0
2014-04-23 11:30:00,73.11,73.23,73.11,73.19,25300.0,45.7672,45.8423,45.7672,45.8173,25300.0
2014-04-23 11:35:00,73.18,73.18,73.11,73.16,15800.0,45.811,45.811,45.7672,45.7985,15800.0
2014-04-23 11:40:00,73.18,73.21,73.15,73.16,12400.0,45.811,45.8298,45.7923,45.7985,12400.0
2014-04-23 11:45:00,73.16,73.17,73.12,73.17,12400.0,45.7985,45.8048,45.7735,45.8048,12400.0
2014-04-23 11:50:00,73.17,73.22,73.16,73.22,9100.0,45.8048,45.8361,45.7985,45.8361,9100.0
2014-04-23 11:55:00,73.21,73.26,73.21,73.23,13000.0,45.8298,45.8611,45.8298,45.8423,13000.0
2014-04-23 12:00:00,73.23,73.25,73.19,73.25,21300.0,45.8423,45.8549,45.8173,45.8549,21300.0
2014-04-23 12:05:00,73.25,73.25,73.14,73.15,16900.0,45.8549,45.8549,45.786,45.7923,16900.0
2014-04-23 12:10:00,73.14,73.19,73.1,73.1,16300.0,45.786,45.8173,45.761,45.761,16300.0
2014-04-23 12:15:00,73.11,73.15,73.08,73.14,13000.0,45.7672,45.7923,45.7484,45.786,13000.0
2014-04-23 12:20:00,73.14,73.19,73.13,73.13,8600.0,45.786,45.8173,45.7797,45.7797,8600.0
2014-04-23 12:25:00,73.11,73.11,73.05,73.05,15600.0,45.7672,45.7672,45.7297,45.7297,15600.0
2014-04-23 12:30:00,73.05,73.06,72.96,72.96,29400.0,45.7297,45.7359,45.6733,45.6733,29400.0
2014-04-23 12:35:00,72.97,73.05,72.95,72.96,28800.0,45.6796,45.7297,45.6671,45.6733,28800.0
2014-04-23 12:40:00,72.96,73.01,72.93,72.97,19100.0,45.6733,45.7046,45.6545,45.6796,19100.0
2014-04-23 12:45:00,72.97,72.98,72.92,72.93,32900.0,45.6796,45.6858,45.6483,45.6545,32900.0
2014-04-23 12:50:00,72.92,72.93,72.87,72.92,16100.0,45.6483,45.6545,45.617,45.6483,16100.0
2014-04-23 12:55:00,72.92,72.94,72.86,72.92,19300.0,45.6483,45.6608,45.6107,45.6483,19300.0
2014-04-23 13:00:00,72.93,72.93,72.87,72.91,19000.0,45.6545,45.6545,45.617,45.642,19000.0
2014-04-23 13:05:00,72.92,72.96,72.86,72.87,15900.0,45.6483,45.6733,45.6107,45.617,15900.0
2014-04-23 13:10:00,72.87,72.92,72.84,72.89,10200.0,45.617,45.6483,45.5982,45.6295,10200.0
2014-04-23 13:15:00,72.88,72.89,72.83,72.88,13400.0,45.6232,45.6295,45.5919,45.6232,13400.0
2014-04-23 13:20:00,72.9,72.95,72.9,72.95,27800.0,45.6358,45.6671,45.6358,45.6671,27800.0
2014-04-23 13:25:00,72.95,73.02,72.95,73.01,11100.0,45.6671,45.7109,45.6671,45.7046,11100.0
2014-04-23 13:30:00,73.01,73.01,72.87,72.9,13500.0,45.7046,45.7046,45.617,45.6358,13500.0
2014-04-23 13:35:00,72.91,72.91,72.84,72.85,10300.0,45.642,45.642,45.5982,45.6045,10300.0
2014-04-23 13:40:00,72.87,72.95,72.87,72.9,8900.0,45.617,45.6671,45.617,45.6358,8900.0
2014-04-23 13:45:00,72.91,72.94,72.89,72.91,14600.0,45.642,45.6608,45.6295,45.642,14600.0
2014-04-23 13:50:00,72.9,72.94,72.89,72.89,7300.0,45.6358,45.6608,45.6295,45.6295,7300.0
2014-04-23 13:55:00,72.89,72.95,72.89,72.89,13600.0,45.6295,45.6671,45.6295,45.6295,13600.0
2014-04-23 14:00:00,72.88,72.88,72.82,72.85,14500.0,45.6232,45.6232,45.5857,45.6045,14500.0
2014-04-23 14:05:00,72.85,72.87,72.84,72.84,9600.0,45.6045,45.617,45.5982,45.5982,9600.0
2014-04-23 14:10:00,72.84,72.84,72.65,72.66,25600.0,45.5982,45.5982,45.4793,45.4855,25600.0
2014-04-23 14:15:00,72.66,72.68,72.61,72.61,20600.0,45.4855,45.498,45.4542,45.4542,20600.0
2014-04-23 14:20:00,72.61,72.87,72.6,72.87,41200.0,45.4542,45.617,45.448,45.617,41200.0
2014-04-23 14:25:00,72.87,72.9,72.82,72.82,19700.0,45.617,45.6358,45.5857,45.5857,19700.0
2014-04-23 14:30:00,72.82,72.82,72.72,72.74,20400.0,45.5857,45.5857,45.5231,45.5356,20400.0
2014-04-23 14:35:00,72.75,72.75,72.6,72.6,15000.0,45.5419,45.5419,45.448,45.448,15000.0
2014-04-23 14:40:00,72.6,72.68,72.58,72.64,23900.0,45.448,45.498,45.4354,45.473,23900.0
2014-04-23 14:45:00,72.64,72.64,72.59,72.62,15800.0,45.473,45.473,45.4417,45.4605,15800.0
2014-04-23 14:50:00,72.61,72.73,72.59,72.72,20500.0,45.4542,45.5293,45.4417,45.5231,20500.0
2014-04-23 14:55:00,72.73,72.77,72.7,72.71,15200.0,45.5293,45.5544,45.5106,45.5168,15200.0
2014-04-23 15:00:00,72.72,72.74,72.67,72.67,18300.0,45.5231,45.5356,45.4918,45.4918,18300.0
2014-04-23 15:05:00,72.67,72.74,72.65,72.74,20300.0,45.4918,45.5356,45.4793,45.5356,20300.0
2014-04-23 15:10:00,72.74,72.74,72.66,72.67,21000.0,45.5356,45.5356,45.4855,45.4918,21000.0
2014-04-23 15:15:00,72.66,72.71,72.66,72.67,21900.0,45.4855,45.5168,45.4855,45.4918,21900.0
2014-04-23 15:20:00,72.66,72.73,72.66,72.66,23200.0,45.4855,45.5293,45.4855,45.4855,23200.0
2014-04-23 15:25:00,72.66,72.68,72.62,72.62,26700.0,45.4855,45.498,45.4605,45.4605,26700.0
2014-04-23 15:30:00,72.63,72.63,72.61,72.62,17700.0,45.4667,45.4667,45.4542,45.4605,17700.0
2014-04-23 15:35:00,72.63,72.73,72.6,72.72,33700.0,45.4667,45.5293,45.448,45.5231,33700.0
2014-04-23 15:40:00,72.72,72.72,72.62,72.64,35000.0,45.5231,45.5231,45.4605,45.473,35000.0
2014-04-23 15:45:00,72.64,72.65,72.6,72.65,35000.0,45.473,45.4793,45.448,45.4793,35000.0
2014-04-23 15:50:00,72.65,72.65,72.62,72.62,45300.0,45.4793,45.4793,45.4605,45.4605,45300.0
2014-04-23 15:55:00,72.63,72.64,72.61,72.62,104200.0,45.4667,45.473,45.4542,45.4605,104200.0
2014-04-24 09:30:00,72.6,72.6,72.15,72.18,60300.0,45.448,45.448,45.1663,45.185,60300.0
2014-04-24 09:35:00,72.21,72.66,72.17,72.56,29000.0,45.2038,45.4855,45.1788,45.4229,29000.0
2014-04-24 09:40:00,72.56,72.7,72.54,72.68,19600.0,45.4229,45.5106,45.4104,45.498,19600.0
2014-04-24 09:45:00,72.65,72.86,72.62,72.78,39100.0,45.4793,45.6107,45.4605,45.5606,39100.0
2014-04-24 09:50:00,72.8,73.0,72.77,72.95,34300.0,45.5732,45.6984,45.5544,45.6671,34300.0
2014-04-24 09:55:00,72.94,72.94,72.8,72.85,26500.0,45.6608,45.6608,45.5732,45.6045,26500.0
2014-04-24 10:00:00,72.85,73.06,72.82,73.06,21600.0,45.6045,45.7359,45.5857,45.7359,21600.0
2014-04-24 10:05:00,73.05,73.16,73.0,73.05,36500.0,45.7297,45.7985,45.6984,45.7297,36500.0
2014-04-24 10:10:00,73.07,73.09,73.03,73.06,14400.0,45.7422,45.7547,45.7171,45.7359,14400.0
2014-04-24 10:15:00,73.04,73.09,72.92,73.03,21900.0,45.7234,45.7547,45.6483,45.7171,21900.0
2014-04-24 10:20:00,73.02,73.05,72.96,73.01,15700.0,45.7109,45.7297,45.6733,45.7046,15700.0
2014-04-24 10:25:00,72.99,73.13,72.96,73.11,19700.0,45.6921,45.7797,45.6733,45.7672,19700.0
2014-04-24 10:30:00,73.11,73.17,73.03,73.17,19900.0,45.7672,45.8048,45.7171,45.8048,19900.0
2014-04-24 10:35:00,73.17,73.23,73.14,73.17,14100.0,45.8048,45.8423,45.786,45.8048,14100.0
2014-04-24 10:40:00,73.17,73.2,73.07,73.09,31100.0,45.8048,45.8236,45.7422,45.7547,31100.0
2014-04-24 10:45:00,73.11,73.2,73.1,73.12,18300.0,45.7672,45.8236,45.761,45.7735,18300.0
2014-04-24 10:50:00,73.11,73.18,73.08,73.16,12700.0,45.7672,45.811,45.7484,45.7985,12700.0
2014-04-24 10:55:00,73.16,73.16,73.06,73.07,8500.0,45.7985,45.7985,45.7359,45.7422,8500.0
2014-04-24 11:00:00,73.08,73.17,73.06,73.09,15500.0,45.7484,45.8048,45.7359,45.7547,15500.0
2014-04-24 11:05:00,73.08,73.17,73.07,73.07,13500.0,45.7484,45.8048,45.7422,45.7422,13500.0
2014-04-24 11:10:00,73.07,73.12,73.04,73.12,17900.0,45.7422,45.7735,45.7234,45.7735,17900.0
2014-04-24 11:15:00,73.09,73.09,72.99,72.99,21800.0,45.7547,45.7547,45.6921,45.6921,21800.0
2014-04-24 11:20:00,72.99,73.03,72.95,73.0,24800.0,45.6921,45.7171,45.6671,45.6984,24800.0
2014-04-24 11:25:00,73.01,73.03,72.96,73.01,22600.0,45.7046,45.7171,45.6733,45.7046,22600.0
2014-04-24 11:30:00,73.01,73.01,72.95,73.01,14400.0,45.7046,45.7046,45.6671,45.7046,14400.0
2014-04-24 11:35:00,73.01,73.09,72.99,73.07,15900.0,45.7046,45.7547,45.6921,45.7422,15900.0
2014-04-24 11:40:00,73.06,73.15,73.03,73.15,27400.0,45.7359,45.7923,45.7171,45.7923,27400.0
2014-04-24 11:45:00,73.14,73.16,73.12,73.16,14000.0,45.786,45.7985,45.7735,45.7985,14000.0
2014-04-24 11:50:00,73.15,73.15,73.08,73.13,7800.0,45.7923,45.7923,45.7484,45.7797,7800.0
2014-04-24 11:55:00,73.14,73.14,73.13,73.14,5200.0,45.786,45.786,45.7797,45.786,5200.0
2014-04-24 12:00:00,73.14,73.25,73.14,73.25,17500.0,45.786,45.8549,45.786,45.8549,17500.0
2014-04-24 12:05:00,73.25,73.34,73.25,73.33,13400.0,45.8549,45.9112,45.8549,45.905,13400.0
2014-04-24 12:10:00,73.33,73.33,73.12,73.12,11400.0,45.905,45.905,45.7735,45.7735,11400.0
2014-04-24 12:15:00,73.12,73.15,73.07,73.1,19800.0,45.7735,45.7923,45.7422,45.761,19800.0
2014-04-24 12:20:00,73.1,73.1,73.05,73.08,7600.0,45.761,45.761,45.7297,45.7484,7600.0
2014-04-24 12:25:00,73.07,73.07,72.97,72.97,9800.0,45.7422,45.7422,45.6796,45.6796,9800.0
2014-04-24 12:30:00,72.98,73.01,72.95,72.95,5100.0,45.6858,45.7046,45.6671,45.6671,5100.0
2014-04-24 12:35:00,72.95,72.98,72.94,72.96,3200.0,45.6671,45.6858,45.6608,45.6733,3200.0
2014-04-24 12:40:00,72.96,73.04,72.93,73.03,13800.0,45.6733,45.7234,45.6545,45.7171,13800.0
2014-04-24 12:45:00,73.03,73.06,72.96,72.99,13700.0,45.7171,45.7359,45.6733,45.6921,13700.0
2014-04-24 12:50:00,73.0,73.05,72.98,73.04,6300.0,45.6984,45.7297,45.6858,45.7234,6300.0
2014-04-24 12:55:00,73.03,73.07,73.02,73.07,6300.0,45.7171,45.7422,45.7109,45.7422,6300.0
2014-04-24 13:00:00,73.07,73.07,73.03,73.03,9800.0,45.7422,45.7422,45.7171,45.7171,9800.0
2014-04-24 13:05:00,73.02,73.04,73.01,73.03,3000.0,45.7109,45.7234,45.7046,45.7171,3000.0
2014-04-24 13:10:00,73.02,73.02,72.98,72.98,7400.0,45.7109,45.7109,45.6858,45.6858,7400.0
2014-04-24 13:15:00,72.99,73.03,72.97,73.03,9800.0,45.6921,45.7171,45.6796,45.7171,9800.0
2014-04-24 13:20:00,73.02,73.05,72.97,73.04,5000.0,45.7109,45.7297,45.6796,45.7234,5000.0
2014-04-24 13:25:00,73.04,73.04,73.02,73.02,3400.0,45.7234,45.7234,45.7109,45.7109,3400.0
2014-04-24 13:30:00,73.02,73.05,72.96,73.03,11600.0,45.7109,45.7297,45.6733,45.7171,11600.0
2014-04-24 13:35:00,73.02,73.05,72.96,73.04,11200.0,45.7109,45.7297,45.6733,45.7234,11200.0
2014-04-24 13:40:00,73.04,73.08,72.99,73.0,20400.0,45.7234,45.7484,45.6921,45.6984,20400.0
2014-04-24 13:45:00,73.0,73.07,72.98,73.01,7900.0,45.6984,45.7422,45.6858,45.7046,7900.0
2014-04-24 13:50:00,73.02,73.06,73.01,73.01,5800.0,45.7109,45.7359,45.7046,45.7046,5800.0
2014-04-24 13:55:00,73.01,73.06,73.01,73.03,6000.0,45.7046,45.7359,45.7046,45.7171,6000.0
2014-04-24 14:00:00,73.04,73.07,73.04,73.04,4300.0,45.7234,45.7422,45.7234,45.7234,4300.0
2014-04-24 14:05:00,73.04,73.05,73.01,73.01,7700.0,45.7234,45.7297,45.7046,45.7046,7700.0
2014-04-24 14:10:00,73.01,73.02,72.97,73.02,9700.0,45.7046,45.7109,45.6796,45.7109,9700.0
2014-04-24 14:15:00,73.02,73.05,73.0,73.04,7600.0,45.7109,45.7297,45.6984,45.7234,7600.0
2014-04-24 14:20:00,73.04,73.04,72.97,72.97,6600.0,45.7234,45.7234,45.6796,45.6796,6600.0
2014-04-24 14:25:00,72.98,73.01,72.98,73.0,6800.0,45.6858,45.7046,45.6858,45.6984,6800.0
2014-04-24 14:30:00,72.99,73.0,72.97,73.0,8000.0,45.6921,45.6984,45.6796,45.6984,8000.0
2014-04-24 14:35:00,73.0,73.06,72.98,73.05,9200.0,45.6984,45.7359,45.6858,45.7297,9200.0
2014-04-24 14:40:00,73.06,73.07,73.04,73.04,6000.0,45.7359,45.7422,45.7234,45.7234,6000.0
2014-04-24 14:45:00,73.04,73.07,73.04,73.06,8700.0,45.7234,45.7422,45.7234,45.7359,8700.0
2014-04-24 14:50:00,73.06,73.07,73.01,73.02,5400.0,45.7359,45.7422,45.7046,45.7109,5400.0
2014-04-24 14:55:00,73.03,73.1,73.01,73.09,11200.0,45.7171,45.761,45.7046,45.7547,11200.0
2014-04-24 15:00:00,73.09,73.12,73.08,73.12,9400.0,45.7547,45.7735,45.7484,45.7735,9400.0
2014-04-24 15:05:00,73.12,73.16,73.08,73.1,21200.0,45.7735,45.7985,45.7484,45.761,21200.0
2014-04-24 15:10:00,73.1,73.1,73.06,73.09,8100.0,45.761,45.761,45.7359,45.7547,8100.0
2014-04-24 15:15:00,73.1,73.1,73.04,73.04,15400.0,45.761,45.761,45.7234,45.7234,15400.0
2014-04-24 15:20:00,73.03,73.08,72.98,73.08,15400.0,45.7171,45.7484,45.6858,45.7484,15400.0
2014-04-24 15:25:00,73.08,73.09,73.03,73.05,23400.0,45.7484,45.7547,45.7171,45.7297,23400.0
2014-04-24 15:30:00,73.04,73.05,73.01,73.01,14900.0,45.7234,45.7297,45.7046,45.7046,14900.0
2014-04-24 15:35:00,73.01,73.04,72.98,73.03,17900.0,45.7046,45.7234,45.6858,45.7171,17900.0
2014-04-24 15:40:00,73.03,73.03,72.98,73.0,25300.0,45.7171,45.7171,45.6858,45.6984,25300.0
2014-04-24 15:45:00,72.99,73.11,72.98,73.07,64500.0,45.6921,45.7672,45.6858,45.7422,64500.0
2014-04-24 15:50:00,73.07,73.13,73.06,73.1,70000.0,45.7422,45.7797,45.7359,45.761,70000.0
2014-04-24 15:55:00,73.09,73.11,73.04,73.07,191200.0,45.7547,45.7672,45.7234,45.7422,191200.0
2014-04-25 09:30:00,73.08,73.41,73.08,73.39,64800.0,45.7484,45.955,45.7484,45.9425,64800.0
2014-04-25 09:35:00,73.38,73.38,73.1,73.18,31700.0,45.9363,45.9363,45.761,45.811,31700.0
2014-04-25 09:40:00,73.16,73.27,73.1,73.17,16900.0,45.7985,45.8674,45.761,45.8048,16900.0
2014-04-25 09:45:00,73.18,73.23,73.11,73.15,17800.0,45.811,45.8423,45.7672,45.7923,17800.0
2014-04-25 09:50:00,73.15,73.45,73.15,73.44,27000.0,45.7923,45.9801,45.7923,45.9738,27000.0
2014-04-25 09:55:00,73.45,73.5,73.41,73.48,33700.0,45.9801,46.0114,45.955,45.9989,33700.0
2014-04-25 10:00:00,73.48,73.5,73.37,73.37,39800.0,45.9989,46.0114,45.93,45.93,39800.0
2014-04-25 10:05:00,73.38,73.46,73.38,73.43,24600.0,45.9363,45.9863,45.9363,45.9676,24600.0
2014-04-25 10:10:00,73.42,73.52,73.42,73.42,18000.0,45.9613,46.0239,45.9613,45.9613,18000.0
2014-04-25 10:15:00,73.42,73.52,73.42,73.46,22500.0,45.9613,46.0239,45.9613,45.9863,22500.0
2014-04-25 10:20:00,73.46,73.46,73.34,73.35,13300.0,45.9863,45.9863,45.9112,45.9175,13300.0
2014-04-25 10:25:00,73.34,73.41,73.31,73.34,16600.0,45.9112,45.955,45.8924,45.9112,16600.0
2014-04-25 10:30:00,73.36,73.49,73.34,73.42,26100.0,45.9237,46.0051,45.9112,45.9613,26100.0
2014-04-25 10:35:00,73.43,73.5,73.4,73.49,46800.0,45.9676,46.0114,45.9488,46.0051,46800.0
2014-04-25 10:40:00,73.48,73.49,73.37,73.38,32800.0,45.9989,46.0051,45.93,45.9363,32800.0
2014-04-25 10:45:00,73.37,73.48,73.37,73.42,11300.0,45.93,45.9989,45.93,45.9613,11300.0
2014-04-25 10:50:00,73.43,73.47,73.37,73.47,15900.0,45.9676,45.9926,45.93,45.9926,15900.0
2014-04-25 10:55:00,73.46,73.47,73.41,73.41,12700.0,45.9863,45.9926,45.955,45.955,12700.0
2014-04-25 11:00:00,73.41,73.47,73.41,73.42,8500.0,45.955,45.9926,45.955,45.9613,8500.0
2014-04-25 11:05:00,73.43,73.45,73.39,73.44,16100.0,45.9676,45.9801,45.9425,45.9738,16100.0
2014-04-25 11:10:00,73.43,73.45,73.39,73.43,12300.0,45.9676,45.9801,45.9425,45.9676,12300.0
2014-04-25 11:15:00,73.42,73.42,73.36,73.37,27700.0,45.9613,45.9613,45.9237,45.93,27700.0
2014-04-25 11:20:00,73.38,73.38,73.28,73.32,15700.0,45.9363,45.9363,45.8737,45.8987,15700.0
2014-04-25 11:25:00,73.32,73.32,73.23,73.24,17700.0,45.8987,45.8987,45.8423,45.8486,17700.0
2014-04-25 11:30:00,73.25,73.26,73.12,73.16,27000.0,45.8549,45.8611,45.7735,45.7985,27000.0
2014-04-25 11:35:00,73.16,73.25,73.16,73.22,15300.0,45.7985,45.8549,45.7985,45.8361,15300.0
2014-04-25 11:40:00,73.23,73.4,73.23,73.4,11800.0,45.8423,45.9488,45.8423,45.9488,11800.0
2014-04-25 11:45:00,73.4,73.41,73.31,73.35,31500.0,45.9488,45.955,45.8924,45.9175,31500.0
2014-04-25 11:50:00,73.34,73.48,73.3,73.47,38300.0,45.9112,45.9989,45.8862,45.9926,38300.0
2014-04-25 11:55:00,73.46,73.48,73.41,73.45,21200.0,45.9863,45.9989,45.955,45.9801,21200.0
2014-04-25 12:00:00,73.46,73.46,73.4,73.44,19000.0,45.9863,45.9863,45.9488,45.9738,19000.0
2014-04-25 12:05:00,73.44,73.5,73.44,73.47,12900.0,45.9738,46.0114,45.9738,45.9926,12900.0
2014-04-25 12:10:00,73.47,73.53,73.46,73.48,14800.0,45.9926,46.0302,45.9863,45.9989,14800.0
2014-04-25 12:15:00,73.47,73.51,73.43,73.49,34700.0,45.9926,46.0176,45.9676,46.0051,34700.0
2014-04-25 12:20:00,73.49,73.51,73.41,73.41,19300.0,46.0051,46.0176,45.955,45.955,19300.0
2014-04-25 12:25:00,73.41,73.46,73.41,73.42,48800.0,45.955,45.9863,45.955,45.9613,48800.0
2014-04-25 12:30:00,73.41,73.49,73.39,73.46,18900.0,45.955,46.0051,45.9425,45.9863,18900.0
2014-04-25 12:35:00,73.49,73.58,73.49,73.57,41200.0,46.0051,46.0615,46.0051,46.0552,41200.0
2014-04-25 12:40:00,73.59,73.6,73.56,73.57,13500.0,46.0677,46.074,46.0489,46.0552,13500.0
2014-04-25 12:45:00,73.56,73.72,73.56,73.7,40900.0,46.0489,46.1491,46.0489,46.1366,40900.0
2014-04-25 12:50:00,73.71,73.77,73.69,73.74,32300.0,46.1428,46.1804,46.1303,46.1616,32300.0
2014-04-25 12:55:00,73.74,73.74,73.69,73.71,14300.0,46.1616,46.1616,46.1303,46.1428,14300.0
2014-04-25 13:00:00,73.72,73.72,73.69,73.7,14600.0,46.1491,46.1491,46.1303,46.1366,14600.0
2014-04-25 13:05:00,73.7,73.7,73.66,73.7,19600.0,46.1366,46.1366,46.1115,46.1366,19600.0
2014-04-25 13:10:00,73.7,73.75,73.68,73.69,15200.0,46.1366,46.1679,46.1241,46.1303,15200.0
2014-04-25 13:15:00,73.69,73.71,73.66,73.68,14700.0,46.1303,46.1428,46.1115,46.1241,14700.0
2014-04-25 13:20:00,73.68,73.71,73.66,73.69,19600.0,46.1241,46.1428,46.1115,46.1303,19600.0
2014-04-25 13:25:00,73.7,73.75,73.7,73.74,15900.0,46.1366,46.1679,46.1366,46.1616,15900.0
2014-04-25 13:30:00,73.74,73.74,73.7,73.7,18800.0,46.1616,46.1616,46.1366,46.1366,18800.0
2014-04-25 13:35:00,73.71,73.74,73.69,73.7,14600.0,46.1428,46.1616,46.1303,46.1366,14600.0
2014-04-25 13:40:00,73.69,73.75,73.69,73.75,7000.0,46.1303,46.1679,46.1303,46.1679,7000.0
2014-04-25 13:45:00,73.75,73.8,73.73,73.79,24300.0,46.1679,46.1992,46.1554,46.1929,24300.0
2014-04-25 13:50:00,73.78,73.8,73.77,73.8,10200.0,46.1867,46.1992,46.1804,46.1992,10200.0
2014-04-25 13:55:00,73.8,73.81,73.72,73.73,14700.0,46.1992,46.2054,46.1491,46.1554,14700.0
2014-04-25 14:00:00,73.75,73.78,73.73,73.77,13400.0,46.1679,46.1867,46.1554,46.1804,13400.0
2014-04-25 14:05:00,73.77,73.8,73.76,73.79,18700.0,46.1804,46.1992,46.1741,46.1929,18700.0
2014-04-25 14:10:00,73.79,73.85,73.77,73.78,25300.0,46.1929,46.2305,46.1804,46.1867,25300.0
2014-04-25 14:15:00,73.78,73.78,73.72,73.76,24000.0,46.1867,46.1867,46.1491,46.1741,24000.0
2014-04-25 14:20:00,73.77,73.77,73.71,73.74,12100.0,46.1804,46.1804,46.1428,46.1616,12100.0
2014-04-25 14:25:00,73.74,73.75,73.67,73.68,21400.0,46.1616,46.1679,46.1178,46.1241,21400.0
2014-04-25 14:30:00,73.68,73.71,73.65,73.71,17500.0,46.1241,46.1428,46.1053,46.1428,17500.0
2014-04-25 14:35:00,73.71,73.77,73.7,73.74,24200.0,46.1428,46.1804,46.1366,46.1616,24200.0
2014-04-25 14:40:00,73.73,73.76,73.69,73.76,15200.0,46.1554,46.1741,46.1303,46.1741,15200.0
2014-04-25 14:45:00,73.76,73.8,73.75,73.79,22200.0,46.1741,46.1992,46.1679,46.1929,22200.0
2014-04-25 14:50:00,73.79,73.83,73.75,73.76,26900.0,46.1929,46.218,46.1679,46.1741,26900.0
2014-04-25 14:55:00,73.77,73.81,73.74,73.78,31300.0,46.1804,46.2054,46.1616,46.1867,31300.0
2014-04-25 15:00:00,73.79,73.82,73.77,73.81,12300.0,46.1929,46.2117,46.1804,46.2054,12300.0
2014-04-25 15:05:00,73.81,73.86,73.8,73.83,30200.0,46.2054,46.2367,46.1992,46.218,30200.0
2014-04-25 15:10:00,73.83,73.84,73.8,73.83,25000.0,46.218,46.2242,46.1992,46.218,25000.0
2014-04-25 15:15:00,73.84,73.9,73.83,73.87,33600.0,46.2242,46.2618,46.218,46.243,33600.0
2014-04-25 15:20:00,73.86,73.89,73.85,73.85,16600.0,46.2367,46.2555,46.2305,46.2305,16600.0
2014-04-25 15:25:00,73.85,73.92,73.85,73.86,41500.0,46.2305,46.2743,46.2305,46.2367,41500.0
2014-04-25 15:30:00,73.86,73.91,73.85,73.86,33000.0,46.2367,46.268,46.2305,46.2367,33000.0
2014-04-25 15:35:00,73.86,73.93,73.86,73.91,22900.0,46.2367,46.2806,46.2367,46.268,22900.0
2014-04-25 15:40:00,73.91,73.99,73.91,73.96,69500.0,46.268,46.3181,46.268,46.2993,69500.0
2014-04-25 15:45:00,73.96,73.97,73.92,73.93,43600.0,46.2993,46.3056,46.2743,46.2806,43600.0
2014-04-25 15:50:00,73.94,74.0,73.93,73.98,73400.0,46.2868,46.3244,46.2806,46.3119,73400.0
2014-04-25 15:55:00,73.98,74.05,73.97,74.01,213400.0,46.3119,46.3557,46.3056,46.3306,213400.0
2014-04-28 09:30:00,74.0,74.19,73.75,74.1,70200.0,46.3244,46.4433,46.1679,46.387,70200.0
2014-04-28 09:35:00,74.12,74.35,74.09,74.31,41900.0,46.3995,46.5435,46.3807,46.5184,41900.0
2014-04-28 09:40:00,74.32,74.48,74.29,74.35,48900.0,46.5247,46.6249,46.5059,46.5435,48900.0
2014-04-28 09:45:00,74.29,74.36,74.1,74.36,51200.0,46.5059,46.5497,46.387,46.5497,51200.0
2014-04-28 09:50:00,74.35,74.39,74.26,74.27,27000.0,46.5435,46.5685,46.4871,46.4934,27000.0
2014-04-28 09:55:00,74.25,74.26,74.04,74.14,125300.0,46.4809,46.4871,46.3494,46.412,125300.0
2014-04-28 10:00:00,74.14,74.2,73.95,74.11,75700.0,46.412,46.4496,46.2931,46.3932,75700.0
2014-04-28 10:05:00,74.1,74.1,73.91,73.99,55400.0,46.387,46.387,46.268,46.3181,55400.0
2014-04-28 10:10:00,73.99,74.08,73.91,73.96,22100.0,46.3181,46.3745,46.268,46.2993,22100.0
2014-04-28 10:15:00,73.94,74.05,73.83,74.05,37800.0,46.2868,46.3557,46.218,46.3557,37800.0
2014-04-28 10:20:00,74.04,74.25,74.0,74.09,28700.0,46.3494,46.4809,46.3244,46.3807,28700.0
2014-04-28 10:25:00,74.09,74.09,73.96,74.01,34200.0,46.3807,46.3807,46.2993,46.3306,34200.0
2014-04-28 10:30:00,74.01,74.08,74.01,74.03,39400.0,46.3306,46.3745,46.3306,46.3432,39400.0
2014-04-28 10:35:00,74.04,74.15,74.04,74.14,22600.0,46.3494,46.4183,46.3494,46.412,22600.0
2014-04-28 10:40:00,74.13,74.25,74.05,74.08,29500.0,46.4058,46.4809,46.3557,46.3745,29500.0
2014-04-28 10:45:00,74.06,74.07,74.0,74.04,33800.0,46.3619,46.3682,46.3244,46.3494,33800.0
2014-04-28 10:50:00,74.05,74.14,74.04,74.09,24200.0,46.3557,46.412,46.3494,46.3807,24200.0
2014-04-28 10:55:00,74.1,74.12,74.04,74.09,32100.0,46.387,46.3995,46.3494,46.3807,32100.0
2014-04-28 11:00:00,74.1,74.15,74.06,74.1,14300.0,46.387,46.4183,46.3619,46.387,14300.0
2014-04-28 11:05:00,74.1,74.23,74.1,74.23,24100.0,46.387,46.4684,46.387,46.4684,24100.0
2014-04-28 11:10:00,74.23,74.25,74.16,74.2,13700.0,46.4684,46.4809,46.4245,46.4496,13700.0
2014-04-28 11:15:00,74.21,74.33,74.21,74.28,32000.0,46.4558,46.531,46.4558,46.4997,32000.0
2014-04-28 11:20:00,74.28,74.34,74.28,74.34,15700.0,46.4997,46.5372,46.4997,46.5372,15700.0
2014-04-28 11:25:00,74.32,74.34,74.17,74.23,20800.0,46.5247,46.5372,46.4308,46.4684,20800.0
2014-04-28 11:30:00,74.22,74.35,74.2,74.32,33100.0,46.4621,46.5435,46.4496,46.5247,33100.0
2014-04-28 11:35:00,74.33,74.36,74.3,74.32,26500.0,46.531,46.5497,46.5122,46.5247,26500.0
2014-04-28 11:40:00,74.32,74.4,74.31,74.37,19200.0,46.5247,46.5748,46.5184,46.556,19200.0
2014-04-28 11:45:00,74.38,74.4,74.34,74.4,15300.0,46.5623,46.5748,46.5372,46.5748,15300.0
2014-04-28 11:50:00,74.4,74.44,74.33,74.43,23800.0,46.5748,46.5998,46.531,46.5936,23800.0
2014-04-28 11:55:00,74.43,74.49,74.4,74.41,49800.0,46.5936,46.6311,46.5748,46.581,49800.0
2014-04-28 12:00:00,74.42,74.44,74.31,74.33,68200.0,46.5873,46.5998,46.5184,46.531,68200.0
2014-04-28 12:05:00,74.33,74.41,74.32,74.39,62400.0,46.531,46.581,46.5247,46.5685,62400.0
2014-04-28 12:10:00,74.39,74.42,74.32,74.38,59200.0,46.5685,46.5873,46.5247,46.5623,59200.0
2014-04-28 12:15:00,74.38,74.38,74.29,74.34,18300.0,46.5623,46.5623,46.5059,46.5372,18300.0
2014-04-28 12:20:00,74.34,74.41,74.33,74.4,12100.0,46.5372,46.581,46.531,46.5748,12100.0
2014-04-28 12:25:00,74.4,74.4,74.31,74.32,45000.0,46.5748,46.5748,46.5184,46.5247,45000.0
2014-04-28 12:30:00,74.33,74.36,74.29,74.31,15800.0,46.531,46.5497,46.5059,46.5184,15800.0
2014-04-28 12:35:00,74.32,74.35,74.31,74.32,8400.0,46.5247,46.5435,46.5184,46.5247,8400.0
2014-04-28 12:40:00,74.31,74.32,74.22,74.22,18800.0,46.5184,46.5247,46.4621,46.4621,18800.0
2014-04-28 12:45:00,74.23,74.27,74.23,74.23,11300.0,46.4684,46.4934,46.4684,46.4684,11300.0
2014-04-28 12:50:00,74.22,74.22,74.16,74.19,23000.0,46.4621,46.4621,46.4245,46.4433,23000.0
2014-04-28 12:55:00,74.2,74.29,74.2,74.27,8900.0,46.4496,46.5059,46.4496,46.4934,8900.0
2014-04-28 13:00:00,74.28,74.28,74.22,74.25,12600.0,46.4997,46.4997,46.4621,46.4809,12600.0
2014-04-28 13:05:00,74.25,74.26,74.19,74.21,17500.0,46.4809,46.4871,46.4433,46.4558,17500.0
2014-04-28 13:10:00,74.22,74.23,74.13,74.14,21900.0,46.4621,46.4684,46.4058,46.412,21900.0
2014-04-28 13:15:00,74.14,74.17,74.14,74.16,12600.0,46.412,46.4308,46.412,46.4245,12600.0
2014-04-28 13:20:00,74.16,74.17,74.07,74.08,22900.0,46.4245,46.4308,46.3682,46.3745,22900.0
2014-04-28 13:25:00,74.09,74.11,74.02,74.02,12700.0,46.3807,46.3932,46.3369,46.3369,12700.0
2014-04-28 13:30:00,74.02,74.08,74.0,74.08,36900.0,46.3369,46.3745,46.3244,46.3745,36900.0
2014-04-28 13:35:00,74.07,74.13,74.02,74.09,19300.0,46.3682,46.4058,46.3369,46.3807,19300.0
2014-04-28 13:40:00,74.1,74.1,74.04,74.09,26200.0,46.387,46.387,46.3494,46.3807,26200.0
2014-04-28 13:45:00,74.09,74.16,74.08,74.1,25500.0,46.3807,46.4245,46.3745,46.387,25500.0
2014-04-28 13:50:00,74.1,74.17,74.07,74.1,20800.0,46.387,46.4308,46.3682,46.387,20800.0
2014-04-28 13:55:00,74.09,74.15,74.09,74.13,10300.0,46.3807,46.4183,46.3807,46.4058,10300.0
2014-04-28 14:00:00,74.15,74.18,74.14,74.16,13200.0,46.4183,46.4371,46.412,46.4245,13200.0
2014-04-28 14:05:00,74.17,74.25,74.13,74.24,28600.0,46.4308,46.4809,46.4058,46.4746,28600.0
2014-04-28 14:10:00,74.25,74.27,74.22,74.26,19100.0,46.4809,46.4934,46.4621,46.4871,19100.0
2014-04-28 14:15:00,74.26,74.31,74.24,74.29,21500.0,46.4871,46.5184,46.4746,46.5059,21500.0
2014-04-28 14:20:00,74.29,74.3,74.24,74.24,13900.0,46.5059,46.5122,46.4746,46.4746,13900.0
2014-04-28 14:25:00,74.25,74.33,74.25,74.29,24000.0,46.4809,46.531,46.4809,46.5059,24000.0
2014-04-28 14:30:00,74.29,74.35,74.29,74.33,20400.0,46.5059,46.5435,46.5059,46.531,20400.0
2014-04-28 14:35:00,74.32,74.38,74.32,74.36,24500.0,46.5247,46.5623,46.5247,46.5497,24500.0
2014-04-28 14:40:00,74.36,74.42,74.35,74.4,48600.0,46.5497,46.5873,46.5435,46.5748,48600.0
2014-04-28 14:45:00,74.41,74.45,74.4,74.45,41600.0,46.581,46.6061,46.5748,46.6061,41600.0
2014-04-28 14:50:00,74.44,74.55,74.44,74.53,90800.0,46.5998,46.6687,46.5998,46.6562,90800.0
2014-04-28 14:55:00,74.53,74.56,74.46,74.48,32500.0,46.6562,46.6749,46.6123,46.6249,32500.0
2014-04-28 15:00:00,74.48,74.56,74.47,74.56,30100.0,46.6249,46.6749,46.6186,46.6749,30100.0
2014-04-28 15:05:00,74.55,74.67,74.55,74.65,67900.0,46.6687,46.7438,46.6687,46.7313,67900.0
2014-04-28 15:10:00,74.65,74.71,74.64,74.67,47400.0,46.7313,46.7688,46.725,46.7438,47400.0
2014-04-28 15:15:00,74.66,74.77,74.63,74.75,76300.0,46.7375,46.8064,46.7188,46.7939,76300.0
2014-04-28 15:20:00,74.76,74.78,74.7,74.74,102100.0,46.8001,46.8127,46.7626,46.7876,102100.0
2014-04-28 15:25:00,74.74,74.8,74.74,74.75,49900.0,46.7876,46.8252,46.7876,46.7939,49900.0
2014-04-28 15:30:00,74.75,74.79,74.72,74.75,49400.0,46.7939,46.8189,46.7751,46.7939,49400.0
2014-04-28 15:35:00,74.75,74.8,74.74,74.78,45500.0,46.7939,46.8252,46.7876,46.8127,45500.0
2014-04-28 15:40:00,74.78,74.84,74.78,74.83,88000.0,46.8127,46.8502,46.8127,46.844,88000.0
2014-04-28 15:45:00,74.83,74.86,74.79,74.79,58600.0,46.844,46.8627,46.8189,46.8189,58600.0
2014-04-28 15:50:00,74.8,74.81,74.75,74.77,88600.0,46.8252,46.8314,46.7939,46.8064,88600.0
2014-04-28 15:55:00,74.77,74.82,74.77,74.8,211200.0,46.8064,46.8377,46.8064,46.8252,211200.0
2014-04-29 09:30:00,74.74,74.92,74.67,74.89,51500.0,46.7876,46.9003,46.7438,46.8815,51500.0
2014-04-29 09:35:00,74.89,75.1,74.83,74.9,80700.0,46.8815,47.013,46.844,46.8878,80700.0
2014-04-29 09:40:00,74.89,75.09,74.77,75.01,17100.0,46.8815,47.0067,46.8064,46.9566,17100.0
2014-04-29 09:45:00,75.03,75.09,74.88,75.0,32500.0,46.9692,47.0067,46.8753,46.9504,32500.0
2014-04-29 09:50:00,75.0,75.07,74.92,74.98,60100.0,46.9504,46.9942,46.9003,46.9379,60100.0
2014-04-29 09:55:00,74.98,75.11,74.96,75.04,33400.0,46.9379,47.0192,46.9253,46.9754,33400.0
2014-04-29 10:00:00,75.04,75.13,75.0,75.07,27400.0,46.9754,47.0318,46.9504,46.9942,27400.0
2014-04-29 10:05:00,75.08,75.12,74.97,75.0,23600.0,47.0005,47.0255,46.9316,46.9504,23600.0
2014-04-29 10:10:00,74.99,74.99,74.76,74.8,40100.0,46.9441,46.9441,46.8001,46.8252,40100.0
2014-04-29 10:15:00,74.81,74.81,74.7,74.74,41800.0,46.8314,46.8314,46.7626,46.7876,41800.0
2014-04-29 10:20:00,74.74,74.78,74.7,74.78,93800.0,46.7876,46.8127,46.7626,46.8127,93800.0
2014-04-29 10:25:00,74.76,74.84,74.71,74.8,32400.0,46.8001,46.8502,46.7688,46.8252,32400.0
2014-04-29 10:30:00,74.8,74.84,74.75,74.78,42700.0,46.8252,46.8502,46.7939,46.8127,42700.0
2014-04-29 10:35:00,74.78,74.79,74.72,74.76,55400.0,46.8127,46.8189,46.7751,46.8001,55400.0
2014-04-29 10:40:00,74.75,74.79,74.71,74.74,57400.0,46.7939,46.8189,46.7688,46.7876,57400.0
2014-04-29 10:45:00,74.75,74.81,74.74,74.79,43000.0,46.7939,46.8314,46.7876,46.8189,43000.0
2014-04-29 10:50:00,74.79,74.84,74.74,74.8,30700.0,46.8189,46.8502,46.7876,46.8252,30700.0
2014-04-29 10:55:00,74.8,74.82,74.76,74.81,27500.0,46.8252,46.8377,46.8001,46.8314,27500.0
2014-04-29 11:00:00,74.81,74.81,74.73,74.73,26500.0,46.8314,46.8314,46.7814,46.7814,26500.0
2014-04-29 11:05:00,74.75,74.83,74.75,74.79,14100.0,46.7939,46.844,46.7939,46.8189,14100.0
2014-04-29 11:10:00,74.78,74.8,74.74,74.79,14300.0,46.8127,46.8252,46.7876,46.8189,14300.0
2014-04-29 11:15:00,74.78,74.83,74.74,74.79,24900.0,46.8127,46.844,46.7876,46.8189,24900.0
2014-04-29 11:20:00,74.79,74.84,74.77,74.8,25800.0,46.8189,46.8502,46.8064,46.8252,25800.0
2014-04-29 11:25:00,74.8,74.8,74.63,74.64,28700.0,46.8252,46.8252,46.7188,46.725,28700.0
2014-04-29 11:30:00,74.63,74.72,74.57,74.69,30600.0,46.7188,46.7751,46.6812,46.7563,30600.0
2014-04-29 11:35:00,74.69,74.74,74.65,74.73,9100.0,46.7563,46.7876,46.7313,46.7814,9100.0
2014-04-29 11:40:00,74.72,74.8,74.72,74.74,16400.0,46.7751,46.8252,46.7751,46.7876,16400.0
2014-04-29 11:45:00,74.74,74.8,74.74,74.75,22100.0,46.7876,46.8252,46.7876,46.7939,22100.0
2014-04-29 11:50:00,74.74,74.82,74.68,74.72,113300.0,46.7876,46.8377,46.7501,46.7751,113300.0
2014-04-29 11:55:00,74.72,74.75,74.7,74.71,9000.0,46.7751,46.7939,46.7626,46.7688,9000.0
2014-04-29 12:00:00,74.71,74.8,74.69,74.79,13900.0,46.7688,46.8252,46.7563,46.8189,13900.0
2014-04-29 12:05:00,74.79,74.8,74.72,74.75,14600.0,46.8189,46.8252,46.7751,46.7939,14600.0
2014-04-29 12:10:00,74.75,74.78,74.7,74.71,24100.0,46.7939,46.8127,46.7626,46.7688,24100.0
2014-04-29 12:15:00,74.7,74.77,74.7,74.75,30500.0,46.7626,46.8064,46.7626,46.7939,30500.0
2014-04-29 12:20:00,74.75,74.76,74.7,74.7,21800.0,46.7939,46.8001,46.7626,46.7626,21800.0
2014-04-29 12:25:00,74.69,74.71,74.62,74.62,13000.0,46.7563,46.7688,46.7125,46.7125,13000.0
2014-04-29 12:30:00,74.63,74.67,74.6,74.62,26600.0,46.7188,46.7438,46.7,46.7125,26600.0
2014-04-29 12:35:00,74.62,74.63,74.48,74.53,32200.0,46.7125,46.7188,46.6249,46.6562,32200.0
2014-04-29 12:40:00,74.53,74.55,74.5,74.5,8500.0,46.6562,46.6687,46.6374,46.6374,8500.0
2014-04-29 12:45:00,74.5,74.52,74.47,74.49,56900.0,46.6374,46.6499,46.6186,46.6311,56900.0
2014-04-29 12:50:00,74.48,74.5,74.45,74.47,16100.0,46.6249,46.6374,46.6061,46.6186,16100.0
2014-04-29 12:55:00,74.46,74.47,74.41,74.42,20100.0,46.6123,46.6186,46.581,46.5873,20100.0
2014-04-29 13:00:00,74.42,74.42,74.35,74.35,22600.0,46.5873,46.5873,46.5435,46.5435,22600.0
2014-04-29 13:05:00,74.34,74.36,74.32,74.35,12200.0,46.5372,46.5497,46.5247,46.5435,12200.0
2014-04-29 13:10:00,74.35,74.36,74.32,74.35,7300.0,46.5435,46.5497,46.5247,46.5435,7300.0
2014-04-29 13:15:00,74.34,74.37,74.32,74.35,18000.0,46.5372,46.556,46.5247,46.5435,18000.0
2014-04-29 13:20:00,74.34,74.36,74.31,74.35,15300.0,46.5372,46.5497,46.5184,46.5435,15300.0
2014-04-29 13:25:00,74.35,74.37,74.34,74.34,13000.0,46.5435,46.556,46.5372,46.5372,13000.0
2014-04-29 13:30:00,74.34,74.36,74.32,74.35,6800.0,46.5372,46.5497,46.5247,46.5435,6800.0
2014-04-29 13:35:00,74.35,74.4,74.33,74.38,22000.0,46.5435,46.5748,46.531,46.5623,22000.0
2014-04-29 13:40:00,74.38,74.46,74.37,74.45,10900.0,46.5623,46.6123,46.556,46.6061,10900.0
2014-04-29 13:45:00,74.44,74.5,74.44,74.46,8400.0,46.5998,46.6374,46.5998,46.6123,8400.0
2014-04-29 13:50:00,74.46,74.48,74.45,74.47,5600.0,46.6123,46.6249,46.6061,46.6186,5600.0
2014-04-29 13:55:00,74.48,74.55,74.47,74.53,9600.0,46.6249,46.6687,46.6186,46.6562,9600.0
2014-04-29 14:00:00,74.52,74.53,74.45,74.52,16800.0,46.6499,46.6562,46.6061,46.6499,16800.0
2014-04-29 14:05:00,74.53,74.56,74.51,74.54,18700.0,46.6562,46.6749,46.6436,46.6624,18700.0
2014-04-29 14:10:00,74.54,74.55,74.52,74.54,5600.0,46.6624,46.6687,46.6499,46.6624,5600.0
2014-04-29 14:15:00,74.55,74.56,74.53,74.54,14000.0,46.6687,46.6749,46.6562,46.6624,14000.0
2014-04-29 14:20:00,74.55,74.58,74.54,74.55,12100.0,46.6687,46.6875,46.6624,46.6687,12100.0
2014-04-29 14:25:00,74.55,74.6,74.54,74.57,18400.0,46.6687,46.7,46.6624,46.6812,18400.0
2014-04-29 14:30:00,74.59,74.62,74.55,74.61,14500.0,46.6937,46.7125,46.6687,46.7062,14500.0
2014-04-29 14:35:00,74.62,74.63,74.6,74.63,8100.0,46.7125,46.7188,46.7,46.7188,8100.0
2014-04-29 14:40:00,74.63,74.66,74.6,74.61,12100.0,46.7188,46.7375,46.7,46.7062,12100.0
2014-04-29 14:45:00,74.6,74.63,74.55,74.57,10600.0,46.7,46.7188,46.6687,46.6812,10600.0
2014-04-29 14:50:00,74.58,74.58,74.51,74.53,12800.0,46.6875,46.6875,46.6436,46.6562,12800.0
2014-04-29 14:55:00,74.53,74.55,74.51,74.53,8400.0,46.6562,46.6687,46.6436,46.6562,8400.0
2014-04-29 15:00:00,74.54,74.62,74.53,74.59,15200.0,46.6624,46.7125,46.6562,46.6937,15200.0
2014-04-29 15:05:00,74.6,74.63,74.56,74.56,31600.0,46.7,46.7188,46.6749,46.6749,31600.0
2014-04-29 15:10:00,74.56,74.59,74.52,74.52,27400.0,46.6749,46.6937,46.6499,46.6499,27400.0
2014-04-29 15:15:00,74.51,74.52,74.47,74.47,26400.0,46.6436,46.6499,46.6186,46.6186,26400.0
2014-04-29 15:20:00,74.47,74.52,74.46,74.51,35700.0,46.6186,46.6499,46.6123,46.6436,35700.0
2014-04-29 15:25:00,74.51,74.6,74.51,74.59,26300.0,46.6436,46.7,46.6436,46.6937,26300.0
2014-04-29 15:30:00,74.58,74.59,74.54,74.55,22400.0,46.6875,46.6937,46.6624,46.6687,22400.0
2014-04-29 15:35:00,74.54,74.54,74.48,74.51,15800.0,46.6624,46.6624,46.6249,46.6436,15800.0
2014-04-29 15:40:00,74.52,74.53,74.51,74.52,19700.0,46.6499,46.6562,46.6436,46.6499,19700.0
2014-04-29 15:45:00,74.52,74.53,74.45,74.52,54700.0,46.6499,46.6562,46.6061,46.6499,54700.0
2014-04-29 15:50:00,74.53,74.54,74.49,74.51,46400.0,46.6562,46.6624,46.6311,46.6436,46400.0
2014-04-29 15:55:00,74.51,74.55,74.48,74.54,132000.0,46.6436,46.6687,46.6249,46.6624,132000.0
2014-04-30 09:30:00,74.59,75.06,74.55,74.84,60100.0,46.6937,46.9879,46.6687,46.8502,60100.0
2014-04-30 09:35:00,74.81,74.94,74.62,74.87,26300.0,46.8314,46.9128,46.7125,46.869,26300.0
2014-04-30 09:40:00,74.84,74.85,74.5,74.5,18200.0,46.8502,46.8565,46.6374,46.6374,18200.0
2014-04-30 09:45:00,74.51,74.68,74.51,74.62,26000.0,46.6436,46.7501,46.6436,46.7125,26000.0
2014-04-30 09:50:00,74.61,74.68,74.55,74.62,21400.0,46.7062,46.7501,46.6687,46.7125,21400.0
2014-04-30 09:55:00,74.61,74.69,74.58,74.66,17000.0,46.7062,46.7563,46.6875,46.7375,17000.0
2014-04-30 10:00:00,74.69,74.78,74.61,74.75,35900.0,46.7563,46.8127,46.7062,46.7939,35900.0
2014-04-30 10:05:00,74.77,74.84,74.7,74.78,19400.0,46.8064,46.8502,46.7626,46.8127,19400.0
2014-04-30 10:10:00,74.79,74.88,74.79,74.87,25400.0,46.8189,46.8753,46.8189,46.869,25400.0
2014-04-30 10:15:00,74.87,74.87,74.8,74.83,39900.0,46.869,46.869,46.8252,46.844,39900.0
2014-04-30 10:20:00,74.82,74.86,74.71,74.74,34900.0,46.8377,46.8627,46.7688,46.7876,34900.0
2014-04-30 10:25:00,74.73,74.76,74.7,74.72,21000.0,46.7814,46.8001,46.7626,46.7751,21000.0
2014-04-30 10:30:00,74.72,74.77,74.7,74.7,20000.0,46.7751,46.8064,46.7626,46.7626,20000.0
2014-04-30 10:35:00,74.72,74.82,74.7,74.78,87300.0,46.7751,46.8377,46.7626,46.8127,87300.0
2014-04-30 10:40:00,74.78,74.82,74.75,74.8,21500.0,46.8127,46.8377,46.7939,46.8252,21500.0
2014-04-30 10:45:00,74.8,74.93,74.79,74.84,25800.0,46.8252,46.9066,46.8189,46.8502,25800.0
2014-04-30 10:50:00,74.84,74.89,74.82,74.88,9800.0,46.8502,46.8815,46.8377,46.8753,9800.0
2014-04-30 10:55:00,74.89,74.89,74.84,74.85,8700.0,46.8815,46.8815,46.8502,46.8565,8700.0
2014-04-30 11:00:00,74.87,74.9,74.84,74.89,10700.0,46.869,46.8878,46.8502,46.8815,10700.0
2014-04-30 11:05:00,74.89,74.94,74.89,74.92,19200.0,46.8815,46.9128,46.8815,46.9003,19200.0
2014-04-30 11:10:00,74.9,74.95,74.88,74.94,85800.0,46.8878,46.9191,46.8753,46.9128,85800.0
2014-04-30 11:15:00,74.93,74.94,74.87,74.87,19800.0,46.9066,46.9128,46.869,46.869,19800.0
2014-04-30 11:20:00,74.87,74.9,74.79,74.79,18800.0,46.869,46.8878,46.8189,46.8189,18800.0
2014-04-30 11:25:00,74.8,74.8,74.74,74.78,26100.0,46.8252,46.8252,46.7876,46.8127,26100.0
2014-04-30 11:30:00,74.77,74.78,74.72,74.72,23700.0,46.8064,46.8127,46.7751,46.7751,23700.0
2014-04-30 11:35:00,74.73,74.8,74.72,74.77,15200.0,46.7814,46.8252,46.7751,46.8064,15200.0
2014-04-30 11:40:00,74.76,74.78,74.63,74.65,18800.0,46.8001,46.8127,46.7188,46.7313,18800.0
2014-04-30 11:45:00,74.64,74.79,74.64,74.78,21800.0,46.725,46.8189,46.725,46.8127,21800.0
2014-04-30 11:50:00,74.77,74.83,74.73,74.83,21500.0,46.8064,46.844,46.7814,46.844,21500.0
2014-04-30 11:55:00,74.83,74.96,74.81,74.96,19400.0,46.844,46.9253,46.8314,46.9253,19400.0
2014-04-30 12:00:00,74.96,75.05,74.95,75.0,26900.0,46.9253,46.9817,46.9191,46.9504,26900.0
2014-04-30 12:05:00,75.0,75.04,74.98,75.01,16400.0,46.9504,46.9754,46.9379,46.9566,16400.0
2014-04-30 12:10:00,75.01,75.04,74.98,74.99,16000.0,46.9566,46.9754,46.9379,46.9441,16000.0
2014-04-30 12:15:00,74.98,75.05,74.97,75.05,24000.0,46.9379,46.9817,46.9316,46.9817,24000.0
2014-04-30 12:20:00,75.04,75.05,74.97,75.01,10700.0,46.9754,46.9817,46.9316,46.9566,10700.0
2014-04-30 12:25:00,75.0,75.0,74.91,74.91,14400.0,46.9504,46.9504,46.894,46.894,14400.0
2014-04-30 12:30:00,74.93,74.94,74.91,74.92,11900.0,46.9066,46.9128,46.894,46.9003,11900.0
2014-04-30 12:35:00,74.92,74.92,74.78,74.79,15300.0,46.9003,46.9003,46.8127,46.8189,15300.0
2014-04-30 12:40:00,74.78,74.8,74.76,74.77,29800.0,46.8127,46.8252,46.8001,46.8064,29800.0
2014-04-30 12:45:00,74.78,74.78,74.69,74.73,95000.0,46.8127,46.8127,46.7563,46.7814,95000.0
2014-04-30 12:50:00,74.73,74.73,74.61,74.62,27000.0,46.7814,46.7814,46.7062,46.7125,27000.0
2014-04-30 12:55:00,74.62,74.63,74.59,74.61,31100.0,46.7125,46.7188,46.6937,46.7062,31100.0
2014-04-30 13:00:00,74.6,74.62,74.55,74.55,17600.0,46.7,46.7125,46.6687,46.6687,17600.0
2014-04-30 13:05:00,74.55,74.66,74.55,74.65,31100.0,46.6687,46.7375,46.6687,46.7313,31100.0
2014-04-30 13:10:00,74.65,74.67,74.63,74.67,9700.0,46.7313,46.7438,46.7188,46.7438,9700.0
2014-04-30 13:15:00,74.66,74.73,74.65,74.66,12300.0,46.7375,46.7814,46.7313,46.7375,12300.0
2014-04-30 13:20:00,74.65,74.65,74.58,74.58,9900.0,46.7313,46.7313,46.6875,46.6875,9900.0
2014-04-30 13:25:00,74.58,74.59,74.54,74.57,13200.0,46.6875,46.6937,46.6624,46.6812,13200.0
2014-04-30 13:30:00,74.56,74.61,74.55,74.59,16000.0,46.6749,46.7062,46.6687,46.6937,16000.0
2014-04-30 13:35:00,74.6,74.63,74.58,74.61,10700.0,46.7,46.7188,46.6875,46.7062,10700.0
2014-04-30 13:40:00,74.6,74.6,74.54,74.54,11300.0,46.7,46.7,46.6624,46.6624,11300.0
2014-04-30 13:45:00,74.54,74.59,74.51,74.54,23700.0,46.6624,46.6937,46.6436,46.6624,23700.0
2014-04-30 13:50:00,74.55,74.59,74.54,74.56,11800.0,46.6687,46.6937,46.6624,46.6749,11800.0
2014-04-30 13:55:00,74.57,74.6,74.55,74.56,7100.0,46.6812,46.7,46.6687,46.6749,7100.0
2014-04-30 14:00:00,74.56,74.65,74.47,74.59,12100.0,46.6749,46.7313,46.6186,46.6937,12100.0
2014-04-30 14:05:00,74.58,74.58,74.54,74.58,15500.0,46.6875,46.6875,46.6624,46.6875,15500.0
2014-04-30 14:10:00,74.56,74.58,74.52,74.54,19600.0,46.6749,46.6875,46.6499,46.6624,19600.0
2014-04-30 14:15:00,74.53,74.55,74.46,74.5,17000.0,46.6562,46.6687,46.6123,46.6374,17000.0
2014-04-30 14:20:00,74.48,74.53,74.46,74.53,18300.0,46.6249,46.6562,46.6123,46.6562,18300.0
2014-04-30 14:25:00,74.52,74.54,74.49,74.52,12900.0,46.6499,46.6624,46.6311,46.6499,12900.0
2014-04-30 14:30:00,74.52,74.57,74.51,74.51,13500.0,46.6499,46.6812,46.6436,46.6436,13500.0
2014-04-30 14:35:00,74.51,74.58,74.51,74.55,17000.0,46.6436,46.6875,46.6436,46.6687,17000.0
2014-04-30 14:40:00,74.55,74.63,74.52,74.63,11400.0,46.6687,46.7188,46.6499,46.7188,11400.0
2014-04-30 14:45:00,74.62,74.66,74.59,74.65,21800.0,46.7125,46.7375,46.6937,46.7313,21800.0
2014-04-30 14:50:00,74.64,74.7,74.63,74.67,24700.0,46.725,46.7626,46.7188,46.7438,24700.0
2014-04-30 14:55:00,74.67,74.7,74.64,74.7,18200.0,46.7438,46.7626,46.725,46.7626,18200.0
2014-04-30 15:00:00,74.69,74.69,74.59,74.62,43300.0,46.7563,46.7563,46.6937,46.7125,43300.0
2014-04-30 15:05:00,74.62,74.73,74.62,74.68,31400.0,46.7125,46.7814,46.7125,46.7501,31400.0
2014-04-30 15:10:00,74.69,74.72,74.65,74.66,22600.0,46.7563,46.7751,46.7313,46.7375,22600.0
2014-04-30 15:15:00,74.66,74.66,74.6,74.64,13600.0,46.7375,46.7375,46.7,46.725,13600.0
2014-04-30 15:20:00,74.64,74.64,74.57,74.58,12100.0,46.725,46.725,46.6812,46.6875,12100.0
2014-04-30 15:25:00,74.58,74.68,74.57,74.59,22700.0,46.6875,46.7501,46.6812,46.6937,22700.0
2014-04-30 15:30:00,74.6,74.62,74.57,74.59,18500.0,46.7,46.7125,46.6812,46.6937,18500.0
2014-04-30 15:35:00,74.58,74.59,74.56,74.58,18000.0,46.6875,46.6937,46.6749,46.6875,18000.0
2014-04-30 15:40:00,74.58,74.6,74.55,74.58,28000.0,46.6875,46.7,46.6687,46.6875,28000.0
2014-04-30 15:45:00,74.58,74.59,74.52,74.57,65600.0,46.6875,46.6937,46.6499,46.6812,65600.0
2014-04-30 15:50:00,74.57,74.58,74.52,74.53,49900.0,46.6812,46.6875,46.6499,46.6562,49900.0
2014-04-30 15:55:00,74.54,74.58,74.47,74.49,206600.0,46.6624,46.6875,46.6186,46.6311,206600.0
2014-05-01 09:30:00,74.6,74.78,74.4,74.64,31000.0,46.7,46.8127,46.5748,46.725,31000.0
2014-05-01 09:35:00,74.67,74.71,74.47,74.61,25700.0,46.7438,46.7688,46.6186,46.7062,25700.0
2014-05-01 09:40:00,74.58,74.61,74.44,74.53,17900.0,46.6875,46.7062,46.5998,46.6562,17900.0
2014-05-01 09:45:00,74.53,74.69,74.52,74.63,16700.0,46.6562,46.7563,46.6499,46.7188,16700.0
2014-05-01 09:50:00,74.65,74.71,74.57,74.65,42100.0,46.7313,46.7688,46.6812,46.7313,42100.0
2014-05-01 09:55:00,74.65,74.67,74.55,74.65,38700.0,46.7313,46.7438,46.6687,46.7313,38700.0
2014-05-01 10:00:00,74.65,74.67,74.53,74.54,35300.0,46.7313,46.7438,46.6562,46.6624,35300.0
2014-05-01 10:05:00,74.55,74.6,74.52,74.55,29300.0,46.6687,46.7,46.6499,46.6687,29300.0
2014-05-01 10:10:00,74.54,74.57,74.44,74.5,22600.0,46.6624,46.6812,46.5998,46.6374,22600.0
2014-05-01 10:15:00,74.47,74.5,74.37,74.45,26600.0,46.6186,46.6374,46.556,46.6061,26600.0
2014-05-01 10:20:00,74.45,74.46,74.28,74.29,22000.0,46.6061,46.6123,46.4997,46.5059,22000.0
2014-05-01 10:25:00,74.26,74.31,74.23,74.27,19400.0,46.4871,46.5184,46.4684,46.4934,19400.0
2014-05-01 10:30:00,74.26,74.28,74.14,74.14,35900.0,46.4871,46.4997,46.412,46.412,35900.0
2014-05-01 10:35:00,74.14,74.14,73.99,74.05,47100.0,46.412,46.412,46.3181,46.3557,47100.0
2014-05-01 10:40:00,74.03,74.04,73.96,73.97,14600.0,46.3432,46.3494,46.2993,46.3056,14600.0
2014-05-01 10:45:00,73.97,73.97,73.83,73.87,40100.0,46.3056,46.3056,46.218,46.243,40100.0
2014-05-01 10:50:00,73.87,73.89,73.8,73.8,35400.0,46.243,46.2555,46.1992,46.1992,35400.0
2014-05-01 10:55:00,73.81,73.87,73.72,73.86,27800.0,46.2054,46.243,46.1491,46.2367,27800.0
2014-05-01 11:00:00,73.87,73.96,73.83,73.93,16900.0,46.243,46.2993,46.218,46.2806,16900.0
2014-05-01 11:05:00,73.94,74.0,73.92,73.96,15500.0,46.2868,46.3244,46.2743,46.2993,15500.0
2014-05-01 11:10:00,73.96,73.98,73.93,73.93,16200.0,46.2993,46.3119,46.2806,46.2806,16200.0
2014-05-01 11:15:00,73.92,73.97,73.87,73.96,18700.0,46.2743,46.3056,46.243,46.2993,18700.0
2014-05-01 11:20:00,73.94,74.01,73.94,74.0,29100.0,46.2868,46.3306,46.2868,46.3244,29100.0
2014-05-01 11:25:00,74.01,74.09,73.96,74.08,17900.0,46.3306,46.3807,46.2993,46.3745,17900.0
2014-05-01 11:30:00,74.08,74.16,74.06,74.1,18200.0,46.3745,46.4245,46.3619,46.387,18200.0
2014-05-01 11:35:00,74.1,74.11,74.04,74.08,12300.0,46.387,46.3932,46.3494,46.3745,12300.0
2014-05-01 11:40:00,74.08,74.19,74.08,74.12,20000.0,46.3745,46.4433,46.3745,46.3995,20000.0
2014-05-01 11:45:00,74.12,74.18,74.06,74.17,16700.0,46.3995,46.4371,46.3619,46.4308,16700.0
2014-05-01 11:50:00,74.17,74.33,74.17,74.28,36700.0,46.4308,46.531,46.4308,46.4997,36700.0
2014-05-01 11:55:00,74.28,74.38,74.28,74.34,21700.0,46.4997,46.5623,46.4997,46.5372,21700.0
2014-05-01 12:00:00,74.35,74.37,74.28,74.36,17200.0,46.5435,46.556,46.4997,46.5497,17200.0
2014-05-01 12:05:00,74.35,74.35,74.25,74.32,10000.0,46.5435,46.5435,46.4809,46.5247,10000.0
2014-05-01 12:10:00,74.33,74.42,74.33,74.41,14900.0,46.531,46.5873,46.531,46.581,14900.0
2014-05-01 12:15:00,74.41,74.45,74.38,74.38,14300.0,46.581,46.6061,46.5623,46.5623,14300.0
2014-05-01 12:20:00,74.39,74.41,74.35,74.38,8500.0,46.5685,46.581,46.5435,46.5623,8500.0
2014-05-01 12:25:00,74.38,74.38,74.33,74.35,5600.0,46.5623,46.5623,46.531,46.5435,5600.0
2014-05-01 12:30:00,74.35,74.38,74.32,74.37,8300.0,46.5435,46.5623,46.5247,46.556,8300.0
2014-05-01 12:35:00,74.37,74.38,74.34,74.36,8000.0,46.556,46.5623,46.5372,46.5497,8000.0
2014-05-01 12:40:00,74.35,74.47,74.33,74.45,23700.0,46.5435,46.6186,46.531,46.6061,23700.0
2014-05-01 12:45:00,74.45,74.47,74.41,74.46,12800.0,46.6061,46.6186,46.581,46.6123,12800.0
2014-05-01 12:50:00,74.45,74.45,74.42,74.43,7500.0,46.6061,46.6061,46.5873,46.5936,7500.0
2014-05-01 12:55:00,74.44,74.48,74.4,74.48,9900.0,46.5998,46.6249,46.5748,46.6249,9900.0
2014-05-01 13:00:00,74.48,74.48,74.45,74.48,11400.0,46.6249,46.6249,46.6061,46.6249,11400.0
2014-05-01 13:05:00,74.47,74.51,74.46,74.5,13400.0,46.6186,46.6436,46.6123,46.6374,13400.0
2014-05-01 13:10:00,74.5,74.56,74.48,74.53,11900.0,46.6374,46.6749,46.6249,46.6562,11900.0
2014-05-01 13:15:00,74.53,74.54,74.51,74.52,8000.0,46.6562,46.6624,46.6436,46.6499,8000.0
2014-05-01 13:20:00,74.52,74.53,74.5,74.51,16800.0,46.6499,46.6562,46.6374,46.6436,16800.0
2014-05-01 13:25:00,74.51,74.59,74.49,74.55,16600.0,46.6436,46.6937,46.6311,46.6687,16600.0
2014-05-01 13:30:00,74.56,74.6,74.54,74.56,24600.0,46.6749,46.7,46.6624,46.6749,24600.0
2014-05-01 13:35:00,74.57,74.64,74.56,74.62,29200.0,46.6812,46.725,46.6749,46.7125,29200.0
2014-05-01 13:40:00,74.62,74.66,74.6,74.61,28600.0,46.7125,46.7375,46.7,46.7062,28600.0
2014-05-01 13:45:00,74.62,74.65,74.55,74.57,12500.0,46.7125,46.7313,46.6687,46.6812,12500.0
2014-05-01 13:50:00,74.57,74.57,74.5,74.52,23000.0,46.6812,46.6812,46.6374,46.6499,23000.0
2014-05-01 13:55:00,74.51,74.52,74.48,74.51,13800.0,46.6436,46.6499,46.6249,46.6436,13800.0
2014-05-01 14:00:00,74.51,74.55,74.5,74.52,9900.0,46.6436,46.6687,46.6374,46.6499,9900.0
2014-05-01 14:05:00,74.52,74.53,74.49,74.5,11100.0,46.6499,46.6562,46.6311,46.6374,11100.0
2014-05-01 14:10:00,74.52,74.54,74.51,74.53,8300.0,46.6499,46.6624,46.6436,46.6562,8300.0
2014-05-01 14:15:00,74.53,74.58,74.53,74.54,10400.0,46.6562,46.6875,46.6562,46.6624,10400.0
2014-05-01 14:20:00,74.54,74.59,74.54,74.55,8700.0,46.6624,46.6937,46.6624,46.6687,8700.0
2014-05-01 14:25:00,74.56,74.58,74.55,74.56,8800.0,46.6749,46.6875,46.6687,46.6749,8800.0
2014-05-01 14:30:00,74.57,74.6,74.56,74.56,5900.0,46.6812,46.7,46.6749,46.6749,5900.0
2014-05-01 14:35:00,74.56,74.58,74.55,74.57,8500.0,46.6749,46.6875,46.6687,46.6812,8500.0
2014-05-01 14:40:00,74.58,74.62,74.57,74.6,39000.0,46.6875,46.7125,46.6812,46.7,39000.0
2014-05-01 14:45:00,74.6,74.64,74.59,74.64,50300.0,46.7,46.725,46.6937,46.725,50300.0
2014-05-01 14:50:00,74.65,74.65,74.59,74.64,14900.0,46.7313,46.7313,46.6937,46.725,14900.0
2014-05-01 14:55:00,74.64,74.65,74.59,74.61,16000.0,46.725,46.7313,46.6937,46.7062,16000.0
2014-05-01 15:00:00,74.62,74.64,74.59,74.63,18600.0,46.7125,46.725,46.6937,46.7188,18600.0
2014-05-01 15:05:00,74.62,74.67,74.62,74.64,22400.0,46.7125,46.7438,46.7125,46.725,22400.0
2014-05-01 15:10:00,74.63,74.63,74.57,74.63,67800.0,46.7188,46.7188,46.6812,46.7188,67800.0
2014-05-01 15:15:00,74.63,74.67,74.61,74.66,21200.0,46.7188,46.7438,46.7062,46.7375,21200.0
2014-05-01 15:20:00,74.66,74.66,74.62,74.62,46000.0,46.7375,46.7375,46.7125,46.7125,46000.0
2014-05-01 15:25:00,74.63,74.63,74.59,74.59,42700.0,46.7188,46.7188,46.6937,46.6937,42700.0
2014-05-01 15:30:00,74.59,74.6,74.53,74.56,71800.0,46.6937,46.7,46.6562,46.6749,71800.0
2014-05-01 15:35:00,74.57,74.57,74.5,74.5,45800.0,46.6812,46.6812,46.6374,46.6374,45800.0
2014-05-01 15:40:00,74.5,74.53,74.5,74.52,26500.0,46.6374,46.6562,46.6374,46.6499,26500.0
2014-05-01 15:45:00,74.51,74.57,74.51,74.54,33700.0,46.6436,46.6812,46.6436,46.6624,33700.0
2014-05-01 15:50:00,74.55,74.6,74.54,74.56,56100.0,46.6687,46.7,46.6624,46.6749,56100.0
2014-05-01 15:55:00,74.56,74.59,74.55,74.57,79800.0,46.6749,46.6937,46.6687,46.6812,79800.0
2014-05-02 09:30:00,74.25,74.25,73.3,73.56,144000.0,46.4809,46.4809,45.8862,46.0489,144000.0
2014-05-02 09:35:00,73.56,74.0,73.56,73.86,107300.0,46.0489,46.3244,46.0489,46.2367,107300.0
2014-05-02 09:40:00,73.9,73.97,73.83,73.85,51600.0,46.2618,46.3056,46.218,46.2305,51600.0
2014-05-02 09:45:00,73.86,73.89,73.76,73.81,64700.0,46.2367,46.2555,46.1741,46.2054,64700.0
2014-05-02 09:50:00,73.81,74.0,73.81,73.93,40600.0,46.2054,46.3244,46.2054,46.2806,40600.0
2014-05-02 09:55:00,73.93,73.94,73.63,73.63,79300.0,46.2806,46.2868,46.0928,46.0928,79300.0
2014-05-02 10:00:00,73.64,73.68,73.56,73.58,80800.0,46.099,46.1241,46.0489,46.0615,80800.0
2014-05-02 10:05:00,73.58,73.79,73.58,73.77,35000.0,46.0615,46.1929,46.0615,46.1804,35000.0
2014-05-02 10:10:00,73.77,73.83,73.64,73.65,53400.0,46.1804,46.218,46.099,46.1053,53400.0
2014-05-02 10:15:00,73.65,73.7,73.58,73.61,95900.0,46.1053,46.1366,46.0615,46.0802,95900.0
2014-05-02 10:20:00,73.61,73.66,73.53,73.58,58400.0,46.0802,46.1115,46.0302,46.0615,58400.0
2014-05-02 10:25:00,73.58,73.58,73.46,73.48,74900.0,46.0615,46.0615,45.9863,45.9989,74900.0
2014-05-02 10:30:00,73.49,73.56,73.43,73.43,67600.0,46.0051,46.0489,45.9676,45.9676,67600.0
2014-05-02 10:35:00,73.42,73.47,73.28,73.45,66800.0,45.9613,45.9926,45.8737,45.9801,66800.0
2014-05-02 10:40:00,73.46,73.46,73.39,73.42,65500.0,45.9863,45.9863,45.9425,45.9613,65500.0
2014-05-02 10:45:00,73.42,73.5,73.35,73.38,77100.0,45.9613,46.0114,45.9175,45.9363,77100.0
2014-05-02 10:50:00,73.39,73.61,73.37,73.55,79900.0,45.9425,46.0802,45.93,46.0427,79900.0
2014-05-02 10:55:00,73.55,73.63,73.53,73.56,46600.0,46.0427,46.0928,46.0302,46.0489,46600.0
2014-05-02 11:00:00,73.55,73.55,73.43,73.43,58900.0,46.0427,46.0427,45.9676,45.9676,58900.0
2014-05-02 11:05:00,73.43,73.51,73.39,73.49,65700.0,45.9676,46.0176,45.9425,46.0051,65700.0
2014-05-02 11:10:00,73.48,73.51,73.38,73.4,36900.0,45.9989,46.0176,45.9363,45.9488,36900.0
2014-05-02 11:15:00,73.39,73.4,73.34,73.35,26900.0,45.9425,45.9488,45.9112,45.9175,26900.0
2014-05-02 11:20:00,73.34,73.37,73.31,73.36,17500.0,45.9112,45.93,45.8924,45.9237,17500.0
2014-05-02 11:25:00,73.35,73.36,73.31,73.31,28700.0,45.9175,45.9237,45.8924,45.8924,28700.0
2014-05-02 11:30:00,73.32,73.34,73.27,73.33,48300.0,45.8987,45.9112,45.8674,45.905,48300.0
2014-05-02 11:35:00,73.33,73.33,73.25,73.28,31500.0,45.905,45.905,45.8549,45.8737,31500.0
2014-05-02 11:40:00,73.28,73.29,73.23,73.23,15000.0,45.8737,45.8799,45.8423,45.8423,15000.0
2014-05-02 11:45:00,73.24,73.25,73.18,73.2,40900.0,45.8486,45.8549,45.811,45.8236,40900.0
2014-05-02 11:50:00,73.19,73.21,73.07,73.07,106800.0,45.8173,45.8298,45.7422,45.7422,106800.0
2014-05-02 11:55:00,73.07,73.09,72.97,73.09,78800.0,45.7422,45.7547,45.6796,45.7547,78800.0
2014-05-02 12:00:00,73.1,73.11,72.96,72.98,41300.0,45.761,45.7672,45.6733,45.6858,41300.0
2014-05-02 12:05:00,72.98,72.98,72.92,72.94,30700.0,45.6858,45.6858,45.6483,45.6608,30700.0
2014-05-02 12:10:00,72.93,72.93,72.81,72.84,51900.0,45.6545,45.6545,45.5794,45.5982,51900.0
2014-05-02 12:15:00,72.84,72.87,72.81,72.81,42400.0,45.5982,45.617,45.5794,45.5794,42400.0
2014-05-02 12:20:00,72.82,72.83,72.73,72.82,51000.0,45.5857,45.5919,45.5293,45.5857,51000.0
2014-05-02 12:25:00,72.81,72.83,72.79,72.82,46800.0,45.5794,45.5919,45.5669,45.5857,46800.0
2014-05-02 12:30:00,72.82,72.91,72.81,72.86,29300.0,45.5857,45.642,45.5794,45.6107,29300.0
2014-05-02 12:35:00,72.86,72.9,72.84,72.87,45600.0,45.6107,45.6358,45.5982,45.617,45600.0
2014-05-02 12:40:00,72.87,72.88,72.75,72.78,20400.0,45.617,45.6232,45.5419,45.5606,20400.0
2014-05-02 12:45:00,72.79,72.83,72.78,72.83,14300.0,45.5669,45.5919,45.5606,45.5919,14300.0
2014-05-02 12:50:00,72.83,72.83,72.78,72.8,20400.0,45.5919,45.5919,45.5606,45.5732,20400.0
2014-05-02 12:55:00,72.79,72.79,72.74,72.75,16600.0,45.5669,45.5669,45.5356,45.5419,16600.0
2014-05-02 13:00:00,72.75,72.79,72.74,72.76,23700.0,45.5419,45.5669,45.5356,45.5481,23700.0
2014-05-02 13:05:00,72.75,72.77,72.67,72.7,56300.0,45.5419,45.5544,45.4918,45.5106,56300.0
2014-05-02 13:10:00,72.69,72.71,72.57,72.59,38600.0,45.5043,45.5168,45.4292,45.4417,38600.0
2014-05-02 13:15:00,72.58,72.65,72.57,72.61,26000.0,45.4354,45.4793,45.4292,45.4542,26000.0
2014-05-02 13:20:00,72.61,72.61,72.53,72.53,28300.0,45.4542,45.4542,45.4041,45.4041,28300.0
2014-05-02 13:25:00,72.53,72.54,72.48,72.53,50800.0,45.4041,45.4104,45.3728,45.4041,50800.0
2014-05-02 13:30:00,72.53,72.78,72.52,72.78,65600.0,45.4041,45.5606,45.3979,45.5606,65600.0
2014-05-02 13:35:00,72.78,72.87,72.77,72.86,127800.0,45.5606,45.617,45.5544,45.6107,127800.0
2014-05-02 13:40:00,72.86,73.19,72.85,73.19,60600.0,45.6107,45.8173,45.6045,45.8173,60600.0
2014-05-02 13:45:00,73.2,73.27,73.18,73.22,50900.0,45.8236,45.8674,45.811,45.8361,50900.0
2014-05-02 13:50:00,73.23,73.26,73.17,73.22,16500.0,45.8423,45.8611,45.8048,45.8361,16500.0
2014-05-02 13:55:00,73.23,73.25,73.2,73.21,27600.0,45.8423,45.8549,45.8236,45.8298,27600.0
2014-05-02 14:00:00,73.21,73.21,73.13,73.15,34300.0,45.8298,45.8298,45.7797,45.7923,34300.0
2014-05-02 14:05:00,73.16,73.17,73.1,73.14,23400.0,45.7985,45.8048,45.761,45.786,23400.0
2014-05-02 14:10:00,73.14,73.23,73.13,73.21,31000.0,45.786,45.8423,45.7797,45.8298,31000.0
2014-05-02 14:15:00,73.22,73.27,73.2,73.23,19500.0,45.8361,45.8674,45.8236,45.8423,19500.0
2014-05-02 14:20:00,73.23,73.23,73.16,73.22,36400.0,45.8423,45.8423,45.7985,45.8361,36400.0
2014-05-02 14:25:00,73.22,73.26,73.2,73.25,15400.0,45.8361,45.8611,45.8236,45.8549,15400.0
2014-05-02 14:30:00,73.24,73.27,73.24,73.25,12800.0,45.8486,45.8674,45.8486,45.8549,12800.0
2014-05-02 14:35:00,73.24,73.29,73.23,73.25,39000.0,45.8486,45.8799,45.8423,45.8549,39000.0
2014-05-02 14:40:00,73.24,73.27,73.23,73.27,27100.0,45.8486,45.8674,45.8423,45.8674,27100.0
2014-05-02 14:45:00,73.28,73.28,73.18,73.2,24500.0,45.8737,45.8737,45.811,45.8236,24500.0
2014-05-02 14:50:00,73.2,73.2,73.15,73.18,16400.0,45.8236,45.8236,45.7923,45.811,16400.0
2014-05-02 14:55:00,73.18,73.18,73.1,73.1,23300.0,45.811,45.811,45.761,45.761,23300.0
2014-05-02 15:00:00,73.1,73.19,73.09,73.19,23300.0,45.761,45.8173,45.7547,45.8173,23300.0
2014-05-02 15:05:00,73.2,73.21,73.14,73.15,27900.0,45.8236,45.8298,45.786,45.7923,27900.0
2014-05-02 15:10:00,73.15,73.15,73.07,73.08,38900.0,45.7923,45.7923,45.7422,45.7484,38900.0
2014-05-02 15:15:00,73.07,73.08,72.97,73.0,42000.0,45.7422,45.7484,45.6796,45.6984,42000.0
2014-05-02 15:20:00,73.0,73.09,72.99,73.02,32500.0,45.6984,45.7547,45.6921,45.7109,32500.0
2014-05-02 15:25:00,73.02,73.03,72.97,72.97,27600.0,45.7109,45.7171,45.6796,45.6796,27600.0
2014-05-02 15:30:00,72.98,72.99,72.89,72.89,40300.0,45.6858,45.6921,45.6295,45.6295,40300.0
2014-05-02 15:35:00,72.89,72.91,72.83,72.9,115000.0,45.6295,45.642,45.5919,45.6358,115000.0
2014-05-02 15:40:00,72.9,73.0,72.9,72.97,86100.0,45.6358,45.6984,45.6358,45.6796,86100.0
2014-05-02 15:45:00,72.97,73.01,72.94,72.95,87500.0,45.6796,45.7046,45.6608,45.6671,87500.0
2014-05-02 15:50:00,72.96,72.98,72.95,72.97,73200.0,45.6733,45.6858,45.6671,45.6796,73200.0
2014-05-02 15:55:00,72.96,72.98,72.84,72.86,183000.0,45.6733,45.6858,45.5982,45.6107,183000.0
2014-05-05 09:30:00,72.86,73.04,72.8,72.9,38700.0,45.6107,45.7234,45.5732,45.6358,38700.0
2014-05-05 09:35:00,72.91,72.99,72.76,72.97,28300.0,45.642,45.6921,45.5481,45.6796,28300.0
2014-05-05 09:40:00,72.96,73.09,72.89,73.09,21400.0,45.6733,45.7547,45.6295,45.7547,21400.0
2014-05-05 09:45:00,73.08,73.26,73.07,73.12,38800.0,45.7484,45.8611,45.7422,45.7735,38800.0
2014-05-05 09:50:00,73.13,73.21,73.04,73.07,34600.0,45.7797,45.8298,45.7234,45.7422,34600.0
2014-05-05 09:55:00,73.07,73.07,72.84,73.04,44500.0,45.7422,45.7422,45.5982,45.7234,44500.0
2014-05-05 10:00:00,73.05,73.13,73.02,73.13,40800.0,45.7297,45.7797,45.7109,45.7797,40800.0
2014-05-05 10:05:00,73.14,73.23,73.13,73.2,14500.0,45.786,45.8423,45.7797,45.8236,14500.0
2014-05-05 10:10:00,73.21,73.35,73.21,73.35,32300.0,45.8298,45.9175,45.8298,45.9175,32300.0
2014-05-05 10:15:00,73.35,73.43,73.23,73.23,47100.0,45.9175,45.9676,45.8423,45.8423,47100.0
2014-05-05 10:20:00,73.23,73.28,73.14,73.27,56300.0,45.8423,45.8737,45.786,45.8674,56300.0
2014-05-05 10:25:00,73.24,73.32,73.24,73.25,21800.0,45.8486,45.8987,45.8486,45.8549,21800.0
2014-05-05 10:30:00,73.25,73.3,73.25,73.27,11800.0,45.8549,45.8862,45.8549,45.8674,11800.0
2014-05-05 10:35:00,73.25,73.41,73.25,73.4,46600.0,45.8549,45.955,45.8549,45.9488,46600.0
2014-05-05 10:40:00,73.4,73.41,73.17,73.22,30200.0,45.9488,45.955,45.8048,45.8361,30200.0
2014-05-05 10:45:00,73.23,73.25,73.2,73.2,10000.0,45.8423,45.8549,45.8236,45.8236,10000.0
2014-05-05 10:50:00,73.21,73.28,73.21,73.27,10400.0,45.8298,45.8737,45.8298,45.8674,10400.0
2014-05-05 10:55:00,73.25,73.35,73.25,73.35,11000.0,45.8549,45.9175,45.8549,45.9175,11000.0
2014-05-05 11:00:00,73.35,73.42,73.35,73.38,27500.0,45.9175,45.9613,45.9175,45.9363,27500.0
2014-05-05 11:05:00,73.38,73.47,73.37,73.4,27700.0,45.9363,45.9926,45.93,45.9488,27700.0
2014-05-05 11:10:00,73.39,73.43,73.38,73.42,14500.0,45.9425,45.9676,45.9363,45.9613,14500.0
2014-05-05 11:15:00,73.42,73.44,73.42,73.44,13000.0,45.9613,45.9738,45.9613,45.9738,13000.0
2014-05-05 11:20:00,73.44,73.5,73.44,73.46,25900.0,45.9738,46.0114,45.9738,45.9863,25900.0
2014-05-05 11:25:00,73.47,73.47,73.36,73.45,16700.0,45.9926,45.9926,45.9237,45.9801,16700.0
2014-05-05 11:30:00,73.46,73.53,73.46,73.53,21500.0,45.9863,46.0302,45.9863,46.0302,21500.0
2014-05-05 11:35:00,73.52,73.57,73.51,73.54,14100.0,46.0239,46.0552,46.0176,46.0364,14100.0
2014-05-05 11:40:00,73.54,73.59,73.5,73.55,32200.0,46.0364,46.0677,46.0114,46.0427,32200.0
2014-05-05 11:45:00,73.55,73.55,73.47,73.51,19100.0,46.0427,46.0427,45.9926,46.0176,19100.0
2014-05-05 11:50:00,73.5,73.53,73.47,73.48,15500.0,46.0114,46.0302,45.9926,45.9989,15500.0
2014-05-05 11:55:00,73.47,73.51,73.45,73.5,32000.0,45.9926,46.0176,45.9801,46.0114,32000.0
2014-05-05 12:00:00,73.49,73.5,73.46,73.47,7500.0,46.0051,46.0114,45.9863,45.9926,7500.0
2014-05-05 12:05:00,73.48,73.51,73.47,73.5,11100.0,45.9989,46.0176,45.9926,46.0114,11100.0
2014-05-05 12:10:00,73.51,73.51,73.46,73.49,26700.0,46.0176,46.0176,45.9863,46.0051,26700.0
2014-05-05 12:15:00,73.48,73.48,73.33,73.33,17900.0,45.9989,45.9989,45.905,45.905,17900.0
2014-05-05 12:20:00,73.33,73.39,73.33,73.39,8700.0,45.905,45.9425,45.905,45.9425,8700.0
2014-05-05 12:25:00,73.4,73.41,73.39,73.41,4900.0,45.9488,45.955,45.9425,45.955,4900.0
2014-05-05 12:30:00,73.4,73.4,73.34,73.36,7700.0,45.9488,45.9488,45.9112,45.9237,7700.0
2014-05-05 12:35:00,73.36,73.37,73.31,73.33,14500.0,45.9237,45.93,45.8924,45.905,14500.0
2014-05-05 12:40:00,73.32,73.33,73.29,73.33,11400.0,45.8987,45.905,45.8799,45.905,11400.0
2014-05-05 12:45:00,73.33,73.39,73.33,73.38,9300.0,45.905,45.9425,45.905,45.9363,9300.0
2014-05-05 12:50:00,73.39,73.41,73.37,73.41,6500.0,45.9425,45.955,45.93,45.955,6500.0
2014-05-05 12:55:00,73.42,73.46,73.42,73.46,13900.0,45.9613,45.9863,45.9613,45.9863,13900.0
2014-05-05 13:00:00,73.47,73.49,73.45,73.45,5200.0,45.9926,46.0051,45.9801,45.9801,5200.0
2014-05-05 13:05:00,73.44,73.47,73.44,73.46,3500.0,45.9738,45.9926,45.9738,45.9863,3500.0
2014-05-05 13:10:00,73.47,73.52,73.47,73.47,13400.0,45.9926,46.0239,45.9926,45.9926,13400.0
2014-05-05 13:15:00,73.46,73.51,73.46,73.49,20800.0,45.9863,46.0176,45.9863,46.0051,20800.0
2014-05-05 13:20:00,73.51,73.55,73.49,73.54,10700.0,46.0176,46.0427,46.0051,46.0364,10700.0
2014-05-05 13:25:00,73.55,73.58,73.49,73.53,28900.0,46.0427,46.0615,46.0051,46.0302,28900.0
2014-05-05 13:30:00,73.52,73.58,73.51,73.58,22800.0,46.0239,46.0615,46.0176,46.0615,22800.0
2014-05-05 13:35:00,73.58,73.6,73.57,73.59,8100.0,46.0615,46.074,46.0552,46.0677,8100.0
2014-05-05 13:40:00,73.6,73.6,73.47,73.48,20300.0,46.074,46.074,45.9926,45.9989,20300.0
2014-05-05 13:45:00,73.47,73.55,73.47,73.55,10400.0,45.9926,46.0427,45.9926,46.0427,10400.0
2014-05-05 13:50:00,73.55,73.56,73.5,73.53,21700.0,46.0427,46.0489,46.0114,46.0302,21700.0
2014-05-05 13:55:00,73.53,73.54,73.51,73.52,10300.0,46.0302,46.0364,46.0176,46.0239,10300.0
2014-05-05 14:00:00,73.52,73.53,73.42,73.43,13600.0,46.0239,46.0302,45.9613,45.9676,13600.0
2014-05-05 14:05:00,73.42,73.42,73.35,73.35,8800.0,45.9613,45.9613,45.9175,45.9175,8800.0
2014-05-05 14:10:00,73.35,73.39,73.34,73.37,9700.0,45.9175,45.9425,45.9112,45.93,9700.0
2014-05-05 14:15:00,73.37,73.38,73.35,73.35,4400.0,45.93,45.9363,45.9175,45.9175,4400.0
2014-05-05 14:20:00,73.36,73.38,73.36,73.38,10100.0,45.9237,45.9363,45.9237,45.9363,10100.0
2014-05-05 14:25:00,73.37,73.38,73.35,73.38,16100.0,45.93,45.9363,45.9175,45.9363,16100.0
2014-05-05 14:30:00,73.38,73.38,73.34,73.34,14300.0,45.9363,45.9363,45.9112,45.9112,14300.0
2014-05-05 14:35:00,73.35,73.36,73.33,73.35,18400.0,45.9175,45.9237,45.905,45.9175,18400.0
2014-05-05 14:40:00,73.35,73.36,73.35,73.36,21900.0,45.9175,45.9237,45.9175,45.9237,21900.0
2014-05-05 14:45:00,73.36,73.36,73.33,73.35,46000.0,45.9237,45.9237,45.905,45.9175,46000.0
2014-05-05 14:50:00,73.35,73.36,73.27,73.3,149600.0,45.9175,45.9237,45.8674,45.8862,149600.0
2014-05-05 14:55:00,73.3,73.31,73.25,73.25,23300.0,45.8862,45.8924,45.8549,45.8549,23300.0
2014-05-05 15:00:00,73.26,73.26,73.23,73.26,24800.0,45.8611,45.8611,45.8423,45.8611,24800.0
2014-05-05 15:05:00,73.26,73.32,73.24,73.32,59700.0,45.8611,45.8987,45.8486,45.8987,59700.0
2014-05-05 15:10:00,73.32,73.33,73.31,73.33,25700.0,45.8987,45.905,45.8924,45.905,25700.0
2014-05-05 15:15:00,73.32,73.35,73.31,73.34,32100.0,45.8987,45.9175,45.8924,45.9112,32100.0
2014-05-05 15:20:00,73.35,73.35,73.32,73.33,33500.0,45.9175,45.9175,45.8987,45.905,33500.0
2014-05-05 15:25:00,73.33,73.33,73.31,73.33,26900.0,45.905,45.905,45.8924,45.905,26900.0
2014-05-05 15:30:00,73.33,73.37,73.31,73.34,28800.0,45.905,45.93,45.8924,45.9112,28800.0
2014-05-05 15:35:00,73.34,73.39,73.33,73.38,25400.0,45.9112,45.9425,45.905,45.9363,25400.0
2014-05-05 15:40:00,73.38,73.39,73.36,73.36,38200.0,45.9363,45.9425,45.9237,45.9237,38200.0
2014-05-05 15:45:00,73.36,73.37,73.34,73.36,45000.0,45.9237,45.93,45.9112,45.9237,45000.0
2014-05-05 15:50:00,73.35,73.43,73.35,73.43,69400.0,45.9175,45.9676,45.9175,45.9676,69400.0
2014-05-05 15:55:00,73.42,73.53,73.42,73.51,197300.0,45.9613,46.0302,45.9613,46.0176,197300.0
2014-05-06 09:30:00,73.26,73.43,73.17,73.29,54600.0,45.8611,45.9676,45.8048,45.8799,54600.0
2014-05-06 09:35:00,73.28,73.51,73.28,73.39,42200.0,45.8737,46.0176,45.8737,45.9425,42200.0
2014-05-06 09:40:00,73.42,73.56,73.2,73.24,32300.0,45.9613,46.0489,45.8236,45.8486,32300.0
2014-05-06 09:45:00,73.2,73.3,73.13,73.17,23100.0,45.8236,45.8862,45.7797,45.8048,23100.0
2014-05-06 09:50:00,73.17,73.21,73.12,73.2,19700.0,45.8048,45.8298,45.7735,45.8236,19700.0
2014-05-06 09:55:00,73.19,73.2,73.14,73.18,20800.0,45.8173,45.8236,45.786,45.811,20800.0
2014-05-06 10:00:00,73.18,73.23,73.17,73.2,18900.0,45.811,45.8423,45.8048,45.8236,18900.0
2014-05-06 10:05:00,73.21,73.3,73.2,73.22,20000.0,45.8298,45.8862,45.8236,45.8361,20000.0
2014-05-06 10:10:00,73.22,73.28,73.15,73.15,23500.0,45.8361,45.8737,45.7923,45.7923,23500.0
2014-05-06 10:15:00,73.16,73.18,73.12,73.17,13200.0,45.7985,45.811,45.7735,45.8048,13200.0
2014-05-06 10:20:00,73.18,73.18,73.13,73.15,28000.0,45.811,45.811,45.7797,45.7923,28000.0
2014-05-06 10:25:00,73.17,73.19,73.13,73.16,49400.0,45.8048,45.8173,45.7797,45.7985,49400.0
2014-05-06 10:30:00,73.16,73.26,73.14,73.23,24700.0,45.7985,45.8611,45.786,45.8423,24700.0
2014-05-06 10:35:00,73.22,73.22,73.13,73.17,25900.0,45.8361,45.8361,45.7797,45.8048,25900.0
2014-05-06 10:40:00,73.16,73.21,73.11,73.2,21300.0,45.7985,45.8298,45.7672,45.8236,21300.0
2014-05-06 10:45:00,73.18,73.25,73.14,73.23,43400.0,45.811,45.8549,45.786,45.8423,43400.0
2014-05-06 10:50:00,73.23,73.34,73.23,73.3,17500.0,45.8423,45.9112,45.8423,45.8862,17500.0
2014-05-06 10:55:00,73.3,73.32,73.22,73.22,21000.0,45.8862,45.8987,45.8361,45.8361,21000.0
2014-05-06 11:00:00,73.22,73.34,73.21,73.33,27200.0,45.8361,45.9112,45.8298,45.905,27200.0
2014-05-06 11:05:00,73.33,73.34,73.25,73.26,16700.0,45.905,45.9112,45.8549,45.8611,16700.0
2014-05-06 11:10:00,73.26,73.32,73.26,73.28,16500.0,45.8611,45.8987,45.8611,45.8737,16500.0
2014-05-06 11:15:00,73.27,73.32,73.25,73.31,10000.0,45.8674,45.8987,45.8549,45.8924,10000.0
2014-05-06 11:20:00,73.31,73.37,73.3,73.35,13700.0,45.8924,45.93,45.8862,45.9175,13700.0
2014-05-06 11:25:00,73.36,73.4,73.33,73.36,33400.0,45.9237,45.9488,45.905,45.9237,33400.0
2014-05-06 11:30:00,73.36,73.37,73.28,73.33,37100.0,45.9237,45.93,45.8737,45.905,37100.0
2014-05-06 11:35:00,73.32,73.36,73.26,73.35,17500.0,45.8987,45.9237,45.8611,45.9175,17500.0
2014-05-06 11:40:00,73.34,73.34,73.23,73.24,23700.0,45.9112,45.9112,45.8423,45.8486,23700.0
2014-05-06 11:45:00,73.26,73.29,73.24,73.28,17200.0,45.8611,45.8799,45.8486,45.8737,17200.0
2014-05-06 11:50:00,73.27,73.34,73.27,73.33,10700.0,45.8674,45.9112,45.8674,45.905,10700.0
2014-05-06 11:55:00,73.35,73.36,73.2,73.2,16400.0,45.9175,45.9237,45.8236,45.8236,16400.0
2014-05-06 12:00:00,73.2,73.23,73.14,73.14,26700.0,45.8236,45.8423,45.786,45.786,26700.0
2014-05-06 12:05:00,73.16,73.16,73.06,73.07,47900.0,45.7985,45.7985,45.7359,45.7422,47900.0
2014-05-06 12:10:00,73.08,73.15,73.06,73.1,16900.0,45.7484,45.7923,45.7359,45.761,16900.0
2014-05-06 12:15:00,73.11,73.14,73.05,73.05,10300.0,45.7672,45.786,45.7297,45.7297,10300.0
2014-05-06 12:20:00,73.05,73.07,73.01,73.02,19300.0,45.7297,45.7422,45.7046,45.7109,19300.0
2014-05-06 12:25:00,73.01,73.02,72.98,72.99,33000.0,45.7046,45.7109,45.6858,45.6921,33000.0
2014-05-06 12:30:00,73.0,73.02,72.98,73.0,17400.0,45.6984,45.7109,45.6858,45.6984,17400.0
2014-05-06 12:35:00,73.0,73.02,72.99,73.01,18200.0,45.6984,45.7109,45.6921,45.7046,18200.0
2014-05-06 12:40:00,73.0,73.03,72.96,73.01,33800.0,45.6984,45.7171,45.6733,45.7046,33800.0
2014-05-06 12:45:00,73.01,73.04,73.0,73.03,17900.0,45.7046,45.7234,45.6984,45.7171,17900.0
2014-05-06 12:50:00,73.03,73.08,73.03,73.05,14400.0,45.7171,45.7484,45.7171,45.7297,14400.0
2014-05-06 12:55:00,73.05,73.06,73.01,73.02,23100.0,45.7297,45.7359,45.7046,45.7109,23100.0
2014-05-06 13:00:00,73.01,73.05,73.01,73.03,15600.0,45.7046,45.7297,45.7046,45.7171,15600.0
2014-05-06 13:05:00,73.02,73.05,73.0,73.04,15700.0,45.7109,45.7297,45.6984,45.7234,15700.0
2014-05-06 13:10:00,73.03,73.05,73.0,73.04,18600.0,45.7171,45.7297,45.6984,45.7234,18600.0
2014-05-06 13:15:00,73.05,73.05,73.03,73.03,22300.0,45.7297,45.7297,45.7171,45.7171,22300.0
2014-05-06 13:20:00,73.03,73.04,73.0,73.01,24600.0,45.7171,45.7234,45.6984,45.7046,24600.0
2014-05-06 13:25:00,73.01,73.02,72.98,72.98,33500.0,45.7046,45.7109,45.6858,45.6858,33500.0
2014-05-06 13:30:00,72.98,72.99,72.92,72.92,28400.0,45.6858,45.6921,45.6483,45.6483,28400.0
2014-05-06 13:35:00,72.92,72.92,72.88,72.89,20300.0,45.6483,45.6483,45.6232,45.6295,20300.0
2014-05-06 13:40:00,72.89,72.93,72.89,72.9,23200.0,45.6295,45.6545,45.6295,45.6358,23200.0
2014-05-06 13:45:00,72.89,72.92,72.86,72.89,24200.0,45.6295,45.6483,45.6107,45.6295,24200.0
2014-05-06 13:50:00,72.9,72.97,72.9,72.95,27400.0,45.6358,45.6796,45.6358,45.6671,27400.0
2014-05-06 13:55:00,72.95,72.98,72.92,72.94,16300.0,45.6671,45.6858,45.6483,45.6608,16300.0
2014-05-06 14:00:00,72.93,72.99,72.88,72.99,24000.0,45.6545,45.6921,45.6232,45.6921,24000.0
2014-05-06 14:05:00,72.98,73.09,72.95,73.07,37100.0,45.6858,45.7547,45.6671,45.7422,37100.0
2014-05-06 14:10:00,73.07,73.14,73.06,73.1,17100.0,45.7422,45.786,45.7359,45.761,17100.0
2014-05-06 14:15:00,73.09,73.18,73.09,73.16,18500.0,45.7547,45.811,45.7547,45.7985,18500.0
2014-05-06 14:20:00,73.17,73.18,73.13,73.14,16800.0,45.8048,45.811,45.7797,45.786,16800.0
2014-05-06 14:25:00,73.14,73.18,73.13,73.17,22700.0,45.786,45.811,45.7797,45.8048,22700.0
2014-05-06 14:30:00,73.17,73.17,73.1,73.13,11500.0,45.8048,45.8048,45.761,45.7797,11500.0
2014-05-06 14:35:00,73.12,73.14,73.08,73.08,27200.0,45.7735,45.786,45.7484,45.7484,27200.0
2014-05-06 14:40:00,73.08,73.16,73.05,73.16,17700.0,45.7484,45.7985,45.7297,45.7985,17700.0
2014-05-06 14:45:00,73.15,73.18,73.13,73.13,23000.0,45.7923,45.811,45.7797,45.7797,23000.0
2014-05-06 14:50:00,73.13,73.15,73.09,73.14,14800.0,45.7797,45.7923,45.7547,45.786,14800.0
2014-05-06 14:55:00,73.14,73.14,73.08,73.1,17200.0,45.786,45.786,45.7484,45.761,17200.0
2014-05-06 15:00:00,73.1,73.11,73.05,73.07,18500.0,45.761,45.7672,45.7297,45.7422,18500.0
2014-05-06 15:05:00,73.07,73.07,73.02,73.03,26000.0,45.7422,45.7422,45.7109,45.7171,26000.0
2014-05-06 15:10:00,73.04,73.13,73.04,73.12,28000.0,45.7234,45.7797,45.7234,45.7735,28000.0
2014-05-06 15:15:00,73.12,73.13,73.03,73.03,32700.0,45.7735,45.7797,45.7171,45.7171,32700.0
2014-05-06 15:20:00,73.03,73.08,73.0,73.0,45400.0,45.7171,45.7484,45.6984,45.6984,45400.0
2014-05-06 15:25:00,72.99,73.02,72.98,72.99,27100.0,45.6921,45.7109,45.6858,45.6921,27100.0
2014-05-06 15:30:00,72.98,72.99,72.95,72.95,37600.0,45.6858,45.6921,45.6671,45.6671,37600.0
2014-05-06 15:35:00,72.95,73.03,72.95,73.03,33400.0,45.6671,45.7171,45.6671,45.7171,33400.0
2014-05-06 15:40:00,73.03,73.05,72.97,72.97,46400.0,45.7171,45.7297,45.6796,45.6796,46400.0
2014-05-06 15:45:00,72.98,73.03,72.96,73.03,88200.0,45.6858,45.7171,45.6733,45.7171,88200.0
2014-05-06 15:50:00,73.03,73.03,73.0,73.02,91100.0,45.7171,45.7171,45.6984,45.7109,91100.0
2014-05-06 15:55:00,73.02,73.1,73.01,73.07,162900.0,45.7109,45.761,45.7046,45.7422,162900.0
2014-05-07 09:30:00,73.12,73.58,73.12,73.49,52800.0,45.7735,46.0615,45.7735,46.0051,52800.0
2014-05-07 09:35:00,73.49,73.7,72.98,73.03,59600.0,46.0051,46.1366,45.6858,45.7171,59600.0
2014-05-07 09:40:00,73.06,73.19,72.91,72.95,55700.0,45.7359,45.8173,45.642,45.6671,55700.0
2014-05-07 09:45:00,72.96,73.13,72.91,72.99,98800.0,45.6733,45.7797,45.642,45.6921,98800.0
2014-05-07 09:50:00,73.0,73.49,72.98,73.28,43100.0,45.6984,46.0051,45.6858,45.8737,43100.0
2014-05-07 09:55:00,73.27,73.74,73.25,73.74,45200.0,45.8674,46.1616,45.8549,46.1616,45200.0
2014-05-07 10:00:00,73.67,73.69,73.39,73.46,27400.0,46.1178,46.1303,45.9425,45.9863,27400.0
2014-05-07 10:05:00,73.45,73.45,73.28,73.31,12900.0,45.9801,45.9801,45.8737,45.8924,12900.0
2014-05-07 10:10:00,73.31,73.38,73.3,73.3,36300.0,45.8924,45.9363,45.8862,45.8862,36300.0
2014-05-07 10:15:00,73.3,73.36,73.28,73.33,31100.0,45.8862,45.9237,45.8737,45.905,31100.0
2014-05-07 10:20:00,73.34,73.45,73.31,73.42,54800.0,45.9112,45.9801,45.8924,45.9613,54800.0
2014-05-07 10:25:00,73.44,73.44,73.33,73.39,31400.0,45.9738,45.9738,45.905,45.9425,31400.0
2014-05-07 10:30:00,73.39,73.43,73.31,73.32,47100.0,45.9425,45.9676,45.8924,45.8987,47100.0
2014-05-07 10:35:00,73.31,73.46,73.31,73.42,35300.0,45.8924,45.9863,45.8924,45.9613,35300.0
2014-05-07 10:40:00,73.43,73.52,73.42,73.5,40500.0,45.9676,46.0239,45.9613,46.0114,40500.0
2014-05-07 10:45:00,73.5,73.54,73.46,73.52,35800.0,46.0114,46.0364,45.9863,46.0239,35800.0
2014-05-07 10:50:00,73.52,73.59,73.48,73.51,56400.0,46.0239,46.0677,45.9989,46.0176,56400.0
2014-05-07 10:55:00,73.51,73.67,73.51,73.67,26900.0,46.0176,46.1178,46.0176,46.1178,26900.0
2014-05-07 11:00:00,73.67,73.81,73.64,73.69,33600.0,46.1178,46.2054,46.099,46.1303,33600.0
2014-05-07 11:05:00,73.69,73.73,73.69,73.71,14200.0,46.1303,46.1554,46.1303,46.1428,14200.0
2014-05-07 11:10:00,73.72,73.72,73.66,73.68,13900.0,46.1491,46.1491,46.1115,46.1241,13900.0
2014-05-07 11:15:00,73.68,73.7,73.59,73.64,23300.0,46.1241,46.1366,46.0677,46.099,23300.0
2014-05-07 11:20:00,73.63,73.66,73.58,73.64,12600.0,46.0928,46.1115,46.0615,46.099,12600.0
2014-05-07 11:25:00,73.65,73.67,73.61,73.65,15000.0,46.1053,46.1178,46.0802,46.1053,15000.0
2014-05-07 11:30:00,73.66,73.68,73.55,73.65,25100.0,46.1115,46.1241,46.0427,46.1053,25100.0
2014-05-07 11:35:00,73.64,73.66,73.59,73.63,8500.0,46.099,46.1115,46.0677,46.0928,8500.0
2014-05-07 11:40:00,73.61,73.68,73.6,73.65,8100.0,46.0802,46.1241,46.074,46.1053,8100.0
2014-05-07 11:45:00,73.65,73.68,73.63,73.64,9100.0,46.1053,46.1241,46.0928,46.099,9100.0
2014-05-07 11:50:00,73.66,73.68,73.62,73.62,14100.0,46.1115,46.1241,46.0865,46.0865,14100.0
2014-05-07 11:55:00,73.63,73.64,73.55,73.58,14500.0,46.0928,46.099,46.0427,46.0615,14500.0
2014-05-07 12:00:00,73.57,73.57,73.49,73.51,22900.0,46.0552,46.0552,46.0051,46.0176,22900.0
2014-05-07 12:05:00,73.52,73.6,73.5,73.52,14100.0,46.0239,46.074,46.0114,46.0239,14100.0
2014-05-07 12:10:00,73.52,73.55,73.52,73.55,6900.0,46.0239,46.0427,46.0239,46.0427,6900.0
2014-05-07 12:15:00,73.55,73.55,73.49,73.5,9300.0,46.0427,46.0427,46.0051,46.0114,9300.0
2014-05-07 12:20:00,73.5,73.54,73.49,73.52,11500.0,46.0114,46.0364,46.0051,46.0239,11500.0
2014-05-07 12:25:00,73.52,73.52,73.48,73.48,19100.0,46.0239,46.0239,45.9989,45.9989,19100.0
2014-05-07 12:30:00,73.48,73.49,73.45,73.45,42800.0,45.9989,46.0051,45.9801,45.9801,42800.0
2014-05-07 12:35:00,73.46,73.46,73.41,73.41,11600.0,45.9863,45.9863,45.955,45.955,11600.0
2014-05-07 12:40:00,73.42,73.45,73.4,73.44,12300.0,45.9613,45.9801,45.9488,45.9738,12300.0
2014-05-07 12:45:00,73.44,73.49,73.43,73.49,10400.0,45.9738,46.0051,45.9676,46.0051,10400.0
2014-05-07 12:50:00,73.51,73.52,73.49,73.5,6000.0,46.0176,46.0239,46.0051,46.0114,6000.0
2014-05-07 12:55:00,73.5,73.55,73.48,73.53,14500.0,46.0114,46.0427,45.9989,46.0302,14500.0
2014-05-07 13:00:00,73.53,73.64,73.53,73.63,10300.0,46.0302,46.099,46.0302,46.0928,10300.0
2014-05-07 13:05:00,73.63,73.68,73.59,73.61,28300.0,46.0928,46.1241,46.0677,46.0802,28300.0
2014-05-07 13:10:00,73.6,73.63,73.57,73.57,11400.0,46.074,46.0928,46.0552,46.0552,11400.0
2014-05-07 13:15:00,73.57,73.61,73.57,73.58,15700.0,46.0552,46.0802,46.0552,46.0615,15700.0
2014-05-07 13:20:00,73.57,73.61,73.56,73.59,7600.0,46.0552,46.0802,46.0489,46.0677,7600.0
2014-05-07 13:25:00,73.59,73.63,73.58,73.58,10800.0,46.0677,46.0928,46.0615,46.0615,10800.0
2014-05-07 13:30:00,73.56,73.62,73.54,73.54,26700.0,46.0489,46.0865,46.0364,46.0364,26700.0
2014-05-07 13:35:00,73.55,73.59,73.55,73.56,11400.0,46.0427,46.0677,46.0427,46.0489,11400.0
2014-05-07 13:40:00,73.55,73.55,73.49,73.51,24600.0,46.0427,46.0427,46.0051,46.0176,24600.0
2014-05-07 13:45:00,73.51,73.53,73.51,73.53,10400.0,46.0176,46.0302,46.0176,46.0302,10400.0
2014-05-07 13:50:00,73.52,73.55,73.51,73.52,10700.0,46.0239,46.0427,46.0176,46.0239,10700.0
2014-05-07 13:55:00,73.53,73.54,73.52,73.53,13200.0,46.0302,46.0364,46.0239,46.0302,13200.0
2014-05-07 14:00:00,73.53,73.54,73.52,73.53,7500.0,46.0302,46.0364,46.0239,46.0302,7500.0
2014-05-07 14:05:00,73.53,73.57,73.52,73.57,9600.0,46.0302,46.0552,46.0239,46.0552,9600.0
2014-05-07 14:10:00,73.56,73.63,73.56,73.63,8800.0,46.0489,46.0928,46.0489,46.0928,8800.0
2014-05-07 14:15:00,73.63,73.63,73.59,73.6,12000.0,46.0928,46.0928,46.0677,46.074,12000.0
2014-05-07 14:20:00,73.59,73.63,73.59,73.62,9500.0,46.0677,46.0928,46.0677,46.0865,9500.0
2014-05-07 14:25:00,73.61,73.66,73.6,73.66,12200.0,46.0802,46.1115,46.074,46.1115,12200.0
2014-05-07 14:30:00,73.64,73.64,73.57,73.58,14700.0,46.099,46.099,46.0552,46.0615,14700.0
2014-05-07 14:35:00,73.58,73.59,73.54,73.54,8700.0,46.0615,46.0677,46.0364,46.0364,8700.0
2014-05-07 14:40:00,73.55,73.57,73.53,73.55,16700.0,46.0427,46.0552,46.0302,46.0427,16700.0
2014-05-07 14:45:00,73.54,73.55,73.52,73.52,29200.0,46.0364,46.0427,46.0239,46.0239,29200.0
2014-05-07 14:50:00,73.52,73.57,73.51,73.53,16200.0,46.0239,46.0552,46.0176,46.0302,16200.0
2014-05-07 14:55:00,73.53,73.55,73.52,73.53,9900.0,46.0302,46.0427,46.0239,46.0302,9900.0
2014-05-07 15:00:00,73.52,73.53,73.51,73.51,16200.0,46.0239,46.0302,46.0176,46.0176,16200.0
2014-05-07 15:05:00,73.51,73.53,73.49,73.5,35400.0,46.0176,46.0302,46.0051,46.0114,35400.0
2014-05-07 15:10:00,73.5,73.57,73.49,73.53,37700.0,46.0114,46.0552,46.0051,46.0302,37700.0
2014-05-07 15:15:00,73.54,73.56,73.52,73.53,21000.0,46.0364,46.0489,46.0239,46.0302,21000.0
2014-05-07 15:20:00,73.53,73.54,73.46,73.52,25700.0,46.0302,46.0364,45.9863,46.0239,25700.0
2014-05-07 15:25:00,73.53,73.55,73.52,73.52,13900.0,46.0302,46.0427,46.0239,46.0239,13900.0
2014-05-07 15:30:00,73.53,73.62,73.52,73.6,15800.0,46.0302,46.0865,46.0239,46.074,15800.0
2014-05-07 15:35:00,73.6,73.75,73.57,73.75,34400.0,46.074,46.1679,46.0552,46.1679,34400.0
2014-05-07 15:40:00,73.75,73.91,73.71,73.88,55500.0,46.1679,46.268,46.1428,46.2493,55500.0
2014-05-07 15:45:00,73.88,73.88,73.79,73.81,59400.0,46.2493,46.2493,46.1929,46.2054,59400.0
2014-05-07 15:50:00,73.81,73.86,73.76,73.77,70700.0,46.2054,46.2367,46.1741,46.1804,70700.0
2014-05-07 15:55:00,73.76,73.85,73.76,73.82,95000.0,46.1741,46.2305,46.1741,46.2117,95000.0
2014-05-08 09:30:00,73.77,73.77,73.6,73.65,41700.0,46.1804,46.1804,46.074,46.1053,41700.0
2014-05-08 09:35:00,73.62,73.65,73.29,73.33,56500.0,46.0865,46.1053,45.8799,45.905,56500.0
2014-05-08 09:40:00,73.34,73.48,73.31,73.38,43800.0,45.9112,45.9989,45.8924,45.9363,43800.0
2014-05-08 09:45:00,73.39,73.39,73.22,73.27,50000.0,45.9425,45.9425,45.8361,45.8674,50000.0
2014-05-08 09:50:00,73.27,73.33,73.17,73.32,78900.0,45.8674,45.905,45.8048,45.8987,78900.0
2014-05-08 09:55:00,73.32,73.44,73.32,73.41,58400.0,45.8987,45.9738,45.8987,45.955,58400.0
2014-05-08 10:00:00,73.42,73.47,73.39,73.41,33000.0,45.9613,45.9926,45.9425,45.955,33000.0
2014-05-08 10:05:00,73.42,73.43,73.33,73.33,29800.0,45.9613,45.9676,45.905,45.905,29800.0
2014-05-08 10:10:00,73.32,73.34,73.11,73.11,67100.0,45.8987,45.9112,45.7672,45.7672,67100.0
2014-05-08 10:15:00,73.11,73.12,73.01,73.09,35200.0,45.7672,45.7735,45.7046,45.7547,35200.0
2014-05-08 10:20:00,73.09,73.12,73.04,73.06,20100.0,45.7547,45.7735,45.7234,45.7359,20100.0
2014-05-08 10:25:00,73.06,73.08,73.03,73.05,20900.0,45.7359,45.7484,45.7171,45.7297,20900.0
2014-05-08 10:30:00,73.05,73.06,73.04,73.06,20100.0,45.7297,45.7359,45.7234,45.7359,20100.0
2014-05-08 10:35:00,73.06,73.08,73.01,73.05,32100.0,45.7359,45.7484,45.7046,45.7297,32100.0
2014-05-08 10:40:00,73.05,73.12,73.05,73.1,20300.0,45.7297,45.7735,45.7297,45.761,20300.0
2014-05-08 10:45:00,73.1,73.15,73.08,73.14,19600.0,45.761,45.7923,45.7484,45.786,19600.0
2014-05-08 10:50:00,73.14,73.14,73.08,73.09,32400.0,45.786,45.786,45.7484,45.7547,32400.0
2014-05-08 10:55:00,73.1,73.2,73.1,73.13,20500.0,45.761,45.8236,45.761,45.7797,20500.0
2014-05-08 11:00:00,73.13,73.17,73.12,73.14,22700.0,45.7797,45.8048,45.7735,45.786,22700.0
2014-05-08 11:05:00,73.15,73.19,73.01,73.04,42500.0,45.7923,45.8173,45.7046,45.7234,42500.0
2014-05-08 11:10:00,73.04,73.16,73.02,73.15,37300.0,45.7234,45.7985,45.7109,45.7923,37300.0
2014-05-08 11:15:00,73.14,73.16,73.13,73.15,11900.0,45.786,45.7985,45.7797,45.7923,11900.0
2014-05-08 11:20:00,73.15,73.16,73.11,73.11,16300.0,45.7923,45.7985,45.7672,45.7672,16300.0
2014-05-08 11:25:00,73.11,73.17,73.11,73.16,23300.0,45.7672,45.8048,45.7672,45.7985,23300.0
2014-05-08 11:30:00,73.16,73.22,73.15,73.19,42900.0,45.7985,45.8361,45.7923,45.8173,42900.0
2014-05-08 11:35:00,73.18,73.22,73.17,73.17,26800.0,45.811,45.8361,45.8048,45.8048,26800.0
2014-05-08 11:40:00,73.18,73.19,73.09,73.12,26500.0,45.811,45.8173,45.7547,45.7735,26500.0
2014-05-08 11:45:00,73.13,73.13,73.08,73.09,13100.0,45.7797,45.7797,45.7484,45.7547,13100.0
2014-05-08 11:50:00,73.09,73.15,73.09,73.15,15600.0,45.7547,45.7923,45.7547,45.7923,15600.0
2014-05-08 11:55:00,73.15,73.18,73.13,73.16,17100.0,45.7923,45.811,45.7797,45.7985,17100.0
2014-05-08 12:00:00,73.17,73.17,73.14,73.15,8700.0,45.8048,45.8048,45.786,45.7923,8700.0
2014-05-08 12:05:00,73.15,73.15,73.08,73.08,17500.0,45.7923,45.7923,45.7484,45.7484,17500.0
2014-05-08 12:10:00,73.08,73.1,73.05,73.05,20100.0,45.7484,45.761,45.7297,45.7297,20100.0
2014-05-08 12:15:00,73.05,73.13,73.01,73.11,36200.0,45.7297,45.7797,45.7046,45.7672,36200.0
2014-05-08 12:20:00,73.1,73.16,73.1,73.15,16900.0,45.761,45.7985,45.761,45.7923,16900.0
2014-05-08 12:25:00,73.15,73.17,73.14,73.14,9100.0,45.7923,45.8048,45.786,45.786,9100.0
2014-05-08 12:30:00,73.14,73.16,73.1,73.11,12700.0,45.786,45.7985,45.761,45.7672,12700.0
2014-05-08 12:35:00,73.11,73.11,73.05,73.07,13600.0,45.7672,45.7672,45.7297,45.7422,13600.0
2014-05-08 12:40:00,73.08,73.11,73.06,73.1,11600.0,45.7484,45.7672,45.7359,45.761,11600.0
2014-05-08 12:45:00,73.09,73.11,73.08,73.08,9600.0,45.7547,45.7672,45.7484,45.7484,9600.0
2014-05-08 12:50:00,73.08,73.1,73.07,73.09,7000.0,45.7484,45.761,45.7422,45.7547,7000.0
2014-05-08 12:55:00,73.08,73.11,73.06,73.06,16700.0,45.7484,45.7672,45.7359,45.7359,16700.0
2014-05-08 13:00:00,73.06,73.06,72.95,72.97,49300.0,45.7359,45.7359,45.6671,45.6796,49300.0
2014-05-08 13:05:00,72.97,72.99,72.81,72.81,64200.0,45.6796,45.6921,45.5794,45.5794,64200.0
2014-05-08 13:10:00,72.81,72.88,72.77,72.88,61300.0,45.5794,45.6232,45.5544,45.6232,61300.0
2014-05-08 13:15:00,72.87,72.96,72.87,72.96,12600.0,45.617,45.6733,45.617,45.6733,12600.0
2014-05-08 13:20:00,72.96,73.03,72.96,73.01,21300.0,45.6733,45.7171,45.6733,45.7046,21300.0
2014-05-08 13:25:00,72.99,73.0,72.97,72.99,11500.0,45.6921,45.6984,45.6796,45.6921,11500.0
2014-05-08 13:30:00,72.99,73.0,72.97,72.99,10900.0,45.6921,45.6984,45.6796,45.6921,10900.0
2014-05-08 13:35:00,72.99,73.05,72.99,73.04,15900.0,45.6921,45.7297,45.6921,45.7234,15900.0
2014-05-08 13:40:00,73.05,73.08,73.05,73.06,10600.0,45.7297,45.7484,45.7297,45.7359,10600.0
2014-05-08 13:45:00,73.06,73.17,73.05,73.16,20900.0,45.7359,45.8048,45.7297,45.7985,20900.0
2014-05-08 13:50:00,73.16,73.17,73.08,73.09,9900.0,45.7985,45.8048,45.7484,45.7547,9900.0
2014-05-08 13:55:00,73.09,73.09,73.04,73.07,21800.0,45.7547,45.7547,45.7234,45.7422,21800.0
2014-05-08 14:00:00,73.06,73.07,72.94,72.95,35300.0,45.7359,45.7422,45.6608,45.6671,35300.0
2014-05-08 14:05:00,72.95,73.01,72.84,72.85,31700.0,45.6671,45.7046,45.5982,45.6045,31700.0
2014-05-08 14:10:00,72.84,72.85,72.77,72.8,31900.0,45.5982,45.6045,45.5544,45.5732,31900.0
2014-05-08 14:15:00,72.81,72.81,72.73,72.73,44500.0,45.5794,45.5794,45.5293,45.5293,44500.0
2014-05-08 14:20:00,72.73,72.75,72.69,72.75,32900.0,45.5293,45.5419,45.5043,45.5419,32900.0
2014-05-08 14:25:00,72.75,72.75,72.66,72.67,26800.0,45.5419,45.5419,45.4855,45.4918,26800.0
2014-05-08 14:30:00,72.67,72.67,72.59,72.61,41200.0,45.4918,45.4918,45.4417,45.4542,41200.0
2014-05-08 14:35:00,72.61,72.67,72.6,72.65,24200.0,45.4542,45.4918,45.448,45.4793,24200.0
2014-05-08 14:40:00,72.65,72.74,72.65,72.74,23300.0,45.4793,45.5356,45.4793,45.5356,23300.0
2014-05-08 14:45:00,72.73,72.74,72.7,72.74,19400.0,45.5293,45.5356,45.5106,45.5356,19400.0
2014-05-08 14:50:00,72.74,72.74,72.69,72.71,32300.0,45.5356,45.5356,45.5043,45.5168,32300.0
2014-05-08 14:55:00,72.7,72.73,72.68,72.68,33400.0,45.5106,45.5293,45.498,45.498,33400.0
2014-05-08 15:00:00,72.69,72.69,72.64,72.66,60400.0,45.5043,45.5043,45.473,45.4855,60400.0
2014-05-08 15:05:00,72.66,72.69,72.63,72.63,33100.0,45.4855,45.5043,45.4667,45.4667,33100.0
2014-05-08 15:10:00,72.63,72.67,72.62,72.67,21400.0,45.4667,45.4918,45.4605,45.4918,21400.0
2014-05-08 15:15:00,72.67,72.67,72.61,72.64,35000.0,45.4918,45.4918,45.4542,45.473,35000.0
2014-05-08 15:20:00,72.65,72.67,72.61,72.61,28800.0,45.4793,45.4918,45.4542,45.4542,28800.0
2014-05-08 15:25:00,72.62,72.72,72.61,72.71,37900.0,45.4605,45.5231,45.4542,45.5168,37900.0
2014-05-08 15:30:00,72.71,72.75,72.68,72.75,34800.0,45.5168,45.5419,45.498,45.5419,34800.0
2014-05-08 15:35:00,72.75,72.8,72.7,72.72,42200.0,45.5419,45.5732,45.5106,45.5231,42200.0
2014-05-08 15:40:00,72.73,72.82,72.71,72.82,55700.0,45.5293,45.5857,45.5168,45.5857,55700.0
2014-05-08 15:45:00,72.82,72.82,72.77,72.8,67300.0,45.5857,45.5857,45.5544,45.5732,67300.0
2014-05-08 15:50:00,72.8,72.87,72.79,72.87,66500.0,45.5732,45.617,45.5669,45.617,66500.0
2014-05-08 15:55:00,72.86,72.88,72.84,72.85,124200.0,45.6107,45.6232,45.5982,45.6045,124200.0
2014-05-09 09:30:00,72.82,73.04,72.62,72.7,71600.0,45.5857,45.7234,45.4605,45.5106,71600.0
2014-05-09 09:35:00,72.71,72.82,72.6,72.82,26400.0,45.5168,45.5857,45.448,45.5857,26400.0
2014-05-09 09:40:00,72.82,72.97,72.81,72.81,31200.0,45.5857,45.6796,45.5794,45.5794,31200.0
2014-05-09 09:45:00,72.82,72.9,72.77,72.84,56600.0,45.5857,45.6358,45.5544,45.5982,56600.0
2014-05-09 09:50:00,72.82,72.99,72.82,72.97,45000.0,45.5857,45.6921,45.5857,45.6796,45000.0
2014-05-09 09:55:00,72.98,72.98,72.82,72.82,20000.0,45.6858,45.6858,45.5857,45.5857,20000.0
2014-05-09 10:00:00,72.81,72.83,72.74,72.78,36700.0,45.5794,45.5919,45.5356,45.5606,36700.0
2014-05-09 10:05:00,72.79,72.81,72.67,72.71,19200.0,45.5669,45.5794,45.4918,45.5168,19200.0
2014-05-09 10:10:00,72.71,72.72,72.6,72.62,28400.0,45.5168,45.5231,45.448,45.4605,28400.0
2014-05-09 10:15:00,72.63,72.68,72.57,72.61,33200.0,45.4667,45.498,45.4292,45.4542,33200.0
2014-05-09 10:20:00,72.62,72.68,72.6,72.6,25000.0,45.4605,45.498,45.448,45.448,25000.0
2014-05-09 10:25:00,72.61,72.69,72.6,72.67,15700.0,45.4542,45.5043,45.448,45.4918,15700.0
2014-05-09 10:30:00,72.66,72.71,72.64,72.71,16700.0,45.4855,45.5168,45.473,45.5168,16700.0
2014-05-09 10:35:00,72.69,72.76,72.67,72.73,14800.0,45.5043,45.5481,45.4918,45.5293,14800.0
2014-05-09 10:40:00,72.72,72.81,72.71,72.81,16100.0,45.5231,45.5794,45.5168,45.5794,16100.0
2014-05-09 10:45:00,72.81,72.84,72.74,72.75,13200.0,45.5794,45.5982,45.5356,45.5419,13200.0
2014-05-09 10:50:00,72.73,72.81,72.71,72.81,37600.0,45.5293,45.5794,45.5168,45.5794,37600.0
2014-05-09 10:55:00,72.83,72.89,72.83,72.89,14800.0,45.5919,45.6295,45.5919,45.6295,14800.0
2014-05-09 11:00:00,72.86,72.9,72.83,72.86,20100.0,45.6107,45.6358,45.5919,45.6107,20100.0
2014-05-09 11:05:00,72.85,72.91,72.85,72.9,15900.0,45.6045,45.642,45.6045,45.6358,15900.0
2014-05-09 11:10:00,72.91,72.97,72.87,72.87,21600.0,45.642,45.6796,45.617,45.617,21600.0
2014-05-09 11:15:00,72.87,72.9,72.8,72.8,25100.0,45.617,45.6358,45.5732,45.5732,25100.0
2014-05-09 11:20:00,72.8,72.83,72.77,72.8,12200.0,45.5732,45.5919,45.5544,45.5732,12200.0
2014-05-09 11:25:00,72.8,72.86,72.79,72.85,28900.0,45.5732,45.6107,45.5669,45.6045,28900.0
2014-05-09 11:30:00,72.87,72.87,72.81,72.82,25400.0,45.617,45.617,45.5794,45.5857,25400.0
2014-05-09 11:35:00,72.82,72.84,72.71,72.74,24700.0,45.5857,45.5982,45.5168,45.5356,24700.0
2014-05-09 11:40:00,72.74,72.75,72.7,72.72,10100.0,45.5356,45.5419,45.5106,45.5231,10100.0
2014-05-09 11:45:00,72.72,72.73,72.65,72.66,19600.0,45.5231,45.5293,45.4793,45.4855,19600.0
2014-05-09 11:50:00,72.66,72.66,72.57,72.59,28800.0,45.4855,45.4855,45.4292,45.4417,28800.0
2014-05-09 11:55:00,72.6,72.6,72.45,72.46,39900.0,45.448,45.448,45.3541,45.3603,39900.0
2014-05-09 12:00:00,72.45,72.45,72.3,72.37,40900.0,45.3541,45.3541,45.2602,45.304,40900.0
2014-05-09 12:05:00,72.38,72.53,72.36,72.5,27700.0,45.3102,45.4041,45.2977,45.3854,27700.0
2014-05-09 12:10:00,72.5,72.5,72.37,72.41,31200.0,45.3854,45.3854,45.304,45.329,31200.0
2014-05-09 12:15:00,72.4,72.4,72.3,72.33,22600.0,45.3228,45.3228,45.2602,45.2789,22600.0
2014-05-09 12:20:00,72.33,72.42,72.33,72.41,19100.0,45.2789,45.3353,45.2789,45.329,19100.0
2014-05-09 12:25:00,72.42,72.44,72.4,72.41,15100.0,45.3353,45.3478,45.3228,45.329,15100.0
2014-05-09 12:30:00,72.42,72.5,72.42,72.46,11300.0,45.3353,45.3854,45.3353,45.3603,11300.0
2014-05-09 12:35:00,72.47,72.47,72.39,72.4,25600.0,45.3666,45.3666,45.3165,45.3228,25600.0
2014-05-09 12:40:00,72.39,72.46,72.39,72.46,18500.0,45.3165,45.3603,45.3165,45.3603,18500.0
2014-05-09 12:45:00,72.45,72.51,72.45,72.48,18300.0,45.3541,45.3916,45.3541,45.3728,18300.0
2014-05-09 12:50:00,72.46,72.46,72.4,72.4,18400.0,45.3603,45.3603,45.3228,45.3228,18400.0
2014-05-09 12:55:00,72.4,72.4,72.34,72.35,18200.0,45.3228,45.3228,45.2852,45.2915,18200.0
2014-05-09 13:00:00,72.36,72.4,72.35,72.37,11500.0,45.2977,45.3228,45.2915,45.304,11500.0
2014-05-09 13:05:00,72.38,72.47,72.38,72.41,23800.0,45.3102,45.3666,45.3102,45.329,23800.0
2014-05-09 13:10:00,72.42,72.48,72.41,72.47,19200.0,45.3353,45.3728,45.329,45.3666,19200.0
2014-05-09 13:15:00,72.46,72.52,72.46,72.5,45000.0,45.3603,45.3979,45.3603,45.3854,45000.0
2014-05-09 13:20:00,72.51,72.53,72.44,72.44,27700.0,45.3916,45.4041,45.3478,45.3478,27700.0
2014-05-09 13:25:00,72.44,72.44,72.33,72.33,32600.0,45.3478,45.3478,45.2789,45.2789,32600.0
2014-05-09 13:30:00,72.33,72.38,72.33,72.36,28400.0,45.2789,45.3102,45.2789,45.2977,28400.0
2014-05-09 13:35:00,72.36,72.38,72.31,72.32,16300.0,45.2977,45.3102,45.2664,45.2727,16300.0
2014-05-09 13:40:00,72.31,72.34,72.28,72.28,34700.0,45.2664,45.2852,45.2476,45.2476,34700.0
2014-05-09 13:45:00,72.27,72.28,72.26,72.27,35100.0,45.2414,45.2476,45.2351,45.2414,35100.0
2014-05-09 13:50:00,72.27,72.36,72.26,72.31,25400.0,45.2414,45.2977,45.2351,45.2664,25400.0
2014-05-09 13:55:00,72.3,72.31,72.26,72.26,24600.0,45.2602,45.2664,45.2351,45.2351,24600.0
2014-05-09 14:00:00,72.26,72.26,72.22,72.23,36400.0,45.2351,45.2351,45.2101,45.2163,36400.0
2014-05-09 14:05:00,72.23,72.26,72.23,72.24,18900.0,45.2163,45.2351,45.2163,45.2226,18900.0
2014-05-09 14:10:00,72.24,72.25,72.21,72.25,11900.0,45.2226,45.2289,45.2038,45.2289,11900.0
2014-05-09 14:15:00,72.24,72.25,72.2,72.22,40700.0,45.2226,45.2289,45.1976,45.2101,40700.0
2014-05-09 14:20:00,72.22,72.23,72.15,72.16,74600.0,45.2101,45.2163,45.1663,45.1725,74600.0
2014-05-09 14:25:00,72.15,72.19,72.13,72.13,23200.0,45.1663,45.1913,45.1537,45.1537,23200.0
2014-05-09 14:30:00,72.14,72.16,72.12,72.12,19000.0,45.16,45.1725,45.1475,45.1475,19000.0
2014-05-09 14:35:00,72.12,72.13,72.05,72.08,35900.0,45.1475,45.1537,45.1037,45.1224,35900.0
2014-05-09 14:40:00,72.08,72.08,71.98,71.99,70700.0,45.1224,45.1224,45.0598,45.0661,70700.0
2014-05-09 14:45:00,71.99,72.0,71.93,71.94,20300.0,45.0661,45.0724,45.0285,45.0348,20300.0
2014-05-09 14:50:00,71.95,71.98,71.9,71.93,59600.0,45.0411,45.0598,45.0098,45.0285,59600.0
2014-05-09 14:55:00,71.94,71.94,71.88,71.92,59000.0,45.0348,45.0348,44.9972,45.0223,59000.0
2014-05-09 15:00:00,71.93,72.03,71.93,71.99,141600.0,45.0285,45.0911,45.0285,45.0661,141600.0
2014-05-09 15:05:00,72.0,72.01,71.97,71.98,73700.0,45.0724,45.0786,45.0536,45.0598,73700.0
2014-05-09 15:10:00,71.98,72.01,71.9,71.91,75800.0,45.0598,45.0786,45.0098,45.016,75800.0
2014-05-09 15:15:00,71.91,71.91,71.86,71.91,114400.0,45.016,45.016,44.9847,45.016,114400.0
2014-05-09 15:20:00,71.9,71.91,71.84,71.91,54300.0,45.0098,45.016,44.9722,45.016,54300.0
2014-05-09 15:25:00,71.92,71.97,71.9,71.94,52400.0,45.0223,45.0536,45.0098,45.0348,52400.0
2014-05-09 15:30:00,71.94,71.97,71.92,71.95,42000.0,45.0348,45.0536,45.0223,45.0411,42000.0
2014-05-09 15:35:00,71.95,71.98,71.93,71.95,66200.0,45.0411,45.0598,45.0285,45.0411,66200.0
2014-05-09 15:40:00,71.95,71.96,71.92,71.93,51300.0,45.0411,45.0473,45.0223,45.0285,51300.0
2014-05-09 15:45:00,71.93,71.95,71.87,71.94,133600.0,45.0285,45.0411,44.991,45.0348,133600.0
2014-05-09 15:50:00,71.93,71.97,71.91,71.93,163800.0,45.0285,45.0536,45.016,45.0285,163800.0
2014-05-09 15:55:00,71.93,72.0,71.93,71.98,229700.0,45.0285,45.0724,45.0285,45.0598,229700.0
2014-05-12 09:30:00,72.21,72.21,71.88,71.92,82100.0,45.2038,45.2038,44.9972,45.0223,82100.0
2014-05-12 09:35:00,71.94,72.33,71.94,72.22,88900.0,45.0348,45.2789,45.0348,45.2101,88900.0
2014-05-12 09:40:00,72.22,72.34,72.18,72.27,55900.0,45.2101,45.2852,45.185,45.2414,55900.0
2014-05-12 09:45:00,72.28,72.33,72.11,72.11,55900.0,45.2476,45.2789,45.1412,45.1412,55900.0
2014-05-12 09:50:00,72.12,72.15,71.95,71.95,36400.0,45.1475,45.1663,45.0411,45.0411,36400.0
2014-05-12 09:55:00,71.96,71.97,71.65,71.82,68700.0,45.0473,45.0536,44.8533,44.9597,68700.0
2014-05-12 10:00:00,71.81,71.98,71.8,71.95,38700.0,44.9534,45.0598,44.9472,45.0411,38700.0
2014-05-12 10:05:00,71.96,71.96,71.81,71.86,38800.0,45.0473,45.0473,44.9534,44.9847,38800.0
2014-05-12 10:10:00,71.86,71.92,71.8,71.92,30000.0,44.9847,45.0223,44.9472,45.0223,30000.0
2014-05-12 10:15:00,71.91,71.92,71.77,71.78,52000.0,45.016,45.0223,44.9284,44.9346,52000.0
2014-05-12 10:20:00,71.78,71.8,71.58,71.6,43100.0,44.9346,44.9472,44.8094,44.822,43100.0
2014-05-12 10:25:00,71.6,71.71,71.59,71.71,36900.0,44.822,44.8908,44.8157,44.8908,36900.0
2014-05-12 10:30:00,71.72,71.78,71.67,71.77,27400.0,44.8971,44.9346,44.8658,44.9284,27400.0
2014-05-12 10:35:00,71.77,71.79,71.63,71.63,44500.0,44.9284,44.9409,44.8407,44.8407,44500.0
2014-05-12 10:40:00,71.63,71.71,71.61,71.7,36400.0,44.8407,44.8908,44.8282,44.8846,36400.0
2014-05-12 10:45:00,71.7,71.72,71.56,71.57,47900.0,44.8846,44.8971,44.7969,44.8032,47900.0
2014-05-12 10:50:00,71.58,71.67,71.58,71.64,31400.0,44.8094,44.8658,44.8094,44.847,31400.0
2014-05-12 10:55:00,71.64,71.68,71.63,71.63,32500.0,44.847,44.872,44.8407,44.8407,32500.0
2014-05-12 11:00:00,71.64,71.7,71.63,71.67,19700.0,44.847,44.8846,44.8407,44.8658,19700.0
2014-05-12 11:05:00,71.67,71.8,71.64,71.79,47700.0,44.8658,44.9472,44.847,44.9409,47700.0
2014-05-12 11:10:00,71.79,71.84,71.77,71.83,51700.0,44.9409,44.9722,44.9284,44.9659,51700.0
2014-05-12 11:15:00,71.82,71.87,71.82,71.85,54600.0,44.9597,44.991,44.9597,44.9785,54600.0
2014-05-12 11:20:00,71.84,71.86,71.8,71.84,43900.0,44.9722,44.9847,44.9472,44.9722,43900.0
2014-05-12 11:25:00,71.83,71.86,71.83,71.86,19200.0,44.9659,44.9847,44.9659,44.9847,19200.0
2014-05-12 11:30:00,71.85,71.93,71.85,71.91,35700.0,44.9785,45.0285,44.9785,45.016,35700.0
2014-05-12 11:35:00,71.92,71.93,71.86,71.92,27800.0,45.0223,45.0285,44.9847,45.0223,27800.0
2014-05-12 11:40:00,71.92,71.95,71.91,71.95,13100.0,45.0223,45.0411,45.016,45.0411,13100.0
2014-05-12 11:45:00,71.94,71.97,71.92,71.97,20900.0,45.0348,45.0536,45.0223,45.0536,20900.0
2014-05-12 11:50:00,71.97,71.98,71.9,71.91,15500.0,45.0536,45.0598,45.0098,45.016,15500.0
2014-05-12 11:55:00,71.92,71.94,71.88,71.94,11100.0,45.0223,45.0348,44.9972,45.0348,11100.0
2014-05-12 12:00:00,71.95,71.95,71.86,71.86,32000.0,45.0411,45.0411,44.9847,44.9847,32000.0
2014-05-12 12:05:00,71.86,71.87,71.85,71.87,26000.0,44.9847,44.991,44.9785,44.991,26000.0
2014-05-12 12:10:00,71.87,71.88,71.79,71.83,39400.0,44.991,44.9972,44.9409,44.9659,39400.0
2014-05-12 12:15:00,71.84,71.87,71.82,71.85,24600.0,44.9722,44.991,44.9597,44.9785,24600.0
2014-05-12 12:20:00,71.84,71.84,71.77,71.77,30400.0,44.9722,44.9722,44.9284,44.9284,30400.0
2014-05-12 12:25:00,71.77,71.77,71.71,71.73,19500.0,44.9284,44.9284,44.8908,44.9033,19500.0
2014-05-12 12:30:00,71.74,71.76,71.71,71.71,29200.0,44.9096,44.9221,44.8908,44.8908,29200.0
2014-05-12 12:35:00,71.71,71.74,71.69,71.69,15600.0,44.8908,44.9096,44.8783,44.8783,15600.0
2014-05-12 12:40:00,71.7,71.78,71.68,71.77,29700.0,44.8846,44.9346,44.872,44.9284,29700.0
2014-05-12 12:45:00,71.78,71.82,71.78,71.82,13900.0,44.9346,44.9597,44.9346,44.9597,13900.0
2014-05-12 12:50:00,71.83,71.91,71.83,71.91,65700.0,44.9659,45.016,44.9659,45.016,65700.0
2014-05-12 12:55:00,71.9,71.91,71.86,71.89,27500.0,45.0098,45.016,44.9847,45.0035,27500.0
2014-05-12 13:00:00,71.89,71.91,71.84,71.85,45500.0,45.0035,45.016,44.9722,44.9785,45500.0
2014-05-12 13:05:00,71.85,71.86,71.82,71.84,22100.0,44.9785,44.9847,44.9597,44.9722,22100.0
2014-05-12 13:10:00,71.83,71.87,71.83,71.86,14400.0,44.9659,44.991,44.9659,44.9847,14400.0
2014-05-12 13:15:00,71.85,71.91,71.84,71.85,23500.0,44.9785,45.016,44.9722,44.9785,23500.0
2014-05-12 13:20:00,71.85,71.86,71.79,71.79,13600.0,44.9785,44.9847,44.9409,44.9409,13600.0
2014-05-12 13:25:00,71.78,71.8,71.74,71.79,15600.0,44.9346,44.9472,44.9096,44.9409,15600.0
2014-05-12 13:30:00,71.8,71.82,71.75,71.75,13100.0,44.9472,44.9597,44.9159,44.9159,13100.0
2014-05-12 13:35:00,71.75,71.77,71.72,71.74,14400.0,44.9159,44.9284,44.8971,44.9096,14400.0
2014-05-12 13:40:00,71.74,71.76,71.67,71.67,14100.0,44.9096,44.9221,44.8658,44.8658,14100.0
2014-05-12 13:45:00,71.67,71.71,71.67,71.71,21300.0,44.8658,44.8908,44.8658,44.8908,21300.0
2014-05-12 13:50:00,71.7,71.75,71.69,71.7,22500.0,44.8846,44.9159,44.8783,44.8846,22500.0
2014-05-12 13:55:00,71.7,71.7,71.66,71.67,18900.0,44.8846,44.8846,44.8595,44.8658,18900.0
2014-05-12 14:00:00,71.67,71.73,71.67,71.73,10400.0,44.8658,44.9033,44.8658,44.9033,10400.0
2014-05-12 14:05:00,71.73,71.8,71.73,71.75,42500.0,44.9033,44.9472,44.9033,44.9159,42500.0
2014-05-12 14:10:00,71.76,71.8,71.73,71.79,37700.0,44.9221,44.9472,44.9033,44.9409,37700.0
2014-05-12 14:15:00,71.78,71.8,71.74,71.76,55600.0,44.9346,44.9472,44.9096,44.9221,55600.0
2014-05-12 14:20:00,71.74,71.75,71.67,71.67,25300.0,44.9096,44.9159,44.8658,44.8658,25300.0
2014-05-12 14:25:00,71.67,71.68,71.63,71.68,31400.0,44.8658,44.872,44.8407,44.872,31400.0
2014-05-12 14:30:00,71.68,71.71,71.65,71.66,15800.0,44.872,44.8908,44.8533,44.8595,15800.0
2014-05-12 14:35:00,71.66,71.66,71.61,71.63,20100.0,44.8595,44.8595,44.8282,44.8407,20100.0
2014-05-12 14:40:00,71.63,71.7,71.62,71.68,21000.0,44.8407,44.8846,44.8345,44.872,21000.0
2014-05-12 14:45:00,71.68,71.69,71.63,71.65,31000.0,44.872,44.8783,44.8407,44.8533,31000.0
2014-05-12 14:50:00,71.65,71.67,71.62,71.66,29300.0,44.8533,44.8658,44.8345,44.8595,29300.0
2014-05-12 14:55:00,71.66,71.67,71.62,71.64,30600.0,44.8595,44.8658,44.8345,44.847,30600.0
2014-05-12 15:00:00,71.64,71.69,71.64,71.69,33900.0,44.847,44.8783,44.847,44.8783,33900.0
2014-05-12 15:05:00,71.69,71.69,71.62,71.64,29200.0,44.8783,44.8783,44.8345,44.847,29200.0
2014-05-12 15:10:00,71.64,71.65,71.62,71.63,20600.0,44.847,44.8533,44.8345,44.8407,20600.0
2014-05-12 15:15:00,71.63,71.68,71.62,71.67,57100.0,44.8407,44.872,44.8345,44.8658,57100.0
2014-05-12 15:20:00,71.66,71.67,71.61,71.64,34500.0,44.8595,44.8658,44.8282,44.847,34500.0
2014-05-12 15:25:00,71.64,71.65,71.6,71.64,52100.0,44.847,44.8533,44.822,44.847,52100.0
2014-05-12 15:30:00,71.63,71.68,71.63,71.67,31800.0,44.8407,44.872,44.8407,44.8658,31800.0
2014-05-12 15:35:00,71.67,71.75,71.67,71.75,47700.0,44.8658,44.9159,44.8658,44.9159,47700.0
2014-05-12 15:40:00,71.75,71.82,71.74,71.81,67200.0,44.9159,44.9597,44.9096,44.9534,67200.0
2014-05-12 15:45:00,71.81,71.84,71.78,71.81,74400.0,44.9534,44.9722,44.9346,44.9534,74400.0
2014-05-12 15:50:00,71.81,71.81,71.75,71.79,73000.0,44.9534,44.9534,44.9159,44.9409,73000.0
2014-05-12 15:55:00,71.79,71.81,71.74,71.77,176100.0,44.9409,44.9534,44.9096,44.9284,176100.0
2014-05-13 09:30:00,72.02,72.14,71.71,72.05,77800.0,45.0849,45.16,44.8908,45.1037,77800.0
2014-05-13 09:35:00,72.08,72.2,71.99,72.05,31000.0,45.1224,45.1976,45.0661,45.1037,31000.0
2014-05-13 09:40:00,72.05,72.22,72.05,72.13,43900.0,45.1037,45.2101,45.1037,45.1537,43900.0
2014-05-13 09:45:00,72.11,72.15,72.02,72.05,27000.0,45.1412,45.1663,45.0849,45.1037,27000.0
2014-05-13 09:50:00,72.05,72.08,71.95,71.99,38800.0,45.1037,45.1224,45.0411,45.0661,38800.0
2014-05-13 09:55:00,71.99,71.99,71.86,71.87,66300.0,45.0661,45.0661,44.9847,44.991,66300.0
2014-05-13 10:00:00,71.86,71.9,71.81,71.88,19600.0,44.9847,45.0098,44.9534,44.9972,19600.0
2014-05-13 10:05:00,71.88,71.93,71.79,71.79,30200.0,44.9972,45.0285,44.9409,44.9409,30200.0
2014-05-13 10:10:00,71.79,71.89,71.78,71.79,32400.0,44.9409,45.0035,44.9346,44.9409,32400.0
2014-05-13 10:15:00,71.79,71.9,71.79,71.89,23800.0,44.9409,45.0098,44.9409,45.0035,23800.0
2014-05-13 10:20:00,71.88,71.89,71.76,71.77,42800.0,44.9972,45.0035,44.9221,44.9284,42800.0
2014-05-13 10:25:00,71.77,71.78,71.72,71.77,23700.0,44.9284,44.9346,44.8971,44.9284,23700.0
2014-05-13 10:30:00,71.77,71.77,71.68,71.68,34000.0,44.9284,44.9284,44.872,44.872,34000.0
2014-05-13 10:35:00,71.68,71.69,71.63,71.68,83600.0,44.872,44.8783,44.8407,44.872,83600.0
2014-05-13 10:40:00,71.69,71.78,71.69,71.76,30700.0,44.8783,44.9346,44.8783,44.9221,30700.0
2014-05-13 10:45:00,71.75,71.8,71.72,71.74,32600.0,44.9159,44.9472,44.8971,44.9096,32600.0
2014-05-13 10:50:00,71.74,71.78,71.73,71.75,21200.0,44.9096,44.9346,44.9033,44.9159,21200.0
2014-05-13 10:55:00,71.76,71.81,71.74,71.81,30400.0,44.9221,44.9534,44.9096,44.9534,30400.0
2014-05-13 11:00:00,71.81,71.89,71.81,71.84,23700.0,44.9534,45.0035,44.9534,44.9722,23700.0
2014-05-13 11:05:00,71.84,71.92,71.83,71.88,32800.0,44.9722,45.0223,44.9659,44.9972,32800.0
2014-05-13 11:10:00,71.88,71.9,71.86,71.89,34500.0,44.9972,45.0098,44.9847,45.0035,34500.0
2014-05-13 11:15:00,71.89,71.95,71.89,71.94,18600.0,45.0035,45.0411,45.0035,45.0348,18600.0
2014-05-13 11:20:00,71.94,71.99,71.86,71.86,19600.0,45.0348,45.0661,44.9847,44.9847,19600.0
2014-05-13 11:25:00,71.87,71.87,71.77,71.79,17900.0,44.991,44.991,44.9284,44.9409,17900.0
2014-05-13 11:30:00,71.79,71.89,71.79,71.86,12000.0,44.9409,45.0035,44.9409,44.9847,12000.0
2014-05-13 11:35:00,71.85,71.92,71.84,71.9,11400.0,44.9785,45.0223,44.9722,45.0098,11400.0
2014-05-13 11:40:00,71.89,71.95,71.83,71.84,21100.0,45.0035,45.0411,44.9659,44.9722,21100.0
2014-05-13 11:45:00,71.84,71.92,71.83,71.92,14800.0,44.9722,45.0223,44.9659,45.0223,14800.0
2014-05-13 11:50:00,71.92,71.92,71.85,71.88,16900.0,45.0223,45.0223,44.9785,44.9972,16900.0
2014-05-13 11:55:00,71.88,71.91,71.81,71.81,16300.0,44.9972,45.016,44.9534,44.9534,16300.0
2014-05-13 12:00:00,71.81,71.86,71.8,71.84,15800.0,44.9534,44.9847,44.9472,44.9722,15800.0
2014-05-13 12:05:00,71.83,71.84,71.76,71.8,37600.0,44.9659,44.9722,44.9221,44.9472,37600.0
2014-05-13 12:10:00,71.79,71.8,71.7,71.7,29300.0,44.9409,44.9472,44.8846,44.8846,29300.0
2014-05-13 12:15:00,71.7,71.79,71.68,71.79,52100.0,44.8846,44.9409,44.872,44.9409,52100.0
2014-05-13 12:20:00,71.79,71.81,71.73,71.73,18900.0,44.9409,44.9534,44.9033,44.9033,18900.0
2014-05-13 12:25:00,71.72,71.88,71.72,71.88,21800.0,44.8971,44.9972,44.8971,44.9972,21800.0
2014-05-13 12:30:00,71.87,71.95,71.85,71.88,21800.0,44.991,45.0411,44.9785,44.9972,21800.0
2014-05-13 12:35:00,71.87,71.95,71.86,71.94,21500.0,44.991,45.0411,44.9847,45.0348,21500.0
2014-05-13 12:40:00,71.94,72.03,71.93,72.01,73200.0,45.0348,45.0911,45.0285,45.0786,73200.0
2014-05-13 12:45:00,72.01,72.07,72.0,72.04,20500.0,45.0786,45.1162,45.0724,45.0974,20500.0
2014-05-13 12:50:00,72.05,72.08,71.96,71.97,24100.0,45.1037,45.1224,45.0473,45.0536,24100.0
2014-05-13 12:55:00,71.96,71.99,71.94,71.96,14400.0,45.0473,45.0661,45.0348,45.0473,14400.0
2014-05-13 13:00:00,71.97,71.98,71.91,71.93,26200.0,45.0536,45.0598,45.016,45.0285,26200.0
2014-05-13 13:05:00,71.94,71.94,71.87,71.89,13500.0,45.0348,45.0348,44.991,45.0035,13500.0
2014-05-13 13:10:00,71.88,71.88,71.8,71.86,25900.0,44.9972,44.9972,44.9472,44.9847,25900.0
2014-05-13 13:15:00,71.85,71.91,71.83,71.87,54500.0,44.9785,45.016,44.9659,44.991,54500.0
2014-05-13 13:20:00,71.87,71.89,71.79,71.87,21000.0,44.991,45.0035,44.9409,44.991,21000.0
2014-05-13 13:25:00,71.88,71.88,71.86,71.87,6500.0,44.9972,44.9972,44.9847,44.991,6500.0
2014-05-13 13:30:00,71.87,71.88,71.84,71.85,12700.0,44.991,44.9972,44.9722,44.9785,12700.0
2014-05-13 13:35:00,71.85,71.86,71.79,71.8,23300.0,44.9785,44.9847,44.9409,44.9472,23300.0
2014-05-13 13:40:00,71.79,71.81,71.75,71.76,21600.0,44.9409,44.9534,44.9159,44.9221,21600.0
2014-05-13 13:45:00,71.77,71.83,71.77,71.8,18200.0,44.9284,44.9659,44.9284,44.9472,18200.0
2014-05-13 13:50:00,71.8,71.83,71.79,71.79,11400.0,44.9472,44.9659,44.9409,44.9409,11400.0
2014-05-13 13:55:00,71.79,71.79,71.72,71.72,26100.0,44.9409,44.9409,44.8971,44.8971,26100.0
2014-05-13 14:00:00,71.72,71.76,71.71,71.74,23100.0,44.8971,44.9221,44.8908,44.9096,23100.0
2014-05-13 14:05:00,71.73,71.75,71.68,71.7,12300.0,44.9033,44.9159,44.872,44.8846,12300.0
2014-05-13 14:10:00,71.71,71.71,71.67,71.69,21600.0,44.8908,44.8908,44.8658,44.8783,21600.0
2014-05-13 14:15:00,71.7,71.7,71.65,71.66,25500.0,44.8846,44.8846,44.8533,44.8595,25500.0
2014-05-13 14:20:00,71.65,71.66,71.58,71.62,30800.0,44.8533,44.8595,44.8094,44.8345,30800.0
2014-05-13 14:25:00,71.62,71.64,71.6,71.64,16800.0,44.8345,44.847,44.822,44.847,16800.0
2014-05-13 14:30:00,71.64,71.65,71.59,71.61,19100.0,44.847,44.8533,44.8157,44.8282,19100.0
2014-05-13 14:35:00,71.61,71.63,71.57,71.57,24200.0,44.8282,44.8407,44.8032,44.8032,24200.0
2014-05-13 14:40:00,71.57,71.63,71.55,71.63,15700.0,44.8032,44.8407,44.7907,44.8407,15700.0
2014-05-13 14:45:00,71.62,71.7,71.62,71.7,41200.0,44.8345,44.8846,44.8345,44.8846,41200.0
2014-05-13 14:50:00,71.69,71.79,71.68,71.77,53500.0,44.8783,44.9409,44.872,44.9284,53500.0
2014-05-13 14:55:00,71.78,71.8,71.74,71.76,75000.0,44.9346,44.9472,44.9096,44.9221,75000.0
2014-05-13 15:00:00,71.76,71.79,71.74,71.74,18200.0,44.9221,44.9409,44.9096,44.9096,18200.0
2014-05-13 15:05:00,71.75,71.8,71.75,71.77,17700.0,44.9159,44.9472,44.9159,44.9284,17700.0
2014-05-13 15:10:00,71.76,71.8,71.75,71.8,18700.0,44.9221,44.9472,44.9159,44.9472,18700.0
2014-05-13 15:15:00,71.8,71.81,71.78,71.8,22800.0,44.9472,44.9534,44.9346,44.9472,22800.0
2014-05-13 15:20:00,71.8,71.81,71.77,71.77,69400.0,44.9472,44.9534,44.9284,44.9284,69400.0
2014-05-13 15:25:00,71.76,71.79,71.75,71.77,33600.0,44.9221,44.9409,44.9159,44.9284,33600.0
2014-05-13 15:30:00,71.77,71.81,71.73,71.73,63800.0,44.9284,44.9534,44.9033,44.9033,63800.0
2014-05-13 15:35:00,71.74,71.75,71.71,71.71,38100.0,44.9096,44.9159,44.8908,44.8908,38100.0
2014-05-13 15:40:00,71.72,71.72,71.66,71.72,77700.0,44.8971,44.8971,44.8595,44.8971,77700.0
2014-05-13 15:45:00,71.72,71.74,71.7,71.72,99100.0,44.8971,44.9096,44.8846,44.8971,99100.0
2014-05-13 15:50:00,71.71,71.73,71.67,71.69,98800.0,44.8908,44.9033,44.8658,44.8783,98800.0
2014-05-13 15:55:00,71.69,71.76,71.68,71.73,122900.0,44.8783,44.9221,44.872,44.9033,122900.0
2014-05-14 09:30:00,71.14,71.45,71.09,71.29,71800.0,45.0214,45.2176,44.9897,45.1163,71800.0
2014-05-14 09:35:00,71.3,71.43,71.28,71.32,30100.0,45.1226,45.2049,45.11,45.1353,30100.0
2014-05-14 09:40:00,71.29,71.32,71.21,71.29,17800.0,45.1163,45.1353,45.0657,45.1163,17800.0
2014-05-14 09:45:00,71.31,71.32,71.15,71.22,51700.0,45.129,45.1353,45.0277,45.072,51700.0
2014-05-14 09:50:00,71.24,71.27,71.13,71.15,33400.0,45.0847,45.1037,45.0151,45.0277,33400.0
2014-05-14 09:55:00,71.15,71.19,71.0,71.04,31200.0,45.0277,45.053,44.9328,44.9581,31200.0
2014-05-14 10:00:00,71.04,71.12,70.95,70.95,13900.0,44.9581,45.0087,44.9012,44.9012,13900.0
2014-05-14 10:05:00,70.98,71.02,70.9,70.91,56600.0,44.9201,44.9454,44.8695,44.8758,56600.0
2014-05-14 10:10:00,70.91,71.03,70.91,70.99,65400.0,44.8758,44.9518,44.8758,44.9265,65400.0
2014-05-14 10:15:00,70.99,71.05,70.85,71.05,54900.0,44.9265,44.9644,44.8379,44.9644,54900.0
2014-05-14 10:20:00,71.04,71.17,71.04,71.08,23800.0,44.9581,45.0404,44.9581,44.9834,23800.0
2014-05-14 10:25:00,71.11,71.12,71.03,71.04,37800.0,45.0024,45.0087,44.9518,44.9581,37800.0
2014-05-14 10:30:00,71.05,71.16,71.05,71.11,45600.0,44.9644,45.034,44.9644,45.0024,45600.0
2014-05-14 10:35:00,71.1,71.17,71.03,71.13,48700.0,44.9961,45.0404,44.9518,45.0151,48700.0
2014-05-14 10:40:00,71.12,71.28,71.09,71.27,46500.0,45.0087,45.11,44.9897,45.1037,46500.0
2014-05-14 10:45:00,71.28,71.33,71.25,71.33,68900.0,45.11,45.1416,45.091,45.1416,68900.0
2014-05-14 10:50:00,71.33,71.4,71.33,71.39,25500.0,45.1416,45.1859,45.1416,45.1796,25500.0
2014-05-14 10:55:00,71.38,71.4,71.35,71.39,23600.0,45.1733,45.1859,45.1543,45.1796,23600.0
2014-05-14 11:00:00,71.39,71.41,71.31,71.32,16900.0,45.1796,45.1923,45.129,45.1353,16900.0
2014-05-14 11:05:00,71.32,71.35,71.29,71.34,37700.0,45.1353,45.1543,45.1163,45.148,37700.0
2014-05-14 11:10:00,71.34,71.38,71.29,71.3,61400.0,45.148,45.1733,45.1163,45.1226,61400.0
2014-05-14 11:15:00,71.29,71.32,71.24,71.31,21600.0,45.1163,45.1353,45.0847,45.129,21600.0
2014-05-14 11:20:00,71.31,71.43,71.31,71.41,29100.0,45.129,45.2049,45.129,45.1923,29100.0
2014-05-14 11:25:00,71.43,71.62,71.42,71.6,27900.0,45.2049,45.3252,45.1986,45.3125,27900.0
2014-05-14 11:30:00,71.6,71.6,71.4,71.43,23000.0,45.3125,45.3125,45.1859,45.2049,23000.0
2014-05-14 11:35:00,71.42,71.56,71.42,71.46,14900.0,45.1986,45.2872,45.1986,45.2239,14900.0
2014-05-14 11:40:00,71.47,71.51,71.42,71.46,20200.0,45.2302,45.2555,45.1986,45.2239,20200.0
2014-05-14 11:45:00,71.46,71.49,71.42,71.46,24800.0,45.2239,45.2429,45.1986,45.2239,24800.0
2014-05-14 11:50:00,71.47,71.52,71.45,71.47,17300.0,45.2302,45.2619,45.2176,45.2302,17300.0
2014-05-14 11:55:00,71.49,71.54,71.45,71.53,28100.0,45.2429,45.2745,45.2176,45.2682,28100.0
2014-05-14 12:00:00,71.54,71.54,71.49,71.49,6800.0,45.2745,45.2745,45.2429,45.2429,6800.0
2014-05-14 12:05:00,71.48,71.55,71.44,71.55,17300.0,45.2366,45.2809,45.2112,45.2809,17300.0
2014-05-14 12:10:00,71.54,71.56,71.48,71.5,36000.0,45.2745,45.2872,45.2366,45.2492,36000.0
2014-05-14 12:15:00,71.49,71.51,71.48,71.51,12900.0,45.2429,45.2555,45.2366,45.2555,12900.0
2014-05-14 12:20:00,71.51,71.54,71.51,71.53,10700.0,45.2555,45.2745,45.2555,45.2682,10700.0
2014-05-14 12:25:00,71.53,71.59,71.53,71.59,21500.0,45.2682,45.3062,45.2682,45.3062,21500.0
2014-05-14 12:30:00,71.59,71.63,71.56,71.61,16100.0,45.3062,45.3315,45.2872,45.3188,16100.0
2014-05-14 12:35:00,71.61,71.7,71.59,71.7,22600.0,45.3188,45.3758,45.3062,45.3758,22600.0
2014-05-14 12:40:00,71.7,71.73,71.63,71.63,11600.0,45.3758,45.3948,45.3315,45.3315,11600.0
2014-05-14 12:45:00,71.63,71.65,71.59,71.65,10700.0,45.3315,45.3441,45.3062,45.3441,10700.0
2014-05-14 12:50:00,71.65,71.71,71.62,71.64,17900.0,45.3441,45.3821,45.3252,45.3378,17900.0
2014-05-14 12:55:00,71.65,71.67,71.64,71.65,20500.0,45.3441,45.3568,45.3378,45.3441,20500.0
2014-05-14 13:00:00,71.65,71.67,71.56,71.61,66700.0,45.3441,45.3568,45.2872,45.3188,66700.0
2014-05-14 13:05:00,71.59,71.61,71.58,71.59,7200.0,45.3062,45.3188,45.2998,45.3062,7200.0
2014-05-14 13:10:00,71.59,71.59,71.56,71.58,8600.0,45.3062,45.3062,45.2872,45.2998,8600.0
2014-05-14 13:15:00,71.58,71.59,71.55,71.57,7600.0,45.2998,45.3062,45.2809,45.2935,7600.0
2014-05-14 13:20:00,71.57,71.62,71.57,71.57,16600.0,45.2935,45.3252,45.2935,45.2935,16600.0
2014-05-14 13:25:00,71.57,71.61,71.57,71.58,6800.0,45.2935,45.3188,45.2935,45.2998,6800.0
2014-05-14 13:30:00,71.57,71.58,71.48,71.53,13400.0,45.2935,45.2998,45.2366,45.2682,13400.0
2014-05-14 13:35:00,71.52,71.52,71.49,71.52,10500.0,45.2619,45.2619,45.2429,45.2619,10500.0
2014-05-14 13:40:00,71.53,71.55,71.51,71.51,14700.0,45.2682,45.2809,45.2555,45.2555,14700.0
2014-05-14 13:45:00,71.51,71.53,71.49,71.51,13300.0,45.2555,45.2682,45.2429,45.2555,13300.0
2014-05-14 13:50:00,71.51,71.54,71.49,71.49,15500.0,45.2555,45.2745,45.2429,45.2429,15500.0
2014-05-14 13:55:00,71.49,71.49,71.45,71.49,11400.0,45.2429,45.2429,45.2176,45.2429,11400.0
2014-05-14 14:00:00,71.5,71.52,71.48,71.49,6200.0,45.2492,45.2619,45.2366,45.2429,6200.0
2014-05-14 14:05:00,71.49,71.5,71.38,71.38,29900.0,45.2429,45.2492,45.1733,45.1733,29900.0
2014-05-14 14:10:00,71.38,71.42,71.37,71.4,13800.0,45.1733,45.1986,45.1669,45.1859,13800.0
2014-05-14 14:15:00,71.41,71.45,71.4,71.42,10400.0,45.1923,45.2176,45.1859,45.1986,10400.0
2014-05-14 14:20:00,71.42,71.43,71.39,71.39,6400.0,45.1986,45.2049,45.1796,45.1796,6400.0
2014-05-14 14:25:00,71.4,71.41,71.38,71.4,4500.0,45.1859,45.1923,45.1733,45.1859,4500.0
2014-05-14 14:30:00,71.41,71.41,71.33,71.35,16800.0,45.1923,45.1923,45.1416,45.1543,16800.0
2014-05-14 14:35:00,71.33,71.38,71.33,71.38,9100.0,45.1416,45.1733,45.1416,45.1733,9100.0
2014-05-14 14:40:00,71.38,71.41,71.38,71.39,9400.0,45.1733,45.1923,45.1733,45.1796,9400.0
2014-05-14 14:45:00,71.39,71.39,71.34,71.37,13600.0,45.1796,45.1796,45.148,45.1669,13600.0
2014-05-14 14:50:00,71.37,71.42,71.35,71.39,17600.0,45.1669,45.1986,45.1543,45.1796,17600.0
2014-05-14 14:55:00,71.41,71.42,71.38,71.38,6200.0,45.1923,45.1986,45.1733,45.1733,6200.0
2014-05-14 15:00:00,71.39,71.39,71.31,71.35,15800.0,45.1796,45.1796,45.129,45.1543,15800.0
2014-05-14 15:05:00,71.35,71.36,71.22,71.23,23100.0,45.1543,45.1606,45.072,45.0783,23100.0
2014-05-14 15:10:00,71.22,71.24,71.22,71.23,10000.0,45.072,45.0847,45.072,45.0783,10000.0
2014-05-14 15:15:00,71.24,71.24,71.2,71.22,21000.0,45.0847,45.0847,45.0594,45.072,21000.0
2014-05-14 15:20:00,71.22,71.22,71.2,71.22,10300.0,45.072,45.072,45.0594,45.072,10300.0
2014-05-14 15:25:00,71.22,71.28,71.21,71.27,23200.0,45.072,45.11,45.0657,45.1037,23200.0
2014-05-14 15:30:00,71.27,71.28,71.22,71.23,27100.0,45.1037,45.11,45.072,45.0783,27100.0
2014-05-14 15:35:00,71.24,71.24,71.21,71.21,20700.0,45.0847,45.0847,45.0657,45.0657,20700.0
2014-05-14 15:40:00,71.22,71.26,71.21,71.22,50900.0,45.072,45.0973,45.0657,45.072,50900.0
2014-05-14 15:45:00,71.23,71.25,71.18,71.2,53200.0,45.0783,45.091,45.0467,45.0594,53200.0
2014-05-14 15:50:00,71.2,71.24,71.2,71.22,51200.0,45.0594,45.0847,45.0594,45.072,51200.0
2014-05-14 15:55:00,71.23,71.28,71.22,71.26,158300.0,45.0783,45.11,45.072,45.0973,158300.0
2014-05-15 09:30:00,71.41,71.55,71.32,71.48,55700.0,45.1923,45.2809,45.1353,45.2366,55700.0
2014-05-15 09:35:00,71.49,71.76,71.42,71.66,29300.0,45.2429,45.4138,45.1986,45.3505,29300.0
2014-05-15 09:40:00,71.63,71.66,71.43,71.43,36400.0,45.3315,45.3505,45.2049,45.2049,36400.0
2014-05-15 09:45:00,71.44,71.6,71.38,71.59,25000.0,45.2112,45.3125,45.1733,45.3062,25000.0
2014-05-15 09:50:00,71.58,71.77,71.58,71.75,45400.0,45.2998,45.4201,45.2998,45.4074,45400.0
2014-05-15 09:55:00,71.77,72.2,71.75,72.15,216300.0,45.4201,45.6922,45.4074,45.6606,216300.0
2014-05-15 10:00:00,72.14,72.15,71.98,72.02,47100.0,45.6542,45.6606,45.553,45.5783,47100.0
2014-05-15 10:05:00,72.01,72.05,71.9,72.0,60100.0,45.572,45.5973,45.5024,45.5656,60100.0
2014-05-15 10:10:00,72.01,72.14,71.97,72.07,77100.0,45.572,45.6542,45.5467,45.6099,77100.0
2014-05-15 10:15:00,72.06,72.17,72.06,72.14,53200.0,45.6036,45.6732,45.6036,45.6542,53200.0
2014-05-15 10:20:00,72.14,72.16,72.04,72.05,60400.0,45.6542,45.6669,45.591,45.5973,60400.0
2014-05-15 10:25:00,72.05,72.07,71.9,71.97,48100.0,45.5973,45.6099,45.5024,45.5467,48100.0
2014-05-15 10:30:00,71.97,72.03,71.94,72.02,42800.0,45.5467,45.5846,45.5277,45.5783,42800.0
2014-05-15 10:35:00,72.03,72.12,71.98,71.98,55700.0,45.5846,45.6416,45.553,45.553,55700.0
2014-05-15 10:40:00,71.98,72.04,71.92,71.94,37400.0,45.553,45.591,45.515,45.5277,37400.0
2014-05-15 10:45:00,71.94,71.96,71.83,71.83,31400.0,45.5277,45.5403,45.4581,45.4581,31400.0
2014-05-15 10:50:00,71.84,71.85,71.75,71.76,18900.0,45.4644,45.4707,45.4074,45.4138,18900.0
2014-05-15 10:55:00,71.77,71.77,71.7,71.74,14700.0,45.4201,45.4201,45.3758,45.4011,14700.0
2014-05-15 11:00:00,71.75,71.77,71.72,71.74,15700.0,45.4074,45.4201,45.3884,45.4011,15700.0
2014-05-15 11:05:00,71.74,71.81,71.7,71.75,19600.0,45.4011,45.4454,45.3758,45.4074,19600.0
2014-05-15 11:10:00,71.74,71.74,71.63,71.68,17500.0,45.4011,45.4011,45.3315,45.3631,17500.0
2014-05-15 11:15:00,71.69,71.7,71.64,71.68,11300.0,45.3695,45.3758,45.3378,45.3631,11300.0
2014-05-15 11:20:00,71.68,71.69,71.62,71.65,15600.0,45.3631,45.3695,45.3252,45.3441,15600.0
2014-05-15 11:25:00,71.65,71.66,71.58,71.63,45900.0,45.3441,45.3505,45.2998,45.3315,45900.0
2014-05-15 11:30:00,71.62,71.65,71.57,71.61,22100.0,45.3252,45.3441,45.2935,45.3188,22100.0
2014-05-15 11:35:00,71.61,71.69,71.61,71.67,21600.0,45.3188,45.3695,45.3188,45.3568,21600.0
2014-05-15 11:40:00,71.67,71.8,71.67,71.79,22800.0,45.3568,45.4391,45.3568,45.4327,22800.0
2014-05-15 11:45:00,71.8,71.81,71.75,71.79,18600.0,45.4391,45.4454,45.4074,45.4327,18600.0
2014-05-15 11:50:00,71.8,71.8,71.75,71.77,17400.0,45.4391,45.4391,45.4074,45.4201,17400.0
2014-05-15 11:55:00,71.77,71.79,71.73,71.74,14200.0,45.4201,45.4327,45.3948,45.4011,14200.0
2014-05-15 12:00:00,71.73,71.76,71.69,71.73,14900.0,45.3948,45.4138,45.3695,45.3948,14900.0
2014-05-15 12:05:00,71.74,71.77,71.73,71.75,18300.0,45.4011,45.4201,45.3948,45.4074,18300.0
2014-05-15 12:10:00,71.75,71.75,71.69,71.7,20100.0,45.4074,45.4074,45.3695,45.3758,20100.0
2014-05-15 12:15:00,71.71,71.72,71.71,71.72,10500.0,45.3821,45.3884,45.3821,45.3884,10500.0
2014-05-15 12:20:00,71.73,71.73,71.69,71.69,8800.0,45.3948,45.3948,45.3695,45.3695,8800.0
2014-05-15 12:25:00,71.69,71.74,71.68,71.73,12400.0,45.3695,45.4011,45.3631,45.3948,12400.0
2014-05-15 12:30:00,71.72,71.74,71.71,71.72,7800.0,45.3884,45.4011,45.3821,45.3884,7800.0
2014-05-15 12:35:00,71.72,71.72,71.66,71.68,9700.0,45.3884,45.3884,45.3505,45.3631,9700.0
2014-05-15 12:40:00,71.67,71.69,71.61,71.64,13000.0,45.3568,45.3695,45.3188,45.3378,13000.0
2014-05-15 12:45:00,71.63,71.69,71.63,71.69,5800.0,45.3315,45.3695,45.3315,45.3695,5800.0
2014-05-15 12:50:00,71.7,71.7,71.68,71.69,17300.0,45.3758,45.3758,45.3631,45.3695,17300.0
2014-05-15 12:55:00,71.69,71.71,71.68,71.71,17500.0,45.3695,45.3821,45.3631,45.3821,17500.0
2014-05-15 13:00:00,71.7,71.73,71.68,71.69,20900.0,45.3758,45.3948,45.3631,45.3695,20900.0
2014-05-15 13:05:00,71.69,71.69,71.64,71.67,13600.0,45.3695,45.3695,45.3378,45.3568,13600.0
2014-05-15 13:10:00,71.67,71.69,71.6,71.6,16100.0,45.3568,45.3695,45.3125,45.3125,16100.0
2014-05-15 13:15:00,71.61,71.62,71.55,71.56,13200.0,45.3188,45.3252,45.2809,45.2872,13200.0
2014-05-15 13:20:00,71.57,71.62,71.57,71.62,9900.0,45.2935,45.3252,45.2935,45.3252,9900.0
2014-05-15 13:25:00,71.61,71.63,71.57,71.6,9900.0,45.3188,45.3315,45.2935,45.3125,9900.0
2014-05-15 13:30:00,71.61,71.61,71.57,71.58,8700.0,45.3188,45.3188,45.2935,45.2998,8700.0
2014-05-15 13:35:00,71.58,71.58,71.53,71.55,9400.0,45.2998,45.2998,45.2682,45.2809,9400.0
2014-05-15 13:40:00,71.55,71.61,71.54,71.6,10400.0,45.2809,45.3188,45.2745,45.3125,10400.0
2014-05-15 13:45:00,71.61,71.61,71.57,71.57,9300.0,45.3188,45.3188,45.2935,45.2935,9300.0
2014-05-15 13:50:00,71.57,71.58,71.54,71.55,5700.0,45.2935,45.2998,45.2745,45.2809,5700.0
2014-05-15 13:55:00,71.54,71.61,71.54,71.59,17900.0,45.2745,45.3188,45.2745,45.3062,17900.0
2014-05-15 14:00:00,71.59,71.59,71.5,71.54,15000.0,45.3062,45.3062,45.2492,45.2745,15000.0
2014-05-15 14:05:00,71.54,71.56,71.52,71.52,15000.0,45.2745,45.2872,45.2619,45.2619,15000.0
2014-05-15 14:10:00,71.52,71.54,71.48,71.49,19500.0,45.2619,45.2745,45.2366,45.2429,19500.0
2014-05-15 14:15:00,71.49,71.51,71.45,71.46,16700.0,45.2429,45.2555,45.2176,45.2239,16700.0
2014-05-15 14:20:00,71.47,71.5,71.46,71.48,10400.0,45.2302,45.2492,45.2239,45.2366,10400.0
2014-05-15 14:25:00,71.49,71.49,71.43,71.43,7300.0,45.2429,45.2429,45.2049,45.2049,7300.0
2014-05-15 14:30:00,71.43,71.48,71.43,71.48,12600.0,45.2049,45.2366,45.2049,45.2366,12600.0
2014-05-15 14:35:00,71.48,71.49,71.42,71.45,11800.0,45.2366,45.2429,45.1986,45.2176,11800.0
2014-05-15 14:40:00,71.45,71.46,71.43,71.44,9800.0,45.2176,45.2239,45.2049,45.2112,9800.0
2014-05-15 14:45:00,71.44,71.46,71.42,71.42,13000.0,45.2112,45.2239,45.1986,45.1986,13000.0
2014-05-15 14:50:00,71.42,71.46,71.41,71.46,21200.0,45.1986,45.2239,45.1923,45.2239,21200.0
2014-05-15 14:55:00,71.45,71.46,71.42,71.44,33700.0,45.2176,45.2239,45.1986,45.2112,33700.0
2014-05-15 15:00:00,71.45,71.48,71.44,71.48,13100.0,45.2176,45.2366,45.2112,45.2366,13100.0
2014-05-15 15:05:00,71.48,71.48,71.43,71.46,25000.0,45.2366,45.2366,45.2049,45.2239,25000.0
2014-05-15 15:10:00,71.46,71.48,71.42,71.45,29600.0,45.2239,45.2366,45.1986,45.2176,29600.0
2014-05-15 15:15:00,71.45,71.45,71.4,71.42,28400.0,45.2176,45.2176,45.1859,45.1986,28400.0
2014-05-15 15:20:00,71.42,71.45,71.42,71.44,24600.0,45.1986,45.2176,45.1986,45.2112,24600.0
2014-05-15 15:25:00,71.45,71.47,71.39,71.45,32500.0,45.2176,45.2302,45.1796,45.2176,32500.0
2014-05-15 15:30:00,71.45,71.45,71.38,71.4,30800.0,45.2176,45.2176,45.1733,45.1859,30800.0
2014-05-15 15:35:00,71.4,71.45,71.4,71.42,34600.0,45.1859,45.2176,45.1859,45.1986,34600.0
2014-05-15 15:40:00,71.41,71.46,71.38,71.38,36600.0,45.1923,45.2239,45.1733,45.1733,36600.0
2014-05-15 15:45:00,71.39,71.4,71.35,71.35,67300.0,45.1796,45.1859,45.1543,45.1543,67300.0
2014-05-15 15:50:00,71.36,71.4,71.35,71.39,46400.0,45.1606,45.1859,45.1543,45.1796,46400.0
2014-05-15 15:55:00,71.39,71.41,71.35,71.37,119200.0,45.1796,45.1923,45.1543,45.1669,119200.0
2014-05-16 09:30:00,71.32,71.38,71.13,71.14,284400.0,45.1353,45.1733,45.0151,45.0214,284400.0
2014-05-16 09:35:00,71.12,71.39,71.06,71.39,23000.0,45.0087,45.1796,44.9708,45.1796,23000.0
2014-05-16 09:40:00,71.39,71.59,71.39,71.41,19100.0,45.1796,45.3062,45.1796,45.1923,19100.0
2014-05-16 09:45:00,71.45,71.55,71.45,71.53,17700.0,45.2176,45.2809,45.2176,45.2682,17700.0
2014-05-16 09:50:00,71.54,71.55,71.47,71.47,10800.0,45.2745,45.2809,45.2302,45.2302,10800.0
2014-05-16 09:55:00,71.45,71.48,71.28,71.41,17800.0,45.2176,45.2366,45.11,45.1923,17800.0
2014-05-16 10:00:00,71.38,71.38,71.23,71.33,18000.0,45.1733,45.1733,45.0783,45.1416,18000.0
2014-05-16 10:05:00,71.32,71.32,71.24,71.29,14100.0,45.1353,45.1353,45.0847,45.1163,14100.0
2014-05-16 10:10:00,71.23,71.27,71.16,71.23,16100.0,45.0783,45.1037,45.034,45.0783,16100.0
2014-05-16 10:15:00,71.23,71.29,71.18,71.24,6800.0,45.0783,45.1163,45.0467,45.0847,6800.0
2014-05-16 10:20:00,71.22,71.25,71.21,71.24,6400.0,45.072,45.091,45.0657,45.0847,6400.0
2014-05-16 10:25:00,71.28,71.29,71.22,71.22,11300.0,45.11,45.1163,45.072,45.072,11300.0
2014-05-16 10:30:00,71.22,71.31,71.22,71.27,6400.0,45.072,45.129,45.072,45.1037,6400.0
2014-05-16 10:35:00,71.28,71.35,71.27,71.35,9600.0,45.11,45.1543,45.1037,45.1543,9600.0
2014-05-16 10:40:00,71.35,71.42,71.35,71.41,12700.0,45.1543,45.1986,45.1543,45.1923,12700.0
2014-05-16 10:45:00,71.41,71.43,71.37,71.43,58300.0,45.1923,45.2049,45.1669,45.2049,58300.0
2014-05-16 10:50:00,71.43,71.48,71.4,71.46,16400.0,45.2049,45.2366,45.1859,45.2239,16400.0
2014-05-16 10:55:00,71.44,71.47,71.4,71.42,18200.0,45.2112,45.2302,45.1859,45.1986,18200.0
2014-05-16 11:00:00,71.41,71.41,71.35,71.37,10900.0,45.1923,45.1923,45.1543,45.1669,10900.0
2014-05-16 11:05:00,71.38,71.41,71.33,71.41,17500.0,45.1733,45.1923,45.1416,45.1923,17500.0
2014-05-16 11:10:00,71.41,71.45,71.33,71.34,67500.0,45.1923,45.2176,45.1416,45.148,67500.0
2014-05-16 11:15:00,71.35,71.5,71.35,71.5,40500.0,45.1543,45.2492,45.1543,45.2492,40500.0
2014-05-16 11:20:00,71.5,71.56,71.48,71.53,17700.0,45.2492,45.2872,45.2366,45.2682,17700.0
2014-05-16 11:25:00,71.52,71.6,71.51,71.59,53700.0,45.2619,45.3125,45.2555,45.3062,53700.0
2014-05-16 11:30:00,71.6,71.62,71.57,71.6,12200.0,45.3125,45.3252,45.2935,45.3125,12200.0
2014-05-16 11:35:00,71.58,71.58,71.47,71.49,11200.0,45.2998,45.2998,45.2302,45.2429,11200.0
2014-05-16 11:40:00,71.49,71.62,71.49,71.52,10800.0,45.2429,45.3252,45.2429,45.2619,10800.0
2014-05-16 11:45:00,71.5,71.5,71.32,71.36,53700.0,45.2492,45.2492,45.1353,45.1606,53700.0
2014-05-16 11:50:00,71.36,71.47,71.35,71.44,14700.0,45.1606,45.2302,45.1543,45.2112,14700.0
2014-05-16 11:55:00,71.44,71.53,71.42,71.53,9900.0,45.2112,45.2682,45.1986,45.2682,9900.0
2014-05-16 12:00:00,71.52,71.53,71.42,71.42,11100.0,45.2619,45.2682,45.1986,45.1986,11100.0
2014-05-16 12:05:00,71.42,71.45,71.42,71.43,4200.0,45.1986,45.2176,45.1986,45.2049,4200.0
2014-05-16 12:10:00,71.42,71.44,71.37,71.38,6800.0,45.1986,45.2112,45.1669,45.1733,6800.0
2014-05-16 12:15:00,71.38,71.38,71.35,71.36,6200.0,45.1733,45.1733,45.1543,45.1606,6200.0
2014-05-16 12:20:00,71.37,71.39,71.36,71.39,3200.0,45.1669,45.1796,45.1606,45.1796,3200.0
2014-05-16 12:25:00,71.38,71.38,71.32,71.32,6200.0,45.1733,45.1733,45.1353,45.1353,6200.0
2014-05-16 12:30:00,71.34,71.34,71.32,71.33,5800.0,45.148,45.148,45.1353,45.1416,5800.0
2014-05-16 12:35:00,71.33,71.35,71.31,71.34,2400.0,45.1416,45.1543,45.129,45.148,2400.0
2014-05-16 12:40:00,71.35,71.35,71.32,71.35,4000.0,45.1543,45.1543,45.1353,45.1543,4000.0
2014-05-16 12:45:00,71.35,71.35,71.28,71.3,4500.0,45.1543,45.1543,45.11,45.1226,4500.0
2014-05-16 12:50:00,71.28,71.31,71.28,71.3,3400.0,45.11,45.129,45.11,45.1226,3400.0
2014-05-16 12:55:00,71.28,71.31,71.28,71.31,2800.0,45.11,45.129,45.11,45.129,2800.0
2014-05-16 13:00:00,71.32,71.35,71.29,71.31,9500.0,45.1353,45.1543,45.1163,45.129,9500.0
2014-05-16 13:05:00,71.31,71.4,71.31,71.4,4700.0,45.129,45.1859,45.129,45.1859,4700.0
2014-05-16 13:10:00,71.4,71.4,71.37,71.37,6500.0,45.1859,45.1859,45.1669,45.1669,6500.0
2014-05-16 13:15:00,71.37,71.37,71.32,71.32,5600.0,45.1669,45.1669,45.1353,45.1353,5600.0
2014-05-16 13:20:00,71.32,71.34,71.29,71.33,7700.0,45.1353,45.148,45.1163,45.1416,7700.0
2014-05-16 13:25:00,71.33,71.34,71.3,71.32,3900.0,45.1416,45.148,45.1226,45.1353,3900.0
2014-05-16 13:30:00,71.33,71.33,71.29,71.3,8300.0,45.1416,45.1416,45.1163,45.1226,8300.0
2014-05-16 13:35:00,71.31,71.34,71.31,71.34,5400.0,45.129,45.148,45.129,45.148,5400.0
2014-05-16 13:40:00,71.32,71.37,71.28,71.31,11000.0,45.1353,45.1669,45.11,45.129,11000.0
2014-05-16 13:45:00,71.31,71.31,71.27,71.28,7500.0,45.129,45.129,45.1037,45.11,7500.0
2014-05-16 13:50:00,71.28,71.28,71.22,71.22,10600.0,45.11,45.11,45.072,45.072,10600.0
2014-05-16 13:55:00,71.22,71.25,71.22,71.25,4700.0,45.072,45.091,45.072,45.091,4700.0
2014-05-16 14:00:00,71.26,71.28,71.2,71.22,11700.0,45.0973,45.11,45.0594,45.072,11700.0
2014-05-16 14:05:00,71.22,71.22,71.19,71.19,4700.0,45.072,45.072,45.053,45.053,4700.0
2014-05-16 14:10:00,71.2,71.25,71.19,71.24,9800.0,45.0594,45.091,45.053,45.0847,9800.0
2014-05-16 14:15:00,71.24,71.26,71.22,71.23,9600.0,45.0847,45.0973,45.072,45.0783,9600.0
2014-05-16 14:20:00,71.22,71.22,71.18,71.19,17100.0,45.072,45.072,45.0467,45.053,17100.0
2014-05-16 14:25:00,71.2,71.2,71.16,71.18,9600.0,45.0594,45.0594,45.034,45.0467,9600.0
2014-05-16 14:30:00,71.17,71.27,71.17,71.2,10600.0,45.0404,45.1037,45.0404,45.0594,10600.0
2014-05-16 14:35:00,71.2,71.2,71.15,71.15,6600.0,45.0594,45.0594,45.0277,45.0277,6600.0
2014-05-16 14:40:00,71.15,71.16,71.13,71.15,7000.0,45.0277,45.034,45.0151,45.0277,7000.0
2014-05-16 14:45:00,71.15,71.16,71.13,71.16,5200.0,45.0277,45.034,45.0151,45.034,5200.0
2014-05-16 14:50:00,71.16,71.27,71.16,71.26,6800.0,45.034,45.1037,45.034,45.0973,6800.0
2014-05-16 14:55:00,71.27,71.37,71.25,71.34,39200.0,45.1037,45.1669,45.091,45.148,39200.0
2014-05-16 15:00:00,71.35,71.39,71.3,71.3,12300.0,45.1543,45.1796,45.1226,45.1226,12300.0
2014-05-16 15:05:00,71.3,71.33,71.29,71.33,12800.0,45.1226,45.1416,45.1163,45.1416,12800.0
2014-05-16 15:10:00,71.33,71.33,71.3,71.31,10600.0,45.1416,45.1416,45.1226,45.129,10600.0
2014-05-16 15:15:00,71.31,71.32,71.28,71.31,17700.0,45.129,45.1353,45.11,45.129,17700.0
2014-05-16 15:20:00,71.32,71.32,71.25,71.27,9000.0,45.1353,45.1353,45.091,45.1037,9000.0
2014-05-16 15:25:00,71.28,71.32,71.27,71.31,11600.0,45.11,45.1353,45.1037,45.129,11600.0
2014-05-16 15:30:00,71.31,71.37,71.31,71.35,17300.0,45.129,45.1669,45.129,45.1543,17300.0
2014-05-16 15:35:00,71.36,71.43,71.32,71.32,32900.0,45.1606,45.2049,45.1353,45.1353,32900.0
2014-05-16 15:40:00,71.33,71.41,71.33,71.39,50200.0,45.1416,45.1923,45.1416,45.1796,50200.0
2014-05-16 15:45:00,71.37,71.39,71.31,71.31,100000.0,45.1669,45.1796,45.129,45.129,100000.0
2014-05-16 15:50:00,71.32,71.36,71.31,71.34,71700.0,45.1353,45.1606,45.129,45.148,71700.0
2014-05-16 15:55:00,71.35,71.37,71.31,71.36,96200.0,45.1543,45.1669,45.129,45.1606,96200.0
2014-05-19 09:30:00,71.26,71.38,71.05,71.15,57300.0,45.0973,45.1733,44.9644,45.0277,57300.0
2014-05-19 09:35:00,71.12,71.13,70.78,70.8,49800.0,45.0087,45.0151,44.7936,44.8062,49800.0
2014-05-19 09:40:00,70.79,70.8,70.56,70.58,58600.0,44.7999,44.8062,44.6543,44.667,58600.0
2014-05-19 09:45:00,70.6,70.62,70.47,70.51,72200.0,44.6797,44.6923,44.5974,44.6227,72200.0
2014-05-19 09:50:00,70.53,70.61,70.47,70.47,44300.0,44.6354,44.686,44.5974,44.5974,44300.0
2014-05-19 09:55:00,70.46,70.53,70.44,70.49,30900.0,44.5911,44.6354,44.5784,44.61,30900.0
2014-05-19 10:00:00,70.49,70.52,70.43,70.49,52800.0,44.61,44.629,44.5721,44.61,52800.0
2014-05-19 10:05:00,70.47,70.5,70.38,70.41,36600.0,44.5974,44.6164,44.5404,44.5594,36600.0
2014-05-19 10:10:00,70.42,70.42,70.28,70.38,47000.0,44.5657,44.5657,44.4771,44.5404,47000.0
2014-05-19 10:15:00,70.36,70.38,70.3,70.33,24400.0,44.5278,44.5404,44.4898,44.5088,24400.0
2014-05-19 10:20:00,70.32,70.32,70.16,70.25,94100.0,44.5025,44.5025,44.4012,44.4582,94100.0
2014-05-19 10:25:00,70.24,70.24,70.18,70.19,34500.0,44.4518,44.4518,44.4139,44.4202,34500.0
2014-05-19 10:30:00,70.19,70.2,70.08,70.12,54800.0,44.4202,44.4265,44.3506,44.3759,54800.0
2014-05-19 10:35:00,70.12,70.14,70.04,70.13,33500.0,44.3759,44.3885,44.3253,44.3822,33500.0
2014-05-19 10:40:00,70.14,70.14,69.98,70.0,117000.0,44.3885,44.3885,44.2873,44.2999,117000.0
2014-05-19 10:45:00,70.0,70.06,69.95,70.04,81400.0,44.2999,44.3379,44.2683,44.3253,81400.0
2014-05-19 10:50:00,70.05,70.16,70.05,70.16,35000.0,44.3316,44.4012,44.3316,44.4012,35000.0
2014-05-19 10:55:00,70.16,70.16,69.95,69.97,55100.0,44.4012,44.4012,44.2683,44.281,55100.0
2014-05-19 11:00:00,69.97,70.07,69.95,70.04,61200.0,44.281,44.3442,44.2683,44.3253,61200.0
2014-05-19 11:05:00,70.04,70.14,70.03,70.12,58500.0,44.3253,44.3885,44.3189,44.3759,58500.0
2014-05-19 11:10:00,70.14,70.3,70.14,70.28,40800.0,44.3885,44.4898,44.3885,44.4771,40800.0
2014-05-19 11:15:00,70.28,70.3,70.19,70.21,28100.0,44.4771,44.4898,44.4202,44.4328,28100.0
2014-05-19 11:20:00,70.2,70.23,70.14,70.21,25300.0,44.4265,44.4455,44.3885,44.4328,25300.0
2014-05-19 11:25:00,70.21,70.38,70.18,70.38,116500.0,44.4328,44.5404,44.4139,44.5404,116500.0
2014-05-19 11:30:00,70.38,70.44,70.31,70.42,40100.0,44.5404,44.5784,44.4961,44.5657,40100.0
2014-05-19 11:35:00,70.41,70.49,70.4,70.49,31300.0,44.5594,44.61,44.5531,44.61,31300.0
2014-05-19 11:40:00,70.51,70.55,70.44,70.45,23800.0,44.6227,44.648,44.5784,44.5847,23800.0
2014-05-19 11:45:00,70.46,70.46,70.37,70.37,12000.0,44.5911,44.5911,44.5341,44.5341,12000.0
2014-05-19 11:50:00,70.37,70.4,70.31,70.38,26400.0,44.5341,44.5531,44.4961,44.5404,26400.0
2014-05-19 11:55:00,70.38,70.38,70.32,70.34,9100.0,44.5404,44.5404,44.5025,44.5151,9100.0
2014-05-19 12:00:00,70.33,70.43,70.33,70.39,13500.0,44.5088,44.5721,44.5088,44.5468,13500.0
2014-05-19 12:05:00,70.37,70.37,70.29,70.33,13700.0,44.5341,44.5341,44.4835,44.5088,13700.0
2014-05-19 12:10:00,70.33,70.38,70.33,70.38,19300.0,44.5088,44.5404,44.5088,44.5404,19300.0
2014-05-19 12:15:00,70.38,70.38,70.3,70.33,25000.0,44.5404,44.5404,44.4898,44.5088,25000.0
2014-05-19 12:20:00,70.32,70.33,70.29,70.29,19300.0,44.5025,44.5088,44.4835,44.4835,19300.0
2014-05-19 12:25:00,70.29,70.29,70.18,70.28,24900.0,44.4835,44.4835,44.4139,44.4771,24900.0
2014-05-19 12:30:00,70.29,70.29,70.25,70.29,14500.0,44.4835,44.4835,44.4582,44.4835,14500.0
2014-05-19 12:35:00,70.29,70.32,70.27,70.27,38800.0,44.4835,44.5025,44.4708,44.4708,38800.0
2014-05-19 12:40:00,70.26,70.26,70.19,70.21,14200.0,44.4645,44.4645,44.4202,44.4328,14200.0
2014-05-19 12:45:00,70.19,70.23,70.19,70.22,9400.0,44.4202,44.4455,44.4202,44.4392,9400.0
2014-05-19 12:50:00,70.23,70.25,70.22,70.22,10800.0,44.4455,44.4582,44.4392,44.4392,10800.0
2014-05-19 12:55:00,70.22,70.25,70.2,70.24,25500.0,44.4392,44.4582,44.4265,44.4518,25500.0
2014-05-19 13:00:00,70.25,70.27,70.23,70.25,8800.0,44.4582,44.4708,44.4455,44.4582,8800.0
2014-05-19 13:05:00,70.24,70.28,70.22,70.27,32100.0,44.4518,44.4771,44.4392,44.4708,32100.0
2014-05-19 13:10:00,70.28,70.34,70.28,70.32,28600.0,44.4771,44.5151,44.4771,44.5025,28600.0
2014-05-19 13:15:00,70.31,70.31,70.22,70.25,17800.0,44.4961,44.4961,44.4392,44.4582,17800.0
2014-05-19 13:20:00,70.25,70.25,70.19,70.2,28800.0,44.4582,44.4582,44.4202,44.4265,28800.0
2014-05-19 13:25:00,70.2,70.23,70.19,70.22,8300.0,44.4265,44.4455,44.4202,44.4392,8300.0
2014-05-19 13:30:00,70.23,70.31,70.23,70.29,31100.0,44.4455,44.4961,44.4455,44.4835,31100.0
2014-05-19 13:35:00,70.29,70.34,70.29,70.33,10700.0,44.4835,44.5151,44.4835,44.5088,10700.0
2014-05-19 13:40:00,70.34,70.34,70.28,70.28,15800.0,44.5151,44.5151,44.4771,44.4771,15800.0
2014-05-19 13:45:00,70.28,70.4,70.28,70.39,41400.0,44.4771,44.5531,44.4771,44.5468,41400.0
2014-05-19 13:50:00,70.38,70.39,70.34,70.36,20000.0,44.5404,44.5468,44.5151,44.5278,20000.0
2014-05-19 13:55:00,70.36,70.4,70.34,70.38,26100.0,44.5278,44.5531,44.5151,44.5404,26100.0
2014-05-19 14:00:00,70.38,70.42,70.34,70.36,32500.0,44.5404,44.5657,44.5151,44.5278,32500.0
2014-05-19 14:05:00,70.37,70.39,70.3,70.39,35700.0,44.5341,44.5468,44.4898,44.5468,35700.0
2014-05-19 14:10:00,70.38,70.41,70.36,70.36,14300.0,44.5404,44.5594,44.5278,44.5278,14300.0
2014-05-19 14:15:00,70.36,70.36,70.3,70.31,13700.0,44.5278,44.5278,44.4898,44.4961,13700.0
2014-05-19 14:20:00,70.32,70.39,70.31,70.39,14200.0,44.5025,44.5468,44.4961,44.5468,14200.0
2014-05-19 14:25:00,70.39,70.4,70.33,70.33,10000.0,44.5468,44.5531,44.5088,44.5088,10000.0
2014-05-19 14:30:00,70.34,70.34,70.29,70.34,15100.0,44.5151,44.5151,44.4835,44.5151,15100.0
2014-05-19 14:35:00,70.34,70.38,70.34,70.36,14300.0,44.5151,44.5404,44.5151,44.5278,14300.0
2014-05-19 14:40:00,70.36,70.4,70.35,70.35,15000.0,44.5278,44.5531,44.5214,44.5214,15000.0
2014-05-19 14:45:00,70.36,70.37,70.34,70.36,14900.0,44.5278,44.5341,44.5151,44.5278,14900.0
2014-05-19 14:50:00,70.35,70.36,70.31,70.31,7900.0,44.5214,44.5278,44.4961,44.4961,7900.0
2014-05-19 14:55:00,70.31,70.32,70.3,70.3,15500.0,44.4961,44.5025,44.4898,44.4898,15500.0
2014-05-19 15:00:00,70.3,70.35,70.3,70.33,23200.0,44.4898,44.5214,44.4898,44.5088,23200.0
2014-05-19 15:05:00,70.34,70.37,70.32,70.33,24400.0,44.5151,44.5341,44.5025,44.5088,24400.0
2014-05-19 15:10:00,70.33,70.34,70.31,70.31,25400.0,44.5088,44.5151,44.4961,44.4961,25400.0
2014-05-19 15:15:00,70.32,70.34,70.31,70.34,31400.0,44.5025,44.5151,44.4961,44.5151,31400.0
2014-05-19 15:20:00,70.33,70.39,70.28,70.29,107200.0,44.5088,44.5468,44.4771,44.4835,107200.0
2014-05-19 15:25:00,70.28,70.28,70.23,70.25,47300.0,44.4771,44.4771,44.4455,44.4582,47300.0
2014-05-19 15:30:00,70.25,70.3,70.24,70.26,38300.0,44.4582,44.4898,44.4518,44.4645,38300.0
2014-05-19 15:35:00,70.26,70.27,70.18,70.22,32300.0,44.4645,44.4708,44.4139,44.4392,32300.0
2014-05-19 15:40:00,70.22,70.23,70.16,70.18,37200.0,44.4392,44.4455,44.4012,44.4139,37200.0
2014-05-19 15:45:00,70.16,70.28,70.16,70.28,83400.0,44.4012,44.4771,44.4012,44.4771,83400.0
2014-05-19 15:50:00,70.28,70.32,70.27,70.29,167200.0,44.4771,44.5025,44.4708,44.4835,167200.0
2014-05-19 15:55:00,70.3,70.36,70.28,70.3,229800.0,44.4898,44.5278,44.4771,44.4898,229800.0
2014-05-20 09:30:00,70.39,70.67,70.25,70.67,62300.0,44.5468,44.724,44.4582,44.724,62300.0
2014-05-20 09:35:00,70.63,70.74,70.43,70.47,36200.0,44.6986,44.7683,44.5721,44.5974,36200.0
2014-05-20 09:40:00,70.47,70.8,70.47,70.76,40900.0,44.5974,44.8062,44.5974,44.7809,40900.0
2014-05-20 09:45:00,70.75,70.76,70.6,70.62,27700.0,44.7746,44.7809,44.6797,44.6923,27700.0
2014-05-20 09:50:00,70.62,70.65,70.4,70.59,43200.0,44.6923,44.7113,44.5531,44.6733,43200.0
2014-05-20 09:55:00,70.59,70.73,70.52,70.62,27800.0,44.6733,44.7619,44.629,44.6923,27800.0
2014-05-20 10:00:00,70.62,70.71,70.59,70.71,28500.0,44.6923,44.7493,44.6733,44.7493,28500.0
2014-05-20 10:05:00,70.69,70.74,70.63,70.66,21900.0,44.7366,44.7683,44.6986,44.7176,21900.0
2014-05-20 10:10:00,70.64,70.75,70.61,70.61,18800.0,44.705,44.7746,44.686,44.686,18800.0
2014-05-20 10:15:00,70.61,70.62,70.49,70.49,24000.0,44.686,44.6923,44.61,44.61,24000.0
2014-05-20 10:20:00,70.5,70.54,70.47,70.49,24100.0,44.6164,44.6417,44.5974,44.61,24100.0
2014-05-20 10:25:00,70.49,70.5,70.45,70.46,29400.0,44.61,44.6164,44.5847,44.5911,29400.0
2014-05-20 10:30:00,70.46,70.51,70.41,70.41,22200.0,44.5911,44.6227,44.5594,44.5594,22200.0
2014-05-20 10:35:00,70.39,70.39,70.28,70.36,40500.0,44.5468,44.5468,44.4771,44.5278,40500.0
2014-05-20 10:40:00,70.36,70.43,70.28,70.31,28000.0,44.5278,44.5721,44.4771,44.4961,28000.0
2014-05-20 10:45:00,70.33,70.33,70.21,70.22,17000.0,44.5088,44.5088,44.4328,44.4392,17000.0
2014-05-20 10:50:00,70.21,70.21,70.08,70.18,27400.0,44.4328,44.4328,44.3506,44.4139,27400.0
2014-05-20 10:55:00,70.19,70.2,70.14,70.14,26300.0,44.4202,44.4265,44.3885,44.3885,26300.0
2014-05-20 11:00:00,70.15,70.16,70.06,70.07,16600.0,44.3949,44.4012,44.3379,44.3442,16600.0
2014-05-20 11:05:00,70.07,70.08,70.02,70.07,15000.0,44.3442,44.3506,44.3126,44.3442,15000.0
2014-05-20 11:10:00,70.07,70.08,70.02,70.05,19300.0,44.3442,44.3506,44.3126,44.3316,19300.0
2014-05-20 11:15:00,70.05,70.09,70.02,70.02,26600.0,44.3316,44.3569,44.3126,44.3126,26600.0
2014-05-20 11:20:00,70.01,70.14,70.01,70.11,19900.0,44.3063,44.3885,44.3063,44.3696,19900.0
2014-05-20 11:25:00,70.11,70.15,70.04,70.05,14700.0,44.3696,44.3949,44.3253,44.3316,14700.0
2014-05-20 11:30:00,70.04,70.15,70.04,70.13,35000.0,44.3253,44.3949,44.3253,44.3822,35000.0
2014-05-20 11:35:00,70.11,70.11,70.03,70.03,10200.0,44.3696,44.3696,44.3189,44.3189,10200.0
2014-05-20 11:40:00,70.04,70.04,69.91,69.92,41600.0,44.3253,44.3253,44.243,44.2493,41600.0
2014-05-20 11:45:00,69.92,69.98,69.92,69.96,18100.0,44.2493,44.2873,44.2493,44.2746,18100.0
2014-05-20 11:50:00,69.95,70.03,69.9,70.0,23800.0,44.2683,44.3189,44.2367,44.2999,23800.0
2014-05-20 11:55:00,70.01,70.01,69.85,69.86,27100.0,44.3063,44.3063,44.205,44.2113,27100.0
2014-05-20 12:00:00,69.86,69.87,69.81,69.83,36600.0,44.2113,44.2177,44.1797,44.1924,36600.0
2014-05-20 12:05:00,69.83,69.85,69.74,69.75,31500.0,44.1924,44.205,44.1354,44.1417,31500.0
2014-05-20 12:10:00,69.75,69.8,69.73,69.78,27300.0,44.1417,44.1734,44.1291,44.1607,27300.0
2014-05-20 12:15:00,69.78,69.82,69.76,69.82,17000.0,44.1607,44.186,44.1481,44.186,17000.0
2014-05-20 12:20:00,69.82,69.88,69.81,69.84,19900.0,44.186,44.224,44.1797,44.1987,19900.0
2014-05-20 12:25:00,69.83,69.83,69.79,69.79,22400.0,44.1924,44.1924,44.167,44.167,22400.0
2014-05-20 12:30:00,69.8,69.9,69.79,69.9,14800.0,44.1734,44.2367,44.167,44.2367,14800.0
2014-05-20 12:35:00,69.9,69.9,69.77,69.8,41300.0,44.2367,44.2367,44.1544,44.1734,41300.0
2014-05-20 12:40:00,69.81,69.86,69.8,69.85,27100.0,44.1797,44.2113,44.1734,44.205,27100.0
2014-05-20 12:45:00,69.85,69.88,69.83,69.88,11500.0,44.205,44.224,44.1924,44.224,11500.0
2014-05-20 12:50:00,69.89,69.9,69.84,69.86,12000.0,44.2303,44.2367,44.1987,44.2113,12000.0
2014-05-20 12:55:00,69.86,69.92,69.85,69.92,31000.0,44.2113,44.2493,44.205,44.2493,31000.0
2014-05-20 13:00:00,69.92,69.96,69.9,69.96,14800.0,44.2493,44.2746,44.2367,44.2746,14800.0
2014-05-20 13:05:00,69.96,70.09,69.96,69.96,30100.0,44.2746,44.3569,44.2746,44.2746,30100.0
2014-05-20 13:10:00,69.95,69.96,69.91,69.92,13500.0,44.2683,44.2746,44.243,44.2493,13500.0
2014-05-20 13:15:00,69.91,70.03,69.9,70.02,17100.0,44.243,44.3189,44.2367,44.3126,17100.0
2014-05-20 13:20:00,70.01,70.1,69.98,70.09,16400.0,44.3063,44.3632,44.2873,44.3569,16400.0
2014-05-20 13:25:00,70.08,70.12,70.06,70.06,43600.0,44.3506,44.3759,44.3379,44.3379,43600.0
2014-05-20 13:30:00,70.06,70.09,70.05,70.06,14900.0,44.3379,44.3569,44.3316,44.3379,14900.0
2014-05-20 13:35:00,70.05,70.14,70.04,70.14,30200.0,44.3316,44.3885,44.3253,44.3885,30200.0
2014-05-20 13:40:00,70.12,70.14,70.08,70.12,37000.0,44.3759,44.3885,44.3506,44.3759,37000.0
2014-05-20 13:45:00,70.11,70.14,70.09,70.1,23300.0,44.3696,44.3885,44.3569,44.3632,23300.0
2014-05-20 13:50:00,70.09,70.16,70.09,70.15,16200.0,44.3569,44.4012,44.3569,44.3949,16200.0
2014-05-20 13:55:00,70.15,70.17,70.13,70.14,23400.0,44.3949,44.4075,44.3822,44.3885,23400.0
2014-05-20 14:00:00,70.14,70.21,70.14,70.19,25700.0,44.3885,44.4328,44.3885,44.4202,25700.0
2014-05-20 14:05:00,70.18,70.19,70.14,70.14,26900.0,44.4139,44.4202,44.3885,44.3885,26900.0
2014-05-20 14:10:00,70.14,70.17,70.09,70.09,21300.0,44.3885,44.4075,44.3569,44.3569,21300.0
2014-05-20 14:15:00,70.09,70.17,70.09,70.13,21900.0,44.3569,44.4075,44.3569,44.3822,21900.0
2014-05-20 14:20:00,70.12,70.18,70.11,70.16,21400.0,44.3759,44.4139,44.3696,44.4012,21400.0
2014-05-20 14:25:00,70.16,70.17,70.14,70.15,10900.0,44.4012,44.4075,44.3885,44.3949,10900.0
2014-05-20 14:30:00,70.15,70.17,70.1,70.12,16400.0,44.3949,44.4075,44.3632,44.3759,16400.0
2014-05-20 14:35:00,70.12,70.16,70.12,70.14,21300.0,44.3759,44.4012,44.3759,44.3885,21300.0
2014-05-20 14:40:00,70.14,70.25,70.13,70.24,22800.0,44.3885,44.4582,44.3822,44.4518,22800.0
2014-05-20 14:45:00,70.24,70.32,70.23,70.32,24700.0,44.4518,44.5025,44.4455,44.5025,24700.0
2014-05-20 14:50:00,70.31,70.31,70.2,70.2,16300.0,44.4961,44.4961,44.4265,44.4265,16300.0
2014-05-20 14:55:00,70.19,70.19,70.15,70.17,15200.0,44.4202,44.4202,44.3949,44.4075,15200.0
2014-05-20 15:00:00,70.17,70.19,70.15,70.15,29400.0,44.4075,44.4202,44.3949,44.3949,29400.0
2014-05-20 15:05:00,70.16,70.17,70.11,70.14,28800.0,44.4012,44.4075,44.3696,44.3885,28800.0
2014-05-20 15:10:00,70.13,70.17,70.09,70.09,24100.0,44.3822,44.4075,44.3569,44.3569,24100.0
2014-05-20 15:15:00,70.09,70.17,70.09,70.16,33600.0,44.3569,44.4075,44.3569,44.4012,33600.0
2014-05-20 15:20:00,70.15,70.17,70.08,70.1,27300.0,44.3949,44.4075,44.3506,44.3632,27300.0
2014-05-20 15:25:00,70.1,70.19,70.09,70.15,33200.0,44.3632,44.4202,44.3569,44.3949,33200.0
2014-05-20 15:30:00,70.14,70.18,70.13,70.18,23600.0,44.3885,44.4139,44.3822,44.4139,23600.0
2014-05-20 15:35:00,70.17,70.22,70.15,70.17,43500.0,44.4075,44.4392,44.3949,44.4075,43500.0
2014-05-20 15:40:00,70.18,70.19,70.17,70.18,26800.0,44.4139,44.4202,44.4075,44.4139,26800.0
2014-05-20 15:45:00,70.17,70.19,70.13,70.13,55700.0,44.4075,44.4202,44.3822,44.3822,55700.0
2014-05-20 15:50:00,70.12,70.16,70.1,70.14,70400.0,44.3759,44.4012,44.3632,44.3885,70400.0
2014-05-20 15:55:00,70.14,70.14,70.08,70.09,99900.0,44.3885,44.3885,44.3506,44.3569,99900.0
2014-05-21 09:30:00,70.25,70.39,70.12,70.25,35500.0,44.4582,44.5468,44.3759,44.4582,35500.0
2014-05-21 09:35:00,70.24,70.32,70.17,70.25,15400.0,44.4518,44.5025,44.4075,44.4582,15400.0
2014-05-21 09:40:00,70.21,70.31,70.2,70.2,14600.0,44.4328,44.4961,44.4265,44.4265,14600.0
2014-05-21 09:45:00,70.19,70.22,70.03,70.05,15300.0,44.4202,44.4392,44.3189,44.3316,15300.0
2014-05-21 09:50:00,70.05,70.05,69.92,69.96,28200.0,44.3316,44.3316,44.2493,44.2746,28200.0
2014-05-21 09:55:00,69.96,70.01,69.94,69.95,21300.0,44.2746,44.3063,44.262,44.2683,21300.0
2014-05-21 10:00:00,69.95,70.09,69.95,70.09,30300.0,44.2683,44.3569,44.2683,44.3569,30300.0
2014-05-21 10:05:00,70.08,70.17,70.01,70.02,23200.0,44.3506,44.4075,44.3063,44.3126,23200.0
2014-05-21 10:10:00,70.02,70.07,70.01,70.06,21500.0,44.3126,44.3442,44.3063,44.3379,21500.0
2014-05-21 10:15:00,70.06,70.19,70.06,70.14,24500.0,44.3379,44.4202,44.3379,44.3885,24500.0
2014-05-21 10:20:00,70.14,70.14,70.06,70.11,12800.0,44.3885,44.3885,44.3379,44.3696,12800.0
2014-05-21 10:25:00,70.12,70.12,70.07,70.12,22700.0,44.3759,44.3759,44.3442,44.3759,22700.0
2014-05-21 10:30:00,70.12,70.17,70.06,70.07,12000.0,44.3759,44.4075,44.3379,44.3442,12000.0
2014-05-21 10:35:00,70.07,70.07,69.94,69.95,18400.0,44.3442,44.3442,44.262,44.2683,18400.0
2014-05-21 10:40:00,69.95,69.99,69.95,69.98,14900.0,44.2683,44.2936,44.2683,44.2873,14900.0
2014-05-21 10:45:00,69.99,70.05,69.98,70.0,33000.0,44.2936,44.3316,44.2873,44.2999,33000.0
2014-05-21 10:50:00,70.01,70.1,70.0,70.08,19000.0,44.3063,44.3632,44.2999,44.3506,19000.0
2014-05-21 10:55:00,70.07,70.12,70.06,70.08,8800.0,44.3442,44.3759,44.3379,44.3506,8800.0
2014-05-21 11:00:00,70.08,70.08,70.0,70.01,17600.0,44.3506,44.3506,44.2999,44.3063,17600.0
2014-05-21 11:05:00,70.01,70.04,70.0,70.04,10900.0,44.3063,44.3253,44.2999,44.3253,10900.0
2014-05-21 11:10:00,70.05,70.06,70.02,70.03,11900.0,44.3316,44.3379,44.3126,44.3189,11900.0
2014-05-21 11:15:00,70.03,70.03,69.95,69.96,21800.0,44.3189,44.3189,44.2683,44.2746,21800.0
2014-05-21 11:20:00,69.95,70.04,69.95,70.03,25400.0,44.2683,44.3253,44.2683,44.3189,25400.0
2014-05-21 11:25:00,70.03,70.11,70.01,70.1,15400.0,44.3189,44.3696,44.3063,44.3632,15400.0
2014-05-21 11:30:00,70.09,70.12,70.05,70.07,13300.0,44.3569,44.3759,44.3316,44.3442,13300.0
2014-05-21 11:35:00,70.07,70.09,70.0,70.0,10700.0,44.3442,44.3569,44.2999,44.2999,10700.0
2014-05-21 11:40:00,69.99,70.02,69.97,70.02,10100.0,44.2936,44.3126,44.281,44.3126,10100.0
2014-05-21 11:45:00,70.02,70.03,69.98,70.01,9700.0,44.3126,44.3189,44.2873,44.3063,9700.0
2014-05-21 11:50:00,70.0,70.05,70.0,70.03,8400.0,44.2999,44.3316,44.2999,44.3189,8400.0
2014-05-21 11:55:00,70.05,70.05,69.93,69.94,15800.0,44.3316,44.3316,44.2556,44.262,15800.0
2014-05-21 12:00:00,69.93,69.96,69.91,69.95,16600.0,44.2556,44.2746,44.243,44.2683,16600.0
2014-05-21 12:05:00,69.94,69.99,69.94,69.98,9300.0,44.262,44.2936,44.262,44.2873,9300.0
2014-05-21 12:10:00,69.98,69.98,69.91,69.92,26000.0,44.2873,44.2873,44.243,44.2493,26000.0
2014-05-21 12:15:00,69.92,69.92,69.89,69.92,23200.0,44.2493,44.2493,44.2303,44.2493,23200.0
2014-05-21 12:20:00,69.93,69.94,69.89,69.91,9000.0,44.2556,44.262,44.2303,44.243,9000.0
2014-05-21 12:25:00,69.91,69.91,69.84,69.84,13500.0,44.243,44.243,44.1987,44.1987,13500.0
2014-05-21 12:30:00,69.84,69.87,69.82,69.87,13100.0,44.1987,44.2177,44.186,44.2177,13100.0
2014-05-21 12:35:00,69.87,69.91,69.86,69.9,12000.0,44.2177,44.243,44.2113,44.2367,12000.0
2014-05-21 12:40:00,69.91,69.92,69.89,69.91,7700.0,44.243,44.2493,44.2303,44.243,7700.0
2014-05-21 12:45:00,69.9,69.9,69.88,69.89,5900.0,44.2367,44.2367,44.224,44.2303,5900.0
2014-05-21 12:50:00,69.89,69.9,69.83,69.84,14200.0,44.2303,44.2367,44.1924,44.1987,14200.0
2014-05-21 12:55:00,69.84,69.84,69.8,69.81,16500.0,44.1987,44.1987,44.1734,44.1797,16500.0
2014-05-21 13:00:00,69.81,69.85,69.79,69.85,24800.0,44.1797,44.205,44.167,44.205,24800.0
2014-05-21 13:05:00,69.85,69.86,69.82,69.84,10100.0,44.205,44.2113,44.186,44.1987,10100.0
2014-05-21 13:10:00,69.85,69.85,69.8,69.8,12600.0,44.205,44.205,44.1734,44.1734,12600.0
2014-05-21 13:15:00,69.81,69.89,69.81,69.88,7300.0,44.1797,44.2303,44.1797,44.224,7300.0
2014-05-21 13:20:00,69.88,69.89,69.84,69.85,8200.0,44.224,44.2303,44.1987,44.205,8200.0
2014-05-21 13:25:00,69.85,69.88,69.85,69.86,5600.0,44.205,44.224,44.205,44.2113,5600.0
2014-05-21 13:30:00,69.86,69.87,69.85,69.87,5300.0,44.2113,44.2177,44.205,44.2177,5300.0
2014-05-21 13:35:00,69.86,69.9,69.85,69.9,9600.0,44.2113,44.2367,44.205,44.2367,9600.0
2014-05-21 13:40:00,69.9,69.9,69.88,69.88,10900.0,44.2367,44.2367,44.224,44.224,10900.0
2014-05-21 13:45:00,69.89,69.9,69.86,69.87,9000.0,44.2303,44.2367,44.2113,44.2177,9000.0
2014-05-21 13:50:00,69.87,69.88,69.81,69.83,26000.0,44.2177,44.224,44.1797,44.1924,26000.0
2014-05-21 13:55:00,69.83,69.86,69.83,69.86,7700.0,44.1924,44.2113,44.1924,44.2113,7700.0
2014-05-21 14:00:00,69.87,69.89,69.86,69.88,16400.0,44.2177,44.2303,44.2113,44.224,16400.0
2014-05-21 14:05:00,69.89,69.9,69.86,69.86,17400.0,44.2303,44.2367,44.2113,44.2113,17400.0
2014-05-21 14:10:00,69.87,69.87,69.8,69.82,24100.0,44.2177,44.2177,44.1734,44.186,24100.0
2014-05-21 14:15:00,69.82,69.85,69.8,69.81,28300.0,44.186,44.205,44.1734,44.1797,28300.0
2014-05-21 14:20:00,69.83,69.83,69.8,69.8,7000.0,44.1924,44.1924,44.1734,44.1734,7000.0
2014-05-21 14:25:00,69.8,69.88,69.78,69.87,18400.0,44.1734,44.224,44.1607,44.2177,18400.0
2014-05-21 14:30:00,69.86,69.87,69.84,69.84,13700.0,44.2113,44.2177,44.1987,44.1987,13700.0
2014-05-21 14:35:00,69.84,69.86,69.79,69.81,14100.0,44.1987,44.2113,44.167,44.1797,14100.0
2014-05-21 14:40:00,69.81,69.88,69.81,69.86,12200.0,44.1797,44.224,44.1797,44.2113,12200.0
2014-05-21 14:45:00,69.85,69.86,69.84,69.84,11200.0,44.205,44.2113,44.1987,44.1987,11200.0
2014-05-21 14:50:00,69.84,69.84,69.81,69.83,15300.0,44.1987,44.1987,44.1797,44.1924,15300.0
2014-05-21 14:55:00,69.83,69.84,69.82,69.83,22400.0,44.1924,44.1987,44.186,44.1924,22400.0
2014-05-21 15:00:00,69.83,69.86,69.81,69.86,19600.0,44.1924,44.2113,44.1797,44.2113,19600.0
2014-05-21 15:05:00,69.86,69.89,69.84,69.89,18300.0,44.2113,44.2303,44.1987,44.2303,18300.0
2014-05-21 15:10:00,69.9,69.93,69.88,69.88,21300.0,44.2367,44.2556,44.224,44.224,21300.0
2014-05-21 15:15:00,69.89,69.94,69.88,69.89,22600.0,44.2303,44.262,44.224,44.2303,22600.0
2014-05-21 15:20:00,69.89,69.93,69.88,69.93,13700.0,44.2303,44.2556,44.224,44.2556,13700.0
2014-05-21 15:25:00,69.93,69.94,69.9,69.93,33700.0,44.2556,44.262,44.2367,44.2556,33700.0
2014-05-21 15:30:00,69.93,69.94,69.92,69.93,20100.0,44.2556,44.262,44.2493,44.2556,20100.0
2014-05-21 15:35:00,69.92,69.93,69.89,69.9,22400.0,44.2493,44.2556,44.2303,44.2367,22400.0
2014-05-21 15:40:00,69.91,69.93,69.9,69.93,24800.0,44.243,44.2556,44.2367,44.2556,24800.0
2014-05-21 15:45:00,69.92,69.93,69.89,69.9,57200.0,44.2493,44.2556,44.2303,44.2367,57200.0
2014-05-21 15:50:00,69.89,69.89,69.87,69.88,71600.0,44.2303,44.2303,44.2177,44.224,71600.0
2014-05-21 15:55:00,69.89,69.93,69.89,69.92,147500.0,44.2303,44.2556,44.2303,44.2493,147500.0
2014-05-22 09:30:00,70.01,70.3,70.01,70.26,57600.0,44.3063,44.4898,44.3063,44.4645,57600.0
2014-05-22 09:35:00,70.27,70.29,70.06,70.26,27800.0,44.4708,44.4835,44.3379,44.4645,27800.0
2014-05-22 09:40:00,70.26,70.31,70.13,70.28,21800.0,44.4645,44.4961,44.3822,44.4771,21800.0
2014-05-22 09:45:00,70.27,70.31,70.21,70.28,29200.0,44.4708,44.4961,44.4328,44.4771,29200.0
2014-05-22 09:50:00,70.28,70.28,70.07,70.09,26400.0,44.4771,44.4771,44.3442,44.3569,26400.0
2014-05-22 09:55:00,70.09,70.14,70.05,70.09,60400.0,44.3569,44.3885,44.3316,44.3569,60400.0
2014-05-22 10:00:00,70.09,70.24,70.09,70.17,24900.0,44.3569,44.4518,44.3569,44.4075,24900.0
2014-05-22 10:05:00,70.18,70.25,70.16,70.18,41700.0,44.4139,44.4582,44.4012,44.4139,41700.0
2014-05-22 10:10:00,70.18,70.18,70.06,70.06,37500.0,44.4139,44.4139,44.3379,44.3379,37500.0
2014-05-22 10:15:00,70.06,70.1,70.02,70.1,14200.0,44.3379,44.3632,44.3126,44.3632,14200.0
2014-05-22 10:20:00,70.11,70.14,70.05,70.08,12800.0,44.3696,44.3885,44.3316,44.3506,12800.0
2014-05-22 10:25:00,70.1,70.15,70.09,70.13,18200.0,44.3632,44.3949,44.3569,44.3822,18200.0
2014-05-22 10:30:00,70.15,70.27,70.15,70.25,16000.0,44.3949,44.4708,44.3949,44.4582,16000.0
2014-05-22 10:35:00,70.25,70.29,70.23,70.27,14600.0,44.4582,44.4835,44.4455,44.4708,14600.0
2014-05-22 10:40:00,70.28,70.28,70.23,70.24,11900.0,44.4771,44.4771,44.4455,44.4518,11900.0
2014-05-22 10:45:00,70.24,70.27,70.22,70.25,17200.0,44.4518,44.4708,44.4392,44.4582,17200.0
2014-05-22 10:50:00,70.26,70.3,70.25,70.26,24400.0,44.4645,44.4898,44.4582,44.4645,24400.0
2014-05-22 10:55:00,70.25,70.34,70.24,70.31,26700.0,44.4582,44.5151,44.4518,44.4961,26700.0
2014-05-22 11:00:00,70.32,70.41,70.31,70.4,20200.0,44.5025,44.5594,44.4961,44.5531,20200.0
2014-05-22 11:05:00,70.4,70.4,70.29,70.31,14300.0,44.5531,44.5531,44.4835,44.4961,14300.0
2014-05-22 11:10:00,70.32,70.39,70.3,70.38,17500.0,44.5025,44.5468,44.4898,44.5404,17500.0
2014-05-22 11:15:00,70.38,70.38,70.26,70.27,26800.0,44.5404,44.5404,44.4645,44.4708,26800.0
2014-05-22 11:20:00,70.26,70.38,70.26,70.38,19500.0,44.4645,44.5404,44.4645,44.5404,19500.0
2014-05-22 11:25:00,70.36,70.36,70.32,70.36,15500.0,44.5278,44.5278,44.5025,44.5278,15500.0
2014-05-22 11:30:00,70.37,70.38,70.26,70.26,20300.0,44.5341,44.5404,44.4645,44.4645,20300.0
2014-05-22 11:35:00,70.3,70.3,70.25,70.26,11600.0,44.4898,44.4898,44.4582,44.4645,11600.0
2014-05-22 11:40:00,70.26,70.27,70.21,70.27,16300.0,44.4645,44.4708,44.4328,44.4708,16300.0
2014-05-22 11:45:00,70.28,70.36,70.26,70.36,15500.0,44.4771,44.5278,44.4645,44.5278,15500.0
2014-05-22 11:50:00,70.36,70.41,70.32,70.4,18900.0,44.5278,44.5594,44.5025,44.5531,18900.0
2014-05-22 11:55:00,70.41,70.46,70.4,70.44,10800.0,44.5594,44.5911,44.5531,44.5784,10800.0
2014-05-22 12:00:00,70.44,70.47,70.43,70.46,5200.0,44.5784,44.5974,44.5721,44.5911,5200.0
2014-05-22 12:05:00,70.45,70.45,70.4,70.43,13300.0,44.5847,44.5847,44.5531,44.5721,13300.0
2014-05-22 12:10:00,70.42,70.46,70.39,70.45,18000.0,44.5657,44.5911,44.5468,44.5847,18000.0
2014-05-22 12:15:00,70.44,70.48,70.44,70.48,7100.0,44.5784,44.6037,44.5784,44.6037,7100.0
2014-05-22 12:20:00,70.48,70.55,70.48,70.52,10000.0,44.6037,44.648,44.6037,44.629,10000.0
2014-05-22 12:25:00,70.53,70.54,70.45,70.54,17100.0,44.6354,44.6417,44.5847,44.6417,17100.0
2014-05-22 12:30:00,70.54,70.56,70.46,70.46,24600.0,44.6417,44.6543,44.5911,44.5911,24600.0
2014-05-22 12:35:00,70.45,70.55,70.45,70.54,28600.0,44.5847,44.648,44.5847,44.6417,28600.0
2014-05-22 12:40:00,70.53,70.54,70.5,70.54,5800.0,44.6354,44.6417,44.6164,44.6417,5800.0
2014-05-22 12:45:00,70.54,70.55,70.52,70.55,5300.0,44.6417,44.648,44.629,44.648,5300.0
2014-05-22 12:50:00,70.55,70.64,70.55,70.58,11800.0,44.648,44.705,44.648,44.667,11800.0
2014-05-22 12:55:00,70.58,70.62,70.56,70.62,5900.0,44.667,44.6923,44.6543,44.6923,5900.0
2014-05-22 13:00:00,70.62,70.64,70.59,70.59,7600.0,44.6923,44.705,44.6733,44.6733,7600.0
2014-05-22 13:05:00,70.6,70.61,70.58,70.59,4700.0,44.6797,44.686,44.667,44.6733,4700.0
2014-05-22 13:10:00,70.59,70.62,70.59,70.61,5200.0,44.6733,44.6923,44.6733,44.686,5200.0
2014-05-22 13:15:00,70.59,70.63,70.59,70.63,6500.0,44.6733,44.6986,44.6733,44.6986,6500.0
2014-05-22 13:20:00,70.63,70.64,70.55,70.56,14000.0,44.6986,44.705,44.648,44.6543,14000.0
2014-05-22 13:25:00,70.56,70.6,70.55,70.57,9400.0,44.6543,44.6797,44.648,44.6607,9400.0
2014-05-22 13:30:00,70.57,70.59,70.51,70.59,10000.0,44.6607,44.6733,44.6227,44.6733,10000.0
2014-05-22 13:35:00,70.58,70.59,70.53,70.53,7500.0,44.667,44.6733,44.6354,44.6354,7500.0
2014-05-22 13:40:00,70.54,70.56,70.51,70.51,10000.0,44.6417,44.6543,44.6227,44.6227,10000.0
2014-05-22 13:45:00,70.51,70.52,70.47,70.5,10400.0,44.6227,44.629,44.5974,44.6164,10400.0
2014-05-22 13:50:00,70.49,70.51,70.48,70.51,9700.0,44.61,44.6227,44.6037,44.6227,9700.0
2014-05-22 13:55:00,70.51,70.54,70.48,70.48,11100.0,44.6227,44.6417,44.6037,44.6037,11100.0
2014-05-22 14:00:00,70.48,70.49,70.41,70.45,11200.0,44.6037,44.61,44.5594,44.5847,11200.0
2014-05-22 14:05:00,70.46,70.47,70.43,70.44,17300.0,44.5911,44.5974,44.5721,44.5784,17300.0
2014-05-22 14:10:00,70.45,70.5,70.44,70.49,11500.0,44.5847,44.6164,44.5784,44.61,11500.0
2014-05-22 14:15:00,70.48,70.48,70.45,70.46,9300.0,44.6037,44.6037,44.5847,44.5911,9300.0
2014-05-22 14:20:00,70.46,70.52,70.46,70.52,7800.0,44.5911,44.629,44.5911,44.629,7800.0
2014-05-22 14:25:00,70.51,70.52,70.49,70.5,8600.0,44.6227,44.629,44.61,44.6164,8600.0
2014-05-22 14:30:00,70.51,70.51,70.48,70.5,8800.0,44.6227,44.6227,44.6037,44.6164,8800.0
2014-05-22 14:35:00,70.5,70.53,70.49,70.51,14300.0,44.6164,44.6354,44.61,44.6227,14300.0
2014-05-22 14:40:00,70.51,70.54,70.51,70.53,7000.0,44.6227,44.6417,44.6227,44.6354,7000.0
2014-05-22 14:45:00,70.53,70.55,70.53,70.54,10100.0,44.6354,44.648,44.6354,44.6417,10100.0
2014-05-22 14:50:00,70.53,70.55,70.5,70.51,7900.0,44.6354,44.648,44.6164,44.6227,7900.0
2014-05-22 14:55:00,70.52,70.55,70.51,70.53,44000.0,44.629,44.648,44.6227,44.6354,44000.0
2014-05-22 15:00:00,70.53,70.53,70.51,70.51,13000.0,44.6354,44.6354,44.6227,44.6227,13000.0
2014-05-22 15:05:00,70.51,70.52,70.47,70.47,14400.0,44.6227,44.629,44.5974,44.5974,14400.0
2014-05-22 15:10:00,70.47,70.55,70.47,70.53,22100.0,44.5974,44.648,44.5974,44.6354,22100.0
2014-05-22 15:15:00,70.52,70.56,70.51,70.54,15200.0,44.629,44.6543,44.6227,44.6417,15200.0
2014-05-22 15:20:00,70.55,70.55,70.51,70.53,13300.0,44.648,44.648,44.6227,44.6354,13300.0
2014-05-22 15:25:00,70.53,70.55,70.52,70.52,25100.0,44.6354,44.648,44.629,44.629,25100.0
2014-05-22 15:30:00,70.53,70.57,70.51,70.56,21800.0,44.6354,44.6607,44.6227,44.6543,21800.0
2014-05-22 15:35:00,70.57,70.58,70.52,70.52,27100.0,44.6607,44.667,44.629,44.629,27100.0
2014-05-22 15:40:00,70.52,70.55,70.51,70.54,25600.0,44.629,44.648,44.6227,44.6417,25600.0
2014-05-22 15:45:00,70.53,70.53,70.48,70.51,59200.0,44.6354,44.6354,44.6037,44.6227,59200.0
2014-05-22 15:50:00,70.51,70.54,70.5,70.52,39200.0,44.6227,44.6417,44.6164,44.629,39200.0
2014-05-22 15:55:00,70.52,70.58,70.52,70.56,71900.0,44.629,44.667,44.629,44.6543,71900.0
2014-05-23 09:30:00,70.45,70.57,70.45,70.51,27100.0,44.5847,44.6607,44.5847,44.6227,27100.0
2014-05-23 09:35:00,70.5,70.75,70.46,70.72,31600.0,44.6164,44.7746,44.5911,44.7556,31600.0
2014-05-23 09:40:00,70.72,70.79,70.61,70.75,25300.0,44.7556,44.7999,44.686,44.7746,25300.0
2014-05-23 09:45:00,70.74,70.9,70.72,70.87,32500.0,44.7683,44.8695,44.7556,44.8505,32500.0
2014-05-23 09:50:00,70.88,70.93,70.8,70.82,25500.0,44.8569,44.8885,44.8062,44.8189,25500.0
2014-05-23 09:55:00,70.81,70.81,70.54,70.59,14700.0,44.8126,44.8126,44.6417,44.6733,14700.0
2014-05-23 10:00:00,70.59,70.61,70.4,70.45,26400.0,44.6733,44.686,44.5531,44.5847,26400.0
2014-05-23 10:05:00,70.46,70.55,70.46,70.5,15000.0,44.5911,44.648,44.5911,44.6164,15000.0
2014-05-23 10:10:00,70.49,70.58,70.48,70.54,22500.0,44.61,44.667,44.6037,44.6417,22500.0
2014-05-23 10:15:00,70.55,70.67,70.49,70.66,39700.0,44.648,44.724,44.61,44.7176,39700.0
2014-05-23 10:20:00,70.65,70.7,70.54,70.56,15600.0,44.7113,44.7429,44.6417,44.6543,15600.0
2014-05-23 10:25:00,70.55,70.68,70.55,70.63,20500.0,44.648,44.7303,44.648,44.6986,20500.0
2014-05-23 10:30:00,70.64,70.66,70.57,70.61,11100.0,44.705,44.7176,44.6607,44.686,11100.0
2014-05-23 10:35:00,70.6,70.71,70.59,70.69,9700.0,44.6797,44.7493,44.6733,44.7366,9700.0
2014-05-23 10:40:00,70.67,70.69,70.61,70.62,7200.0,44.724,44.7366,44.686,44.6923,7200.0
2014-05-23 10:45:00,70.63,70.67,70.55,70.55,11400.0,44.6986,44.724,44.648,44.648,11400.0
2014-05-23 10:50:00,70.53,70.55,70.48,70.52,6800.0,44.6354,44.648,44.6037,44.629,6800.0
2014-05-23 10:55:00,70.51,70.54,70.48,70.53,6400.0,44.6227,44.6417,44.6037,44.6354,6400.0
2014-05-23 11:00:00,70.54,70.57,70.5,70.5,12900.0,44.6417,44.6607,44.6164,44.6164,12900.0
2014-05-23 11:05:00,70.51,70.56,70.5,70.51,12500.0,44.6227,44.6543,44.6164,44.6227,12500.0
2014-05-23 11:10:00,70.52,70.57,70.49,70.56,12500.0,44.629,44.6607,44.61,44.6543,12500.0
2014-05-23 11:15:00,70.58,70.59,70.51,70.54,6800.0,44.667,44.6733,44.6227,44.6417,6800.0
2014-05-23 11:20:00,70.55,70.55,70.48,70.49,23400.0,44.648,44.648,44.6037,44.61,23400.0
2014-05-23 11:25:00,70.49,70.51,70.34,70.34,55900.0,44.61,44.6227,44.5151,44.5151,55900.0
2014-05-23 11:30:00,70.35,70.49,70.35,70.49,18800.0,44.5214,44.61,44.5214,44.61,18800.0
2014-05-23 11:35:00,70.49,70.49,70.42,70.43,13900.0,44.61,44.61,44.5657,44.5721,13900.0
2014-05-23 11:40:00,70.44,70.46,70.42,70.45,17000.0,44.5784,44.5911,44.5657,44.5847,17000.0
2014-05-23 11:45:00,70.44,70.47,70.43,70.44,10200.0,44.5784,44.5974,44.5721,44.5784,10200.0
2014-05-23 11:50:00,70.46,70.46,70.4,70.42,14600.0,44.5911,44.5911,44.5531,44.5657,14600.0
2014-05-23 11:55:00,70.43,70.45,70.38,70.4,14400.0,44.5721,44.5847,44.5404,44.5531,14400.0
2014-05-23 12:00:00,70.4,70.47,70.38,70.46,12300.0,44.5531,44.5974,44.5404,44.5911,12300.0
2014-05-23 12:05:00,70.46,70.49,70.44,70.47,7600.0,44.5911,44.61,44.5784,44.5974,7600.0
2014-05-23 12:10:00,70.46,70.48,70.41,70.41,4600.0,44.5911,44.6037,44.5594,44.5594,4600.0
2014-05-23 12:15:00,70.41,70.46,70.39,70.39,6800.0,44.5594,44.5911,44.5468,44.5468,6800.0
2014-05-23 12:20:00,70.39,70.44,70.39,70.42,8600.0,44.5468,44.5784,44.5468,44.5657,8600.0
2014-05-23 12:25:00,70.42,70.42,70.36,70.39,16800.0,44.5657,44.5657,44.5278,44.5468,16800.0
2014-05-23 12:30:00,70.39,70.5,70.38,70.46,13400.0,44.5468,44.6164,44.5404,44.5911,13400.0
2014-05-23 12:35:00,70.48,70.49,70.46,70.48,5000.0,44.6037,44.61,44.5911,44.6037,5000.0
2014-05-23 12:40:00,70.47,70.53,70.47,70.51,7300.0,44.5974,44.6354,44.5974,44.6227,7300.0
2014-05-23 12:45:00,70.51,70.53,70.5,70.51,3300.0,44.6227,44.6354,44.6164,44.6227,3300.0
2014-05-23 12:50:00,70.51,70.52,70.48,70.5,8600.0,44.6227,44.629,44.6037,44.6164,8600.0
2014-05-23 12:55:00,70.5,70.51,70.47,70.48,9900.0,44.6164,44.6227,44.5974,44.6037,9900.0
2014-05-23 13:00:00,70.48,70.49,70.45,70.45,7100.0,44.6037,44.61,44.5847,44.5847,7100.0
2014-05-23 13:05:00,70.45,70.45,70.41,70.41,5100.0,44.5847,44.5847,44.5594,44.5594,5100.0
2014-05-23 13:10:00,70.41,70.42,70.4,70.42,8400.0,44.5594,44.5657,44.5531,44.5657,8400.0
2014-05-23 13:15:00,70.42,70.46,70.41,70.46,12900.0,44.5657,44.5911,44.5594,44.5911,12900.0
2014-05-23 13:20:00,70.46,70.46,70.41,70.41,10400.0,44.5911,44.5911,44.5594,44.5594,10400.0
2014-05-23 13:25:00,70.41,70.47,70.41,70.42,12000.0,44.5594,44.5974,44.5594,44.5657,12000.0
2014-05-23 13:30:00,70.42,70.43,70.41,70.43,3300.0,44.5657,44.5721,44.5594,44.5721,3300.0
2014-05-23 13:35:00,70.43,70.43,70.38,70.43,18000.0,44.5721,44.5721,44.5404,44.5721,18000.0
2014-05-23 13:40:00,70.43,70.46,70.42,70.44,7300.0,44.5721,44.5911,44.5657,44.5784,7300.0
2014-05-23 13:45:00,70.44,70.46,70.41,70.41,11500.0,44.5784,44.5911,44.5594,44.5594,11500.0
2014-05-23 13:50:00,70.43,70.44,70.37,70.37,7100.0,44.5721,44.5784,44.5341,44.5341,7100.0
2014-05-23 13:55:00,70.38,70.38,70.33,70.36,8700.0,44.5404,44.5404,44.5088,44.5278,8700.0
2014-05-23 14:00:00,70.37,70.4,70.35,70.35,6000.0,44.5341,44.5531,44.5214,44.5214,6000.0
2014-05-23 14:05:00,70.36,70.38,70.34,70.36,5500.0,44.5278,44.5404,44.5151,44.5278,5500.0
2014-05-23 14:10:00,70.35,70.4,70.35,70.39,6900.0,44.5214,44.5531,44.5214,44.5468,6900.0
2014-05-23 14:15:00,70.41,70.41,70.29,70.29,8000.0,44.5594,44.5594,44.4835,44.4835,8000.0
2014-05-23 14:20:00,70.3,70.36,70.3,70.34,8100.0,44.4898,44.5278,44.4898,44.5151,8100.0
2014-05-23 14:25:00,70.34,70.36,70.33,70.36,6900.0,44.5151,44.5278,44.5088,44.5278,6900.0
2014-05-23 14:30:00,70.36,70.39,70.32,70.32,10800.0,44.5278,44.5468,44.5025,44.5025,10800.0
2014-05-23 14:35:00,70.31,70.35,70.31,70.34,5900.0,44.4961,44.5214,44.4961,44.5151,5900.0
2014-05-23 14:40:00,70.34,70.34,70.32,70.34,5400.0,44.5151,44.5151,44.5025,44.5151,5400.0
2014-05-23 14:45:00,70.33,70.33,70.29,70.32,13200.0,44.5088,44.5088,44.4835,44.5025,13200.0
2014-05-23 14:50:00,70.31,70.33,70.28,70.28,11300.0,44.4961,44.5088,44.4771,44.4771,11300.0
2014-05-23 14:55:00,70.29,70.31,70.27,70.28,14100.0,44.4835,44.4961,44.4708,44.4771,14100.0
2014-05-23 15:00:00,70.29,70.31,70.27,70.29,8000.0,44.4835,44.4961,44.4708,44.4835,8000.0
2014-05-23 15:05:00,70.28,70.32,70.27,70.28,19400.0,44.4771,44.5025,44.4708,44.4771,19400.0
2014-05-23 15:10:00,70.27,70.29,70.27,70.28,10100.0,44.4708,44.4835,44.4708,44.4771,10100.0
2014-05-23 15:15:00,70.28,70.32,70.27,70.31,12500.0,44.4771,44.5025,44.4708,44.4961,12500.0
2014-05-23 15:20:00,70.31,70.33,70.3,70.3,12300.0,44.4961,44.5088,44.4898,44.4898,12300.0
2014-05-23 15:25:00,70.31,70.32,70.23,70.26,11400.0,44.4961,44.5025,44.4455,44.4645,11400.0
2014-05-23 15:30:00,70.26,70.29,70.24,70.28,11700.0,44.4645,44.4835,44.4518,44.4771,11700.0
2014-05-23 15:35:00,70.27,70.29,70.25,70.26,12500.0,44.4708,44.4835,44.4582,44.4645,12500.0
2014-05-23 15:40:00,70.26,70.28,70.24,70.28,19500.0,44.4645,44.4771,44.4518,44.4771,19500.0
2014-05-23 15:45:00,70.28,70.32,70.28,70.31,24900.0,44.4771,44.5025,44.4771,44.4961,24900.0
2014-05-23 15:50:00,70.31,70.33,70.31,70.32,19500.0,44.4961,44.5088,44.4961,44.5025,19500.0
2014-05-23 15:55:00,70.31,70.33,70.27,70.28,46400.0,44.4961,44.5088,44.4708,44.4771,46400.0
2014-05-27 09:30:00,71.06,71.18,70.99,71.12,88600.0,44.9708,45.0467,44.9265,45.0087,88600.0
2014-05-27 09:35:00,71.12,71.26,70.79,70.87,63200.0,45.0087,45.0973,44.7999,44.8505,63200.0
2014-05-27 09:40:00,70.9,71.01,70.81,70.97,27300.0,44.8695,44.9391,44.8126,44.9138,27300.0
2014-05-27 09:45:00,70.97,71.0,70.85,70.87,38500.0,44.9138,44.9328,44.8379,44.8505,38500.0
2014-05-27 09:50:00,70.88,70.99,70.85,70.98,18400.0,44.8569,44.9265,44.8379,44.9201,18400.0
2014-05-27 09:55:00,70.97,70.97,70.81,70.87,25400.0,44.9138,44.9138,44.8126,44.8505,25400.0
2014-05-27 10:00:00,70.89,70.95,70.84,70.9,23300.0,44.8632,44.9012,44.8315,44.8695,23300.0
2014-05-27 10:05:00,70.9,70.91,70.67,70.69,23500.0,44.8695,44.8758,44.724,44.7366,23500.0
2014-05-27 10:10:00,70.69,70.75,70.56,70.56,29900.0,44.7366,44.7746,44.6543,44.6543,29900.0
2014-05-27 10:15:00,70.57,70.59,70.55,70.59,42500.0,44.6607,44.6733,44.648,44.6733,42500.0
2014-05-27 10:20:00,70.6,70.67,70.59,70.66,18300.0,44.6797,44.724,44.6733,44.7176,18300.0
2014-05-27 10:25:00,70.67,70.68,70.52,70.56,35600.0,44.724,44.7303,44.629,44.6543,35600.0
2014-05-27 10:30:00,70.56,70.6,70.55,70.57,15900.0,44.6543,44.6797,44.648,44.6607,15900.0
2014-05-27 10:35:00,70.57,70.6,70.53,70.55,21400.0,44.6607,44.6797,44.6354,44.648,21400.0
2014-05-27 10:40:00,70.55,70.59,70.53,70.59,14500.0,44.648,44.6733,44.6354,44.6733,14500.0
2014-05-27 10:45:00,70.6,70.64,70.58,70.58,25100.0,44.6797,44.705,44.667,44.667,25100.0
2014-05-27 10:50:00,70.58,70.59,70.53,70.56,15300.0,44.667,44.6733,44.6354,44.6543,15300.0
2014-05-27 10:55:00,70.56,70.66,70.56,70.65,15300.0,44.6543,44.7176,44.6543,44.7113,15300.0
2014-05-27 11:00:00,70.65,70.69,70.62,70.62,22500.0,44.7113,44.7366,44.6923,44.6923,22500.0
2014-05-27 11:05:00,70.61,70.61,70.57,70.6,10900.0,44.686,44.686,44.6607,44.6797,10900.0
2014-05-27 11:10:00,70.6,70.67,70.59,70.67,17800.0,44.6797,44.724,44.6733,44.724,17800.0
2014-05-27 11:15:00,70.68,70.71,70.61,70.62,22400.0,44.7303,44.7493,44.686,44.6923,22400.0
2014-05-27 11:20:00,70.62,70.66,70.61,70.65,16300.0,44.6923,44.7176,44.686,44.7113,16300.0
2014-05-27 11:25:00,70.64,70.73,70.63,70.73,23400.0,44.705,44.7619,44.6986,44.7619,23400.0
2014-05-27 11:30:00,70.73,70.77,70.7,70.76,63200.0,44.7619,44.7872,44.7429,44.7809,63200.0
2014-05-27 11:35:00,70.75,70.75,70.69,70.72,14400.0,44.7746,44.7746,44.7366,44.7556,14400.0
2014-05-27 11:40:00,70.73,70.74,70.66,70.72,9800.0,44.7619,44.7683,44.7176,44.7556,9800.0
2014-05-27 11:45:00,70.72,70.72,70.64,70.68,19300.0,44.7556,44.7556,44.705,44.7303,19300.0
2014-05-27 11:50:00,70.69,70.69,70.63,70.66,12800.0,44.7366,44.7366,44.6986,44.7176,12800.0
2014-05-27 11:55:00,70.66,70.66,70.61,70.62,16300.0,44.7176,44.7176,44.686,44.6923,16300.0
2014-05-27 12:00:00,70.62,70.67,70.54,70.54,11200.0,44.6923,44.724,44.6417,44.6417,11200.0
2014-05-27 12:05:00,70.55,70.59,70.51,70.51,10100.0,44.648,44.6733,44.6227,44.6227,10100.0
2014-05-27 12:10:00,70.52,70.62,70.52,70.62,12400.0,44.629,44.6923,44.629,44.6923,12400.0
2014-05-27 12:15:00,70.61,70.7,70.61,70.69,9400.0,44.686,44.7429,44.686,44.7366,9400.0
2014-05-27 12:20:00,70.68,70.68,70.61,70.65,24100.0,44.7303,44.7303,44.686,44.7113,24100.0
2014-05-27 12:25:00,70.62,70.66,70.62,70.63,9600.0,44.6923,44.7176,44.6923,44.6986,9600.0
2014-05-27 12:30:00,70.64,70.64,70.6,70.62,14000.0,44.705,44.705,44.6797,44.6923,14000.0
2014-05-27 12:35:00,70.62,70.63,70.6,70.6,7200.0,44.6923,44.6986,44.6797,44.6797,7200.0
2014-05-27 12:40:00,70.6,70.61,70.57,70.59,12200.0,44.6797,44.686,44.6607,44.6733,12200.0
2014-05-27 12:45:00,70.59,70.62,70.57,70.6,14200.0,44.6733,44.6923,44.6607,44.6797,14200.0
2014-05-27 12:50:00,70.59,70.64,70.58,70.58,9400.0,44.6733,44.705,44.667,44.667,9400.0
2014-05-27 12:55:00,70.58,70.61,70.58,70.59,3100.0,44.667,44.686,44.667,44.6733,3100.0
2014-05-27 13:00:00,70.61,70.66,70.6,70.65,11200.0,44.686,44.7176,44.6797,44.7113,11200.0
2014-05-27 13:05:00,70.64,70.64,70.6,70.63,7800.0,44.705,44.705,44.6797,44.6986,7800.0
2014-05-27 13:10:00,70.62,70.64,70.57,70.57,5700.0,44.6923,44.705,44.6607,44.6607,5700.0
2014-05-27 13:15:00,70.58,70.62,70.58,70.61,9400.0,44.667,44.6923,44.667,44.686,9400.0
2014-05-27 13:20:00,70.62,70.63,70.59,70.6,18800.0,44.6923,44.6986,44.6733,44.6797,18800.0
2014-05-27 13:25:00,70.59,70.59,70.55,70.56,17600.0,44.6733,44.6733,44.648,44.6543,17600.0
2014-05-27 13:30:00,70.55,70.57,70.53,70.57,47100.0,44.648,44.6607,44.6354,44.6607,47100.0
2014-05-27 13:35:00,70.57,70.62,70.56,70.6,46000.0,44.6607,44.6923,44.6543,44.6797,46000.0
2014-05-27 13:40:00,70.6,70.65,70.57,70.57,23400.0,44.6797,44.7113,44.6607,44.6607,23400.0
2014-05-27 13:45:00,70.57,70.58,70.54,70.54,9100.0,44.6607,44.667,44.6417,44.6417,9100.0
2014-05-27 13:50:00,70.52,70.52,70.5,70.51,10600.0,44.629,44.629,44.6164,44.6227,10600.0
2014-05-27 13:55:00,70.51,70.52,70.5,70.51,9000.0,44.6227,44.629,44.6164,44.6227,9000.0
2014-05-27 14:00:00,70.52,70.55,70.51,70.55,12200.0,44.629,44.648,44.6227,44.648,12200.0
2014-05-27 14:05:00,70.55,70.56,70.51,70.54,35900.0,44.648,44.6543,44.6227,44.6417,35900.0
2014-05-27 14:10:00,70.54,70.55,70.52,70.53,7700.0,44.6417,44.648,44.629,44.6354,7700.0
2014-05-27 14:15:00,70.53,70.56,70.52,70.56,12100.0,44.6354,44.6543,44.629,44.6543,12100.0
2014-05-27 14:20:00,70.55,70.55,70.52,70.54,12600.0,44.648,44.648,44.629,44.6417,12600.0
2014-05-27 14:25:00,70.54,70.54,70.53,70.54,11300.0,44.6417,44.6417,44.6354,44.6417,11300.0
2014-05-27 14:30:00,70.54,70.58,70.53,70.58,15100.0,44.6417,44.667,44.6354,44.667,15100.0
2014-05-27 14:35:00,70.58,70.59,70.55,70.55,12000.0,44.667,44.6733,44.648,44.648,12000.0
2014-05-27 14:40:00,70.55,70.58,70.52,70.57,18500.0,44.648,44.667,44.629,44.6607,18500.0
2014-05-27 14:45:00,70.56,70.56,70.51,70.56,47000.0,44.6543,44.6543,44.6227,44.6543,47000.0
2014-05-27 14:50:00,70.56,70.58,70.53,70.58,21100.0,44.6543,44.667,44.6354,44.667,21100.0
2014-05-27 14:55:00,70.58,70.59,70.51,70.53,16300.0,44.667,44.6733,44.6227,44.6354,16300.0
2014-05-27 15:00:00,70.52,70.58,70.52,70.58,14100.0,44.629,44.667,44.629,44.667,14100.0
2014-05-27 15:05:00,70.58,70.59,70.56,70.59,12800.0,44.667,44.6733,44.6543,44.6733,12800.0
2014-05-27 15:10:00,70.58,70.6,70.57,70.59,19200.0,44.667,44.6797,44.6607,44.6733,19200.0
2014-05-27 15:15:00,70.6,70.62,70.58,70.58,28500.0,44.6797,44.6923,44.667,44.667,28500.0
2014-05-27 15:20:00,70.58,70.58,70.55,70.56,16000.0,44.667,44.667,44.648,44.6543,16000.0
2014-05-27 15:25:00,70.56,70.57,70.54,70.55,10700.0,44.6543,44.6607,44.6417,44.648,10700.0
2014-05-27 15:30:00,70.54,70.54,70.44,70.47,64400.0,44.6417,44.6417,44.5784,44.5974,64400.0
2014-05-27 15:35:00,70.47,70.48,70.43,70.47,23900.0,44.5974,44.6037,44.5721,44.5974,23900.0
2014-05-27 15:40:00,70.46,70.46,70.43,70.44,56500.0,44.5911,44.5911,44.5721,44.5784,56500.0
2014-05-27 15:45:00,70.44,70.46,70.43,70.44,67900.0,44.5784,44.5911,44.5721,44.5784,67900.0
2014-05-27 15:50:00,70.45,70.46,70.44,70.44,50100.0,44.5847,44.5911,44.5784,44.5784,50100.0
2014-05-27 15:55:00,70.45,70.46,70.43,70.45,84700.0,44.5847,44.5911,44.5721,44.5847,84700.0
2014-05-28 09:30:00,70.48,70.68,70.45,70.67,50400.0,44.6037,44.7303,44.5847,44.724,50400.0
2014-05-28 09:35:00,70.65,70.77,70.54,70.66,24900.0,44.7113,44.7872,44.6417,44.7176,24900.0
2014-05-28 09:40:00,70.67,70.73,70.56,70.63,34900.0,44.724,44.7619,44.6543,44.6986,34900.0
2014-05-28 09:45:00,70.63,70.68,70.6,70.63,34300.0,44.6986,44.7303,44.6797,44.6986,34300.0
2014-05-28 09:50:00,70.63,70.64,70.56,70.61,20300.0,44.6986,44.705,44.6543,44.686,20300.0
2014-05-28 09:55:00,70.61,70.63,70.55,70.62,23200.0,44.686,44.6986,44.648,44.6923,23200.0
2014-05-28 10:00:00,70.62,70.63,70.58,70.59,29000.0,44.6923,44.6986,44.667,44.6733,29000.0
2014-05-28 10:05:00,70.59,70.68,70.59,70.68,37100.0,44.6733,44.7303,44.6733,44.7303,37100.0
2014-05-28 10:10:00,70.69,70.9,70.66,70.9,40800.0,44.7366,44.8695,44.7176,44.8695,40800.0
2014-05-28 10:15:00,70.89,70.92,70.78,70.87,42500.0,44.8632,44.8822,44.7936,44.8505,42500.0
2014-05-28 10:20:00,70.87,70.87,70.72,70.76,41900.0,44.8505,44.8505,44.7556,44.7809,41900.0
2014-05-28 10:25:00,70.75,70.79,70.7,70.7,26800.0,44.7746,44.7999,44.7429,44.7429,26800.0
2014-05-28 10:30:00,70.7,70.75,70.68,70.71,18700.0,44.7429,44.7746,44.7303,44.7493,18700.0
2014-05-28 10:35:00,70.71,70.71,70.65,70.66,15000.0,44.7493,44.7493,44.7113,44.7176,15000.0
2014-05-28 10:40:00,70.67,70.7,70.61,70.65,27600.0,44.724,44.7429,44.686,44.7113,27600.0
2014-05-28 10:45:00,70.65,70.69,70.6,70.67,16800.0,44.7113,44.7366,44.6797,44.724,16800.0
2014-05-28 10:50:00,70.68,70.74,70.65,70.74,18700.0,44.7303,44.7683,44.7113,44.7683,18700.0
2014-05-28 10:55:00,70.74,70.76,70.68,70.74,25100.0,44.7683,44.7809,44.7303,44.7683,25100.0
2014-05-28 11:00:00,70.74,70.8,70.73,70.76,11800.0,44.7683,44.8062,44.7619,44.7809,11800.0
2014-05-28 11:05:00,70.76,70.81,70.76,70.78,12400.0,44.7809,44.8126,44.7809,44.7936,12400.0
2014-05-28 11:10:00,70.78,70.89,70.73,70.85,17000.0,44.7936,44.8632,44.7619,44.8379,17000.0
2014-05-28 11:15:00,70.84,70.91,70.83,70.87,12900.0,44.8315,44.8758,44.8252,44.8505,12900.0
2014-05-28 11:20:00,70.86,70.87,70.82,70.86,13700.0,44.8442,44.8505,44.8189,44.8442,13700.0
2014-05-28 11:25:00,70.86,70.87,70.84,70.84,16800.0,44.8442,44.8505,44.8315,44.8315,16800.0
2014-05-28 11:30:00,70.85,70.87,70.76,70.78,30600.0,44.8379,44.8505,44.7809,44.7936,30600.0
2014-05-28 11:35:00,70.78,70.78,70.7,70.71,21300.0,44.7936,44.7936,44.7429,44.7493,21300.0
2014-05-28 11:40:00,70.7,70.71,70.63,70.64,27100.0,44.7429,44.7493,44.6986,44.705,27100.0
2014-05-28 11:45:00,70.65,70.77,70.65,70.77,13100.0,44.7113,44.7872,44.7113,44.7872,13100.0
2014-05-28 11:50:00,70.77,70.84,70.77,70.84,25000.0,44.7872,44.8315,44.7872,44.8315,25000.0
2014-05-28 11:55:00,70.84,70.85,70.77,70.77,12900.0,44.8315,44.8379,44.7872,44.7872,12900.0
2014-05-28 12:00:00,70.77,70.77,70.72,70.75,8600.0,44.7872,44.7872,44.7556,44.7746,8600.0
2014-05-28 12:05:00,70.75,70.81,70.75,70.76,15800.0,44.7746,44.8126,44.7746,44.7809,15800.0
2014-05-28 12:10:00,70.77,70.79,70.77,70.77,5900.0,44.7872,44.7999,44.7872,44.7872,5900.0
2014-05-28 12:15:00,70.76,70.78,70.71,70.74,65800.0,44.7809,44.7936,44.7493,44.7683,65800.0
2014-05-28 12:20:00,70.75,70.75,70.67,70.72,16400.0,44.7746,44.7746,44.724,44.7556,16400.0
2014-05-28 12:25:00,70.71,70.77,70.7,70.76,29400.0,44.7493,44.7872,44.7429,44.7809,29400.0
2014-05-28 12:30:00,70.77,70.79,70.73,70.77,21500.0,44.7872,44.7999,44.7619,44.7872,21500.0
2014-05-28 12:35:00,70.78,70.8,70.78,70.8,7600.0,44.7936,44.8062,44.7936,44.8062,7600.0
2014-05-28 12:40:00,70.8,70.82,70.79,70.81,19500.0,44.8062,44.8189,44.7999,44.8126,19500.0
2014-05-28 12:45:00,70.82,70.82,70.76,70.76,12600.0,44.8189,44.8189,44.7809,44.7809,12600.0
2014-05-28 12:50:00,70.76,70.77,70.72,70.72,13100.0,44.7809,44.7872,44.7556,44.7556,13100.0
2014-05-28 12:55:00,70.72,70.73,70.68,70.71,22200.0,44.7556,44.7619,44.7303,44.7493,22200.0
2014-05-28 13:00:00,70.71,70.72,70.66,70.66,9800.0,44.7493,44.7556,44.7176,44.7176,9800.0
2014-05-28 13:05:00,70.66,70.68,70.66,70.67,5900.0,44.7176,44.7303,44.7176,44.724,5900.0
2014-05-28 13:10:00,70.66,70.67,70.64,70.67,23400.0,44.7176,44.724,44.705,44.724,23400.0
2014-05-28 13:15:00,70.67,70.69,70.66,70.68,10200.0,44.724,44.7366,44.7176,44.7303,10200.0
2014-05-28 13:20:00,70.68,70.68,70.64,70.65,10600.0,44.7303,44.7303,44.705,44.7113,10600.0
2014-05-28 13:25:00,70.65,70.68,70.65,70.67,11500.0,44.7113,44.7303,44.7113,44.724,11500.0
2014-05-28 13:30:00,70.67,70.67,70.64,70.67,20000.0,44.724,44.724,44.705,44.724,20000.0
2014-05-28 13:35:00,70.67,70.67,70.64,70.65,16600.0,44.724,44.724,44.705,44.7113,16600.0
2014-05-28 13:40:00,70.65,70.7,70.65,70.7,12800.0,44.7113,44.7429,44.7113,44.7429,12800.0
2014-05-28 13:45:00,70.7,70.71,70.67,70.67,13000.0,44.7429,44.7493,44.724,44.724,13000.0
2014-05-28 13:50:00,70.67,70.68,70.64,70.65,9500.0,44.724,44.7303,44.705,44.7113,9500.0
2014-05-28 13:55:00,70.65,70.66,70.61,70.62,7700.0,44.7113,44.7176,44.686,44.6923,7700.0
2014-05-28 14:00:00,70.63,70.68,70.63,70.65,13200.0,44.6986,44.7303,44.6986,44.7113,13200.0
2014-05-28 14:05:00,70.65,70.67,70.65,70.66,11800.0,44.7113,44.724,44.7113,44.7176,11800.0
2014-05-28 14:10:00,70.66,70.67,70.66,70.66,8300.0,44.7176,44.724,44.7176,44.7176,8300.0
2014-05-28 14:15:00,70.67,70.67,70.66,70.67,5500.0,44.724,44.724,44.7176,44.724,5500.0
2014-05-28 14:20:00,70.67,70.74,70.67,70.73,23100.0,44.724,44.7683,44.724,44.7619,23100.0
2014-05-28 14:25:00,70.74,70.74,70.71,70.73,14400.0,44.7683,44.7683,44.7493,44.7619,14400.0
2014-05-28 14:30:00,70.74,70.82,70.73,70.81,26100.0,44.7683,44.8189,44.7619,44.8126,26100.0
2014-05-28 14:35:00,70.81,70.83,70.81,70.81,15600.0,44.8126,44.8252,44.8126,44.8126,15600.0
2014-05-28 14:40:00,70.81,70.82,70.76,70.79,17500.0,44.8126,44.8189,44.7809,44.7999,17500.0
2014-05-28 14:45:00,70.8,70.8,70.72,70.72,17600.0,44.8062,44.8062,44.7556,44.7556,17600.0
2014-05-28 14:50:00,70.72,70.76,70.72,70.74,29600.0,44.7556,44.7809,44.7556,44.7683,29600.0
2014-05-28 14:55:00,70.75,70.78,70.72,70.75,27700.0,44.7746,44.7936,44.7556,44.7746,27700.0
2014-05-28 15:00:00,70.75,70.78,70.73,70.73,15500.0,44.7746,44.7936,44.7619,44.7619,15500.0
2014-05-28 15:05:00,70.74,70.75,70.72,70.72,20500.0,44.7683,44.7746,44.7556,44.7556,20500.0
2014-05-28 15:10:00,70.72,70.73,70.71,70.72,15200.0,44.7556,44.7619,44.7493,44.7556,15200.0
2014-05-28 15:15:00,70.72,70.75,70.7,70.72,24500.0,44.7556,44.7746,44.7429,44.7556,24500.0
2014-05-28 15:20:00,70.72,70.74,70.7,70.73,13200.0,44.7556,44.7683,44.7429,44.7619,13200.0
2014-05-28 15:25:00,70.73,70.73,70.68,70.7,19500.0,44.7619,44.7619,44.7303,44.7429,19500.0
2014-05-28 15:30:00,70.7,70.73,70.7,70.71,17800.0,44.7429,44.7619,44.7429,44.7493,17800.0
2014-05-28 15:35:00,70.71,70.74,70.7,70.74,15300.0,44.7493,44.7683,44.7429,44.7683,15300.0
2014-05-28 15:40:00,70.73,70.76,70.7,70.74,41600.0,44.7619,44.7809,44.7429,44.7683,41600.0
2014-05-28 15:45:00,70.75,70.83,70.73,70.82,72700.0,44.7746,44.8252,44.7619,44.8189,72700.0
2014-05-28 15:50:00,70.81,70.83,70.81,70.81,46300.0,44.8126,44.8252,44.8126,44.8126,46300.0
2014-05-28 15:55:00,70.82,70.83,70.76,70.77,106300.0,44.8189,44.8252,44.7809,44.7872,106300.0
2014-05-29 09:30:00,70.9,70.94,70.76,70.87,51000.0,44.8695,44.8948,44.7809,44.8505,51000.0
2014-05-29 09:35:00,70.9,70.98,70.75,70.97,18100.0,44.8695,44.9201,44.7746,44.9138,18100.0
2014-05-29 09:40:00,70.95,70.97,70.73,70.76,15400.0,44.9012,44.9138,44.7619,44.7809,15400.0
2014-05-29 09:45:00,70.75,70.81,70.58,70.76,24900.0,44.7746,44.8126,44.667,44.7809,24900.0
2014-05-29 09:50:00,70.76,70.89,70.76,70.82,13800.0,44.7809,44.8632,44.7809,44.8189,13800.0
2014-05-29 09:55:00,70.83,70.85,70.74,70.79,6800.0,44.8252,44.8379,44.7683,44.7999,6800.0
2014-05-29 10:00:00,70.79,70.83,70.7,70.81,13900.0,44.7999,44.8252,44.7429,44.8126,13900.0
2014-05-29 10:05:00,70.8,70.8,70.73,70.77,9100.0,44.8062,44.8062,44.7619,44.7872,9100.0
2014-05-29 10:10:00,70.77,70.77,70.7,70.76,14200.0,44.7872,44.7872,44.7429,44.7809,14200.0
2014-05-29 10:15:00,70.76,70.8,70.72,70.74,16500.0,44.7809,44.8062,44.7556,44.7683,16500.0
2014-05-29 10:20:00,70.74,70.78,70.71,70.73,17000.0,44.7683,44.7936,44.7493,44.7619,17000.0
2014-05-29 10:25:00,70.75,70.76,70.72,70.73,6800.0,44.7746,44.7809,44.7556,44.7619,6800.0
2014-05-29 10:30:00,70.73,70.76,70.65,70.69,13400.0,44.7619,44.7809,44.7113,44.7366,13400.0
2014-05-29 10:35:00,70.69,70.71,70.58,70.58,9700.0,44.7366,44.7493,44.667,44.667,9700.0
2014-05-29 10:40:00,70.59,70.62,70.59,70.62,8400.0,44.6733,44.6923,44.6733,44.6923,8400.0
2014-05-29 10:45:00,70.62,70.65,70.6,70.62,18000.0,44.6923,44.7113,44.6797,44.6923,18000.0
2014-05-29 10:50:00,70.64,70.7,70.61,70.62,8600.0,44.705,44.7429,44.686,44.6923,8600.0
2014-05-29 10:55:00,70.62,70.69,70.62,70.63,5500.0,44.6923,44.7366,44.6923,44.6986,5500.0
2014-05-29 11:00:00,70.63,70.68,70.6,70.6,18900.0,44.6986,44.7303,44.6797,44.6797,18900.0
2014-05-29 11:05:00,70.59,70.67,70.54,70.67,11500.0,44.6733,44.724,44.6417,44.724,11500.0
2014-05-29 11:10:00,70.66,70.66,70.6,70.6,15900.0,44.7176,44.7176,44.6797,44.6797,15900.0
2014-05-29 11:15:00,70.6,70.61,70.56,70.58,7200.0,44.6797,44.686,44.6543,44.667,7200.0
2014-05-29 11:20:00,70.58,70.58,70.5,70.52,12600.0,44.667,44.667,44.6164,44.629,12600.0
2014-05-29 11:25:00,70.53,70.53,70.46,70.48,18500.0,44.6354,44.6354,44.5911,44.6037,18500.0
2014-05-29 11:30:00,70.48,70.52,70.37,70.45,29600.0,44.6037,44.629,44.5341,44.5847,29600.0
2014-05-29 11:35:00,70.45,70.5,70.39,70.47,13100.0,44.5847,44.6164,44.5468,44.5974,13100.0
2014-05-29 11:40:00,70.47,70.55,70.45,70.52,9800.0,44.5974,44.648,44.5847,44.629,9800.0
2014-05-29 11:45:00,70.51,70.53,70.46,70.5,10700.0,44.6227,44.6354,44.5911,44.6164,10700.0
2014-05-29 11:50:00,70.5,70.5,70.43,70.46,40500.0,44.6164,44.6164,44.5721,44.5911,40500.0
2014-05-29 11:55:00,70.45,70.45,70.39,70.43,12000.0,44.5847,44.5847,44.5468,44.5721,12000.0
2014-05-29 12:00:00,70.44,70.45,70.42,70.44,9600.0,44.5784,44.5847,44.5657,44.5784,9600.0
2014-05-29 12:05:00,70.45,70.51,70.42,70.5,11600.0,44.5847,44.6227,44.5657,44.6164,11600.0
2014-05-29 12:10:00,70.5,70.51,70.45,70.51,10400.0,44.6164,44.6227,44.5847,44.6227,10400.0
2014-05-29 12:15:00,70.52,70.54,70.47,70.47,7400.0,44.629,44.6417,44.5974,44.5974,7400.0
2014-05-29 12:20:00,70.46,70.53,70.46,70.52,20500.0,44.5911,44.6354,44.5911,44.629,20500.0
2014-05-29 12:25:00,70.52,70.54,70.45,70.53,24200.0,44.629,44.6417,44.5847,44.6354,24200.0
2014-05-29 12:30:00,70.52,70.56,70.5,70.56,9200.0,44.629,44.6543,44.6164,44.6543,9200.0
2014-05-29 12:35:00,70.58,70.59,70.52,70.55,8900.0,44.667,44.6733,44.629,44.648,8900.0
2014-05-29 12:40:00,70.54,70.58,70.53,70.58,5600.0,44.6417,44.667,44.6354,44.667,5600.0
2014-05-29 12:45:00,70.58,70.58,70.48,70.48,10100.0,44.667,44.667,44.6037,44.6037,10100.0
2014-05-29 12:50:00,70.48,70.5,70.42,70.44,11200.0,44.6037,44.6164,44.5657,44.5784,11200.0
2014-05-29 12:55:00,70.45,70.49,70.44,70.44,6100.0,44.5847,44.61,44.5784,44.5784,6100.0
2014-05-29 13:00:00,70.45,70.45,70.4,70.4,11900.0,44.5847,44.5847,44.5531,44.5531,11900.0
2014-05-29 13:05:00,70.4,70.45,70.4,70.45,8500.0,44.5531,44.5847,44.5531,44.5847,8500.0
2014-05-29 13:10:00,70.44,70.52,70.44,70.49,6700.0,44.5784,44.629,44.5784,44.61,6700.0
2014-05-29 13:15:00,70.5,70.53,70.5,70.53,5700.0,44.6164,44.6354,44.6164,44.6354,5700.0
2014-05-29 13:20:00,70.54,70.55,70.5,70.54,5400.0,44.6417,44.648,44.6164,44.6417,5400.0
2014-05-29 13:25:00,70.53,70.54,70.51,70.51,8900.0,44.6354,44.6417,44.6227,44.6227,8900.0
2014-05-29 13:30:00,70.51,70.53,70.48,70.5,5200.0,44.6227,44.6354,44.6037,44.6164,5200.0
2014-05-29 13:35:00,70.5,70.53,70.5,70.5,5200.0,44.6164,44.6354,44.6164,44.6164,5200.0
2014-05-29 13:40:00,70.5,70.53,70.5,70.53,5500.0,44.6164,44.6354,44.6164,44.6354,5500.0
2014-05-29 13:45:00,70.54,70.56,70.52,70.52,23000.0,44.6417,44.6543,44.629,44.629,23000.0
2014-05-29 13:50:00,70.51,70.51,70.45,70.48,9800.0,44.6227,44.6227,44.5847,44.6037,9800.0
2014-05-29 13:55:00,70.49,70.54,70.48,70.51,5800.0,44.61,44.6417,44.6037,44.6227,5800.0
2014-05-29 14:00:00,70.52,70.53,70.5,70.52,11500.0,44.629,44.6354,44.6164,44.629,11500.0
2014-05-29 14:05:00,70.52,70.56,70.52,70.56,9400.0,44.629,44.6543,44.629,44.6543,9400.0
2014-05-29 14:10:00,70.56,70.58,70.56,70.56,10300.0,44.6543,44.667,44.6543,44.6543,10300.0
2014-05-29 14:15:00,70.56,70.56,70.53,70.54,14800.0,44.6543,44.6543,44.6354,44.6417,14800.0
2014-05-29 14:20:00,70.54,70.61,70.54,70.61,17800.0,44.6417,44.686,44.6417,44.686,17800.0
2014-05-29 14:25:00,70.6,70.6,70.56,70.57,6500.0,44.6797,44.6797,44.6543,44.6607,6500.0
2014-05-29 14:30:00,70.57,70.61,70.56,70.59,19100.0,44.6607,44.686,44.6543,44.6733,19100.0
2014-05-29 14:35:00,70.6,70.74,70.59,70.74,38900.0,44.6797,44.7683,44.6733,44.7683,38900.0
2014-05-29 14:40:00,70.75,70.78,70.73,70.75,30400.0,44.7746,44.7936,44.7619,44.7746,30400.0
2014-05-29 14:45:00,70.75,70.76,70.73,70.74,33900.0,44.7746,44.7809,44.7619,44.7683,33900.0
2014-05-29 14:50:00,70.75,70.76,70.72,70.75,15400.0,44.7746,44.7809,44.7556,44.7746,15400.0
2014-05-29 14:55:00,70.75,70.77,70.72,70.74,15800.0,44.7746,44.7872,44.7556,44.7683,15800.0
2014-05-29 15:00:00,70.75,70.77,70.74,70.77,16200.0,44.7746,44.7872,44.7683,44.7872,16200.0
2014-05-29 15:05:00,70.77,70.77,70.74,70.76,16000.0,44.7872,44.7872,44.7683,44.7809,16000.0
2014-05-29 15:10:00,70.76,70.78,70.75,70.77,12500.0,44.7809,44.7936,44.7746,44.7872,12500.0
2014-05-29 15:15:00,70.77,70.79,70.75,70.77,16300.0,44.7872,44.7999,44.7746,44.7872,16300.0
2014-05-29 15:20:00,70.78,70.84,70.78,70.82,34300.0,44.7936,44.8315,44.7936,44.8189,34300.0
2014-05-29 15:25:00,70.82,70.85,70.81,70.82,31000.0,44.8189,44.8379,44.8126,44.8189,31000.0
2014-05-29 15:30:00,70.82,70.86,70.8,70.86,31600.0,44.8189,44.8442,44.8062,44.8442,31600.0
2014-05-29 15:35:00,70.86,70.91,70.85,70.89,75400.0,44.8442,44.8758,44.8379,44.8632,75400.0
2014-05-29 15:40:00,70.9,70.91,70.83,70.84,49200.0,44.8695,44.8758,44.8252,44.8315,49200.0
2014-05-29 15:45:00,70.82,70.83,70.77,70.77,54600.0,44.8189,44.8252,44.7872,44.7872,54600.0
2014-05-29 15:50:00,70.78,70.85,70.77,70.84,72400.0,44.7936,44.8379,44.7872,44.8315,72400.0
2014-05-29 15:55:00,70.84,70.93,70.84,70.92,150100.0,44.8315,44.8885,44.8315,44.8822,150100.0
2014-05-30 09:30:00,70.74,70.9,70.62,70.72,44800.0,44.7683,44.8695,44.6923,44.7556,44800.0
2014-05-30 09:35:00,70.74,70.92,70.73,70.79,37100.0,44.7683,44.8822,44.7619,44.7999,37100.0
2014-05-30 09:40:00,70.78,70.78,70.52,70.63,36100.0,44.7936,44.7936,44.629,44.6986,36100.0
2014-05-30 09:45:00,70.64,70.71,70.56,70.62,35200.0,44.705,44.7493,44.6543,44.6923,35200.0
2014-05-30 09:50:00,70.62,70.64,70.57,70.59,38200.0,44.6923,44.705,44.6607,44.6733,38200.0
2014-05-30 09:55:00,70.59,70.62,70.48,70.48,87300.0,44.6733,44.6923,44.6037,44.6037,87300.0
2014-05-30 10:00:00,70.48,70.52,70.42,70.45,85000.0,44.6037,44.629,44.5657,44.5847,85000.0
2014-05-30 10:05:00,70.46,70.52,70.41,70.48,79200.0,44.5911,44.629,44.5594,44.6037,79200.0
2014-05-30 10:10:00,70.46,70.47,70.42,70.43,76100.0,44.5911,44.5974,44.5657,44.5721,76100.0
2014-05-30 10:15:00,70.43,70.51,70.42,70.45,36800.0,44.5721,44.6227,44.5657,44.5847,36800.0
2014-05-30 10:20:00,70.46,70.59,70.45,70.59,41900.0,44.5911,44.6733,44.5847,44.6733,41900.0
2014-05-30 10:25:00,70.59,70.76,70.58,70.7,28600.0,44.6733,44.7809,44.667,44.7429,28600.0
2014-05-30 10:30:00,70.7,70.78,70.66,70.73,24100.0,44.7429,44.7936,44.7176,44.7619,24100.0
2014-05-30 10:35:00,70.73,70.88,70.73,70.88,20900.0,44.7619,44.8569,44.7619,44.8569,20900.0
2014-05-30 10:40:00,70.87,70.94,70.87,70.94,20100.0,44.8505,44.8948,44.8505,44.8948,20100.0
2014-05-30 10:45:00,70.95,70.98,70.9,70.98,29200.0,44.9012,44.9201,44.8695,44.9201,29200.0
2014-05-30 10:50:00,70.97,70.97,70.85,70.85,10900.0,44.9138,44.9138,44.8379,44.8379,10900.0
2014-05-30 10:55:00,70.84,70.91,70.83,70.9,9700.0,44.8315,44.8758,44.8252,44.8695,9700.0
2014-05-30 11:00:00,70.92,70.95,70.85,70.85,20600.0,44.8822,44.9012,44.8379,44.8379,20600.0
2014-05-30 11:05:00,70.83,70.92,70.83,70.92,12000.0,44.8252,44.8822,44.8252,44.8822,12000.0
2014-05-30 11:10:00,70.92,70.92,70.83,70.83,10400.0,44.8822,44.8822,44.8252,44.8252,10400.0
2014-05-30 11:15:00,70.83,70.88,70.82,70.83,17100.0,44.8252,44.8569,44.8189,44.8252,17100.0
2014-05-30 11:20:00,70.84,70.89,70.84,70.87,21200.0,44.8315,44.8632,44.8315,44.8505,21200.0
2014-05-30 11:25:00,70.87,70.88,70.82,70.84,25900.0,44.8505,44.8569,44.8189,44.8315,25900.0
2014-05-30 11:30:00,70.85,70.89,70.82,70.85,11300.0,44.8379,44.8632,44.8189,44.8379,11300.0
2014-05-30 11:35:00,70.85,70.86,70.77,70.79,11900.0,44.8379,44.8442,44.7872,44.7999,11900.0
2014-05-30 11:40:00,70.8,70.86,70.8,70.84,8800.0,44.8062,44.8442,44.8062,44.8315,8800.0
2014-05-30 11:45:00,70.84,70.85,70.79,70.79,13800.0,44.8315,44.8379,44.7999,44.7999,13800.0
2014-05-30 11:50:00,70.78,70.87,70.78,70.81,8000.0,44.7936,44.8505,44.7936,44.8126,8000.0
2014-05-30 11:55:00,70.81,70.87,70.81,70.83,9400.0,44.8126,44.8505,44.8126,44.8252,9400.0
2014-05-30 12:00:00,70.82,70.84,70.8,70.81,8900.0,44.8189,44.8315,44.8062,44.8126,8900.0
2014-05-30 12:05:00,70.81,70.81,70.78,70.78,9100.0,44.8126,44.8126,44.7936,44.7936,9100.0
2014-05-30 12:10:00,70.78,70.82,70.73,70.78,14700.0,44.7936,44.8189,44.7619,44.7936,14700.0
2014-05-30 12:15:00,70.77,70.85,70.77,70.85,45000.0,44.7872,44.8379,44.7872,44.8379,45000.0
2014-05-30 12:20:00,70.85,70.9,70.84,70.88,9500.0,44.8379,44.8695,44.8315,44.8569,9500.0
2014-05-30 12:25:00,70.89,70.95,70.89,70.93,5200.0,44.8632,44.9012,44.8632,44.8885,5200.0
2014-05-30 12:30:00,70.92,70.98,70.92,70.98,18100.0,44.8822,44.9201,44.8822,44.9201,18100.0
2014-05-30 12:35:00,70.98,71.0,70.98,70.99,18200.0,44.9201,44.9328,44.9201,44.9265,18200.0
2014-05-30 12:40:00,70.99,71.08,70.99,71.0,21500.0,44.9265,44.9834,44.9265,44.9328,21500.0
2014-05-30 12:45:00,71.0,71.01,70.98,70.98,6900.0,44.9328,44.9391,44.9201,44.9201,6900.0
2014-05-30 12:50:00,70.99,70.99,70.92,70.93,7300.0,44.9265,44.9265,44.8822,44.8885,7300.0
2014-05-30 12:55:00,70.93,71.02,70.93,71.02,8200.0,44.8885,44.9454,44.8885,44.9454,8200.0
2014-05-30 13:00:00,71.01,71.03,70.95,70.95,19400.0,44.9391,44.9518,44.9012,44.9012,19400.0
2014-05-30 13:05:00,70.95,70.98,70.92,70.96,45800.0,44.9012,44.9201,44.8822,44.9075,45800.0
2014-05-30 13:10:00,70.97,71.02,70.97,71.01,8300.0,44.9138,44.9454,44.9138,44.9391,8300.0
2014-05-30 13:15:00,71.0,71.01,70.97,71.0,11000.0,44.9328,44.9391,44.9138,44.9328,11000.0
2014-05-30 13:20:00,71.0,71.04,70.99,71.0,7100.0,44.9328,44.9581,44.9265,44.9328,7100.0
2014-05-30 13:25:00,70.99,70.99,70.92,70.92,11200.0,44.9265,44.9265,44.8822,44.8822,11200.0
2014-05-30 13:30:00,70.93,70.93,70.88,70.88,13500.0,44.8885,44.8885,44.8569,44.8569,13500.0
2014-05-30 13:35:00,70.88,70.91,70.87,70.9,7500.0,44.8569,44.8758,44.8505,44.8695,7500.0
2014-05-30 13:40:00,70.9,70.96,70.89,70.92,15100.0,44.8695,44.9075,44.8632,44.8822,15100.0
2014-05-30 13:45:00,70.92,70.98,70.92,70.97,7000.0,44.8822,44.9201,44.8822,44.9138,7000.0
2014-05-30 13:50:00,70.97,70.97,70.87,70.89,15100.0,44.9138,44.9138,44.8505,44.8632,15100.0
2014-05-30 13:55:00,70.9,70.91,70.89,70.9,5500.0,44.8695,44.8758,44.8632,44.8695,5500.0
2014-05-30 14:00:00,70.89,70.92,70.86,70.91,10300.0,44.8632,44.8822,44.8442,44.8758,10300.0
2014-05-30 14:05:00,70.92,70.96,70.89,70.89,22900.0,44.8822,44.9075,44.8632,44.8632,22900.0
2014-05-30 14:10:00,70.9,70.91,70.89,70.89,7700.0,44.8695,44.8758,44.8632,44.8632,7700.0
2014-05-30 14:15:00,70.88,70.92,70.86,70.89,13600.0,44.8569,44.8822,44.8442,44.8632,13600.0
2014-05-30 14:20:00,70.89,70.9,70.84,70.88,46000.0,44.8632,44.8695,44.8315,44.8569,46000.0
2014-05-30 14:25:00,70.89,70.92,70.89,70.9,8700.0,44.8632,44.8822,44.8632,44.8695,8700.0
2014-05-30 14:30:00,70.91,70.94,70.89,70.91,12600.0,44.8758,44.8948,44.8632,44.8758,12600.0
2014-05-30 14:35:00,70.9,70.92,70.9,70.91,4600.0,44.8695,44.8822,44.8695,44.8758,4600.0
2014-05-30 14:40:00,70.91,70.92,70.87,70.9,17600.0,44.8758,44.8822,44.8505,44.8695,17600.0
2014-05-30 14:45:00,70.9,70.93,70.89,70.92,6200.0,44.8695,44.8885,44.8632,44.8822,6200.0
2014-05-30 14:50:00,70.93,70.97,70.92,70.96,8200.0,44.8885,44.9138,44.8822,44.9075,8200.0
2014-05-30 14:55:00,70.96,70.96,70.89,70.91,13700.0,44.9075,44.9075,44.8632,44.8758,13700.0
2014-05-30 15:00:00,70.91,70.91,70.86,70.88,14100.0,44.8758,44.8758,44.8442,44.8569,14100.0
2014-05-30 15:05:00,70.88,70.9,70.87,70.9,13200.0,44.8569,44.8695,44.8505,44.8695,13200.0
2014-05-30 15:10:00,70.9,70.97,70.89,70.97,12900.0,44.8695,44.9138,44.8632,44.9138,12900.0
2014-05-30 15:15:00,70.96,70.98,70.94,70.94,17000.0,44.9075,44.9201,44.8948,44.8948,17000.0
2014-05-30 15:20:00,70.94,70.94,70.88,70.91,20000.0,44.8948,44.8948,44.8569,44.8758,20000.0
2014-05-30 15:25:00,70.91,70.94,70.9,70.92,11900.0,44.8758,44.8948,44.8695,44.8822,11900.0
2014-05-30 15:30:00,70.91,70.94,70.89,70.94,22900.0,44.8758,44.8948,44.8632,44.8948,22900.0
2014-05-30 15:35:00,70.94,70.95,70.92,70.93,35000.0,44.8948,44.9012,44.8822,44.8885,35000.0
2014-05-30 15:40:00,70.93,70.97,70.92,70.96,23400.0,44.8885,44.9138,44.8822,44.9075,23400.0
2014-05-30 15:45:00,70.94,70.98,70.94,70.98,41000.0,44.8948,44.9201,44.8948,44.9201,41000.0
2014-05-30 15:50:00,70.99,71.0,70.95,70.99,49400.0,44.9265,44.9328,44.9012,44.9265,49400.0
2014-05-30 15:55:00,70.99,71.11,70.99,71.07,182100.0,44.9265,45.0024,44.9265,44.9771,182100.0
2014-06-02 09:30:00,70.95,70.99,70.7,70.8,50400.0,44.9012,44.9265,44.7429,44.8062,50400.0
2014-06-02 09:35:00,70.81,71.08,70.81,70.93,13800.0,44.8126,44.9834,44.8126,44.8885,13800.0
2014-06-02 09:40:00,70.94,71.12,70.94,70.97,16400.0,44.8948,45.0087,44.8948,44.9138,16400.0
2014-06-02 09:45:00,71.0,71.09,71.0,71.03,12400.0,44.9328,44.9897,44.9328,44.9518,12400.0
2014-06-02 09:50:00,71.04,71.1,70.99,71.04,19800.0,44.9581,44.9961,44.9265,44.9581,19800.0
2014-06-02 09:55:00,71.05,71.06,71.0,71.04,12700.0,44.9644,44.9708,44.9328,44.9581,12700.0
2014-06-02 10:00:00,71.02,71.05,70.98,70.98,15300.0,44.9454,44.9644,44.9201,44.9201,15300.0
2014-06-02 10:05:00,70.98,71.1,70.98,71.1,18500.0,44.9201,44.9961,44.9201,44.9961,18500.0
2014-06-02 10:10:00,71.1,71.15,71.02,71.02,34000.0,44.9961,45.0277,44.9454,44.9454,34000.0
2014-06-02 10:15:00,71.01,71.02,70.86,70.86,21600.0,44.9391,44.9454,44.8442,44.8442,21600.0
2014-06-02 10:20:00,70.87,70.92,70.84,70.88,25400.0,44.8505,44.8822,44.8315,44.8569,25400.0
2014-06-02 10:25:00,70.88,70.89,70.73,70.78,36400.0,44.8569,44.8632,44.7619,44.7936,36400.0
2014-06-02 10:30:00,70.78,70.79,70.72,70.76,13600.0,44.7936,44.7999,44.7556,44.7809,13600.0
2014-06-02 10:35:00,70.77,70.79,70.74,70.75,13400.0,44.7872,44.7999,44.7683,44.7746,13400.0
2014-06-02 10:40:00,70.75,70.76,70.7,70.75,14600.0,44.7746,44.7809,44.7429,44.7746,14600.0
2014-06-02 10:45:00,70.75,70.84,70.74,70.84,8800.0,44.7746,44.8315,44.7683,44.8315,8800.0
2014-06-02 10:50:00,70.85,70.85,70.76,70.81,14100.0,44.8379,44.8379,44.7809,44.8126,14100.0
2014-06-02 10:55:00,70.82,70.92,70.82,70.88,11300.0,44.8189,44.8822,44.8189,44.8569,11300.0
2014-06-02 11:00:00,70.89,70.97,70.89,70.95,12300.0,44.8632,44.9138,44.8632,44.9012,12300.0
2014-06-02 11:05:00,70.96,70.98,70.91,70.92,11500.0,44.9075,44.9201,44.8758,44.8822,11500.0
2014-06-02 11:10:00,70.91,70.93,70.88,70.9,6600.0,44.8758,44.8885,44.8569,44.8695,6600.0
2014-06-02 11:15:00,70.89,70.97,70.89,70.95,7700.0,44.8632,44.9138,44.8632,44.9012,7700.0
2014-06-02 11:20:00,70.97,71.06,70.94,71.05,58800.0,44.9138,44.9708,44.8948,44.9644,58800.0
2014-06-02 11:25:00,71.05,71.05,70.89,70.9,19400.0,44.9644,44.9644,44.8632,44.8695,19400.0
2014-06-02 11:30:00,70.9,70.93,70.87,70.87,17800.0,44.8695,44.8885,44.8505,44.8505,17800.0
2014-06-02 11:35:00,70.87,70.88,70.73,70.75,17000.0,44.8505,44.8569,44.7619,44.7746,17000.0
2014-06-02 11:40:00,70.74,70.75,70.65,70.69,28500.0,44.7683,44.7746,44.7113,44.7366,28500.0
2014-06-02 11:45:00,70.68,70.68,70.61,70.66,18700.0,44.7303,44.7303,44.686,44.7176,18700.0
2014-06-02 11:50:00,70.66,70.66,70.64,70.66,13500.0,44.7176,44.7176,44.705,44.7176,13500.0
2014-06-02 11:55:00,70.66,70.71,70.65,70.68,33200.0,44.7176,44.7493,44.7113,44.7303,33200.0
2014-06-02 12:00:00,70.68,70.69,70.62,70.64,17900.0,44.7303,44.7366,44.6923,44.705,17900.0
2014-06-02 12:05:00,70.64,70.7,70.64,70.65,16200.0,44.705,44.7429,44.705,44.7113,16200.0
2014-06-02 12:10:00,70.65,70.66,70.62,70.64,8600.0,44.7113,44.7176,44.6923,44.705,8600.0
2014-06-02 12:15:00,70.65,70.7,70.64,70.69,21500.0,44.7113,44.7429,44.705,44.7366,21500.0
2014-06-02 12:20:00,70.69,70.77,70.69,70.74,20800.0,44.7366,44.7872,44.7366,44.7683,20800.0
2014-06-02 12:25:00,70.75,70.78,70.73,70.77,8700.0,44.7746,44.7936,44.7619,44.7872,8700.0
2014-06-02 12:30:00,70.76,70.78,70.73,70.77,13500.0,44.7809,44.7936,44.7619,44.7872,13500.0
2014-06-02 12:35:00,70.77,70.79,70.74,70.77,7700.0,44.7872,44.7999,44.7683,44.7872,7700.0
2014-06-02 12:40:00,70.77,70.78,70.76,70.77,5400.0,44.7872,44.7936,44.7809,44.7872,5400.0
2014-06-02 12:45:00,70.77,70.8,70.75,70.8,7100.0,44.7872,44.8062,44.7746,44.8062,7100.0
2014-06-02 12:50:00,70.8,70.81,70.78,70.81,5400.0,44.8062,44.8126,44.7936,44.8126,5400.0
2014-06-02 12:55:00,70.81,70.84,70.81,70.84,7700.0,44.8126,44.8315,44.8126,44.8315,7700.0
2014-06-02 13:00:00,70.84,70.84,70.82,70.82,9200.0,44.8315,44.8315,44.8189,44.8189,9200.0
2014-06-02 13:05:00,70.82,70.84,70.79,70.79,13900.0,44.8189,44.8315,44.7999,44.7999,13900.0
2014-06-02 13:10:00,70.79,70.81,70.77,70.81,13300.0,44.7999,44.8126,44.7872,44.8126,13300.0
2014-06-02 13:15:00,70.8,70.82,70.78,70.78,15600.0,44.8062,44.8189,44.7936,44.7936,15600.0
2014-06-02 13:20:00,70.78,70.85,70.74,70.84,11500.0,44.7936,44.8379,44.7683,44.8315,11500.0
2014-06-02 13:25:00,70.85,70.85,70.8,70.8,11700.0,44.8379,44.8379,44.8062,44.8062,11700.0
2014-06-02 13:30:00,70.81,70.83,70.81,70.83,7600.0,44.8126,44.8252,44.8126,44.8252,7600.0
2014-06-02 13:35:00,70.83,70.85,70.82,70.84,10700.0,44.8252,44.8379,44.8189,44.8315,10700.0
2014-06-02 13:40:00,70.85,70.93,70.85,70.91,12900.0,44.8379,44.8885,44.8379,44.8758,12900.0
2014-06-02 13:45:00,70.9,70.91,70.86,70.86,10900.0,44.8695,44.8758,44.8442,44.8442,10900.0
2014-06-02 13:50:00,70.86,70.95,70.86,70.93,13300.0,44.8442,44.9012,44.8442,44.8885,13300.0
2014-06-02 13:55:00,70.93,70.94,70.88,70.89,12500.0,44.8885,44.8948,44.8569,44.8632,12500.0
2014-06-02 14:00:00,70.9,70.92,70.88,70.92,18300.0,44.8695,44.8822,44.8569,44.8822,18300.0
2014-06-02 14:05:00,70.92,70.93,70.89,70.9,15700.0,44.8822,44.8885,44.8632,44.8695,15700.0
2014-06-02 14:10:00,70.91,70.93,70.89,70.9,12900.0,44.8758,44.8885,44.8632,44.8695,12900.0
2014-06-02 14:15:00,70.9,70.97,70.9,70.93,10700.0,44.8695,44.9138,44.8695,44.8885,10700.0
2014-06-02 14:20:00,70.92,70.92,70.89,70.89,6800.0,44.8822,44.8822,44.8632,44.8632,6800.0
2014-06-02 14:25:00,70.89,70.96,70.89,70.95,17300.0,44.8632,44.9075,44.8632,44.9012,17300.0
2014-06-02 14:30:00,70.96,70.96,70.91,70.91,9800.0,44.9075,44.9075,44.8758,44.8758,9800.0
2014-06-02 14:35:00,70.91,70.91,70.87,70.88,7000.0,44.8758,44.8758,44.8505,44.8569,7000.0
2014-06-02 14:40:00,70.88,70.89,70.87,70.87,5900.0,44.8569,44.8632,44.8505,44.8505,5900.0
2014-06-02 14:45:00,70.87,70.88,70.86,70.86,8300.0,44.8505,44.8569,44.8442,44.8442,8300.0
2014-06-02 14:50:00,70.86,70.88,70.82,70.82,9700.0,44.8442,44.8569,44.8189,44.8189,9700.0
2014-06-02 14:55:00,70.83,70.88,70.81,70.82,17900.0,44.8252,44.8569,44.8126,44.8189,17900.0
2014-06-02 15:00:00,70.82,70.83,70.79,70.81,13500.0,44.8189,44.8252,44.7999,44.8126,13500.0
2014-06-02 15:05:00,70.82,70.87,70.81,70.87,11200.0,44.8189,44.8505,44.8126,44.8505,11200.0
2014-06-02 15:10:00,70.87,70.87,70.81,70.83,28000.0,44.8505,44.8505,44.8126,44.8252,28000.0
2014-06-02 15:15:00,70.81,70.88,70.81,70.86,15100.0,44.8126,44.8569,44.8126,44.8442,15100.0
2014-06-02 15:20:00,70.86,70.86,70.76,70.76,39100.0,44.8442,44.8442,44.7809,44.7809,39100.0
2014-06-02 15:25:00,70.77,70.77,70.69,70.7,65900.0,44.7872,44.7872,44.7366,44.7429,65900.0
2014-06-02 15:30:00,70.71,70.76,70.7,70.76,55300.0,44.7493,44.7809,44.7429,44.7809,55300.0
2014-06-02 15:35:00,70.77,70.8,70.74,70.8,50300.0,44.7872,44.8062,44.7683,44.8062,50300.0
2014-06-02 15:40:00,70.8,70.86,70.79,70.86,23900.0,44.8062,44.8442,44.7999,44.8442,23900.0
2014-06-02 15:45:00,70.86,70.88,70.82,70.84,60600.0,44.8442,44.8569,44.8189,44.8315,60600.0
2014-06-02 15:50:00,70.84,70.84,70.83,70.83,38800.0,44.8315,44.8315,44.8252,44.8252,38800.0
2014-06-02 15:55:00,70.84,70.87,70.82,70.85,95100.0,44.8315,44.8505,44.8189,44.8379,95100.0
2014-06-03 09:30:00,70.83,70.88,70.6,70.68,38200.0,44.8252,44.8569,44.6797,44.7303,38200.0
2014-06-03 09:35:00,70.67,70.74,70.64,70.66,24600.0,44.724,44.7683,44.705,44.7176,24600.0
2014-06-03 09:40:00,70.66,70.7,70.64,70.67,8700.0,44.7176,44.7429,44.705,44.724,8700.0
2014-06-03 09:45:00,70.66,70.67,70.54,70.56,34000.0,44.7176,44.724,44.6417,44.6543,34000.0
2014-06-03 09:50:00,70.55,70.59,70.51,70.52,35800.0,44.648,44.6733,44.6227,44.629,35800.0
2014-06-03 09:55:00,70.51,70.55,70.45,70.45,30500.0,44.6227,44.648,44.5847,44.5847,30500.0
2014-06-03 10:00:00,70.45,70.5,70.42,70.43,30600.0,44.5847,44.6164,44.5657,44.5721,30600.0
2014-06-03 10:05:00,70.42,70.42,70.3,70.36,42500.0,44.5657,44.5657,44.4898,44.5278,42500.0
2014-06-03 10:10:00,70.36,70.4,70.27,70.33,71600.0,44.5278,44.5531,44.4708,44.5088,71600.0
2014-06-03 10:15:00,70.34,70.38,70.31,70.33,23300.0,44.5151,44.5404,44.4961,44.5088,23300.0
2014-06-03 10:20:00,70.33,70.37,70.28,70.29,60600.0,44.5088,44.5341,44.4771,44.4835,60600.0
2014-06-03 10:25:00,70.29,70.43,70.28,70.43,16600.0,44.4835,44.5721,44.4771,44.5721,16600.0
2014-06-03 10:30:00,70.43,70.43,70.34,70.38,26800.0,44.5721,44.5721,44.5151,44.5404,26800.0
2014-06-03 10:35:00,70.37,70.49,70.37,70.48,18000.0,44.5341,44.61,44.5341,44.6037,18000.0
2014-06-03 10:40:00,70.49,70.5,70.36,70.36,26200.0,44.61,44.6164,44.5278,44.5278,26200.0
2014-06-03 10:45:00,70.36,70.39,70.3,70.3,26200.0,44.5278,44.5468,44.4898,44.4898,26200.0
2014-06-03 10:50:00,70.3,70.39,70.3,70.38,49400.0,44.4898,44.5468,44.4898,44.5404,49400.0
2014-06-03 10:55:00,70.38,70.41,70.37,70.4,41500.0,44.5404,44.5594,44.5341,44.5531,41500.0
2014-06-03 11:00:00,70.4,70.52,70.35,70.52,52700.0,44.5531,44.629,44.5214,44.629,52700.0
2014-06-03 11:05:00,70.52,70.62,70.51,70.59,34700.0,44.629,44.6923,44.6227,44.6733,34700.0
2014-06-03 11:10:00,70.59,70.66,70.59,70.65,34000.0,44.6733,44.7176,44.6733,44.7113,34000.0
2014-06-03 11:15:00,70.65,70.66,70.57,70.6,15800.0,44.7113,44.7176,44.6607,44.6797,15800.0
2014-06-03 11:20:00,70.59,70.65,70.59,70.63,9300.0,44.6733,44.7113,44.6733,44.6986,9300.0
2014-06-03 11:25:00,70.64,70.72,70.63,70.71,15700.0,44.705,44.7556,44.6986,44.7493,15700.0
2014-06-03 11:30:00,70.71,70.76,70.71,70.75,22100.0,44.7493,44.7809,44.7493,44.7746,22100.0
2014-06-03 11:35:00,70.75,70.82,70.68,70.68,31300.0,44.7746,44.8189,44.7303,44.7303,31300.0
2014-06-03 11:40:00,70.69,70.72,70.6,70.61,15900.0,44.7366,44.7556,44.6797,44.686,15900.0
2014-06-03 11:45:00,70.62,70.68,70.61,70.67,11200.0,44.6923,44.7303,44.686,44.724,11200.0
2014-06-03 11:50:00,70.68,70.72,70.67,70.71,9300.0,44.7303,44.7556,44.724,44.7493,9300.0
2014-06-03 11:55:00,70.72,70.73,70.68,70.69,9700.0,44.7556,44.7619,44.7303,44.7366,9700.0
2014-06-03 12:00:00,70.69,70.77,70.68,70.75,8200.0,44.7366,44.7872,44.7303,44.7746,8200.0
2014-06-03 12:05:00,70.76,70.78,70.7,70.73,12400.0,44.7809,44.7936,44.7429,44.7619,12400.0
2014-06-03 12:10:00,70.74,70.81,70.74,70.81,13900.0,44.7683,44.8126,44.7683,44.8126,13900.0
2014-06-03 12:15:00,70.82,70.83,70.75,70.76,8200.0,44.8189,44.8252,44.7746,44.7809,8200.0
2014-06-03 12:20:00,70.77,70.84,70.76,70.82,13200.0,44.7872,44.8315,44.7809,44.8189,13200.0
2014-06-03 12:25:00,70.83,70.89,70.82,70.88,9500.0,44.8252,44.8632,44.8189,44.8569,9500.0
2014-06-03 12:30:00,70.87,70.88,70.75,70.76,16500.0,44.8505,44.8569,44.7746,44.7809,16500.0
2014-06-03 12:35:00,70.75,70.76,70.7,70.74,9300.0,44.7746,44.7809,44.7429,44.7683,9300.0
2014-06-03 12:40:00,70.74,70.77,70.74,70.76,10700.0,44.7683,44.7872,44.7683,44.7809,10700.0
2014-06-03 12:45:00,70.78,70.83,70.78,70.8,8700.0,44.7936,44.8252,44.7936,44.8062,8700.0
2014-06-03 12:50:00,70.8,70.82,70.78,70.82,10700.0,44.8062,44.8189,44.7936,44.8189,10700.0
2014-06-03 12:55:00,70.82,70.86,70.82,70.84,7100.0,44.8189,44.8442,44.8189,44.8315,7100.0
2014-06-03 13:00:00,70.83,70.85,70.81,70.84,11000.0,44.8252,44.8379,44.8126,44.8315,11000.0
2014-06-03 13:05:00,70.84,70.87,70.84,70.86,8300.0,44.8315,44.8505,44.8315,44.8442,8300.0
2014-06-03 13:10:00,70.86,70.87,70.82,70.86,18800.0,44.8442,44.8505,44.8189,44.8442,18800.0
2014-06-03 13:15:00,70.86,70.9,70.86,70.86,14700.0,44.8442,44.8695,44.8442,44.8442,14700.0
2014-06-03 13:20:00,70.86,70.89,70.84,70.88,8600.0,44.8442,44.8632,44.8315,44.8569,8600.0
2014-06-03 13:25:00,70.88,70.88,70.84,70.84,7000.0,44.8569,44.8569,44.8315,44.8315,7000.0
2014-06-03 13:30:00,70.83,70.83,70.78,70.81,11800.0,44.8252,44.8252,44.7936,44.8126,11800.0
2014-06-03 13:35:00,70.82,70.85,70.81,70.84,7900.0,44.8189,44.8379,44.8126,44.8315,7900.0
2014-06-03 13:40:00,70.85,70.85,70.81,70.85,10400.0,44.8379,44.8379,44.8126,44.8379,10400.0
2014-06-03 13:45:00,70.86,70.87,70.8,70.8,14300.0,44.8442,44.8505,44.8062,44.8062,14300.0
2014-06-03 13:50:00,70.81,70.82,70.77,70.78,13800.0,44.8126,44.8189,44.7872,44.7936,13800.0
2014-06-03 13:55:00,70.78,70.82,70.76,70.82,12800.0,44.7936,44.8189,44.7809,44.8189,12800.0
2014-06-03 14:00:00,70.82,70.87,70.82,70.83,22700.0,44.8189,44.8505,44.8189,44.8252,22700.0
2014-06-03 14:05:00,70.84,70.84,70.75,70.77,11900.0,44.8315,44.8315,44.7746,44.7872,11900.0
2014-06-03 14:10:00,70.76,70.77,70.7,70.7,9200.0,44.7809,44.7872,44.7429,44.7429,9200.0
2014-06-03 14:15:00,70.7,70.71,70.67,70.68,9700.0,44.7429,44.7493,44.724,44.7303,9700.0
2014-06-03 14:20:00,70.69,70.69,70.63,70.64,14000.0,44.7366,44.7366,44.6986,44.705,14000.0
2014-06-03 14:25:00,70.64,70.65,70.63,70.63,9900.0,44.705,44.7113,44.6986,44.6986,9900.0
2014-06-03 14:30:00,70.64,70.74,70.63,70.74,16300.0,44.705,44.7683,44.6986,44.7683,16300.0
2014-06-03 14:35:00,70.74,70.74,70.68,70.72,22000.0,44.7683,44.7683,44.7303,44.7556,22000.0
2014-06-03 14:40:00,70.72,70.73,70.69,70.69,14800.0,44.7556,44.7619,44.7366,44.7366,14800.0
2014-06-03 14:45:00,70.7,70.7,70.66,70.67,13800.0,44.7429,44.7429,44.7176,44.724,13800.0
2014-06-03 14:50:00,70.66,70.71,70.66,70.7,23500.0,44.7176,44.7493,44.7176,44.7429,23500.0
2014-06-03 14:55:00,70.7,70.7,70.66,70.66,16000.0,44.7429,44.7429,44.7176,44.7176,16000.0
2014-06-03 15:00:00,70.66,70.71,70.66,70.66,21100.0,44.7176,44.7493,44.7176,44.7176,21100.0
2014-06-03 15:05:00,70.67,70.68,70.63,70.68,14700.0,44.724,44.7303,44.6986,44.7303,14700.0
2014-06-03 15:10:00,70.68,70.68,70.64,70.67,13600.0,44.7303,44.7303,44.705,44.724,13600.0
2014-06-03 15:15:00,70.67,70.69,70.66,70.69,7100.0,44.724,44.7366,44.7176,44.7366,7100.0
2014-06-03 15:20:00,70.69,70.7,70.66,70.67,23500.0,44.7366,44.7429,44.7176,44.724,23500.0
2014-06-03 15:25:00,70.66,70.7,70.66,70.66,39700.0,44.7176,44.7429,44.7176,44.7176,39700.0
2014-06-03 15:30:00,70.67,70.68,70.63,70.65,32200.0,44.724,44.7303,44.6986,44.7113,32200.0
2014-06-03 15:35:00,70.65,70.69,70.64,70.69,16500.0,44.7113,44.7366,44.705,44.7366,16500.0
2014-06-03 15:40:00,70.69,70.7,70.64,70.64,24600.0,44.7366,44.7429,44.705,44.705,24600.0
2014-06-03 15:45:00,70.66,70.68,70.63,70.64,61500.0,44.7176,44.7303,44.6986,44.705,61500.0
2014-06-03 15:50:00,70.64,70.68,70.64,70.67,64800.0,44.705,44.7303,44.705,44.724,64800.0
2014-06-03 15:55:00,70.68,70.72,70.64,70.7,85700.0,44.7303,44.7556,44.705,44.7429,85700.0
2014-06-04 09:30:00,70.6,70.64,70.5,70.56,40600.0,44.6797,44.705,44.6164,44.6543,40600.0
2014-06-04 09:35:00,70.53,70.73,70.53,70.61,23600.0,44.6354,44.7619,44.6354,44.686,23600.0
2014-06-04 09:40:00,70.61,70.72,70.52,70.7,15800.0,44.686,44.7556,44.629,44.7429,15800.0
2014-06-04 09:45:00,70.71,70.72,70.6,70.67,12000.0,44.7493,44.7556,44.6797,44.724,12000.0
2014-06-04 09:50:00,70.68,70.69,70.59,70.65,24000.0,44.7303,44.7366,44.6733,44.7113,24000.0
2014-06-04 09:55:00,70.65,70.73,70.64,70.68,15600.0,44.7113,44.7619,44.705,44.7303,15600.0
2014-06-04 10:00:00,70.69,70.73,70.62,70.7,26200.0,44.7366,44.7619,44.6923,44.7429,26200.0
2014-06-04 10:05:00,70.68,70.7,70.62,70.64,21900.0,44.7303,44.7429,44.6923,44.705,21900.0
2014-06-04 10:10:00,70.65,70.65,70.53,70.61,23000.0,44.7113,44.7113,44.6354,44.686,23000.0
2014-06-04 10:15:00,70.59,70.61,70.54,70.55,17800.0,44.6733,44.686,44.6417,44.648,17800.0
2014-06-04 10:20:00,70.55,70.55,70.41,70.48,28500.0,44.648,44.648,44.5594,44.6037,28500.0
2014-06-04 10:25:00,70.48,70.54,70.48,70.52,15700.0,44.6037,44.6417,44.6037,44.629,15700.0
2014-06-04 10:30:00,70.52,70.61,70.52,70.6,27400.0,44.629,44.686,44.629,44.6797,27400.0
2014-06-04 10:35:00,70.58,70.61,70.53,70.61,32600.0,44.667,44.686,44.6354,44.686,32600.0
2014-06-04 10:40:00,70.61,70.63,70.58,70.62,16800.0,44.686,44.6986,44.667,44.6923,16800.0
2014-06-04 10:45:00,70.63,70.66,70.56,70.66,18800.0,44.6986,44.7176,44.6543,44.7176,18800.0
2014-06-04 10:50:00,70.67,70.67,70.61,70.61,10700.0,44.724,44.724,44.686,44.686,10700.0
2014-06-04 10:55:00,70.64,70.65,70.58,70.59,9100.0,44.705,44.7113,44.667,44.6733,9100.0
2014-06-04 11:00:00,70.59,70.65,70.58,70.65,8800.0,44.6733,44.7113,44.667,44.7113,8800.0
2014-06-04 11:05:00,70.65,70.67,70.61,70.62,12400.0,44.7113,44.724,44.686,44.6923,12400.0
2014-06-04 11:10:00,70.61,70.69,70.61,70.66,7100.0,44.686,44.7366,44.686,44.7176,7100.0
2014-06-04 11:15:00,70.66,70.68,70.65,70.66,3900.0,44.7176,44.7303,44.7113,44.7176,3900.0
2014-06-04 11:20:00,70.66,70.67,70.55,70.55,9000.0,44.7176,44.724,44.648,44.648,9000.0
2014-06-04 11:25:00,70.55,70.62,70.55,70.61,16000.0,44.648,44.6923,44.648,44.686,16000.0
2014-06-04 11:30:00,70.61,70.63,70.55,70.57,8800.0,44.686,44.6986,44.648,44.6607,8800.0
2014-06-04 11:35:00,70.57,70.6,70.55,70.59,4400.0,44.6607,44.6797,44.648,44.6733,4400.0
2014-06-04 11:40:00,70.6,70.61,70.58,70.6,10100.0,44.6797,44.686,44.667,44.6797,10100.0
2014-06-04 11:45:00,70.61,70.62,70.56,70.58,11600.0,44.686,44.6923,44.6543,44.667,11600.0
2014-06-04 11:50:00,70.58,70.61,70.57,70.6,5600.0,44.667,44.686,44.6607,44.6797,5600.0
2014-06-04 11:55:00,70.6,70.63,70.58,70.6,23500.0,44.6797,44.6986,44.667,44.6797,23500.0
2014-06-04 12:00:00,70.6,70.61,70.57,70.57,5800.0,44.6797,44.686,44.6607,44.6607,5800.0
2014-06-04 12:05:00,70.58,70.64,70.58,70.59,10400.0,44.667,44.705,44.667,44.6733,10400.0
2014-06-04 12:10:00,70.6,70.62,70.55,70.57,4300.0,44.6797,44.6923,44.648,44.6607,4300.0
2014-06-04 12:15:00,70.56,70.59,70.55,70.58,12900.0,44.6543,44.6733,44.648,44.667,12900.0
2014-06-04 12:20:00,70.57,70.62,70.56,70.57,14500.0,44.6607,44.6923,44.6543,44.6607,14500.0
2014-06-04 12:25:00,70.57,70.58,70.56,70.57,4500.0,44.6607,44.667,44.6543,44.6607,4500.0
2014-06-04 12:30:00,70.57,70.65,70.57,70.64,8600.0,44.6607,44.7113,44.6607,44.705,8600.0
2014-06-04 12:35:00,70.63,70.65,70.6,70.64,20200.0,44.6986,44.7113,44.6797,44.705,20200.0
2014-06-04 12:40:00,70.65,70.67,70.65,70.65,9700.0,44.7113,44.724,44.7113,44.7113,9700.0
2014-06-04 12:45:00,70.62,70.67,70.62,70.63,5700.0,44.6923,44.724,44.6923,44.6986,5700.0
2014-06-04 12:50:00,70.64,70.71,70.64,70.71,6600.0,44.705,44.7493,44.705,44.7493,6600.0
2014-06-04 12:55:00,70.7,70.73,70.67,70.71,22900.0,44.7429,44.7619,44.724,44.7493,22900.0
2014-06-04 13:00:00,70.71,70.72,70.68,70.69,3600.0,44.7493,44.7556,44.7303,44.7366,3600.0
2014-06-04 13:05:00,70.7,70.72,70.69,70.71,5000.0,44.7429,44.7556,44.7366,44.7493,5000.0
2014-06-04 13:10:00,70.71,70.77,70.7,70.77,20800.0,44.7493,44.7872,44.7429,44.7872,20800.0
2014-06-04 13:15:00,70.78,70.79,70.76,70.79,15800.0,44.7936,44.7999,44.7809,44.7999,15800.0
2014-06-04 13:20:00,70.79,70.8,70.74,70.74,10300.0,44.7999,44.8062,44.7683,44.7683,10300.0
2014-06-04 13:25:00,70.75,70.8,70.73,70.77,17000.0,44.7746,44.8062,44.7619,44.7872,17000.0
2014-06-04 13:30:00,70.77,70.77,70.75,70.77,5000.0,44.7872,44.7872,44.7746,44.7872,5000.0
2014-06-04 13:35:00,70.77,70.78,70.73,70.73,14200.0,44.7872,44.7936,44.7619,44.7619,14200.0
2014-06-04 13:40:00,70.74,70.77,70.74,70.74,9500.0,44.7683,44.7872,44.7683,44.7683,9500.0
2014-06-04 13:45:00,70.75,70.77,70.74,70.77,11900.0,44.7746,44.7872,44.7683,44.7872,11900.0
2014-06-04 13:50:00,70.77,70.78,70.73,70.73,8800.0,44.7872,44.7936,44.7619,44.7619,8800.0
2014-06-04 13:55:00,70.73,70.75,70.66,70.69,12800.0,44.7619,44.7746,44.7176,44.7366,12800.0
2014-06-04 14:00:00,70.69,70.7,70.65,70.67,16400.0,44.7366,44.7429,44.7113,44.724,16400.0
2014-06-04 14:05:00,70.67,70.68,70.64,70.64,9700.0,44.724,44.7303,44.705,44.705,9700.0
2014-06-04 14:10:00,70.66,70.68,70.64,70.67,8800.0,44.7176,44.7303,44.705,44.724,8800.0
2014-06-04 14:15:00,70.67,70.69,70.64,70.66,12900.0,44.724,44.7366,44.705,44.7176,12900.0
2014-06-04 14:20:00,70.66,70.67,70.64,70.67,10300.0,44.7176,44.724,44.705,44.724,10300.0
2014-06-04 14:25:00,70.67,70.67,70.65,70.66,11300.0,44.724,44.724,44.7113,44.7176,11300.0
2014-06-04 14:30:00,70.67,70.74,70.67,70.74,27100.0,44.724,44.7683,44.724,44.7683,27100.0
2014-06-04 14:35:00,70.72,70.73,70.71,70.71,11500.0,44.7556,44.7619,44.7493,44.7493,11500.0
2014-06-04 14:40:00,70.71,70.71,70.69,70.7,7600.0,44.7493,44.7493,44.7366,44.7429,7600.0
2014-06-04 14:45:00,70.71,70.73,70.68,70.71,19900.0,44.7493,44.7619,44.7303,44.7493,19900.0
2014-06-04 14:50:00,70.72,70.73,70.69,70.72,11500.0,44.7556,44.7619,44.7366,44.7556,11500.0
2014-06-04 14:55:00,70.71,70.74,70.69,70.73,22100.0,44.7493,44.7683,44.7366,44.7619,22100.0
2014-06-04 15:00:00,70.73,70.75,70.71,70.74,16100.0,44.7619,44.7746,44.7493,44.7683,16100.0
2014-06-04 15:05:00,70.74,70.76,70.73,70.74,21100.0,44.7683,44.7809,44.7619,44.7683,21100.0
2014-06-04 15:10:00,70.74,70.76,70.74,70.76,18700.0,44.7683,44.7809,44.7683,44.7809,18700.0
2014-06-04 15:15:00,70.76,70.77,70.72,70.77,26500.0,44.7809,44.7872,44.7556,44.7872,26500.0
2014-06-04 15:20:00,70.76,70.79,70.75,70.76,28000.0,44.7809,44.7999,44.7746,44.7809,28000.0
2014-06-04 15:25:00,70.77,70.79,70.74,70.78,40100.0,44.7872,44.7999,44.7683,44.7936,40100.0
2014-06-04 15:30:00,70.77,70.78,70.73,70.77,40900.0,44.7872,44.7936,44.7619,44.7872,40900.0
2014-06-04 15:35:00,70.77,70.82,70.76,70.81,28900.0,44.7872,44.8189,44.7809,44.8126,28900.0
2014-06-04 15:40:00,70.81,70.91,70.81,70.88,51800.0,44.8126,44.8758,44.8126,44.8569,51800.0
2014-06-04 15:45:00,70.89,70.97,70.87,70.94,80300.0,44.8632,44.9138,44.8505,44.8948,80300.0
2014-06-04 15:50:00,70.93,70.98,70.93,70.98,83500.0,44.8885,44.9201,44.8885,44.9201,83500.0
2014-06-04 15:55:00,70.98,71.04,70.98,71.0,208900.0,44.9201,44.9581,44.9201,44.9328,208900.0
2014-06-05 09:30:00,70.87,71.15,70.79,71.06,34400.0,44.8505,45.0277,44.7999,44.9708,34400.0
2014-06-05 09:35:00,71.02,71.17,71.01,71.1,10600.0,44.9454,45.0404,44.9391,44.9961,10600.0
2014-06-05 09:40:00,71.1,71.19,71.03,71.12,21000.0,44.9961,45.053,44.9518,45.0087,21000.0
2014-06-05 09:45:00,71.1,71.13,70.99,71.07,14400.0,44.9961,45.0151,44.9265,44.9771,14400.0
2014-06-05 09:50:00,71.06,71.17,71.04,71.15,26900.0,44.9708,45.0404,44.9581,45.0277,26900.0
2014-06-05 09:55:00,71.16,71.25,71.16,71.24,17400.0,45.034,45.091,45.034,45.0847,17400.0
2014-06-05 10:00:00,71.24,71.24,71.16,71.19,19400.0,45.0847,45.0847,45.034,45.053,19400.0
2014-06-05 10:05:00,71.18,71.18,71.11,71.16,14900.0,45.0467,45.0467,45.0024,45.034,14900.0
2014-06-05 10:10:00,71.16,71.17,71.11,71.14,18300.0,45.034,45.0404,45.0024,45.0214,18300.0
2014-06-05 10:15:00,71.14,71.17,71.08,71.11,38300.0,45.0214,45.0404,44.9834,45.0024,38300.0
2014-06-05 10:20:00,71.11,71.15,71.09,71.13,44000.0,45.0024,45.0277,44.9897,45.0151,44000.0
2014-06-05 10:25:00,71.14,71.25,71.14,71.21,18700.0,45.0214,45.091,45.0214,45.0657,18700.0
2014-06-05 10:30:00,71.2,71.29,71.2,71.28,13300.0,45.0594,45.1163,45.0594,45.11,13300.0
2014-06-05 10:35:00,71.29,71.45,71.28,71.45,23000.0,45.1163,45.2176,45.11,45.2176,23000.0
2014-06-05 10:40:00,71.45,71.5,71.42,71.5,22900.0,45.2176,45.2492,45.1986,45.2492,22900.0
2014-06-05 10:45:00,71.5,71.59,71.49,71.59,29200.0,45.2492,45.3062,45.2429,45.3062,29200.0
2014-06-05 10:50:00,71.6,71.64,71.53,71.55,81400.0,45.3125,45.3378,45.2682,45.2809,81400.0
2014-06-05 10:55:00,71.55,71.66,71.52,71.65,90300.0,45.2809,45.3505,45.2619,45.3441,90300.0
2014-06-05 11:00:00,71.65,71.76,71.62,71.7,56800.0,45.3441,45.4138,45.3252,45.3758,56800.0
2014-06-05 11:05:00,71.7,71.74,71.66,71.66,40400.0,45.3758,45.4011,45.3505,45.3505,40400.0
2014-06-05 11:10:00,71.66,71.67,71.54,71.54,29900.0,45.3505,45.3568,45.2745,45.2745,29900.0
2014-06-05 11:15:00,71.54,71.64,71.53,71.63,18400.0,45.2745,45.3378,45.2682,45.3315,18400.0
2014-06-05 11:20:00,71.64,71.65,71.61,71.63,15800.0,45.3378,45.3441,45.3188,45.3315,15800.0
2014-06-05 11:25:00,71.63,71.64,71.56,71.58,17000.0,45.3315,45.3378,45.2872,45.2998,17000.0
2014-06-05 11:30:00,71.58,71.59,71.49,71.49,44500.0,45.2998,45.3062,45.2429,45.2429,44500.0
2014-06-05 11:35:00,71.49,71.58,71.38,71.55,59800.0,45.2429,45.2998,45.1733,45.2809,59800.0
2014-06-05 11:40:00,71.56,71.68,71.55,71.58,33900.0,45.2872,45.3631,45.2809,45.2998,33900.0
2014-06-05 11:45:00,71.58,71.66,71.53,71.62,47000.0,45.2998,45.3505,45.2682,45.3252,47000.0
2014-06-05 11:50:00,71.61,71.64,71.57,71.59,17700.0,45.3188,45.3378,45.2935,45.3062,17700.0
2014-06-05 11:55:00,71.6,71.62,71.53,71.56,38600.0,45.3125,45.3252,45.2682,45.2872,38600.0
2014-06-05 12:00:00,71.56,71.65,71.56,71.65,20400.0,45.2872,45.3441,45.2872,45.3441,20400.0
2014-06-05 12:05:00,71.64,71.67,71.58,71.67,19000.0,45.3378,45.3568,45.2998,45.3568,19000.0
2014-06-05 12:10:00,71.66,71.68,71.64,71.66,8400.0,45.3505,45.3631,45.3378,45.3505,8400.0
2014-06-05 12:15:00,71.67,71.68,71.57,71.64,50300.0,45.3568,45.3631,45.2935,45.3378,50300.0
2014-06-05 12:20:00,71.65,71.77,71.64,71.75,53500.0,45.3441,45.4201,45.3378,45.4074,53500.0
2014-06-05 12:25:00,71.73,71.82,71.71,71.81,45900.0,45.3948,45.4517,45.3821,45.4454,45900.0
2014-06-05 12:30:00,71.81,71.82,71.81,71.82,34700.0,45.4454,45.4517,45.4454,45.4517,34700.0
2014-06-05 12:35:00,71.82,71.84,71.8,71.84,26500.0,45.4517,45.4644,45.4391,45.4644,26500.0
2014-06-05 12:40:00,71.82,71.84,71.82,71.82,17900.0,45.4517,45.4644,45.4517,45.4517,17900.0
2014-06-05 12:45:00,71.81,71.84,71.81,71.82,19000.0,45.4454,45.4644,45.4454,45.4517,19000.0
2014-06-05 12:50:00,71.82,71.85,71.82,71.85,17300.0,45.4517,45.4707,45.4517,45.4707,17300.0
2014-06-05 12:55:00,71.85,71.85,71.8,71.84,18400.0,45.4707,45.4707,45.4391,45.4644,18400.0
2014-06-05 13:00:00,71.84,71.84,71.81,71.84,14200.0,45.4644,45.4644,45.4454,45.4644,14200.0
2014-06-05 13:05:00,71.84,71.85,71.78,71.8,44900.0,45.4644,45.4707,45.4264,45.4391,44900.0
2014-06-05 13:10:00,71.8,71.81,71.78,71.81,7500.0,45.4391,45.4454,45.4264,45.4454,7500.0
2014-06-05 13:15:00,71.81,71.82,71.78,71.81,18900.0,45.4454,45.4517,45.4264,45.4454,18900.0
2014-06-05 13:20:00,71.81,71.81,71.79,71.81,17000.0,45.4454,45.4454,45.4327,45.4454,17000.0
2014-06-05 13:25:00,71.81,71.83,71.8,71.83,12200.0,45.4454,45.4581,45.4391,45.4581,12200.0
2014-06-05 13:30:00,71.82,71.83,71.77,71.77,12400.0,45.4517,45.4581,45.4201,45.4201,12400.0
2014-06-05 13:35:00,71.77,71.81,71.73,71.81,12000.0,45.4201,45.4454,45.3948,45.4454,12000.0
2014-06-05 13:40:00,71.81,71.82,71.76,71.82,11400.0,45.4454,45.4517,45.4138,45.4517,11400.0
2014-06-05 13:45:00,71.83,71.83,71.8,71.82,10100.0,45.4581,45.4581,45.4391,45.4517,10100.0
2014-06-05 13:50:00,71.82,71.82,71.76,71.76,11900.0,45.4517,45.4517,45.4138,45.4138,11900.0
2014-06-05 13:55:00,71.76,71.79,71.75,71.75,10000.0,45.4138,45.4327,45.4074,45.4074,10000.0
2014-06-05 14:00:00,71.75,71.79,71.74,71.77,10000.0,45.4074,45.4327,45.4011,45.4201,10000.0
2014-06-05 14:05:00,71.77,71.78,71.73,71.75,9300.0,45.4201,45.4264,45.3948,45.4074,9300.0
2014-06-05 14:10:00,71.74,71.76,71.73,71.74,6700.0,45.4011,45.4138,45.3948,45.4011,6700.0
2014-06-05 14:15:00,71.75,71.76,71.73,71.75,11100.0,45.4074,45.4138,45.3948,45.4074,11100.0
2014-06-05 14:20:00,71.75,71.8,71.75,71.77,21200.0,45.4074,45.4391,45.4074,45.4201,21200.0
2014-06-05 14:25:00,71.77,71.78,71.74,71.75,12400.0,45.4201,45.4264,45.4011,45.4074,12400.0
2014-06-05 14:30:00,71.75,71.77,71.72,71.72,16100.0,45.4074,45.4201,45.3884,45.3884,16100.0
2014-06-05 14:35:00,71.72,71.74,71.71,71.73,6700.0,45.3884,45.4011,45.3821,45.3948,6700.0
2014-06-05 14:40:00,71.73,71.74,71.71,71.72,15500.0,45.3948,45.4011,45.3821,45.3884,15500.0
2014-06-05 14:45:00,71.72,71.73,71.68,71.69,15400.0,45.3884,45.3948,45.3631,45.3695,15400.0
2014-06-05 14:50:00,71.69,71.71,71.67,71.7,43700.0,45.3695,45.3821,45.3568,45.3758,43700.0
2014-06-05 14:55:00,71.71,71.72,71.69,71.7,13200.0,45.3821,45.3884,45.3695,45.3758,13200.0
2014-06-05 15:00:00,71.69,71.7,71.62,71.63,16900.0,45.3695,45.3758,45.3252,45.3315,16900.0
2014-06-05 15:05:00,71.62,71.63,71.57,71.6,16500.0,45.3252,45.3315,45.2935,45.3125,16500.0
2014-06-05 15:10:00,71.61,71.63,71.59,71.6,9400.0,45.3188,45.3315,45.3062,45.3125,9400.0
2014-06-05 15:15:00,71.6,71.61,71.59,71.61,10700.0,45.3125,45.3188,45.3062,45.3188,10700.0
2014-06-05 15:20:00,71.6,71.61,71.59,71.6,16800.0,45.3125,45.3188,45.3062,45.3125,16800.0
2014-06-05 15:25:00,71.6,71.61,71.57,71.58,17200.0,45.3125,45.3188,45.2935,45.2998,17200.0
2014-06-05 15:30:00,71.57,71.64,71.57,71.63,23100.0,45.2935,45.3378,45.2935,45.3315,23100.0
2014-06-05 15:35:00,71.64,71.65,71.62,71.63,15600.0,45.3378,45.3441,45.3252,45.3315,15600.0
2014-06-05 15:40:00,71.62,71.63,71.6,71.62,24800.0,45.3252,45.3315,45.3125,45.3252,24800.0
2014-06-05 15:45:00,71.62,71.68,71.62,71.68,33100.0,45.3252,45.3631,45.3252,45.3631,33100.0
2014-06-05 15:50:00,71.68,71.74,71.67,71.73,63500.0,45.3631,45.4011,45.3568,45.3948,63500.0
2014-06-05 15:55:00,71.72,71.75,71.72,71.73,93000.0,45.3884,45.4074,45.3884,45.3948,93000.0
2014-06-06 09:30:00,71.71,71.72,71.56,71.68,38100.0,45.3821,45.3884,45.2872,45.3631,38100.0
2014-06-06 09:35:00,71.73,71.73,71.55,71.65,17100.0,45.3948,45.3948,45.2809,45.3441,17100.0
2014-06-06 09:40:00,71.66,71.66,71.5,71.63,20700.0,45.3505,45.3505,45.2492,45.3315,20700.0
2014-06-06 09:45:00,71.6,71.7,71.55,71.68,21000.0,45.3125,45.3758,45.2809,45.3631,21000.0
2014-06-06 09:50:00,71.69,71.81,71.68,71.77,16500.0,45.3695,45.4454,45.3631,45.4201,16500.0
2014-06-06 09:55:00,71.77,71.84,71.77,71.77,18300.0,45.4201,45.4644,45.4201,45.4201,18300.0
2014-06-06 10:00:00,71.77,71.81,71.76,71.8,19400.0,45.4201,45.4454,45.4138,45.4391,19400.0
2014-06-06 10:05:00,71.8,71.94,71.8,71.92,25500.0,45.4391,45.5277,45.4391,45.515,25500.0
2014-06-06 10:10:00,71.91,71.95,71.85,71.87,28700.0,45.5087,45.534,45.4707,45.4834,28700.0
2014-06-06 10:15:00,71.85,71.89,71.74,71.74,16500.0,45.4707,45.496,45.4011,45.4011,16500.0
2014-06-06 10:20:00,71.74,71.78,71.72,71.76,16100.0,45.4011,45.4264,45.3884,45.4138,16100.0
2014-06-06 10:25:00,71.74,71.78,71.72,71.78,16500.0,45.4011,45.4264,45.3884,45.4264,16500.0
2014-06-06 10:30:00,71.77,71.82,71.74,71.8,12800.0,45.4201,45.4517,45.4011,45.4391,12800.0
2014-06-06 10:35:00,71.8,71.83,71.77,71.79,13700.0,45.4391,45.4581,45.4201,45.4327,13700.0
2014-06-06 10:40:00,71.8,71.82,71.74,71.78,19500.0,45.4391,45.4517,45.4011,45.4264,19500.0
2014-06-06 10:45:00,71.79,71.81,71.74,71.81,30500.0,45.4327,45.4454,45.4011,45.4454,30500.0
2014-06-06 10:50:00,71.84,71.87,71.8,71.8,12600.0,45.4644,45.4834,45.4391,45.4391,12600.0
2014-06-06 10:55:00,71.8,71.82,71.78,71.82,12200.0,45.4391,45.4517,45.4264,45.4517,12200.0
2014-06-06 11:00:00,71.84,71.85,71.81,71.85,20300.0,45.4644,45.4707,45.4454,45.4707,20300.0
2014-06-06 11:05:00,71.85,71.86,71.82,71.82,51600.0,45.4707,45.477,45.4517,45.4517,51600.0
2014-06-06 11:10:00,71.82,71.84,71.79,71.8,25300.0,45.4517,45.4644,45.4327,45.4391,25300.0
2014-06-06 11:15:00,71.79,71.81,71.79,71.81,8700.0,45.4327,45.4454,45.4327,45.4454,8700.0
2014-06-06 11:20:00,71.81,71.81,71.75,71.78,19200.0,45.4454,45.4454,45.4074,45.4264,19200.0
2014-06-06 11:25:00,71.77,71.78,71.73,71.74,18500.0,45.4201,45.4264,45.3948,45.4011,18500.0
2014-06-06 11:30:00,71.74,71.74,71.63,71.65,36400.0,45.4011,45.4011,45.3315,45.3441,36400.0
2014-06-06 11:35:00,71.67,71.67,71.59,71.63,11000.0,45.3568,45.3568,45.3062,45.3315,11000.0
2014-06-06 11:40:00,71.6,71.61,71.57,71.6,6900.0,45.3125,45.3188,45.2935,45.3125,6900.0
2014-06-06 11:45:00,71.61,71.64,71.58,71.6,12300.0,45.3188,45.3378,45.2998,45.3125,12300.0
2014-06-06 11:50:00,71.6,71.62,71.58,71.62,9400.0,45.3125,45.3252,45.2998,45.3252,9400.0
2014-06-06 11:55:00,71.6,71.62,71.58,71.59,13000.0,45.3125,45.3252,45.2998,45.3062,13000.0
2014-06-06 12:00:00,71.6,71.6,71.58,71.6,10700.0,45.3125,45.3125,45.2998,45.3125,10700.0
2014-06-06 12:05:00,71.59,71.59,71.53,71.56,55500.0,45.3062,45.3062,45.2682,45.2872,55500.0
2014-06-06 12:10:00,71.56,71.59,71.54,71.57,46200.0,45.2872,45.3062,45.2745,45.2935,46200.0
2014-06-06 12:15:00,71.56,71.6,71.56,71.57,17400.0,45.2872,45.3125,45.2872,45.2935,17400.0
2014-06-06 12:20:00,71.58,71.64,71.53,71.59,32800.0,45.2998,45.3378,45.2682,45.3062,32800.0
2014-06-06 12:25:00,71.59,71.6,71.58,71.6,8200.0,45.3062,45.3125,45.2998,45.3125,8200.0
2014-06-06 12:30:00,71.6,71.62,71.57,71.62,19200.0,45.3125,45.3252,45.2935,45.3252,19200.0
2014-06-06 12:35:00,71.59,71.65,71.59,71.63,9000.0,45.3062,45.3441,45.3062,45.3315,9000.0
2014-06-06 12:40:00,71.64,71.64,71.6,71.63,6900.0,45.3378,45.3378,45.3125,45.3315,6900.0
2014-06-06 12:45:00,71.63,71.63,71.6,71.61,8900.0,45.3315,45.3315,45.3125,45.3188,8900.0
2014-06-06 12:50:00,71.61,71.65,71.59,71.6,23200.0,45.3188,45.3441,45.3062,45.3125,23200.0
2014-06-06 12:55:00,71.61,71.63,71.58,71.6,34700.0,45.3188,45.3315,45.2998,45.3125,34700.0
2014-06-06 13:00:00,71.6,71.61,71.58,71.58,21500.0,45.3125,45.3188,45.2998,45.2998,21500.0
2014-06-06 13:05:00,71.59,71.59,71.56,71.57,8900.0,45.3062,45.3062,45.2872,45.2935,8900.0
2014-06-06 13:10:00,71.56,71.57,71.53,71.54,13300.0,45.2872,45.2935,45.2682,45.2745,13300.0
2014-06-06 13:15:00,71.54,71.56,71.51,71.55,18800.0,45.2745,45.2872,45.2555,45.2809,18800.0
2014-06-06 13:20:00,71.55,71.56,71.52,71.53,8700.0,45.2809,45.2872,45.2619,45.2682,8700.0
2014-06-06 13:25:00,71.53,71.54,71.51,71.51,6400.0,45.2682,45.2745,45.2555,45.2555,6400.0
2014-06-06 13:30:00,71.52,71.54,71.5,71.53,16300.0,45.2619,45.2745,45.2492,45.2682,16300.0
2014-06-06 13:35:00,71.53,71.53,71.52,71.52,6700.0,45.2682,45.2682,45.2619,45.2619,6700.0
2014-06-06 13:40:00,71.52,71.52,71.48,71.49,13900.0,45.2619,45.2619,45.2366,45.2429,13900.0
2014-06-06 13:45:00,71.49,71.52,71.47,71.52,23100.0,45.2429,45.2619,45.2302,45.2619,23100.0
2014-06-06 13:50:00,71.52,71.52,71.46,71.48,11400.0,45.2619,45.2619,45.2239,45.2366,11400.0
2014-06-06 13:55:00,71.46,71.49,71.46,71.48,6900.0,45.2239,45.2429,45.2239,45.2366,6900.0
2014-06-06 14:00:00,71.47,71.5,71.46,71.5,19000.0,45.2302,45.2492,45.2239,45.2492,19000.0
2014-06-06 14:05:00,71.49,71.5,71.47,71.47,10700.0,45.2429,45.2492,45.2302,45.2302,10700.0
2014-06-06 14:10:00,71.47,71.5,71.46,71.49,9200.0,45.2302,45.2492,45.2239,45.2429,9200.0
2014-06-06 14:15:00,71.49,71.5,71.47,71.48,13800.0,45.2429,45.2492,45.2302,45.2366,13800.0
2014-06-06 14:20:00,71.47,71.47,71.44,71.44,10300.0,45.2302,45.2302,45.2112,45.2112,10300.0
2014-06-06 14:25:00,71.44,71.46,71.44,71.45,12800.0,45.2112,45.2239,45.2112,45.2176,12800.0
2014-06-06 14:30:00,71.46,71.49,71.45,71.45,13300.0,45.2239,45.2429,45.2176,45.2176,13300.0
2014-06-06 14:35:00,71.45,71.48,71.45,71.48,13100.0,45.2176,45.2366,45.2176,45.2366,13100.0
2014-06-06 14:40:00,71.47,71.48,71.45,71.46,9200.0,45.2302,45.2366,45.2176,45.2239,9200.0
2014-06-06 14:45:00,71.46,71.47,71.42,71.43,21400.0,45.2239,45.2302,45.1986,45.2049,21400.0
2014-06-06 14:50:00,71.42,71.43,71.39,71.41,9700.0,45.1986,45.2049,45.1796,45.1923,9700.0
2014-06-06 14:55:00,71.4,71.41,71.39,71.39,6500.0,45.1859,45.1923,45.1796,45.1796,6500.0
2014-06-06 15:00:00,71.4,71.44,71.4,71.44,19200.0,45.1859,45.2112,45.1859,45.2112,19200.0
2014-06-06 15:05:00,71.44,71.48,71.42,71.43,20100.0,45.2112,45.2366,45.1986,45.2049,20100.0
2014-06-06 15:10:00,71.42,71.43,71.36,71.38,15200.0,45.1986,45.2049,45.1606,45.1733,15200.0
2014-06-06 15:15:00,71.38,71.39,71.33,71.36,23800.0,45.1733,45.1796,45.1416,45.1606,23800.0
2014-06-06 15:20:00,71.35,71.38,71.32,71.33,16700.0,45.1543,45.1733,45.1353,45.1416,16700.0
2014-06-06 15:25:00,71.32,71.33,71.31,71.31,14300.0,45.1353,45.1416,45.129,45.129,14300.0
2014-06-06 15:30:00,71.31,71.32,71.29,71.3,31100.0,45.129,45.1353,45.1163,45.1226,31100.0
2014-06-06 15:35:00,71.29,71.31,71.28,71.29,26400.0,45.1163,45.129,45.11,45.1163,26400.0
2014-06-06 15:40:00,71.28,71.28,71.25,71.26,29800.0,45.11,45.11,45.091,45.0973,29800.0
2014-06-06 15:45:00,71.26,71.29,71.25,71.28,38300.0,45.0973,45.1163,45.091,45.11,38300.0
2014-06-06 15:50:00,71.28,71.29,71.25,71.26,64000.0,45.11,45.1163,45.091,45.0973,64000.0
2014-06-06 15:55:00,71.27,71.34,71.27,71.34,120800.0,45.1037,45.148,45.1037,45.148,120800.0
2014-06-09 09:30:00,71.13,71.26,71.1,71.19,47400.0,45.0151,45.0973,44.9961,45.053,47400.0
2014-06-09 09:35:00,71.2,71.26,71.04,71.05,34700.0,45.0594,45.0973,44.9581,44.9644,34700.0
2014-06-09 09:40:00,71.05,71.14,71.01,71.1,28400.0,44.9644,45.0214,44.9391,44.9961,28400.0
2014-06-09 09:45:00,71.11,71.25,71.1,71.2,44500.0,45.0024,45.091,44.9961,45.0594,44500.0
2014-06-09 09:50:00,71.2,71.25,71.15,71.2,20700.0,45.0594,45.091,45.0277,45.0594,20700.0
2014-06-09 09:55:00,71.22,71.22,71.13,71.15,11600.0,45.072,45.072,45.0151,45.0277,11600.0
2014-06-09 10:00:00,71.14,71.17,71.03,71.09,35200.0,45.0214,45.0404,44.9518,44.9897,35200.0
2014-06-09 10:05:00,71.08,71.09,71.01,71.07,18100.0,44.9834,44.9897,44.9391,44.9771,18100.0
2014-06-09 10:10:00,71.05,71.06,70.87,70.93,40900.0,44.9644,44.9708,44.8505,44.8885,40900.0
2014-06-09 10:15:00,70.94,71.06,70.92,71.02,23200.0,44.8948,44.9708,44.8822,44.9454,23200.0
2014-06-09 10:20:00,71.04,71.09,71.02,71.07,20200.0,44.9581,44.9897,44.9454,44.9771,20200.0
2014-06-09 10:25:00,71.06,71.06,70.94,70.94,17900.0,44.9708,44.9708,44.8948,44.8948,17900.0
2014-06-09 10:30:00,70.94,70.96,70.9,70.96,13300.0,44.8948,44.9075,44.8695,44.9075,13300.0
2014-06-09 10:35:00,70.97,71.01,70.94,70.96,28900.0,44.9138,44.9391,44.8948,44.9075,28900.0
2014-06-09 10:40:00,70.97,71.01,70.97,70.99,7100.0,44.9138,44.9391,44.9138,44.9265,7100.0
2014-06-09 10:45:00,70.98,71.0,70.91,71.0,10500.0,44.9201,44.9328,44.8758,44.9328,10500.0
2014-06-09 10:50:00,70.99,71.06,70.95,71.02,14100.0,44.9265,44.9708,44.9012,44.9454,14100.0
2014-06-09 10:55:00,71.02,71.04,70.97,70.99,14000.0,44.9454,44.9581,44.9138,44.9265,14000.0
2014-06-09 11:00:00,71.0,71.0,70.93,70.95,45700.0,44.9328,44.9328,44.8885,44.9012,45700.0
2014-06-09 11:05:00,70.95,70.98,70.93,70.93,11700.0,44.9012,44.9201,44.8885,44.8885,11700.0
2014-06-09 11:10:00,70.93,70.97,70.92,70.96,17900.0,44.8885,44.9138,44.8822,44.9075,17900.0
2014-06-09 11:15:00,70.97,70.97,70.85,70.89,21000.0,44.9138,44.9138,44.8379,44.8632,21000.0
2014-06-09 11:20:00,70.89,70.9,70.86,70.88,9000.0,44.8632,44.8695,44.8442,44.8569,9000.0
2014-06-09 11:25:00,70.89,70.9,70.79,70.79,27400.0,44.8632,44.8695,44.7999,44.7999,27400.0
2014-06-09 11:30:00,70.79,70.83,70.79,70.81,12800.0,44.7999,44.8252,44.7999,44.8126,12800.0
2014-06-09 11:35:00,70.81,70.85,70.76,70.77,20600.0,44.8126,44.8379,44.7809,44.7872,20600.0
2014-06-09 11:40:00,70.78,70.82,70.76,70.77,11200.0,44.7936,44.8189,44.7809,44.7872,11200.0
2014-06-09 11:45:00,70.77,70.79,70.72,70.72,21400.0,44.7872,44.7999,44.7556,44.7556,21400.0
2014-06-09 11:50:00,70.73,70.76,70.69,70.7,23200.0,44.7619,44.7809,44.7366,44.7429,23200.0
2014-06-09 11:55:00,70.7,70.73,70.68,70.69,23500.0,44.7429,44.7619,44.7303,44.7366,23500.0
2014-06-09 12:00:00,70.7,70.78,70.7,70.77,9400.0,44.7429,44.7936,44.7429,44.7872,9400.0
2014-06-09 12:05:00,70.77,70.79,70.7,70.73,17300.0,44.7872,44.7999,44.7429,44.7619,17300.0
2014-06-09 12:10:00,70.74,70.76,70.72,70.76,7500.0,44.7683,44.7809,44.7556,44.7809,7500.0
2014-06-09 12:15:00,70.76,70.78,70.74,70.74,7400.0,44.7809,44.7936,44.7683,44.7683,7400.0
2014-06-09 12:20:00,70.74,70.79,70.71,70.73,9000.0,44.7683,44.7999,44.7493,44.7619,9000.0
2014-06-09 12:25:00,70.72,70.74,70.7,70.7,21500.0,44.7556,44.7683,44.7429,44.7429,21500.0
2014-06-09 12:30:00,70.72,70.8,70.72,70.77,16900.0,44.7556,44.8062,44.7556,44.7872,16900.0
2014-06-09 12:35:00,70.77,70.8,70.76,70.76,11600.0,44.7872,44.8062,44.7809,44.7809,11600.0
2014-06-09 12:40:00,70.76,70.78,70.72,70.72,14800.0,44.7809,44.7936,44.7556,44.7556,14800.0
2014-06-09 12:45:00,70.71,70.72,70.66,70.67,21000.0,44.7493,44.7556,44.7176,44.724,21000.0
2014-06-09 12:50:00,70.68,70.71,70.67,70.69,7800.0,44.7303,44.7493,44.724,44.7366,7800.0
2014-06-09 12:55:00,70.69,70.73,70.66,70.67,18400.0,44.7366,44.7619,44.7176,44.724,18400.0
2014-06-09 13:00:00,70.67,70.7,70.62,70.62,25600.0,44.724,44.7429,44.6923,44.6923,25600.0
2014-06-09 13:05:00,70.63,70.69,70.6,70.69,18200.0,44.6986,44.7366,44.6797,44.7366,18200.0
2014-06-09 13:10:00,70.7,70.79,70.66,70.75,22900.0,44.7429,44.7999,44.7176,44.7746,22900.0
2014-06-09 13:15:00,70.74,70.79,70.72,70.78,8400.0,44.7683,44.7999,44.7556,44.7936,8400.0
2014-06-09 13:20:00,70.79,70.8,70.74,70.79,29200.0,44.7999,44.8062,44.7683,44.7999,29200.0
2014-06-09 13:25:00,70.79,70.83,70.78,70.81,8800.0,44.7999,44.8252,44.7936,44.8126,8800.0
2014-06-09 13:30:00,70.81,70.85,70.81,70.82,9100.0,44.8126,44.8379,44.8126,44.8189,9100.0
2014-06-09 13:35:00,70.82,70.83,70.76,70.77,9400.0,44.8189,44.8252,44.7809,44.7872,9400.0
2014-06-09 13:40:00,70.78,70.78,70.72,70.73,8300.0,44.7936,44.7936,44.7556,44.7619,8300.0
2014-06-09 13:45:00,70.72,70.77,70.71,70.73,15000.0,44.7556,44.7872,44.7493,44.7619,15000.0
2014-06-09 13:50:00,70.73,70.79,70.73,70.79,13000.0,44.7619,44.7999,44.7619,44.7999,13000.0
2014-06-09 13:55:00,70.79,70.81,70.78,70.78,5100.0,44.7999,44.8126,44.7936,44.7936,5100.0
2014-06-09 14:00:00,70.78,70.79,70.76,70.77,10900.0,44.7936,44.7999,44.7809,44.7872,10900.0
2014-06-09 14:05:00,70.78,70.8,70.74,70.74,17400.0,44.7936,44.8062,44.7683,44.7683,17400.0
2014-06-09 14:10:00,70.76,70.78,70.72,70.72,31300.0,44.7809,44.7936,44.7556,44.7556,31300.0
2014-06-09 14:15:00,70.72,70.78,70.71,70.76,12000.0,44.7556,44.7936,44.7493,44.7809,12000.0
2014-06-09 14:20:00,70.78,70.79,70.73,70.73,20800.0,44.7936,44.7999,44.7619,44.7619,20800.0
2014-06-09 14:25:00,70.72,70.75,70.7,70.75,14200.0,44.7556,44.7746,44.7429,44.7746,14200.0
2014-06-09 14:30:00,70.75,70.76,70.7,70.71,16800.0,44.7746,44.7809,44.7429,44.7493,16800.0
2014-06-09 14:35:00,70.71,70.75,70.7,70.71,20300.0,44.7493,44.7746,44.7429,44.7493,20300.0
2014-06-09 14:40:00,70.7,70.76,70.7,70.75,11300.0,44.7429,44.7809,44.7429,44.7746,11300.0
2014-06-09 14:45:00,70.74,70.75,70.71,70.74,10400.0,44.7683,44.7746,44.7493,44.7683,10400.0
2014-06-09 14:50:00,70.75,70.76,70.73,70.75,12500.0,44.7746,44.7809,44.7619,44.7746,12500.0
2014-06-09 14:55:00,70.76,70.76,70.73,70.76,14700.0,44.7809,44.7809,44.7619,44.7809,14700.0
2014-06-09 15:00:00,70.75,70.76,70.74,70.75,12700.0,44.7746,44.7809,44.7683,44.7746,12700.0
2014-06-09 15:05:00,70.74,70.75,70.73,70.75,11100.0,44.7683,44.7746,44.7619,44.7746,11100.0
2014-06-09 15:10:00,70.75,70.75,70.7,70.72,14700.0,44.7746,44.7746,44.7429,44.7556,14700.0
2014-06-09 15:15:00,70.72,70.79,70.71,70.78,30200.0,44.7556,44.7999,44.7493,44.7936,30200.0
2014-06-09 15:20:00,70.77,70.83,70.76,70.81,25300.0,44.7872,44.8252,44.7809,44.8126,25300.0
2014-06-09 15:25:00,70.81,70.88,70.81,70.87,17700.0,44.8126,44.8569,44.8126,44.8505,17700.0
2014-06-09 15:30:00,70.87,70.92,70.87,70.89,32600.0,44.8505,44.8822,44.8505,44.8632,32600.0
2014-06-09 15:35:00,70.89,70.92,70.87,70.91,23900.0,44.8632,44.8822,44.8505,44.8758,23900.0
2014-06-09 15:40:00,70.91,70.94,70.9,70.93,37100.0,44.8758,44.8948,44.8695,44.8885,37100.0
2014-06-09 15:45:00,70.92,70.94,70.9,70.94,63900.0,44.8822,44.8948,44.8695,44.8948,63900.0
2014-06-09 15:50:00,70.93,70.93,70.84,70.84,68400.0,44.8885,44.8885,44.8315,44.8315,68400.0
2014-06-09 15:55:00,70.85,70.88,70.77,70.87,126300.0,44.8379,44.8569,44.7872,44.8505,126300.0
2014-06-10 09:30:00,70.7,70.85,70.68,70.77,54500.0,44.7429,44.8379,44.7303,44.7872,54500.0
2014-06-10 09:35:00,70.81,70.87,70.72,70.82,18900.0,44.8126,44.8505,44.7556,44.8189,18900.0
2014-06-10 09:40:00,70.84,70.9,70.71,70.85,20200.0,44.8315,44.8695,44.7493,44.8379,20200.0
2014-06-10 09:45:00,70.87,70.91,70.8,70.89,16900.0,44.8505,44.8758,44.8062,44.8632,16900.0
2014-06-10 09:50:00,70.9,70.95,70.81,70.85,16400.0,44.8695,44.9012,44.8126,44.8379,16400.0
2014-06-10 09:55:00,70.88,70.93,70.88,70.93,14400.0,44.8569,44.8885,44.8569,44.8885,14400.0
2014-06-10 10:00:00,70.93,70.98,70.83,70.86,20200.0,44.8885,44.9201,44.8252,44.8442,20200.0
2014-06-10 10:05:00,70.85,70.87,70.78,70.84,15900.0,44.8379,44.8505,44.7936,44.8315,15900.0
2014-06-10 10:10:00,70.86,70.89,70.81,70.85,16900.0,44.8442,44.8632,44.8126,44.8379,16900.0
2014-06-10 10:15:00,70.85,70.93,70.82,70.9,24800.0,44.8379,44.8885,44.8189,44.8695,24800.0
2014-06-10 10:20:00,70.91,70.92,70.84,70.84,17100.0,44.8758,44.8822,44.8315,44.8315,17100.0
2014-06-10 10:25:00,70.85,70.87,70.81,70.86,16200.0,44.8379,44.8505,44.8126,44.8442,16200.0
2014-06-10 10:30:00,70.85,70.9,70.82,70.9,30200.0,44.8379,44.8695,44.8189,44.8695,30200.0
2014-06-10 10:35:00,70.89,70.98,70.89,70.89,18200.0,44.8632,44.9201,44.8632,44.8632,18200.0
2014-06-10 10:40:00,70.88,70.96,70.87,70.95,11200.0,44.8569,44.9075,44.8505,44.9012,11200.0
2014-06-10 10:45:00,70.95,71.04,70.87,70.94,57200.0,44.9012,44.9581,44.8505,44.8948,57200.0
2014-06-10 10:50:00,70.94,71.02,70.94,70.97,29300.0,44.8948,44.9454,44.8948,44.9138,29300.0
2014-06-10 10:55:00,70.98,71.03,70.94,70.98,17200.0,44.9201,44.9518,44.8948,44.9201,17200.0
2014-06-10 11:00:00,70.98,71.01,70.97,70.99,11900.0,44.9201,44.9391,44.9138,44.9265,11900.0
2014-06-10 11:05:00,70.97,71.02,70.96,70.96,9800.0,44.9138,44.9454,44.9075,44.9075,9800.0
2014-06-10 11:10:00,70.97,70.97,70.94,70.97,7000.0,44.9138,44.9138,44.8948,44.9138,7000.0
2014-06-10 11:15:00,70.97,70.98,70.93,70.93,7100.0,44.9138,44.9201,44.8885,44.8885,7100.0
2014-06-10 11:20:00,70.91,70.96,70.9,70.92,23800.0,44.8758,44.9075,44.8695,44.8822,23800.0
2014-06-10 11:25:00,70.91,70.95,70.91,70.93,8700.0,44.8758,44.9012,44.8758,44.8885,8700.0
2014-06-10 11:30:00,70.95,70.97,70.91,70.94,22600.0,44.9012,44.9138,44.8758,44.8948,22600.0
2014-06-10 11:35:00,70.93,70.95,70.88,70.93,10400.0,44.8885,44.9012,44.8569,44.8885,10400.0
2014-06-10 11:40:00,70.93,70.98,70.93,70.94,12300.0,44.8885,44.9201,44.8885,44.8948,12300.0
2014-06-10 11:45:00,70.94,70.95,70.89,70.95,12100.0,44.8948,44.9012,44.8632,44.9012,12100.0
2014-06-10 11:50:00,70.95,70.95,70.9,70.93,19700.0,44.9012,44.9012,44.8695,44.8885,19700.0
2014-06-10 11:55:00,70.93,70.96,70.84,70.86,21500.0,44.8885,44.9075,44.8315,44.8442,21500.0
2014-06-10 12:00:00,70.87,70.88,70.78,70.79,15600.0,44.8505,44.8569,44.7936,44.7999,15600.0
2014-06-10 12:05:00,70.79,70.85,70.76,70.77,20800.0,44.7999,44.8379,44.7809,44.7872,20800.0
2014-06-10 12:10:00,70.76,70.76,70.71,70.74,17200.0,44.7809,44.7809,44.7493,44.7683,17200.0
2014-06-10 12:15:00,70.74,70.75,70.67,70.69,14500.0,44.7683,44.7746,44.724,44.7366,14500.0
2014-06-10 12:20:00,70.7,70.73,70.68,70.73,14600.0,44.7429,44.7619,44.7303,44.7619,14600.0
2014-06-10 12:25:00,70.74,70.76,70.73,70.75,7800.0,44.7683,44.7809,44.7619,44.7746,7800.0
2014-06-10 12:30:00,70.75,70.77,70.73,70.76,16200.0,44.7746,44.7872,44.7619,44.7809,16200.0
2014-06-10 12:35:00,70.77,70.77,70.69,70.69,20900.0,44.7872,44.7872,44.7366,44.7366,20900.0
2014-06-10 12:40:00,70.69,70.75,70.69,70.71,17600.0,44.7366,44.7746,44.7366,44.7493,17600.0
2014-06-10 12:45:00,70.72,70.72,70.67,70.67,9200.0,44.7556,44.7556,44.724,44.724,9200.0
2014-06-10 12:50:00,70.66,70.67,70.62,70.63,23100.0,44.7176,44.724,44.6923,44.6986,23100.0
2014-06-10 12:55:00,70.62,70.63,70.51,70.53,23500.0,44.6923,44.6986,44.6227,44.6354,23500.0
2014-06-10 13:00:00,70.54,70.59,70.53,70.58,16000.0,44.6417,44.6733,44.6354,44.667,16000.0
2014-06-10 13:05:00,70.57,70.58,70.54,70.54,8500.0,44.6607,44.667,44.6417,44.6417,8500.0
2014-06-10 13:10:00,70.55,70.56,70.53,70.55,9200.0,44.648,44.6543,44.6354,44.648,9200.0
2014-06-10 13:15:00,70.54,70.56,70.43,70.44,51300.0,44.6417,44.6543,44.5721,44.5784,51300.0
2014-06-10 13:20:00,70.44,70.47,70.43,70.47,12800.0,44.5784,44.5974,44.5721,44.5974,12800.0
2014-06-10 13:25:00,70.47,70.47,70.42,70.43,23900.0,44.5974,44.5974,44.5657,44.5721,23900.0
2014-06-10 13:30:00,70.42,70.47,70.42,70.43,17700.0,44.5657,44.5974,44.5657,44.5721,17700.0
2014-06-10 13:35:00,70.44,70.5,70.44,70.48,15700.0,44.5784,44.6164,44.5784,44.6037,15700.0
2014-06-10 13:40:00,70.48,70.48,70.45,70.46,12800.0,44.6037,44.6037,44.5847,44.5911,12800.0
2014-06-10 13:45:00,70.47,70.49,70.45,70.48,35900.0,44.5974,44.61,44.5847,44.6037,35900.0
2014-06-10 13:50:00,70.48,70.51,70.47,70.5,12700.0,44.6037,44.6227,44.5974,44.6164,12700.0
2014-06-10 13:55:00,70.51,70.53,70.49,70.51,24600.0,44.6227,44.6354,44.61,44.6227,24600.0
2014-06-10 14:00:00,70.5,70.56,70.5,70.56,7500.0,44.6164,44.6543,44.6164,44.6543,7500.0
2014-06-10 14:05:00,70.54,70.57,70.53,70.57,12600.0,44.6417,44.6607,44.6354,44.6607,12600.0
2014-06-10 14:10:00,70.57,70.58,70.55,70.56,12100.0,44.6607,44.667,44.648,44.6543,12100.0
2014-06-10 14:15:00,70.56,70.58,70.53,70.58,9200.0,44.6543,44.667,44.6354,44.667,9200.0
2014-06-10 14:20:00,70.58,70.58,70.53,70.56,11000.0,44.667,44.667,44.6354,44.6543,11000.0
2014-06-10 14:25:00,70.56,70.58,70.55,70.58,9200.0,44.6543,44.667,44.648,44.667,9200.0
2014-06-10 14:30:00,70.57,70.58,70.54,70.54,17100.0,44.6607,44.667,44.6417,44.6417,17100.0
2014-06-10 14:35:00,70.55,70.56,70.49,70.49,13300.0,44.648,44.6543,44.61,44.61,13300.0
2014-06-10 14:40:00,70.5,70.52,70.5,70.51,11800.0,44.6164,44.629,44.6164,44.6227,11800.0
2014-06-10 14:45:00,70.52,70.52,70.49,70.5,13900.0,44.629,44.629,44.61,44.6164,13900.0
2014-06-10 14:50:00,70.5,70.51,70.47,70.48,21500.0,44.6164,44.6227,44.5974,44.6037,21500.0
2014-06-10 14:55:00,70.48,70.5,70.47,70.49,17400.0,44.6037,44.6164,44.5974,44.61,17400.0
2014-06-10 15:00:00,70.49,70.52,70.48,70.52,17200.0,44.61,44.629,44.6037,44.629,17200.0
2014-06-10 15:05:00,70.51,70.54,70.5,70.53,20400.0,44.6227,44.6417,44.6164,44.6354,20400.0
2014-06-10 15:10:00,70.54,70.55,70.49,70.51,25300.0,44.6417,44.648,44.61,44.6227,25300.0
2014-06-10 15:15:00,70.51,70.53,70.5,70.53,17700.0,44.6227,44.6354,44.6164,44.6354,17700.0
2014-06-10 15:20:00,70.53,70.57,70.52,70.53,19400.0,44.6354,44.6607,44.629,44.6354,19400.0
2014-06-10 15:25:00,70.53,70.53,70.48,70.52,24300.0,44.6354,44.6354,44.6037,44.629,24300.0
2014-06-10 15:30:00,70.51,70.52,70.5,70.52,12600.0,44.6227,44.629,44.6164,44.629,12600.0
2014-06-10 15:35:00,70.52,70.52,70.49,70.51,26500.0,44.629,44.629,44.61,44.6227,26500.0
2014-06-10 15:40:00,70.51,70.55,70.5,70.54,30800.0,44.6227,44.648,44.6164,44.6417,30800.0
2014-06-10 15:45:00,70.55,70.55,70.53,70.55,41500.0,44.648,44.648,44.6354,44.648,41500.0
2014-06-10 15:50:00,70.55,70.58,70.53,70.57,83900.0,44.648,44.667,44.6354,44.6607,83900.0
2014-06-10 15:55:00,70.56,70.57,70.44,70.49,260900.0,44.6543,44.6607,44.5784,44.61,260900.0
2014-06-11 09:30:00,70.39,70.59,70.22,70.32,77100.0,44.5468,44.6733,44.4392,44.5025,77100.0
2014-06-11 09:35:00,70.32,70.5,70.27,70.34,52300.0,44.5025,44.6164,44.4708,44.5151,52300.0
2014-06-11 09:40:00,70.34,70.41,70.33,70.37,40700.0,44.5151,44.5594,44.5088,44.5341,40700.0
2014-06-11 09:45:00,70.38,70.4,70.34,70.35,31500.0,44.5404,44.5531,44.5151,44.5214,31500.0
2014-06-11 09:50:00,70.36,70.41,70.31,70.35,21600.0,44.5278,44.5594,44.4961,44.5214,21600.0
2014-06-11 09:55:00,70.34,70.44,70.33,70.44,31000.0,44.5151,44.5784,44.5088,44.5784,31000.0
2014-06-11 10:00:00,70.45,70.45,70.26,70.31,50500.0,44.5847,44.5847,44.4645,44.4961,50500.0
2014-06-11 10:05:00,70.31,70.36,70.2,70.24,24400.0,44.4961,44.5278,44.4265,44.4518,24400.0
2014-06-11 10:10:00,70.23,70.25,70.16,70.16,39000.0,44.4455,44.4582,44.4012,44.4012,39000.0
2014-06-11 10:15:00,70.16,70.22,70.15,70.2,29700.0,44.4012,44.4392,44.3949,44.4265,29700.0
2014-06-11 10:20:00,70.2,70.22,70.11,70.13,42400.0,44.4265,44.4392,44.3696,44.3822,42400.0
2014-06-11 10:25:00,70.13,70.13,70.03,70.09,33700.0,44.3822,44.3822,44.3189,44.3569,33700.0
2014-06-11 10:30:00,70.08,70.12,70.03,70.08,99300.0,44.3506,44.3759,44.3189,44.3506,99300.0
2014-06-11 10:35:00,70.08,70.13,70.03,70.05,21800.0,44.3506,44.3822,44.3189,44.3316,21800.0
2014-06-11 10:40:00,70.04,70.07,69.96,69.98,85500.0,44.3253,44.3442,44.2746,44.2873,85500.0
2014-06-11 10:45:00,69.98,70.01,69.95,69.96,22400.0,44.2873,44.3063,44.2683,44.2746,22400.0
2014-06-11 10:50:00,69.96,70.01,69.92,69.96,41500.0,44.2746,44.3063,44.2493,44.2746,41500.0
2014-06-11 10:55:00,69.97,70.03,69.93,70.01,104400.0,44.281,44.3189,44.2556,44.3063,104400.0
2014-06-11 11:00:00,70.0,70.0,69.94,69.97,25400.0,44.2999,44.2999,44.262,44.281,25400.0
2014-06-11 11:05:00,69.97,69.98,69.91,69.94,45200.0,44.281,44.2873,44.243,44.262,45200.0
2014-06-11 11:10:00,69.94,69.98,69.93,69.98,29900.0,44.262,44.2873,44.2556,44.2873,29900.0
2014-06-11 11:15:00,69.98,70.01,69.98,70.01,61300.0,44.2873,44.3063,44.2873,44.3063,61300.0
2014-06-11 11:20:00,70.01,70.02,69.98,70.01,39900.0,44.3063,44.3126,44.2873,44.3063,39900.0
2014-06-11 11:25:00,69.99,70.02,69.98,70.01,35200.0,44.2936,44.3126,44.2873,44.3063,35200.0
2014-06-11 11:30:00,70.01,70.08,70.0,70.07,38800.0,44.3063,44.3506,44.2999,44.3442,38800.0
2014-06-11 11:35:00,70.08,70.08,70.0,70.07,22400.0,44.3506,44.3506,44.2999,44.3442,22400.0
2014-06-11 11:40:00,70.06,70.09,70.02,70.06,27500.0,44.3379,44.3569,44.3126,44.3379,27500.0
2014-06-11 11:45:00,70.07,70.08,70.05,70.06,27100.0,44.3442,44.3506,44.3316,44.3379,27100.0
2014-06-11 11:50:00,70.07,70.08,70.04,70.06,21700.0,44.3442,44.3506,44.3253,44.3379,21700.0
2014-06-11 11:55:00,70.07,70.16,70.05,70.14,22600.0,44.3442,44.4012,44.3316,44.3885,22600.0
2014-06-11 12:00:00,70.15,70.16,70.07,70.11,15500.0,44.3949,44.4012,44.3442,44.3696,15500.0
2014-06-11 12:05:00,70.12,70.15,70.11,70.13,12600.0,44.3759,44.3949,44.3696,44.3822,12600.0
2014-06-11 12:10:00,70.13,70.2,70.13,70.18,21600.0,44.3822,44.4265,44.3822,44.4139,21600.0
2014-06-11 12:15:00,70.19,70.26,70.17,70.23,15300.0,44.4202,44.4645,44.4075,44.4455,15300.0
2014-06-11 12:20:00,70.23,70.25,70.2,70.25,19600.0,44.4455,44.4582,44.4265,44.4582,19600.0
2014-06-11 12:25:00,70.24,70.25,70.22,70.23,12900.0,44.4518,44.4582,44.4392,44.4455,12900.0
2014-06-11 12:30:00,70.24,70.25,70.19,70.2,20100.0,44.4518,44.4582,44.4202,44.4265,20100.0
2014-06-11 12:35:00,70.19,70.23,70.18,70.19,16800.0,44.4202,44.4455,44.4139,44.4202,16800.0
2014-06-11 12:40:00,70.18,70.21,70.18,70.18,15100.0,44.4139,44.4328,44.4139,44.4139,15100.0
2014-06-11 12:45:00,70.2,70.2,70.17,70.19,7900.0,44.4265,44.4265,44.4075,44.4202,7900.0
2014-06-11 12:50:00,70.19,70.2,70.17,70.2,9500.0,44.4202,44.4265,44.4075,44.4265,9500.0
2014-06-11 12:55:00,70.2,70.23,70.19,70.21,20400.0,44.4265,44.4455,44.4202,44.4328,20400.0
2014-06-11 13:00:00,70.21,70.22,70.1,70.15,33000.0,44.4328,44.4392,44.3632,44.3949,33000.0
2014-06-11 13:05:00,70.14,70.16,70.12,70.15,10500.0,44.3885,44.4012,44.3759,44.3949,10500.0
2014-06-11 13:10:00,70.15,70.2,70.12,70.12,17500.0,44.3949,44.4265,44.3759,44.3759,17500.0
2014-06-11 13:15:00,70.12,70.18,70.1,70.18,11900.0,44.3759,44.4139,44.3632,44.4139,11900.0
2014-06-11 13:20:00,70.18,70.2,70.17,70.19,13600.0,44.4139,44.4265,44.4075,44.4202,13600.0
2014-06-11 13:25:00,70.18,70.19,70.17,70.19,13100.0,44.4139,44.4202,44.4075,44.4202,13100.0
2014-06-11 13:30:00,70.19,70.22,70.17,70.2,14800.0,44.4202,44.4392,44.4075,44.4265,14800.0
2014-06-11 13:35:00,70.2,70.21,70.16,70.17,24700.0,44.4265,44.4328,44.4012,44.4075,24700.0
2014-06-11 13:40:00,70.17,70.19,70.16,70.19,10800.0,44.4075,44.4202,44.4012,44.4202,10800.0
2014-06-11 13:45:00,70.18,70.19,70.12,70.12,22400.0,44.4139,44.4202,44.3759,44.3759,22400.0
2014-06-11 13:50:00,70.12,70.13,70.1,70.12,15300.0,44.3759,44.3822,44.3632,44.3759,15300.0
2014-06-11 13:55:00,70.12,70.12,70.09,70.09,19900.0,44.3759,44.3759,44.3569,44.3569,19900.0
2014-06-11 14:00:00,70.09,70.09,70.06,70.08,16500.0,44.3569,44.3569,44.3379,44.3506,16500.0
2014-06-11 14:05:00,70.08,70.08,70.03,70.03,20000.0,44.3506,44.3506,44.3189,44.3189,20000.0
2014-06-11 14:10:00,70.03,70.03,69.96,69.97,63200.0,44.3189,44.3189,44.2746,44.281,63200.0
2014-06-11 14:15:00,69.97,69.99,69.96,69.96,16000.0,44.281,44.2936,44.2746,44.2746,16000.0
2014-06-11 14:20:00,69.97,70.0,69.95,69.99,27900.0,44.281,44.2999,44.2683,44.2936,27900.0
2014-06-11 14:25:00,70.0,70.01,69.99,70.0,31800.0,44.2999,44.3063,44.2936,44.2999,31800.0
2014-06-11 14:30:00,69.99,70.0,69.96,69.97,18100.0,44.2936,44.2999,44.2746,44.281,18100.0
2014-06-11 14:35:00,69.96,69.97,69.93,69.95,48500.0,44.2746,44.281,44.2556,44.2683,48500.0
2014-06-11 14:40:00,69.95,69.98,69.94,69.96,55600.0,44.2683,44.2873,44.262,44.2746,55600.0
2014-06-11 14:45:00,69.97,70.0,69.97,69.98,33300.0,44.281,44.2999,44.281,44.2873,33300.0
2014-06-11 14:50:00,69.98,70.0,69.98,70.0,13600.0,44.2873,44.2999,44.2873,44.2999,13600.0
2014-06-11 14:55:00,69.99,70.0,69.98,69.99,125400.0,44.2936,44.2999,44.2873,44.2936,125400.0
2014-06-11 15:00:00,70.0,70.0,69.98,69.98,33300.0,44.2999,44.2999,44.2873,44.2873,33300.0
2014-06-11 15:05:00,69.99,70.0,69.99,70.0,38900.0,44.2936,44.2999,44.2936,44.2999,38900.0
2014-06-11 15:10:00,70.0,70.0,69.96,69.96,29300.0,44.2999,44.2999,44.2746,44.2746,29300.0
2014-06-11 15:15:00,69.97,69.99,69.92,69.95,47200.0,44.281,44.2936,44.2493,44.2683,47200.0
2014-06-11 15:20:00,69.94,69.94,69.86,69.86,73300.0,44.262,44.262,44.2113,44.2113,73300.0
2014-06-11 15:25:00,69.87,69.89,69.85,69.87,41300.0,44.2177,44.2303,44.205,44.2177,41300.0
2014-06-11 15:30:00,69.87,69.89,69.82,69.82,53200.0,44.2177,44.2303,44.186,44.186,53200.0
2014-06-11 15:35:00,69.82,69.83,69.76,69.78,72900.0,44.186,44.1924,44.1481,44.1607,72900.0
2014-06-11 15:40:00,69.79,69.79,69.73,69.76,81500.0,44.167,44.167,44.1291,44.1481,81500.0
2014-06-11 15:45:00,69.77,69.79,69.75,69.75,88000.0,44.1544,44.167,44.1417,44.1417,88000.0
2014-06-11 15:50:00,69.76,69.76,69.72,69.72,122800.0,44.1481,44.1481,44.1227,44.1227,122800.0
2014-06-11 15:55:00,69.72,69.73,69.59,69.64,232000.0,44.1227,44.1291,44.0405,44.0721,232000.0
2014-06-12 09:30:00,69.62,69.63,69.38,69.47,119400.0,44.0595,44.0658,43.9076,43.9645,119400.0
2014-06-12 09:35:00,69.48,69.62,69.46,69.52,23400.0,43.9709,44.0595,43.9582,43.9962,23400.0
2014-06-12 09:40:00,69.5,69.5,69.31,69.33,30100.0,43.9835,43.9835,43.8633,43.8759,30100.0
2014-06-12 09:45:00,69.31,69.42,69.2,69.27,49500.0,43.8633,43.9329,43.7937,43.838,49500.0
2014-06-12 09:50:00,69.25,69.28,69.06,69.07,85800.0,43.8253,43.8443,43.7051,43.7114,85800.0
2014-06-12 09:55:00,69.05,69.11,68.95,69.0,69800.0,43.6987,43.7367,43.6354,43.6671,69800.0
2014-06-12 10:00:00,68.96,69.17,68.96,69.11,30400.0,43.6418,43.7747,43.6418,43.7367,30400.0
2014-06-12 10:05:00,69.11,69.11,69.0,69.0,38000.0,43.7367,43.7367,43.6671,43.6671,38000.0
2014-06-12 10:10:00,68.99,69.08,68.97,69.06,27400.0,43.6608,43.7177,43.6481,43.7051,27400.0
2014-06-12 10:15:00,69.06,69.07,68.96,68.96,33300.0,43.7051,43.7114,43.6418,43.6418,33300.0
2014-06-12 10:20:00,68.96,68.97,68.82,68.83,57300.0,43.6418,43.6481,43.5532,43.5595,57300.0
2014-06-12 10:25:00,68.84,69.11,68.81,69.11,37300.0,43.5658,43.7367,43.5468,43.7367,37300.0
2014-06-12 10:30:00,69.11,69.2,69.09,69.2,52700.0,43.7367,43.7937,43.724,43.7937,52700.0
2014-06-12 10:35:00,69.19,69.2,69.12,69.14,33900.0,43.7873,43.7937,43.743,43.7557,33900.0
2014-06-12 10:40:00,69.14,69.23,69.11,69.11,78600.0,43.7557,43.8126,43.7367,43.7367,78600.0
2014-06-12 10:45:00,69.11,69.23,69.11,69.22,16900.0,43.7367,43.8126,43.7367,43.8063,16900.0
2014-06-12 10:50:00,69.23,69.25,69.2,69.21,25900.0,43.8126,43.8253,43.7937,43.8,25900.0
2014-06-12 10:55:00,69.2,69.28,69.2,69.24,25800.0,43.7937,43.8443,43.7937,43.819,25800.0
2014-06-12 11:00:00,69.24,69.28,69.23,69.25,18300.0,43.819,43.8443,43.8126,43.8253,18300.0
2014-06-12 11:05:00,69.25,69.3,69.22,69.3,10200.0,43.8253,43.8569,43.8063,43.8569,10200.0
2014-06-12 11:10:00,69.29,69.33,69.28,69.3,16200.0,43.8506,43.8759,43.8443,43.8569,16200.0
2014-06-12 11:15:00,69.29,69.42,69.29,69.39,22600.0,43.8506,43.9329,43.8506,43.9139,22600.0
2014-06-12 11:20:00,69.39,69.43,69.35,69.42,37100.0,43.9139,43.9392,43.8886,43.9329,37100.0
2014-06-12 11:25:00,69.42,69.5,69.42,69.46,24700.0,43.9329,43.9835,43.9329,43.9582,24700.0
2014-06-12 11:30:00,69.46,69.49,69.44,69.48,23400.0,43.9582,43.9772,43.9455,43.9709,23400.0
2014-06-12 11:35:00,69.47,69.53,69.46,69.47,13600.0,43.9645,44.0025,43.9582,43.9645,13600.0
2014-06-12 11:40:00,69.46,69.5,69.43,69.44,63400.0,43.9582,43.9835,43.9392,43.9455,63400.0
2014-06-12 11:45:00,69.44,69.55,69.43,69.53,19300.0,43.9455,44.0152,43.9392,44.0025,19300.0
2014-06-12 11:50:00,69.52,69.53,69.44,69.44,14600.0,43.9962,44.0025,43.9455,43.9455,14600.0
2014-06-12 11:55:00,69.43,69.44,69.36,69.43,17700.0,43.9392,43.9455,43.8949,43.9392,17700.0
2014-06-12 12:00:00,69.44,69.46,69.4,69.42,20200.0,43.9455,43.9582,43.9202,43.9329,20200.0
2014-06-12 12:05:00,69.43,69.47,69.39,69.45,12300.0,43.9392,43.9645,43.9139,43.9519,12300.0
2014-06-12 12:10:00,69.45,69.45,69.43,69.45,72800.0,43.9519,43.9519,43.9392,43.9519,72800.0
2014-06-12 12:15:00,69.44,69.53,69.44,69.53,9000.0,43.9455,44.0025,43.9455,44.0025,9000.0
2014-06-12 12:20:00,69.53,69.54,69.52,69.53,13000.0,44.0025,44.0088,43.9962,44.0025,13000.0
2014-06-12 12:25:00,69.53,69.62,69.53,69.6,38000.0,44.0025,44.0595,44.0025,44.0468,38000.0
2014-06-12 12:30:00,69.6,69.65,69.59,69.64,16500.0,44.0468,44.0784,44.0405,44.0721,16500.0
2014-06-12 12:35:00,69.65,69.65,69.64,69.64,15300.0,44.0784,44.0784,44.0721,44.0721,15300.0
2014-06-12 12:40:00,69.65,69.82,69.65,69.82,23800.0,44.0784,44.186,44.0784,44.186,23800.0
2014-06-12 12:45:00,69.82,69.83,69.5,69.68,80900.0,44.186,44.1924,43.9835,44.0974,80900.0
2014-06-12 12:50:00,69.67,69.69,69.64,69.64,12600.0,44.0911,44.1038,44.0721,44.0721,12600.0
2014-06-12 12:55:00,69.64,69.73,69.64,69.73,17400.0,44.0721,44.1291,44.0721,44.1291,17400.0
2014-06-12 13:00:00,69.73,69.77,69.72,69.75,82300.0,44.1291,44.1544,44.1227,44.1417,82300.0
2014-06-12 13:05:00,69.74,69.82,69.73,69.82,9300.0,44.1354,44.186,44.1291,44.186,9300.0
2014-06-12 13:10:00,69.83,69.84,69.79,69.82,11400.0,44.1924,44.1987,44.167,44.186,11400.0
2014-06-12 13:15:00,69.83,69.96,69.75,69.96,64300.0,44.1924,44.2746,44.1417,44.2746,64300.0
2014-06-12 13:20:00,69.96,70.0,69.95,69.96,34000.0,44.2746,44.2999,44.2683,44.2746,34000.0
2014-06-12 13:25:00,69.95,70.07,69.94,70.07,55500.0,44.2683,44.3442,44.262,44.3442,55500.0
2014-06-12 13:30:00,70.06,70.11,70.03,70.09,69200.0,44.3379,44.3696,44.3189,44.3569,69200.0
2014-06-12 13:35:00,70.09,70.18,70.09,70.18,53000.0,44.3569,44.4139,44.3569,44.4139,53000.0
2014-06-12 13:40:00,70.19,70.29,70.18,70.29,40800.0,44.4202,44.4835,44.4139,44.4835,40800.0
2014-06-12 13:45:00,70.29,70.29,70.23,70.25,62300.0,44.4835,44.4835,44.4455,44.4582,62300.0
2014-06-12 13:50:00,70.26,70.28,70.18,70.18,44300.0,44.4645,44.4771,44.4139,44.4139,44300.0
2014-06-12 13:55:00,70.17,70.25,70.15,70.24,40900.0,44.4075,44.4582,44.3949,44.4518,40900.0
2014-06-12 14:00:00,70.25,70.39,70.24,70.38,53700.0,44.4582,44.5468,44.4518,44.5404,53700.0
2014-06-12 14:05:00,70.39,70.51,70.39,70.49,70500.0,44.5468,44.6227,44.5468,44.61,70500.0
2014-06-12 14:10:00,70.49,70.61,70.48,70.61,62700.0,44.61,44.686,44.6037,44.686,62700.0
2014-06-12 14:15:00,70.61,70.74,70.6,70.67,80100.0,44.686,44.7683,44.6797,44.724,80100.0
2014-06-12 14:20:00,70.66,70.68,70.58,70.6,54300.0,44.7176,44.7303,44.667,44.6797,54300.0
2014-06-12 14:25:00,70.61,70.61,70.52,70.52,31400.0,44.686,44.686,44.629,44.629,31400.0
2014-06-12 14:30:00,70.52,70.57,70.46,70.54,32700.0,44.629,44.6607,44.5911,44.6417,32700.0
2014-06-12 14:35:00,70.52,70.53,70.43,70.44,16600.0,44.629,44.6354,44.5721,44.5784,16600.0
2014-06-12 14:40:00,70.44,70.5,70.44,70.49,14600.0,44.5784,44.6164,44.5784,44.61,14600.0
2014-06-12 14:45:00,70.49,70.5,70.41,70.42,14000.0,44.61,44.6164,44.5594,44.5657,14000.0
2014-06-12 14:50:00,70.41,70.44,70.35,70.44,32600.0,44.5594,44.5784,44.5214,44.5784,32600.0
2014-06-12 14:55:00,70.44,70.53,70.44,70.52,31300.0,44.5784,44.6354,44.5784,44.629,31300.0
2014-06-12 15:00:00,70.52,70.53,70.49,70.51,46800.0,44.629,44.6354,44.61,44.6227,46800.0
2014-06-12 15:05:00,70.51,70.52,70.48,70.5,21600.0,44.6227,44.629,44.6037,44.6164,21600.0
2014-06-12 15:10:00,70.5,70.51,70.4,70.5,51100.0,44.6164,44.6227,44.5531,44.6164,51100.0
2014-06-12 15:15:00,70.5,70.58,70.49,70.57,31300.0,44.6164,44.667,44.61,44.6607,31300.0
2014-06-12 15:20:00,70.58,70.59,70.5,70.52,61800.0,44.667,44.6733,44.6164,44.629,61800.0
2014-06-12 15:25:00,70.52,70.53,70.47,70.51,48600.0,44.629,44.6354,44.5974,44.6227,48600.0
2014-06-12 15:30:00,70.51,70.52,70.41,70.43,45300.0,44.6227,44.629,44.5594,44.5721,45300.0
2014-06-12 15:35:00,70.42,70.47,70.39,70.39,55600.0,44.5657,44.5974,44.5468,44.5468,55600.0
2014-06-12 15:40:00,70.4,70.51,70.39,70.51,45000.0,44.5531,44.6227,44.5468,44.6227,45000.0
2014-06-12 15:45:00,70.52,70.59,70.52,70.58,97600.0,44.629,44.6733,44.629,44.667,97600.0
2014-06-12 15:50:00,70.57,70.58,70.55,70.55,44000.0,44.6607,44.667,44.648,44.648,44000.0
2014-06-12 15:55:00,70.56,70.58,70.5,70.55,249500.0,44.6543,44.667,44.6164,44.648,249500.0
2014-06-13 09:30:00,70.43,70.5,70.11,70.22,63100.0,44.5721,44.6164,44.3696,44.4392,63100.0
2014-06-13 09:35:00,70.18,70.4,70.05,70.31,27900.0,44.4139,44.5531,44.3316,44.4961,27900.0
2014-06-13 09:40:00,70.27,70.39,70.15,70.16,21800.0,44.4708,44.5468,44.3949,44.4012,21800.0
2014-06-13 09:45:00,70.12,70.28,70.09,70.2,30900.0,44.3759,44.4771,44.3569,44.4265,30900.0
2014-06-13 09:50:00,70.2,70.32,70.2,70.24,259000.0,44.4265,44.5025,44.4265,44.4518,259000.0
2014-06-13 09:55:00,70.22,70.32,70.2,70.31,34300.0,44.4392,44.5025,44.4265,44.4961,34300.0
2014-06-13 10:00:00,70.3,70.64,70.26,70.63,24100.0,44.4898,44.705,44.4645,44.6986,24100.0
2014-06-13 10:05:00,70.62,70.66,70.52,70.63,24000.0,44.6923,44.7176,44.629,44.6986,24000.0
2014-06-13 10:10:00,70.65,70.76,70.62,70.64,43300.0,44.7113,44.7809,44.6923,44.705,43300.0
2014-06-13 10:15:00,70.63,70.74,70.63,70.73,27900.0,44.6986,44.7683,44.6986,44.7619,27900.0
2014-06-13 10:20:00,70.75,70.81,70.73,70.81,20200.0,44.7746,44.8126,44.7619,44.8126,20200.0
2014-06-13 10:25:00,70.8,70.84,70.78,70.81,26000.0,44.8062,44.8315,44.7936,44.8126,26000.0
2014-06-13 10:30:00,70.81,70.95,70.81,70.93,27500.0,44.8126,44.9012,44.8126,44.8885,27500.0
2014-06-13 10:35:00,70.94,70.99,70.94,70.98,20200.0,44.8948,44.9265,44.8948,44.9201,20200.0
2014-06-13 10:40:00,70.98,70.98,70.87,70.92,22500.0,44.9201,44.9201,44.8505,44.8822,22500.0
2014-06-13 10:45:00,70.92,70.92,70.87,70.9,20700.0,44.8822,44.8822,44.8505,44.8695,20700.0
2014-06-13 10:50:00,70.89,70.91,70.84,70.91,22600.0,44.8632,44.8758,44.8315,44.8758,22600.0
2014-06-13 10:55:00,70.9,70.95,70.89,70.89,12400.0,44.8695,44.9012,44.8632,44.8632,12400.0
2014-06-13 11:00:00,70.89,70.97,70.89,70.96,19900.0,44.8632,44.9138,44.8632,44.9075,19900.0
2014-06-13 11:05:00,70.96,70.98,70.95,70.96,10200.0,44.9075,44.9201,44.9012,44.9075,10200.0
2014-06-13 11:10:00,70.96,70.99,70.95,70.96,12500.0,44.9075,44.9265,44.9012,44.9075,12500.0
2014-06-13 11:15:00,70.95,70.95,70.89,70.89,7800.0,44.9012,44.9012,44.8632,44.8632,7800.0
2014-06-13 11:20:00,70.89,70.92,70.86,70.92,12700.0,44.8632,44.8822,44.8442,44.8822,12700.0
2014-06-13 11:25:00,70.92,70.93,70.76,70.76,44600.0,44.8822,44.8885,44.7809,44.7809,44600.0
2014-06-13 11:30:00,70.76,70.76,70.62,70.67,43400.0,44.7809,44.7809,44.6923,44.724,43400.0
2014-06-13 11:35:00,70.67,70.7,70.61,70.68,50200.0,44.724,44.7429,44.686,44.7303,50200.0
2014-06-13 11:40:00,70.68,70.75,70.65,70.69,12700.0,44.7303,44.7746,44.7113,44.7366,12700.0
2014-06-13 11:45:00,70.7,70.75,70.67,70.75,12000.0,44.7429,44.7746,44.724,44.7746,12000.0
2014-06-13 11:50:00,70.75,70.8,70.75,70.77,13100.0,44.7746,44.8062,44.7746,44.7872,13100.0
2014-06-13 11:55:00,70.77,70.77,70.68,70.68,20900.0,44.7872,44.7872,44.7303,44.7303,20900.0
2014-06-13 12:00:00,70.69,70.76,70.69,70.76,12900.0,44.7366,44.7809,44.7366,44.7809,12900.0
2014-06-13 12:05:00,70.76,70.81,70.76,70.77,7800.0,44.7809,44.8126,44.7809,44.7872,7800.0
2014-06-13 12:10:00,70.76,70.76,70.72,70.75,10500.0,44.7809,44.7809,44.7556,44.7746,10500.0
2014-06-13 12:15:00,70.74,70.75,70.7,70.71,10500.0,44.7683,44.7746,44.7429,44.7493,10500.0
2014-06-13 12:20:00,70.7,70.71,70.66,70.71,15100.0,44.7429,44.7493,44.7176,44.7493,15100.0
2014-06-13 12:25:00,70.71,70.76,70.71,70.71,9900.0,44.7493,44.7809,44.7493,44.7493,9900.0
2014-06-13 12:30:00,70.69,70.7,70.62,70.64,15200.0,44.7366,44.7429,44.6923,44.705,15200.0
2014-06-13 12:35:00,70.62,70.64,70.6,70.6,7100.0,44.6923,44.705,44.6797,44.6797,7100.0
2014-06-13 12:40:00,70.59,70.61,70.57,70.61,40800.0,44.6733,44.686,44.6607,44.686,40800.0
2014-06-13 12:45:00,70.6,70.72,70.6,70.72,18500.0,44.6797,44.7556,44.6797,44.7556,18500.0
2014-06-13 12:50:00,70.71,70.72,70.68,70.71,9200.0,44.7493,44.7556,44.7303,44.7493,9200.0
2014-06-13 12:55:00,70.72,70.76,70.72,70.76,9000.0,44.7556,44.7809,44.7556,44.7809,9000.0
2014-06-13 13:00:00,70.77,70.77,70.73,70.74,11500.0,44.7872,44.7872,44.7619,44.7683,11500.0
2014-06-13 13:05:00,70.74,70.74,70.64,70.64,6100.0,44.7683,44.7683,44.705,44.705,6100.0
2014-06-13 13:10:00,70.64,70.68,70.57,70.67,12500.0,44.705,44.7303,44.6607,44.724,12500.0
2014-06-13 13:15:00,70.67,70.68,70.61,70.68,19600.0,44.724,44.7303,44.686,44.7303,19600.0
2014-06-13 13:20:00,70.69,70.69,70.67,70.68,9000.0,44.7366,44.7366,44.724,44.7303,9000.0
2014-06-13 13:25:00,70.68,70.7,70.66,70.7,9700.0,44.7303,44.7429,44.7176,44.7429,9700.0
2014-06-13 13:30:00,70.69,70.7,70.63,70.65,15300.0,44.7366,44.7429,44.6986,44.7113,15300.0
2014-06-13 13:35:00,70.65,70.69,70.65,70.69,36900.0,44.7113,44.7366,44.7113,44.7366,36900.0
2014-06-13 13:40:00,70.69,70.78,70.68,70.77,12300.0,44.7366,44.7936,44.7303,44.7872,12300.0
2014-06-13 13:45:00,70.77,70.79,70.73,70.76,12800.0,44.7872,44.7999,44.7619,44.7809,12800.0
2014-06-13 13:50:00,70.75,70.77,70.73,70.76,10200.0,44.7746,44.7872,44.7619,44.7809,10200.0
2014-06-13 13:55:00,70.76,70.76,70.69,70.7,11700.0,44.7809,44.7809,44.7366,44.7429,11700.0
2014-06-13 14:00:00,70.7,70.74,70.7,70.71,9800.0,44.7429,44.7683,44.7429,44.7493,9800.0
2014-06-13 14:05:00,70.71,70.75,70.71,70.73,17400.0,44.7493,44.7746,44.7493,44.7619,17400.0
2014-06-13 14:10:00,70.73,70.75,70.72,70.75,9100.0,44.7619,44.7746,44.7556,44.7746,9100.0
2014-06-13 14:15:00,70.74,70.84,70.74,70.82,27000.0,44.7683,44.8315,44.7683,44.8189,27000.0
2014-06-13 14:20:00,70.83,70.84,70.8,70.8,12000.0,44.8252,44.8315,44.8062,44.8062,12000.0
2014-06-13 14:25:00,70.8,70.83,70.78,70.81,6700.0,44.8062,44.8252,44.7936,44.8126,6700.0
2014-06-13 14:30:00,70.81,70.82,70.78,70.81,13500.0,44.8126,44.8189,44.7936,44.8126,13500.0
2014-06-13 14:35:00,70.81,70.81,70.78,70.8,11700.0,44.8126,44.8126,44.7936,44.8062,11700.0
2014-06-13 14:40:00,70.81,70.82,70.79,70.79,6600.0,44.8126,44.8189,44.7999,44.7999,6600.0
2014-06-13 14:45:00,70.79,70.84,70.79,70.83,10400.0,44.7999,44.8315,44.7999,44.8252,10400.0
2014-06-13 14:50:00,70.84,70.85,70.82,70.85,6200.0,44.8315,44.8379,44.8189,44.8379,6200.0
2014-06-13 14:55:00,70.84,70.87,70.84,70.86,15800.0,44.8315,44.8505,44.8315,44.8442,15800.0
2014-06-13 15:00:00,70.86,70.88,70.86,70.87,10300.0,44.8442,44.8569,44.8442,44.8505,10300.0
2014-06-13 15:05:00,70.87,70.94,70.86,70.92,22600.0,44.8505,44.8948,44.8442,44.8822,22600.0
2014-06-13 15:10:00,70.92,70.92,70.87,70.89,19000.0,44.8822,44.8822,44.8505,44.8632,19000.0
2014-06-13 15:15:00,70.9,70.9,70.82,70.85,21200.0,44.8695,44.8695,44.8189,44.8379,21200.0
2014-06-13 15:20:00,70.84,70.84,70.78,70.8,19800.0,44.8315,44.8315,44.7936,44.8062,19800.0
2014-06-13 15:25:00,70.81,70.83,70.77,70.78,22500.0,44.8126,44.8252,44.7872,44.7936,22500.0
2014-06-13 15:30:00,70.78,70.78,70.75,70.76,30200.0,44.7936,44.7936,44.7746,44.7809,30200.0
2014-06-13 15:35:00,70.76,70.81,70.74,70.75,30400.0,44.7809,44.8126,44.7683,44.7746,30400.0
2014-06-13 15:40:00,70.75,70.75,70.69,70.69,38300.0,44.7746,44.7746,44.7366,44.7366,38300.0
2014-06-13 15:45:00,70.69,70.7,70.66,70.7,54000.0,44.7366,44.7429,44.7176,44.7429,54000.0
2014-06-13 15:50:00,70.7,70.74,70.69,70.7,69500.0,44.7429,44.7683,44.7366,44.7429,69500.0
2014-06-13 15:55:00,70.69,70.84,70.68,70.82,244400.0,44.7366,44.8315,44.7303,44.8189,244400.0
2014-06-16 09:30:00,71.11,71.18,70.81,70.95,109000.0,45.0024,45.0467,44.8126,44.9012,109000.0
2014-06-16 09:35:00,70.89,71.19,70.87,71.18,30400.0,44.8632,45.053,44.8505,45.0467,30400.0
2014-06-16 09:40:00,71.15,71.17,71.04,71.15,22500.0,45.0277,45.0404,44.9581,45.0277,22500.0
2014-06-16 09:45:00,71.13,71.25,71.13,71.19,35100.0,45.0151,45.091,45.0151,45.053,35100.0
2014-06-16 09:50:00,71.18,71.35,71.18,71.28,35100.0,45.0467,45.1543,45.0467,45.11,35100.0
2014-06-16 09:55:00,71.28,71.31,71.21,71.24,22500.0,45.11,45.129,45.0657,45.0847,22500.0
2014-06-16 10:00:00,71.24,71.53,71.24,71.52,53000.0,45.0847,45.2682,45.0847,45.2619,53000.0
2014-06-16 10:05:00,71.52,71.64,71.43,71.63,52100.0,45.2619,45.3378,45.2049,45.3315,52100.0
2014-06-16 10:10:00,71.63,71.63,71.46,71.46,38600.0,45.3315,45.3315,45.2239,45.2239,38600.0
2014-06-16 10:15:00,71.46,71.54,71.39,71.53,45400.0,45.2239,45.2745,45.1796,45.2682,45400.0
2014-06-16 10:20:00,71.53,71.69,71.53,71.69,34200.0,45.2682,45.3695,45.2682,45.3695,34200.0
2014-06-16 10:25:00,71.69,71.74,71.61,71.61,36200.0,45.3695,45.4011,45.3188,45.3188,36200.0
2014-06-16 10:30:00,71.62,71.66,71.59,71.63,26600.0,45.3252,45.3505,45.3062,45.3315,26600.0
2014-06-16 10:35:00,71.63,71.77,71.63,71.73,28900.0,45.3315,45.4201,45.3315,45.3948,28900.0
2014-06-16 10:40:00,71.74,71.82,71.74,71.78,19800.0,45.4011,45.4517,45.4011,45.4264,19800.0
2014-06-16 10:45:00,71.77,71.77,71.64,71.65,21800.0,45.4201,45.4201,45.3378,45.3441,21800.0
2014-06-16 10:50:00,71.64,71.74,71.62,71.66,28900.0,45.3378,45.4011,45.3252,45.3505,28900.0
2014-06-16 10:55:00,71.66,71.75,71.66,71.7,14100.0,45.3505,45.4074,45.3505,45.3758,14100.0
2014-06-16 11:00:00,71.7,71.76,71.69,71.73,21700.0,45.3758,45.4138,45.3695,45.3948,21700.0
2014-06-16 11:05:00,71.72,71.72,71.57,71.64,15400.0,45.3884,45.3884,45.2935,45.3378,15400.0
2014-06-16 11:10:00,71.63,71.67,71.6,71.6,15000.0,45.3315,45.3568,45.3125,45.3125,15000.0
2014-06-16 11:15:00,71.62,71.62,71.55,71.55,21400.0,45.3252,45.3252,45.2809,45.2809,21400.0
2014-06-16 11:20:00,71.56,71.65,71.56,71.64,17800.0,45.2872,45.3441,45.2872,45.3378,17800.0
2014-06-16 11:25:00,71.64,71.64,71.6,71.63,14900.0,45.3378,45.3378,45.3125,45.3315,14900.0
2014-06-16 11:30:00,71.62,71.63,71.55,71.56,32900.0,45.3252,45.3315,45.2809,45.2872,32900.0
2014-06-16 11:35:00,71.56,71.6,71.53,71.59,29500.0,45.2872,45.3125,45.2682,45.3062,29500.0
2014-06-16 11:40:00,71.59,71.59,71.56,71.56,30000.0,45.3062,45.3062,45.2872,45.2872,30000.0
2014-06-16 11:45:00,71.56,71.58,71.5,71.54,39100.0,45.2872,45.2998,45.2492,45.2745,39100.0
2014-06-16 11:50:00,71.54,71.67,71.54,71.64,40000.0,45.2745,45.3568,45.2745,45.3378,40000.0
2014-06-16 11:55:00,71.64,71.69,71.62,71.63,28500.0,45.3378,45.3695,45.3252,45.3315,28500.0
2014-06-16 12:00:00,71.63,71.64,71.47,71.47,27000.0,45.3315,45.3378,45.2302,45.2302,27000.0
2014-06-16 12:05:00,71.47,71.54,71.46,71.53,12700.0,45.2302,45.2745,45.2239,45.2682,12700.0
2014-06-16 12:10:00,71.54,71.6,71.51,71.52,16700.0,45.2745,45.3125,45.2555,45.2619,16700.0
2014-06-16 12:15:00,71.51,71.51,71.47,71.49,10300.0,45.2555,45.2555,45.2302,45.2429,10300.0
2014-06-16 12:20:00,71.5,71.57,71.49,71.54,11600.0,45.2492,45.2935,45.2429,45.2745,11600.0
2014-06-16 12:25:00,71.53,71.53,71.48,71.52,13100.0,45.2682,45.2682,45.2366,45.2619,13100.0
2014-06-16 12:30:00,71.53,71.58,71.53,71.57,16000.0,45.2682,45.2998,45.2682,45.2935,16000.0
2014-06-16 12:35:00,71.57,71.61,71.56,71.6,15900.0,45.2935,45.3188,45.2872,45.3125,15900.0
2014-06-16 12:40:00,71.6,71.62,71.59,71.59,14100.0,45.3125,45.3252,45.3062,45.3062,14100.0
2014-06-16 12:45:00,71.6,71.6,71.56,71.58,16700.0,45.3125,45.3125,45.2872,45.2998,16700.0
2014-06-16 12:50:00,71.58,71.59,71.56,71.56,8200.0,45.2998,45.3062,45.2872,45.2872,8200.0
2014-06-16 12:55:00,71.56,71.6,71.56,71.58,15200.0,45.2872,45.3125,45.2872,45.2998,15200.0
2014-06-16 13:00:00,71.57,71.59,71.56,71.59,16600.0,45.2935,45.3062,45.2872,45.3062,16600.0
2014-06-16 13:05:00,71.59,71.61,71.58,71.59,22700.0,45.3062,45.3188,45.2998,45.3062,22700.0
2014-06-16 13:10:00,71.6,71.61,71.59,71.59,14000.0,45.3125,45.3188,45.3062,45.3062,14000.0
2014-06-16 13:15:00,71.59,71.61,71.54,71.56,35900.0,45.3062,45.3188,45.2745,45.2872,35900.0
2014-06-16 13:20:00,71.57,71.58,71.53,71.53,18600.0,45.2935,45.2998,45.2682,45.2682,18600.0
2014-06-16 13:25:00,71.54,71.54,71.43,71.46,22900.0,45.2745,45.2745,45.2049,45.2239,22900.0
2014-06-16 13:30:00,71.46,71.46,71.37,71.39,18100.0,45.2239,45.2239,45.1669,45.1796,18100.0
2014-06-16 13:35:00,71.4,71.42,71.39,71.42,10600.0,45.1859,45.1986,45.1796,45.1986,10600.0
2014-06-16 13:40:00,71.41,71.43,71.4,71.4,16100.0,45.1923,45.2049,45.1859,45.1859,16100.0
2014-06-16 13:45:00,71.41,71.44,71.41,71.44,17100.0,45.1923,45.2112,45.1923,45.2112,17100.0
2014-06-16 13:50:00,71.44,71.44,71.39,71.42,28200.0,45.2112,45.2112,45.1796,45.1986,28200.0
2014-06-16 13:55:00,71.42,71.49,71.41,71.48,29300.0,45.1986,45.2429,45.1923,45.2366,29300.0
2014-06-16 14:00:00,71.48,71.48,71.43,71.44,22500.0,45.2366,45.2366,45.2049,45.2112,22500.0
2014-06-16 14:05:00,71.44,71.45,71.35,71.36,21300.0,45.2112,45.2176,45.1543,45.1606,21300.0
2014-06-16 14:10:00,71.35,71.35,71.28,71.3,23000.0,45.1543,45.1543,45.11,45.1226,23000.0
2014-06-16 14:15:00,71.31,71.31,71.21,71.22,20400.0,45.129,45.129,45.0657,45.072,20400.0
2014-06-16 14:20:00,71.21,71.29,71.21,71.29,25500.0,45.0657,45.1163,45.0657,45.1163,25500.0
2014-06-16 14:25:00,71.3,71.41,71.29,71.34,32200.0,45.1226,45.1923,45.1163,45.148,32200.0
2014-06-16 14:30:00,71.34,71.39,71.33,71.33,15700.0,45.148,45.1796,45.1416,45.1416,15700.0
2014-06-16 14:35:00,71.32,71.33,71.25,71.25,18300.0,45.1353,45.1416,45.091,45.091,18300.0
2014-06-16 14:40:00,71.25,71.28,71.24,71.28,16500.0,45.091,45.11,45.0847,45.11,16500.0
2014-06-16 14:45:00,71.28,71.28,71.22,71.23,15700.0,45.11,45.11,45.072,45.0783,15700.0
2014-06-16 14:50:00,71.22,71.23,71.15,71.16,16800.0,45.072,45.0783,45.0277,45.034,16800.0
2014-06-16 14:55:00,71.16,71.2,71.11,71.11,23000.0,45.034,45.0594,45.0024,45.0024,23000.0
2014-06-16 15:00:00,71.12,71.13,71.07,71.12,29600.0,45.0087,45.0151,44.9771,45.0087,29600.0
2014-06-16 15:05:00,71.13,71.14,71.03,71.06,31200.0,45.0151,45.0214,44.9518,44.9708,31200.0
2014-06-16 15:10:00,71.05,71.09,71.0,71.06,24700.0,44.9644,44.9897,44.9328,44.9708,24700.0
2014-06-16 15:15:00,71.07,71.07,71.01,71.02,21100.0,44.9771,44.9771,44.9391,44.9454,21100.0
2014-06-16 15:20:00,71.01,71.09,71.01,71.08,27800.0,44.9391,44.9897,44.9391,44.9834,27800.0
2014-06-16 15:25:00,71.07,71.14,71.06,71.13,28500.0,44.9771,45.0214,44.9708,45.0151,28500.0
2014-06-16 15:30:00,71.13,71.16,71.03,71.03,26100.0,45.0151,45.034,44.9518,44.9518,26100.0
2014-06-16 15:35:00,71.03,71.03,71.0,71.01,34100.0,44.9518,44.9518,44.9328,44.9391,34100.0
2014-06-16 15:40:00,71.01,71.01,70.9,70.99,31600.0,44.9391,44.9391,44.8695,44.9265,31600.0
2014-06-16 15:45:00,70.99,71.04,70.97,71.02,53900.0,44.9265,44.9581,44.9138,44.9454,53900.0
2014-06-16 15:50:00,71.02,71.08,71.02,71.05,76000.0,44.9454,44.9834,44.9454,44.9644,76000.0
2014-06-16 15:55:00,71.06,71.12,71.05,71.11,98200.0,44.9708,45.0087,44.9644,45.0024,98200.0
2014-06-17 09:30:00,70.84,70.85,70.52,70.7,57500.0,44.8315,44.8379,44.629,44.7429,57500.0
2014-06-17 09:35:00,70.7,70.85,70.66,70.73,39000.0,44.7429,44.8379,44.7176,44.7619,39000.0
2014-06-17 09:40:00,70.72,70.8,70.67,70.78,39100.0,44.7556,44.8062,44.724,44.7936,39100.0
2014-06-17 09:45:00,70.79,70.85,70.71,70.77,49100.0,44.7999,44.8379,44.7493,44.7872,49100.0
2014-06-17 09:50:00,70.76,70.79,70.68,70.7,24500.0,44.7809,44.7999,44.7303,44.7429,24500.0
2014-06-17 09:55:00,70.71,70.77,70.68,70.68,28500.0,44.7493,44.7872,44.7303,44.7303,28500.0
2014-06-17 10:00:00,70.69,70.89,70.69,70.74,94100.0,44.7366,44.8632,44.7366,44.7683,94100.0
2014-06-17 10:05:00,70.73,70.82,70.66,70.8,49400.0,44.7619,44.8189,44.7176,44.8062,49400.0
2014-06-17 10:10:00,70.82,70.86,70.71,70.71,37100.0,44.8189,44.8442,44.7493,44.7493,37100.0
2014-06-17 10:15:00,70.74,70.78,70.68,70.72,31500.0,44.7683,44.7936,44.7303,44.7556,31500.0
2014-06-17 10:20:00,70.73,70.78,70.7,70.74,14200.0,44.7619,44.7936,44.7429,44.7683,14200.0
2014-06-17 10:25:00,70.74,70.74,70.63,70.63,23600.0,44.7683,44.7683,44.6986,44.6986,23600.0
2014-06-17 10:30:00,70.62,70.65,70.54,70.61,29600.0,44.6923,44.7113,44.6417,44.686,29600.0
2014-06-17 10:35:00,70.61,70.67,70.59,70.59,38600.0,44.686,44.724,44.6733,44.6733,38600.0
2014-06-17 10:40:00,70.6,70.61,70.38,70.38,39000.0,44.6797,44.686,44.5404,44.5404,39000.0
2014-06-17 10:45:00,70.39,70.5,70.39,70.48,19700.0,44.5468,44.6164,44.5468,44.6037,19700.0
2014-06-17 10:50:00,70.47,70.47,70.39,70.46,21600.0,44.5974,44.5974,44.5468,44.5911,21600.0
2014-06-17 10:55:00,70.47,70.48,70.34,70.37,25300.0,44.5974,44.6037,44.5151,44.5341,25300.0
2014-06-17 11:00:00,70.38,70.4,70.25,70.3,40800.0,44.5404,44.5531,44.4582,44.4898,40800.0
2014-06-17 11:05:00,70.29,70.42,70.28,70.41,21100.0,44.4835,44.5657,44.4771,44.5594,21100.0
2014-06-17 11:10:00,70.42,70.42,70.33,70.33,9100.0,44.5657,44.5657,44.5088,44.5088,9100.0
2014-06-17 11:15:00,70.33,70.36,70.29,70.29,23900.0,44.5088,44.5278,44.4835,44.4835,23900.0
2014-06-17 11:20:00,70.31,70.44,70.3,70.43,20500.0,44.4961,44.5784,44.4898,44.5721,20500.0
2014-06-17 11:25:00,70.44,70.49,70.42,70.46,12500.0,44.5784,44.61,44.5657,44.5911,12500.0
2014-06-17 11:30:00,70.46,70.58,70.46,70.58,15400.0,44.5911,44.667,44.5911,44.667,15400.0
2014-06-17 11:35:00,70.58,70.76,70.58,70.58,78200.0,44.667,44.7809,44.667,44.667,78200.0
2014-06-17 11:40:00,70.59,70.62,70.57,70.58,15200.0,44.6733,44.6923,44.6607,44.667,15200.0
2014-06-17 11:45:00,70.59,70.72,70.59,70.69,16100.0,44.6733,44.7556,44.6733,44.7366,16100.0
2014-06-17 11:50:00,70.7,70.72,70.68,70.68,13900.0,44.7429,44.7556,44.7303,44.7303,13900.0
2014-06-17 11:55:00,70.67,70.67,70.59,70.63,21900.0,44.724,44.724,44.6733,44.6986,21900.0
2014-06-17 12:00:00,70.63,70.65,70.43,70.43,28300.0,44.6986,44.7113,44.5721,44.5721,28300.0
2014-06-17 12:05:00,70.42,70.45,70.4,70.43,14300.0,44.5657,44.5847,44.5531,44.5721,14300.0
2014-06-17 12:10:00,70.43,70.55,70.43,70.51,13400.0,44.5721,44.648,44.5721,44.6227,13400.0
2014-06-17 12:15:00,70.51,70.52,70.47,70.47,6500.0,44.6227,44.629,44.5974,44.5974,6500.0
2014-06-17 12:20:00,70.47,70.48,70.42,70.43,28000.0,44.5974,44.6037,44.5657,44.5721,28000.0
2014-06-17 12:25:00,70.43,70.5,70.42,70.49,16800.0,44.5721,44.6164,44.5657,44.61,16800.0
2014-06-17 12:30:00,70.48,70.53,70.48,70.51,21300.0,44.6037,44.6354,44.6037,44.6227,21300.0
2014-06-17 12:35:00,70.51,70.52,70.46,70.46,15500.0,44.6227,44.629,44.5911,44.5911,15500.0
2014-06-17 12:40:00,70.48,70.53,70.47,70.51,13900.0,44.6037,44.6354,44.5974,44.6227,13900.0
2014-06-17 12:45:00,70.5,70.53,70.47,70.48,11000.0,44.6164,44.6354,44.5974,44.6037,11000.0
2014-06-17 12:50:00,70.49,70.62,70.49,70.6,30800.0,44.61,44.6923,44.61,44.6797,30800.0
2014-06-17 12:55:00,70.6,70.62,70.57,70.61,14200.0,44.6797,44.6923,44.6607,44.686,14200.0
2014-06-17 13:00:00,70.61,70.66,70.61,70.63,14100.0,44.686,44.7176,44.686,44.6986,14100.0
2014-06-17 13:05:00,70.64,70.65,70.6,70.61,9200.0,44.705,44.7113,44.6797,44.686,9200.0
2014-06-17 13:10:00,70.62,70.71,70.62,70.65,17100.0,44.6923,44.7493,44.6923,44.7113,17100.0
2014-06-17 13:15:00,70.65,70.66,70.6,70.61,13000.0,44.7113,44.7176,44.6797,44.686,13000.0
2014-06-17 13:20:00,70.62,70.67,70.62,70.64,7300.0,44.6923,44.724,44.6923,44.705,7300.0
2014-06-17 13:25:00,70.64,70.65,70.6,70.62,12300.0,44.705,44.7113,44.6797,44.6923,12300.0
2014-06-17 13:30:00,70.63,70.71,70.63,70.7,8000.0,44.6986,44.7493,44.6986,44.7429,8000.0
2014-06-17 13:35:00,70.7,70.7,70.62,70.67,36200.0,44.7429,44.7429,44.6923,44.724,36200.0
2014-06-17 13:40:00,70.69,70.73,70.69,70.73,21700.0,44.7366,44.7619,44.7366,44.7619,21700.0
2014-06-17 13:45:00,70.74,70.75,70.66,70.67,13300.0,44.7683,44.7746,44.7176,44.724,13300.0
2014-06-17 13:50:00,70.67,70.67,70.59,70.6,8200.0,44.724,44.724,44.6733,44.6797,8200.0
2014-06-17 13:55:00,70.6,70.63,70.59,70.62,9700.0,44.6797,44.6986,44.6733,44.6923,9700.0
2014-06-17 14:00:00,70.63,70.65,70.6,70.62,14400.0,44.6986,44.7113,44.6797,44.6923,14400.0
2014-06-17 14:05:00,70.61,70.62,70.58,70.58,12900.0,44.686,44.6923,44.667,44.667,12900.0
2014-06-17 14:10:00,70.57,70.6,70.57,70.59,6600.0,44.6607,44.6797,44.6607,44.6733,6600.0
2014-06-17 14:15:00,70.59,70.61,70.58,70.61,12400.0,44.6733,44.686,44.667,44.686,12400.0
2014-06-17 14:20:00,70.61,70.68,70.61,70.65,17100.0,44.686,44.7303,44.686,44.7113,17100.0
2014-06-17 14:25:00,70.65,70.67,70.61,70.61,19800.0,44.7113,44.724,44.686,44.686,19800.0
2014-06-17 14:30:00,70.62,70.66,70.6,70.64,22500.0,44.6923,44.7176,44.6797,44.705,22500.0
2014-06-17 14:35:00,70.63,70.64,70.59,70.59,31700.0,44.6986,44.705,44.6733,44.6733,31700.0
2014-06-17 14:40:00,70.59,70.6,70.57,70.59,4900.0,44.6733,44.6797,44.6607,44.6733,4900.0
2014-06-17 14:45:00,70.6,70.65,70.6,70.61,14500.0,44.6797,44.7113,44.6797,44.686,14500.0
2014-06-17 14:50:00,70.62,70.64,70.6,70.61,11900.0,44.6923,44.705,44.6797,44.686,11900.0
2014-06-17 14:55:00,70.6,70.64,70.58,70.62,19500.0,44.6797,44.705,44.667,44.6923,19500.0
2014-06-17 15:00:00,70.63,70.64,70.59,70.6,11500.0,44.6986,44.705,44.6733,44.6797,11500.0
2014-06-17 15:05:00,70.6,70.61,70.56,70.58,18800.0,44.6797,44.686,44.6543,44.667,18800.0
2014-06-17 15:10:00,70.59,70.61,70.56,70.61,16200.0,44.6733,44.686,44.6543,44.686,16200.0
2014-06-17 15:15:00,70.62,70.62,70.56,70.56,16200.0,44.6923,44.6923,44.6543,44.6543,16200.0
2014-06-17 15:20:00,70.57,70.59,70.55,70.56,25400.0,44.6607,44.6733,44.648,44.6543,25400.0
2014-06-17 15:25:00,70.57,70.64,70.57,70.61,20300.0,44.6607,44.705,44.6607,44.686,20300.0
2014-06-17 15:30:00,70.62,70.66,70.6,70.66,16500.0,44.6923,44.7176,44.6797,44.7176,16500.0
2014-06-17 15:35:00,70.66,70.67,70.6,70.63,24800.0,44.7176,44.724,44.6797,44.6986,24800.0
2014-06-17 15:40:00,70.64,70.7,70.63,70.69,43100.0,44.705,44.7429,44.6986,44.7366,43100.0
2014-06-17 15:45:00,70.68,70.7,70.66,70.7,47000.0,44.7303,44.7429,44.7176,44.7429,47000.0
2014-06-17 15:50:00,70.7,70.73,70.67,70.71,82100.0,44.7429,44.7619,44.724,44.7493,82100.0
2014-06-17 15:55:00,70.71,70.74,70.7,70.72,113500.0,44.7493,44.7683,44.7429,44.7556,113500.0
2014-06-18 09:30:00,70.68,71.35,70.58,71.31,80400.0,44.7303,45.1543,44.667,45.129,80400.0
2014-06-18 09:35:00,71.32,71.38,71.14,71.38,77100.0,45.1353,45.1733,45.0214,45.1733,77100.0
2014-06-18 09:40:00,71.39,71.5,71.32,71.38,62000.0,45.1796,45.2492,45.1353,45.1733,62000.0
2014-06-18 09:45:00,71.39,71.47,71.38,71.39,20400.0,45.1796,45.2302,45.1733,45.1796,20400.0
2014-06-18 09:50:00,71.41,71.46,71.38,71.39,50200.0,45.1923,45.2239,45.1733,45.1796,50200.0
2014-06-18 09:55:00,71.39,71.43,71.32,71.42,40500.0,45.1796,45.2049,45.1353,45.1986,40500.0
2014-06-18 10:00:00,71.42,71.5,71.36,71.45,48600.0,45.1986,45.2492,45.1606,45.2176,48600.0
2014-06-18 10:05:00,71.45,71.48,71.38,71.41,36500.0,45.2176,45.2366,45.1733,45.1923,36500.0
2014-06-18 10:10:00,71.42,71.54,71.42,71.52,38300.0,45.1986,45.2745,45.1986,45.2619,38300.0
2014-06-18 10:15:00,71.52,71.57,71.49,71.56,29900.0,45.2619,45.2935,45.2429,45.2872,29900.0
2014-06-18 10:20:00,71.56,71.57,71.43,71.46,45100.0,45.2872,45.2935,45.2049,45.2239,45100.0
2014-06-18 10:25:00,71.46,71.48,71.37,71.42,27200.0,45.2239,45.2366,45.1669,45.1986,27200.0
2014-06-18 10:30:00,71.42,71.48,71.4,71.42,35300.0,45.1986,45.2366,45.1859,45.1986,35300.0
2014-06-18 10:35:00,71.41,71.41,71.29,71.37,33400.0,45.1923,45.1923,45.1163,45.1669,33400.0
2014-06-18 10:40:00,71.37,71.45,71.3,71.41,57200.0,45.1669,45.2176,45.1226,45.1923,57200.0
2014-06-18 10:45:00,71.41,71.53,71.4,71.49,28700.0,45.1923,45.2682,45.1859,45.2429,28700.0
2014-06-18 10:50:00,71.48,71.54,71.44,71.53,24000.0,45.2366,45.2745,45.2112,45.2682,24000.0
2014-06-18 10:55:00,71.52,71.58,71.43,71.45,43300.0,45.2619,45.2998,45.2049,45.2176,43300.0
2014-06-18 11:00:00,71.45,71.51,71.44,71.49,24200.0,45.2176,45.2555,45.2112,45.2429,24200.0
2014-06-18 11:05:00,71.48,71.56,71.45,71.54,24900.0,45.2366,45.2872,45.2176,45.2745,24900.0
2014-06-18 11:10:00,71.55,71.63,71.54,71.61,38500.0,45.2809,45.3315,45.2745,45.3188,38500.0
2014-06-18 11:15:00,71.61,71.65,71.6,71.63,20300.0,45.3188,45.3441,45.3125,45.3315,20300.0
2014-06-18 11:20:00,71.63,71.65,71.6,71.61,31100.0,45.3315,45.3441,45.3125,45.3188,31100.0
2014-06-18 11:25:00,71.61,71.64,71.58,71.62,26900.0,45.3188,45.3378,45.2998,45.3252,26900.0
2014-06-18 11:30:00,71.63,71.65,71.61,71.64,29900.0,45.3315,45.3441,45.3188,45.3378,29900.0
2014-06-18 11:35:00,71.65,71.65,71.54,71.54,25400.0,45.3441,45.3441,45.2745,45.2745,25400.0
2014-06-18 11:40:00,71.54,71.54,71.4,71.42,23200.0,45.2745,45.2745,45.1859,45.1986,23200.0
2014-06-18 11:45:00,71.43,71.43,71.36,71.38,22700.0,45.2049,45.2049,45.1606,45.1733,22700.0
2014-06-18 11:50:00,71.38,71.39,71.3,71.31,28800.0,45.1733,45.1796,45.1226,45.129,28800.0
2014-06-18 11:55:00,71.31,71.41,71.29,71.41,16800.0,45.129,45.1923,45.1163,45.1923,16800.0
2014-06-18 12:00:00,71.41,71.45,71.39,71.45,13700.0,45.1923,45.2176,45.1796,45.2176,13700.0
2014-06-18 12:05:00,71.45,71.48,71.42,71.48,11200.0,45.2176,45.2366,45.1986,45.2366,11200.0
2014-06-18 12:10:00,71.48,71.51,71.47,71.51,23800.0,45.2366,45.2555,45.2302,45.2555,23800.0
2014-06-18 12:15:00,71.51,71.64,71.51,71.63,47700.0,45.2555,45.3378,45.2555,45.3315,47700.0
2014-06-18 12:20:00,71.63,71.65,71.62,71.65,19700.0,45.3315,45.3441,45.3252,45.3441,19700.0
2014-06-18 12:25:00,71.65,71.7,71.63,71.69,33800.0,45.3441,45.3758,45.3315,45.3695,33800.0
2014-06-18 12:30:00,71.68,71.69,71.51,71.52,12700.0,45.3631,45.3695,45.2555,45.2619,12700.0
2014-06-18 12:35:00,71.53,71.56,71.47,71.47,8500.0,45.2682,45.2872,45.2302,45.2302,8500.0
2014-06-18 12:40:00,71.47,71.48,71.43,71.47,13100.0,45.2302,45.2366,45.2049,45.2302,13100.0
2014-06-18 12:45:00,71.48,71.55,71.47,71.54,17500.0,45.2366,45.2809,45.2302,45.2745,17500.0
2014-06-18 12:50:00,71.55,71.74,71.54,71.72,39400.0,45.2809,45.4011,45.2745,45.3884,39400.0
2014-06-18 12:55:00,71.72,71.73,71.54,71.56,22000.0,45.3884,45.3948,45.2745,45.2872,22000.0
2014-06-18 13:00:00,71.56,71.57,71.49,71.5,17600.0,45.2872,45.2935,45.2429,45.2492,17600.0
2014-06-18 13:05:00,71.5,71.51,71.44,71.48,16800.0,45.2492,45.2555,45.2112,45.2366,16800.0
2014-06-18 13:10:00,71.49,71.55,71.47,71.54,26900.0,45.2429,45.2809,45.2302,45.2745,26900.0
2014-06-18 13:15:00,71.55,71.57,71.5,71.53,16400.0,45.2809,45.2935,45.2492,45.2682,16400.0
2014-06-18 13:20:00,71.55,71.59,71.52,71.52,10900.0,45.2809,45.3062,45.2619,45.2619,10900.0
2014-06-18 13:25:00,71.53,71.69,71.52,71.67,28100.0,45.2682,45.3695,45.2619,45.3568,28100.0
2014-06-18 13:30:00,71.67,71.72,71.62,71.69,48400.0,45.3568,45.3884,45.3252,45.3695,48400.0
2014-06-18 13:35:00,71.7,71.84,71.65,71.65,56400.0,45.3758,45.4644,45.3441,45.3441,56400.0
2014-06-18 13:40:00,71.66,71.69,71.55,71.55,12000.0,45.3505,45.3695,45.2809,45.2809,12000.0
2014-06-18 13:45:00,71.54,71.57,71.5,71.55,8800.0,45.2745,45.2935,45.2492,45.2809,8800.0
2014-06-18 13:50:00,71.56,71.7,71.56,71.63,29800.0,45.2872,45.3758,45.2872,45.3315,29800.0
2014-06-18 13:55:00,71.65,71.66,71.58,71.58,11800.0,45.3441,45.3505,45.2998,45.2998,11800.0
2014-06-18 14:00:00,71.59,72.0,71.52,71.84,81800.0,45.3062,45.5656,45.2619,45.4644,81800.0
2014-06-18 14:05:00,71.84,71.84,71.64,71.69,30800.0,45.4644,45.4644,45.3378,45.3695,30800.0
2014-06-18 14:10:00,71.71,71.93,71.71,71.91,29900.0,45.3821,45.5213,45.3821,45.5087,29900.0
2014-06-18 14:15:00,71.91,72.03,71.84,72.03,51400.0,45.5087,45.5846,45.4644,45.5846,51400.0
2014-06-18 14:20:00,72.03,72.07,71.97,71.99,49900.0,45.5846,45.6099,45.5467,45.5593,49900.0
2014-06-18 14:25:00,72.0,72.09,71.96,72.08,61100.0,45.5656,45.6226,45.5403,45.6163,61100.0
2014-06-18 14:30:00,72.08,72.11,72.01,72.07,42100.0,45.6163,45.6353,45.572,45.6099,42100.0
2014-06-18 14:35:00,72.07,72.11,72.04,72.1,23800.0,45.6099,45.6353,45.591,45.6289,23800.0
2014-06-18 14:40:00,72.1,72.13,72.05,72.09,18700.0,45.6289,45.6479,45.5973,45.6226,18700.0
2014-06-18 14:45:00,72.1,72.17,72.09,72.17,44000.0,45.6289,45.6732,45.6226,45.6732,44000.0
2014-06-18 14:50:00,72.17,72.33,72.17,72.28,79100.0,45.6732,45.7745,45.6732,45.7428,79100.0
2014-06-18 14:55:00,72.27,72.27,72.19,72.22,28600.0,45.7365,45.7365,45.6859,45.7049,28600.0
2014-06-18 15:00:00,72.23,72.24,72.15,72.18,33500.0,45.7112,45.7175,45.6606,45.6796,33500.0
2014-06-18 15:05:00,72.18,72.24,72.18,72.21,31500.0,45.6796,45.7175,45.6796,45.6985,31500.0
2014-06-18 15:10:00,72.2,72.22,72.16,72.2,28800.0,45.6922,45.7049,45.6669,45.6922,28800.0
2014-06-18 15:15:00,72.2,72.2,72.15,72.17,39500.0,45.6922,45.6922,45.6606,45.6732,39500.0
2014-06-18 15:20:00,72.16,72.19,72.05,72.06,40100.0,45.6669,45.6859,45.5973,45.6036,40100.0
2014-06-18 15:25:00,72.07,72.08,72.02,72.07,22700.0,45.6099,45.6163,45.5783,45.6099,22700.0
2014-06-18 15:30:00,72.07,72.1,72.03,72.06,36200.0,45.6099,45.6289,45.5846,45.6036,36200.0
2014-06-18 15:35:00,72.07,72.07,72.0,72.06,35400.0,45.6099,45.6099,45.5656,45.6036,35400.0
2014-06-18 15:40:00,72.06,72.12,72.02,72.09,48200.0,45.6036,45.6416,45.5783,45.6226,48200.0
2014-06-18 15:45:00,72.09,72.23,72.09,72.17,89400.0,45.6226,45.7112,45.6226,45.6732,89400.0
2014-06-18 15:50:00,72.17,72.27,72.15,72.27,117000.0,45.6732,45.7365,45.6606,45.7365,117000.0
2014-06-18 15:55:00,72.27,72.43,72.26,72.4,198300.0,45.7365,45.8378,45.7302,45.8188,198300.0
2014-06-19 09:30:00,72.48,72.88,72.26,72.86,154200.0,45.8694,46.1226,45.7302,46.1099,154200.0
2014-06-19 09:35:00,72.85,73.07,72.79,73.06,128100.0,46.1036,46.2428,46.0656,46.2365,128100.0
2014-06-19 09:40:00,73.08,73.12,72.78,72.87,69000.0,46.2491,46.2744,46.0593,46.1162,69000.0
2014-06-19 09:45:00,72.86,72.97,72.8,72.94,64200.0,46.1099,46.1795,46.0719,46.1605,64200.0
2014-06-19 09:50:00,72.95,73.03,72.89,72.9,60100.0,46.1669,46.2175,46.1289,46.1352,60100.0
2014-06-19 09:55:00,72.89,72.89,72.7,72.84,44000.0,46.1289,46.1289,46.0086,46.0972,44000.0
2014-06-19 10:00:00,72.89,72.93,72.8,72.92,37800.0,46.1289,46.1542,46.0719,46.1479,37800.0
2014-06-19 10:05:00,72.92,72.94,72.53,72.53,58900.0,46.1479,46.1605,45.9011,45.9011,58900.0
2014-06-19 10:10:00,72.55,72.78,72.52,72.71,80300.0,45.9137,46.0593,45.8947,46.015,80300.0
2014-06-19 10:15:00,72.71,72.87,72.71,72.87,58400.0,46.015,46.1162,46.015,46.1162,58400.0
2014-06-19 10:20:00,72.88,72.89,72.8,72.85,23800.0,46.1226,46.1289,46.0719,46.1036,23800.0
2014-06-19 10:25:00,72.84,72.87,72.74,72.81,42200.0,46.0972,46.1162,46.034,46.0783,42200.0
2014-06-19 10:30:00,72.82,72.83,72.6,72.62,99700.0,46.0846,46.0909,45.9454,45.958,99700.0
2014-06-19 10:35:00,72.63,72.89,72.62,72.89,170800.0,45.9643,46.1289,45.958,46.1289,170800.0
2014-06-19 10:40:00,72.9,73.01,72.9,72.95,151800.0,46.1352,46.2048,46.1352,46.1669,151800.0
2014-06-19 10:45:00,72.95,72.96,72.87,72.92,30500.0,46.1669,46.1732,46.1162,46.1479,30500.0
2014-06-19 10:50:00,72.91,72.99,72.89,72.98,39100.0,46.1415,46.1922,46.1289,46.1858,39100.0
2014-06-19 10:55:00,72.96,73.03,72.95,72.95,28600.0,46.1732,46.2175,46.1669,46.1669,28600.0
2014-06-19 11:00:00,72.94,73.04,72.93,73.02,18200.0,46.1605,46.2238,46.1542,46.2112,18200.0
2014-06-19 11:05:00,73.03,73.06,73.01,73.06,27400.0,46.2175,46.2365,46.2048,46.2365,27400.0
2014-06-19 11:10:00,73.06,73.08,72.94,72.97,36300.0,46.2365,46.2491,46.1605,46.1795,36300.0
2014-06-19 11:15:00,72.98,73.0,72.9,72.92,23300.0,46.1858,46.1985,46.1352,46.1479,23300.0
2014-06-19 11:20:00,72.93,73.08,72.93,73.06,37300.0,46.1542,46.2491,46.1542,46.2365,37300.0
2014-06-19 11:25:00,73.05,73.1,73.0,73.01,29600.0,46.2301,46.2618,46.1985,46.2048,29600.0
2014-06-19 11:30:00,73.0,73.0,72.86,72.88,37800.0,46.1985,46.1985,46.1099,46.1226,37800.0
2014-06-19 11:35:00,72.89,72.89,71.36,72.81,95600.0,46.1289,46.1289,45.1606,46.0783,95600.0
2014-06-19 11:40:00,72.81,72.86,72.74,72.76,60200.0,46.0783,46.1099,46.034,46.0466,60200.0
2014-06-19 11:45:00,72.77,72.88,72.75,72.86,51200.0,46.0529,46.1226,46.0403,46.1099,51200.0
2014-06-19 11:50:00,72.87,72.95,72.87,72.94,18900.0,46.1162,46.1669,46.1162,46.1605,18900.0
2014-06-19 11:55:00,72.95,72.96,72.86,72.89,20700.0,46.1669,46.1732,46.1099,46.1289,20700.0
2014-06-19 12:00:00,72.89,72.93,72.85,72.85,20300.0,46.1289,46.1542,46.1036,46.1036,20300.0
2014-06-19 12:05:00,72.86,72.92,72.85,72.89,19000.0,46.1099,46.1479,46.1036,46.1289,19000.0
2014-06-19 12:10:00,72.89,72.89,72.81,72.87,15800.0,46.1289,46.1289,46.0783,46.1162,15800.0
2014-06-19 12:15:00,72.86,72.89,72.85,72.85,22800.0,46.1099,46.1289,46.1036,46.1036,22800.0
2014-06-19 12:20:00,72.86,72.87,72.8,72.83,16100.0,46.1099,46.1162,46.0719,46.0909,16100.0
2014-06-19 12:25:00,72.82,72.83,72.81,72.81,26100.0,46.0846,46.0909,46.0783,46.0783,26100.0
2014-06-19 12:30:00,72.81,72.86,72.79,72.85,42600.0,46.0783,46.1099,46.0656,46.1036,42600.0
2014-06-19 12:35:00,72.86,72.89,72.84,72.84,31100.0,46.1099,46.1289,46.0972,46.0972,31100.0
2014-06-19 12:40:00,72.83,72.87,72.82,72.87,21200.0,46.0909,46.1162,46.0846,46.1162,21200.0
2014-06-19 12:45:00,72.88,72.97,72.88,72.95,36200.0,46.1226,46.1795,46.1226,46.1669,36200.0
2014-06-19 12:50:00,72.94,72.95,72.9,72.94,12400.0,46.1605,46.1669,46.1352,46.1605,12400.0
2014-06-19 12:55:00,72.93,72.95,72.85,72.89,26900.0,46.1542,46.1669,46.1036,46.1289,26900.0
2014-06-19 13:00:00,72.9,72.98,72.9,72.96,37500.0,46.1352,46.1858,46.1352,46.1732,37500.0
2014-06-19 13:05:00,72.95,73.0,72.9,72.99,27200.0,46.1669,46.1985,46.1352,46.1922,27200.0
2014-06-19 13:10:00,72.99,73.02,72.98,73.0,64900.0,46.1922,46.2112,46.1858,46.1985,64900.0
2014-06-19 13:15:00,73.0,73.01,72.98,72.99,32400.0,46.1985,46.2048,46.1858,46.1922,32400.0
2014-06-19 13:20:00,73.0,73.08,73.0,73.08,37600.0,46.1985,46.2491,46.1985,46.2491,37600.0
2014-06-19 13:25:00,73.08,73.12,73.08,73.11,71400.0,46.2491,46.2744,46.2491,46.2681,71400.0
2014-06-19 13:30:00,73.12,73.24,73.11,73.23,131300.0,46.2744,46.3504,46.2681,46.3441,131300.0
2014-06-19 13:35:00,73.22,73.25,73.17,73.18,55200.0,46.3377,46.3567,46.3061,46.3124,55200.0
2014-06-19 13:40:00,73.17,73.22,72.98,73.0,41200.0,46.3061,46.3377,46.1858,46.1985,41200.0
2014-06-19 13:45:00,73.0,73.23,72.99,73.22,50100.0,46.1985,46.3441,46.1922,46.3377,50100.0
2014-06-19 13:50:00,73.21,73.22,73.19,73.2,30600.0,46.3314,46.3377,46.3187,46.3251,30600.0
2014-06-19 13:55:00,73.2,73.24,73.18,73.23,49300.0,46.3251,46.3504,46.3124,46.3441,49300.0
2014-06-19 14:00:00,73.23,73.24,73.15,73.24,49400.0,46.3441,46.3504,46.2934,46.3504,49400.0
2014-06-19 14:05:00,73.23,73.25,73.22,73.24,44900.0,46.3441,46.3567,46.3377,46.3504,44900.0
2014-06-19 14:10:00,73.24,73.25,73.2,73.23,78100.0,46.3504,46.3567,46.3251,46.3441,78100.0
2014-06-19 14:15:00,73.22,73.3,73.22,73.28,78200.0,46.3377,46.3884,46.3377,46.3757,78200.0
2014-06-19 14:20:00,73.28,73.35,73.28,73.34,49400.0,46.3757,46.42,46.3757,46.4137,49400.0
2014-06-19 14:25:00,73.33,73.38,73.33,73.35,38600.0,46.4073,46.439,46.4073,46.42,38600.0
2014-06-19 14:30:00,73.34,73.35,73.28,73.35,56500.0,46.4137,46.42,46.3757,46.42,56500.0
2014-06-19 14:35:00,73.35,73.35,73.25,73.28,30000.0,46.42,46.42,46.3567,46.3757,30000.0
2014-06-19 14:40:00,73.28,73.32,73.25,73.25,22500.0,46.3757,46.401,46.3567,46.3567,22500.0
2014-06-19 14:45:00,73.26,73.32,73.25,73.3,32100.0,46.363,46.401,46.3567,46.3884,32100.0
2014-06-19 14:50:00,73.31,73.35,73.27,73.31,55200.0,46.3947,46.42,46.3694,46.3947,55200.0
2014-06-19 14:55:00,73.31,73.4,73.31,73.39,39000.0,46.3947,46.4516,46.3947,46.4453,39000.0
2014-06-19 15:00:00,73.39,73.39,73.27,73.3,46700.0,46.4453,46.4453,46.3694,46.3884,46700.0
2014-06-19 15:05:00,73.29,73.29,73.15,73.15,48300.0,46.382,46.382,46.2934,46.2934,48300.0
2014-06-19 15:10:00,73.15,73.28,73.13,73.24,63400.0,46.2934,46.3757,46.2808,46.3504,63400.0
2014-06-19 15:15:00,73.23,73.29,73.18,73.29,43500.0,46.3441,46.382,46.3124,46.382,43500.0
2014-06-19 15:20:00,73.28,73.3,73.19,73.25,89300.0,46.3757,46.3884,46.3187,46.3567,89300.0
2014-06-19 15:25:00,73.26,73.26,73.2,73.22,69000.0,46.363,46.363,46.3251,46.3377,69000.0
2014-06-19 15:30:00,73.21,73.22,73.18,73.18,40800.0,46.3314,46.3377,46.3124,46.3124,40800.0
2014-06-19 15:35:00,73.18,73.3,73.17,73.3,68100.0,46.3124,46.3884,46.3061,46.3884,68100.0
2014-06-19 15:40:00,73.3,73.32,73.27,73.3,61800.0,46.3884,46.401,46.3694,46.3884,61800.0
2014-06-19 15:45:00,73.3,73.32,73.25,73.29,80700.0,46.3884,46.401,46.3567,46.382,80700.0
2014-06-19 15:50:00,73.28,73.3,73.25,73.27,69700.0,46.3757,46.3884,46.3567,46.3694,69700.0
2014-06-19 15:55:00,73.28,73.28,73.23,73.24,165900.0,46.3757,46.3757,46.3441,46.3504,165900.0
2014-06-20 09:30:00,73.27,73.32,73.23,73.26,729800.0,46.3694,46.401,46.3441,46.363,729800.0
2014-06-20 09:35:00,73.25,73.25,73.0,73.04,53700.0,46.3567,46.3567,46.1985,46.2238,53700.0
2014-06-20 09:40:00,73.03,73.03,72.71,72.72,58900.0,46.2175,46.2175,46.015,46.0213,58900.0
2014-06-20 09:45:00,72.72,72.85,72.72,72.8,52500.0,46.0213,46.1036,46.0213,46.0719,52500.0
2014-06-20 09:50:00,72.81,72.81,72.58,72.59,82600.0,46.0783,46.0783,45.9327,45.939,82600.0
2014-06-20 09:55:00,72.59,72.62,72.55,72.62,45100.0,45.939,45.958,45.9137,45.958,45100.0
2014-06-20 10:00:00,72.62,72.62,72.53,72.53,47600.0,45.958,45.958,45.9011,45.9011,47600.0
2014-06-20 10:05:00,72.54,72.55,72.46,72.55,40600.0,45.9074,45.9137,45.8568,45.9137,40600.0
2014-06-20 10:10:00,72.56,72.58,72.41,72.42,50900.0,45.92,45.9327,45.8251,45.8314,50900.0
2014-06-20 10:15:00,72.42,72.59,72.41,72.59,42000.0,45.8314,45.939,45.8251,45.939,42000.0
2014-06-20 10:20:00,72.59,72.65,72.56,72.59,27400.0,45.939,45.977,45.92,45.939,27400.0
2014-06-20 10:25:00,72.59,72.63,72.53,72.62,30500.0,45.939,45.9643,45.9011,45.958,30500.0
2014-06-20 10:30:00,72.62,72.66,72.56,72.64,24300.0,45.958,45.9833,45.92,45.9707,24300.0
2014-06-20 10:35:00,72.65,72.65,72.51,72.51,37000.0,45.977,45.977,45.8884,45.8884,37000.0
2014-06-20 10:40:00,72.52,72.53,72.46,72.5,27300.0,45.8947,45.9011,45.8568,45.8821,27300.0
2014-06-20 10:45:00,72.51,72.53,72.46,72.49,23200.0,45.8884,45.9011,45.8568,45.8757,23200.0
2014-06-20 10:50:00,72.49,72.51,72.45,72.5,23500.0,45.8757,45.8884,45.8504,45.8821,23500.0
2014-06-20 10:55:00,72.5,72.56,72.49,72.52,24000.0,45.8821,45.92,45.8757,45.8947,24000.0
2014-06-20 11:00:00,72.53,72.56,72.47,72.47,25600.0,45.9011,45.92,45.8631,45.8631,25600.0
2014-06-20 11:05:00,72.47,72.6,72.46,72.57,29400.0,45.8631,45.9454,45.8568,45.9264,29400.0
2014-06-20 11:10:00,72.57,72.58,72.49,72.53,18500.0,45.9264,45.9327,45.8757,45.9011,18500.0
2014-06-20 11:15:00,72.54,72.64,72.53,72.63,20300.0,45.9074,45.9707,45.9011,45.9643,20300.0
2014-06-20 11:20:00,72.63,72.66,72.57,72.6,15500.0,45.9643,45.9833,45.9264,45.9454,15500.0
2014-06-20 11:25:00,72.61,72.67,72.56,72.56,14900.0,45.9517,45.9897,45.92,45.92,14900.0
2014-06-20 11:30:00,72.56,72.59,72.53,72.53,11800.0,45.92,45.939,45.9011,45.9011,11800.0
2014-06-20 11:35:00,72.53,72.65,72.53,72.64,26300.0,45.9011,45.977,45.9011,45.9707,26300.0
2014-06-20 11:40:00,72.63,72.65,72.6,72.64,26100.0,45.9643,45.977,45.9454,45.9707,26100.0
2014-06-20 11:45:00,72.64,72.67,72.62,72.63,17000.0,45.9707,45.9897,45.958,45.9643,17000.0
2014-06-20 11:50:00,72.65,72.68,72.64,72.67,18000.0,45.977,45.996,45.9707,45.9897,18000.0
2014-06-20 11:55:00,72.67,72.74,72.67,72.72,24300.0,45.9897,46.034,45.9897,46.0213,24300.0
2014-06-20 12:00:00,72.73,72.73,72.59,72.59,15500.0,46.0276,46.0276,45.939,45.939,15500.0
2014-06-20 12:05:00,72.58,72.58,72.51,72.55,14300.0,45.9327,45.9327,45.8884,45.9137,14300.0
2014-06-20 12:10:00,72.54,72.54,72.49,72.5,21000.0,45.9074,45.9074,45.8757,45.8821,21000.0
2014-06-20 12:15:00,72.5,72.56,72.49,72.52,10800.0,45.8821,45.92,45.8757,45.8947,10800.0
2014-06-20 12:20:00,72.51,72.55,72.47,72.51,28100.0,45.8884,45.9137,45.8631,45.8884,28100.0
2014-06-20 12:25:00,72.53,72.55,72.49,72.5,14400.0,45.9011,45.9137,45.8757,45.8821,14400.0
2014-06-20 12:30:00,72.49,72.52,72.45,72.52,27000.0,45.8757,45.8947,45.8504,45.8947,27000.0
2014-06-20 12:35:00,72.54,72.54,72.48,72.52,22700.0,45.9074,45.9074,45.8694,45.8947,22700.0
2014-06-20 12:40:00,72.51,72.53,72.47,72.47,10900.0,45.8884,45.9011,45.8631,45.8631,10900.0
2014-06-20 12:45:00,72.47,72.49,72.45,72.48,13400.0,45.8631,45.8757,45.8504,45.8694,13400.0
2014-06-20 12:50:00,72.47,72.5,72.46,72.5,10500.0,45.8631,45.8821,45.8568,45.8821,10500.0
2014-06-20 12:55:00,72.49,72.52,72.46,72.5,9300.0,45.8757,45.8947,45.8568,45.8821,9300.0
2014-06-20 13:00:00,72.5,72.52,72.5,72.51,12300.0,45.8821,45.8947,45.8821,45.8884,12300.0
2014-06-20 13:05:00,72.51,72.51,72.48,72.5,7800.0,45.8884,45.8884,45.8694,45.8821,7800.0
2014-06-20 13:10:00,72.5,72.53,72.5,72.51,11400.0,45.8821,45.9011,45.8821,45.8884,11400.0
2014-06-20 13:15:00,72.5,72.57,72.5,72.52,7300.0,45.8821,45.9264,45.8821,45.8947,7300.0
2014-06-20 13:20:00,72.51,72.51,72.45,72.46,12700.0,45.8884,45.8884,45.8504,45.8568,12700.0
2014-06-20 13:25:00,72.46,72.53,72.46,72.52,13700.0,45.8568,45.9011,45.8568,45.8947,13700.0
2014-06-20 13:30:00,72.52,72.54,72.52,72.52,7300.0,45.8947,45.9074,45.8947,45.8947,7300.0
2014-06-20 13:35:00,72.53,72.54,72.49,72.52,12200.0,45.9011,45.9074,45.8757,45.8947,12200.0
2014-06-20 13:40:00,72.51,72.52,72.48,72.48,10300.0,45.8884,45.8947,45.8694,45.8694,10300.0
2014-06-20 13:45:00,72.48,72.49,72.46,72.46,13900.0,45.8694,45.8757,45.8568,45.8568,13900.0
2014-06-20 13:50:00,72.46,72.47,72.44,72.45,22000.0,45.8568,45.8631,45.8441,45.8504,22000.0
2014-06-20 13:55:00,72.45,72.48,72.44,72.48,19700.0,45.8504,45.8694,45.8441,45.8694,19700.0
2014-06-20 14:00:00,72.49,72.51,72.47,72.47,15700.0,45.8757,45.8884,45.8631,45.8631,15700.0
2014-06-20 14:05:00,72.47,72.49,72.42,72.44,16900.0,45.8631,45.8757,45.8314,45.8441,16900.0
2014-06-20 14:10:00,72.43,72.45,72.42,72.43,11700.0,45.8378,45.8504,45.8314,45.8378,11700.0
2014-06-20 14:15:00,72.44,72.46,72.43,72.46,14300.0,45.8441,45.8568,45.8378,45.8568,14300.0
2014-06-20 14:20:00,72.46,72.49,72.45,72.47,19600.0,45.8568,45.8757,45.8504,45.8631,19600.0
2014-06-20 14:25:00,72.47,72.48,72.45,72.46,9900.0,45.8631,45.8694,45.8504,45.8568,9900.0
2014-06-20 14:30:00,72.47,72.47,72.42,72.43,14400.0,45.8631,45.8631,45.8314,45.8378,14400.0
2014-06-20 14:35:00,72.42,72.43,72.36,72.36,28000.0,45.8314,45.8378,45.7935,45.7935,28000.0
2014-06-20 14:40:00,72.36,72.37,72.31,72.31,9100.0,45.7935,45.7998,45.7618,45.7618,9100.0
2014-06-20 14:45:00,72.31,72.32,72.23,72.23,47300.0,45.7618,45.7682,45.7112,45.7112,47300.0
2014-06-20 14:50:00,72.23,72.29,72.23,72.27,22200.0,45.7112,45.7492,45.7112,45.7365,22200.0
2014-06-20 14:55:00,72.28,72.33,72.28,72.3,23100.0,45.7428,45.7745,45.7428,45.7555,23100.0
2014-06-20 15:00:00,72.31,72.31,72.24,72.24,21600.0,45.7618,45.7618,45.7175,45.7175,21600.0
2014-06-20 15:05:00,72.25,72.32,72.24,72.31,18800.0,45.7239,45.7682,45.7175,45.7618,18800.0
2014-06-20 15:10:00,72.32,72.33,72.31,72.33,14700.0,45.7682,45.7745,45.7618,45.7745,14700.0
2014-06-20 15:15:00,72.33,72.33,72.28,72.28,30300.0,45.7745,45.7745,45.7428,45.7428,30300.0
2014-06-20 15:20:00,72.28,72.3,72.28,72.29,37000.0,45.7428,45.7555,45.7428,45.7492,37000.0
2014-06-20 15:25:00,72.3,72.33,72.29,72.32,40400.0,45.7555,45.7745,45.7492,45.7682,40400.0
2014-06-20 15:30:00,72.33,72.37,72.31,72.32,56100.0,45.7745,45.7998,45.7618,45.7682,56100.0
2014-06-20 15:35:00,72.32,72.34,72.27,72.33,45400.0,45.7682,45.7808,45.7365,45.7745,45400.0
2014-06-20 15:40:00,72.35,72.41,72.34,72.34,51700.0,45.7871,45.8251,45.7808,45.7808,51700.0
2014-06-20 15:45:00,72.34,72.34,72.31,72.32,60300.0,45.7808,45.7808,45.7618,45.7682,60300.0
2014-06-20 15:50:00,72.32,72.33,72.26,72.28,90800.0,45.7682,45.7745,45.7302,45.7428,90800.0
2014-06-20 15:55:00,72.27,72.32,72.23,72.31,220800.0,45.7365,45.7682,45.7112,45.7618,220800.0
2014-06-23 09:30:00,72.39,72.51,72.33,72.44,39000.0,45.8125,45.8884,45.7745,45.8441,39000.0
2014-06-23 09:35:00,72.32,72.41,72.29,72.3,19700.0,45.7682,45.8251,45.7492,45.7555,19700.0
2014-06-23 09:40:00,72.31,72.37,72.25,72.25,25500.0,45.7618,45.7998,45.7239,45.7239,25500.0
2014-06-23 09:45:00,72.27,72.27,72.13,72.2,27600.0,45.7365,45.7365,45.6479,45.6922,27600.0
2014-06-23 09:50:00,72.21,72.21,72.15,72.16,18200.0,45.6985,45.6985,45.6606,45.6669,18200.0
2014-06-23 09:55:00,72.15,72.17,72.11,72.17,19400.0,45.6606,45.6732,45.6353,45.6732,19400.0
2014-06-23 10:00:00,72.19,72.2,72.1,72.18,73500.0,45.6859,45.6922,45.6289,45.6796,73500.0
2014-06-23 10:05:00,72.17,72.32,72.16,72.17,115000.0,45.6732,45.7682,45.6669,45.6732,115000.0
2014-06-23 10:10:00,72.17,72.17,72.05,72.06,21900.0,45.6732,45.6732,45.5973,45.6036,21900.0
2014-06-23 10:15:00,72.06,72.08,71.96,72.06,50500.0,45.6036,45.6163,45.5403,45.6036,50500.0
2014-06-23 10:20:00,72.05,72.09,71.98,72.0,39400.0,45.5973,45.6226,45.553,45.5656,39400.0
2014-06-23 10:25:00,72.0,72.13,71.98,72.13,21900.0,45.5656,45.6479,45.553,45.6479,21900.0
2014-06-23 10:30:00,72.13,72.16,72.08,72.16,21600.0,45.6479,45.6669,45.6163,45.6669,21600.0
2014-06-23 10:35:00,72.16,72.24,72.14,72.21,21800.0,45.6669,45.7175,45.6542,45.6985,21800.0
2014-06-23 10:40:00,72.21,72.21,72.08,72.08,22800.0,45.6985,45.6985,45.6163,45.6163,22800.0
2014-06-23 10:45:00,72.07,72.13,72.03,72.07,34200.0,45.6099,45.6479,45.5846,45.6099,34200.0
2014-06-23 10:50:00,72.05,72.05,71.99,72.04,38800.0,45.5973,45.5973,45.5593,45.591,38800.0
2014-06-23 10:55:00,72.06,72.06,71.99,71.99,19600.0,45.6036,45.6036,45.5593,45.5593,19600.0
2014-06-23 11:00:00,71.98,72.04,71.94,72.03,25700.0,45.553,45.591,45.5277,45.5846,25700.0
2014-06-23 11:05:00,72.03,72.07,71.94,72.07,18600.0,45.5846,45.6099,45.5277,45.6099,18600.0
2014-06-23 11:10:00,72.06,72.09,71.97,71.98,17500.0,45.6036,45.6226,45.5467,45.553,17500.0
2014-06-23 11:15:00,71.99,72.06,71.96,71.99,24300.0,45.5593,45.6036,45.5403,45.5593,24300.0
2014-06-23 11:20:00,71.99,72.08,71.98,72.03,15600.0,45.5593,45.6163,45.553,45.5846,15600.0
2014-06-23 11:25:00,72.04,72.04,71.94,71.94,20200.0,45.591,45.591,45.5277,45.5277,20200.0
2014-06-23 11:30:00,71.93,72.05,71.9,72.03,24300.0,45.5213,45.5973,45.5024,45.5846,24300.0
2014-06-23 11:35:00,72.02,72.07,72.0,72.03,21500.0,45.5783,45.6099,45.5656,45.5846,21500.0
2014-06-23 11:40:00,72.03,72.03,71.88,71.92,25900.0,45.5846,45.5846,45.4897,45.515,25900.0
2014-06-23 11:45:00,71.92,71.99,71.88,71.96,22700.0,45.515,45.5593,45.4897,45.5403,22700.0
2014-06-23 11:50:00,71.97,72.08,71.97,72.07,15500.0,45.5467,45.6163,45.5467,45.6099,15500.0
2014-06-23 11:55:00,72.08,72.11,72.06,72.07,15400.0,45.6163,45.6353,45.6036,45.6099,15400.0
2014-06-23 12:00:00,72.07,72.12,72.04,72.11,16900.0,45.6099,45.6416,45.591,45.6353,16900.0
2014-06-23 12:05:00,72.12,72.12,72.08,72.08,12300.0,45.6416,45.6416,45.6163,45.6163,12300.0
2014-06-23 12:10:00,72.09,72.09,72.0,72.0,11100.0,45.6226,45.6226,45.5656,45.5656,11100.0
2014-06-23 12:15:00,72.0,72.03,71.98,72.0,22900.0,45.5656,45.5846,45.553,45.5656,22900.0
2014-06-23 12:20:00,72.02,72.05,72.01,72.02,9200.0,45.5783,45.5973,45.572,45.5783,9200.0
2014-06-23 12:25:00,72.02,72.05,72.01,72.02,14400.0,45.5783,45.5973,45.572,45.5783,14400.0
2014-06-23 12:30:00,72.0,72.04,72.0,72.03,10300.0,45.5656,45.591,45.5656,45.5846,10300.0
2014-06-23 12:35:00,72.03,72.03,71.93,71.93,42900.0,45.5846,45.5846,45.5213,45.5213,42900.0
2014-06-23 12:40:00,71.92,71.93,71.83,71.85,43300.0,45.515,45.5213,45.4581,45.4707,43300.0
2014-06-23 12:45:00,71.84,71.92,71.82,71.92,12800.0,45.4644,45.515,45.4517,45.515,12800.0
2014-06-23 12:50:00,71.92,72.0,71.92,72.0,8500.0,45.515,45.5656,45.515,45.5656,8500.0
2014-06-23 12:55:00,71.98,72.03,71.97,71.98,13600.0,45.553,45.5846,45.5467,45.553,13600.0
2014-06-23 13:00:00,71.98,72.02,71.95,71.95,24500.0,45.553,45.5783,45.534,45.534,24500.0
2014-06-23 13:05:00,71.95,71.98,71.92,71.97,19200.0,45.534,45.553,45.515,45.5467,19200.0
2014-06-23 13:10:00,71.98,72.07,71.98,72.07,11700.0,45.553,45.6099,45.553,45.6099,11700.0
2014-06-23 13:15:00,72.07,72.07,72.02,72.05,17600.0,45.6099,45.6099,45.5783,45.5973,17600.0
2014-06-23 13:20:00,72.05,72.09,72.05,72.09,12000.0,45.5973,45.6226,45.5973,45.6226,12000.0
2014-06-23 13:25:00,72.1,72.13,72.09,72.12,15000.0,45.6289,45.6479,45.6226,45.6416,15000.0
2014-06-23 13:30:00,72.12,72.12,72.08,72.11,6500.0,45.6416,45.6416,45.6163,45.6353,6500.0
2014-06-23 13:35:00,72.11,72.13,72.08,72.09,8300.0,45.6353,45.6479,45.6163,45.6226,8300.0
2014-06-23 13:40:00,72.09,72.15,72.09,72.14,13800.0,45.6226,45.6606,45.6226,45.6542,13800.0
2014-06-23 13:45:00,72.13,72.14,72.06,72.07,7800.0,45.6479,45.6542,45.6036,45.6099,7800.0
2014-06-23 13:50:00,72.07,72.14,72.07,72.11,13300.0,45.6099,45.6542,45.6099,45.6353,13300.0
2014-06-23 13:55:00,72.1,72.13,72.08,72.11,14700.0,45.6289,45.6479,45.6163,45.6353,14700.0
2014-06-23 14:00:00,72.1,72.11,72.07,72.08,10600.0,45.6289,45.6353,45.6099,45.6163,10600.0
2014-06-23 14:05:00,72.08,72.12,72.08,72.12,8500.0,45.6163,45.6416,45.6163,45.6416,8500.0
2014-06-23 14:10:00,72.11,72.14,72.11,72.13,9800.0,45.6353,45.6542,45.6353,45.6479,9800.0
2014-06-23 14:15:00,72.13,72.16,72.09,72.14,17000.0,45.6479,45.6669,45.6226,45.6542,17000.0
2014-06-23 14:20:00,72.15,72.16,72.12,72.14,7300.0,45.6606,45.6669,45.6416,45.6542,7300.0
2014-06-23 14:25:00,72.15,72.17,72.13,72.15,19800.0,45.6606,45.6732,45.6479,45.6606,19800.0
2014-06-23 14:30:00,72.16,72.18,72.14,72.14,16200.0,45.6669,45.6796,45.6542,45.6542,16200.0
2014-06-23 14:35:00,72.14,72.15,72.13,72.13,7200.0,45.6542,45.6606,45.6479,45.6479,7200.0
2014-06-23 14:40:00,72.13,72.17,72.13,72.15,13000.0,45.6479,45.6732,45.6479,45.6606,13000.0
2014-06-23 14:45:00,72.15,72.16,72.13,72.15,10900.0,45.6606,45.6669,45.6479,45.6606,10900.0
2014-06-23 14:50:00,72.14,72.16,72.13,72.15,18500.0,45.6542,45.6669,45.6479,45.6606,18500.0
2014-06-23 14:55:00,72.15,72.19,72.13,72.19,14000.0,45.6606,45.6859,45.6479,45.6859,14000.0
2014-06-23 15:00:00,72.19,72.21,72.15,72.15,20300.0,45.6859,45.6985,45.6606,45.6606,20300.0
2014-06-23 15:05:00,72.16,72.2,72.15,72.18,14300.0,45.6669,45.6922,45.6606,45.6796,14300.0
2014-06-23 15:10:00,72.17,72.23,72.16,72.22,14500.0,45.6732,45.7112,45.6669,45.7049,14500.0
2014-06-23 15:15:00,72.22,72.27,72.22,72.25,27500.0,45.7049,45.7365,45.7049,45.7239,27500.0
2014-06-23 15:20:00,72.25,72.26,72.23,72.26,15600.0,45.7239,45.7302,45.7112,45.7302,15600.0
2014-06-23 15:25:00,72.25,72.36,72.24,72.33,35500.0,45.7239,45.7935,45.7175,45.7745,35500.0
2014-06-23 15:30:00,72.32,72.33,72.27,72.3,17700.0,45.7682,45.7745,45.7365,45.7555,17700.0
2014-06-23 15:35:00,72.29,72.34,72.27,72.34,19500.0,45.7492,45.7808,45.7365,45.7808,19500.0
2014-06-23 15:40:00,72.34,72.36,72.33,72.36,24900.0,45.7808,45.7935,45.7745,45.7935,24900.0
2014-06-23 15:45:00,72.37,72.4,72.35,72.37,37100.0,45.7998,45.8188,45.7871,45.7998,37100.0
2014-06-23 15:50:00,72.37,72.39,72.35,72.38,49900.0,45.7998,45.8125,45.7871,45.8061,49900.0
2014-06-23 15:55:00,72.39,72.45,72.33,72.35,291200.0,45.8125,45.8504,45.7745,45.7871,291200.0
2014-06-24 09:30:00,72.39,72.46,72.3,72.43,33400.0,45.8125,45.8568,45.7555,45.8378,33400.0
2014-06-24 09:35:00,72.43,72.47,72.31,72.36,16100.0,45.8378,45.8631,45.7618,45.7935,16100.0
2014-06-24 09:40:00,72.4,72.42,72.28,72.35,17100.0,45.8188,45.8314,45.7428,45.7871,17100.0
2014-06-24 09:45:00,72.37,72.38,72.27,72.27,21600.0,45.7998,45.8061,45.7365,45.7365,21600.0
2014-06-24 09:50:00,72.3,72.36,72.24,72.3,12700.0,45.7555,45.7935,45.7175,45.7555,12700.0
2014-06-24 09:55:00,72.32,72.42,72.32,72.4,12500.0,45.7682,45.8314,45.7682,45.8188,12500.0
2014-06-24 10:00:00,72.38,72.46,72.34,72.45,16100.0,45.8061,45.8568,45.7808,45.8504,16100.0
2014-06-24 10:05:00,72.45,72.45,72.36,72.41,10700.0,45.8504,45.8504,45.7935,45.8251,10700.0
2014-06-24 10:10:00,72.4,72.43,72.36,72.4,19600.0,45.8188,45.8378,45.7935,45.8188,19600.0
2014-06-24 10:15:00,72.42,72.46,72.39,72.45,21500.0,45.8314,45.8568,45.8125,45.8504,21500.0
2014-06-24 10:20:00,72.43,72.45,72.37,72.41,20800.0,45.8378,45.8504,45.7998,45.8251,20800.0
2014-06-24 10:25:00,72.4,72.48,72.37,72.44,26700.0,45.8188,45.8694,45.7998,45.8441,26700.0
2014-06-24 10:30:00,72.45,72.49,72.42,72.45,8900.0,45.8504,45.8757,45.8314,45.8504,8900.0
2014-06-24 10:35:00,72.45,72.53,72.45,72.51,25800.0,45.8504,45.9011,45.8504,45.8884,25800.0
2014-06-24 10:40:00,72.52,72.57,72.49,72.52,25100.0,45.8947,45.9264,45.8757,45.8947,25100.0
2014-06-24 10:45:00,72.51,72.55,72.42,72.45,25900.0,45.8884,45.9137,45.8314,45.8504,25900.0
2014-06-24 10:50:00,72.44,72.46,72.33,72.35,15200.0,45.8441,45.8568,45.7745,45.7871,15200.0
2014-06-24 10:55:00,72.36,72.44,72.34,72.34,32500.0,45.7935,45.8441,45.7808,45.7808,32500.0
2014-06-24 11:00:00,72.35,72.38,72.25,72.26,22500.0,45.7871,45.8061,45.7239,45.7302,22500.0
2014-06-24 11:05:00,72.27,72.28,72.2,72.24,14500.0,45.7365,45.7428,45.6922,45.7175,14500.0
2014-06-24 11:10:00,72.25,72.32,72.24,72.32,12600.0,45.7239,45.7682,45.7175,45.7682,12600.0
2014-06-24 11:15:00,72.32,72.36,72.27,72.35,18700.0,45.7682,45.7935,45.7365,45.7871,18700.0
2014-06-24 11:20:00,72.35,72.39,72.28,72.29,9000.0,45.7871,45.8125,45.7428,45.7492,9000.0
2014-06-24 11:25:00,72.29,72.36,72.29,72.35,17100.0,45.7492,45.7935,45.7492,45.7871,17100.0
2014-06-24 11:30:00,72.36,72.36,72.27,72.27,10600.0,45.7935,45.7935,45.7365,45.7365,10600.0
2014-06-24 11:35:00,72.27,72.35,72.26,72.31,14700.0,45.7365,45.7871,45.7302,45.7618,14700.0
2014-06-24 11:40:00,72.32,72.36,72.31,72.36,6400.0,45.7682,45.7935,45.7618,45.7935,6400.0
2014-06-24 11:45:00,72.36,72.4,72.34,72.37,19900.0,45.7935,45.8188,45.7808,45.7998,19900.0
2014-06-24 11:50:00,72.36,72.41,72.35,72.37,9600.0,45.7935,45.8251,45.7871,45.7998,9600.0
2014-06-24 11:55:00,72.37,72.4,72.35,72.4,7400.0,45.7998,45.8188,45.7871,45.8188,7400.0
2014-06-24 12:00:00,72.4,72.41,72.36,72.37,13200.0,45.8188,45.8251,45.7935,45.7998,13200.0
2014-06-24 12:05:00,72.37,72.41,72.34,72.4,17800.0,45.7998,45.8251,45.7808,45.8188,17800.0
2014-06-24 12:10:00,72.39,72.4,72.35,72.4,6500.0,45.8125,45.8188,45.7871,45.8188,6500.0
2014-06-24 12:15:00,72.4,72.41,72.32,72.32,13200.0,45.8188,45.8251,45.7682,45.7682,13200.0
2014-06-24 12:20:00,72.32,72.35,72.29,72.3,11000.0,45.7682,45.7871,45.7492,45.7555,11000.0
2014-06-24 12:25:00,72.29,72.32,72.27,72.32,10900.0,45.7492,45.7682,45.7365,45.7682,10900.0
2014-06-24 12:30:00,72.32,72.35,72.26,72.28,25500.0,45.7682,45.7871,45.7302,45.7428,25500.0
2014-06-24 12:35:00,72.3,72.32,72.24,72.24,17800.0,45.7555,45.7682,45.7175,45.7175,17800.0
2014-06-24 12:40:00,72.24,72.25,72.2,72.24,15200.0,45.7175,45.7239,45.6922,45.7175,15200.0
2014-06-24 12:45:00,72.25,72.29,72.23,72.25,14600.0,45.7239,45.7492,45.7112,45.7239,14600.0
2014-06-24 12:50:00,72.25,72.27,72.19,72.26,30600.0,45.7239,45.7365,45.6859,45.7302,30600.0
2014-06-24 12:55:00,72.26,72.29,72.22,72.29,9000.0,45.7302,45.7492,45.7049,45.7492,9000.0
2014-06-24 13:00:00,72.3,72.36,72.3,72.33,11400.0,45.7555,45.7935,45.7555,45.7745,11400.0
2014-06-24 13:05:00,72.33,72.35,72.3,72.33,9800.0,45.7745,45.7871,45.7555,45.7745,9800.0
2014-06-24 13:10:00,72.32,72.36,72.31,72.32,16100.0,45.7682,45.7935,45.7618,45.7682,16100.0
2014-06-24 13:15:00,72.32,72.36,72.31,72.36,19900.0,45.7682,45.7935,45.7618,45.7935,19900.0
2014-06-24 13:20:00,72.35,72.36,72.31,72.31,16000.0,45.7871,45.7935,45.7618,45.7618,16000.0
2014-06-24 13:25:00,72.32,72.36,72.32,72.35,13700.0,45.7682,45.7935,45.7682,45.7871,13700.0
2014-06-24 13:30:00,72.36,72.4,72.28,72.29,14100.0,45.7935,45.8188,45.7428,45.7492,14100.0
2014-06-24 13:35:00,72.28,72.31,72.26,72.31,7100.0,45.7428,45.7618,45.7302,45.7618,7100.0
2014-06-24 13:40:00,72.33,72.36,72.31,72.31,10300.0,45.7745,45.7935,45.7618,45.7618,10300.0
2014-06-24 13:45:00,72.33,72.35,72.33,72.33,11600.0,45.7745,45.7871,45.7745,45.7745,11600.0
2014-06-24 13:50:00,72.34,72.38,72.33,72.36,9300.0,45.7808,45.8061,45.7745,45.7935,9300.0
2014-06-24 13:55:00,72.37,72.41,72.36,72.4,14100.0,45.7998,45.8251,45.7935,45.8188,14100.0
2014-06-24 14:00:00,72.4,72.44,72.39,72.4,11700.0,45.8188,45.8441,45.8125,45.8188,11700.0
2014-06-24 14:05:00,72.39,72.41,72.37,72.4,8800.0,45.8125,45.8251,45.7998,45.8188,8800.0
2014-06-24 14:10:00,72.41,72.53,72.4,72.5,20100.0,45.8251,45.9011,45.8188,45.8821,20100.0
2014-06-24 14:15:00,72.49,72.53,72.46,72.46,10900.0,45.8757,45.9011,45.8568,45.8568,10900.0
2014-06-24 14:20:00,72.46,72.51,72.44,72.45,11500.0,45.8568,45.8884,45.8441,45.8504,11500.0
2014-06-24 14:25:00,72.45,72.47,72.43,72.46,13500.0,45.8504,45.8631,45.8378,45.8568,13500.0
2014-06-24 14:30:00,72.46,72.47,72.4,72.41,16900.0,45.8568,45.8631,45.8188,45.8251,16900.0
2014-06-24 14:35:00,72.4,72.47,72.4,72.46,16000.0,45.8188,45.8631,45.8188,45.8568,16000.0
2014-06-24 14:40:00,72.46,72.48,72.45,72.46,12100.0,45.8568,45.8694,45.8504,45.8568,12100.0
2014-06-24 14:45:00,72.46,72.48,72.42,72.47,14500.0,45.8568,45.8694,45.8314,45.8631,14500.0
2014-06-24 14:50:00,72.47,72.49,72.45,72.47,17600.0,45.8631,45.8757,45.8504,45.8631,17600.0
2014-06-24 14:55:00,72.47,72.5,72.45,72.47,17800.0,45.8631,45.8821,45.8504,45.8631,17800.0
2014-06-24 15:00:00,72.46,72.49,72.41,72.45,32300.0,45.8568,45.8757,45.8251,45.8504,32300.0
2014-06-24 15:05:00,72.46,72.46,72.38,72.4,16700.0,45.8568,45.8568,45.8061,45.8188,16700.0
2014-06-24 15:10:00,72.4,72.41,72.35,72.39,25900.0,45.8188,45.8251,45.7871,45.8125,25900.0
2014-06-24 15:15:00,72.4,72.44,72.38,72.38,18800.0,45.8188,45.8441,45.8061,45.8061,18800.0
2014-06-24 15:20:00,72.38,72.44,72.36,72.38,27600.0,45.8061,45.8441,45.7935,45.8061,27600.0
2014-06-24 15:25:00,72.37,72.42,72.35,72.37,22400.0,45.7998,45.8314,45.7871,45.7998,22400.0
2014-06-24 15:30:00,72.37,72.42,72.35,72.35,18000.0,45.7998,45.8314,45.7871,45.7871,18000.0
2014-06-24 15:35:00,72.35,72.39,72.31,72.37,28600.0,45.7871,45.8125,45.7618,45.7998,28600.0
2014-06-24 15:40:00,72.37,72.38,72.34,72.35,40500.0,45.7998,45.8061,45.7808,45.7871,40500.0
2014-06-24 15:45:00,72.36,72.37,72.3,72.34,76100.0,45.7935,45.7998,45.7555,45.7808,76100.0
2014-06-24 15:50:00,72.35,72.35,72.31,72.35,67000.0,45.7871,45.7871,45.7618,45.7871,67000.0
2014-06-24 15:55:00,72.35,72.43,72.33,72.36,102900.0,45.7871,45.8378,45.7745,45.7935,102900.0
2014-06-25 09:30:00,72.22,72.57,72.12,72.57,57700.0,45.7049,45.9264,45.6416,45.9264,57700.0
2014-06-25 09:35:00,72.57,72.6,72.43,72.52,20500.0,45.9264,45.9454,45.8378,45.8947,20500.0
2014-06-25 09:40:00,72.55,72.62,72.42,72.42,61900.0,45.9137,45.958,45.8314,45.8314,61900.0
2014-06-25 09:45:00,72.41,72.6,72.41,72.54,38200.0,45.8251,45.9454,45.8251,45.9074,38200.0
2014-06-25 09:50:00,72.51,72.66,72.51,72.66,64600.0,45.8884,45.9833,45.8884,45.9833,64600.0
2014-06-25 09:55:00,72.65,72.73,72.61,72.67,18300.0,45.977,46.0276,45.9517,45.9897,18300.0
2014-06-25 10:00:00,72.72,72.74,72.64,72.67,16200.0,46.0213,46.034,45.9707,45.9897,16200.0
2014-06-25 10:05:00,72.66,72.77,72.59,72.62,22200.0,45.9833,46.0529,45.939,45.958,22200.0
2014-06-25 10:10:00,72.61,72.66,72.48,72.49,18200.0,45.9517,45.9833,45.8694,45.8757,18200.0
2014-06-25 10:15:00,72.5,72.71,72.5,72.69,10900.0,45.8821,46.015,45.8821,46.0023,10900.0
2014-06-25 10:20:00,72.69,72.69,72.58,72.62,17100.0,46.0023,46.0023,45.9327,45.958,17100.0
2014-06-25 10:25:00,72.62,72.72,72.58,72.7,19500.0,45.958,46.0213,45.9327,46.0086,19500.0
2014-06-25 10:30:00,72.7,72.75,72.65,72.75,26300.0,46.0086,46.0403,45.977,46.0403,26300.0
2014-06-25 10:35:00,72.76,72.78,72.65,72.74,25700.0,46.0466,46.0593,45.977,46.034,25700.0
2014-06-25 10:40:00,72.74,72.8,72.73,72.79,11200.0,46.034,46.0719,46.0276,46.0656,11200.0
2014-06-25 10:45:00,72.79,72.79,72.73,72.74,11600.0,46.0656,46.0656,46.0276,46.034,11600.0
2014-06-25 10:50:00,72.74,72.75,72.69,72.75,13800.0,46.034,46.0403,46.0023,46.0403,13800.0
2014-06-25 10:55:00,72.76,72.79,72.71,72.74,14100.0,46.0466,46.0656,46.015,46.034,14100.0
2014-06-25 11:00:00,72.73,72.75,72.65,72.66,12200.0,46.0276,46.0403,45.977,45.9833,12200.0
2014-06-25 11:05:00,72.65,72.76,72.63,72.67,27800.0,45.977,46.0466,45.9643,45.9897,27800.0
2014-06-25 11:10:00,72.67,72.75,72.67,72.68,19000.0,45.9897,46.0403,45.9897,45.996,19000.0
2014-06-25 11:15:00,72.69,72.77,72.53,72.67,67900.0,46.0023,46.0529,45.9011,45.9897,67900.0
2014-06-25 11:20:00,72.68,72.7,72.63,72.63,81000.0,45.996,46.0086,45.9643,45.9643,81000.0
2014-06-25 11:25:00,72.63,72.73,72.62,72.73,19500.0,45.9643,46.0276,45.958,46.0276,19500.0
2014-06-25 11:30:00,72.73,72.77,72.69,72.71,51400.0,46.0276,46.0529,46.0023,46.015,51400.0
2014-06-25 11:35:00,72.71,72.8,72.64,72.77,42200.0,46.015,46.0719,45.9707,46.0529,42200.0
2014-06-25 11:40:00,72.76,72.9,72.76,72.9,29700.0,46.0466,46.1352,46.0466,46.1352,29700.0
2014-06-25 11:45:00,72.9,72.95,72.82,72.92,58400.0,46.1352,46.1669,46.0846,46.1479,58400.0
2014-06-25 11:50:00,72.92,73.03,72.91,72.99,57700.0,46.1479,46.2175,46.1415,46.1922,57700.0
2014-06-25 11:55:00,72.99,73.0,72.94,72.99,29000.0,46.1922,46.1985,46.1605,46.1922,29000.0
2014-06-25 12:00:00,72.96,73.05,72.96,73.02,24000.0,46.1732,46.2301,46.1732,46.2112,24000.0
2014-06-25 12:05:00,73.02,73.07,72.98,73.07,21800.0,46.2112,46.2428,46.1858,46.2428,21800.0
2014-06-25 12:10:00,73.06,73.07,73.0,73.0,19400.0,46.2365,46.2428,46.1985,46.1985,19400.0
2014-06-25 12:15:00,73.0,73.03,72.99,73.01,24200.0,46.1985,46.2175,46.1922,46.2048,24200.0
2014-06-25 12:20:00,73.01,73.06,73.0,73.0,26300.0,46.2048,46.2365,46.1985,46.1985,26300.0
2014-06-25 12:25:00,73.01,73.09,73.01,73.08,25800.0,46.2048,46.2555,46.2048,46.2491,25800.0
2014-06-25 12:30:00,73.07,73.11,73.04,73.09,26100.0,46.2428,46.2681,46.2238,46.2555,26100.0
2014-06-25 12:35:00,73.09,73.09,73.06,73.08,12900.0,46.2555,46.2555,46.2365,46.2491,12900.0
2014-06-25 12:40:00,73.07,73.08,73.03,73.03,15300.0,46.2428,46.2491,46.2175,46.2175,15300.0
2014-06-25 12:45:00,73.03,73.06,73.02,73.02,11200.0,46.2175,46.2365,46.2112,46.2112,11200.0
2014-06-25 12:50:00,73.01,73.05,73.0,73.03,16000.0,46.2048,46.2301,46.1985,46.2175,16000.0
2014-06-25 12:55:00,73.04,73.06,72.9,72.93,24100.0,46.2238,46.2365,46.1352,46.1542,24100.0
2014-06-25 13:00:00,72.95,72.96,72.9,72.93,19700.0,46.1669,46.1732,46.1352,46.1542,19700.0
2014-06-25 13:05:00,72.93,72.93,72.89,72.89,10600.0,46.1542,46.1542,46.1289,46.1289,10600.0
2014-06-25 13:10:00,72.88,72.93,72.87,72.93,19700.0,46.1226,46.1542,46.1162,46.1542,19700.0
2014-06-25 13:15:00,72.93,72.93,72.86,72.88,16700.0,46.1542,46.1542,46.1099,46.1226,16700.0
2014-06-25 13:20:00,72.88,72.89,72.85,72.85,7800.0,46.1226,46.1289,46.1036,46.1036,7800.0
2014-06-25 13:25:00,72.85,72.9,72.81,72.81,49200.0,46.1036,46.1352,46.0783,46.0783,49200.0
2014-06-25 13:30:00,72.81,72.82,72.78,72.81,9900.0,46.0783,46.0846,46.0593,46.0783,9900.0
2014-06-25 13:35:00,72.81,72.81,72.75,72.78,13400.0,46.0783,46.0783,46.0403,46.0593,13400.0
2014-06-25 13:40:00,72.76,72.79,72.75,72.76,22700.0,46.0466,46.0656,46.0403,46.0466,22700.0
2014-06-25 13:45:00,72.75,72.79,72.74,72.79,25500.0,46.0403,46.0656,46.034,46.0656,25500.0
2014-06-25 13:50:00,72.78,72.82,72.78,72.81,14100.0,46.0593,46.0846,46.0593,46.0783,14100.0
2014-06-25 13:55:00,72.81,72.89,72.81,72.88,21600.0,46.0783,46.1289,46.0783,46.1226,21600.0
2014-06-25 14:00:00,72.88,73.0,72.88,72.98,24400.0,46.1226,46.1985,46.1226,46.1858,24400.0
2014-06-25 14:05:00,72.96,72.98,72.92,72.96,16500.0,46.1732,46.1858,46.1479,46.1732,16500.0
2014-06-25 14:10:00,72.96,73.0,72.95,72.98,17700.0,46.1732,46.1985,46.1669,46.1858,17700.0
2014-06-25 14:15:00,72.97,72.98,72.91,72.94,18700.0,46.1795,46.1858,46.1415,46.1605,18700.0
2014-06-25 14:20:00,72.94,72.98,72.94,72.97,12800.0,46.1605,46.1858,46.1605,46.1795,12800.0
2014-06-25 14:25:00,72.98,73.02,72.95,73.01,21800.0,46.1858,46.2112,46.1669,46.2048,21800.0
2014-06-25 14:30:00,73.01,73.01,72.96,72.97,18300.0,46.2048,46.2048,46.1732,46.1795,18300.0
2014-06-25 14:35:00,72.96,73.01,72.94,73.01,12800.0,46.1732,46.2048,46.1605,46.2048,12800.0
2014-06-25 14:40:00,73.0,73.0,72.97,72.98,17000.0,46.1985,46.1985,46.1795,46.1858,17000.0
2014-06-25 14:45:00,72.99,73.02,72.97,73.02,17700.0,46.1922,46.2112,46.1795,46.2112,17700.0
2014-06-25 14:50:00,73.02,73.04,72.99,73.04,30500.0,46.2112,46.2238,46.1922,46.2238,30500.0
2014-06-25 14:55:00,73.04,73.05,73.0,73.02,18100.0,46.2238,46.2301,46.1985,46.2112,18100.0
2014-06-25 15:00:00,73.02,73.03,72.99,72.99,16600.0,46.2112,46.2175,46.1922,46.1922,16600.0
2014-06-25 15:05:00,72.99,73.05,72.98,73.05,14000.0,46.1922,46.2301,46.1858,46.2301,14000.0
2014-06-25 15:10:00,73.04,73.08,73.03,73.07,25200.0,46.2238,46.2491,46.2175,46.2428,25200.0
2014-06-25 15:15:00,73.07,73.09,73.06,73.08,25000.0,46.2428,46.2555,46.2365,46.2491,25000.0
2014-06-25 15:20:00,73.07,73.11,73.07,73.07,22600.0,46.2428,46.2681,46.2428,46.2428,22600.0
2014-06-25 15:25:00,73.07,73.09,73.06,73.09,24200.0,46.2428,46.2555,46.2365,46.2555,24200.0
2014-06-25 15:30:00,73.09,73.11,73.05,73.06,33600.0,46.2555,46.2681,46.2301,46.2365,33600.0
2014-06-25 15:35:00,73.07,73.07,73.03,73.04,24700.0,46.2428,46.2428,46.2175,46.2238,24700.0
2014-06-25 15:40:00,73.03,73.05,73.01,73.03,27300.0,46.2175,46.2301,46.2048,46.2175,27300.0
2014-06-25 15:45:00,73.03,73.07,73.0,73.06,67300.0,46.2175,46.2428,46.1985,46.2365,67300.0
2014-06-25 15:50:00,73.06,73.07,73.01,73.01,42200.0,46.2365,46.2428,46.2048,46.2048,42200.0
2014-06-25 15:55:00,73.01,73.11,73.01,73.04,115000.0,46.2048,46.2681,46.2048,46.2238,115000.0
2014-06-26 09:30:00,72.91,73.12,72.85,72.89,65900.0,46.1415,46.2744,46.1036,46.1289,65900.0
2014-06-26 09:35:00,72.93,73.03,72.88,72.98,43700.0,46.1542,46.2175,46.1226,46.1858,43700.0
2014-06-26 09:40:00,72.97,73.0,72.92,72.94,63600.0,46.1795,46.1985,46.1479,46.1605,63600.0
2014-06-26 09:45:00,72.93,73.04,72.9,72.95,50800.0,46.1542,46.2238,46.1352,46.1669,50800.0
2014-06-26 09:50:00,72.94,72.97,72.83,72.92,57300.0,46.1605,46.1795,46.0909,46.1479,57300.0
2014-06-26 09:55:00,72.9,72.96,72.81,72.85,36300.0,46.1352,46.1732,46.0783,46.1036,36300.0
2014-06-26 10:00:00,72.83,72.94,72.78,72.82,50200.0,46.0909,46.1605,46.0593,46.0846,50200.0
2014-06-26 10:05:00,72.82,72.86,72.76,72.8,58800.0,46.0846,46.1099,46.0466,46.0719,58800.0
2014-06-26 10:10:00,72.79,72.86,72.75,72.82,133900.0,46.0656,46.1099,46.0403,46.0846,133900.0
2014-06-26 10:15:00,72.83,72.88,72.83,72.86,79800.0,46.0909,46.1226,46.0909,46.1099,79800.0
2014-06-26 10:20:00,72.86,72.88,72.79,72.8,142900.0,46.1099,46.1226,46.0656,46.0719,142900.0
2014-06-26 10:25:00,72.8,72.86,72.79,72.84,29600.0,46.0719,46.1099,46.0656,46.0972,29600.0
2014-06-26 10:30:00,72.85,72.93,72.83,72.93,18600.0,46.1036,46.1542,46.0909,46.1542,18600.0
2014-06-26 10:35:00,72.92,72.96,72.9,72.91,14600.0,46.1479,46.1732,46.1352,46.1415,14600.0
2014-06-26 10:40:00,72.9,72.94,72.87,72.9,16500.0,46.1352,46.1605,46.1162,46.1352,16500.0
2014-06-26 10:45:00,72.91,72.91,72.82,72.86,12400.0,46.1415,46.1415,46.0846,46.1099,12400.0
2014-06-26 10:50:00,72.87,72.96,72.85,72.95,21100.0,46.1162,46.1732,46.1036,46.1669,21100.0
2014-06-26 10:55:00,72.96,72.97,72.95,72.96,28900.0,46.1732,46.1795,46.1669,46.1732,28900.0
2014-06-26 11:00:00,72.97,72.98,72.92,72.97,43400.0,46.1795,46.1858,46.1479,46.1795,43400.0
2014-06-26 11:05:00,72.98,73.11,72.98,73.11,18400.0,46.1858,46.2681,46.1858,46.2681,18400.0
2014-06-26 11:10:00,73.11,73.18,73.1,73.17,34300.0,46.2681,46.3124,46.2618,46.3061,34300.0
2014-06-26 11:15:00,73.17,73.2,73.05,73.06,16100.0,46.3061,46.3251,46.2301,46.2365,16100.0
2014-06-26 11:20:00,73.07,73.07,72.98,73.01,11000.0,46.2428,46.2428,46.1858,46.2048,11000.0
2014-06-26 11:25:00,73.01,73.04,72.99,73.01,13200.0,46.2048,46.2238,46.1922,46.2048,13200.0
2014-06-26 11:30:00,73.0,73.0,72.91,72.92,26300.0,46.1985,46.1985,46.1415,46.1479,26300.0
2014-06-26 11:35:00,72.93,72.95,72.89,72.89,35200.0,46.1542,46.1669,46.1289,46.1289,35200.0
2014-06-26 11:40:00,72.89,72.94,72.89,72.91,16200.0,46.1289,46.1605,46.1289,46.1415,16200.0
2014-06-26 11:45:00,72.91,72.92,72.89,72.89,9500.0,46.1415,46.1479,46.1289,46.1289,9500.0
2014-06-26 11:50:00,72.91,72.94,72.88,72.9,6900.0,46.1415,46.1605,46.1226,46.1352,6900.0
2014-06-26 11:55:00,72.89,72.9,72.85,72.88,11100.0,46.1289,46.1352,46.1036,46.1226,11100.0
2014-06-26 12:00:00,72.89,72.91,72.85,72.91,7700.0,46.1289,46.1415,46.1036,46.1415,7700.0
2014-06-26 12:05:00,72.92,72.98,72.91,72.97,7900.0,46.1479,46.1858,46.1415,46.1795,7900.0
2014-06-26 12:10:00,72.97,72.97,72.87,72.88,10500.0,46.1795,46.1795,46.1162,46.1226,10500.0
2014-06-26 12:15:00,72.89,72.89,72.86,72.89,6100.0,46.1289,46.1289,46.1099,46.1289,6100.0
2014-06-26 12:20:00,72.89,72.93,72.87,72.92,5000.0,46.1289,46.1542,46.1162,46.1479,5000.0
2014-06-26 12:25:00,72.92,72.94,72.86,72.93,14300.0,46.1479,46.1605,46.1099,46.1542,14300.0
2014-06-26 12:30:00,72.93,72.95,72.91,72.94,12000.0,46.1542,46.1669,46.1415,46.1605,12000.0
2014-06-26 12:35:00,72.94,72.96,72.92,72.93,11600.0,46.1605,46.1732,46.1479,46.1542,11600.0
2014-06-26 12:40:00,72.91,72.93,72.91,72.93,6400.0,46.1415,46.1542,46.1415,46.1542,6400.0
2014-06-26 12:45:00,72.92,72.98,72.9,72.98,9700.0,46.1479,46.1858,46.1352,46.1858,9700.0
2014-06-26 12:50:00,72.97,72.97,72.95,72.95,3700.0,46.1795,46.1795,46.1669,46.1669,3700.0
2014-06-26 12:55:00,72.96,72.99,72.92,72.94,32500.0,46.1732,46.1922,46.1479,46.1605,32500.0
2014-06-26 13:00:00,72.93,73.01,72.92,73.01,10700.0,46.1542,46.2048,46.1479,46.2048,10700.0
2014-06-26 13:05:00,73.01,73.05,72.97,73.05,8400.0,46.2048,46.2301,46.1795,46.2301,8400.0
2014-06-26 13:10:00,73.05,73.05,72.98,72.98,7600.0,46.2301,46.2301,46.1858,46.1858,7600.0
2014-06-26 13:15:00,72.99,73.05,72.98,73.0,6700.0,46.1922,46.2301,46.1858,46.1985,6700.0
2014-06-26 13:20:00,73.0,73.08,73.0,73.06,14000.0,46.1985,46.2491,46.1985,46.2365,14000.0
2014-06-26 13:25:00,73.05,73.09,73.02,73.04,12300.0,46.2301,46.2555,46.2112,46.2238,12300.0
2014-06-26 13:30:00,73.05,73.05,73.02,73.02,7100.0,46.2301,46.2301,46.2112,46.2112,7100.0
2014-06-26 13:35:00,73.02,73.08,73.02,73.06,14900.0,46.2112,46.2491,46.2112,46.2365,14900.0
2014-06-26 13:40:00,73.06,73.07,73.03,73.03,8300.0,46.2365,46.2428,46.2175,46.2175,8300.0
2014-06-26 13:45:00,73.04,73.07,73.02,73.07,14300.0,46.2238,46.2428,46.2112,46.2428,14300.0
2014-06-26 13:50:00,73.07,73.07,73.03,73.07,9000.0,46.2428,46.2428,46.2175,46.2428,9000.0
2014-06-26 13:55:00,73.05,73.05,73.02,73.03,11400.0,46.2301,46.2301,46.2112,46.2175,11400.0
2014-06-26 14:00:00,73.04,73.09,73.04,73.09,10500.0,46.2238,46.2555,46.2238,46.2555,10500.0
2014-06-26 14:05:00,73.09,73.11,73.05,73.07,22100.0,46.2555,46.2681,46.2301,46.2428,22100.0
2014-06-26 14:10:00,73.06,73.09,73.03,73.06,10400.0,46.2365,46.2555,46.2175,46.2365,10400.0
2014-06-26 14:15:00,73.05,73.11,73.05,73.09,10400.0,46.2301,46.2681,46.2301,46.2555,10400.0
2014-06-26 14:20:00,73.09,73.1,73.07,73.08,5400.0,46.2555,46.2618,46.2428,46.2491,5400.0
2014-06-26 14:25:00,73.07,73.08,73.05,73.05,6400.0,46.2428,46.2491,46.2301,46.2301,6400.0
2014-06-26 14:30:00,73.05,73.05,73.0,73.05,5900.0,46.2301,46.2301,46.1985,46.2301,5900.0
2014-06-26 14:35:00,73.05,73.08,73.02,73.06,13700.0,46.2301,46.2491,46.2112,46.2365,13700.0
2014-06-26 14:40:00,73.06,73.06,73.04,73.05,5200.0,46.2365,46.2365,46.2238,46.2301,5200.0
2014-06-26 14:45:00,73.05,73.1,73.02,73.02,31800.0,46.2301,46.2618,46.2112,46.2112,31800.0
2014-06-26 14:50:00,73.03,73.04,73.02,73.04,17800.0,46.2175,46.2238,46.2112,46.2238,17800.0
2014-06-26 14:55:00,73.03,73.04,73.01,73.03,12800.0,46.2175,46.2238,46.2048,46.2175,12800.0
2014-06-26 15:00:00,73.03,73.08,73.03,73.08,15300.0,46.2175,46.2491,46.2175,46.2491,15300.0
2014-06-26 15:05:00,73.07,73.16,73.07,73.15,25200.0,46.2428,46.2998,46.2428,46.2934,25200.0
2014-06-26 15:10:00,73.15,73.16,73.13,73.14,20800.0,46.2934,46.2998,46.2808,46.2871,20800.0
2014-06-26 15:15:00,73.15,73.17,73.13,73.15,23600.0,46.2934,46.3061,46.2808,46.2934,23600.0
2014-06-26 15:20:00,73.15,73.15,73.12,73.13,15300.0,46.2934,46.2934,46.2744,46.2808,15300.0
2014-06-26 15:25:00,73.13,73.17,73.13,73.15,28600.0,46.2808,46.3061,46.2808,46.2934,28600.0
2014-06-26 15:30:00,73.15,73.21,73.15,73.2,31900.0,46.2934,46.3314,46.2934,46.3251,31900.0
2014-06-26 15:35:00,73.2,73.2,73.12,73.12,16900.0,46.3251,46.3251,46.2744,46.2744,16900.0
2014-06-26 15:40:00,73.12,73.17,73.11,73.12,28200.0,46.2744,46.3061,46.2681,46.2744,28200.0
2014-06-26 15:45:00,73.13,73.2,73.13,73.2,41000.0,46.2808,46.3251,46.2808,46.3251,41000.0
2014-06-26 15:50:00,73.2,73.2,73.17,73.18,30900.0,46.3251,46.3251,46.3061,46.3124,30900.0
2014-06-26 15:55:00,73.19,73.19,73.15,73.17,52300.0,46.3187,46.3187,46.2934,46.3061,52300.0
2014-06-27 09:30:00,72.89,73.12,72.72,72.8,40400.0,46.1289,46.2744,46.0213,46.0719,40400.0
2014-06-27 09:35:00,72.82,72.95,72.8,72.92,6100.0,46.0846,46.1669,46.0719,46.1479,6100.0
2014-06-27 09:40:00,72.9,72.94,72.78,72.79,9400.0,46.1352,46.1605,46.0593,46.0656,9400.0
2014-06-27 09:45:00,72.84,72.97,72.84,72.9,8400.0,46.0972,46.1795,46.0972,46.1352,8400.0
2014-06-27 09:50:00,72.9,73.0,72.88,72.97,8800.0,46.1352,46.1985,46.1226,46.1795,8800.0
2014-06-27 09:55:00,72.94,73.04,72.89,72.93,12600.0,46.1605,46.2238,46.1289,46.1542,12600.0
2014-06-27 10:00:00,72.94,73.04,72.94,72.98,12500.0,46.1605,46.2238,46.1605,46.1858,12500.0
2014-06-27 10:05:00,72.98,73.01,72.93,72.95,9700.0,46.1858,46.2048,46.1542,46.1669,9700.0
2014-06-27 10:10:00,72.96,73.1,72.94,73.03,16100.0,46.1732,46.2618,46.1605,46.2175,16100.0
2014-06-27 10:15:00,73.02,73.12,73.0,73.11,13100.0,46.2112,46.2744,46.1985,46.2681,13100.0
2014-06-27 10:20:00,73.11,73.23,73.08,73.13,19800.0,46.2681,46.3441,46.2491,46.2808,19800.0
2014-06-27 10:25:00,73.14,73.2,73.09,73.2,8700.0,46.2871,46.3251,46.2555,46.3251,8700.0
2014-06-27 10:30:00,73.23,73.25,73.16,73.21,6600.0,46.3441,46.3567,46.2998,46.3314,6600.0
2014-06-27 10:35:00,73.18,73.21,73.16,73.17,4500.0,46.3124,46.3314,46.2998,46.3061,4500.0
2014-06-27 10:40:00,73.18,73.26,73.18,73.24,19300.0,46.3124,46.363,46.3124,46.3504,19300.0
2014-06-27 10:45:00,73.25,73.35,73.25,73.29,27700.0,46.3567,46.42,46.3567,46.382,27700.0
2014-06-27 10:50:00,73.3,73.49,73.3,73.48,58400.0,46.3884,46.5086,46.3884,46.5023,58400.0
2014-06-27 10:55:00,73.49,73.58,73.48,73.5,42700.0,46.5086,46.5656,46.5023,46.5149,42700.0
2014-06-27 11:00:00,73.5,73.52,73.46,73.46,33000.0,46.5149,46.5276,46.4896,46.4896,33000.0
2014-06-27 11:05:00,73.46,73.48,73.41,73.41,14300.0,46.4896,46.5023,46.458,46.458,14300.0
2014-06-27 11:10:00,73.42,73.46,73.34,73.45,18000.0,46.4643,46.4896,46.4137,46.4833,18000.0
2014-06-27 11:15:00,73.47,73.48,73.36,73.41,23000.0,46.4959,46.5023,46.4263,46.458,23000.0
2014-06-27 11:20:00,73.43,73.5,73.43,73.48,19200.0,46.4706,46.5149,46.4706,46.5023,19200.0
2014-06-27 11:25:00,73.48,73.53,73.48,73.53,20300.0,46.5023,46.5339,46.5023,46.5339,20300.0
2014-06-27 11:30:00,73.53,73.53,73.45,73.48,35700.0,46.5339,46.5339,46.4833,46.5023,35700.0
2014-06-27 11:35:00,73.48,73.59,73.46,73.56,31900.0,46.5023,46.5719,46.4896,46.5529,31900.0
2014-06-27 11:40:00,73.57,73.6,73.53,73.55,16900.0,46.5592,46.5782,46.5339,46.5466,16900.0
2014-06-27 11:45:00,73.55,73.62,73.54,73.62,20200.0,46.5466,46.5909,46.5402,46.5909,20200.0
2014-06-27 11:50:00,73.61,73.61,73.55,73.56,20800.0,46.5845,46.5845,46.5466,46.5529,20800.0
2014-06-27 11:55:00,73.56,73.58,73.53,73.57,23200.0,46.5529,46.5656,46.5339,46.5592,23200.0
2014-06-27 12:00:00,73.58,73.62,73.55,73.55,16300.0,46.5656,46.5909,46.5466,46.5466,16300.0
2014-06-27 12:05:00,73.55,73.6,73.53,73.58,9200.0,46.5466,46.5782,46.5339,46.5656,9200.0
2014-06-27 12:10:00,73.59,73.62,73.55,73.57,6400.0,46.5719,46.5909,46.5466,46.5592,6400.0
2014-06-27 12:15:00,73.57,73.59,73.52,73.56,10600.0,46.5592,46.5719,46.5276,46.5529,10600.0
2014-06-27 12:20:00,73.56,73.56,73.45,73.45,14300.0,46.5529,46.5529,46.4833,46.4833,14300.0
2014-06-27 12:25:00,73.45,73.47,73.43,73.43,10700.0,46.4833,46.4959,46.4706,46.4706,10700.0
2014-06-27 12:30:00,73.44,73.48,73.44,73.46,9400.0,46.477,46.5023,46.477,46.4896,9400.0
2014-06-27 12:35:00,73.46,73.47,73.44,73.45,31800.0,46.4896,46.4959,46.477,46.4833,31800.0
2014-06-27 12:40:00,73.44,73.48,73.43,73.46,14800.0,46.477,46.5023,46.4706,46.4896,14800.0
2014-06-27 12:45:00,73.46,73.46,73.42,73.43,9000.0,46.4896,46.4896,46.4643,46.4706,9000.0
2014-06-27 12:50:00,73.42,73.42,73.39,73.39,25100.0,46.4643,46.4643,46.4453,46.4453,25100.0
2014-06-27 12:55:00,73.39,73.47,73.39,73.47,12600.0,46.4453,46.4959,46.4453,46.4959,12600.0
2014-06-27 13:00:00,73.47,73.5,73.45,73.49,14700.0,46.4959,46.5149,46.4833,46.5086,14700.0
2014-06-27 13:05:00,73.5,73.58,73.45,73.45,9100.0,46.5149,46.5656,46.4833,46.4833,9100.0
2014-06-27 13:10:00,73.46,73.55,73.44,73.55,10600.0,46.4896,46.5466,46.477,46.5466,10600.0
2014-06-27 13:15:00,73.55,73.56,73.41,73.47,19500.0,46.5466,46.5529,46.458,46.4959,19500.0
2014-06-27 13:20:00,73.46,73.55,73.44,73.55,6500.0,46.4896,46.5466,46.477,46.5466,6500.0
2014-06-27 13:25:00,73.55,73.55,73.47,73.51,10900.0,46.5466,46.5466,46.4959,46.5213,10900.0
2014-06-27 13:30:00,73.51,73.55,73.49,73.54,13100.0,46.5213,46.5466,46.5086,46.5402,13100.0
2014-06-27 13:35:00,73.53,73.54,73.48,73.51,9300.0,46.5339,46.5402,46.5023,46.5213,9300.0
2014-06-27 13:40:00,73.54,73.6,73.51,73.59,14700.0,46.5402,46.5782,46.5213,46.5719,14700.0
2014-06-27 13:45:00,73.57,73.63,73.53,73.62,16900.0,46.5592,46.5972,46.5339,46.5909,16900.0
2014-06-27 13:50:00,73.61,73.65,73.57,73.64,17600.0,46.5845,46.6099,46.5592,46.6035,17600.0
2014-06-27 13:55:00,73.64,73.67,73.59,73.66,12300.0,46.6035,46.6225,46.5719,46.6162,12300.0
2014-06-27 14:00:00,73.65,73.72,73.65,73.72,17400.0,46.6099,46.6542,46.6099,46.6542,17400.0
2014-06-27 14:05:00,73.72,73.79,73.71,73.77,48800.0,46.6542,46.6985,46.6478,46.6858,48800.0
2014-06-27 14:10:00,73.76,73.78,73.72,73.75,19800.0,46.6795,46.6921,46.6542,46.6731,19800.0
2014-06-27 14:15:00,73.75,73.8,73.73,73.8,15700.0,46.6731,46.7048,46.6605,46.7048,15700.0
2014-06-27 14:20:00,73.8,73.83,73.79,73.81,26300.0,46.7048,46.7238,46.6985,46.7111,26300.0
2014-06-27 14:25:00,73.81,73.86,73.81,73.85,45500.0,46.7111,46.7428,46.7111,46.7364,45500.0
2014-06-27 14:30:00,73.84,73.88,73.84,73.87,25500.0,46.7301,46.7554,46.7301,46.7491,25500.0
2014-06-27 14:35:00,73.86,73.86,73.79,73.79,14400.0,46.7428,46.7428,46.6985,46.6985,14400.0
2014-06-27 14:40:00,73.79,73.83,73.78,73.81,17900.0,46.6985,46.7238,46.6921,46.7111,17900.0
2014-06-27 14:45:00,73.82,73.82,73.78,73.81,15300.0,46.7174,46.7174,46.6921,46.7111,15300.0
2014-06-27 14:50:00,73.81,73.81,73.77,73.78,17100.0,46.7111,46.7111,46.6858,46.6921,17100.0
2014-06-27 14:55:00,73.79,73.79,73.69,73.7,16300.0,46.6985,46.6985,46.6352,46.6415,16300.0
2014-06-27 15:00:00,73.7,73.73,73.68,73.72,14700.0,46.6415,46.6605,46.6288,46.6542,14700.0
2014-06-27 15:05:00,73.72,73.75,73.7,73.73,10900.0,46.6542,46.6731,46.6415,46.6605,10900.0
2014-06-27 15:10:00,73.73,73.73,73.65,73.72,16500.0,46.6605,46.6605,46.6099,46.6542,16500.0
2014-06-27 15:15:00,73.71,73.71,73.63,73.65,7600.0,46.6478,46.6478,46.5972,46.6099,7600.0
2014-06-27 15:20:00,73.65,73.68,73.63,73.64,11300.0,46.6099,46.6288,46.5972,46.6035,11300.0
2014-06-27 15:25:00,73.64,73.69,73.64,73.66,22100.0,46.6035,46.6352,46.6035,46.6162,22100.0
2014-06-27 15:30:00,73.66,73.74,73.66,73.72,34500.0,46.6162,46.6668,46.6162,46.6542,34500.0
2014-06-27 15:35:00,73.72,73.75,73.71,73.73,20400.0,46.6542,46.6731,46.6478,46.6605,20400.0
2014-06-27 15:40:00,73.73,73.75,73.71,73.72,36900.0,46.6605,46.6731,46.6478,46.6542,36900.0
2014-06-27 15:45:00,73.72,73.73,73.66,73.67,54300.0,46.6542,46.6605,46.6162,46.6225,54300.0
2014-06-27 15:50:00,73.67,73.68,73.64,73.64,58100.0,46.6225,46.6288,46.6035,46.6035,58100.0
2014-06-27 15:55:00,73.64,73.7,73.63,73.69,86800.0,46.6035,46.6415,46.5972,46.6352,86800.0
2014-06-30 09:30:00,73.77,73.79,73.53,73.74,49300.0,46.6858,46.6985,46.5339,46.6668,49300.0
2014-06-30 09:35:00,73.73,73.75,73.62,73.67,51300.0,46.6605,46.6731,46.5909,46.6225,51300.0
2014-06-30 09:40:00,73.67,73.75,73.63,73.65,24400.0,46.6225,46.6731,46.5972,46.6099,24400.0
2014-06-30 09:45:00,73.64,73.66,73.58,73.62,30000.0,46.6035,46.6162,46.5656,46.5909,30000.0
2014-06-30 09:50:00,73.62,73.65,73.54,73.6,30400.0,46.5909,46.6099,46.5402,46.5782,30400.0
2014-06-30 09:55:00,73.61,73.7,73.59,73.7,24400.0,46.5845,46.6415,46.5719,46.6415,24400.0
2014-06-30 10:00:00,73.7,73.88,73.7,73.88,48700.0,46.6415,46.7554,46.6415,46.7554,48700.0
2014-06-30 10:05:00,73.89,73.99,73.84,73.85,46900.0,46.7617,46.825,46.7301,46.7364,46900.0
2014-06-30 10:10:00,73.84,73.96,73.84,73.95,27000.0,46.7301,46.806,46.7301,46.7997,27000.0
2014-06-30 10:15:00,73.95,74.06,73.93,74.06,105900.0,46.7997,46.8693,46.7871,46.8693,105900.0
2014-06-30 10:20:00,74.06,74.16,74.04,74.09,72400.0,46.8693,46.9326,46.8567,46.8883,72400.0
2014-06-30 10:25:00,74.1,74.13,74.05,74.13,20300.0,46.8946,46.9136,46.863,46.9136,20300.0
2014-06-30 10:30:00,74.13,74.13,74.03,74.06,24700.0,46.9136,46.9136,46.8503,46.8693,24700.0
2014-06-30 10:35:00,74.06,74.06,73.94,74.05,18600.0,46.8693,46.8693,46.7934,46.863,18600.0
2014-06-30 10:40:00,74.05,74.07,74.0,74.02,17700.0,46.863,46.8757,46.8314,46.844,17700.0
2014-06-30 10:45:00,74.02,74.07,73.98,74.0,14500.0,46.844,46.8757,46.8187,46.8314,14500.0
2014-06-30 10:50:00,73.99,74.04,73.97,73.98,14100.0,46.825,46.8567,46.8124,46.8187,14100.0
2014-06-30 10:55:00,73.97,73.97,73.91,73.93,14500.0,46.8124,46.8124,46.7744,46.7871,14500.0
2014-06-30 11:00:00,73.94,73.95,73.89,73.94,20900.0,46.7934,46.7997,46.7617,46.7934,20900.0
2014-06-30 11:05:00,73.93,73.93,73.87,73.9,14900.0,46.7871,46.7871,46.7491,46.7681,14900.0
2014-06-30 11:10:00,73.89,73.97,73.89,73.95,25600.0,46.7617,46.8124,46.7617,46.7997,25600.0
2014-06-30 11:15:00,73.95,74.01,73.95,73.99,24900.0,46.7997,46.8377,46.7997,46.825,24900.0
2014-06-30 11:20:00,73.98,74.01,73.94,73.95,21400.0,46.8187,46.8377,46.7934,46.7997,21400.0
2014-06-30 11:25:00,73.95,74.0,73.93,73.95,12900.0,46.7997,46.8314,46.7871,46.7997,12900.0
2014-06-30 11:30:00,73.94,73.97,73.9,73.91,20500.0,46.7934,46.8124,46.7681,46.7744,20500.0
2014-06-30 11:35:00,73.9,73.98,73.86,73.95,31200.0,46.7681,46.8187,46.7428,46.7997,31200.0
2014-06-30 11:40:00,73.94,73.98,73.94,73.95,12200.0,46.7934,46.8187,46.7934,46.7997,12200.0
2014-06-30 11:45:00,73.95,73.96,73.92,73.96,17800.0,46.7997,46.806,46.7807,46.806,17800.0
2014-06-30 11:50:00,73.97,73.99,73.9,73.9,8900.0,46.8124,46.825,46.7681,46.7681,8900.0
2014-06-30 11:55:00,73.89,73.98,73.89,73.97,12300.0,46.7617,46.8187,46.7617,46.8124,12300.0
2014-06-30 12:00:00,73.98,73.99,73.9,73.9,8200.0,46.8187,46.825,46.7681,46.7681,8200.0
2014-06-30 12:05:00,73.9,73.99,73.9,73.97,16200.0,46.7681,46.825,46.7681,46.8124,16200.0
2014-06-30 12:10:00,73.97,73.97,73.9,73.9,3200.0,46.8124,46.8124,46.7681,46.7681,3200.0
2014-06-30 12:15:00,73.89,73.92,73.87,73.9,11800.0,46.7617,46.7807,46.7491,46.7681,11800.0
2014-06-30 12:20:00,73.89,73.96,73.89,73.95,5600.0,46.7617,46.806,46.7617,46.7997,5600.0
2014-06-30 12:25:00,73.94,73.96,73.92,73.93,6500.0,46.7934,46.806,46.7807,46.7871,6500.0
2014-06-30 12:30:00,73.92,73.94,73.89,73.93,5400.0,46.7807,46.7934,46.7617,46.7871,5400.0
2014-06-30 12:35:00,73.94,73.97,73.94,73.96,10400.0,46.7934,46.8124,46.7934,46.806,10400.0
2014-06-30 12:40:00,73.96,73.96,73.92,73.94,5500.0,46.806,46.806,46.7807,46.7934,5500.0
2014-06-30 12:45:00,73.93,73.93,73.9,73.91,10000.0,46.7871,46.7871,46.7681,46.7744,10000.0
2014-06-30 12:50:00,73.91,74.0,73.91,74.0,16600.0,46.7744,46.8314,46.7744,46.8314,16600.0
2014-06-30 12:55:00,74.0,74.02,73.98,73.99,7800.0,46.8314,46.844,46.8187,46.825,7800.0
2014-06-30 13:00:00,74.0,74.03,73.98,73.98,12500.0,46.8314,46.8503,46.8187,46.8187,12500.0
2014-06-30 13:05:00,74.0,74.03,73.99,74.02,18600.0,46.8314,46.8503,46.825,46.844,18600.0
2014-06-30 13:10:00,74.02,74.06,74.02,74.04,4900.0,46.844,46.8693,46.844,46.8567,4900.0
2014-06-30 13:15:00,74.04,74.07,74.01,74.06,15900.0,46.8567,46.8757,46.8377,46.8693,15900.0
2014-06-30 13:20:00,74.06,74.07,74.04,74.05,11200.0,46.8693,46.8757,46.8567,46.863,11200.0
2014-06-30 13:25:00,74.04,74.05,74.0,74.0,27500.0,46.8567,46.863,46.8314,46.8314,27500.0
2014-06-30 13:30:00,74.01,74.05,73.99,74.05,14300.0,46.8377,46.863,46.825,46.863,14300.0
2014-06-30 13:35:00,74.04,74.08,74.04,74.08,13700.0,46.8567,46.882,46.8567,46.882,13700.0
2014-06-30 13:40:00,74.08,74.09,74.06,74.07,9200.0,46.882,46.8883,46.8693,46.8757,9200.0
2014-06-30 13:45:00,74.07,74.08,74.04,74.04,10100.0,46.8757,46.882,46.8567,46.8567,10100.0
2014-06-30 13:50:00,74.04,74.1,74.04,74.1,19700.0,46.8567,46.8946,46.8567,46.8946,19700.0
2014-06-30 13:55:00,74.1,74.12,74.09,74.12,33300.0,46.8946,46.9073,46.8883,46.9073,33300.0
2014-06-30 14:00:00,74.12,74.2,74.12,74.16,57500.0,46.9073,46.9579,46.9073,46.9326,57500.0
2014-06-30 14:05:00,74.16,74.16,74.09,74.09,8700.0,46.9326,46.9326,46.8883,46.8883,8700.0
2014-06-30 14:10:00,74.1,74.1,74.02,74.03,26400.0,46.8946,46.8946,46.844,46.8503,26400.0
2014-06-30 14:15:00,74.02,74.04,73.99,73.99,20000.0,46.844,46.8567,46.825,46.825,20000.0
2014-06-30 14:20:00,74.0,74.01,73.99,74.0,7100.0,46.8314,46.8377,46.825,46.8314,7100.0
2014-06-30 14:25:00,74.01,74.03,74.01,74.02,8400.0,46.8377,46.8503,46.8377,46.844,8400.0
2014-06-30 14:30:00,74.02,74.06,74.02,74.06,15700.0,46.844,46.8693,46.844,46.8693,15700.0
2014-06-30 14:35:00,74.07,74.07,74.04,74.07,10300.0,46.8757,46.8757,46.8567,46.8757,10300.0
2014-06-30 14:40:00,74.06,74.09,74.06,74.06,17300.0,46.8693,46.8883,46.8693,46.8693,17300.0
2014-06-30 14:45:00,74.07,74.11,74.06,74.08,19100.0,46.8757,46.901,46.8693,46.882,19100.0
2014-06-30 14:50:00,74.08,74.15,74.08,74.13,22000.0,46.882,46.9263,46.882,46.9136,22000.0
2014-06-30 14:55:00,74.13,74.15,74.11,74.13,14900.0,46.9136,46.9263,46.901,46.9136,14900.0
2014-06-30 15:00:00,74.13,74.26,74.12,74.26,45300.0,46.9136,46.9959,46.9073,46.9959,45300.0
2014-06-30 15:05:00,74.28,74.39,74.28,74.38,58700.0,47.0086,47.0782,47.0086,47.0718,58700.0
2014-06-30 15:10:00,74.38,74.38,74.31,74.31,20700.0,47.0718,47.0718,47.0275,47.0275,20700.0
2014-06-30 15:15:00,74.31,74.32,74.27,74.31,29100.0,47.0275,47.0339,47.0022,47.0275,29100.0
2014-06-30 15:20:00,74.31,74.31,74.28,74.3,29900.0,47.0275,47.0275,47.0086,47.0212,29900.0
2014-06-30 15:25:00,74.29,74.29,74.26,74.29,30600.0,47.0149,47.0149,46.9959,47.0149,30600.0
2014-06-30 15:30:00,74.28,74.34,74.28,74.31,43400.0,47.0086,47.0465,47.0086,47.0275,43400.0
2014-06-30 15:35:00,74.3,74.32,74.24,74.25,57500.0,47.0212,47.0339,46.9832,46.9896,57500.0
2014-06-30 15:40:00,74.25,74.27,74.11,74.12,60100.0,46.9896,47.0022,46.901,46.9073,60100.0
2014-06-30 15:45:00,74.12,74.22,74.1,74.15,115400.0,46.9073,46.9706,46.8946,46.9263,115400.0
2014-06-30 15:50:00,74.14,74.21,74.13,74.16,84100.0,46.92,46.9643,46.9136,46.9326,84100.0
2014-06-30 15:55:00,74.16,74.2,74.15,74.19,132200.0,46.9326,46.9579,46.9263,46.9516,132200.0
2014-07-01 09:30:00,74.2,74.24,73.71,73.71,57600.0,46.9579,46.9832,46.6478,46.6478,57600.0
2014-07-01 09:35:00,73.71,73.8,73.51,73.63,49800.0,46.6478,46.7048,46.5213,46.5972,49800.0
2014-07-01 09:40:00,73.63,73.76,73.59,73.75,37200.0,46.5972,46.6795,46.5719,46.6731,37200.0
2014-07-01 09:45:00,73.73,73.83,73.7,73.75,26100.0,46.6605,46.7238,46.6415,46.6731,26100.0
2014-07-01 09:50:00,73.75,73.77,73.68,73.74,16000.0,46.6731,46.6858,46.6288,46.6668,16000.0
2014-07-01 09:55:00,73.75,73.76,73.69,73.75,21200.0,46.6731,46.6795,46.6352,46.6731,21200.0
2014-07-01 10:00:00,73.76,73.76,73.66,73.73,26500.0,46.6795,46.6795,46.6162,46.6605,26500.0
2014-07-01 10:05:00,73.71,73.79,73.68,73.77,15400.0,46.6478,46.6985,46.6288,46.6858,15400.0
2014-07-01 10:10:00,73.76,73.84,73.72,73.73,15300.0,46.6795,46.7301,46.6542,46.6605,15300.0
2014-07-01 10:15:00,73.73,73.77,73.63,73.68,18200.0,46.6605,46.6858,46.5972,46.6288,18200.0
2014-07-01 10:20:00,73.69,73.7,73.64,73.66,27500.0,46.6352,46.6415,46.6035,46.6162,27500.0
2014-07-01 10:25:00,73.65,73.67,73.58,73.65,24900.0,46.6099,46.6225,46.5656,46.6099,24900.0
2014-07-01 10:30:00,73.65,73.79,73.65,73.78,11300.0,46.6099,46.6985,46.6099,46.6921,11300.0
2014-07-01 10:35:00,73.78,73.78,73.68,73.7,10900.0,46.6921,46.6921,46.6288,46.6415,10900.0
2014-07-01 10:40:00,73.7,73.76,73.66,73.71,9800.0,46.6415,46.6795,46.6162,46.6478,9800.0
2014-07-01 10:45:00,73.72,73.72,73.63,73.68,12900.0,46.6542,46.6542,46.5972,46.6288,12900.0
2014-07-01 10:50:00,73.69,73.8,73.69,73.76,9000.0,46.6352,46.7048,46.6352,46.6795,9000.0
2014-07-01 10:55:00,73.78,73.9,73.78,73.84,13600.0,46.6921,46.7681,46.6921,46.7301,13600.0
2014-07-01 11:00:00,73.83,73.83,73.77,73.77,6700.0,46.7238,46.7238,46.6858,46.6858,6700.0
2014-07-01 11:05:00,73.76,73.82,73.75,73.77,10300.0,46.6795,46.7174,46.6731,46.6858,10300.0
2014-07-01 11:10:00,73.76,73.82,73.76,73.82,7600.0,46.6795,46.7174,46.6795,46.7174,7600.0
2014-07-01 11:15:00,73.82,73.84,73.77,73.77,7800.0,46.7174,46.7301,46.6858,46.6858,7800.0
2014-07-01 11:20:00,73.76,73.81,73.75,73.78,16400.0,46.6795,46.7111,46.6731,46.6921,16400.0
2014-07-01 11:25:00,73.79,73.81,73.76,73.76,15900.0,46.6985,46.7111,46.6795,46.6795,15900.0
2014-07-01 11:30:00,73.75,73.77,73.69,73.69,21200.0,46.6731,46.6858,46.6352,46.6352,21200.0
2014-07-01 11:35:00,73.69,73.73,73.67,73.72,15800.0,46.6352,46.6605,46.6225,46.6542,15800.0
2014-07-01 11:40:00,73.72,73.75,73.7,73.73,12000.0,46.6542,46.6731,46.6415,46.6605,12000.0
2014-07-01 11:45:00,73.74,73.75,73.69,73.72,9500.0,46.6668,46.6731,46.6352,46.6542,9500.0
2014-07-01 11:50:00,73.73,73.76,73.71,73.76,9500.0,46.6605,46.6795,46.6478,46.6795,9500.0
2014-07-01 11:55:00,73.75,73.76,73.72,73.74,10800.0,46.6731,46.6795,46.6542,46.6668,10800.0
2014-07-01 12:00:00,73.75,73.81,73.75,73.78,9300.0,46.6731,46.7111,46.6731,46.6921,9300.0
2014-07-01 12:05:00,73.79,73.83,73.77,73.83,6700.0,46.6985,46.7238,46.6858,46.7238,6700.0
2014-07-01 12:10:00,73.83,73.84,73.81,73.81,10100.0,46.7238,46.7301,46.7111,46.7111,10100.0
2014-07-01 12:15:00,73.81,73.81,73.76,73.79,7200.0,46.7111,46.7111,46.6795,46.6985,7200.0
2014-07-01 12:20:00,73.78,73.81,73.77,73.8,11700.0,46.6921,46.7111,46.6858,46.7048,11700.0
2014-07-01 12:25:00,73.81,73.81,73.76,73.78,23100.0,46.7111,46.7111,46.6795,46.6921,23100.0
2014-07-01 12:30:00,73.78,73.84,73.78,73.8,11100.0,46.6921,46.7301,46.6921,46.7048,11100.0
2014-07-01 12:35:00,73.81,73.9,73.81,73.88,13900.0,46.7111,46.7681,46.7111,46.7554,13900.0
2014-07-01 12:40:00,73.88,73.92,73.88,73.88,6700.0,46.7554,46.7807,46.7554,46.7554,6700.0
2014-07-01 12:45:00,73.88,73.9,73.87,73.87,26300.0,46.7554,46.7681,46.7491,46.7491,26300.0
2014-07-01 12:50:00,73.87,73.92,73.86,73.91,7300.0,46.7491,46.7807,46.7428,46.7744,7300.0
2014-07-01 12:55:00,73.9,73.91,73.85,73.87,11100.0,46.7681,46.7744,46.7364,46.7491,11100.0
2014-07-01 13:00:00,73.88,73.93,73.87,73.9,11400.0,46.7554,46.7871,46.7491,46.7681,11400.0
2014-07-01 13:05:00,73.92,73.92,73.87,73.89,6100.0,46.7807,46.7807,46.7491,46.7617,6100.0
2014-07-01 13:10:00,73.89,73.93,73.88,73.92,7800.0,46.7617,46.7871,46.7554,46.7807,7800.0
2014-07-01 13:15:00,73.92,73.93,73.88,73.89,7800.0,46.7807,46.7871,46.7554,46.7617,7800.0
2014-07-01 13:20:00,73.89,73.92,73.86,73.87,11800.0,46.7617,46.7807,46.7428,46.7491,11800.0
2014-07-01 13:25:00,73.88,73.88,73.83,73.84,7500.0,46.7554,46.7554,46.7238,46.7301,7500.0
2014-07-01 13:30:00,73.84,73.88,73.84,73.88,10800.0,46.7301,46.7554,46.7301,46.7554,10800.0
2014-07-01 13:35:00,73.88,73.88,73.81,73.83,21600.0,46.7554,46.7554,46.7111,46.7238,21600.0
2014-07-01 13:40:00,73.81,73.83,73.76,73.76,15000.0,46.7111,46.7238,46.6795,46.6795,15000.0
2014-07-01 13:45:00,73.79,73.79,73.71,73.71,9500.0,46.6985,46.6985,46.6478,46.6478,9500.0
2014-07-01 13:50:00,73.7,73.75,73.69,73.72,13500.0,46.6415,46.6731,46.6352,46.6542,13500.0
2014-07-01 13:55:00,73.72,73.77,73.71,73.71,33600.0,46.6542,46.6858,46.6478,46.6478,33600.0
2014-07-01 14:00:00,73.7,73.78,73.7,73.74,8900.0,46.6415,46.6921,46.6415,46.6668,8900.0
2014-07-01 14:05:00,73.74,73.8,73.73,73.8,13800.0,46.6668,46.7048,46.6605,46.7048,13800.0
2014-07-01 14:10:00,73.81,73.81,73.74,73.74,7200.0,46.7111,46.7111,46.6668,46.6668,7200.0
2014-07-01 14:15:00,73.75,73.79,73.75,73.78,12400.0,46.6731,46.6985,46.6731,46.6921,12400.0
2014-07-01 14:20:00,73.78,73.78,73.75,73.76,11200.0,46.6921,46.6921,46.6731,46.6795,11200.0
2014-07-01 14:25:00,73.77,73.77,73.72,73.74,9800.0,46.6858,46.6858,46.6542,46.6668,9800.0
2014-07-01 14:30:00,73.74,73.8,73.73,73.8,11000.0,46.6668,46.7048,46.6605,46.7048,11000.0
2014-07-01 14:35:00,73.8,73.86,73.8,73.83,13800.0,46.7048,46.7428,46.7048,46.7238,13800.0
2014-07-01 14:40:00,73.83,73.83,73.78,73.81,7000.0,46.7238,46.7238,46.6921,46.7111,7000.0
2014-07-01 14:45:00,73.81,73.81,73.76,73.78,10300.0,46.7111,46.7111,46.6795,46.6921,10300.0
2014-07-01 14:50:00,73.79,73.81,73.77,73.81,9400.0,46.6985,46.7111,46.6858,46.7111,9400.0
2014-07-01 14:55:00,73.81,73.84,73.78,73.78,13100.0,46.7111,46.7301,46.6921,46.6921,13100.0
2014-07-01 15:00:00,73.79,73.84,73.78,73.84,11000.0,46.6985,46.7301,46.6921,46.7301,11000.0
2014-07-01 15:05:00,73.83,73.86,73.81,73.85,15300.0,46.7238,46.7428,46.7111,46.7364,15300.0
2014-07-01 15:10:00,73.85,73.86,73.81,73.83,20500.0,46.7364,46.7428,46.7111,46.7238,20500.0
2014-07-01 15:15:00,73.82,73.92,73.81,73.9,22500.0,46.7174,46.7807,46.7111,46.7681,22500.0
2014-07-01 15:20:00,73.9,73.91,73.84,73.86,17500.0,46.7681,46.7744,46.7301,46.7428,17500.0
2014-07-01 15:25:00,73.87,73.89,73.84,73.88,17000.0,46.7491,46.7617,46.7301,46.7554,17000.0
2014-07-01 15:30:00,73.87,73.87,73.81,73.83,19800.0,46.7491,46.7491,46.7111,46.7238,19800.0
2014-07-01 15:35:00,73.83,73.83,73.79,73.81,29900.0,46.7238,46.7238,46.6985,46.7111,29900.0
2014-07-01 15:40:00,73.81,73.85,73.8,73.85,38900.0,46.7111,46.7364,46.7048,46.7364,38900.0
2014-07-01 15:45:00,73.85,73.89,73.74,73.74,90700.0,46.7364,46.7617,46.6668,46.6668,90700.0
2014-07-01 15:50:00,73.75,73.78,73.67,73.68,116400.0,46.6731,46.6921,46.6225,46.6288,116400.0
2014-07-01 15:55:00,73.67,73.69,73.6,73.63,155700.0,46.6225,46.6352,46.5782,46.5972,155700.0
2014-07-02 09:30:00,73.5,73.55,73.03,73.21,62200.0,46.5149,46.5466,46.2175,46.3314,62200.0
2014-07-02 09:35:00,73.23,73.26,72.9,73.01,30800.0,46.3441,46.363,46.1352,46.2048,30800.0
2014-07-02 09:40:00,73.02,73.14,72.98,73.1,29600.0,46.2112,46.2871,46.1858,46.2618,29600.0
2014-07-02 09:45:00,73.11,73.18,72.77,72.77,114900.0,46.2681,46.3124,46.0529,46.0529,114900.0
2014-07-02 09:50:00,72.77,72.92,72.69,72.69,113100.0,46.0529,46.1479,46.0023,46.0023,113100.0
2014-07-02 09:55:00,72.7,72.71,72.5,72.51,73200.0,46.0086,46.015,45.8821,45.8884,73200.0
2014-07-02 10:00:00,72.51,72.57,72.43,72.48,87600.0,45.8884,45.9264,45.8378,45.8694,87600.0
2014-07-02 10:05:00,72.48,72.51,72.3,72.32,101800.0,45.8694,45.8884,45.7555,45.7682,101800.0
2014-07-02 10:10:00,72.35,72.49,72.32,72.38,42600.0,45.7871,45.8757,45.7682,45.8061,42600.0
2014-07-02 10:15:00,72.38,72.42,72.35,72.36,37000.0,45.8061,45.8314,45.7871,45.7935,37000.0
2014-07-02 10:20:00,72.37,72.37,72.3,72.3,49500.0,45.7998,45.7998,45.7555,45.7555,49500.0
2014-07-02 10:25:00,72.31,72.35,72.25,72.3,64000.0,45.7618,45.7871,45.7239,45.7555,64000.0
2014-07-02 10:30:00,72.31,72.48,72.31,72.46,56900.0,45.7618,45.8694,45.7618,45.8568,56900.0
2014-07-02 10:35:00,72.45,72.49,72.4,72.42,46500.0,45.8504,45.8757,45.8188,45.8314,46500.0
2014-07-02 10:40:00,72.41,72.51,72.4,72.44,55700.0,45.8251,45.8884,45.8188,45.8441,55700.0
2014-07-02 10:45:00,72.43,72.47,72.4,72.45,34800.0,45.8378,45.8631,45.8188,45.8504,34800.0
2014-07-02 10:50:00,72.45,72.46,72.37,72.44,35900.0,45.8504,45.8568,45.7998,45.8441,35900.0
2014-07-02 10:55:00,72.44,72.46,72.4,72.45,30700.0,45.8441,45.8568,45.8188,45.8504,30700.0
2014-07-02 11:00:00,72.45,72.61,72.45,72.61,55200.0,45.8504,45.9517,45.8504,45.9517,55200.0
2014-07-02 11:05:00,72.6,72.79,72.57,72.79,113300.0,45.9454,46.0656,45.9264,46.0656,113300.0
2014-07-02 11:10:00,72.8,72.89,72.8,72.89,51500.0,46.0719,46.1289,46.0719,46.1289,51500.0
2014-07-02 11:15:00,72.89,72.94,72.81,72.84,91000.0,46.1289,46.1605,46.0783,46.0972,91000.0
2014-07-02 11:20:00,72.84,72.87,72.71,72.74,84000.0,46.0972,46.1162,46.015,46.034,84000.0
2014-07-02 11:25:00,72.74,72.93,72.73,72.85,178200.0,46.034,46.1542,46.0276,46.1036,178200.0
2014-07-02 11:30:00,72.86,72.9,72.79,72.82,29400.0,46.1099,46.1352,46.0656,46.0846,29400.0
2014-07-02 11:35:00,72.81,72.85,72.63,72.68,202500.0,46.0783,46.1036,45.9643,45.996,202500.0
2014-07-02 11:40:00,72.68,72.73,72.67,72.73,50700.0,45.996,46.0276,45.9897,46.0276,50700.0
2014-07-02 11:45:00,72.73,72.81,72.62,72.72,201900.0,46.0276,46.0783,45.958,46.0213,201900.0
2014-07-02 11:50:00,72.72,72.72,72.64,72.65,18000.0,46.0213,46.0213,45.9707,45.977,18000.0
2014-07-02 11:55:00,72.64,72.65,72.6,72.6,21800.0,45.9707,45.977,45.9454,45.9454,21800.0
2014-07-02 12:00:00,72.6,72.61,72.52,72.53,34100.0,45.9454,45.9517,45.8947,45.9011,34100.0
2014-07-02 12:05:00,72.53,72.53,72.41,72.41,31900.0,45.9011,45.9011,45.8251,45.8251,31900.0
2014-07-02 12:10:00,72.41,72.43,72.33,72.36,41900.0,45.8251,45.8378,45.7745,45.7935,41900.0
2014-07-02 12:15:00,72.37,72.38,72.3,72.31,35500.0,45.7998,45.8061,45.7555,45.7618,35500.0
2014-07-02 12:20:00,72.31,72.35,72.31,72.32,13200.0,45.7618,45.7871,45.7618,45.7682,13200.0
2014-07-02 12:25:00,72.32,72.32,72.18,72.22,62300.0,45.7682,45.7682,45.6796,45.7049,62300.0
2014-07-02 12:30:00,72.21,72.26,72.19,72.23,16400.0,45.6985,45.7302,45.6859,45.7112,16400.0
2014-07-02 12:35:00,72.23,72.29,72.12,72.13,47500.0,45.7112,45.7492,45.6416,45.6479,47500.0
2014-07-02 12:40:00,72.13,72.14,72.03,72.03,44700.0,45.6479,45.6542,45.5846,45.5846,44700.0
2014-07-02 12:45:00,72.03,72.06,72.0,72.02,40000.0,45.5846,45.6036,45.5656,45.5783,40000.0
2014-07-02 12:50:00,72.02,72.03,72.0,72.0,36600.0,45.5783,45.5846,45.5656,45.5656,36600.0
2014-07-02 12:55:00,72.0,72.0,71.88,72.0,60300.0,45.5656,45.5656,45.4897,45.5656,60300.0
2014-07-02 13:00:00,71.99,72.0,71.94,71.99,24800.0,45.5593,45.5656,45.5277,45.5593,24800.0
2014-07-02 13:05:00,71.98,72.08,71.96,72.05,27300.0,45.553,45.6163,45.5403,45.5973,27300.0
2014-07-02 13:10:00,72.05,72.07,72.0,72.07,17900.0,45.5973,45.6099,45.5656,45.6099,17900.0
2014-07-02 13:15:00,72.07,72.07,72.01,72.01,13200.0,45.6099,45.6099,45.572,45.572,13200.0
2014-07-02 13:20:00,72.01,72.16,72.01,72.14,35800.0,45.572,45.6669,45.572,45.6542,35800.0
2014-07-02 13:25:00,72.14,72.14,72.06,72.12,25600.0,45.6542,45.6542,45.6036,45.6416,25600.0
2014-07-02 13:30:00,72.11,72.11,72.03,72.09,50500.0,45.6353,45.6353,45.5846,45.6226,50500.0
2014-07-02 13:35:00,72.09,72.21,72.08,72.2,32600.0,45.6226,45.6985,45.6163,45.6922,32600.0
2014-07-02 13:40:00,72.2,72.2,72.09,72.09,45700.0,45.6922,45.6922,45.6226,45.6226,45700.0
2014-07-02 13:45:00,72.09,72.12,72.05,72.09,25200.0,45.6226,45.6416,45.5973,45.6226,25200.0
2014-07-02 13:50:00,72.09,72.2,72.09,72.15,18900.0,45.6226,45.6922,45.6226,45.6606,18900.0
2014-07-02 13:55:00,72.15,72.22,72.14,72.15,32900.0,45.6606,45.7049,45.6542,45.6606,32900.0
2014-07-02 14:00:00,72.16,72.25,72.15,72.23,19700.0,45.6669,45.7239,45.6606,45.7112,19700.0
2014-07-02 14:05:00,72.24,72.33,72.23,72.31,31300.0,45.7175,45.7745,45.7112,45.7618,31300.0
2014-07-02 14:10:00,72.31,72.39,72.28,72.38,14400.0,45.7618,45.8125,45.7428,45.8061,14400.0
2014-07-02 14:15:00,72.38,72.4,72.33,72.39,22900.0,45.8061,45.8188,45.7745,45.8125,22900.0
2014-07-02 14:20:00,72.4,72.44,72.33,72.34,16300.0,45.8188,45.8441,45.7745,45.7808,16300.0
2014-07-02 14:25:00,72.33,72.44,72.33,72.41,16400.0,45.7745,45.8441,45.7745,45.8251,16400.0
2014-07-02 14:30:00,72.41,72.46,72.41,72.44,12400.0,45.8251,45.8568,45.8251,45.8441,12400.0
2014-07-02 14:35:00,72.45,72.45,72.35,72.45,21500.0,45.8504,45.8504,45.7871,45.8504,21500.0
2014-07-02 14:40:00,72.44,72.47,72.37,72.47,33000.0,45.8441,45.8631,45.7998,45.8631,33000.0
2014-07-02 14:45:00,72.46,72.46,72.35,72.37,21100.0,45.8568,45.8568,45.7871,45.7998,21100.0
2014-07-02 14:50:00,72.37,72.42,72.34,72.41,33400.0,45.7998,45.8314,45.7808,45.8251,33400.0
2014-07-02 14:55:00,72.41,72.5,72.41,72.47,35100.0,45.8251,45.8821,45.8251,45.8631,35100.0
2014-07-02 15:00:00,72.46,72.46,72.4,72.42,47800.0,45.8568,45.8568,45.8188,45.8314,47800.0
2014-07-02 15:05:00,72.42,72.44,72.41,72.43,22800.0,45.8314,45.8441,45.8251,45.8378,22800.0
2014-07-02 15:10:00,72.42,72.44,72.35,72.36,22500.0,45.8314,45.8441,45.7871,45.7935,22500.0
2014-07-02 15:15:00,72.35,72.36,72.31,72.33,33300.0,45.7871,45.7935,45.7618,45.7745,33300.0
2014-07-02 15:20:00,72.33,72.34,72.26,72.28,33000.0,45.7745,45.7808,45.7302,45.7428,33000.0
2014-07-02 15:25:00,72.28,72.31,72.16,72.2,46200.0,45.7428,45.7618,45.6669,45.6922,46200.0
2014-07-02 15:30:00,72.2,72.25,72.2,72.24,37000.0,45.6922,45.7239,45.6922,45.7175,37000.0
2014-07-02 15:35:00,72.25,72.25,72.14,72.14,47200.0,45.7239,45.7239,45.6542,45.6542,47200.0
2014-07-02 15:40:00,72.14,72.18,72.05,72.07,102000.0,45.6542,45.6796,45.5973,45.6099,102000.0
2014-07-02 15:45:00,72.07,72.15,72.07,72.09,64600.0,45.6099,45.6606,45.6099,45.6226,64600.0
2014-07-02 15:50:00,72.1,72.2,72.09,72.15,117900.0,45.6289,45.6922,45.6226,45.6606,117900.0
2014-07-02 15:55:00,72.15,72.24,72.15,72.21,103400.0,45.6606,45.7175,45.6606,45.6985,103400.0
2014-07-03 09:30:00,71.95,71.95,71.6,71.76,150200.0,45.534,45.534,45.3125,45.4138,150200.0
2014-07-03 09:35:00,71.77,71.78,71.51,71.61,50000.0,45.4201,45.4264,45.2555,45.3188,50000.0
2014-07-03 09:40:00,71.6,71.79,71.58,71.74,38500.0,45.3125,45.4327,45.2998,45.4011,38500.0
2014-07-03 09:45:00,71.78,71.89,71.68,71.69,40100.0,45.4264,45.496,45.3631,45.3695,40100.0
2014-07-03 09:50:00,71.69,71.73,71.63,71.66,35100.0,45.3695,45.3948,45.3315,45.3505,35100.0
2014-07-03 09:55:00,71.66,71.68,71.43,71.43,57600.0,45.3505,45.3631,45.2049,45.2049,57600.0
2014-07-03 10:00:00,71.44,71.45,71.32,71.35,48100.0,45.2112,45.2176,45.1353,45.1543,48100.0
2014-07-03 10:05:00,71.36,71.41,71.31,71.33,57800.0,45.1606,45.1923,45.129,45.1416,57800.0
2014-07-03 10:10:00,71.33,71.34,71.29,71.32,47000.0,45.1416,45.148,45.1163,45.1353,47000.0
2014-07-03 10:15:00,71.33,71.33,71.25,71.26,31400.0,45.1416,45.1416,45.091,45.0973,31400.0
2014-07-03 10:20:00,71.27,71.27,71.15,71.25,52700.0,45.1037,45.1037,45.0277,45.091,52700.0
2014-07-03 10:25:00,71.24,71.28,71.2,71.21,25000.0,45.0847,45.11,45.0594,45.0657,25000.0
2014-07-03 10:30:00,71.23,71.26,71.05,71.11,56000.0,45.0783,45.0973,44.9644,45.0024,56000.0
2014-07-03 10:35:00,71.11,71.2,71.08,71.08,41600.0,45.0024,45.0594,44.9834,44.9834,41600.0
2014-07-03 10:40:00,71.08,71.12,71.05,71.1,42100.0,44.9834,45.0087,44.9644,44.9961,42100.0
2014-07-03 10:45:00,71.1,71.1,71.01,71.01,30500.0,44.9961,44.9961,44.9391,44.9391,30500.0
2014-07-03 10:50:00,71.02,71.03,70.91,70.91,59200.0,44.9454,44.9518,44.8758,44.8758,59200.0
2014-07-03 10:55:00,70.92,71.04,70.89,71.02,51100.0,44.8822,44.9581,44.8632,44.9454,51100.0
2014-07-03 11:00:00,71.03,71.06,71.0,71.03,25800.0,44.9518,44.9708,44.9328,44.9518,25800.0
2014-07-03 11:05:00,71.02,71.07,71.01,71.03,65400.0,44.9454,44.9771,44.9391,44.9518,65400.0
2014-07-03 11:10:00,71.02,71.07,70.95,71.02,40900.0,44.9454,44.9771,44.9012,44.9454,40900.0
2014-07-03 11:15:00,71.03,71.15,71.02,71.15,28400.0,44.9518,45.0277,44.9454,45.0277,28400.0
2014-07-03 11:20:00,71.16,71.16,71.05,71.06,38500.0,45.034,45.034,44.9644,44.9708,38500.0
2014-07-03 11:25:00,71.06,71.06,70.98,70.99,54900.0,44.9708,44.9708,44.9201,44.9265,54900.0
2014-07-03 11:30:00,70.99,70.99,70.94,70.97,90100.0,44.9265,44.9265,44.8948,44.9138,90100.0
2014-07-03 11:35:00,70.97,70.98,70.9,70.92,59600.0,44.9138,44.9201,44.8695,44.8822,59600.0
2014-07-03 11:40:00,70.92,70.98,70.91,70.95,67600.0,44.8822,44.9201,44.8758,44.9012,67600.0
2014-07-03 11:45:00,70.95,70.98,70.93,70.95,46100.0,44.9012,44.9201,44.8885,44.9012,46100.0
2014-07-03 11:50:00,70.95,71.01,70.95,70.97,76100.0,44.9012,44.9391,44.9012,44.9138,76100.0
2014-07-03 11:55:00,70.97,71.0,70.96,71.0,58500.0,44.9138,44.9328,44.9075,44.9328,58500.0
2014-07-03 12:00:00,71.0,71.0,70.93,70.94,89800.0,44.9328,44.9328,44.8885,44.8948,89800.0
2014-07-03 12:05:00,70.94,70.95,70.92,70.94,69900.0,44.8948,44.9012,44.8822,44.8948,69900.0
2014-07-03 12:10:00,70.95,70.95,70.92,70.93,42700.0,44.9012,44.9012,44.8822,44.8885,42700.0
2014-07-03 12:15:00,70.93,70.94,70.84,70.86,83900.0,44.8885,44.8948,44.8315,44.8442,83900.0
2014-07-03 12:20:00,70.86,70.87,70.81,70.84,364600.0,44.8442,44.8505,44.8126,44.8315,364600.0
2014-07-03 12:25:00,70.84,71.03,70.84,71.03,238400.0,44.8315,44.9518,44.8315,44.9518,238400.0
2014-07-03 12:30:00,71.02,71.25,71.02,71.23,82900.0,44.9454,45.091,44.9454,45.0783,82900.0
2014-07-03 12:35:00,71.23,71.26,71.18,71.25,62100.0,45.0783,45.0973,45.0467,45.091,62100.0
2014-07-03 12:40:00,71.25,71.34,71.2,71.32,53300.0,45.091,45.148,45.0594,45.1353,53300.0
2014-07-03 12:45:00,71.33,71.46,71.32,71.43,72900.0,45.1416,45.2239,45.1353,45.2049,72900.0
2014-07-03 12:50:00,71.42,71.51,71.42,71.45,61700.0,45.1986,45.2555,45.1986,45.2176,61700.0
2014-07-03 12:55:00,71.45,71.46,71.31,71.37,102900.0,45.2176,45.2239,45.129,45.1669,102900.0
2014-07-07 09:30:00,71.25,71.42,71.14,71.16,86300.0,45.091,45.1986,45.0214,45.034,86300.0
2014-07-07 09:35:00,71.16,71.37,71.16,71.34,93700.0,45.034,45.1669,45.034,45.148,93700.0
2014-07-07 09:40:00,71.34,71.47,71.34,71.45,39900.0,45.148,45.2302,45.148,45.2176,39900.0
2014-07-07 09:45:00,71.43,71.53,71.37,71.52,55400.0,45.2049,45.2682,45.1669,45.2619,55400.0
2014-07-07 09:50:00,71.5,71.62,71.48,71.59,42300.0,45.2492,45.3252,45.2366,45.3062,42300.0
2014-07-07 09:55:00,71.6,71.67,71.57,71.67,40100.0,45.3125,45.3568,45.2935,45.3568,40100.0
2014-07-07 10:00:00,71.67,71.69,71.58,71.67,40700.0,45.3568,45.3695,45.2998,45.3568,40700.0
2014-07-07 10:05:00,71.68,71.7,71.54,71.59,49900.0,45.3631,45.3758,45.2745,45.3062,49900.0
2014-07-07 10:10:00,71.59,71.61,71.53,71.61,47700.0,45.3062,45.3188,45.2682,45.3188,47700.0
2014-07-07 10:15:00,71.62,71.64,71.55,71.56,57300.0,45.3252,45.3378,45.2809,45.2872,57300.0
2014-07-07 10:20:00,71.56,71.62,71.52,71.58,69000.0,45.2872,45.3252,45.2619,45.2998,69000.0
2014-07-07 10:25:00,71.59,71.71,71.54,71.63,31300.0,45.3062,45.3821,45.2745,45.3315,31300.0
2014-07-07 10:30:00,71.63,71.64,71.56,71.58,24400.0,45.3315,45.3378,45.2872,45.2998,24400.0
2014-07-07 10:35:00,71.58,71.59,71.48,71.55,77400.0,45.2998,45.3062,45.2366,45.2809,77400.0
2014-07-07 10:40:00,71.55,71.58,71.51,71.56,18400.0,45.2809,45.2998,45.2555,45.2872,18400.0
2014-07-07 10:45:00,71.56,71.66,71.56,71.63,32900.0,45.2872,45.3505,45.2872,45.3315,32900.0
2014-07-07 10:50:00,71.63,71.7,71.63,71.69,36700.0,45.3315,45.3758,45.3315,45.3695,36700.0
2014-07-07 10:55:00,71.69,71.7,71.62,71.64,35200.0,45.3695,45.3758,45.3252,45.3378,35200.0
2014-07-07 11:00:00,71.63,71.63,71.57,71.62,33500.0,45.3315,45.3315,45.2935,45.3252,33500.0
2014-07-07 11:05:00,71.63,71.64,71.59,71.59,24100.0,45.3315,45.3378,45.3062,45.3062,24100.0
2014-07-07 11:10:00,71.59,71.61,71.58,71.59,28400.0,45.3062,45.3188,45.2998,45.3062,28400.0
2014-07-07 11:15:00,71.59,71.61,71.54,71.59,28900.0,45.3062,45.3188,45.2745,45.3062,28900.0
2014-07-07 11:20:00,71.59,71.61,71.53,71.56,30600.0,45.3062,45.3188,45.2682,45.2872,30600.0
2014-07-07 11:25:00,71.56,71.65,71.55,71.63,29800.0,45.2872,45.3441,45.2809,45.3315,29800.0
2014-07-07 11:30:00,71.64,71.64,71.53,71.53,35900.0,45.3378,45.3378,45.2682,45.2682,35900.0
2014-07-07 11:35:00,71.53,71.53,71.44,71.49,22700.0,45.2682,45.2682,45.2112,45.2429,22700.0
2014-07-07 11:40:00,71.49,71.49,71.42,71.42,28700.0,45.2429,45.2429,45.1986,45.1986,28700.0
2014-07-07 11:45:00,71.43,71.47,71.42,71.44,18900.0,45.2049,45.2302,45.1986,45.2112,18900.0
2014-07-07 11:50:00,71.44,71.45,71.34,71.38,33100.0,45.2112,45.2176,45.148,45.1733,33100.0
2014-07-07 11:55:00,71.39,71.43,71.36,71.4,33600.0,45.1796,45.2049,45.1606,45.1859,33600.0
2014-07-07 12:00:00,71.41,71.46,71.38,71.41,14300.0,45.1923,45.2239,45.1733,45.1923,14300.0
2014-07-07 12:05:00,71.41,71.41,71.33,71.36,24700.0,45.1923,45.1923,45.1416,45.1606,24700.0
2014-07-07 12:10:00,71.35,71.44,71.35,71.43,14600.0,45.1543,45.2112,45.1543,45.2049,14600.0
2014-07-07 12:15:00,71.44,71.46,71.42,71.45,13900.0,45.2112,45.2239,45.1986,45.2176,13900.0
2014-07-07 12:20:00,71.46,71.49,71.4,71.41,15600.0,45.2239,45.2429,45.1859,45.1923,15600.0
2014-07-07 12:25:00,71.41,71.43,71.37,71.4,13400.0,45.1923,45.2049,45.1669,45.1859,13400.0
2014-07-07 12:30:00,71.4,71.43,71.35,71.37,62100.0,45.1859,45.2049,45.1543,45.1669,62100.0
2014-07-07 12:35:00,71.37,71.37,71.25,71.25,21200.0,45.1669,45.1669,45.091,45.091,21200.0
2014-07-07 12:40:00,71.26,71.28,71.23,71.27,27000.0,45.0973,45.11,45.0783,45.1037,27000.0
2014-07-07 12:45:00,71.27,71.34,71.27,71.34,15100.0,45.1037,45.148,45.1037,45.148,15100.0
2014-07-07 12:50:00,71.33,71.4,71.32,71.36,16300.0,45.1416,45.1859,45.1353,45.1606,16300.0
2014-07-07 12:55:00,71.36,71.38,71.32,71.33,16200.0,45.1606,45.1733,45.1353,45.1416,16200.0
2014-07-07 13:00:00,71.34,71.37,71.31,71.33,16800.0,45.148,45.1669,45.129,45.1416,16800.0
2014-07-07 13:05:00,71.34,71.4,71.34,71.4,7700.0,45.148,45.1859,45.148,45.1859,7700.0
2014-07-07 13:10:00,71.4,71.41,71.36,71.39,10700.0,45.1859,45.1923,45.1606,45.1796,10700.0
2014-07-07 13:15:00,71.38,71.42,71.35,71.42,15100.0,45.1733,45.1986,45.1543,45.1986,15100.0
2014-07-07 13:20:00,71.43,71.45,71.38,71.44,15300.0,45.2049,45.2176,45.1733,45.2112,15300.0
2014-07-07 13:25:00,71.44,71.44,71.4,71.4,11300.0,45.2112,45.2112,45.1859,45.1859,11300.0
2014-07-07 13:30:00,71.4,71.44,71.39,71.42,12700.0,45.1859,45.2112,45.1796,45.1986,12700.0
2014-07-07 13:35:00,71.43,71.45,71.39,71.44,16400.0,45.2049,45.2176,45.1796,45.2112,16400.0
2014-07-07 13:40:00,71.45,71.46,71.39,71.4,15700.0,45.2176,45.2239,45.1796,45.1859,15700.0
2014-07-07 13:45:00,71.4,71.48,71.39,71.48,19400.0,45.1859,45.2366,45.1796,45.2366,19400.0
2014-07-07 13:50:00,71.47,71.48,71.37,71.4,24600.0,45.2302,45.2366,45.1669,45.1859,24600.0
2014-07-07 13:55:00,71.4,71.42,71.36,71.42,21200.0,45.1859,45.1986,45.1606,45.1986,21200.0
2014-07-07 14:00:00,71.43,71.45,71.36,71.37,19900.0,45.2049,45.2176,45.1606,45.1669,19900.0
2014-07-07 14:05:00,71.37,71.39,71.33,71.35,20800.0,45.1669,45.1796,45.1416,45.1543,20800.0
2014-07-07 14:10:00,71.35,71.35,71.3,71.31,13200.0,45.1543,45.1543,45.1226,45.129,13200.0
2014-07-07 14:15:00,71.31,71.33,71.3,71.32,19200.0,45.129,45.1416,45.1226,45.1353,19200.0
2014-07-07 14:20:00,71.33,71.34,71.3,71.3,15500.0,45.1416,45.148,45.1226,45.1226,15500.0
2014-07-07 14:25:00,71.3,71.31,71.25,71.26,26500.0,45.1226,45.129,45.091,45.0973,26500.0
2014-07-07 14:30:00,71.26,71.26,71.18,71.2,32700.0,45.0973,45.0973,45.0467,45.0594,32700.0
2014-07-07 14:35:00,71.2,71.21,71.17,71.21,16600.0,45.0594,45.0657,45.0404,45.0657,16600.0
2014-07-07 14:40:00,71.2,71.2,71.18,71.19,14300.0,45.0594,45.0594,45.0467,45.053,14300.0
2014-07-07 14:45:00,71.19,71.2,71.16,71.2,33400.0,45.053,45.0594,45.034,45.0594,33400.0
2014-07-07 14:50:00,71.19,71.22,71.18,71.18,29200.0,45.053,45.072,45.0467,45.0467,29200.0
2014-07-07 14:55:00,71.19,71.2,71.13,71.16,30500.0,45.053,45.0594,45.0151,45.034,30500.0
2014-07-07 15:00:00,71.16,71.18,71.16,71.17,10700.0,45.034,45.0467,45.034,45.0404,10700.0
2014-07-07 15:05:00,71.17,71.27,71.17,71.27,36800.0,45.0404,45.1037,45.0404,45.1037,36800.0
2014-07-07 15:10:00,71.27,71.31,71.27,71.27,21300.0,45.1037,45.129,45.1037,45.1037,21300.0
2014-07-07 15:15:00,71.28,71.38,71.27,71.38,24900.0,45.11,45.1733,45.1037,45.1733,24900.0
2014-07-07 15:20:00,71.38,71.41,71.37,71.39,41900.0,45.1733,45.1923,45.1669,45.1796,41900.0
2014-07-07 15:25:00,71.4,71.47,71.38,71.47,31300.0,45.1859,45.2302,45.1733,45.2302,31300.0
2014-07-07 15:30:00,71.47,71.48,71.45,71.46,39700.0,45.2302,45.2366,45.2176,45.2239,39700.0
2014-07-07 15:35:00,71.46,71.5,71.46,71.49,52700.0,45.2239,45.2492,45.2239,45.2429,52700.0
2014-07-07 15:40:00,71.49,71.56,71.48,71.55,49100.0,45.2429,45.2872,45.2366,45.2809,49100.0
2014-07-07 15:45:00,71.56,71.61,71.49,71.49,82800.0,45.2872,45.3188,45.2429,45.2429,82800.0
2014-07-07 15:50:00,71.49,71.52,71.48,71.5,95000.0,45.2429,45.2619,45.2366,45.2492,95000.0
2014-07-07 15:55:00,71.5,71.58,71.5,71.58,182900.0,45.2492,45.2998,45.2492,45.2998,182900.0
2014-07-08 09:30:00,71.72,71.97,71.64,71.91,57900.0,45.3884,45.5467,45.3378,45.5087,57900.0
2014-07-08 09:35:00,71.87,72.17,71.87,72.14,45200.0,45.4834,45.6732,45.4834,45.6542,45200.0
2014-07-08 09:40:00,72.13,72.17,71.99,72.0,78200.0,45.6479,45.6732,45.5593,45.5656,78200.0
2014-07-08 09:45:00,72.0,72.18,72.0,72.18,47900.0,45.5656,45.6796,45.5656,45.6796,47900.0
2014-07-08 09:50:00,72.18,72.33,72.11,72.25,58700.0,45.6796,45.7745,45.6353,45.7239,58700.0
2014-07-08 09:55:00,72.26,72.44,72.26,72.39,69600.0,45.7302,45.8441,45.7302,45.8125,69600.0
2014-07-08 10:00:00,72.41,72.47,72.33,72.33,57000.0,45.8251,45.8631,45.7745,45.7745,57000.0
2014-07-08 10:05:00,72.33,72.43,72.29,72.43,42300.0,45.7745,45.8378,45.7492,45.8378,42300.0
2014-07-08 10:10:00,72.43,72.52,72.43,72.52,59700.0,45.8378,45.8947,45.8378,45.8947,59700.0
2014-07-08 10:15:00,72.52,72.59,72.49,72.55,57500.0,45.8947,45.939,45.8757,45.9137,57500.0
2014-07-08 10:20:00,72.54,72.69,72.48,72.67,63600.0,45.9074,46.0023,45.8694,45.9897,63600.0
2014-07-08 10:25:00,72.67,72.7,72.63,72.66,41000.0,45.9897,46.0086,45.9643,45.9833,41000.0
2014-07-08 10:30:00,72.67,72.72,72.62,72.64,50200.0,45.9897,46.0213,45.958,45.9707,50200.0
2014-07-08 10:35:00,72.62,72.68,72.59,72.66,39500.0,45.958,45.996,45.939,45.9833,39500.0
2014-07-08 10:40:00,72.66,72.68,72.58,72.58,28500.0,45.9833,45.996,45.9327,45.9327,28500.0
2014-07-08 10:45:00,72.59,72.67,72.58,72.61,29500.0,45.939,45.9897,45.9327,45.9517,29500.0
2014-07-08 10:50:00,72.62,72.68,72.59,72.67,39300.0,45.958,45.996,45.939,45.9897,39300.0
2014-07-08 10:55:00,72.66,72.66,72.39,72.39,29100.0,45.9833,45.9833,45.8125,45.8125,29100.0
2014-07-08 11:00:00,72.39,72.46,72.38,72.43,31800.0,45.8125,45.8568,45.8061,45.8378,31800.0
2014-07-08 11:05:00,72.44,72.47,72.4,72.4,21700.0,45.8441,45.8631,45.8188,45.8188,21700.0
2014-07-08 11:10:00,72.4,72.45,72.37,72.4,34400.0,45.8188,45.8504,45.7998,45.8188,34400.0
2014-07-08 11:15:00,72.39,72.39,72.31,72.33,33100.0,45.8125,45.8125,45.7618,45.7745,33100.0
2014-07-08 11:20:00,72.34,72.38,72.32,72.32,20100.0,45.7808,45.8061,45.7682,45.7682,20100.0
2014-07-08 11:25:00,72.33,72.44,72.33,72.36,23600.0,45.7745,45.8441,45.7745,45.7935,23600.0
2014-07-08 11:30:00,72.36,72.38,72.27,72.28,31300.0,45.7935,45.8061,45.7365,45.7428,31300.0
2014-07-08 11:35:00,72.28,72.38,72.28,72.38,35200.0,45.7428,45.8061,45.7428,45.8061,35200.0
2014-07-08 11:40:00,72.37,72.47,72.36,72.45,24700.0,45.7998,45.8631,45.7935,45.8504,24700.0
2014-07-08 11:45:00,72.45,72.5,72.39,72.41,36900.0,45.8504,45.8821,45.8125,45.8251,36900.0
2014-07-08 11:50:00,72.41,72.42,72.33,72.35,32100.0,45.8251,45.8314,45.7745,45.7871,32100.0
2014-07-08 11:55:00,72.34,72.4,72.3,72.32,26800.0,45.7808,45.8188,45.7555,45.7682,26800.0
2014-07-08 12:00:00,72.3,72.31,72.26,72.26,38400.0,45.7555,45.7618,45.7302,45.7302,38400.0
2014-07-08 12:05:00,72.26,72.27,72.17,72.25,67400.0,45.7302,45.7365,45.6732,45.7239,67400.0
2014-07-08 12:10:00,72.25,72.31,72.19,72.31,19100.0,45.7239,45.7618,45.6859,45.7618,19100.0
2014-07-08 12:15:00,72.3,72.31,72.25,72.3,14800.0,45.7555,45.7618,45.7239,45.7555,14800.0
2014-07-08 12:20:00,72.31,72.32,72.27,72.3,13100.0,45.7618,45.7682,45.7365,45.7555,13100.0
2014-07-08 12:25:00,72.28,72.41,72.28,72.39,86900.0,45.7428,45.8251,45.7428,45.8125,86900.0
2014-07-08 12:30:00,72.38,72.38,72.27,72.28,73300.0,45.8061,45.8061,45.7365,45.7428,73300.0
2014-07-08 12:35:00,72.29,72.3,72.18,72.2,31600.0,45.7492,45.7555,45.6796,45.6922,31600.0
2014-07-08 12:40:00,72.19,72.23,72.17,72.17,10200.0,45.6859,45.7112,45.6732,45.6732,10200.0
2014-07-08 12:45:00,72.16,72.21,72.15,72.2,17800.0,45.6669,45.6985,45.6606,45.6922,17800.0
2014-07-08 12:50:00,72.22,72.28,72.21,72.28,18500.0,45.7049,45.7428,45.6985,45.7428,18500.0
2014-07-08 12:55:00,72.27,72.33,72.27,72.33,16700.0,45.7365,45.7745,45.7365,45.7745,16700.0
2014-07-08 13:00:00,72.34,72.34,72.26,72.26,24600.0,45.7808,45.7808,45.7302,45.7302,24600.0
2014-07-08 13:05:00,72.27,72.41,72.26,72.4,33000.0,45.7365,45.8251,45.7302,45.8188,33000.0
2014-07-08 13:10:00,72.39,72.42,72.34,72.42,22700.0,45.8125,45.8314,45.7808,45.8314,22700.0
2014-07-08 13:15:00,72.4,72.44,72.38,72.41,31500.0,45.8188,45.8441,45.8061,45.8251,31500.0
2014-07-08 13:20:00,72.42,72.47,72.42,72.44,18400.0,45.8314,45.8631,45.8314,45.8441,18400.0
2014-07-08 13:25:00,72.46,72.47,72.42,72.42,17400.0,45.8568,45.8631,45.8314,45.8314,17400.0
2014-07-08 13:30:00,72.42,72.49,72.42,72.45,25400.0,45.8314,45.8757,45.8314,45.8504,25400.0
2014-07-08 13:35:00,72.47,72.49,72.41,72.42,30900.0,45.8631,45.8757,45.8251,45.8314,30900.0
2014-07-08 13:40:00,72.43,72.49,72.39,72.44,34300.0,45.8378,45.8757,45.8125,45.8441,34300.0
2014-07-08 13:45:00,72.44,72.46,72.36,72.43,32600.0,45.8441,45.8568,45.7935,45.8378,32600.0
2014-07-08 13:50:00,72.43,72.46,72.38,72.42,17200.0,45.8378,45.8568,45.8061,45.8314,17200.0
2014-07-08 13:55:00,72.43,72.43,72.4,72.41,13000.0,45.8378,45.8378,45.8188,45.8251,13000.0
2014-07-08 14:00:00,72.4,72.44,72.39,72.44,19000.0,45.8188,45.8441,45.8125,45.8441,19000.0
2014-07-08 14:05:00,72.45,72.46,72.39,72.41,10500.0,45.8504,45.8568,45.8125,45.8251,10500.0
2014-07-08 14:10:00,72.4,72.42,72.37,72.4,19400.0,45.8188,45.8314,45.7998,45.8188,19400.0
2014-07-08 14:15:00,72.39,72.41,72.36,72.38,17600.0,45.8125,45.8251,45.7935,45.8061,17600.0
2014-07-08 14:20:00,72.39,72.45,72.38,72.44,22700.0,45.8125,45.8504,45.8061,45.8441,22700.0
2014-07-08 14:25:00,72.44,72.45,72.39,72.42,15300.0,45.8441,45.8504,45.8125,45.8314,15300.0
2014-07-08 14:30:00,72.42,72.43,72.38,72.39,19900.0,45.8314,45.8378,45.8061,45.8125,19900.0
2014-07-08 14:35:00,72.4,72.43,72.38,72.39,11100.0,45.8188,45.8378,45.8061,45.8125,11100.0
2014-07-08 14:40:00,72.39,72.41,72.35,72.35,19600.0,45.8125,45.8251,45.7871,45.7871,19600.0
2014-07-08 14:45:00,72.34,72.36,72.3,72.32,20900.0,45.7808,45.7935,45.7555,45.7682,20900.0
2014-07-08 14:50:00,72.32,72.34,72.3,72.34,13200.0,45.7682,45.7808,45.7555,45.7808,13200.0
2014-07-08 14:55:00,72.34,72.34,72.29,72.31,11700.0,45.7808,45.7808,45.7492,45.7618,11700.0
2014-07-08 15:00:00,72.31,72.31,72.23,72.23,21500.0,45.7618,45.7618,45.7112,45.7112,21500.0
2014-07-08 15:05:00,72.24,72.25,72.2,72.2,21800.0,45.7175,45.7239,45.6922,45.6922,21800.0
2014-07-08 15:10:00,72.2,72.2,72.16,72.17,26100.0,45.6922,45.6922,45.6669,45.6732,26100.0
2014-07-08 15:15:00,72.17,72.22,72.17,72.17,12200.0,45.6732,45.7049,45.6732,45.6732,12200.0
2014-07-08 15:20:00,72.17,72.25,72.17,72.24,16500.0,45.6732,45.7239,45.6732,45.7175,16500.0
2014-07-08 15:25:00,72.24,72.25,72.19,72.22,28700.0,45.7175,45.7239,45.6859,45.7049,28700.0
2014-07-08 15:30:00,72.22,72.29,72.2,72.28,23500.0,45.7049,45.7492,45.6922,45.7428,23500.0
2014-07-08 15:35:00,72.28,72.29,72.25,72.27,25300.0,45.7428,45.7492,45.7239,45.7365,25300.0
2014-07-08 15:40:00,72.25,72.27,72.22,72.26,39100.0,45.7239,45.7365,45.7049,45.7302,39100.0
2014-07-08 15:45:00,72.26,72.26,72.22,72.25,65500.0,45.7302,45.7302,45.7049,45.7239,65500.0
2014-07-08 15:50:00,72.26,72.3,72.26,72.28,46200.0,45.7302,45.7555,45.7302,45.7428,46200.0
2014-07-08 15:55:00,72.28,72.39,72.25,72.32,130600.0,45.7428,45.8125,45.7239,45.7682,130600.0
2014-07-09 09:30:00,72.18,72.52,72.18,72.43,39100.0,45.6796,45.8947,45.6796,45.8378,39100.0
2014-07-09 09:35:00,72.43,72.43,72.05,72.19,24300.0,45.8378,45.8378,45.5973,45.6859,24300.0
2014-07-09 09:40:00,72.12,72.22,72.04,72.22,14300.0,45.6416,45.7049,45.591,45.7049,14300.0
2014-07-09 09:45:00,72.19,72.23,72.06,72.11,21400.0,45.6859,45.7112,45.6036,45.6353,21400.0
2014-07-09 09:50:00,72.13,72.3,72.11,72.25,14500.0,45.6479,45.7555,45.6353,45.7239,14500.0
2014-07-09 09:55:00,72.25,72.33,72.24,72.27,10500.0,45.7239,45.7745,45.7175,45.7365,10500.0
2014-07-09 10:00:00,72.27,72.27,72.12,72.13,14400.0,45.7365,45.7365,45.6416,45.6479,14400.0
2014-07-09 10:05:00,72.11,72.22,72.09,72.18,29200.0,45.6353,45.7049,45.6226,45.6796,29200.0
2014-07-09 10:10:00,72.15,72.25,72.09,72.15,21900.0,45.6606,45.7239,45.6226,45.6606,21900.0
2014-07-09 10:15:00,72.18,72.27,72.15,72.27,19000.0,45.6796,45.7365,45.6606,45.7365,19000.0
2014-07-09 10:20:00,72.26,72.32,72.23,72.23,18300.0,45.7302,45.7682,45.7112,45.7112,18300.0
2014-07-09 10:25:00,72.22,72.27,72.18,72.22,5800.0,45.7049,45.7365,45.6796,45.7049,5800.0
2014-07-09 10:30:00,72.21,72.26,72.1,72.1,9200.0,45.6985,45.7302,45.6289,45.6289,9200.0
2014-07-09 10:35:00,72.12,72.18,72.11,72.13,12200.0,45.6416,45.6796,45.6353,45.6479,12200.0
2014-07-09 10:40:00,72.13,72.19,72.05,72.08,21100.0,45.6479,45.6859,45.5973,45.6163,21100.0
2014-07-09 10:45:00,72.09,72.14,72.06,72.1,10200.0,45.6226,45.6542,45.6036,45.6289,10200.0
2014-07-09 10:50:00,72.1,72.15,72.08,72.1,24500.0,45.6289,45.6606,45.6163,45.6289,24500.0
2014-07-09 10:55:00,72.1,72.13,72.08,72.13,17600.0,45.6289,45.6479,45.6163,45.6479,17600.0
2014-07-09 11:00:00,72.13,72.13,72.09,72.11,24200.0,45.6479,45.6479,45.6226,45.6353,24200.0
2014-07-09 11:05:00,72.11,72.15,72.07,72.14,16800.0,45.6353,45.6606,45.6099,45.6542,16800.0
2014-07-09 11:10:00,72.14,72.14,72.01,72.01,18900.0,45.6542,45.6542,45.572,45.572,18900.0
2014-07-09 11:15:00,72.01,72.01,71.94,71.94,37500.0,45.572,45.572,45.5277,45.5277,37500.0
2014-07-09 11:20:00,71.94,71.96,71.89,71.95,17300.0,45.5277,45.5403,45.496,45.534,17300.0
2014-07-09 11:25:00,71.95,71.97,71.92,71.94,22000.0,45.534,45.5467,45.515,45.5277,22000.0
2014-07-09 11:30:00,71.95,71.99,71.92,71.99,14100.0,45.534,45.5593,45.515,45.5593,14100.0
2014-07-09 11:35:00,71.99,71.99,71.87,71.88,32900.0,45.5593,45.5593,45.4834,45.4897,32900.0
2014-07-09 11:40:00,71.88,71.93,71.84,71.93,16000.0,45.4897,45.5213,45.4644,45.5213,16000.0
2014-07-09 11:45:00,71.93,71.96,71.89,71.89,10000.0,45.5213,45.5403,45.496,45.496,10000.0
2014-07-09 11:50:00,71.89,71.95,71.87,71.93,5600.0,45.496,45.534,45.4834,45.5213,5600.0
2014-07-09 11:55:00,71.92,71.95,71.9,71.93,11900.0,45.515,45.534,45.5024,45.5213,11900.0
2014-07-09 12:00:00,71.92,71.97,71.91,71.93,12100.0,45.515,45.5467,45.5087,45.5213,12100.0
2014-07-09 12:05:00,71.93,71.94,71.87,71.93,5300.0,45.5213,45.5277,45.4834,45.5213,5300.0
2014-07-09 12:10:00,71.93,71.93,71.87,71.89,4800.0,45.5213,45.5213,45.4834,45.496,4800.0
2014-07-09 12:15:00,71.89,71.89,71.77,71.78,18700.0,45.496,45.496,45.4201,45.4264,18700.0
2014-07-09 12:20:00,71.78,71.8,71.76,71.78,11800.0,45.4264,45.4391,45.4138,45.4264,11800.0
2014-07-09 12:25:00,71.77,71.84,71.76,71.83,9000.0,45.4201,45.4644,45.4138,45.4581,9000.0
2014-07-09 12:30:00,71.83,71.86,71.81,71.86,4100.0,45.4581,45.477,45.4454,45.477,4100.0
2014-07-09 12:35:00,71.85,71.91,71.85,71.88,6800.0,45.4707,45.5087,45.4707,45.4897,6800.0
2014-07-09 12:40:00,71.87,71.9,71.85,71.87,10600.0,45.4834,45.5024,45.4707,45.4834,10600.0
2014-07-09 12:45:00,71.86,71.88,71.85,71.85,6000.0,45.477,45.4897,45.4707,45.4707,6000.0
2014-07-09 12:50:00,71.85,71.88,71.83,71.85,10500.0,45.4707,45.4897,45.4581,45.4707,10500.0
2014-07-09 12:55:00,71.85,71.88,71.83,71.86,9600.0,45.4707,45.4897,45.4581,45.477,9600.0
2014-07-09 13:00:00,71.85,71.85,71.79,71.83,11800.0,45.4707,45.4707,45.4327,45.4581,11800.0
2014-07-09 13:05:00,71.82,71.83,71.79,71.81,5800.0,45.4517,45.4581,45.4327,45.4454,5800.0
2014-07-09 13:10:00,71.8,71.81,71.78,71.79,6100.0,45.4391,45.4454,45.4264,45.4327,6100.0
2014-07-09 13:15:00,71.79,71.79,71.74,71.77,10500.0,45.4327,45.4327,45.4011,45.4201,10500.0
2014-07-09 13:20:00,71.77,71.78,71.74,71.74,14300.0,45.4201,45.4264,45.4011,45.4011,14300.0
2014-07-09 13:25:00,71.75,71.8,71.75,71.78,13600.0,45.4074,45.4391,45.4074,45.4264,13600.0
2014-07-09 13:30:00,71.79,71.81,71.77,71.78,6800.0,45.4327,45.4454,45.4201,45.4264,6800.0
2014-07-09 13:35:00,71.78,71.79,71.72,71.73,11500.0,45.4264,45.4327,45.3884,45.3948,11500.0
2014-07-09 13:40:00,71.72,71.74,71.7,71.72,13500.0,45.3884,45.4011,45.3758,45.3884,13500.0
2014-07-09 13:45:00,71.71,71.73,71.7,71.7,19500.0,45.3821,45.3948,45.3758,45.3758,19500.0
2014-07-09 13:50:00,71.71,71.75,71.71,71.74,11800.0,45.3821,45.4074,45.3821,45.4011,11800.0
2014-07-09 13:55:00,71.74,71.8,71.73,71.78,9600.0,45.4011,45.4391,45.3948,45.4264,9600.0
2014-07-09 14:00:00,71.78,71.8,71.74,71.77,21200.0,45.4264,45.4391,45.4011,45.4201,21200.0
2014-07-09 14:05:00,71.77,71.78,71.72,71.77,16000.0,45.4201,45.4264,45.3884,45.4201,16000.0
2014-07-09 14:10:00,71.77,71.83,71.75,71.83,9400.0,45.4201,45.4581,45.4074,45.4581,9400.0
2014-07-09 14:15:00,71.84,71.89,71.81,71.87,31700.0,45.4644,45.496,45.4454,45.4834,31700.0
2014-07-09 14:20:00,71.87,71.97,71.86,71.93,20800.0,45.4834,45.5467,45.477,45.5213,20800.0
2014-07-09 14:25:00,71.93,71.98,71.93,71.96,18900.0,45.5213,45.553,45.5213,45.5403,18900.0
2014-07-09 14:30:00,71.97,71.99,71.94,71.97,21200.0,45.5467,45.5593,45.5277,45.5467,21200.0
2014-07-09 14:35:00,71.98,72.0,71.96,71.98,9000.0,45.553,45.5656,45.5403,45.553,9000.0
2014-07-09 14:40:00,71.98,72.04,71.98,72.03,16200.0,45.553,45.591,45.553,45.5846,16200.0
2014-07-09 14:45:00,72.05,72.12,72.03,72.11,38300.0,45.5973,45.6416,45.5846,45.6353,38300.0
2014-07-09 14:50:00,72.12,72.2,72.1,72.18,21000.0,45.6416,45.6922,45.6289,45.6796,21000.0
2014-07-09 14:55:00,72.19,72.19,72.14,72.17,13700.0,45.6859,45.6859,45.6542,45.6732,13700.0
2014-07-09 15:00:00,72.18,72.29,72.18,72.29,20000.0,45.6796,45.7492,45.6796,45.7492,20000.0
2014-07-09 15:05:00,72.29,72.3,72.24,72.29,18800.0,45.7492,45.7555,45.7175,45.7492,18800.0
2014-07-09 15:10:00,72.29,72.37,72.27,72.37,24100.0,45.7492,45.7998,45.7365,45.7998,24100.0
2014-07-09 15:15:00,72.37,72.38,72.33,72.35,25300.0,45.7998,45.8061,45.7745,45.7871,25300.0
2014-07-09 15:20:00,72.34,72.35,72.29,72.31,27000.0,45.7808,45.7871,45.7492,45.7618,27000.0
2014-07-09 15:25:00,72.31,72.36,72.3,72.33,31200.0,45.7618,45.7935,45.7555,45.7745,31200.0
2014-07-09 15:30:00,72.33,72.34,72.27,72.28,30500.0,45.7745,45.7808,45.7365,45.7428,30500.0
2014-07-09 15:35:00,72.27,72.28,72.22,72.27,39900.0,45.7365,45.7428,45.7049,45.7365,39900.0
2014-07-09 15:40:00,72.28,72.28,72.21,72.23,51300.0,45.7428,45.7428,45.6985,45.7112,51300.0
2014-07-09 15:45:00,72.23,72.24,72.13,72.15,77700.0,45.7112,45.7175,45.6479,45.6606,77700.0
2014-07-09 15:50:00,72.15,72.15,72.07,72.08,79700.0,45.6606,45.6606,45.6099,45.6163,79700.0
2014-07-09 15:55:00,72.08,72.12,72.06,72.12,119400.0,45.6163,45.6416,45.6036,45.6416,119400.0
2014-07-10 09:30:00,72.03,72.47,72.03,72.33,49800.0,45.5846,45.8631,45.5846,45.7745,49800.0
2014-07-10 09:35:00,72.33,72.5,72.27,72.41,37300.0,45.7745,45.8821,45.7365,45.8251,37300.0
2014-07-10 09:40:00,72.43,72.45,72.26,72.41,36600.0,45.8378,45.8504,45.7302,45.8251,36600.0
2014-07-10 09:45:00,72.43,72.58,72.42,72.57,31900.0,45.8378,45.9327,45.8314,45.9264,31900.0
2014-07-10 09:50:00,72.58,72.64,72.46,72.53,19100.0,45.9327,45.9707,45.8568,45.9011,19100.0
2014-07-10 09:55:00,72.5,72.61,72.49,72.6,23500.0,45.8821,45.9517,45.8757,45.9454,23500.0
2014-07-10 10:00:00,72.59,72.62,72.48,72.51,30900.0,45.939,45.958,45.8694,45.8884,30900.0
2014-07-10 10:05:00,72.52,72.63,72.51,72.59,27300.0,45.8947,45.9643,45.8884,45.939,27300.0
2014-07-10 10:10:00,72.58,72.74,72.57,72.71,73400.0,45.9327,46.034,45.9264,46.015,73400.0
2014-07-10 10:15:00,72.7,72.71,72.61,72.66,45700.0,46.0086,46.015,45.9517,45.9833,45700.0
2014-07-10 10:20:00,72.66,72.66,72.52,72.52,28200.0,45.9833,45.9833,45.8947,45.8947,28200.0
2014-07-10 10:25:00,72.52,72.63,72.51,72.54,23000.0,45.8947,45.9643,45.8884,45.9074,23000.0
2014-07-10 10:30:00,72.55,72.63,72.46,72.5,32800.0,45.9137,45.9643,45.8568,45.8821,32800.0
2014-07-10 10:35:00,72.5,72.54,72.45,72.53,24900.0,45.8821,45.9074,45.8504,45.9011,24900.0
2014-07-10 10:40:00,72.53,72.55,72.46,72.54,20600.0,45.9011,45.9137,45.8568,45.9074,20600.0
2014-07-10 10:45:00,72.54,72.6,72.5,72.55,26600.0,45.9074,45.9454,45.8821,45.9137,26600.0
2014-07-10 10:50:00,72.55,72.65,72.53,72.64,14900.0,45.9137,45.977,45.9011,45.9707,14900.0
2014-07-10 10:55:00,72.63,72.68,72.58,72.63,14100.0,45.9643,45.996,45.9327,45.9643,14100.0
2014-07-10 11:00:00,72.62,72.62,72.5,72.51,20200.0,45.958,45.958,45.8821,45.8884,20200.0
2014-07-10 11:05:00,72.48,72.54,72.44,72.48,18300.0,45.8694,45.9074,45.8441,45.8694,18300.0
2014-07-10 11:10:00,72.48,72.52,72.45,72.45,19700.0,45.8694,45.8947,45.8504,45.8504,19700.0
2014-07-10 11:15:00,72.45,72.51,72.45,72.46,15100.0,45.8504,45.8884,45.8504,45.8568,15100.0
2014-07-10 11:20:00,72.47,72.5,72.39,72.42,30100.0,45.8631,45.8821,45.8125,45.8314,30100.0
2014-07-10 11:25:00,72.41,72.42,72.31,72.32,20300.0,45.8251,45.8314,45.7618,45.7682,20300.0
2014-07-10 11:30:00,72.32,72.42,72.31,72.34,30300.0,45.7682,45.8314,45.7618,45.7808,30300.0
2014-07-10 11:35:00,72.34,72.35,72.22,72.28,35600.0,45.7808,45.7871,45.7049,45.7428,35600.0
2014-07-10 11:40:00,72.29,72.37,72.29,72.36,13400.0,45.7492,45.7998,45.7492,45.7935,13400.0
2014-07-10 11:45:00,72.36,72.42,72.35,72.39,7700.0,45.7935,45.8314,45.7871,45.8125,7700.0
2014-07-10 11:50:00,72.39,72.41,72.36,72.4,6100.0,45.8125,45.8251,45.7935,45.8188,6100.0
2014-07-10 11:55:00,72.4,72.44,72.35,72.44,6900.0,45.8188,45.8441,45.7871,45.8441,6900.0
2014-07-10 12:00:00,72.44,72.45,72.39,72.42,8300.0,45.8441,45.8504,45.8125,45.8314,8300.0
2014-07-10 12:05:00,72.43,72.47,72.42,72.46,5700.0,45.8378,45.8631,45.8314,45.8568,5700.0
2014-07-10 12:10:00,72.45,72.46,72.4,72.43,6700.0,45.8504,45.8568,45.8188,45.8378,6700.0
2014-07-10 12:15:00,72.44,72.45,72.36,72.38,9400.0,45.8441,45.8504,45.7935,45.8061,9400.0
2014-07-10 12:20:00,72.39,72.42,72.38,72.39,12600.0,45.8125,45.8314,45.8061,45.8125,12600.0
2014-07-10 12:25:00,72.4,72.43,72.38,72.43,8300.0,45.8188,45.8378,45.8061,45.8378,8300.0
2014-07-10 12:30:00,72.42,72.42,72.33,72.33,15900.0,45.8314,45.8314,45.7745,45.7745,15900.0
2014-07-10 12:35:00,72.33,72.37,72.32,72.33,9400.0,45.7745,45.7998,45.7682,45.7745,9400.0
2014-07-10 12:40:00,72.33,72.35,72.3,72.35,8200.0,45.7745,45.7871,45.7555,45.7871,8200.0
2014-07-10 12:45:00,72.35,72.36,72.24,72.24,18100.0,45.7871,45.7935,45.7175,45.7175,18100.0
2014-07-10 12:50:00,72.24,72.27,72.17,72.17,10000.0,45.7175,45.7365,45.6732,45.6732,10000.0
2014-07-10 12:55:00,72.17,72.2,72.14,72.19,8400.0,45.6732,45.6922,45.6542,45.6859,8400.0
2014-07-10 13:00:00,72.2,72.21,72.17,72.19,10800.0,45.6922,45.6985,45.6732,45.6859,10800.0
2014-07-10 13:05:00,72.19,72.19,72.11,72.11,7300.0,45.6859,45.6859,45.6353,45.6353,7300.0
2014-07-10 13:10:00,72.12,72.16,72.12,72.13,4800.0,45.6416,45.6669,45.6416,45.6479,4800.0
2014-07-10 13:15:00,72.13,72.13,72.1,72.11,7500.0,45.6479,45.6479,45.6289,45.6353,7500.0
2014-07-10 13:20:00,72.11,72.18,72.09,72.15,11900.0,45.6353,45.6796,45.6226,45.6606,11900.0
2014-07-10 13:25:00,72.16,72.23,72.15,72.22,10900.0,45.6669,45.7112,45.6606,45.7049,10900.0
2014-07-10 13:30:00,72.22,72.23,72.19,72.2,12200.0,45.7049,45.7112,45.6859,45.6922,12200.0
2014-07-10 13:35:00,72.19,72.21,72.17,72.2,5800.0,45.6859,45.6985,45.6732,45.6922,5800.0
2014-07-10 13:40:00,72.22,72.23,72.17,72.2,12500.0,45.7049,45.7112,45.6732,45.6922,12500.0
2014-07-10 13:45:00,72.2,72.21,72.19,72.21,8300.0,45.6922,45.6985,45.6859,45.6985,8300.0
2014-07-10 13:50:00,72.2,72.29,72.19,72.27,13200.0,45.6922,45.7492,45.6859,45.7365,13200.0
2014-07-10 13:55:00,72.27,72.3,72.25,72.3,9100.0,45.7365,45.7555,45.7239,45.7555,9100.0
2014-07-10 14:00:00,72.31,72.33,72.27,72.3,12300.0,45.7618,45.7745,45.7365,45.7555,12300.0
2014-07-10 14:05:00,72.3,72.4,72.3,72.38,12000.0,45.7555,45.8188,45.7555,45.8061,12000.0
2014-07-10 14:10:00,72.39,72.43,72.36,72.37,17700.0,45.8125,45.8378,45.7935,45.7998,17700.0
2014-07-10 14:15:00,72.37,72.42,72.37,72.38,7300.0,45.7998,45.8314,45.7998,45.8061,7300.0
2014-07-10 14:20:00,72.39,72.41,72.36,72.4,14600.0,45.8125,45.8251,45.7935,45.8188,14600.0
2014-07-10 14:25:00,72.4,72.4,72.38,72.39,6900.0,45.8188,45.8188,45.8061,45.8125,6900.0
2014-07-10 14:30:00,72.39,72.4,72.34,72.36,14000.0,45.8125,45.8188,45.7808,45.7935,14000.0
2014-07-10 14:35:00,72.36,72.38,72.33,72.38,12900.0,45.7935,45.8061,45.7745,45.8061,12900.0
2014-07-10 14:40:00,72.38,72.41,72.35,72.41,14700.0,45.8061,45.8251,45.7871,45.8251,14700.0
2014-07-10 14:45:00,72.42,72.42,72.38,72.4,17100.0,45.8314,45.8314,45.8061,45.8188,17100.0
2014-07-10 14:50:00,72.4,72.43,72.4,72.43,8500.0,45.8188,45.8378,45.8188,45.8378,8500.0
2014-07-10 14:55:00,72.42,72.47,72.4,72.46,23000.0,45.8314,45.8631,45.8188,45.8568,23000.0
2014-07-10 15:00:00,72.46,72.48,72.44,72.47,24800.0,45.8568,45.8694,45.8441,45.8631,24800.0
2014-07-10 15:05:00,72.47,72.48,72.44,72.45,16500.0,45.8631,45.8694,45.8441,45.8504,16500.0
2014-07-10 15:10:00,72.45,72.48,72.45,72.46,12200.0,45.8504,45.8694,45.8504,45.8568,12200.0
2014-07-10 15:15:00,72.45,72.47,72.44,72.44,17300.0,45.8504,45.8631,45.8441,45.8441,17300.0
2014-07-10 15:20:00,72.44,72.47,72.44,72.47,18700.0,45.8441,45.8631,45.8441,45.8631,18700.0
2014-07-10 15:25:00,72.47,72.47,72.41,72.45,24900.0,45.8631,45.8631,45.8251,45.8504,24900.0
2014-07-10 15:30:00,72.45,72.45,72.4,72.42,22200.0,45.8504,45.8504,45.8188,45.8314,22200.0
2014-07-10 15:35:00,72.42,72.48,72.41,72.46,41500.0,45.8314,45.8694,45.8251,45.8568,41500.0
2014-07-10 15:40:00,72.46,72.48,72.45,72.45,54200.0,45.8568,45.8694,45.8504,45.8504,54200.0
2014-07-10 15:45:00,72.45,72.45,72.42,72.43,38100.0,45.8504,45.8504,45.8314,45.8378,38100.0
2014-07-10 15:50:00,72.42,72.43,72.4,72.42,71900.0,45.8314,45.8378,45.8188,45.8314,71900.0
2014-07-10 15:55:00,72.42,72.44,72.39,72.4,116700.0,45.8314,45.8441,45.8125,45.8188,116700.0
2014-07-11 09:30:00,72.5,72.54,72.35,72.45,23300.0,45.8821,45.9074,45.7871,45.8504,23300.0
2014-07-11 09:35:00,72.42,72.57,72.38,72.56,14500.0,45.8314,45.9264,45.8061,45.92,14500.0
2014-07-11 09:40:00,72.57,72.6,72.47,72.52,42000.0,45.9264,45.9454,45.8631,45.8947,42000.0
2014-07-11 09:45:00,72.5,72.61,72.42,72.61,16500.0,45.8821,45.9517,45.8314,45.9517,16500.0
2014-07-11 09:50:00,72.59,72.66,72.51,72.63,45300.0,45.939,45.9833,45.8884,45.9643,45300.0
2014-07-11 09:55:00,72.64,72.68,72.61,72.62,18600.0,45.9707,45.996,45.9517,45.958,18600.0
2014-07-11 10:00:00,72.62,72.67,72.55,72.56,22600.0,45.958,45.9897,45.9137,45.92,22600.0
2014-07-11 10:05:00,72.56,72.68,72.54,72.62,24700.0,45.92,45.996,45.9074,45.958,24700.0
2014-07-11 10:10:00,72.63,72.66,72.56,72.61,15200.0,45.9643,45.9833,45.92,45.9517,15200.0
2014-07-11 10:15:00,72.63,72.67,72.61,72.63,20800.0,45.9643,45.9897,45.9517,45.9643,20800.0
2014-07-11 10:20:00,72.61,72.66,72.53,72.66,32700.0,45.9517,45.9833,45.9011,45.9833,32700.0
2014-07-11 10:25:00,72.64,72.69,72.61,72.69,18600.0,45.9707,46.0023,45.9517,46.0023,18600.0
2014-07-11 10:30:00,72.67,72.69,72.62,72.66,24200.0,45.9897,46.0023,45.958,45.9833,24200.0
2014-07-11 10:35:00,72.66,72.69,72.61,72.64,18200.0,45.9833,46.0023,45.9517,45.9707,18200.0
2014-07-11 10:40:00,72.65,72.66,72.56,72.63,19700.0,45.977,45.9833,45.92,45.9643,19700.0
2014-07-11 10:45:00,72.63,72.66,72.57,72.6,16300.0,45.9643,45.9833,45.9264,45.9454,16300.0
2014-07-11 10:50:00,72.59,72.64,72.55,72.58,14000.0,45.939,45.9707,45.9137,45.9327,14000.0
2014-07-11 10:55:00,72.58,72.63,72.57,72.6,13700.0,45.9327,45.9643,45.9264,45.9454,13700.0
2014-07-11 11:00:00,72.59,72.64,72.58,72.6,12900.0,45.939,45.9707,45.9327,45.9454,12900.0
2014-07-11 11:05:00,72.59,72.68,72.59,72.61,37600.0,45.939,45.996,45.939,45.9517,37600.0
2014-07-11 11:10:00,72.6,72.61,72.54,72.57,11600.0,45.9454,45.9517,45.9074,45.9264,11600.0
2014-07-11 11:15:00,72.56,72.56,72.47,72.47,14300.0,45.92,45.92,45.8631,45.8631,14300.0
2014-07-11 11:20:00,72.46,72.5,72.44,72.44,17000.0,45.8568,45.8821,45.8441,45.8441,17000.0
2014-07-11 11:25:00,72.43,72.44,72.35,72.37,15400.0,45.8378,45.8441,45.7871,45.7998,15400.0
2014-07-11 11:30:00,72.37,72.41,72.31,72.31,30900.0,45.7998,45.8251,45.7618,45.7618,30900.0
2014-07-11 11:35:00,72.31,72.33,72.22,72.33,21100.0,45.7618,45.7745,45.7049,45.7745,21100.0
2014-07-11 11:40:00,72.33,72.38,72.28,72.35,19000.0,45.7745,45.8061,45.7428,45.7871,19000.0
2014-07-11 11:45:00,72.36,72.38,72.33,72.35,11500.0,45.7935,45.8061,45.7745,45.7871,11500.0
2014-07-11 11:50:00,72.35,72.45,72.35,72.36,9300.0,45.7871,45.8504,45.7871,45.7935,9300.0
2014-07-11 11:55:00,72.36,72.43,72.34,72.38,10400.0,45.7935,45.8378,45.7808,45.8061,10400.0
2014-07-11 12:00:00,72.38,72.39,72.33,72.39,10400.0,45.8061,45.8125,45.7745,45.8125,10400.0
2014-07-11 12:05:00,72.39,72.39,72.33,72.34,5200.0,45.8125,45.8125,45.7745,45.7808,5200.0
2014-07-11 12:10:00,72.35,72.35,72.25,72.3,11400.0,45.7871,45.7871,45.7239,45.7555,11400.0
2014-07-11 12:15:00,72.29,72.35,72.28,72.35,9600.0,45.7492,45.7871,45.7428,45.7871,9600.0
2014-07-11 12:20:00,72.33,72.36,72.3,72.31,8500.0,45.7745,45.7935,45.7555,45.7618,8500.0
2014-07-11 12:25:00,72.32,72.34,72.31,72.31,5700.0,45.7682,45.7808,45.7618,45.7618,5700.0
2014-07-11 12:30:00,72.3,72.33,72.28,72.3,11300.0,45.7555,45.7745,45.7428,45.7555,11300.0
2014-07-11 12:35:00,72.29,72.31,72.27,72.27,5400.0,45.7492,45.7618,45.7365,45.7365,5400.0
2014-07-11 12:40:00,72.27,72.33,72.27,72.33,7200.0,45.7365,45.7745,45.7365,45.7745,7200.0
2014-07-11 12:45:00,72.33,72.34,72.28,72.31,6500.0,45.7745,45.7808,45.7428,45.7618,6500.0
2014-07-11 12:50:00,72.32,72.33,72.29,72.29,6000.0,45.7682,45.7745,45.7492,45.7492,6000.0
2014-07-11 12:55:00,72.28,72.3,72.26,72.29,5400.0,45.7428,45.7555,45.7302,45.7492,5400.0
2014-07-11 13:00:00,72.28,72.3,72.24,72.25,7900.0,45.7428,45.7555,45.7175,45.7239,7900.0
2014-07-11 13:05:00,72.26,72.27,72.23,72.25,6900.0,45.7302,45.7365,45.7112,45.7239,6900.0
2014-07-11 13:10:00,72.25,72.25,72.22,72.22,3200.0,45.7239,45.7239,45.7049,45.7049,3200.0
2014-07-11 13:15:00,72.23,72.24,72.19,72.19,8200.0,45.7112,45.7175,45.6859,45.6859,8200.0
2014-07-11 13:20:00,72.19,72.25,72.19,72.22,9600.0,45.6859,45.7239,45.6859,45.7049,9600.0
2014-07-11 13:25:00,72.22,72.23,72.16,72.2,10100.0,45.7049,45.7112,45.6669,45.6922,10100.0
2014-07-11 13:30:00,72.21,72.24,72.19,72.21,8100.0,45.6985,45.7175,45.6859,45.6985,8100.0
2014-07-11 13:35:00,72.23,72.23,72.15,72.17,10700.0,45.7112,45.7112,45.6606,45.6732,10700.0
2014-07-11 13:40:00,72.17,72.17,72.12,72.12,13200.0,45.6732,45.6732,45.6416,45.6416,13200.0
2014-07-11 13:45:00,72.13,72.16,72.11,72.14,6800.0,45.6479,45.6669,45.6353,45.6542,6800.0
2014-07-11 13:50:00,72.14,72.18,72.13,72.18,13900.0,45.6542,45.6796,45.6479,45.6796,13900.0
2014-07-11 13:55:00,72.18,72.18,72.14,72.16,5500.0,45.6796,45.6796,45.6542,45.6669,5500.0
2014-07-11 14:00:00,72.17,72.18,72.16,72.17,6100.0,45.6732,45.6796,45.6669,45.6732,6100.0
2014-07-11 14:05:00,72.17,72.18,72.14,72.15,9500.0,45.6732,45.6796,45.6542,45.6606,9500.0
2014-07-11 14:10:00,72.15,72.17,72.14,72.16,6900.0,45.6606,45.6732,45.6542,45.6669,6900.0
2014-07-11 14:15:00,72.15,72.19,72.14,72.15,27800.0,45.6606,45.6859,45.6542,45.6606,27800.0
2014-07-11 14:20:00,72.15,72.17,72.14,72.15,19800.0,45.6606,45.6732,45.6542,45.6606,19800.0
2014-07-11 14:25:00,72.15,72.26,72.15,72.24,46200.0,45.6606,45.7302,45.6606,45.7175,46200.0
2014-07-11 14:30:00,72.25,72.26,72.19,72.19,22100.0,45.7239,45.7302,45.6859,45.6859,22100.0
2014-07-11 14:35:00,72.19,72.24,72.19,72.23,19900.0,45.6859,45.7175,45.6859,45.7112,19900.0
2014-07-11 14:40:00,72.24,72.24,72.2,72.21,16600.0,45.7175,45.7175,45.6922,45.6985,16600.0
2014-07-11 14:45:00,72.21,72.24,72.2,72.22,22700.0,45.6985,45.7175,45.6922,45.7049,22700.0
2014-07-11 14:50:00,72.22,72.23,72.17,72.22,23200.0,45.7049,45.7112,45.6732,45.7049,23200.0
2014-07-11 14:55:00,72.22,72.23,72.18,72.19,23400.0,45.7049,45.7112,45.6796,45.6859,23400.0
2014-07-11 15:00:00,72.19,72.26,72.19,72.21,20300.0,45.6859,45.7302,45.6859,45.6985,20300.0
2014-07-11 15:05:00,72.2,72.26,72.18,72.22,23800.0,45.6922,45.7302,45.6796,45.7049,23800.0
2014-07-11 15:10:00,72.21,72.22,72.14,72.15,28300.0,45.6985,45.7049,45.6542,45.6606,28300.0
2014-07-11 15:15:00,72.15,72.22,72.15,72.22,26500.0,45.6606,45.7049,45.6606,45.7049,26500.0
2014-07-11 15:20:00,72.22,72.23,72.16,72.17,7700.0,45.7049,45.7112,45.6669,45.6732,7700.0
2014-07-11 15:25:00,72.16,72.22,72.15,72.2,29300.0,45.6669,45.7049,45.6606,45.6922,29300.0
2014-07-11 15:30:00,72.21,72.3,72.21,72.3,35200.0,45.6985,45.7555,45.6985,45.7555,35200.0
2014-07-11 15:35:00,72.3,72.3,72.23,72.23,25400.0,45.7555,45.7555,45.7112,45.7112,25400.0
2014-07-11 15:40:00,72.23,72.25,72.22,72.25,26500.0,45.7112,45.7239,45.7049,45.7239,26500.0
2014-07-11 15:45:00,72.23,72.25,72.21,72.23,41600.0,45.7112,45.7239,45.6985,45.7112,41600.0
2014-07-11 15:50:00,72.23,72.24,72.18,72.18,62400.0,45.7112,45.7175,45.6796,45.6796,62400.0
2014-07-11 15:55:00,72.19,72.21,72.16,72.16,106500.0,45.6859,45.6985,45.6669,45.6669,106500.0
2014-07-14 09:30:00,72.21,72.25,71.9,71.93,54200.0,45.6985,45.7239,45.5024,45.5213,54200.0
2014-07-14 09:35:00,71.94,72.25,71.91,72.2,14300.0,45.5277,45.7239,45.5087,45.6922,14300.0
2014-07-14 09:40:00,72.18,72.23,72.12,72.17,14200.0,45.6796,45.7112,45.6416,45.6732,14200.0
2014-07-14 09:45:00,72.2,72.25,72.12,72.21,17800.0,45.6922,45.7239,45.6416,45.6985,17800.0
2014-07-14 09:50:00,72.24,72.25,72.17,72.21,22000.0,45.7175,45.7239,45.6732,45.6985,22000.0
2014-07-14 09:55:00,72.2,72.31,72.18,72.21,22500.0,45.6922,45.7618,45.6796,45.6985,22500.0
2014-07-14 10:00:00,72.2,72.22,72.13,72.22,13100.0,45.6922,45.7049,45.6479,45.7049,13100.0
2014-07-14 10:05:00,72.22,72.28,72.2,72.27,20700.0,45.7049,45.7428,45.6922,45.7365,20700.0
2014-07-14 10:10:00,72.26,72.32,72.24,72.24,16600.0,45.7302,45.7682,45.7175,45.7175,16600.0
2014-07-14 10:15:00,72.23,72.26,72.19,72.19,11700.0,45.7112,45.7302,45.6859,45.6859,11700.0
2014-07-14 10:20:00,72.2,72.2,72.04,72.06,19400.0,45.6922,45.6922,45.591,45.6036,19400.0
2014-07-14 10:25:00,72.05,72.08,72.02,72.02,39000.0,45.5973,45.6163,45.5783,45.5783,39000.0
2014-07-14 10:30:00,72.02,72.04,71.9,71.91,39700.0,45.5783,45.591,45.5024,45.5087,39700.0
2014-07-14 10:35:00,71.9,71.94,71.81,71.86,58600.0,45.5024,45.5277,45.4454,45.477,58600.0
2014-07-14 10:40:00,71.85,71.87,71.76,71.78,42700.0,45.4707,45.4834,45.4138,45.4264,42700.0
2014-07-14 10:45:00,71.79,71.81,71.69,71.71,38300.0,45.4327,45.4454,45.3695,45.3821,38300.0
2014-07-14 10:50:00,71.71,71.71,71.63,71.65,34200.0,45.3821,45.3821,45.3315,45.3441,34200.0
2014-07-14 10:55:00,71.65,71.71,71.64,71.66,20700.0,45.3441,45.3821,45.3378,45.3505,20700.0
2014-07-14 11:00:00,71.66,71.68,71.65,71.66,25300.0,45.3505,45.3631,45.3441,45.3505,25300.0
2014-07-14 11:05:00,71.66,71.76,71.66,71.7,25900.0,45.3505,45.4138,45.3505,45.3758,25900.0
2014-07-14 11:10:00,71.69,71.7,71.63,71.65,21800.0,45.3695,45.3758,45.3315,45.3441,21800.0
2014-07-14 11:15:00,71.64,71.66,71.59,71.62,22100.0,45.3378,45.3505,45.3062,45.3252,22100.0
2014-07-14 11:20:00,71.63,71.64,71.55,71.55,23700.0,45.3315,45.3378,45.2809,45.2809,23700.0
2014-07-14 11:25:00,71.55,71.67,71.52,71.67,48700.0,45.2809,45.3568,45.2619,45.3568,48700.0
2014-07-14 11:30:00,71.67,71.78,71.67,71.78,24000.0,45.3568,45.4264,45.3568,45.4264,24000.0
2014-07-14 11:35:00,71.78,71.83,71.77,71.82,18900.0,45.4264,45.4581,45.4201,45.4517,18900.0
2014-07-14 11:40:00,71.81,71.81,71.67,71.77,14600.0,45.4454,45.4454,45.3568,45.4201,14600.0
2014-07-14 11:45:00,71.76,71.81,71.71,71.79,11000.0,45.4138,45.4454,45.3821,45.4327,11000.0
2014-07-14 11:50:00,71.78,71.8,71.75,71.77,9600.0,45.4264,45.4391,45.4074,45.4201,9600.0
2014-07-14 11:55:00,71.77,71.79,71.71,71.76,18000.0,45.4201,45.4327,45.3821,45.4138,18000.0
2014-07-14 12:00:00,71.76,71.77,71.7,71.71,11500.0,45.4138,45.4201,45.3758,45.3821,11500.0
2014-07-14 12:05:00,71.72,71.73,71.68,71.68,16300.0,45.3884,45.3948,45.3631,45.3631,16300.0
2014-07-14 12:10:00,71.69,71.75,71.67,71.75,15500.0,45.3695,45.4074,45.3568,45.4074,15500.0
2014-07-14 12:15:00,71.74,71.82,71.74,71.81,7100.0,45.4011,45.4517,45.4011,45.4454,7100.0
2014-07-14 12:20:00,71.81,71.82,71.75,71.75,6700.0,45.4454,45.4517,45.4074,45.4074,6700.0
2014-07-14 12:25:00,71.73,71.73,71.7,71.73,10300.0,45.3948,45.3948,45.3758,45.3948,10300.0
2014-07-14 12:30:00,71.72,71.73,71.67,71.69,20300.0,45.3884,45.3948,45.3568,45.3695,20300.0
2014-07-14 12:35:00,71.69,71.73,71.69,71.72,8100.0,45.3695,45.3948,45.3695,45.3884,8100.0
2014-07-14 12:40:00,71.72,71.76,71.7,71.73,7200.0,45.3884,45.4138,45.3758,45.3948,7200.0
2014-07-14 12:45:00,71.73,71.75,71.71,71.71,10900.0,45.3948,45.4074,45.3821,45.3821,10900.0
2014-07-14 12:50:00,71.71,71.82,71.71,71.82,19900.0,45.3821,45.4517,45.3821,45.4517,19900.0
2014-07-14 12:55:00,71.84,71.86,71.83,71.86,12000.0,45.4644,45.477,45.4581,45.477,12000.0
2014-07-14 13:00:00,71.85,71.88,71.84,71.85,12000.0,45.4707,45.4897,45.4644,45.4707,12000.0
2014-07-14 13:05:00,71.85,71.85,71.72,71.72,10800.0,45.4707,45.4707,45.3884,45.3884,10800.0
2014-07-14 13:10:00,71.72,71.73,71.67,71.67,12000.0,45.3884,45.3948,45.3568,45.3568,12000.0
2014-07-14 13:15:00,71.69,71.69,71.66,71.68,12400.0,45.3695,45.3695,45.3505,45.3631,12400.0
2014-07-14 13:20:00,71.67,71.68,71.65,71.66,12500.0,45.3568,45.3631,45.3441,45.3505,12500.0
2014-07-14 13:25:00,71.66,71.66,71.59,71.6,22800.0,45.3505,45.3505,45.3062,45.3125,22800.0
2014-07-14 13:30:00,71.59,71.68,71.59,71.62,19300.0,45.3062,45.3631,45.3062,45.3252,19300.0
2014-07-14 13:35:00,71.61,71.64,71.6,71.6,6900.0,45.3188,45.3378,45.3125,45.3125,6900.0
2014-07-14 13:40:00,71.59,71.6,71.56,71.56,11300.0,45.3062,45.3125,45.2872,45.2872,11300.0
2014-07-14 13:45:00,71.56,71.63,71.55,71.62,20700.0,45.2872,45.3315,45.2809,45.3252,20700.0
2014-07-14 13:50:00,71.61,71.61,71.57,71.6,11700.0,45.3188,45.3188,45.2935,45.3125,11700.0
2014-07-14 13:55:00,71.59,71.61,71.57,71.59,19900.0,45.3062,45.3188,45.2935,45.3062,19900.0
2014-07-14 14:00:00,71.6,71.63,71.58,71.62,21300.0,45.3125,45.3315,45.2998,45.3252,21300.0
2014-07-14 14:05:00,71.63,71.67,71.63,71.65,9300.0,45.3315,45.3568,45.3315,45.3441,9300.0
2014-07-14 14:10:00,71.64,71.65,71.6,71.61,11900.0,45.3378,45.3441,45.3125,45.3188,11900.0
2014-07-14 14:15:00,71.61,71.62,71.57,71.57,21500.0,45.3188,45.3252,45.2935,45.2935,21500.0
2014-07-14 14:20:00,71.57,71.58,71.55,71.57,10500.0,45.2935,45.2998,45.2809,45.2935,10500.0
2014-07-14 14:25:00,71.58,71.59,71.56,71.59,20200.0,45.2998,45.3062,45.2872,45.3062,20200.0
2014-07-14 14:30:00,71.58,71.6,71.57,71.58,11800.0,45.2998,45.3125,45.2935,45.2998,11800.0
2014-07-14 14:35:00,71.57,71.58,71.56,71.57,14200.0,45.2935,45.2998,45.2872,45.2935,14200.0
2014-07-14 14:40:00,71.57,71.58,71.55,71.58,18200.0,45.2935,45.2998,45.2809,45.2998,18200.0
2014-07-14 14:45:00,71.58,71.58,71.56,71.57,15700.0,45.2998,45.2998,45.2872,45.2935,15700.0
2014-07-14 14:50:00,71.56,71.61,71.56,71.58,13200.0,45.2872,45.3188,45.2872,45.2998,13200.0
2014-07-14 14:55:00,71.59,71.63,71.58,71.59,12500.0,45.3062,45.3315,45.2998,45.3062,12500.0
2014-07-14 15:00:00,71.59,71.6,71.59,71.59,13600.0,45.3062,45.3125,45.3062,45.3062,13600.0
2014-07-14 15:05:00,71.6,71.66,71.59,71.65,25900.0,45.3125,45.3505,45.3062,45.3441,25900.0
2014-07-14 15:10:00,71.66,71.66,71.61,71.62,18600.0,45.3505,45.3505,45.3188,45.3252,18600.0
2014-07-14 15:15:00,71.62,71.67,71.61,71.65,28600.0,45.3252,45.3568,45.3188,45.3441,28600.0
2014-07-14 15:20:00,71.65,71.66,71.62,71.65,25600.0,45.3441,45.3505,45.3252,45.3441,25600.0
2014-07-14 15:25:00,71.64,71.65,71.59,71.59,27000.0,45.3378,45.3441,45.3062,45.3062,27000.0
2014-07-14 15:30:00,71.59,71.6,71.57,71.58,28300.0,45.3062,45.3125,45.2935,45.2998,28300.0
2014-07-14 15:35:00,71.58,71.61,71.56,71.61,47200.0,45.2998,45.3188,45.2872,45.3188,47200.0
2014-07-14 15:40:00,71.61,71.61,71.57,71.57,33400.0,45.3188,45.3188,45.2935,45.2935,33400.0
2014-07-14 15:45:00,71.58,71.62,71.57,71.6,69000.0,45.2998,45.3252,45.2935,45.3125,69000.0
2014-07-14 15:50:00,71.61,71.61,71.57,71.58,57300.0,45.3188,45.3188,45.2935,45.2998,57300.0
2014-07-14 15:55:00,71.58,71.59,71.53,71.55,187300.0,45.2998,45.3062,45.2682,45.2809,187300.0
2014-07-15 09:30:00,71.62,71.87,71.62,71.74,38600.0,45.3252,45.4834,45.3252,45.4011,38600.0
2014-07-15 09:35:00,71.77,71.9,71.69,71.9,37400.0,45.4201,45.5024,45.3695,45.5024,37400.0
2014-07-15 09:40:00,71.88,71.91,71.82,71.86,42200.0,45.4897,45.5087,45.4517,45.477,42200.0
2014-07-15 09:45:00,71.85,71.87,71.76,71.86,24800.0,45.4707,45.4834,45.4138,45.477,24800.0
2014-07-15 09:50:00,71.86,71.97,71.85,71.96,26800.0,45.477,45.5467,45.4707,45.5403,26800.0
2014-07-15 09:55:00,71.97,72.0,71.85,71.86,27800.0,45.5467,45.5656,45.4707,45.477,27800.0
2014-07-15 10:00:00,71.87,72.22,71.87,72.22,58600.0,45.4834,45.7049,45.4834,45.7049,58600.0
2014-07-15 10:05:00,72.22,72.34,72.16,72.25,79600.0,45.7049,45.7808,45.6669,45.7239,79600.0
2014-07-15 10:10:00,72.25,72.4,72.22,72.32,53000.0,45.7239,45.8188,45.7049,45.7682,53000.0
2014-07-15 10:15:00,72.32,72.37,72.2,72.24,40800.0,45.7682,45.7998,45.6922,45.7175,40800.0
2014-07-15 10:20:00,72.24,72.26,72.16,72.2,26100.0,45.7175,45.7302,45.6669,45.6922,26100.0
2014-07-15 10:25:00,72.18,72.2,72.09,72.1,15000.0,45.6796,45.6922,45.6226,45.6289,15000.0
2014-07-15 10:30:00,72.1,72.15,72.07,72.14,15500.0,45.6289,45.6606,45.6099,45.6542,15500.0
2014-07-15 10:35:00,72.14,72.14,71.95,71.95,55400.0,45.6542,45.6542,45.534,45.534,55400.0
2014-07-15 10:40:00,71.94,72.01,71.87,71.9,34200.0,45.5277,45.572,45.4834,45.5024,34200.0
2014-07-15 10:45:00,71.89,71.94,71.8,71.92,28300.0,45.496,45.5277,45.4391,45.515,28300.0
2014-07-15 10:50:00,71.92,72.04,71.9,71.97,22100.0,45.515,45.591,45.5024,45.5467,22100.0
2014-07-15 10:55:00,71.97,71.99,71.93,71.98,12400.0,45.5467,45.5593,45.5213,45.553,12400.0
2014-07-15 11:00:00,71.97,71.98,71.87,71.96,14300.0,45.5467,45.553,45.4834,45.5403,14300.0
2014-07-15 11:05:00,71.95,71.98,71.88,71.91,14500.0,45.534,45.553,45.4897,45.5087,14500.0
2014-07-15 11:10:00,71.9,72.0,71.89,71.92,34400.0,45.5024,45.5656,45.496,45.515,34400.0
2014-07-15 11:15:00,71.91,71.96,71.87,71.96,7600.0,45.5087,45.5403,45.4834,45.5403,7600.0
2014-07-15 11:20:00,71.96,71.99,71.94,71.98,5700.0,45.5403,45.5593,45.5277,45.553,5700.0
2014-07-15 11:25:00,71.97,72.03,71.96,71.98,9000.0,45.5467,45.5846,45.5403,45.553,9000.0
2014-07-15 11:30:00,71.97,72.06,71.97,72.03,35200.0,45.5467,45.6036,45.5467,45.5846,35200.0
2014-07-15 11:35:00,72.03,72.16,72.03,72.15,34900.0,45.5846,45.6669,45.5846,45.6606,34900.0
2014-07-15 11:40:00,72.15,72.15,72.06,72.1,26600.0,45.6606,45.6606,45.6036,45.6289,26600.0
2014-07-15 11:45:00,72.1,72.13,72.08,72.13,11600.0,45.6289,45.6479,45.6163,45.6479,11600.0
2014-07-15 11:50:00,72.15,72.16,72.1,72.13,16000.0,45.6606,45.6669,45.6289,45.6479,16000.0
2014-07-15 11:55:00,72.11,72.14,72.03,72.05,21800.0,45.6353,45.6542,45.5846,45.5973,21800.0
2014-07-15 12:00:00,72.06,72.09,72.03,72.06,11600.0,45.6036,45.6226,45.5846,45.6036,11600.0
2014-07-15 12:05:00,72.05,72.07,72.01,72.06,12500.0,45.5973,45.6099,45.572,45.6036,12500.0
2014-07-15 12:10:00,72.06,72.06,71.98,71.98,11900.0,45.6036,45.6036,45.553,45.553,11900.0
2014-07-15 12:15:00,71.97,72.04,71.94,71.97,14000.0,45.5467,45.591,45.5277,45.5467,14000.0
2014-07-15 12:20:00,71.98,72.0,71.95,71.98,6400.0,45.553,45.5656,45.534,45.553,6400.0
2014-07-15 12:25:00,71.98,71.99,71.93,71.95,7000.0,45.553,45.5593,45.5213,45.534,7000.0
2014-07-15 12:30:00,71.96,71.96,71.89,71.89,20700.0,45.5403,45.5403,45.496,45.496,20700.0
2014-07-15 12:35:00,71.89,71.95,71.89,71.89,6700.0,45.496,45.534,45.496,45.496,6700.0
2014-07-15 12:40:00,71.9,71.95,71.9,71.95,2800.0,45.5024,45.534,45.5024,45.534,2800.0
2014-07-15 12:45:00,71.95,71.96,71.9,71.91,6000.0,45.534,45.5403,45.5024,45.5087,6000.0
2014-07-15 12:50:00,71.89,71.96,71.89,71.91,5500.0,45.496,45.5403,45.496,45.5087,5500.0
2014-07-15 12:55:00,71.91,71.92,71.9,71.92,3200.0,45.5087,45.515,45.5024,45.515,3200.0
2014-07-15 13:00:00,71.93,71.95,71.88,71.88,5100.0,45.5213,45.534,45.4897,45.4897,5100.0
2014-07-15 13:05:00,71.89,71.94,71.87,71.88,14300.0,45.496,45.5277,45.4834,45.4897,14300.0
2014-07-15 13:10:00,71.87,71.91,71.87,71.89,6500.0,45.4834,45.5087,45.4834,45.496,6500.0
2014-07-15 13:15:00,71.9,71.9,71.85,71.87,9200.0,45.5024,45.5024,45.4707,45.4834,9200.0
2014-07-15 13:20:00,71.88,71.91,71.85,71.86,7800.0,45.4897,45.5087,45.4707,45.477,7800.0
2014-07-15 13:25:00,71.87,71.89,71.84,71.88,10400.0,45.4834,45.496,45.4644,45.4897,10400.0
2014-07-15 13:30:00,71.89,71.89,71.85,71.89,10300.0,45.496,45.496,45.4707,45.496,10300.0
2014-07-15 13:35:00,71.89,71.92,71.89,71.91,9400.0,45.496,45.515,45.496,45.5087,9400.0
2014-07-15 13:40:00,71.91,71.96,71.91,71.94,9400.0,45.5087,45.5403,45.5087,45.5277,9400.0
2014-07-15 13:45:00,71.94,72.03,71.94,72.03,34700.0,45.5277,45.5846,45.5277,45.5846,34700.0
2014-07-15 13:50:00,72.03,72.03,71.97,72.0,13000.0,45.5846,45.5846,45.5467,45.5656,13000.0
2014-07-15 13:55:00,72.01,72.02,71.96,71.97,10600.0,45.572,45.5783,45.5403,45.5467,10600.0
2014-07-15 14:00:00,71.97,72.01,71.96,72.01,5600.0,45.5467,45.572,45.5403,45.572,5600.0
2014-07-15 14:05:00,72.0,72.02,71.99,72.02,6400.0,45.5656,45.5783,45.5593,45.5783,6400.0
2014-07-15 14:10:00,72.03,72.03,71.98,72.0,7800.0,45.5846,45.5846,45.553,45.5656,7800.0
2014-07-15 14:15:00,72.0,72.05,71.99,72.03,12600.0,45.5656,45.5973,45.5593,45.5846,12600.0
2014-07-15 14:20:00,72.02,72.06,72.02,72.06,11800.0,45.5783,45.6036,45.5783,45.6036,11800.0
2014-07-15 14:25:00,72.06,72.06,72.01,72.03,15700.0,45.6036,45.6036,45.572,45.5846,15700.0
2014-07-15 14:30:00,72.03,72.05,72.01,72.01,14200.0,45.5846,45.5973,45.572,45.572,14200.0
2014-07-15 14:35:00,72.01,72.02,71.99,72.02,7000.0,45.572,45.5783,45.5593,45.5783,7000.0
2014-07-15 14:40:00,72.02,72.07,72.02,72.04,5700.0,45.5783,45.6099,45.5783,45.591,5700.0
2014-07-15 14:45:00,72.04,72.07,72.03,72.04,16200.0,45.591,45.6099,45.5846,45.591,16200.0
2014-07-15 14:50:00,72.05,72.06,72.03,72.03,6500.0,45.5973,45.6036,45.5846,45.5846,6500.0
2014-07-15 14:55:00,72.04,72.05,72.01,72.05,10700.0,45.591,45.5973,45.572,45.5973,10700.0
2014-07-15 15:00:00,72.05,72.06,72.02,72.03,10900.0,45.5973,45.6036,45.5783,45.5846,10900.0
2014-07-15 15:05:00,72.04,72.06,72.02,72.04,15900.0,45.591,45.6036,45.5783,45.591,15900.0
2014-07-15 15:10:00,72.04,72.05,72.01,72.03,17000.0,45.591,45.5973,45.572,45.5846,17000.0
2014-07-15 15:15:00,72.04,72.05,72.02,72.05,5500.0,45.591,45.5973,45.5783,45.5973,5500.0
2014-07-15 15:20:00,72.05,72.06,72.0,72.04,20300.0,45.5973,45.6036,45.5656,45.591,20300.0
2014-07-15 15:25:00,72.04,72.05,72.01,72.02,33500.0,45.591,45.5973,45.572,45.5783,33500.0
2014-07-15 15:30:00,72.02,72.06,72.01,72.06,13100.0,45.5783,45.6036,45.572,45.6036,13100.0
2014-07-15 15:35:00,72.05,72.06,72.01,72.02,21400.0,45.5973,45.6036,45.572,45.5783,21400.0
2014-07-15 15:40:00,72.03,72.05,71.97,71.97,33900.0,45.5846,45.5973,45.5467,45.5467,33900.0
2014-07-15 15:45:00,71.98,72.04,71.98,72.02,48400.0,45.553,45.591,45.553,45.5783,48400.0
2014-07-15 15:50:00,72.02,72.03,71.99,72.01,63100.0,45.5783,45.5846,45.5593,45.572,63100.0
2014-07-15 15:55:00,72.01,72.05,72.01,72.03,87500.0,45.572,45.5973,45.572,45.5846,87500.0
2014-07-16 09:30:00,72.1,72.1,71.76,71.83,25400.0,45.6289,45.6289,45.4138,45.4581,25400.0
2014-07-16 09:35:00,71.83,71.88,71.7,71.81,17100.0,45.4581,45.4897,45.3758,45.4454,17100.0
2014-07-16 09:40:00,71.81,71.96,71.8,71.89,21500.0,45.4454,45.5403,45.4391,45.496,21500.0
2014-07-16 09:45:00,71.86,71.97,71.86,71.88,21800.0,45.477,45.5467,45.477,45.4897,21800.0
2014-07-16 09:50:00,71.86,71.97,71.85,71.94,10400.0,45.477,45.5467,45.4707,45.5277,10400.0
2014-07-16 09:55:00,71.93,71.98,71.92,71.98,9400.0,45.5213,45.553,45.515,45.553,9400.0
2014-07-16 10:00:00,72.0,72.0,71.91,71.94,14000.0,45.5656,45.5656,45.5087,45.5277,14000.0
2014-07-16 10:05:00,71.94,72.02,71.91,71.98,47700.0,45.5277,45.5783,45.5087,45.553,47700.0
2014-07-16 10:10:00,71.97,71.97,71.81,71.82,18600.0,45.5467,45.5467,45.4454,45.4517,18600.0
2014-07-16 10:15:00,71.83,71.91,71.82,71.86,23500.0,45.4581,45.5087,45.4517,45.477,23500.0
2014-07-16 10:20:00,71.84,71.87,71.79,71.83,8900.0,45.4644,45.4834,45.4327,45.4581,8900.0
2014-07-16 10:25:00,71.81,71.83,71.77,71.81,13700.0,45.4454,45.4581,45.4201,45.4454,13700.0
2014-07-16 10:30:00,71.82,71.85,71.8,71.84,12500.0,45.4517,45.4707,45.4391,45.4644,12500.0
2014-07-16 10:35:00,71.84,71.91,71.84,71.87,23400.0,45.4644,45.5087,45.4644,45.4834,23400.0
2014-07-16 10:40:00,71.88,71.95,71.88,71.91,10000.0,45.4897,45.534,45.4897,45.5087,10000.0
2014-07-16 10:45:00,71.91,72.01,71.9,72.01,11600.0,45.5087,45.572,45.5024,45.572,11600.0
2014-07-16 10:50:00,72.0,72.06,71.99,72.03,21000.0,45.5656,45.6036,45.5593,45.5846,21000.0
2014-07-16 10:55:00,72.03,72.2,72.03,72.19,39000.0,45.5846,45.6922,45.5846,45.6859,39000.0
2014-07-16 11:00:00,72.19,72.23,72.17,72.22,23800.0,45.6859,45.7112,45.6732,45.7049,23800.0
2014-07-16 11:05:00,72.22,72.23,72.2,72.21,17100.0,45.7049,45.7112,45.6922,45.6985,17100.0
2014-07-16 11:10:00,72.21,72.3,72.21,72.3,20600.0,45.6985,45.7555,45.6985,45.7555,20600.0
2014-07-16 11:15:00,72.29,72.33,72.26,72.3,52300.0,45.7492,45.7745,45.7302,45.7555,52300.0
2014-07-16 11:20:00,72.29,72.3,72.22,72.23,13600.0,45.7492,45.7555,45.7049,45.7112,13600.0
2014-07-16 11:25:00,72.24,72.25,72.18,72.18,15100.0,45.7175,45.7239,45.6796,45.6796,15100.0
2014-07-16 11:30:00,72.19,72.22,72.19,72.21,15200.0,45.6859,45.7049,45.6859,45.6985,15200.0
2014-07-16 11:35:00,72.21,72.21,72.13,72.16,16100.0,45.6985,45.6985,45.6479,45.6669,16100.0
2014-07-16 11:40:00,72.17,72.17,72.1,72.13,8500.0,45.6732,45.6732,45.6289,45.6479,8500.0
2014-07-16 11:45:00,72.13,72.15,72.1,72.1,13100.0,45.6479,45.6606,45.6289,45.6289,13100.0
2014-07-16 11:50:00,72.1,72.15,72.09,72.09,11600.0,45.6289,45.6606,45.6226,45.6226,11600.0
2014-07-16 11:55:00,72.1,72.15,72.08,72.12,17700.0,45.6289,45.6606,45.6163,45.6416,17700.0
2014-07-16 12:00:00,72.13,72.19,72.12,72.18,8000.0,45.6479,45.6859,45.6416,45.6796,8000.0
2014-07-16 12:05:00,72.18,72.29,72.17,72.27,31600.0,45.6796,45.7492,45.6732,45.7365,31600.0
2014-07-16 12:10:00,72.27,72.29,72.25,72.27,12500.0,45.7365,45.7492,45.7239,45.7365,12500.0
2014-07-16 12:15:00,72.26,72.27,72.23,72.24,10100.0,45.7302,45.7365,45.7112,45.7175,10100.0
2014-07-16 12:20:00,72.24,72.27,72.23,72.26,5400.0,45.7175,45.7365,45.7112,45.7302,5400.0
2014-07-16 12:25:00,72.26,72.29,72.26,72.28,12000.0,45.7302,45.7492,45.7302,45.7428,12000.0
2014-07-16 12:30:00,72.27,72.3,72.27,72.29,11100.0,45.7365,45.7555,45.7365,45.7492,11100.0
2014-07-16 12:35:00,72.29,72.33,72.28,72.32,16400.0,45.7492,45.7745,45.7428,45.7682,16400.0
2014-07-16 12:40:00,72.32,72.33,72.3,72.33,14100.0,45.7682,45.7745,45.7555,45.7745,14100.0
2014-07-16 12:45:00,72.33,72.37,72.32,72.35,8100.0,45.7745,45.7998,45.7682,45.7871,8100.0
2014-07-16 12:50:00,72.37,72.39,72.37,72.38,11000.0,45.7998,45.8125,45.7998,45.8061,11000.0
2014-07-16 12:55:00,72.39,72.4,72.38,72.39,8300.0,45.8125,45.8188,45.8061,45.8125,8300.0
2014-07-16 13:00:00,72.39,72.39,72.34,72.34,7400.0,45.8125,45.8125,45.7808,45.7808,7400.0
2014-07-16 13:05:00,72.33,72.35,72.32,72.34,5600.0,45.7745,45.7871,45.7682,45.7808,5600.0
2014-07-16 13:10:00,72.35,72.36,72.34,72.35,9400.0,45.7871,45.7935,45.7808,45.7871,9400.0
2014-07-16 13:15:00,72.36,72.4,72.35,72.4,10400.0,45.7935,45.8188,45.7871,45.8188,10400.0
2014-07-16 13:20:00,72.4,72.41,72.36,72.37,19100.0,45.8188,45.8251,45.7935,45.7998,19100.0
2014-07-16 13:25:00,72.37,72.39,72.33,72.36,24900.0,45.7998,45.8125,45.7745,45.7935,24900.0
2014-07-16 13:30:00,72.35,72.36,72.33,72.35,16400.0,45.7871,45.7935,45.7745,45.7871,16400.0
2014-07-16 13:35:00,72.35,72.35,72.32,72.33,6200.0,45.7871,45.7871,45.7682,45.7745,6200.0
2014-07-16 13:40:00,72.32,72.33,72.3,72.32,14100.0,45.7682,45.7745,45.7555,45.7682,14100.0
2014-07-16 13:45:00,72.32,72.33,72.3,72.3,7400.0,45.7682,45.7745,45.7555,45.7555,7400.0
2014-07-16 13:50:00,72.3,72.37,72.3,72.36,12000.0,45.7555,45.7998,45.7555,45.7935,12000.0
2014-07-16 13:55:00,72.36,72.4,72.36,72.4,8300.0,45.7935,45.8188,45.7935,45.8188,8300.0
2014-07-16 14:00:00,72.39,72.48,72.39,72.48,12900.0,45.8125,45.8694,45.8125,45.8694,12900.0
2014-07-16 14:05:00,72.48,72.48,72.43,72.45,10500.0,45.8694,45.8694,45.8378,45.8504,10500.0
2014-07-16 14:10:00,72.45,72.45,72.42,72.42,8600.0,45.8504,45.8504,45.8314,45.8314,8600.0
2014-07-16 14:15:00,72.43,72.43,72.38,72.38,7600.0,45.8378,45.8378,45.8061,45.8061,7600.0
2014-07-16 14:20:00,72.38,72.4,72.38,72.4,7200.0,45.8061,45.8188,45.8061,45.8188,7200.0
2014-07-16 14:25:00,72.4,72.4,72.39,72.4,4700.0,45.8188,45.8188,45.8125,45.8188,4700.0
2014-07-16 14:30:00,72.4,72.41,72.36,72.37,16200.0,45.8188,45.8251,45.7935,45.7998,16200.0
2014-07-16 14:35:00,72.38,72.38,72.34,72.37,11900.0,45.8061,45.8061,45.7808,45.7998,11900.0
2014-07-16 14:40:00,72.36,72.36,72.33,72.33,5500.0,45.7935,45.7935,45.7745,45.7745,5500.0
2014-07-16 14:45:00,72.33,72.37,72.33,72.34,14600.0,45.7745,45.7998,45.7745,45.7808,14600.0
2014-07-16 14:50:00,72.33,72.34,72.31,72.31,14700.0,45.7745,45.7808,45.7618,45.7618,14700.0
2014-07-16 14:55:00,72.31,72.34,72.31,72.32,9800.0,45.7618,45.7808,45.7618,45.7682,9800.0
2014-07-16 15:00:00,72.32,72.32,72.24,72.25,20100.0,45.7682,45.7682,45.7175,45.7239,20100.0
2014-07-16 15:05:00,72.25,72.28,72.24,72.28,15500.0,45.7239,45.7428,45.7175,45.7428,15500.0
2014-07-16 15:10:00,72.27,72.28,72.25,72.27,17700.0,45.7365,45.7428,45.7239,45.7365,17700.0
2014-07-16 15:15:00,72.27,72.29,72.26,72.28,11800.0,45.7365,45.7492,45.7302,45.7428,11800.0
2014-07-16 15:20:00,72.28,72.32,72.27,72.31,14300.0,45.7428,45.7682,45.7365,45.7618,14300.0
2014-07-16 15:25:00,72.32,72.37,72.3,72.37,20200.0,45.7682,45.7998,45.7555,45.7998,20200.0
2014-07-16 15:30:00,72.36,72.38,72.34,72.38,30500.0,45.7935,45.8061,45.7808,45.8061,30500.0
2014-07-16 15:35:00,72.37,72.42,72.37,72.42,42600.0,45.7998,45.8314,45.7998,45.8314,42600.0
2014-07-16 15:40:00,72.43,72.44,72.39,72.4,39300.0,45.8378,45.8441,45.8125,45.8188,39300.0
2014-07-16 15:45:00,72.41,72.42,72.38,72.38,35600.0,45.8251,45.8314,45.8061,45.8061,35600.0
2014-07-16 15:50:00,72.39,72.41,72.38,72.4,60900.0,45.8125,45.8251,45.8061,45.8188,60900.0
2014-07-16 15:55:00,72.4,72.41,72.37,72.4,128700.0,45.8188,45.8251,45.7998,45.8188,128700.0
2014-07-17 09:30:00,72.7,72.7,72.1,72.35,47300.0,46.0086,46.0086,45.6289,45.7871,47300.0
2014-07-17 09:35:00,72.37,72.53,72.35,72.46,41200.0,45.7998,45.9011,45.7871,45.8568,41200.0
2014-07-17 09:40:00,72.42,72.54,72.38,72.46,29600.0,45.8314,45.9074,45.8061,45.8568,29600.0
2014-07-17 09:45:00,72.46,72.58,72.39,72.54,30100.0,45.8568,45.9327,45.8125,45.9074,30100.0
2014-07-17 09:50:00,72.5,72.58,72.5,72.52,11000.0,45.8821,45.9327,45.8821,45.8947,11000.0
2014-07-17 09:55:00,72.53,72.6,72.51,72.6,28400.0,45.9011,45.9454,45.8884,45.9454,28400.0
2014-07-17 10:00:00,72.6,72.66,72.54,72.66,46500.0,45.9454,45.9833,45.9074,45.9833,46500.0
2014-07-17 10:05:00,72.66,72.68,72.59,72.59,30500.0,45.9833,45.996,45.939,45.939,30500.0
2014-07-17 10:10:00,72.59,72.69,72.58,72.63,38900.0,45.939,46.0023,45.9327,45.9643,38900.0
2014-07-17 10:15:00,72.61,72.72,72.61,72.7,27100.0,45.9517,46.0213,45.9517,46.0086,27100.0
2014-07-17 10:20:00,72.71,72.77,72.67,72.72,25000.0,46.015,46.0529,45.9897,46.0213,25000.0
2014-07-17 10:25:00,72.71,72.74,72.67,72.69,13200.0,46.015,46.034,45.9897,46.0023,13200.0
2014-07-17 10:30:00,72.71,72.77,72.69,72.75,20500.0,46.015,46.0529,46.0023,46.0403,20500.0
2014-07-17 10:35:00,72.76,72.83,72.74,72.81,22700.0,46.0466,46.0909,46.034,46.0783,22700.0
2014-07-17 10:40:00,72.81,72.81,72.72,72.75,17500.0,46.0783,46.0783,46.0213,46.0403,17500.0
2014-07-17 10:45:00,72.75,72.76,72.7,72.73,24900.0,46.0403,46.0466,46.0086,46.0276,24900.0
2014-07-17 10:50:00,72.71,72.74,72.65,72.65,20100.0,46.015,46.034,45.977,45.977,20100.0
2014-07-17 10:55:00,72.65,72.66,72.61,72.64,51300.0,45.977,45.9833,45.9517,45.9707,51300.0
2014-07-17 11:00:00,72.64,72.77,72.64,72.74,23400.0,45.9707,46.0529,45.9707,46.034,23400.0
2014-07-17 11:05:00,72.72,72.78,72.69,72.77,17100.0,46.0213,46.0593,46.0023,46.0529,17100.0
2014-07-17 11:10:00,72.78,72.78,72.63,72.64,18400.0,46.0593,46.0593,45.9643,45.9707,18400.0
2014-07-17 11:15:00,72.64,72.64,72.55,72.57,25400.0,45.9707,45.9707,45.9137,45.9264,25400.0
2014-07-17 11:20:00,72.56,72.6,72.52,72.55,14400.0,45.92,45.9454,45.8947,45.9137,14400.0
2014-07-17 11:25:00,72.55,72.56,72.45,72.45,47500.0,45.9137,45.92,45.8504,45.8504,47500.0
2014-07-17 11:30:00,72.44,72.47,72.42,72.45,20400.0,45.8441,45.8631,45.8314,45.8504,20400.0
2014-07-17 11:35:00,72.45,72.47,72.44,72.44,33000.0,45.8504,45.8631,45.8441,45.8441,33000.0
2014-07-17 11:40:00,72.44,72.44,72.37,72.39,33000.0,45.8441,45.8441,45.7998,45.8125,33000.0
2014-07-17 11:45:00,72.39,72.52,72.38,72.51,23000.0,45.8125,45.8947,45.8061,45.8884,23000.0
2014-07-17 11:50:00,72.52,72.63,72.52,72.61,29500.0,45.8947,45.9643,45.8947,45.9517,29500.0
2014-07-17 11:55:00,72.61,72.65,72.57,72.59,20600.0,45.9517,45.977,45.9264,45.939,20600.0
2014-07-17 12:00:00,72.6,72.64,72.55,72.62,39400.0,45.9454,45.9707,45.9137,45.958,39400.0
2014-07-17 12:05:00,72.63,72.67,72.59,72.6,29600.0,45.9643,45.9897,45.939,45.9454,29600.0
2014-07-17 12:10:00,72.6,72.6,72.56,72.56,20300.0,45.9454,45.9454,45.92,45.92,20300.0
2014-07-17 12:15:00,72.53,72.55,72.51,72.52,12000.0,45.9011,45.9137,45.8884,45.8947,12000.0
2014-07-17 12:20:00,72.52,72.55,72.5,72.51,18500.0,45.8947,45.9137,45.8821,45.8884,18500.0
2014-07-17 12:25:00,72.48,72.49,72.46,72.48,12000.0,45.8694,45.8757,45.8568,45.8694,12000.0
2014-07-17 12:30:00,72.47,72.53,72.46,72.51,13600.0,45.8631,45.9011,45.8568,45.8884,13600.0
2014-07-17 12:35:00,72.5,72.6,72.49,72.57,12300.0,45.8821,45.9454,45.8757,45.9264,12300.0
2014-07-17 12:40:00,72.58,72.59,72.53,72.54,15200.0,45.9327,45.939,45.9011,45.9074,15200.0
2014-07-17 12:45:00,72.54,72.54,72.51,72.51,9000.0,45.9074,45.9074,45.8884,45.8884,9000.0
2014-07-17 12:50:00,72.51,72.59,72.51,72.59,16400.0,45.8884,45.939,45.8884,45.939,16400.0
2014-07-17 12:55:00,72.6,72.64,72.59,72.63,21800.0,45.9454,45.9707,45.939,45.9643,21800.0
2014-07-17 13:00:00,72.63,72.66,72.61,72.63,14000.0,45.9643,45.9833,45.9517,45.9643,14000.0
2014-07-17 13:05:00,72.64,72.65,72.63,72.65,8200.0,45.9707,45.977,45.9643,45.977,8200.0
2014-07-17 13:10:00,72.64,72.7,72.64,72.69,33300.0,45.9707,46.0086,45.9707,46.0023,33300.0
2014-07-17 13:15:00,72.7,72.7,72.65,72.67,14200.0,46.0086,46.0086,45.977,45.9897,14200.0
2014-07-17 13:20:00,72.66,72.66,72.63,72.63,11100.0,45.9833,45.9833,45.9643,45.9643,11100.0
2014-07-17 13:25:00,72.63,72.67,72.63,72.67,10800.0,45.9643,45.9897,45.9643,45.9897,10800.0
2014-07-17 13:30:00,72.67,72.71,72.64,72.7,15000.0,45.9897,46.015,45.9707,46.0086,15000.0
2014-07-17 13:35:00,72.69,72.69,72.63,72.63,10400.0,46.0023,46.0023,45.9643,45.9643,10400.0
2014-07-17 13:40:00,72.64,72.67,72.62,72.66,28400.0,45.9707,45.9897,45.958,45.9833,28400.0
2014-07-17 13:45:00,72.67,72.69,72.66,72.67,12100.0,45.9897,46.0023,45.9833,45.9897,12100.0
2014-07-17 13:50:00,72.67,72.68,72.65,72.66,16000.0,45.9897,45.996,45.977,45.9833,16000.0
2014-07-17 13:55:00,72.65,72.67,72.64,72.66,16400.0,45.977,45.9897,45.9707,45.9833,16400.0
2014-07-17 14:00:00,72.65,72.66,72.62,72.63,12500.0,45.977,45.9833,45.958,45.9643,12500.0
2014-07-17 14:05:00,72.62,72.62,72.56,72.56,11000.0,45.958,45.958,45.92,45.92,11000.0
2014-07-17 14:10:00,72.56,72.6,72.54,72.58,14000.0,45.92,45.9454,45.9074,45.9327,14000.0
2014-07-17 14:15:00,72.59,72.65,72.58,72.58,11900.0,45.939,45.977,45.9327,45.9327,11900.0
2014-07-17 14:20:00,72.58,72.59,72.52,72.52,9200.0,45.9327,45.939,45.8947,45.8947,9200.0
2014-07-17 14:25:00,72.53,72.53,72.46,72.51,33400.0,45.9011,45.9011,45.8568,45.8884,33400.0
2014-07-17 14:30:00,72.51,72.56,72.51,72.55,28300.0,45.8884,45.92,45.8884,45.9137,28300.0
2014-07-17 14:35:00,72.55,72.56,72.51,72.56,16000.0,45.9137,45.92,45.8884,45.92,16000.0
2014-07-17 14:40:00,72.56,72.59,72.56,72.58,8500.0,45.92,45.939,45.92,45.9327,8500.0
2014-07-17 14:45:00,72.57,72.58,72.5,72.53,22700.0,45.9264,45.9327,45.8821,45.9011,22700.0
2014-07-17 14:50:00,72.55,72.55,72.5,72.51,15300.0,45.9137,45.9137,45.8821,45.8884,15300.0
2014-07-17 14:55:00,72.51,72.55,72.5,72.51,97000.0,45.8884,45.9137,45.8821,45.8884,97000.0
2014-07-17 15:00:00,72.51,72.51,72.46,72.46,9300.0,45.8884,45.8884,45.8568,45.8568,9300.0
2014-07-17 15:05:00,72.47,72.48,72.44,72.44,27400.0,45.8631,45.8694,45.8441,45.8441,27400.0
2014-07-17 15:10:00,72.45,72.47,72.44,72.47,26700.0,45.8504,45.8631,45.8441,45.8631,26700.0
2014-07-17 15:15:00,72.46,72.47,72.38,72.39,30000.0,45.8568,45.8631,45.8061,45.8125,30000.0
2014-07-17 15:20:00,72.4,72.43,72.39,72.43,13800.0,45.8188,45.8378,45.8125,45.8378,13800.0
2014-07-17 15:25:00,72.43,72.46,72.42,72.42,58800.0,45.8378,45.8568,45.8314,45.8314,58800.0
2014-07-17 15:30:00,72.42,72.48,72.41,72.45,77400.0,45.8314,45.8694,45.8251,45.8504,77400.0
2014-07-17 15:35:00,72.45,72.48,72.41,72.41,80700.0,45.8504,45.8694,45.8251,45.8251,80700.0
2014-07-17 15:40:00,72.41,72.42,72.31,72.31,53300.0,45.8251,45.8314,45.7618,45.7618,53300.0
2014-07-17 15:45:00,72.32,72.39,72.31,72.38,76000.0,45.7682,45.8125,45.7618,45.8061,76000.0
2014-07-17 15:50:00,72.38,72.42,72.37,72.41,136500.0,45.8061,45.8314,45.7998,45.8251,136500.0
2014-07-17 15:55:00,72.42,72.43,72.35,72.36,306600.0,45.8314,45.8378,45.7871,45.7935,306600.0
2014-07-18 09:30:00,72.6,72.6,72.2,72.21,247500.0,45.9454,45.9454,45.6922,45.6985,247500.0
2014-07-18 09:35:00,72.21,72.3,72.09,72.18,42500.0,45.6985,45.7555,45.6226,45.6796,42500.0
2014-07-18 09:40:00,72.19,72.37,72.1,72.32,27200.0,45.6859,45.7998,45.6289,45.7682,27200.0
2014-07-18 09:45:00,72.34,72.38,72.26,72.33,31600.0,45.7808,45.8061,45.7302,45.7745,31600.0
2014-07-18 09:50:00,72.31,72.34,72.23,72.34,22400.0,45.7618,45.7808,45.7112,45.7808,22400.0
2014-07-18 09:55:00,72.31,72.43,72.29,72.34,33400.0,45.7618,45.8378,45.7492,45.7808,33400.0
2014-07-18 10:00:00,72.37,72.38,72.3,72.38,24000.0,45.7998,45.8061,45.7555,45.8061,24000.0
2014-07-18 10:05:00,72.39,72.39,72.32,72.38,20200.0,45.8125,45.8125,45.7682,45.8061,20200.0
2014-07-18 10:10:00,72.36,72.47,72.32,72.47,36400.0,45.7935,45.8631,45.7682,45.8631,36400.0
2014-07-18 10:15:00,72.47,72.56,72.44,72.56,18800.0,45.8631,45.92,45.8441,45.92,18800.0
2014-07-18 10:20:00,72.58,72.58,72.49,72.55,36300.0,45.9327,45.9327,45.8757,45.9137,36300.0
2014-07-18 10:25:00,72.56,72.61,72.56,72.61,31700.0,45.92,45.9517,45.92,45.9517,31700.0
2014-07-18 10:30:00,72.61,72.64,72.59,72.62,40000.0,45.9517,45.9707,45.939,45.958,40000.0
2014-07-18 10:35:00,72.63,72.69,72.63,72.65,22900.0,45.9643,46.0023,45.9643,45.977,22900.0
2014-07-18 10:40:00,72.64,72.68,72.61,72.63,21000.0,45.9707,45.996,45.9517,45.9643,21000.0
2014-07-18 10:45:00,72.63,72.69,72.6,72.69,15900.0,45.9643,46.0023,45.9454,46.0023,15900.0
2014-07-18 10:50:00,72.67,72.79,72.66,72.79,72400.0,45.9897,46.0656,45.9833,46.0656,72400.0
2014-07-18 10:55:00,72.78,72.82,72.73,72.73,22600.0,46.0593,46.0846,46.0276,46.0276,22600.0
2014-07-18 11:00:00,72.74,72.75,72.69,72.73,9000.0,46.034,46.0403,46.0023,46.0276,9000.0
2014-07-18 11:05:00,72.74,72.74,72.62,72.65,13500.0,46.034,46.034,45.958,45.977,13500.0
2014-07-18 11:10:00,72.63,72.71,72.61,72.7,11100.0,45.9643,46.015,45.9517,46.0086,11100.0
2014-07-18 11:15:00,72.69,72.71,72.66,72.66,22500.0,46.0023,46.015,45.9833,45.9833,22500.0
2014-07-18 11:20:00,72.66,72.71,72.64,72.7,11900.0,45.9833,46.015,45.9707,46.0086,11900.0
2014-07-18 11:25:00,72.7,72.77,72.7,72.74,9500.0,46.0086,46.0529,46.0086,46.034,9500.0
2014-07-18 11:30:00,72.74,72.75,72.69,72.7,16000.0,46.034,46.0403,46.0023,46.0086,16000.0
2014-07-18 11:35:00,72.69,72.82,72.69,72.8,20700.0,46.0023,46.0846,46.0023,46.0719,20700.0
2014-07-18 11:40:00,72.81,72.87,72.81,72.86,13600.0,46.0783,46.1162,46.0783,46.1099,13600.0
2014-07-18 11:45:00,72.87,72.88,72.81,72.82,15900.0,46.1162,46.1226,46.0783,46.0846,15900.0
2014-07-18 11:50:00,72.82,72.84,72.79,72.84,18700.0,46.0846,46.0972,46.0656,46.0972,18700.0
2014-07-18 11:55:00,72.83,72.84,72.81,72.81,18900.0,46.0909,46.0972,46.0783,46.0783,18900.0
2014-07-18 12:00:00,72.81,72.83,72.8,72.81,29900.0,46.0783,46.0909,46.0719,46.0783,29900.0
2014-07-18 12:05:00,72.81,72.87,72.81,72.83,13500.0,46.0783,46.1162,46.0783,46.0909,13500.0
2014-07-18 12:10:00,72.83,72.89,72.82,72.86,22400.0,46.0909,46.1289,46.0846,46.1099,22400.0
2014-07-18 12:15:00,72.85,72.89,72.85,72.88,9000.0,46.1036,46.1289,46.1036,46.1226,9000.0
2014-07-18 12:20:00,72.88,72.91,72.85,72.89,27600.0,46.1226,46.1415,46.1036,46.1289,27600.0
2014-07-18 12:25:00,72.89,72.89,72.84,72.89,15900.0,46.1289,46.1289,46.0972,46.1289,15900.0
2014-07-18 12:30:00,72.89,72.94,72.88,72.91,16900.0,46.1289,46.1605,46.1226,46.1415,16900.0
2014-07-18 12:35:00,72.92,72.92,72.9,72.9,9400.0,46.1479,46.1479,46.1352,46.1352,9400.0
2014-07-18 12:40:00,72.91,72.95,72.91,72.93,10000.0,46.1415,46.1669,46.1415,46.1542,10000.0
2014-07-18 12:45:00,72.92,72.97,72.9,72.94,11500.0,46.1479,46.1795,46.1352,46.1605,11500.0
2014-07-18 12:50:00,72.94,72.97,72.94,72.96,10000.0,46.1605,46.1795,46.1605,46.1732,10000.0
2014-07-18 12:55:00,72.97,72.98,72.95,72.96,10500.0,46.1795,46.1858,46.1669,46.1732,10500.0
2014-07-18 13:00:00,72.96,72.97,72.95,72.95,3600.0,46.1732,46.1795,46.1669,46.1669,3600.0
2014-07-18 13:05:00,72.96,73.02,72.95,72.95,44400.0,46.1732,46.2112,46.1669,46.1669,44400.0
2014-07-18 13:10:00,72.95,72.97,72.94,72.95,6500.0,46.1669,46.1795,46.1605,46.1669,6500.0
2014-07-18 13:15:00,72.95,72.98,72.95,72.96,6700.0,46.1669,46.1858,46.1669,46.1732,6700.0
2014-07-18 13:20:00,72.96,73.01,72.96,72.98,20300.0,46.1732,46.2048,46.1732,46.1858,20300.0
2014-07-18 13:25:00,72.97,72.98,72.93,72.94,5900.0,46.1795,46.1858,46.1542,46.1605,5900.0
2014-07-18 13:30:00,72.94,72.95,72.91,72.92,6300.0,46.1605,46.1669,46.1415,46.1479,6300.0
2014-07-18 13:35:00,72.92,72.94,72.91,72.93,6900.0,46.1479,46.1605,46.1415,46.1542,6900.0
2014-07-18 13:40:00,72.93,72.96,72.91,72.91,13600.0,46.1542,46.1732,46.1415,46.1415,13600.0
2014-07-18 13:45:00,72.9,72.98,72.9,72.98,10600.0,46.1352,46.1858,46.1352,46.1858,10600.0
2014-07-18 13:50:00,72.98,73.01,72.97,72.98,10200.0,46.1858,46.2048,46.1795,46.1858,10200.0
2014-07-18 13:55:00,72.98,73.04,72.97,73.04,15000.0,46.1858,46.2238,46.1795,46.2238,15000.0
2014-07-18 14:00:00,73.03,73.05,73.03,73.04,18100.0,46.2175,46.2301,46.2175,46.2238,18100.0
2014-07-18 14:05:00,73.04,73.12,73.04,73.12,35700.0,46.2238,46.2744,46.2238,46.2744,35700.0
2014-07-18 14:10:00,73.12,73.13,73.09,73.11,32800.0,46.2744,46.2808,46.2555,46.2681,32800.0
2014-07-18 14:15:00,73.11,73.12,73.03,73.03,19400.0,46.2681,46.2744,46.2175,46.2175,19400.0
2014-07-18 14:20:00,73.03,73.08,73.02,73.03,16100.0,46.2175,46.2491,46.2112,46.2175,16100.0
2014-07-18 14:25:00,73.03,73.05,73.01,73.03,20600.0,46.2175,46.2301,46.2048,46.2175,20600.0
2014-07-18 14:30:00,73.02,73.02,72.97,73.02,23800.0,46.2112,46.2112,46.1795,46.2112,23800.0
2014-07-18 14:35:00,73.02,73.07,73.01,73.06,17900.0,46.2112,46.2428,46.2048,46.2365,17900.0
2014-07-18 14:40:00,73.05,73.1,73.05,73.1,14000.0,46.2301,46.2618,46.2301,46.2618,14000.0
2014-07-18 14:45:00,73.09,73.13,73.09,73.12,24200.0,46.2555,46.2808,46.2555,46.2744,24200.0
2014-07-18 14:50:00,73.13,73.15,73.1,73.11,31200.0,46.2808,46.2934,46.2618,46.2681,31200.0
2014-07-18 14:55:00,73.1,73.13,73.09,73.11,16500.0,46.2618,46.2808,46.2555,46.2681,16500.0
2014-07-18 15:00:00,73.1,73.11,73.1,73.1,7200.0,46.2618,46.2681,46.2618,46.2618,7200.0
2014-07-18 15:05:00,73.1,73.15,73.1,73.15,18700.0,46.2618,46.2934,46.2618,46.2934,18700.0
2014-07-18 15:10:00,73.15,73.18,73.13,73.16,42100.0,46.2934,46.3124,46.2808,46.2998,42100.0
2014-07-18 15:15:00,73.16,73.17,73.13,73.15,29800.0,46.2998,46.3061,46.2808,46.2934,29800.0
2014-07-18 15:20:00,73.15,73.16,73.14,73.16,18300.0,46.2934,46.2998,46.2871,46.2998,18300.0
2014-07-18 15:25:00,73.16,73.16,73.13,73.15,16400.0,46.2998,46.2998,46.2808,46.2934,16400.0
2014-07-18 15:30:00,73.15,73.16,73.13,73.14,22000.0,46.2934,46.2998,46.2808,46.2871,22000.0
2014-07-18 15:35:00,73.15,73.15,73.12,73.13,20200.0,46.2934,46.2934,46.2744,46.2808,20200.0
2014-07-18 15:40:00,73.13,73.14,73.12,73.13,35800.0,46.2808,46.2871,46.2744,46.2808,35800.0
2014-07-18 15:45:00,73.12,73.13,73.08,73.09,50900.0,46.2744,46.2808,46.2491,46.2555,50900.0
2014-07-18 15:50:00,73.09,73.1,73.06,73.08,85900.0,46.2555,46.2618,46.2365,46.2491,85900.0
2014-07-18 15:55:00,73.08,73.12,73.08,73.11,131800.0,46.2491,46.2744,46.2491,46.2681,131800.0
2014-07-21 09:30:00,72.92,73.1,72.88,72.93,47400.0,46.1479,46.2618,46.1226,46.1542,47400.0
2014-07-21 09:35:00,72.91,73.11,72.9,73.03,17800.0,46.1415,46.2681,46.1352,46.2175,17800.0
2014-07-21 09:40:00,73.03,73.03,72.91,72.96,40000.0,46.2175,46.2175,46.1415,46.1732,40000.0
2014-07-21 09:45:00,72.94,73.09,72.94,73.07,29900.0,46.1605,46.2555,46.1605,46.2428,29900.0
2014-07-21 09:50:00,73.07,73.08,73.03,73.05,20500.0,46.2428,46.2491,46.2175,46.2301,20500.0
2014-07-21 09:55:00,73.06,73.1,73.05,73.07,46000.0,46.2365,46.2618,46.2301,46.2428,46000.0
2014-07-21 10:00:00,73.06,73.09,72.95,72.99,19700.0,46.2365,46.2555,46.1669,46.1922,19700.0
2014-07-21 10:05:00,72.99,73.0,72.91,72.91,19300.0,46.1922,46.1985,46.1415,46.1415,19300.0
2014-07-21 10:10:00,72.92,72.92,72.84,72.86,20800.0,46.1479,46.1479,46.0972,46.1099,20800.0
2014-07-21 10:15:00,72.86,72.96,72.83,72.9,21800.0,46.1099,46.1732,46.0909,46.1352,21800.0
2014-07-21 10:20:00,72.89,72.92,72.88,72.91,12200.0,46.1289,46.1479,46.1226,46.1415,12200.0
2014-07-21 10:25:00,72.9,72.95,72.89,72.91,16600.0,46.1352,46.1669,46.1289,46.1415,16600.0
2014-07-21 10:30:00,72.89,72.91,72.86,72.91,15300.0,46.1289,46.1415,46.1099,46.1415,15300.0
2014-07-21 10:35:00,72.91,72.94,72.89,72.94,9500.0,46.1415,46.1605,46.1289,46.1605,9500.0
2014-07-21 10:40:00,72.95,72.99,72.89,72.89,13500.0,46.1669,46.1922,46.1289,46.1289,13500.0
2014-07-21 10:45:00,72.88,72.94,72.83,72.93,33900.0,46.1226,46.1605,46.0909,46.1542,33900.0
2014-07-21 10:50:00,72.94,72.95,72.89,72.92,13100.0,46.1605,46.1669,46.1289,46.1479,13100.0
2014-07-21 10:55:00,72.92,72.93,72.88,72.9,14100.0,46.1479,46.1542,46.1226,46.1352,14100.0
2014-07-21 11:00:00,72.89,72.9,72.83,72.86,16700.0,46.1289,46.1352,46.0909,46.1099,16700.0
2014-07-21 11:05:00,72.87,72.92,72.83,72.89,24000.0,46.1162,46.1479,46.0909,46.1289,24000.0
2014-07-21 11:10:00,72.9,73.0,72.89,72.96,30000.0,46.1352,46.1985,46.1289,46.1732,30000.0
2014-07-21 11:15:00,72.95,72.97,72.88,72.96,42100.0,46.1669,46.1795,46.1226,46.1732,42100.0
2014-07-21 11:20:00,72.97,73.02,72.97,72.99,18600.0,46.1795,46.2112,46.1795,46.1922,18600.0
2014-07-21 11:25:00,73.0,73.02,73.0,73.01,12500.0,46.1985,46.2112,46.1985,46.2048,12500.0
2014-07-21 11:30:00,73.02,73.06,73.02,73.03,20900.0,46.2112,46.2365,46.2112,46.2175,20900.0
2014-07-21 11:35:00,73.03,73.05,73.01,73.03,26600.0,46.2175,46.2301,46.2048,46.2175,26600.0
2014-07-21 11:40:00,73.04,73.06,73.02,73.02,14800.0,46.2238,46.2365,46.2112,46.2112,14800.0
2014-07-21 11:45:00,73.03,73.07,73.02,73.06,14300.0,46.2175,46.2428,46.2112,46.2365,14300.0
2014-07-21 11:50:00,73.06,73.16,73.05,73.15,34700.0,46.2365,46.2998,46.2301,46.2934,34700.0
2014-07-21 11:55:00,73.15,73.19,73.12,73.17,14400.0,46.2934,46.3187,46.2744,46.3061,14400.0
2014-07-21 12:00:00,73.18,73.18,73.13,73.13,10500.0,46.3124,46.3124,46.2808,46.2808,10500.0
2014-07-21 12:05:00,73.13,73.17,73.12,73.14,10100.0,46.2808,46.3061,46.2744,46.2871,10100.0
2014-07-21 12:10:00,73.15,73.19,73.15,73.17,24600.0,46.2934,46.3187,46.2934,46.3061,24600.0
2014-07-21 12:15:00,73.17,73.2,73.15,73.17,17500.0,46.3061,46.3251,46.2934,46.3061,17500.0
2014-07-21 12:20:00,73.17,73.19,73.12,73.19,11100.0,46.3061,46.3187,46.2744,46.3187,11100.0
2014-07-21 12:25:00,73.18,73.22,73.18,73.18,6800.0,46.3124,46.3377,46.3124,46.3124,6800.0
2014-07-21 12:30:00,73.18,73.18,73.14,73.15,9600.0,46.3124,46.3124,46.2871,46.2934,9600.0
2014-07-21 12:35:00,73.14,73.18,73.14,73.16,3900.0,46.2871,46.3124,46.2871,46.2998,3900.0
2014-07-21 12:40:00,73.15,73.19,73.11,73.18,25500.0,46.2934,46.3187,46.2681,46.3124,25500.0
2014-07-21 12:45:00,73.18,73.19,73.16,73.19,10300.0,46.3124,46.3187,46.2998,46.3187,10300.0
2014-07-21 12:50:00,73.18,73.24,73.18,73.22,13900.0,46.3124,46.3504,46.3124,46.3377,13900.0
2014-07-21 12:55:00,73.22,73.3,73.21,73.29,21800.0,46.3377,46.3884,46.3314,46.382,21800.0
2014-07-21 13:00:00,73.29,73.29,73.25,73.26,6100.0,46.382,46.382,46.3567,46.363,6100.0
2014-07-21 13:05:00,73.26,73.26,73.22,73.23,10000.0,46.363,46.363,46.3377,46.3441,10000.0
2014-07-21 13:10:00,73.22,73.22,73.17,73.17,7500.0,46.3377,46.3377,46.3061,46.3061,7500.0
2014-07-21 13:15:00,73.17,73.2,73.17,73.19,7900.0,46.3061,46.3251,46.3061,46.3187,7900.0
2014-07-21 13:20:00,73.19,73.22,73.17,73.17,13200.0,46.3187,46.3377,46.3061,46.3061,13200.0
2014-07-21 13:25:00,73.17,73.21,73.17,73.21,9100.0,46.3061,46.3314,46.3061,46.3314,9100.0
2014-07-21 13:30:00,73.22,73.23,73.17,73.2,7500.0,46.3377,46.3441,46.3061,46.3251,7500.0
2014-07-21 13:35:00,73.21,73.22,73.18,73.21,8400.0,46.3314,46.3377,46.3124,46.3314,8400.0
2014-07-21 13:40:00,73.2,73.26,73.2,73.25,9600.0,46.3251,46.363,46.3251,46.3567,9600.0
2014-07-21 13:45:00,73.24,73.27,73.23,73.23,14900.0,46.3504,46.3694,46.3441,46.3441,14900.0
2014-07-21 13:50:00,73.23,73.26,73.21,73.24,11600.0,46.3441,46.363,46.3314,46.3504,11600.0
2014-07-21 13:55:00,73.25,73.25,73.21,73.25,7500.0,46.3567,46.3567,46.3314,46.3567,7500.0
2014-07-21 14:00:00,73.24,73.26,73.23,73.26,15700.0,46.3504,46.363,46.3441,46.363,15700.0
2014-07-21 14:05:00,73.26,73.31,73.26,73.31,31500.0,46.363,46.3947,46.363,46.3947,31500.0
2014-07-21 14:10:00,73.3,73.36,73.3,73.34,24900.0,46.3884,46.4263,46.3884,46.4137,24900.0
2014-07-21 14:15:00,73.33,73.37,73.31,73.33,15800.0,46.4073,46.4327,46.3947,46.4073,15800.0
2014-07-21 14:20:00,73.32,73.36,73.32,73.33,14000.0,46.401,46.4263,46.401,46.4073,14000.0
2014-07-21 14:25:00,73.32,73.37,73.3,73.36,14200.0,46.401,46.4327,46.3884,46.4263,14200.0
2014-07-21 14:30:00,73.36,73.39,73.34,73.38,20100.0,46.4263,46.4453,46.4137,46.439,20100.0
2014-07-21 14:35:00,73.38,73.46,73.38,73.44,34400.0,46.439,46.4896,46.439,46.477,34400.0
2014-07-21 14:40:00,73.44,73.45,73.42,73.44,19100.0,46.477,46.4833,46.4643,46.477,19100.0
2014-07-21 14:45:00,73.45,73.46,73.42,73.45,15200.0,46.4833,46.4896,46.4643,46.4833,15200.0
2014-07-21 14:50:00,73.45,73.47,73.44,73.45,16200.0,46.4833,46.4959,46.477,46.4833,16200.0
2014-07-21 14:55:00,73.46,73.47,73.44,73.44,13100.0,46.4896,46.4959,46.477,46.477,13100.0
2014-07-21 15:00:00,73.44,73.5,73.44,73.5,19700.0,46.477,46.5149,46.477,46.5149,19700.0
2014-07-21 15:05:00,73.5,73.56,73.49,73.56,27200.0,46.5149,46.5529,46.5086,46.5529,27200.0
2014-07-21 15:10:00,73.56,73.61,73.55,73.59,34300.0,46.5529,46.5845,46.5466,46.5719,34300.0
2014-07-21 15:15:00,73.59,73.6,73.52,73.52,21000.0,46.5719,46.5782,46.5276,46.5276,21000.0
2014-07-21 15:20:00,73.52,73.56,73.51,73.51,23700.0,46.5276,46.5529,46.5213,46.5213,23700.0
2014-07-21 15:25:00,73.53,73.53,73.48,73.5,18900.0,46.5339,46.5339,46.5023,46.5149,18900.0
2014-07-21 15:30:00,73.49,73.49,73.42,73.43,24100.0,46.5086,46.5086,46.4643,46.4706,24100.0
2014-07-21 15:35:00,73.44,73.44,73.4,73.42,26200.0,46.477,46.477,46.4516,46.4643,26200.0
2014-07-21 15:40:00,73.41,73.43,73.4,73.41,22900.0,46.458,46.4706,46.4516,46.458,22900.0
2014-07-21 15:45:00,73.4,73.42,73.39,73.39,43800.0,46.4516,46.4643,46.4453,46.4453,43800.0
2014-07-21 15:50:00,73.39,73.4,73.36,73.38,43900.0,46.4453,46.4516,46.4263,46.439,43900.0
2014-07-21 15:55:00,73.38,73.4,73.34,73.35,111200.0,46.439,46.4516,46.4137,46.42,111200.0
2014-07-22 09:30:00,73.43,73.53,73.27,73.35,63500.0,46.4706,46.5339,46.3694,46.42,63500.0
2014-07-22 09:35:00,73.35,73.35,73.15,73.26,17000.0,46.42,46.42,46.2934,46.363,17000.0
2014-07-22 09:40:00,73.27,73.46,73.25,73.37,19800.0,46.3694,46.4896,46.3567,46.4327,19800.0
2014-07-22 09:45:00,73.36,73.43,73.31,73.4,27600.0,46.4263,46.4706,46.3947,46.4516,27600.0
2014-07-22 09:50:00,73.42,73.53,73.4,73.45,30000.0,46.4643,46.5339,46.4516,46.4833,30000.0
2014-07-22 09:55:00,73.44,73.54,73.43,73.49,25100.0,46.477,46.5402,46.4706,46.5086,25100.0
2014-07-22 10:00:00,73.5,73.53,73.39,73.42,39900.0,46.5149,46.5339,46.4453,46.4643,39900.0
2014-07-22 10:05:00,73.48,73.48,73.31,73.35,37200.0,46.5023,46.5023,46.3947,46.42,37200.0
2014-07-22 10:10:00,73.35,73.44,73.31,73.41,38000.0,46.42,46.477,46.3947,46.458,38000.0
2014-07-22 10:15:00,73.41,73.41,73.27,73.32,19000.0,46.458,46.458,46.3694,46.401,19000.0
2014-07-22 10:20:00,73.3,73.34,73.28,73.3,17500.0,46.3884,46.4137,46.3757,46.3884,17500.0
2014-07-22 10:25:00,73.28,73.33,73.25,73.32,24500.0,46.3757,46.4073,46.3567,46.401,24500.0
2014-07-22 10:30:00,73.33,73.37,73.28,73.33,23400.0,46.4073,46.4327,46.3757,46.4073,23400.0
2014-07-22 10:35:00,73.33,73.35,73.3,73.33,8600.0,46.4073,46.42,46.3884,46.4073,8600.0
2014-07-22 10:40:00,73.33,73.39,73.32,73.38,27800.0,46.4073,46.4453,46.401,46.439,27800.0
2014-07-22 10:45:00,73.38,73.4,73.3,73.37,17000.0,46.439,46.4516,46.3884,46.4327,17000.0
2014-07-22 10:50:00,73.37,73.37,73.27,73.36,13300.0,46.4327,46.4327,46.3694,46.4263,13300.0
2014-07-22 10:55:00,73.37,73.38,73.28,73.3,16600.0,46.4327,46.439,46.3757,46.3884,16600.0
2014-07-22 11:00:00,73.3,73.34,73.27,73.32,18300.0,46.3884,46.4137,46.3694,46.401,18300.0
2014-07-22 11:05:00,73.33,73.36,73.27,73.32,29500.0,46.4073,46.4263,46.3694,46.401,29500.0
2014-07-22 11:10:00,73.31,73.32,73.27,73.29,15400.0,46.3947,46.401,46.3694,46.382,15400.0
2014-07-22 11:15:00,73.29,73.34,73.29,73.32,20600.0,46.382,46.4137,46.382,46.401,20600.0
2014-07-22 11:20:00,73.31,73.37,73.29,73.35,13300.0,46.3947,46.4327,46.382,46.42,13300.0
2014-07-22 11:25:00,73.34,73.39,73.33,73.37,17400.0,46.4137,46.4453,46.4073,46.4327,17400.0
2014-07-22 11:30:00,73.37,73.39,73.33,73.34,18200.0,46.4327,46.4453,46.4073,46.4137,18200.0
2014-07-22 11:35:00,73.34,73.4,73.33,73.38,20600.0,46.4137,46.4516,46.4073,46.439,20600.0
2014-07-22 11:40:00,73.37,73.4,73.36,73.36,15100.0,46.4327,46.4516,46.4263,46.4263,15100.0
2014-07-22 11:45:00,73.36,73.37,73.34,73.35,16600.0,46.4263,46.4327,46.4137,46.42,16600.0
2014-07-22 11:50:00,73.35,73.37,73.34,73.34,11700.0,46.42,46.4327,46.4137,46.4137,11700.0
2014-07-22 11:55:00,73.34,73.35,73.33,73.34,7700.0,46.4137,46.42,46.4073,46.4137,7700.0
2014-07-22 12:00:00,73.34,73.37,73.33,73.34,14600.0,46.4137,46.4327,46.4073,46.4137,14600.0
2014-07-22 12:05:00,73.33,73.36,73.33,73.34,8200.0,46.4073,46.4263,46.4073,46.4137,8200.0
2014-07-22 12:10:00,73.33,73.36,73.33,73.35,14800.0,46.4073,46.4263,46.4073,46.42,14800.0
2014-07-22 12:15:00,73.34,73.36,73.34,73.35,13100.0,46.4137,46.4263,46.4137,46.42,13100.0
2014-07-22 12:20:00,73.35,73.37,73.34,73.35,8600.0,46.42,46.4327,46.4137,46.42,8600.0
2014-07-22 12:25:00,73.36,73.37,73.33,73.35,10400.0,46.4263,46.4327,46.4073,46.42,10400.0
2014-07-22 12:30:00,73.37,73.37,73.29,73.29,22600.0,46.4327,46.4327,46.382,46.382,22600.0
2014-07-22 12:35:00,73.3,73.34,73.29,73.32,24600.0,46.3884,46.4137,46.382,46.401,24600.0
2014-07-22 12:40:00,73.33,73.35,73.3,73.33,21400.0,46.4073,46.42,46.3884,46.4073,21400.0
2014-07-22 12:45:00,73.34,73.38,73.32,73.36,20800.0,46.4137,46.439,46.401,46.4263,20800.0
2014-07-22 12:50:00,73.36,73.37,73.32,73.33,33100.0,46.4263,46.4327,46.401,46.4073,33100.0
2014-07-22 12:55:00,73.32,73.36,73.32,73.35,9800.0,46.401,46.4263,46.401,46.42,9800.0
2014-07-22 13:00:00,73.36,73.36,73.34,73.35,8400.0,46.4263,46.4263,46.4137,46.42,8400.0
2014-07-22 13:05:00,73.36,73.37,73.34,73.35,13500.0,46.4263,46.4327,46.4137,46.42,13500.0
2014-07-22 13:10:00,73.34,73.34,73.31,73.31,5700.0,46.4137,46.4137,46.3947,46.3947,5700.0
2014-07-22 13:15:00,73.32,73.33,73.3,73.31,9700.0,46.401,46.4073,46.3884,46.3947,9700.0
2014-07-22 13:20:00,73.3,73.3,73.29,73.3,6400.0,46.3884,46.3884,46.382,46.3884,6400.0
2014-07-22 13:25:00,73.3,73.35,73.28,73.34,26300.0,46.3884,46.42,46.3757,46.4137,26300.0
2014-07-22 13:30:00,73.32,73.36,73.31,73.35,6800.0,46.401,46.4263,46.3947,46.42,6800.0
2014-07-22 13:35:00,73.36,73.39,73.36,73.37,7600.0,46.4263,46.4453,46.4263,46.4327,7600.0
2014-07-22 13:40:00,73.36,73.39,73.36,73.39,11700.0,46.4263,46.4453,46.4263,46.4453,11700.0
2014-07-22 13:45:00,73.39,73.45,73.38,73.45,26700.0,46.4453,46.4833,46.439,46.4833,26700.0
2014-07-22 13:50:00,73.44,73.46,73.41,73.44,10800.0,46.477,46.4896,46.458,46.477,10800.0
2014-07-22 13:55:00,73.44,73.44,73.41,73.42,12300.0,46.477,46.477,46.458,46.4643,12300.0
2014-07-22 14:00:00,73.43,73.45,73.39,73.41,10100.0,46.4706,46.4833,46.4453,46.458,10100.0
2014-07-22 14:05:00,73.41,73.42,73.4,73.42,17400.0,46.458,46.4643,46.4516,46.4643,17400.0
2014-07-22 14:10:00,73.41,73.44,73.41,73.41,25000.0,46.458,46.477,46.458,46.458,25000.0
2014-07-22 14:15:00,73.41,73.41,73.38,73.4,16800.0,46.458,46.458,46.439,46.4516,16800.0
2014-07-22 14:20:00,73.39,73.43,73.38,73.41,11900.0,46.4453,46.4706,46.439,46.458,11900.0
2014-07-22 14:25:00,73.41,73.41,73.38,73.38,20300.0,46.458,46.458,46.439,46.439,20300.0
2014-07-22 14:30:00,73.38,73.38,73.33,73.35,13000.0,46.439,46.439,46.4073,46.42,13000.0
2014-07-22 14:35:00,73.35,73.38,73.35,73.37,10700.0,46.42,46.439,46.42,46.4327,10700.0
2014-07-22 14:40:00,73.36,73.36,73.34,73.35,11100.0,46.4263,46.4263,46.4137,46.42,11100.0
2014-07-22 14:45:00,73.35,73.38,73.34,73.34,11500.0,46.42,46.439,46.4137,46.4137,11500.0
2014-07-22 14:50:00,73.35,73.36,73.33,73.35,20300.0,46.42,46.4263,46.4073,46.42,20300.0
2014-07-22 14:55:00,73.36,73.38,73.35,73.37,15700.0,46.4263,46.439,46.42,46.4327,15700.0
2014-07-22 15:00:00,73.36,73.39,73.35,73.36,14100.0,46.4263,46.4453,46.42,46.4263,14100.0
2014-07-22 15:05:00,73.35,73.37,73.33,73.35,17100.0,46.42,46.4327,46.4073,46.42,17100.0
2014-07-22 15:10:00,73.35,73.38,73.35,73.37,12700.0,46.42,46.439,46.42,46.4327,12700.0
2014-07-22 15:15:00,73.37,73.39,73.35,73.38,17100.0,46.4327,46.4453,46.42,46.439,17100.0
2014-07-22 15:20:00,73.37,73.42,73.37,73.4,18300.0,46.4327,46.4643,46.4327,46.4516,18300.0
2014-07-22 15:25:00,73.4,73.4,73.36,73.37,18200.0,46.4516,46.4516,46.4263,46.4327,18200.0
2014-07-22 15:30:00,73.37,73.39,73.35,73.35,20100.0,46.4327,46.4453,46.42,46.42,20100.0
2014-07-22 15:35:00,73.36,73.38,73.33,73.34,25000.0,46.4263,46.439,46.4073,46.4137,25000.0
2014-07-22 15:40:00,73.34,73.36,73.33,73.34,28100.0,46.4137,46.4263,46.4073,46.4137,28100.0
2014-07-22 15:45:00,73.34,73.35,73.31,73.34,40800.0,46.4137,46.42,46.3947,46.4137,40800.0
2014-07-22 15:50:00,73.34,73.35,73.31,73.32,52700.0,46.4137,46.42,46.3947,46.401,52700.0
2014-07-22 15:55:00,73.32,73.33,73.28,73.28,122800.0,46.401,46.4073,46.3757,46.3757,122800.0
2014-07-23 09:30:00,73.29,73.43,73.23,73.37,40000.0,46.382,46.4706,46.3441,46.4327,40000.0
2014-07-23 09:35:00,73.37,73.49,73.3,73.38,15400.0,46.4327,46.5086,46.3884,46.439,15400.0
2014-07-23 09:40:00,73.37,73.48,73.33,73.43,25600.0,46.4327,46.5023,46.4073,46.4706,25600.0
2014-07-23 09:45:00,73.41,73.44,73.35,73.4,12500.0,46.458,46.477,46.42,46.4516,12500.0
2014-07-23 09:50:00,73.37,73.39,73.27,73.28,14900.0,46.4327,46.4453,46.3694,46.3757,14900.0
2014-07-23 09:55:00,73.3,73.34,73.28,73.32,11600.0,46.3884,46.4137,46.3757,46.401,11600.0
2014-07-23 10:00:00,73.32,73.34,73.28,73.28,13000.0,46.401,46.4137,46.3757,46.3757,13000.0
2014-07-23 10:05:00,73.28,73.31,73.25,73.26,15500.0,46.3757,46.3947,46.3567,46.363,15500.0
2014-07-23 10:10:00,73.27,73.27,73.16,73.17,17500.0,46.3694,46.3694,46.2998,46.3061,17500.0
2014-07-23 10:15:00,73.16,73.24,73.15,73.16,13600.0,46.2998,46.3504,46.2934,46.2998,13600.0
2014-07-23 10:20:00,73.15,73.19,73.11,73.13,18900.0,46.2934,46.3187,46.2681,46.2808,18900.0
2014-07-23 10:25:00,73.14,73.15,73.13,73.15,16700.0,46.2871,46.2934,46.2808,46.2934,16700.0
2014-07-23 10:30:00,73.15,73.15,73.13,73.15,11400.0,46.2934,46.2934,46.2808,46.2934,11400.0
2014-07-23 10:35:00,73.14,73.16,73.14,73.15,19000.0,46.2871,46.2998,46.2871,46.2934,19000.0
2014-07-23 10:40:00,73.15,73.18,73.13,73.14,28000.0,46.2934,46.3124,46.2808,46.2871,28000.0
2014-07-23 10:45:00,73.14,73.17,73.13,73.15,9100.0,46.2871,46.3061,46.2808,46.2934,9100.0
2014-07-23 10:50:00,73.14,73.15,73.1,73.14,14800.0,46.2871,46.2934,46.2618,46.2871,14800.0
2014-07-23 10:55:00,73.13,73.18,73.12,73.16,7900.0,46.2808,46.3124,46.2744,46.2998,7900.0
2014-07-23 11:00:00,73.15,73.18,73.14,73.15,16100.0,46.2934,46.3124,46.2871,46.2934,16100.0
2014-07-23 11:05:00,73.16,73.18,73.15,73.17,6800.0,46.2998,46.3124,46.2934,46.3061,6800.0
2014-07-23 11:10:00,73.17,73.19,73.16,73.18,8300.0,46.3061,46.3187,46.2998,46.3124,8300.0
2014-07-23 11:15:00,73.18,73.28,73.17,73.27,20300.0,46.3124,46.3757,46.3061,46.3694,20300.0
2014-07-23 11:20:00,73.29,73.31,73.27,73.3,12700.0,46.382,46.3947,46.3694,46.3884,12700.0
2014-07-23 11:25:00,73.3,73.33,73.28,73.32,13800.0,46.3884,46.4073,46.3757,46.401,13800.0
2014-07-23 11:30:00,73.32,73.33,73.26,73.28,18900.0,46.401,46.4073,46.363,46.3757,18900.0
2014-07-23 11:35:00,73.27,73.31,73.26,73.3,15800.0,46.3694,46.3947,46.363,46.3884,15800.0
2014-07-23 11:40:00,73.31,73.35,73.3,73.35,4900.0,46.3947,46.42,46.3884,46.42,4900.0
2014-07-23 11:45:00,73.35,73.36,73.32,73.32,8200.0,46.42,46.4263,46.401,46.401,8200.0
2014-07-23 11:50:00,73.32,73.33,73.27,73.28,12900.0,46.401,46.4073,46.3694,46.3757,12900.0
2014-07-23 11:55:00,73.28,73.36,73.27,73.32,11400.0,46.3757,46.4263,46.3694,46.401,11400.0
2014-07-23 12:00:00,73.32,73.35,73.32,73.33,4400.0,46.401,46.42,46.401,46.4073,4400.0
2014-07-23 12:05:00,73.34,73.37,73.29,73.29,16800.0,46.4137,46.4327,46.382,46.382,16800.0
2014-07-23 12:10:00,73.3,73.3,73.27,73.29,15300.0,46.3884,46.3884,46.3694,46.382,15300.0
2014-07-23 12:15:00,73.28,73.29,73.25,73.26,5700.0,46.3757,46.382,46.3567,46.363,5700.0
2014-07-23 12:20:00,73.26,73.28,73.24,73.24,22600.0,46.363,46.3757,46.3504,46.3504,22600.0
2014-07-23 12:25:00,73.23,73.27,73.21,73.26,8300.0,46.3441,46.3694,46.3314,46.363,8300.0
2014-07-23 12:30:00,73.26,73.27,73.22,73.25,13300.0,46.363,46.3694,46.3377,46.3567,13300.0
2014-07-23 12:35:00,73.25,73.25,73.19,73.21,15500.0,46.3567,46.3567,46.3187,46.3314,15500.0
2014-07-23 12:40:00,73.21,73.23,73.18,73.21,17700.0,46.3314,46.3441,46.3124,46.3314,17700.0
2014-07-23 12:45:00,73.21,73.24,73.2,73.2,7500.0,46.3314,46.3504,46.3251,46.3251,7500.0
2014-07-23 12:50:00,73.2,73.24,73.17,73.24,17800.0,46.3251,46.3504,46.3061,46.3504,17800.0
2014-07-23 12:55:00,73.24,73.24,73.2,73.22,10500.0,46.3504,46.3504,46.3251,46.3377,10500.0
2014-07-23 13:00:00,73.23,73.25,73.2,73.25,5400.0,46.3441,46.3567,46.3251,46.3567,5400.0
2014-07-23 13:05:00,73.26,73.33,73.26,73.32,18700.0,46.363,46.4073,46.363,46.401,18700.0
2014-07-23 13:10:00,73.33,73.33,73.29,73.31,7200.0,46.4073,46.4073,46.382,46.3947,7200.0
2014-07-23 13:15:00,73.31,73.35,73.31,73.32,20000.0,46.3947,46.42,46.3947,46.401,20000.0
2014-07-23 13:20:00,73.33,73.42,73.32,73.42,33300.0,46.4073,46.4643,46.401,46.4643,33300.0
2014-07-23 13:25:00,73.42,73.48,73.4,73.45,16700.0,46.4643,46.5023,46.4516,46.4833,16700.0
2014-07-23 13:30:00,73.46,73.47,73.4,73.44,20300.0,46.4896,46.4959,46.4516,46.477,20300.0
2014-07-23 13:35:00,73.44,73.46,73.42,73.42,10500.0,46.477,46.4896,46.4643,46.4643,10500.0
2014-07-23 13:40:00,73.42,73.47,73.42,73.42,13700.0,46.4643,46.4959,46.4643,46.4643,13700.0
2014-07-23 13:45:00,73.43,73.5,73.42,73.5,15600.0,46.4706,46.5149,46.4643,46.5149,15600.0
2014-07-23 13:50:00,73.49,73.49,73.42,73.46,12600.0,46.5086,46.5086,46.4643,46.4896,12600.0
2014-07-23 13:55:00,73.46,73.49,73.45,73.47,5600.0,46.4896,46.5086,46.4833,46.4959,5600.0
2014-07-23 14:00:00,73.47,73.47,73.42,73.44,12800.0,46.4959,46.4959,46.4643,46.477,12800.0
2014-07-23 14:05:00,73.45,73.47,73.44,73.45,20000.0,46.4833,46.4959,46.477,46.4833,20000.0
2014-07-23 14:10:00,73.45,73.45,73.42,73.43,15400.0,46.4833,46.4833,46.4643,46.4706,15400.0
2014-07-23 14:15:00,73.42,73.46,73.36,73.38,43800.0,46.4643,46.4896,46.4263,46.439,43800.0
2014-07-23 14:20:00,73.38,73.45,73.37,73.39,60600.0,46.439,46.4833,46.4327,46.4453,60600.0
2014-07-23 14:25:00,73.39,73.44,73.39,73.4,21300.0,46.4453,46.477,46.4453,46.4516,21300.0
2014-07-23 14:30:00,73.41,73.45,73.39,73.41,20600.0,46.458,46.4833,46.4453,46.458,20600.0
2014-07-23 14:35:00,73.4,73.42,73.39,73.41,11300.0,46.4516,46.4643,46.4453,46.458,11300.0
2014-07-23 14:40:00,73.4,73.4,73.39,73.4,3500.0,46.4516,46.4516,46.4453,46.4516,3500.0
2014-07-23 14:45:00,73.4,73.42,73.37,73.42,17300.0,46.4516,46.4643,46.4327,46.4643,17300.0
2014-07-23 14:50:00,73.42,73.42,73.39,73.4,12300.0,46.4643,46.4643,46.4453,46.4516,12300.0
2014-07-23 14:55:00,73.4,73.43,73.38,73.39,13200.0,46.4516,46.4706,46.439,46.4453,13200.0
2014-07-23 15:00:00,73.39,73.4,73.38,73.4,10700.0,46.4453,46.4516,46.439,46.4516,10700.0
2014-07-23 15:05:00,73.4,73.41,73.38,73.41,11100.0,46.4516,46.458,46.439,46.458,11100.0
2014-07-23 15:10:00,73.41,73.42,73.38,73.4,9500.0,46.458,46.4643,46.439,46.4516,9500.0
2014-07-23 15:15:00,73.4,73.48,73.38,73.46,45300.0,46.4516,46.5023,46.439,46.4896,45300.0
2014-07-23 15:20:00,73.45,73.47,73.44,73.45,22900.0,46.4833,46.4959,46.477,46.4833,22900.0
2014-07-23 15:25:00,73.45,73.48,73.44,73.46,16100.0,46.4833,46.5023,46.477,46.4896,16100.0
2014-07-23 15:30:00,73.47,73.47,73.43,73.43,15300.0,46.4959,46.4959,46.4706,46.4706,15300.0
2014-07-23 15:35:00,73.44,73.46,73.43,73.44,21300.0,46.477,46.4896,46.4706,46.477,21300.0
2014-07-23 15:40:00,73.44,73.45,73.44,73.44,8200.0,46.477,46.4833,46.477,46.477,8200.0
2014-07-23 15:45:00,73.45,73.45,73.43,73.44,17100.0,46.4833,46.4833,46.4706,46.477,17100.0
2014-07-23 15:50:00,73.44,73.45,73.44,73.44,37500.0,46.477,46.4833,46.477,46.477,37500.0
2014-07-23 15:55:00,73.43,73.44,73.41,73.42,106700.0,46.4706,46.477,46.458,46.4643,106700.0
2014-07-24 09:30:00,73.5,73.59,73.45,73.5,57300.0,46.5149,46.5719,46.4833,46.5149,57300.0
2014-07-24 09:35:00,73.51,73.66,73.5,73.54,36700.0,46.5213,46.6162,46.5149,46.5402,36700.0
2014-07-24 09:40:00,73.5,73.82,73.47,73.82,74400.0,46.5149,46.7174,46.4959,46.7174,74400.0
2014-07-24 09:45:00,73.82,73.83,73.71,73.75,37900.0,46.7174,46.7238,46.6478,46.6731,37900.0
2014-07-24 09:50:00,73.73,73.9,73.73,73.83,37400.0,46.6605,46.7681,46.6605,46.7238,37400.0
2014-07-24 09:55:00,73.83,73.9,73.82,73.85,35000.0,46.7238,46.7681,46.7174,46.7364,35000.0
2014-07-24 10:00:00,73.84,73.93,73.78,73.93,49100.0,46.7301,46.7871,46.6921,46.7871,49100.0
2014-07-24 10:05:00,73.92,74.05,73.91,73.97,89100.0,46.7807,46.863,46.7744,46.8124,89100.0
2014-07-24 10:10:00,73.96,73.96,73.87,73.93,22100.0,46.806,46.806,46.7491,46.7871,22100.0
2014-07-24 10:15:00,73.92,73.93,73.86,73.92,15800.0,46.7807,46.7871,46.7428,46.7807,15800.0
2014-07-24 10:20:00,73.93,73.95,73.89,73.91,11000.0,46.7871,46.7997,46.7617,46.7744,11000.0
2014-07-24 10:25:00,73.92,74.05,73.92,74.04,22100.0,46.7807,46.863,46.7807,46.8567,22100.0
2014-07-24 10:30:00,74.05,74.17,74.04,74.14,34800.0,46.863,46.9389,46.8567,46.92,34800.0
2014-07-24 10:35:00,74.14,74.19,74.12,74.17,35800.0,46.92,46.9516,46.9073,46.9389,35800.0
2014-07-24 10:40:00,74.16,74.24,74.16,74.24,44500.0,46.9326,46.9832,46.9326,46.9832,44500.0
2014-07-24 10:45:00,74.24,74.29,74.22,74.25,16800.0,46.9832,47.0149,46.9706,46.9896,16800.0
2014-07-24 10:50:00,74.25,74.29,74.23,74.26,20600.0,46.9896,47.0149,46.9769,46.9959,20600.0
2014-07-24 10:55:00,74.27,74.27,74.21,74.22,14700.0,47.0022,47.0022,46.9643,46.9706,14700.0
2014-07-24 11:00:00,74.21,74.24,74.17,74.24,34800.0,46.9643,46.9832,46.9389,46.9832,34800.0
2014-07-24 11:05:00,74.25,74.3,74.23,74.23,24100.0,46.9896,47.0212,46.9769,46.9769,24100.0
2014-07-24 11:10:00,74.24,74.29,74.23,74.29,19200.0,46.9832,47.0149,46.9769,47.0149,19200.0
2014-07-24 11:15:00,74.28,74.31,74.24,74.27,33700.0,47.0086,47.0275,46.9832,47.0022,33700.0
2014-07-24 11:20:00,74.27,74.27,74.22,74.23,17400.0,47.0022,47.0022,46.9706,46.9769,17400.0
2014-07-24 11:25:00,74.24,74.25,74.18,74.18,42400.0,46.9832,46.9896,46.9453,46.9453,42400.0
2014-07-24 11:30:00,74.19,74.19,74.04,74.04,65400.0,46.9516,46.9516,46.8567,46.8567,65400.0
2014-07-24 11:35:00,74.03,74.05,73.99,74.01,18100.0,46.8503,46.863,46.825,46.8377,18100.0
2014-07-24 11:40:00,74.01,74.01,73.96,73.98,12200.0,46.8377,46.8377,46.806,46.8187,12200.0
2014-07-24 11:45:00,73.97,74.0,73.95,73.97,17700.0,46.8124,46.8314,46.7997,46.8124,17700.0
2014-07-24 11:50:00,73.95,73.96,73.9,73.9,19800.0,46.7997,46.806,46.7681,46.7681,19800.0
2014-07-24 11:55:00,73.9,73.91,73.84,73.84,19000.0,46.7681,46.7744,46.7301,46.7301,19000.0
2014-07-24 12:00:00,73.84,73.86,73.79,73.8,23000.0,46.7301,46.7428,46.6985,46.7048,23000.0
2014-07-24 12:05:00,73.8,73.8,73.77,73.79,12300.0,46.7048,46.7048,46.6858,46.6985,12300.0
2014-07-24 12:10:00,73.79,73.79,73.73,73.73,10500.0,46.6985,46.6985,46.6605,46.6605,10500.0
2014-07-24 12:15:00,73.73,73.78,73.73,73.77,13500.0,46.6605,46.6921,46.6605,46.6858,13500.0
2014-07-24 12:20:00,73.78,73.82,73.77,73.81,10800.0,46.6921,46.7174,46.6858,46.7111,10800.0
2014-07-24 12:25:00,73.82,73.86,73.82,73.85,14900.0,46.7174,46.7428,46.7174,46.7364,14900.0
2014-07-24 12:30:00,73.85,73.85,73.8,73.81,7400.0,46.7364,46.7364,46.7048,46.7111,7400.0
2014-07-24 12:35:00,73.8,73.8,73.77,73.77,3800.0,46.7048,46.7048,46.6858,46.6858,3800.0
2014-07-24 12:40:00,73.79,73.82,73.76,73.8,14200.0,46.6985,46.7174,46.6795,46.7048,14200.0
2014-07-24 12:45:00,73.8,73.8,73.78,73.78,11500.0,46.7048,46.7048,46.6921,46.6921,11500.0
2014-07-24 12:50:00,73.78,73.81,73.78,73.81,2200.0,46.6921,46.7111,46.6921,46.7111,2200.0
2014-07-24 12:55:00,73.81,73.82,73.78,73.78,7600.0,46.7111,46.7174,46.6921,46.6921,7600.0
2014-07-24 13:00:00,73.79,73.81,73.79,73.8,5100.0,46.6985,46.7111,46.6985,46.7048,5100.0
2014-07-24 13:05:00,73.8,73.86,73.79,73.86,8500.0,46.7048,46.7428,46.6985,46.7428,8500.0
2014-07-24 13:10:00,73.89,73.9,73.87,73.88,4300.0,46.7617,46.7681,46.7491,46.7554,4300.0
2014-07-24 13:15:00,73.88,73.92,73.88,73.92,9100.0,46.7554,46.7807,46.7554,46.7807,9100.0
2014-07-24 13:20:00,73.92,73.92,73.87,73.89,15500.0,46.7807,46.7807,46.7491,46.7617,15500.0
2014-07-24 13:25:00,73.89,73.93,73.87,73.92,9500.0,46.7617,46.7871,46.7491,46.7807,9500.0
2014-07-24 13:30:00,73.93,73.94,73.89,73.91,3200.0,46.7871,46.7934,46.7617,46.7744,3200.0
2014-07-24 13:35:00,73.91,73.92,73.89,73.9,2400.0,46.7744,46.7807,46.7617,46.7681,2400.0
2014-07-24 13:40:00,73.9,73.9,73.88,73.88,5400.0,46.7681,46.7681,46.7554,46.7554,5400.0
2014-07-24 13:45:00,73.89,73.89,73.85,73.88,4500.0,46.7617,46.7617,46.7364,46.7554,4500.0
2014-07-24 13:50:00,73.89,73.93,73.89,73.92,7200.0,46.7617,46.7871,46.7617,46.7807,7200.0
2014-07-24 13:55:00,73.92,73.92,73.91,73.92,9200.0,46.7807,46.7807,46.7744,46.7807,9200.0
2014-07-24 14:00:00,73.92,73.99,73.91,73.99,18500.0,46.7807,46.825,46.7744,46.825,18500.0
2014-07-24 14:05:00,73.99,74.07,73.99,74.07,17900.0,46.825,46.8757,46.825,46.8757,17900.0
2014-07-24 14:10:00,74.05,74.06,73.99,74.0,8000.0,46.863,46.8693,46.825,46.8314,8000.0
2014-07-24 14:15:00,74.0,74.07,73.99,74.05,14200.0,46.8314,46.8757,46.825,46.863,14200.0
2014-07-24 14:20:00,74.05,74.07,74.03,74.07,16300.0,46.863,46.8757,46.8503,46.8757,16300.0
2014-07-24 14:25:00,74.06,74.07,74.05,74.05,11400.0,46.8693,46.8757,46.863,46.863,11400.0
2014-07-24 14:30:00,74.04,74.06,74.04,74.05,13100.0,46.8567,46.8693,46.8567,46.863,13100.0
2014-07-24 14:35:00,74.05,74.07,74.04,74.05,20100.0,46.863,46.8757,46.8567,46.863,20100.0
2014-07-24 14:40:00,74.04,74.06,74.04,74.05,5600.0,46.8567,46.8693,46.8567,46.863,5600.0
2014-07-24 14:45:00,74.05,74.11,74.04,74.1,48600.0,46.863,46.901,46.8567,46.8946,48600.0
2014-07-24 14:50:00,74.1,74.1,74.03,74.03,11400.0,46.8946,46.8946,46.8503,46.8503,11400.0
2014-07-24 14:55:00,74.03,74.06,74.02,74.02,18400.0,46.8503,46.8693,46.844,46.844,18400.0
2014-07-24 15:00:00,74.02,74.02,73.98,73.98,41600.0,46.844,46.844,46.8187,46.8187,41600.0
2014-07-24 15:05:00,73.98,73.99,73.97,73.98,11400.0,46.8187,46.825,46.8124,46.8187,11400.0
2014-07-24 15:10:00,73.99,74.01,73.98,73.99,16900.0,46.825,46.8377,46.8187,46.825,16900.0
2014-07-24 15:15:00,74.0,74.05,73.99,74.05,12500.0,46.8314,46.863,46.825,46.863,12500.0
2014-07-24 15:20:00,74.06,74.07,74.04,74.05,20700.0,46.8693,46.8757,46.8567,46.863,20700.0
2014-07-24 15:25:00,74.05,74.05,73.99,73.99,14800.0,46.863,46.863,46.825,46.825,14800.0
2014-07-24 15:30:00,73.99,74.06,73.99,74.05,27000.0,46.825,46.8693,46.825,46.863,27000.0
2014-07-24 15:35:00,74.05,74.05,74.0,74.03,21100.0,46.863,46.863,46.8314,46.8503,21100.0
2014-07-24 15:40:00,74.03,74.04,74.02,74.02,22000.0,46.8503,46.8567,46.844,46.844,22000.0
2014-07-24 15:45:00,74.02,74.04,74.01,74.02,26800.0,46.844,46.8567,46.8377,46.844,26800.0
2014-07-24 15:50:00,74.02,74.05,74.01,74.03,42800.0,46.844,46.863,46.8377,46.8503,42800.0
2014-07-24 15:55:00,74.03,74.05,74.02,74.02,106400.0,46.8503,46.863,46.844,46.844,106400.0
2014-07-25 09:30:00,73.85,74.18,73.85,73.93,65300.0,46.7364,46.9453,46.7364,46.7871,65300.0
2014-07-25 09:35:00,73.94,74.01,73.85,73.95,40700.0,46.7934,46.8377,46.7364,46.7997,40700.0
2014-07-25 09:40:00,73.93,73.94,73.77,73.82,30300.0,46.7871,46.7934,46.6858,46.7174,30300.0
2014-07-25 09:45:00,73.81,73.81,73.71,73.71,25100.0,46.7111,46.7111,46.6478,46.6478,25100.0
2014-07-25 09:50:00,73.74,73.86,73.73,73.76,26800.0,46.6668,46.7428,46.6605,46.6795,26800.0
2014-07-25 09:55:00,73.76,73.76,73.66,73.69,17400.0,46.6795,46.6795,46.6162,46.6352,17400.0
2014-07-25 10:00:00,73.68,73.7,73.59,73.65,24500.0,46.6288,46.6415,46.5719,46.6099,24500.0
2014-07-25 10:05:00,73.65,73.65,73.48,73.49,58600.0,46.6099,46.6099,46.5023,46.5086,58600.0
2014-07-25 10:10:00,73.49,73.51,73.42,73.42,49200.0,46.5086,46.5213,46.4643,46.4643,49200.0
2014-07-25 10:15:00,73.42,73.44,73.33,73.44,52800.0,46.4643,46.477,46.4073,46.477,52800.0
2014-07-25 10:20:00,73.44,73.58,73.4,73.57,47300.0,46.477,46.5656,46.4516,46.5592,47300.0
2014-07-25 10:25:00,73.6,73.6,73.43,73.44,52400.0,46.5782,46.5782,46.4706,46.477,52400.0
2014-07-25 10:30:00,73.44,73.46,73.4,73.44,29000.0,46.477,46.4896,46.4516,46.477,29000.0
2014-07-25 10:35:00,73.44,73.48,73.4,73.47,29100.0,46.477,46.5023,46.4516,46.4959,29100.0
2014-07-25 10:40:00,73.46,73.5,73.44,73.49,22500.0,46.4896,46.5149,46.477,46.5086,22500.0
2014-07-25 10:45:00,73.5,73.5,73.47,73.48,12000.0,46.5149,46.5149,46.4959,46.5023,12000.0
2014-07-25 10:50:00,73.49,73.57,73.49,73.57,20300.0,46.5086,46.5592,46.5086,46.5592,20300.0
2014-07-25 10:55:00,73.58,73.6,73.48,73.48,29900.0,46.5656,46.5782,46.5023,46.5023,29900.0
2014-07-25 11:00:00,73.49,73.51,73.4,73.44,21300.0,46.5086,46.5213,46.4516,46.477,21300.0
2014-07-25 11:05:00,73.42,73.47,73.42,73.46,31700.0,46.4643,46.4959,46.4643,46.4896,31700.0
2014-07-25 11:10:00,73.45,73.45,73.29,73.29,49300.0,46.4833,46.4833,46.382,46.382,49300.0
2014-07-25 11:15:00,73.29,73.35,73.27,73.29,25100.0,46.382,46.42,46.3694,46.382,25100.0
2014-07-25 11:20:00,73.29,73.34,73.27,73.29,30300.0,46.382,46.4137,46.3694,46.382,30300.0
2014-07-25 11:25:00,73.3,73.36,73.27,73.36,31600.0,46.3884,46.4263,46.3694,46.4263,31600.0
2014-07-25 11:30:00,73.36,73.38,73.27,73.27,26600.0,46.4263,46.439,46.3694,46.3694,26600.0
2014-07-25 11:35:00,73.27,73.31,73.23,73.31,16000.0,46.3694,46.3947,46.3441,46.3947,16000.0
2014-07-25 11:40:00,73.3,73.35,73.29,73.29,9500.0,46.3884,46.42,46.382,46.382,9500.0
2014-07-25 11:45:00,73.31,73.36,73.3,73.36,11700.0,46.3947,46.4263,46.3884,46.4263,11700.0
2014-07-25 11:50:00,73.36,73.44,73.36,73.41,15800.0,46.4263,46.477,46.4263,46.458,15800.0
2014-07-25 11:55:00,73.42,73.42,73.31,73.31,15400.0,46.4643,46.4643,46.3947,46.3947,15400.0
2014-07-25 12:00:00,73.32,73.37,73.3,73.36,27900.0,46.401,46.4327,46.3884,46.4263,27900.0
2014-07-25 12:05:00,73.35,73.41,73.35,73.4,6300.0,46.42,46.458,46.42,46.4516,6300.0
2014-07-25 12:10:00,73.4,73.45,73.39,73.44,5100.0,46.4516,46.4833,46.4453,46.477,5100.0
2014-07-25 12:15:00,73.44,73.44,73.35,73.36,18600.0,46.477,46.477,46.42,46.4263,18600.0
2014-07-25 12:20:00,73.37,73.41,73.36,73.37,24900.0,46.4327,46.458,46.4263,46.4327,24900.0
2014-07-25 12:25:00,73.38,73.4,73.36,73.38,10200.0,46.439,46.4516,46.4263,46.439,10200.0
2014-07-25 12:30:00,73.37,73.39,73.37,73.38,3700.0,46.4327,46.4453,46.4327,46.439,3700.0
2014-07-25 12:35:00,73.37,73.39,73.37,73.37,2600.0,46.4327,46.4453,46.4327,46.4327,2600.0
2014-07-25 12:40:00,73.37,73.39,73.34,73.35,14900.0,46.4327,46.4453,46.4137,46.42,14900.0
2014-07-25 12:45:00,73.36,73.37,73.35,73.37,5900.0,46.4263,46.4327,46.42,46.4327,5900.0
2014-07-25 12:50:00,73.37,73.39,73.36,73.36,7100.0,46.4327,46.4453,46.4263,46.4263,7100.0
2014-07-25 12:55:00,73.35,73.43,73.34,73.43,5900.0,46.42,46.4706,46.4137,46.4706,5900.0
2014-07-25 13:00:00,73.42,73.42,73.35,73.35,6800.0,46.4643,46.4643,46.42,46.42,6800.0
2014-07-25 13:05:00,73.35,73.41,73.34,73.4,5500.0,46.42,46.458,46.4137,46.4516,5500.0
2014-07-25 13:10:00,73.41,73.41,73.38,73.38,5800.0,46.458,46.458,46.439,46.439,5800.0
2014-07-25 13:15:00,73.38,73.38,73.35,73.36,10700.0,46.439,46.439,46.42,46.4263,10700.0
2014-07-25 13:20:00,73.35,73.35,73.31,73.33,11400.0,46.42,46.42,46.3947,46.4073,11400.0
2014-07-25 13:25:00,73.32,73.34,73.3,73.31,4000.0,46.401,46.4137,46.3884,46.3947,4000.0
2014-07-25 13:30:00,73.31,73.31,73.26,73.27,15500.0,46.3947,46.3947,46.363,46.3694,15500.0
2014-07-25 13:35:00,73.27,73.27,73.24,73.26,11600.0,46.3694,46.3694,46.3504,46.363,11600.0
2014-07-25 13:40:00,73.26,73.27,73.23,73.23,14600.0,46.363,46.3694,46.3441,46.3441,14600.0
2014-07-25 13:45:00,73.24,73.25,73.22,73.23,16000.0,46.3504,46.3567,46.3377,46.3441,16000.0
2014-07-25 13:50:00,73.23,73.23,73.2,73.2,17100.0,46.3441,46.3441,46.3251,46.3251,17100.0
2014-07-25 13:55:00,73.2,73.23,73.15,73.15,27600.0,46.3251,46.3441,46.2934,46.2934,27600.0
2014-07-25 14:00:00,73.15,73.18,73.12,73.18,15900.0,46.2934,46.3124,46.2744,46.3124,15900.0
2014-07-25 14:05:00,73.18,73.19,73.14,73.19,7200.0,46.3124,46.3187,46.2871,46.3187,7200.0
2014-07-25 14:10:00,73.2,73.2,73.16,73.17,14900.0,46.3251,46.3251,46.2998,46.3061,14900.0
2014-07-25 14:15:00,73.16,73.2,73.15,73.18,10800.0,46.2998,46.3251,46.2934,46.3124,10800.0
2014-07-25 14:20:00,73.18,73.2,73.17,73.17,11000.0,46.3124,46.3251,46.3061,46.3061,11000.0
2014-07-25 14:25:00,73.17,73.18,73.16,73.17,11200.0,46.3061,46.3124,46.2998,46.3061,11200.0
2014-07-25 14:30:00,73.17,73.17,73.14,73.15,22300.0,46.3061,46.3061,46.2871,46.2934,22300.0
2014-07-25 14:35:00,73.15,73.19,73.15,73.19,10100.0,46.2934,46.3187,46.2934,46.3187,10100.0
2014-07-25 14:40:00,73.18,73.22,73.18,73.21,15100.0,46.3124,46.3377,46.3124,46.3314,15100.0
2014-07-25 14:45:00,73.21,73.27,73.21,73.27,12400.0,46.3314,46.3694,46.3314,46.3694,12400.0
2014-07-25 14:50:00,73.27,73.27,73.23,73.24,10900.0,46.3694,46.3694,46.3441,46.3504,10900.0
2014-07-25 14:55:00,73.25,73.27,73.23,73.25,10400.0,46.3567,46.3694,46.3441,46.3567,10400.0
2014-07-25 15:00:00,73.25,73.26,73.23,73.24,11400.0,46.3567,46.363,46.3441,46.3504,11400.0
2014-07-25 15:05:00,73.23,73.25,73.22,73.23,13700.0,46.3441,46.3567,46.3377,46.3441,13700.0
2014-07-25 15:10:00,73.22,73.23,73.2,73.2,23200.0,46.3377,46.3441,46.3251,46.3251,23200.0
2014-07-25 15:15:00,73.21,73.21,73.15,73.15,24000.0,46.3314,46.3314,46.2934,46.2934,24000.0
2014-07-25 15:20:00,73.14,73.16,73.13,73.14,15800.0,46.2871,46.2998,46.2808,46.2871,15800.0
2014-07-25 15:25:00,73.14,73.16,73.12,73.13,19200.0,46.2871,46.2998,46.2744,46.2808,19200.0
2014-07-25 15:30:00,73.13,73.13,73.1,73.12,30500.0,46.2808,46.2808,46.2618,46.2744,30500.0
2014-07-25 15:35:00,73.13,73.17,73.12,73.12,60200.0,46.2808,46.3061,46.2744,46.2744,60200.0
2014-07-25 15:40:00,73.12,73.14,73.11,73.12,29200.0,46.2744,46.2871,46.2681,46.2744,29200.0
2014-07-25 15:45:00,73.13,73.17,73.13,73.16,55300.0,46.2808,46.3061,46.2808,46.2998,55300.0
2014-07-25 15:50:00,73.15,73.16,73.13,73.15,56200.0,46.2934,46.2998,46.2808,46.2934,56200.0
2014-07-25 15:55:00,73.16,73.21,73.13,73.2,97800.0,46.2998,46.3314,46.2808,46.3251,97800.0
2014-07-28 09:30:00,73.31,73.42,73.23,73.34,33600.0,46.3947,46.4643,46.3441,46.4137,33600.0
2014-07-28 09:35:00,73.35,73.6,73.35,73.6,14100.0,46.42,46.5782,46.42,46.5782,14100.0
2014-07-28 09:40:00,73.59,73.61,73.4,73.6,13700.0,46.5719,46.5845,46.4516,46.5782,13700.0
2014-07-28 09:45:00,73.6,73.6,73.45,73.57,23700.0,46.5782,46.5782,46.4833,46.5592,23700.0
2014-07-28 09:50:00,73.6,73.61,73.47,73.6,46800.0,46.5782,46.5845,46.4959,46.5782,46800.0
2014-07-28 09:55:00,73.6,73.7,73.59,73.59,76400.0,46.5782,46.6415,46.5719,46.5719,76400.0
2014-07-28 10:00:00,73.6,73.62,73.45,73.6,47100.0,46.5782,46.5909,46.4833,46.5782,47100.0
2014-07-28 10:05:00,73.61,73.69,73.6,73.67,30800.0,46.5845,46.6352,46.5782,46.6225,30800.0
2014-07-28 10:10:00,73.66,73.7,73.6,73.6,41400.0,46.6162,46.6415,46.5782,46.5782,41400.0
2014-07-28 10:15:00,73.6,73.68,73.57,73.65,57800.0,46.5782,46.6288,46.5592,46.6099,57800.0
2014-07-28 10:20:00,73.65,73.84,73.63,73.81,60200.0,46.6099,46.7301,46.5972,46.7111,60200.0
2014-07-28 10:25:00,73.81,73.95,73.81,73.95,53000.0,46.7111,46.7997,46.7111,46.7997,53000.0
2014-07-28 10:30:00,73.95,73.95,73.8,73.81,36900.0,46.7997,46.7997,46.7048,46.7111,36900.0
2014-07-28 10:35:00,73.81,73.84,73.79,73.83,32100.0,46.7111,46.7301,46.6985,46.7238,32100.0
2014-07-28 10:40:00,73.83,73.97,73.83,73.93,36500.0,46.7238,46.8124,46.7238,46.7871,36500.0
2014-07-28 10:45:00,73.92,73.95,73.88,73.93,24300.0,46.7807,46.7997,46.7554,46.7871,24300.0
2014-07-28 10:50:00,73.93,74.04,73.93,74.03,50700.0,46.7871,46.8567,46.7871,46.8503,50700.0
2014-07-28 10:55:00,74.03,74.06,74.01,74.04,53700.0,46.8503,46.8693,46.8377,46.8567,53700.0
2014-07-28 11:00:00,74.04,74.05,73.98,73.98,28600.0,46.8567,46.863,46.8187,46.8187,28600.0
2014-07-28 11:05:00,73.98,74.05,73.94,74.03,86800.0,46.8187,46.863,46.7934,46.8503,86800.0
2014-07-28 11:10:00,74.03,74.05,73.99,74.0,42500.0,46.8503,46.863,46.825,46.8314,42500.0
2014-07-28 11:15:00,74.0,74.05,73.98,74.01,40200.0,46.8314,46.863,46.8187,46.8377,40200.0
2014-07-28 11:20:00,74.03,74.11,74.01,74.09,56000.0,46.8503,46.901,46.8377,46.8883,56000.0
2014-07-28 11:25:00,74.09,74.15,74.06,74.15,18100.0,46.8883,46.9263,46.8693,46.9263,18100.0
2014-07-28 11:30:00,74.14,74.19,74.11,74.15,38400.0,46.92,46.9516,46.901,46.9263,38400.0
2014-07-28 11:35:00,74.14,74.15,74.07,74.11,41000.0,46.92,46.9263,46.8757,46.901,41000.0
2014-07-28 11:40:00,74.12,74.15,74.09,74.09,23900.0,46.9073,46.9263,46.8883,46.8883,23900.0
2014-07-28 11:45:00,74.1,74.1,74.06,74.08,35100.0,46.8946,46.8946,46.8693,46.882,35100.0
2014-07-28 11:50:00,74.08,74.08,74.07,74.07,17200.0,46.882,46.882,46.8757,46.8757,17200.0
2014-07-28 11:55:00,74.07,74.09,74.05,74.06,30300.0,46.8757,46.8883,46.863,46.8693,30300.0
2014-07-28 12:00:00,74.05,74.06,73.89,73.94,60300.0,46.863,46.8693,46.7617,46.7934,60300.0
2014-07-28 12:05:00,73.94,74.01,73.93,74.01,39100.0,46.7934,46.8377,46.7871,46.8377,39100.0
2014-07-28 12:10:00,74.01,74.05,73.93,73.93,31100.0,46.8377,46.863,46.7871,46.7871,31100.0
2014-07-28 12:15:00,73.94,73.95,73.94,73.95,12000.0,46.7934,46.7997,46.7934,46.7997,12000.0
2014-07-28 12:20:00,73.95,73.98,73.94,73.95,21800.0,46.7997,46.8187,46.7934,46.7997,21800.0
2014-07-28 12:25:00,73.96,73.96,73.92,73.93,31200.0,46.806,46.806,46.7807,46.7871,31200.0
2014-07-28 12:30:00,73.94,73.95,73.91,73.91,18200.0,46.7934,46.7997,46.7744,46.7744,18200.0
2014-07-28 12:35:00,73.91,73.92,73.9,73.9,18400.0,46.7744,46.7807,46.7681,46.7681,18400.0
2014-07-28 12:40:00,73.9,73.92,73.89,73.9,24700.0,46.7681,46.7807,46.7617,46.7681,24700.0
2014-07-28 12:45:00,73.91,73.96,73.91,73.92,20000.0,46.7744,46.806,46.7744,46.7807,20000.0
2014-07-28 12:50:00,73.92,73.92,73.89,73.91,14900.0,46.7807,46.7807,46.7617,46.7744,14900.0
2014-07-28 12:55:00,73.9,73.97,73.9,73.93,14900.0,46.7681,46.8124,46.7681,46.7871,14900.0
2014-07-28 13:00:00,73.94,73.97,73.92,73.94,11700.0,46.7934,46.8124,46.7807,46.7934,11700.0
2014-07-28 13:05:00,73.94,73.97,73.92,73.95,7600.0,46.7934,46.8124,46.7807,46.7997,7600.0
2014-07-28 13:10:00,73.95,74.0,73.92,73.93,19100.0,46.7997,46.8314,46.7807,46.7871,19100.0
2014-07-28 13:15:00,73.93,73.93,73.91,73.91,21700.0,46.7871,46.7871,46.7744,46.7744,21700.0
2014-07-28 13:20:00,73.92,73.92,73.9,73.91,18700.0,46.7807,46.7807,46.7681,46.7744,18700.0
2014-07-28 13:25:00,73.92,73.92,73.89,73.89,19500.0,46.7807,46.7807,46.7617,46.7617,19500.0
2014-07-28 13:30:00,73.9,73.94,73.89,73.94,10100.0,46.7681,46.7934,46.7617,46.7934,10100.0
2014-07-28 13:35:00,73.94,73.96,73.91,73.93,24900.0,46.7934,46.806,46.7744,46.7871,24900.0
2014-07-28 13:40:00,73.95,73.96,73.92,73.92,22600.0,46.7997,46.806,46.7807,46.7807,22600.0
2014-07-28 13:45:00,73.92,73.96,73.92,73.94,24400.0,46.7807,46.806,46.7807,46.7934,24400.0
2014-07-28 13:50:00,73.94,73.96,73.92,73.96,11400.0,46.7934,46.806,46.7807,46.806,11400.0
2014-07-28 13:55:00,73.97,74.03,73.96,74.03,14500.0,46.8124,46.8503,46.806,46.8503,14500.0
2014-07-28 14:00:00,74.02,74.14,74.02,74.14,13800.0,46.844,46.92,46.844,46.92,13800.0
2014-07-28 14:05:00,74.15,74.17,74.12,74.15,19200.0,46.9263,46.9389,46.9073,46.9263,19200.0
2014-07-28 14:10:00,74.15,74.2,74.12,74.2,22200.0,46.9263,46.9579,46.9073,46.9579,22200.0
2014-07-28 14:15:00,74.2,74.24,74.2,74.21,28100.0,46.9579,46.9832,46.9579,46.9643,28100.0
2014-07-28 14:20:00,74.21,74.23,74.2,74.2,19300.0,46.9643,46.9769,46.9579,46.9579,19300.0
2014-07-28 14:25:00,74.2,74.33,74.2,74.33,38800.0,46.9579,47.0402,46.9579,47.0402,38800.0
2014-07-28 14:30:00,74.32,74.36,74.31,74.31,55600.0,47.0339,47.0592,47.0275,47.0275,55600.0
2014-07-28 14:35:00,74.32,74.32,74.28,74.3,50800.0,47.0339,47.0339,47.0086,47.0212,50800.0
2014-07-28 14:40:00,74.3,74.35,74.3,74.35,29300.0,47.0212,47.0529,47.0212,47.0529,29300.0
2014-07-28 14:45:00,74.35,74.43,74.35,74.42,41900.0,47.0529,47.1035,47.0529,47.0972,41900.0
2014-07-28 14:50:00,74.42,74.48,74.42,74.44,37700.0,47.0972,47.1351,47.0972,47.1098,37700.0
2014-07-28 14:55:00,74.43,74.47,74.4,74.41,34300.0,47.1035,47.1288,47.0845,47.0908,34300.0
2014-07-28 15:00:00,74.42,74.42,74.36,74.37,27700.0,47.0972,47.0972,47.0592,47.0655,27700.0
2014-07-28 15:05:00,74.37,74.4,74.34,74.39,49800.0,47.0655,47.0845,47.0465,47.0782,49800.0
2014-07-28 15:10:00,74.39,74.4,74.38,74.38,20400.0,47.0782,47.0845,47.0718,47.0718,20400.0
2014-07-28 15:15:00,74.38,74.4,74.35,74.38,37300.0,47.0718,47.0845,47.0529,47.0718,37300.0
2014-07-28 15:20:00,74.38,74.39,74.37,74.37,24900.0,47.0718,47.0782,47.0655,47.0655,24900.0
2014-07-28 15:25:00,74.37,74.38,74.35,74.37,50800.0,47.0655,47.0718,47.0529,47.0655,50800.0
2014-07-28 15:30:00,74.37,74.4,74.34,74.35,43300.0,47.0655,47.0845,47.0465,47.0529,43300.0
2014-07-28 15:35:00,74.36,74.38,74.35,74.36,47900.0,47.0592,47.0718,47.0529,47.0592,47900.0
2014-07-28 15:40:00,74.36,74.39,74.34,74.34,51800.0,47.0592,47.0782,47.0465,47.0465,51800.0
2014-07-28 15:45:00,74.35,74.37,74.33,74.35,63900.0,47.0529,47.0655,47.0402,47.0529,63900.0
2014-07-28 15:50:00,74.34,74.35,74.3,74.31,48000.0,47.0465,47.0529,47.0212,47.0275,48000.0
2014-07-28 15:55:00,74.31,74.39,74.31,74.39,165000.0,47.0275,47.0782,47.0275,47.0782,165000.0
2014-07-29 09:30:00,74.4,74.4,74.07,74.35,52400.0,47.0845,47.0845,46.8757,47.0529,52400.0
2014-07-29 09:35:00,74.35,74.42,74.11,74.13,20300.0,47.0529,47.0972,46.901,46.9136,20300.0
2014-07-29 09:40:00,74.17,74.31,74.06,74.09,16300.0,46.9389,47.0275,46.8693,46.8883,16300.0
2014-07-29 09:45:00,74.07,74.08,73.87,74.01,29200.0,46.8757,46.882,46.7491,46.8377,29200.0
2014-07-29 09:50:00,74.01,74.08,73.98,74.07,30600.0,46.8377,46.882,46.8187,46.8757,30600.0
2014-07-29 09:55:00,74.07,74.32,74.06,74.21,30900.0,46.8757,47.0339,46.8693,46.9643,30900.0
2014-07-29 10:00:00,74.23,74.23,74.1,74.13,20300.0,46.9769,46.9769,46.8946,46.9136,20300.0
2014-07-29 10:05:00,74.12,74.25,74.09,74.23,30000.0,46.9073,46.9896,46.8883,46.9769,30000.0
2014-07-29 10:10:00,74.22,74.27,74.17,74.23,21900.0,46.9706,47.0022,46.9389,46.9769,21900.0
2014-07-29 10:15:00,74.21,74.24,74.16,74.18,15100.0,46.9643,46.9832,46.9326,46.9453,15100.0
2014-07-29 10:20:00,74.18,74.18,74.13,74.16,9100.0,46.9453,46.9453,46.9136,46.9326,9100.0
2014-07-29 10:25:00,74.16,74.16,74.03,74.04,19100.0,46.9326,46.9326,46.8503,46.8567,19100.0
2014-07-29 10:30:00,74.03,74.16,74.01,74.15,11300.0,46.8503,46.9326,46.8377,46.9263,11300.0
2014-07-29 10:35:00,74.16,74.23,74.14,74.19,23600.0,46.9326,46.9769,46.92,46.9516,23600.0
2014-07-29 10:40:00,74.2,74.21,74.16,74.19,10200.0,46.9579,46.9643,46.9326,46.9516,10200.0
2014-07-29 10:45:00,74.18,74.18,74.12,74.16,20000.0,46.9453,46.9453,46.9073,46.9326,20000.0
2014-07-29 10:50:00,74.16,74.27,74.15,74.27,19800.0,46.9326,47.0022,46.9263,47.0022,19800.0
2014-07-29 10:55:00,74.28,74.39,74.27,74.33,36400.0,47.0086,47.0782,47.0022,47.0402,36400.0
2014-07-29 11:00:00,74.33,74.33,74.24,74.24,10200.0,47.0402,47.0402,46.9832,46.9832,10200.0
2014-07-29 11:05:00,74.25,74.26,74.19,74.22,8700.0,46.9896,46.9959,46.9516,46.9706,8700.0
2014-07-29 11:10:00,74.21,74.26,74.18,74.22,10300.0,46.9643,46.9959,46.9453,46.9706,10300.0
2014-07-29 11:15:00,74.22,74.23,74.16,74.16,5500.0,46.9706,46.9769,46.9326,46.9326,5500.0
2014-07-29 11:20:00,74.16,74.16,74.09,74.12,14600.0,46.9326,46.9326,46.8883,46.9073,14600.0
2014-07-29 11:25:00,74.12,74.15,74.09,74.09,24700.0,46.9073,46.9263,46.8883,46.8883,24700.0
2014-07-29 11:30:00,74.07,74.08,73.97,73.98,45400.0,46.8757,46.882,46.8124,46.8187,45400.0
2014-07-29 11:35:00,73.98,74.02,73.94,73.95,14300.0,46.8187,46.844,46.7934,46.7997,14300.0
2014-07-29 11:40:00,73.92,73.95,73.8,73.83,42400.0,46.7807,46.7997,46.7048,46.7238,42400.0
2014-07-29 11:45:00,73.83,73.87,73.77,73.77,8200.0,46.7238,46.7491,46.6858,46.6858,8200.0
2014-07-29 11:50:00,73.77,73.95,73.76,73.94,20300.0,46.6858,46.7997,46.6795,46.7934,20300.0
2014-07-29 11:55:00,73.93,73.99,73.91,73.96,14500.0,46.7871,46.825,46.7744,46.806,14500.0
2014-07-29 12:00:00,73.95,74.06,73.95,74.06,19400.0,46.7997,46.8693,46.7997,46.8693,19400.0
2014-07-29 12:05:00,74.05,74.14,74.05,74.12,17800.0,46.863,46.92,46.863,46.9073,17800.0
2014-07-29 12:10:00,74.12,74.19,74.08,74.19,10700.0,46.9073,46.9516,46.882,46.9516,10700.0
2014-07-29 12:15:00,74.2,74.2,74.15,74.17,22500.0,46.9579,46.9579,46.9263,46.9389,22500.0
2014-07-29 12:20:00,74.16,74.24,74.15,74.23,16000.0,46.9326,46.9832,46.9263,46.9769,16000.0
2014-07-29 12:25:00,74.24,74.31,74.22,74.3,20800.0,46.9832,47.0275,46.9706,47.0212,20800.0
2014-07-29 12:30:00,74.29,74.33,74.28,74.33,14800.0,47.0149,47.0402,47.0086,47.0402,14800.0
2014-07-29 12:35:00,74.33,74.36,74.31,74.31,20700.0,47.0402,47.0592,47.0275,47.0275,20700.0
2014-07-29 12:40:00,74.31,74.32,74.25,74.3,16100.0,47.0275,47.0339,46.9896,47.0212,16100.0
2014-07-29 12:45:00,74.31,74.36,74.31,74.35,11100.0,47.0275,47.0592,47.0275,47.0529,11100.0
2014-07-29 12:50:00,74.34,74.36,74.33,74.34,5400.0,47.0465,47.0592,47.0402,47.0465,5400.0
2014-07-29 12:55:00,74.33,74.42,74.33,74.41,29400.0,47.0402,47.0972,47.0402,47.0908,29400.0
2014-07-29 13:00:00,74.41,74.45,74.4,74.44,19500.0,47.0908,47.1161,47.0845,47.1098,19500.0
2014-07-29 13:05:00,74.43,74.48,74.43,74.47,15200.0,47.1035,47.1351,47.1035,47.1288,15200.0
2014-07-29 13:10:00,74.46,74.48,74.44,74.45,18400.0,47.1225,47.1351,47.1098,47.1161,18400.0
2014-07-29 13:15:00,74.45,74.46,74.36,74.36,8600.0,47.1161,47.1225,47.0592,47.0592,8600.0
2014-07-29 13:20:00,74.36,74.42,74.35,74.41,13000.0,47.0592,47.0972,47.0529,47.0908,13000.0
2014-07-29 13:25:00,74.41,74.43,74.38,74.38,13100.0,47.0908,47.1035,47.0718,47.0718,13100.0
2014-07-29 13:30:00,74.37,74.4,74.34,74.37,15100.0,47.0655,47.0845,47.0465,47.0655,15100.0
2014-07-29 13:35:00,74.38,74.39,74.35,74.36,17200.0,47.0718,47.0782,47.0529,47.0592,17200.0
2014-07-29 13:40:00,74.35,74.38,74.35,74.35,10800.0,47.0529,47.0718,47.0529,47.0529,10800.0
2014-07-29 13:45:00,74.35,74.37,74.31,74.36,15900.0,47.0529,47.0655,47.0275,47.0592,15900.0
2014-07-29 13:50:00,74.35,74.38,74.33,74.38,7900.0,47.0529,47.0718,47.0402,47.0718,7900.0
2014-07-29 13:55:00,74.38,74.4,74.36,74.39,13000.0,47.0718,47.0845,47.0592,47.0782,13000.0
2014-07-29 14:00:00,74.39,74.46,74.39,74.46,11500.0,47.0782,47.1225,47.0782,47.1225,11500.0
2014-07-29 14:05:00,74.46,74.47,74.4,74.42,10800.0,47.1225,47.1288,47.0845,47.0972,10800.0
2014-07-29 14:10:00,74.4,74.4,74.37,74.38,8100.0,47.0845,47.0845,47.0655,47.0718,8100.0
2014-07-29 14:15:00,74.38,74.41,74.37,74.39,28800.0,47.0718,47.0908,47.0655,47.0782,28800.0
2014-07-29 14:20:00,74.38,74.4,74.34,74.37,22400.0,47.0718,47.0845,47.0465,47.0655,22400.0
2014-07-29 14:25:00,74.37,74.39,74.33,74.36,37500.0,47.0655,47.0782,47.0402,47.0592,37500.0
2014-07-29 14:30:00,74.35,74.35,74.33,74.33,11100.0,47.0529,47.0529,47.0402,47.0402,11100.0
2014-07-29 14:35:00,74.34,74.36,74.29,74.3,23500.0,47.0465,47.0592,47.0149,47.0212,23500.0
2014-07-29 14:40:00,74.31,74.34,74.29,74.32,12900.0,47.0275,47.0465,47.0149,47.0339,12900.0
2014-07-29 14:45:00,74.32,74.32,74.27,74.3,12900.0,47.0339,47.0339,47.0022,47.0212,12900.0
2014-07-29 14:50:00,74.29,74.31,74.28,74.3,23600.0,47.0149,47.0275,47.0086,47.0212,23600.0
2014-07-29 14:55:00,74.3,74.31,74.27,74.29,14900.0,47.0212,47.0275,47.0022,47.0149,14900.0
2014-07-29 15:00:00,74.29,74.3,74.25,74.25,21000.0,47.0149,47.0212,46.9896,46.9896,21000.0
2014-07-29 15:05:00,74.25,74.26,74.23,74.24,19600.0,46.9896,46.9959,46.9769,46.9832,19600.0
2014-07-29 15:10:00,74.24,74.26,74.19,74.26,25700.0,46.9832,46.9959,46.9516,46.9959,25700.0
2014-07-29 15:15:00,74.25,74.27,74.2,74.22,24200.0,46.9896,47.0022,46.9579,46.9706,24200.0
2014-07-29 15:20:00,74.2,74.22,74.19,74.19,15300.0,46.9579,46.9706,46.9516,46.9516,15300.0
2014-07-29 15:25:00,74.19,74.24,74.17,74.21,21800.0,46.9516,46.9832,46.9389,46.9643,21800.0
2014-07-29 15:30:00,74.22,74.22,74.12,74.15,26100.0,46.9706,46.9706,46.9073,46.9263,26100.0
2014-07-29 15:35:00,74.15,74.18,74.14,74.15,19100.0,46.9263,46.9453,46.92,46.9263,19100.0
2014-07-29 15:40:00,74.16,74.17,74.11,74.14,30500.0,46.9326,46.9389,46.901,46.92,30500.0
2014-07-29 15:45:00,74.13,74.14,74.07,74.14,50900.0,46.9136,46.92,46.8757,46.92,50900.0
2014-07-29 15:50:00,74.13,74.14,74.03,74.04,72900.0,46.9136,46.92,46.8503,46.8567,72900.0
2014-07-29 15:55:00,74.04,74.04,73.98,73.98,209300.0,46.8567,46.8567,46.8187,46.8187,209300.0
2014-07-30 09:30:00,74.03,74.08,73.82,73.86,37300.0,46.8503,46.882,46.7174,46.7428,37300.0
2014-07-30 09:35:00,73.86,74.16,73.86,74.07,15700.0,46.7428,46.9326,46.7428,46.8757,15700.0
2014-07-30 09:40:00,74.03,74.05,73.93,73.95,25000.0,46.8503,46.863,46.7871,46.7997,25000.0
2014-07-30 09:45:00,73.99,74.06,73.94,73.96,16400.0,46.825,46.8693,46.7934,46.806,16400.0
2014-07-30 09:50:00,73.95,74.1,73.92,74.1,28900.0,46.7997,46.8946,46.7807,46.8946,28900.0
2014-07-30 09:55:00,74.1,74.2,74.01,74.02,33100.0,46.8946,46.9579,46.8377,46.844,33100.0
2014-07-30 10:00:00,74.0,74.01,73.83,73.86,16400.0,46.8314,46.8377,46.7238,46.7428,16400.0
2014-07-30 10:05:00,73.84,73.87,73.79,73.85,18800.0,46.7301,46.7491,46.6985,46.7364,18800.0
2014-07-30 10:10:00,73.87,73.93,73.83,73.85,17200.0,46.7491,46.7871,46.7238,46.7364,17200.0
2014-07-30 10:15:00,73.83,73.83,73.67,73.67,21400.0,46.7238,46.7238,46.6225,46.6225,21400.0
2014-07-30 10:20:00,73.66,73.74,73.66,73.71,20100.0,46.6162,46.6668,46.6162,46.6478,20100.0
2014-07-30 10:25:00,73.69,73.7,73.54,73.55,24500.0,46.6352,46.6415,46.5402,46.5466,24500.0
2014-07-30 10:30:00,73.54,73.54,73.38,73.42,53500.0,46.5402,46.5402,46.439,46.4643,53500.0
2014-07-30 10:35:00,73.42,73.43,73.34,73.37,51700.0,46.4643,46.4706,46.4137,46.4327,51700.0
2014-07-30 10:40:00,73.38,73.46,73.37,73.4,14700.0,46.439,46.4896,46.4327,46.4516,14700.0
2014-07-30 10:45:00,73.4,73.46,73.37,73.42,16000.0,46.4516,46.4896,46.4327,46.4643,16000.0
2014-07-30 10:50:00,73.42,73.42,73.25,73.26,29300.0,46.4643,46.4643,46.3567,46.363,29300.0
2014-07-30 10:55:00,73.25,73.36,73.25,73.34,49800.0,46.3567,46.4263,46.3567,46.4137,49800.0
2014-07-30 11:00:00,73.33,73.37,73.25,73.29,37400.0,46.4073,46.4327,46.3567,46.382,37400.0
2014-07-30 11:05:00,73.29,73.31,73.23,73.23,18200.0,46.382,46.3947,46.3441,46.3441,18200.0
2014-07-30 11:10:00,73.24,73.31,73.21,73.3,14500.0,46.3504,46.3947,46.3314,46.3884,14500.0
2014-07-30 11:15:00,73.33,73.34,73.26,73.29,11600.0,46.4073,46.4137,46.363,46.382,11600.0
2014-07-30 11:20:00,73.31,73.31,73.24,73.28,15600.0,46.3947,46.3947,46.3504,46.3757,15600.0
2014-07-30 11:25:00,73.28,73.31,73.26,73.29,14000.0,46.3757,46.3947,46.363,46.382,14000.0
2014-07-30 11:30:00,73.29,73.34,73.24,73.32,21900.0,46.382,46.4137,46.3504,46.401,21900.0
2014-07-30 11:35:00,73.32,73.37,73.29,73.37,24700.0,46.401,46.4327,46.382,46.4327,24700.0
2014-07-30 11:40:00,73.37,73.51,73.35,73.36,38800.0,46.4327,46.5213,46.42,46.4263,38800.0
2014-07-30 11:45:00,73.37,73.38,73.29,73.3,21600.0,46.4327,46.439,46.382,46.3884,21600.0
2014-07-30 11:50:00,73.29,73.3,73.25,73.26,8200.0,46.382,46.3884,46.3567,46.363,8200.0
2014-07-30 11:55:00,73.25,73.26,73.16,73.19,27800.0,46.3567,46.363,46.2998,46.3187,27800.0
2014-07-30 12:00:00,73.19,73.23,73.12,73.14,20000.0,46.3187,46.3441,46.2744,46.2871,20000.0
2014-07-30 12:05:00,73.14,73.16,73.01,73.03,53300.0,46.2871,46.2998,46.2048,46.2175,53300.0
2014-07-30 12:10:00,73.03,73.08,72.98,73.08,37500.0,46.2175,46.2491,46.1858,46.2491,37500.0
2014-07-30 12:15:00,73.09,73.12,73.01,73.03,25700.0,46.2555,46.2744,46.2048,46.2175,25700.0
2014-07-30 12:20:00,73.03,73.16,73.01,73.13,10400.0,46.2175,46.2998,46.2048,46.2808,10400.0
2014-07-30 12:25:00,73.16,73.16,73.02,73.06,17000.0,46.2998,46.2998,46.2112,46.2365,17000.0
2014-07-30 12:30:00,73.08,73.08,73.06,73.07,5100.0,46.2491,46.2491,46.2365,46.2428,5100.0
2014-07-30 12:35:00,73.08,73.09,73.02,73.09,16800.0,46.2491,46.2555,46.2112,46.2555,16800.0
2014-07-30 12:40:00,73.1,73.11,73.03,73.05,12100.0,46.2618,46.2681,46.2175,46.2301,12100.0
2014-07-30 12:45:00,73.05,73.09,72.95,72.95,32900.0,46.2301,46.2555,46.1669,46.1669,32900.0
2014-07-30 12:50:00,72.95,72.97,72.92,72.92,16800.0,46.1669,46.1795,46.1479,46.1479,16800.0
2014-07-30 12:55:00,72.92,72.94,72.8,72.8,20300.0,46.1479,46.1605,46.0719,46.0719,20300.0
2014-07-30 13:00:00,72.8,72.84,72.77,72.77,18800.0,46.0719,46.0972,46.0529,46.0529,18800.0
2014-07-30 13:05:00,72.77,72.79,72.7,72.73,20300.0,46.0529,46.0656,46.0086,46.0276,20300.0
2014-07-30 13:10:00,72.74,72.83,72.74,72.74,20600.0,46.034,46.0909,46.034,46.034,20600.0
2014-07-30 13:15:00,72.73,72.77,72.71,72.72,14400.0,46.0276,46.0529,46.015,46.0213,14400.0
2014-07-30 13:20:00,72.73,72.89,72.73,72.88,17600.0,46.0276,46.1289,46.0276,46.1226,17600.0
2014-07-30 13:25:00,72.88,72.91,72.86,72.86,25100.0,46.1226,46.1415,46.1099,46.1099,25100.0
2014-07-30 13:30:00,72.87,72.87,72.82,72.86,10200.0,46.1162,46.1162,46.0846,46.1099,10200.0
2014-07-30 13:35:00,72.86,72.88,72.79,72.88,25900.0,46.1099,46.1226,46.0656,46.1226,25900.0
2014-07-30 13:40:00,72.88,72.9,72.78,72.8,15300.0,46.1226,46.1352,46.0593,46.0719,15300.0
2014-07-30 13:45:00,72.8,72.9,72.8,72.83,37200.0,46.0719,46.1352,46.0719,46.0909,37200.0
2014-07-30 13:50:00,72.83,72.84,72.76,72.77,27900.0,46.0909,46.0972,46.0466,46.0529,27900.0
2014-07-30 13:55:00,72.8,72.81,72.64,72.67,34900.0,46.0719,46.0783,45.9707,45.9897,34900.0
2014-07-30 14:00:00,72.66,72.97,72.58,72.86,35300.0,45.9833,46.1795,45.9327,46.1099,35300.0
2014-07-30 14:05:00,72.86,73.06,72.86,73.06,26500.0,46.1099,46.2365,46.1099,46.2365,26500.0
2014-07-30 14:10:00,73.08,73.34,73.04,73.33,25900.0,46.2491,46.4137,46.2238,46.4073,25900.0
2014-07-30 14:15:00,73.35,73.43,73.34,73.36,32500.0,46.42,46.4706,46.4137,46.4263,32500.0
2014-07-30 14:20:00,73.36,73.37,73.24,73.28,20700.0,46.4263,46.4327,46.3504,46.3757,20700.0
2014-07-30 14:25:00,73.3,73.35,73.24,73.3,21600.0,46.3884,46.42,46.3504,46.3884,21600.0
2014-07-30 14:30:00,73.3,73.37,73.28,73.3,30700.0,46.3884,46.4327,46.3757,46.3884,30700.0
2014-07-30 14:35:00,73.31,73.31,73.15,73.2,42100.0,46.3947,46.3947,46.2934,46.3251,42100.0
2014-07-30 14:40:00,73.19,73.24,73.15,73.19,26300.0,46.3187,46.3504,46.2934,46.3187,26300.0
2014-07-30 14:45:00,73.18,73.19,73.03,73.05,39400.0,46.3124,46.3187,46.2175,46.2301,39400.0
2014-07-30 14:50:00,73.07,73.09,73.02,73.03,9900.0,46.2428,46.2555,46.2112,46.2175,9900.0
2014-07-30 14:55:00,73.04,73.08,72.94,72.96,28600.0,46.2238,46.2491,46.1605,46.1732,28600.0
2014-07-30 15:00:00,72.96,72.97,72.75,72.85,46500.0,46.1732,46.1795,46.0403,46.1036,46500.0
2014-07-30 15:05:00,72.85,72.95,72.81,72.84,19500.0,46.1036,46.1669,46.0783,46.0972,19500.0
2014-07-30 15:10:00,72.86,72.92,72.85,72.89,37700.0,46.1099,46.1479,46.1036,46.1289,37700.0
2014-07-30 15:15:00,72.91,72.97,72.89,72.92,20200.0,46.1415,46.1795,46.1289,46.1479,20200.0
2014-07-30 15:20:00,72.91,72.95,72.88,72.93,15800.0,46.1415,46.1669,46.1226,46.1542,15800.0
2014-07-30 15:25:00,72.92,72.94,72.89,72.91,19600.0,46.1479,46.1605,46.1289,46.1415,19600.0
2014-07-30 15:30:00,72.92,72.96,72.91,72.93,27900.0,46.1479,46.1732,46.1415,46.1542,27900.0
2014-07-30 15:35:00,72.93,72.95,72.9,72.94,30600.0,46.1542,46.1669,46.1352,46.1605,30600.0
2014-07-30 15:40:00,72.93,73.05,72.92,73.01,50300.0,46.1542,46.2301,46.1479,46.2048,50300.0
2014-07-30 15:45:00,73.02,73.04,73.0,73.02,49800.0,46.2112,46.2238,46.1985,46.2112,49800.0
2014-07-30 15:50:00,73.01,73.06,73.0,73.05,102900.0,46.2048,46.2365,46.1985,46.2301,102900.0
2014-07-30 15:55:00,73.04,73.06,73.02,73.05,240100.0,46.2238,46.2365,46.2112,46.2301,240100.0
2014-07-31 09:30:00,72.61,72.79,72.39,72.73,89000.0,45.9517,46.0656,45.8125,46.0276,89000.0
2014-07-31 09:35:00,72.78,72.93,72.53,72.59,41300.0,46.0593,46.1542,45.9011,45.939,41300.0
2014-07-31 09:40:00,72.55,72.62,72.4,72.62,46500.0,45.9137,45.958,45.8188,45.958,46500.0
2014-07-31 09:45:00,72.64,73.0,72.59,73.0,31300.0,45.9707,46.1985,45.939,46.1985,31300.0
2014-07-31 09:50:00,72.95,72.98,72.75,72.81,20300.0,46.1669,46.1858,46.0403,46.0783,20300.0
2014-07-31 09:55:00,72.83,72.97,72.82,72.95,84900.0,46.0909,46.1795,46.0846,46.1669,84900.0
2014-07-31 10:00:00,72.95,73.1,72.94,73.09,30900.0,46.1669,46.2618,46.1605,46.2555,30900.0
2014-07-31 10:05:00,73.08,73.08,72.83,72.88,19900.0,46.2491,46.2491,46.0909,46.1226,19900.0
2014-07-31 10:10:00,72.88,72.94,72.8,72.84,22400.0,46.1226,46.1605,46.0719,46.0972,22400.0
2014-07-31 10:15:00,72.82,73.0,72.8,72.97,14700.0,46.0846,46.1985,46.0719,46.1795,14700.0
2014-07-31 10:20:00,72.96,73.04,72.91,72.95,20200.0,46.1732,46.2238,46.1415,46.1669,20200.0
2014-07-31 10:25:00,72.95,72.97,72.86,72.97,83500.0,46.1669,46.1795,46.1099,46.1795,83500.0
2014-07-31 10:30:00,72.97,72.99,72.95,72.95,24700.0,46.1795,46.1922,46.1669,46.1669,24700.0
2014-07-31 10:35:00,72.95,73.0,72.93,72.99,26900.0,46.1669,46.1985,46.1542,46.1922,26900.0
2014-07-31 10:40:00,72.99,73.0,72.94,72.94,15700.0,46.1922,46.1985,46.1605,46.1605,15700.0
2014-07-31 10:45:00,72.95,72.96,72.83,72.86,19700.0,46.1669,46.1732,46.0909,46.1099,19700.0
2014-07-31 10:50:00,72.87,72.88,72.82,72.87,11700.0,46.1162,46.1226,46.0846,46.1162,11700.0
2014-07-31 10:55:00,72.88,72.95,72.78,72.78,31100.0,46.1226,46.1669,46.0593,46.0593,31100.0
2014-07-31 11:00:00,72.77,72.83,72.74,72.74,16600.0,46.0529,46.0909,46.034,46.034,16600.0
2014-07-31 11:05:00,72.74,72.77,72.72,72.75,45400.0,46.034,46.0529,46.0213,46.0403,45400.0
2014-07-31 11:10:00,72.77,72.8,72.72,72.74,8800.0,46.0529,46.0719,46.0213,46.034,8800.0
2014-07-31 11:15:00,72.73,72.75,72.7,72.7,15100.0,46.0276,46.0403,46.0086,46.0086,15100.0
2014-07-31 11:20:00,72.7,72.76,72.7,72.76,14300.0,46.0086,46.0466,46.0086,46.0466,14300.0
2014-07-31 11:25:00,72.76,72.82,72.73,72.79,29300.0,46.0466,46.0846,46.0276,46.0656,29300.0
2014-07-31 11:30:00,72.79,72.89,72.79,72.89,27800.0,46.0656,46.1289,46.0656,46.1289,27800.0
2014-07-31 11:35:00,72.88,72.98,72.86,72.88,36600.0,46.1226,46.1858,46.1099,46.1226,36600.0
2014-07-31 11:40:00,72.88,72.91,72.83,72.89,19300.0,46.1226,46.1415,46.0909,46.1289,19300.0
2014-07-31 11:45:00,72.89,72.89,72.74,72.78,13000.0,46.1289,46.1289,46.034,46.0593,13000.0
2014-07-31 11:50:00,72.79,72.8,72.64,72.67,31500.0,46.0656,46.0719,45.9707,45.9897,31500.0
2014-07-31 11:55:00,72.66,72.71,72.64,72.7,44000.0,45.9833,46.015,45.9707,46.0086,44000.0
2014-07-31 12:00:00,72.7,72.72,72.63,72.72,23200.0,46.0086,46.0213,45.9643,46.0213,23200.0
2014-07-31 12:05:00,72.73,72.75,72.68,72.69,8700.0,46.0276,46.0403,45.996,46.0023,8700.0
2014-07-31 12:10:00,72.69,72.69,72.61,72.67,10800.0,46.0023,46.0023,45.9517,45.9897,10800.0
2014-07-31 12:15:00,72.66,72.69,72.61,72.62,6600.0,45.9833,46.0023,45.9517,45.958,6600.0
2014-07-31 12:20:00,72.61,72.64,72.6,72.6,31500.0,45.9517,45.9707,45.9454,45.9454,31500.0
2014-07-31 12:25:00,72.6,72.6,72.5,72.53,17600.0,45.9454,45.9454,45.8821,45.9011,17600.0
2014-07-31 12:30:00,72.54,72.58,72.53,72.55,20800.0,45.9074,45.9327,45.9011,45.9137,20800.0
2014-07-31 12:35:00,72.55,72.55,72.52,72.52,6200.0,45.9137,45.9137,45.8947,45.8947,6200.0
2014-07-31 12:40:00,72.53,72.55,72.51,72.51,11000.0,45.9011,45.9137,45.8884,45.8884,11000.0
2014-07-31 12:45:00,72.5,72.52,72.47,72.51,14200.0,45.8821,45.8947,45.8631,45.8884,14200.0
2014-07-31 12:50:00,72.49,72.49,72.43,72.45,11300.0,45.8757,45.8757,45.8378,45.8504,11300.0
2014-07-31 12:55:00,72.45,72.46,72.4,72.4,16400.0,45.8504,45.8568,45.8188,45.8188,16400.0
2014-07-31 13:00:00,72.4,72.43,72.38,72.4,31900.0,45.8188,45.8378,45.8061,45.8188,31900.0
2014-07-31 13:05:00,72.4,72.44,72.39,72.44,12400.0,45.8188,45.8441,45.8125,45.8441,12400.0
2014-07-31 13:10:00,72.44,72.45,72.38,72.43,32100.0,45.8441,45.8504,45.8061,45.8378,32100.0
2014-07-31 13:15:00,72.43,72.44,72.38,72.41,10100.0,45.8378,45.8441,45.8061,45.8251,10100.0
2014-07-31 13:20:00,72.42,72.44,72.39,72.4,13100.0,45.8314,45.8441,45.8125,45.8188,13100.0
2014-07-31 13:25:00,72.39,72.44,72.39,72.43,3200.0,45.8125,45.8441,45.8125,45.8378,3200.0
2014-07-31 13:30:00,72.43,72.45,72.4,72.45,10300.0,45.8378,45.8504,45.8188,45.8504,10300.0
2014-07-31 13:35:00,72.45,72.48,72.4,72.41,22700.0,45.8504,45.8694,45.8188,45.8251,22700.0
2014-07-31 13:40:00,72.4,72.41,72.37,72.38,11400.0,45.8188,45.8251,45.7998,45.8061,11400.0
2014-07-31 13:45:00,72.38,72.43,72.35,72.43,9500.0,45.8061,45.8378,45.7871,45.8378,9500.0
2014-07-31 13:50:00,72.43,72.48,72.39,72.41,19700.0,45.8378,45.8694,45.8125,45.8251,19700.0
2014-07-31 13:55:00,72.4,72.44,72.38,72.44,17700.0,45.8188,45.8441,45.8061,45.8441,17700.0
2014-07-31 14:00:00,72.44,72.55,72.42,72.55,9700.0,45.8441,45.9137,45.8314,45.9137,9700.0
2014-07-31 14:05:00,72.55,72.68,72.55,72.65,26500.0,45.9137,45.996,45.9137,45.977,26500.0
2014-07-31 14:10:00,72.65,72.69,72.62,72.66,24000.0,45.977,46.0023,45.958,45.9833,24000.0
2014-07-31 14:15:00,72.67,72.7,72.63,72.67,25100.0,45.9897,46.0086,45.9643,45.9897,25100.0
2014-07-31 14:20:00,72.66,72.73,72.66,72.7,21000.0,45.9833,46.0276,45.9833,46.0086,21000.0
2014-07-31 14:25:00,72.69,72.73,72.69,72.73,9000.0,46.0023,46.0276,46.0023,46.0276,9000.0
2014-07-31 14:30:00,72.73,72.73,72.68,72.7,19900.0,46.0276,46.0276,45.996,46.0086,19900.0
2014-07-31 14:35:00,72.69,72.7,72.66,72.67,15500.0,46.0023,46.0086,45.9833,45.9897,15500.0
2014-07-31 14:40:00,72.66,72.67,72.56,72.56,25300.0,45.9833,45.9897,45.92,45.92,25300.0
2014-07-31 14:45:00,72.56,72.57,72.47,72.57,28100.0,45.92,45.9264,45.8631,45.9264,28100.0
2014-07-31 14:50:00,72.57,72.61,72.55,72.55,36900.0,45.9264,45.9517,45.9137,45.9137,36900.0
2014-07-31 14:55:00,72.56,72.56,72.49,72.51,40000.0,45.92,45.92,45.8757,45.8884,40000.0
2014-07-31 15:00:00,72.51,72.58,72.49,72.58,24900.0,45.8884,45.9327,45.8757,45.9327,24900.0
2014-07-31 15:05:00,72.57,72.6,72.55,72.56,23100.0,45.9264,45.9454,45.9137,45.92,23100.0
2014-07-31 15:10:00,72.55,72.56,72.38,72.38,56300.0,45.9137,45.92,45.8061,45.8061,56300.0
2014-07-31 15:15:00,72.39,72.5,72.39,72.48,60900.0,45.8125,45.8821,45.8125,45.8694,60900.0
2014-07-31 15:20:00,72.49,72.52,72.4,72.4,21800.0,45.8757,45.8947,45.8188,45.8188,21800.0
2014-07-31 15:25:00,72.4,72.41,72.31,72.35,43000.0,45.8188,45.8251,45.7618,45.7871,43000.0
2014-07-31 15:30:00,72.34,72.36,72.23,72.27,50500.0,45.7808,45.7935,45.7112,45.7365,50500.0
2014-07-31 15:35:00,72.25,72.31,72.23,72.24,38100.0,45.7239,45.7618,45.7112,45.7175,38100.0
2014-07-31 15:40:00,72.24,72.25,72.1,72.14,52000.0,45.7175,45.7239,45.6289,45.6542,52000.0
2014-07-31 15:45:00,72.13,72.15,72.06,72.11,87200.0,45.6479,45.6606,45.6036,45.6353,87200.0
2014-07-31 15:50:00,72.11,72.14,72.1,72.12,96000.0,45.6353,45.6542,45.6289,45.6416,96000.0
2014-07-31 15:55:00,72.12,72.21,72.09,72.13,218900.0,45.6416,45.6985,45.6226,45.6479,218900.0
2014-08-01 09:30:00,72.24,72.78,72.15,72.58,113000.0,45.7175,46.0593,45.6606,45.9327,113000.0
2014-08-01 09:35:00,72.63,72.89,72.29,72.45,75200.0,45.9643,46.1289,45.7492,45.8504,75200.0
2014-08-01 09:40:00,72.52,72.73,72.37,72.71,89000.0,45.8947,46.0276,45.7998,46.015,89000.0
2014-08-01 09:45:00,72.74,72.83,72.62,72.68,34900.0,46.034,46.0909,45.958,45.996,34900.0
2014-08-01 09:50:00,72.69,72.75,72.64,72.67,34500.0,46.0023,46.0403,45.9707,45.9897,34500.0
2014-08-01 09:55:00,72.66,72.86,72.6,72.82,24900.0,45.9833,46.1099,45.9454,46.0846,24900.0
2014-08-01 10:00:00,72.81,73.04,72.77,73.0,95400.0,46.0783,46.2238,46.0529,46.1985,95400.0
2014-08-01 10:05:00,73.0,73.11,72.98,73.1,96500.0,46.1985,46.2681,46.1858,46.2618,96500.0
2014-08-01 10:10:00,73.09,73.25,73.09,73.22,70200.0,46.2555,46.3567,46.2555,46.3377,70200.0
2014-08-01 10:15:00,73.2,73.37,73.18,73.2,91400.0,46.3251,46.4327,46.3124,46.3251,91400.0
2014-08-01 10:20:00,73.2,73.26,73.14,73.23,70100.0,46.3251,46.363,46.2871,46.3441,70100.0
2014-08-01 10:25:00,73.24,73.32,73.18,73.3,62600.0,46.3504,46.401,46.3124,46.3884,62600.0
2014-08-01 10:30:00,73.31,73.31,73.16,73.21,32000.0,46.3947,46.3947,46.2998,46.3314,32000.0
2014-08-01 10:35:00,73.2,73.31,73.2,73.3,51400.0,46.3251,46.3947,46.3251,46.3884,51400.0
2014-08-01 10:40:00,73.28,73.28,73.15,73.15,26500.0,46.3757,46.3757,46.2934,46.2934,26500.0
2014-08-01 10:45:00,73.15,73.16,73.06,73.11,49600.0,46.2934,46.2998,46.2365,46.2681,49600.0
2014-08-01 10:50:00,73.1,73.12,73.02,73.09,59100.0,46.2618,46.2744,46.2112,46.2555,59100.0
2014-08-01 10:55:00,73.1,73.14,73.02,73.06,43000.0,46.2618,46.2871,46.2112,46.2365,43000.0
2014-08-01 11:00:00,73.06,73.11,72.98,73.0,53000.0,46.2365,46.2681,46.1858,46.1985,53000.0
2014-08-01 11:05:00,73.0,73.06,72.99,73.04,80300.0,46.1985,46.2365,46.1922,46.2238,80300.0
2014-08-01 11:10:00,73.04,73.09,72.99,73.06,51600.0,46.2238,46.2555,46.1922,46.2365,51600.0
2014-08-01 11:15:00,73.07,73.15,73.05,73.08,22300.0,46.2428,46.2934,46.2301,46.2491,22300.0
2014-08-01 11:20:00,73.09,73.16,73.06,73.15,26900.0,46.2555,46.2998,46.2365,46.2934,26900.0
2014-08-01 11:25:00,73.16,73.21,73.06,73.12,24900.0,46.2998,46.3314,46.2365,46.2744,24900.0
2014-08-01 11:30:00,73.12,73.12,73.01,73.1,36900.0,46.2744,46.2744,46.2048,46.2618,36900.0
2014-08-01 11:35:00,73.09,73.11,72.9,72.9,57500.0,46.2555,46.2681,46.1352,46.1352,57500.0
2014-08-01 11:40:00,72.91,72.93,72.85,72.92,47300.0,46.1415,46.1542,46.1036,46.1479,47300.0
2014-08-01 11:45:00,72.93,73.03,72.93,72.95,23000.0,46.1542,46.2175,46.1542,46.1669,23000.0
2014-08-01 11:50:00,72.95,72.98,72.89,72.89,24100.0,46.1669,46.1858,46.1289,46.1289,24100.0
2014-08-01 11:55:00,72.88,72.92,72.82,72.91,21200.0,46.1226,46.1479,46.0846,46.1415,21200.0
2014-08-01 12:00:00,72.92,72.95,72.9,72.91,73100.0,46.1479,46.1669,46.1352,46.1415,73100.0
2014-08-01 12:05:00,72.91,72.91,72.79,72.8,30400.0,46.1415,46.1415,46.0656,46.0719,30400.0
2014-08-01 12:10:00,72.8,72.81,72.76,72.76,19400.0,46.0719,46.0783,46.0466,46.0466,19400.0
2014-08-01 12:15:00,72.76,72.82,72.74,72.79,34500.0,46.0466,46.0846,46.034,46.0656,34500.0
2014-08-01 12:20:00,72.78,72.87,72.77,72.82,79200.0,46.0593,46.1162,46.0529,46.0846,79200.0
2014-08-01 12:25:00,72.82,72.99,72.81,72.97,37400.0,46.0846,46.1922,46.0783,46.1795,37400.0
2014-08-01 12:30:00,72.97,73.0,72.92,72.95,14900.0,46.1795,46.1985,46.1479,46.1669,14900.0
2014-08-01 12:35:00,72.96,73.01,72.94,72.95,40100.0,46.1732,46.2048,46.1605,46.1669,40100.0
2014-08-01 12:40:00,72.94,73.0,72.94,72.98,27400.0,46.1605,46.1985,46.1605,46.1858,27400.0
2014-08-01 12:45:00,72.96,73.01,72.96,72.98,26800.0,46.1732,46.2048,46.1732,46.1858,26800.0
2014-08-01 12:50:00,72.98,73.14,72.97,73.12,36200.0,46.1858,46.2871,46.1795,46.2744,36200.0
2014-08-01 12:55:00,73.12,73.25,73.12,73.19,25000.0,46.2744,46.3567,46.2744,46.3187,25000.0
2014-08-01 13:00:00,73.2,73.21,73.07,73.08,32400.0,46.3251,46.3314,46.2428,46.2491,32400.0
2014-08-01 13:05:00,73.09,73.12,73.06,73.09,34800.0,46.2555,46.2744,46.2365,46.2555,34800.0
2014-08-01 13:10:00,73.1,73.16,73.07,73.11,26400.0,46.2618,46.2998,46.2428,46.2681,26400.0
2014-08-01 13:15:00,73.12,73.15,73.07,73.14,16800.0,46.2744,46.2934,46.2428,46.2871,16800.0
2014-08-01 13:20:00,73.14,73.17,73.12,73.14,35900.0,46.2871,46.3061,46.2744,46.2871,35900.0
2014-08-01 13:25:00,73.14,73.17,73.07,73.17,30200.0,46.2871,46.3061,46.2428,46.3061,30200.0
2014-08-01 13:30:00,73.16,73.17,73.11,73.13,31100.0,46.2998,46.3061,46.2681,46.2808,31100.0
2014-08-01 13:35:00,73.12,73.16,73.1,73.16,21400.0,46.2744,46.2998,46.2618,46.2998,21400.0
2014-08-01 13:40:00,73.16,73.21,73.11,73.14,20300.0,46.2998,46.3314,46.2681,46.2871,20300.0
2014-08-01 13:45:00,73.17,73.17,73.12,73.16,14200.0,46.3061,46.3061,46.2744,46.2998,14200.0
2014-08-01 13:50:00,73.16,73.18,73.11,73.12,26200.0,46.2998,46.3124,46.2681,46.2744,26200.0
2014-08-01 13:55:00,73.13,73.15,73.08,73.11,22400.0,46.2808,46.2934,46.2491,46.2681,22400.0
2014-08-01 14:00:00,73.12,73.16,73.08,73.08,29400.0,46.2744,46.2998,46.2491,46.2491,29400.0
2014-08-01 14:05:00,73.08,73.17,73.07,73.16,13900.0,46.2491,46.3061,46.2428,46.2998,13900.0
2014-08-01 14:10:00,73.17,73.19,73.11,73.16,17300.0,46.3061,46.3187,46.2681,46.2998,17300.0
2014-08-01 14:15:00,73.17,73.19,73.17,73.18,32400.0,46.3061,46.3187,46.3061,46.3124,32400.0
2014-08-01 14:20:00,73.18,73.19,73.11,73.14,30200.0,46.3124,46.3187,46.2681,46.2871,30200.0
2014-08-01 14:25:00,73.13,73.14,73.09,73.09,15100.0,46.2808,46.2871,46.2555,46.2555,15100.0
2014-08-01 14:30:00,73.09,73.14,73.09,73.13,59000.0,46.2555,46.2871,46.2555,46.2808,59000.0
2014-08-01 14:35:00,73.13,73.19,73.12,73.19,29600.0,46.2808,46.3187,46.2744,46.3187,29600.0
2014-08-01 14:40:00,73.18,73.19,73.16,73.17,29400.0,46.3124,46.3187,46.2998,46.3061,29400.0
2014-08-01 14:45:00,73.17,73.19,73.12,73.14,37700.0,46.3061,46.3187,46.2744,46.2871,37700.0
2014-08-01 14:50:00,73.14,73.16,73.11,73.11,29500.0,46.2871,46.2998,46.2681,46.2681,29500.0
2014-08-01 14:55:00,73.11,73.15,73.09,73.15,15300.0,46.2681,46.2934,46.2555,46.2934,15300.0
2014-08-01 15:00:00,73.15,73.15,73.06,73.06,28500.0,46.2934,46.2934,46.2365,46.2365,28500.0
2014-08-01 15:05:00,73.05,73.06,73.0,73.02,30700.0,46.2301,46.2365,46.1985,46.2112,30700.0
2014-08-01 15:10:00,73.01,73.02,72.98,73.01,26500.0,46.2048,46.2112,46.1858,46.2048,26500.0
2014-08-01 15:15:00,73.02,73.08,73.02,73.07,28800.0,46.2112,46.2491,46.2112,46.2428,28800.0
2014-08-01 15:20:00,73.06,73.1,73.05,73.08,31100.0,46.2365,46.2618,46.2301,46.2491,31100.0
2014-08-01 15:25:00,73.07,73.08,73.03,73.05,48500.0,46.2428,46.2491,46.2175,46.2301,48500.0
2014-08-01 15:30:00,73.05,73.1,73.01,73.09,44100.0,46.2301,46.2618,46.2048,46.2555,44100.0
2014-08-01 15:35:00,73.09,73.1,73.03,73.05,52900.0,46.2555,46.2618,46.2175,46.2301,52900.0
2014-08-01 15:40:00,73.06,73.07,73.03,73.06,43700.0,46.2365,46.2428,46.2175,46.2365,43700.0
2014-08-01 15:45:00,73.06,73.07,73.01,73.04,77600.0,46.2365,46.2428,46.2048,46.2238,77600.0
2014-08-01 15:50:00,73.03,73.03,72.91,72.98,105700.0,46.2175,46.2175,46.1415,46.1858,105700.0
2014-08-01 15:55:00,72.99,73.01,72.9,72.95,170600.0,46.1922,46.2048,46.1352,46.1669,170600.0
2014-08-04 09:30:00,72.93,72.97,72.3,72.37,110300.0,46.1542,46.1795,45.7555,45.7998,110300.0
2014-08-04 09:35:00,72.36,72.44,71.38,71.39,175400.0,45.7935,45.8441,45.1733,45.1796,175400.0
2014-08-04 09:40:00,71.39,71.82,71.3,71.32,112300.0,45.1796,45.4517,45.1226,45.1353,112300.0
2014-08-04 09:45:00,71.28,71.32,70.86,71.07,139800.0,45.11,45.1353,44.8442,44.9771,139800.0
2014-08-04 09:50:00,71.06,71.23,70.98,71.03,86800.0,44.9708,45.0783,44.9201,44.9518,86800.0
2014-08-04 09:55:00,71.04,71.79,71.04,71.63,172900.0,44.9581,45.4327,44.9581,45.3315,172900.0
2014-08-04 10:00:00,71.61,72.11,71.57,72.01,142100.0,45.3188,45.6353,45.2935,45.572,142100.0
2014-08-04 10:05:00,72.03,72.09,71.9,71.99,94300.0,45.5846,45.6226,45.5024,45.5593,94300.0
2014-08-04 10:10:00,71.99,72.02,71.89,71.98,66900.0,45.5593,45.5783,45.496,45.553,66900.0
2014-08-04 10:15:00,72.0,72.0,71.83,71.88,39300.0,45.5656,45.5656,45.4581,45.4897,39300.0
2014-08-04 10:20:00,71.85,71.92,71.71,71.74,46800.0,45.4707,45.515,45.3821,45.4011,46800.0
2014-08-04 10:25:00,71.75,71.92,71.75,71.9,26700.0,45.4074,45.515,45.4074,45.5024,26700.0
2014-08-04 10:30:00,71.9,72.06,71.9,72.0,26800.0,45.5024,45.6036,45.5024,45.5656,26800.0
2014-08-04 10:35:00,72.0,72.07,71.92,72.07,33200.0,45.5656,45.6099,45.515,45.6099,33200.0
2014-08-04 10:40:00,72.05,72.24,72.02,72.24,55900.0,45.5973,45.7175,45.5783,45.7175,55900.0
2014-08-04 10:45:00,72.23,72.23,72.09,72.11,29800.0,45.7112,45.7112,45.6226,45.6353,29800.0
2014-08-04 10:50:00,72.11,72.14,71.92,72.01,25900.0,45.6353,45.6542,45.515,45.572,25900.0
2014-08-04 10:55:00,72.01,72.02,71.9,71.93,25800.0,45.572,45.5783,45.5024,45.5213,25800.0
2014-08-04 11:00:00,71.92,72.0,71.92,72.0,38200.0,45.515,45.5656,45.515,45.5656,38200.0
2014-08-04 11:05:00,72.0,72.05,71.99,72.04,81900.0,45.5656,45.5973,45.5593,45.591,81900.0
2014-08-04 11:10:00,72.05,72.07,71.99,72.03,37200.0,45.5973,45.6099,45.5593,45.5846,37200.0
2014-08-04 11:15:00,72.04,72.07,71.97,71.97,33000.0,45.591,45.6099,45.5467,45.5467,33000.0
2014-08-04 11:20:00,71.97,72.01,71.95,71.97,18700.0,45.5467,45.572,45.534,45.5467,18700.0
2014-08-04 11:25:00,71.97,71.97,71.87,71.91,27100.0,45.5467,45.5467,45.4834,45.5087,27100.0
2014-08-04 11:30:00,71.9,71.91,71.85,71.86,19800.0,45.5024,45.5087,45.4707,45.477,19800.0
2014-08-04 11:35:00,71.85,71.86,71.55,71.61,73800.0,45.4707,45.477,45.2809,45.3188,73800.0
2014-08-04 11:40:00,71.61,71.66,71.59,71.6,33200.0,45.3188,45.3505,45.3062,45.3125,33200.0
2014-08-04 11:45:00,71.6,71.64,71.46,71.47,35700.0,45.3125,45.3378,45.2239,45.2302,35700.0
2014-08-04 11:50:00,71.47,71.49,71.34,71.34,45800.0,45.2302,45.2429,45.148,45.148,45800.0
2014-08-04 11:55:00,71.35,71.46,71.35,71.46,53300.0,45.1543,45.2239,45.1543,45.2239,53300.0
2014-08-04 12:00:00,71.46,71.51,71.43,71.45,52400.0,45.2239,45.2555,45.2049,45.2176,52400.0
2014-08-04 12:05:00,71.45,71.56,71.44,71.53,58900.0,45.2176,45.2872,45.2112,45.2682,58900.0
2014-08-04 12:10:00,71.54,71.62,71.43,71.44,59900.0,45.2745,45.3252,45.2049,45.2112,59900.0
2014-08-04 12:15:00,71.44,71.55,71.42,71.47,36800.0,45.2112,45.2809,45.1986,45.2302,36800.0
2014-08-04 12:20:00,71.47,71.47,71.35,71.45,42200.0,45.2302,45.2302,45.1543,45.2176,42200.0
2014-08-04 12:25:00,71.47,71.52,71.44,71.45,22700.0,45.2302,45.2619,45.2112,45.2176,22700.0
2014-08-04 12:30:00,71.45,71.48,71.4,71.46,22900.0,45.2176,45.2366,45.1859,45.2239,22900.0
2014-08-04 12:35:00,71.48,71.48,71.37,71.45,48900.0,45.2366,45.2366,45.1669,45.2176,48900.0
2014-08-04 12:40:00,71.44,71.49,71.38,71.39,32400.0,45.2112,45.2429,45.1733,45.1796,32400.0
2014-08-04 12:45:00,71.39,71.42,71.32,71.32,34600.0,45.1796,45.1986,45.1353,45.1353,34600.0
2014-08-04 12:50:00,71.32,71.38,71.25,71.32,35800.0,45.1353,45.1733,45.091,45.1353,35800.0
2014-08-04 12:55:00,71.31,71.36,71.28,71.35,20200.0,45.129,45.1606,45.11,45.1543,20200.0
2014-08-04 13:00:00,71.35,71.55,71.35,71.44,44800.0,45.1543,45.2809,45.1543,45.2112,44800.0
2014-08-04 13:05:00,71.44,71.66,71.43,71.66,13400.0,45.2112,45.3505,45.2049,45.3505,13400.0
2014-08-04 13:10:00,71.68,71.92,71.66,71.9,41100.0,45.3631,45.515,45.3505,45.5024,41100.0
2014-08-04 13:15:00,71.9,71.91,71.72,71.82,30300.0,45.5024,45.5087,45.3884,45.4517,30300.0
2014-08-04 13:20:00,71.83,71.94,71.8,71.91,22400.0,45.4581,45.5277,45.4391,45.5087,22400.0
2014-08-04 13:25:00,71.9,71.94,71.88,71.92,10400.0,45.5024,45.5277,45.4897,45.515,10400.0
2014-08-04 13:30:00,71.91,72.01,71.91,71.99,38200.0,45.5087,45.572,45.5087,45.5593,38200.0
2014-08-04 13:35:00,71.99,72.09,71.95,71.95,23300.0,45.5593,45.6226,45.534,45.534,23300.0
2014-08-04 13:40:00,71.94,72.05,71.92,71.99,18500.0,45.5277,45.5973,45.515,45.5593,18500.0
2014-08-04 13:45:00,71.99,72.07,71.95,71.96,15700.0,45.5593,45.6099,45.534,45.5403,15700.0
2014-08-04 13:50:00,71.97,72.08,71.97,72.07,23600.0,45.5467,45.6163,45.5467,45.6099,23600.0
2014-08-04 13:55:00,72.08,72.09,72.0,72.04,27200.0,45.6163,45.6226,45.5656,45.591,27200.0
2014-08-04 14:00:00,72.04,72.06,72.01,72.04,13500.0,45.591,45.6036,45.572,45.591,13500.0
2014-08-04 14:05:00,72.04,72.04,71.98,72.0,20200.0,45.591,45.591,45.553,45.5656,20200.0
2014-08-04 14:10:00,72.01,72.05,71.99,71.99,19800.0,45.572,45.5973,45.5593,45.5593,19800.0
2014-08-04 14:15:00,71.98,71.99,71.8,71.84,40700.0,45.553,45.5593,45.4391,45.4644,40700.0
2014-08-04 14:20:00,71.78,71.91,71.78,71.91,9000.0,45.4264,45.5087,45.4264,45.5087,9000.0
2014-08-04 14:25:00,71.92,71.97,71.92,71.93,17600.0,45.515,45.5467,45.515,45.5213,17600.0
2014-08-04 14:30:00,71.92,71.94,71.88,71.94,13000.0,45.515,45.5277,45.4897,45.5277,13000.0
2014-08-04 14:35:00,71.95,72.0,71.92,71.99,16000.0,45.534,45.5656,45.515,45.5593,16000.0
2014-08-04 14:40:00,72.0,72.0,71.96,71.96,21000.0,45.5656,45.5656,45.5403,45.5403,21000.0
2014-08-04 14:45:00,71.95,72.02,71.94,72.02,20600.0,45.534,45.5783,45.5277,45.5783,20600.0
2014-08-04 14:50:00,72.03,72.03,71.99,72.03,35600.0,45.5846,45.5846,45.5593,45.5846,35600.0
2014-08-04 14:55:00,72.02,72.04,72.0,72.01,23500.0,45.5783,45.591,45.5656,45.572,23500.0
2014-08-04 15:00:00,72.01,72.02,71.98,71.99,43100.0,45.572,45.5783,45.553,45.5593,43100.0
2014-08-04 15:05:00,71.98,72.04,71.96,72.04,56300.0,45.553,45.591,45.5403,45.591,56300.0
2014-08-04 15:10:00,72.04,72.05,72.02,72.05,29000.0,45.591,45.5973,45.5783,45.5973,29000.0
2014-08-04 15:15:00,72.05,72.06,72.02,72.04,39100.0,45.5973,45.6036,45.5783,45.591,39100.0
2014-08-04 15:20:00,72.04,72.08,72.0,72.08,20500.0,45.591,45.6163,45.5656,45.6163,20500.0
2014-08-04 15:25:00,72.08,72.11,72.02,72.02,41900.0,45.6163,45.6353,45.5783,45.5783,41900.0
2014-08-04 15:30:00,72.03,72.12,72.02,72.1,53300.0,45.5846,45.6416,45.5783,45.6289,53300.0
2014-08-04 15:35:00,72.09,72.14,72.08,72.08,67900.0,45.6226,45.6542,45.6163,45.6163,67900.0
2014-08-04 15:40:00,72.07,72.17,72.07,72.16,58800.0,45.6099,45.6732,45.6099,45.6669,58800.0
2014-08-04 15:45:00,72.15,72.21,72.13,72.18,87100.0,45.6606,45.6985,45.6479,45.6796,87100.0
2014-08-04 15:50:00,72.19,72.25,72.16,72.24,84400.0,45.6859,45.7239,45.6669,45.7175,84400.0
2014-08-04 15:55:00,72.24,72.25,72.15,72.2,194500.0,45.7175,45.7239,45.6606,45.6922,194500.0
2014-08-05 09:30:00,71.52,72.0,71.52,71.99,37800.0,45.2619,45.5656,45.2619,45.5593,37800.0
2014-08-05 09:35:00,71.97,71.98,71.59,71.85,23800.0,45.5467,45.553,45.3062,45.4707,23800.0
2014-08-05 09:40:00,71.84,71.99,71.71,71.95,12600.0,45.4644,45.5593,45.3821,45.534,12600.0
2014-08-05 09:45:00,71.94,72.2,71.84,72.15,14100.0,45.5277,45.6922,45.4644,45.6606,14100.0
2014-08-05 09:50:00,72.16,72.17,71.95,72.03,24300.0,45.6669,45.6732,45.534,45.5846,24300.0
2014-08-05 09:55:00,72.04,72.04,71.89,71.97,31000.0,45.591,45.591,45.496,45.5467,31000.0
2014-08-05 10:00:00,71.97,72.05,71.76,71.79,33300.0,45.5467,45.5973,45.4138,45.4327,33300.0
2014-08-05 10:05:00,71.8,71.92,71.65,71.67,23500.0,45.4391,45.515,45.3441,45.3568,23500.0
2014-08-05 10:10:00,71.68,71.73,71.51,71.65,38400.0,45.3631,45.3948,45.2555,45.3441,38400.0
2014-08-05 10:15:00,71.63,71.75,71.62,71.64,20600.0,45.3315,45.4074,45.3252,45.3378,20600.0
2014-08-05 10:20:00,71.63,71.74,71.63,71.69,11600.0,45.3315,45.4011,45.3315,45.3695,11600.0
2014-08-05 10:25:00,71.67,71.67,71.59,71.65,13400.0,45.3568,45.3568,45.3062,45.3441,13400.0
2014-08-05 10:30:00,71.64,71.8,71.59,71.71,19600.0,45.3378,45.4391,45.3062,45.3821,19600.0
2014-08-05 10:35:00,71.72,71.74,71.68,71.72,7200.0,45.3884,45.4011,45.3631,45.3884,7200.0
2014-08-05 10:40:00,71.73,71.75,71.65,71.68,15400.0,45.3948,45.4074,45.3441,45.3631,15400.0
2014-08-05 10:45:00,71.67,71.73,71.64,71.71,15200.0,45.3568,45.3948,45.3378,45.3821,15200.0
2014-08-05 10:50:00,71.71,71.73,71.59,71.63,27000.0,45.3821,45.3948,45.3062,45.3315,27000.0
2014-08-05 10:55:00,71.62,71.68,71.51,71.53,39800.0,45.3252,45.3631,45.2555,45.2682,39800.0
2014-08-05 11:00:00,71.53,71.55,71.45,71.53,47600.0,45.2682,45.2809,45.2176,45.2682,47600.0
2014-08-05 11:05:00,71.49,71.61,71.49,71.53,11900.0,45.2429,45.3188,45.2429,45.2682,11900.0
2014-08-05 11:10:00,71.53,71.58,71.51,71.52,28900.0,45.2682,45.2998,45.2555,45.2619,28900.0
2014-08-05 11:15:00,71.53,71.59,71.53,71.58,10700.0,45.2682,45.3062,45.2682,45.2998,10700.0
2014-08-05 11:20:00,71.58,71.63,71.58,71.59,18700.0,45.2998,45.3315,45.2998,45.3062,18700.0
2014-08-05 11:25:00,71.58,71.63,71.54,71.6,21500.0,45.2998,45.3315,45.2745,45.3125,21500.0
2014-08-05 11:30:00,71.61,71.67,71.6,71.67,12600.0,45.3188,45.3568,45.3125,45.3568,12600.0
2014-08-05 11:35:00,71.68,71.81,71.67,71.77,31200.0,45.3631,45.4454,45.3568,45.4201,31200.0
2014-08-05 11:40:00,71.74,71.84,71.69,71.83,15800.0,45.4011,45.4644,45.3695,45.4581,15800.0
2014-08-05 11:45:00,71.84,71.89,71.82,71.83,16300.0,45.4644,45.496,45.4517,45.4581,16300.0
2014-08-05 11:50:00,71.83,71.88,71.81,71.81,20800.0,45.4581,45.4897,45.4454,45.4454,20800.0
2014-08-05 11:55:00,71.81,71.85,71.76,71.76,21800.0,45.4454,45.4707,45.4138,45.4138,21800.0
2014-08-05 12:00:00,71.76,71.85,71.74,71.82,25800.0,45.4138,45.4707,45.4011,45.4517,25800.0
2014-08-05 12:05:00,71.82,71.85,71.77,71.77,21600.0,45.4517,45.4707,45.4201,45.4201,21600.0
2014-08-05 12:10:00,71.77,71.78,71.66,71.67,25800.0,45.4201,45.4264,45.3505,45.3568,25800.0
2014-08-05 12:15:00,71.68,71.68,71.6,71.62,13400.0,45.3631,45.3631,45.3125,45.3252,13400.0
2014-08-05 12:20:00,71.61,71.61,71.45,71.46,33500.0,45.3188,45.3188,45.2176,45.2239,33500.0
2014-08-05 12:25:00,71.47,71.54,71.45,71.51,15400.0,45.2302,45.2745,45.2176,45.2555,15400.0
2014-08-05 12:30:00,71.5,71.51,71.45,71.5,11000.0,45.2492,45.2555,45.2176,45.2492,11000.0
2014-08-05 12:35:00,71.5,71.5,71.4,71.43,15800.0,45.2492,45.2492,45.1859,45.2049,15800.0
2014-08-05 12:40:00,71.42,71.44,71.39,71.42,11700.0,45.1986,45.2112,45.1796,45.1986,11700.0
2014-08-05 12:45:00,71.43,71.44,71.37,71.38,10900.0,45.2049,45.2112,45.1669,45.1733,10900.0
2014-08-05 12:50:00,71.37,71.37,71.26,71.29,22500.0,45.1669,45.1669,45.0973,45.1163,22500.0
2014-08-05 12:55:00,71.31,71.34,71.26,71.34,17700.0,45.129,45.148,45.0973,45.148,17700.0
2014-08-05 13:00:00,71.34,71.35,71.28,71.3,13200.0,45.148,45.1543,45.11,45.1226,13200.0
2014-08-05 13:05:00,71.29,71.43,71.28,71.43,11900.0,45.1163,45.2049,45.11,45.2049,11900.0
2014-08-05 13:10:00,71.44,71.53,71.44,71.5,18300.0,45.2112,45.2682,45.2112,45.2492,18300.0
2014-08-05 13:15:00,71.51,71.54,71.46,71.47,14800.0,45.2555,45.2745,45.2239,45.2302,14800.0
2014-08-05 13:20:00,71.48,71.51,71.43,71.45,7700.0,45.2366,45.2555,45.2049,45.2176,7700.0
2014-08-05 13:25:00,71.46,71.5,71.41,71.42,8000.0,45.2239,45.2492,45.1923,45.1986,8000.0
2014-08-05 13:30:00,71.43,71.43,71.26,71.27,14300.0,45.2049,45.2049,45.0973,45.1037,14300.0
2014-08-05 13:35:00,71.27,71.3,71.08,71.08,81800.0,45.1037,45.1226,44.9834,44.9834,81800.0
2014-08-05 13:40:00,71.07,71.13,70.91,70.93,62700.0,44.9771,45.0151,44.8758,44.8885,62700.0
2014-08-05 13:45:00,70.92,71.06,70.91,71.0,36300.0,44.8822,44.9708,44.8758,44.9328,36300.0
2014-08-05 13:50:00,71.0,71.08,70.96,71.06,19200.0,44.9328,44.9834,44.9075,44.9708,19200.0
2014-08-05 13:55:00,71.07,71.16,71.07,71.11,26200.0,44.9771,45.034,44.9771,45.0024,26200.0
2014-08-05 14:00:00,71.1,71.16,71.06,71.06,19700.0,44.9961,45.034,44.9708,44.9708,19700.0
2014-08-05 14:05:00,71.05,71.08,70.95,70.96,42500.0,44.9644,44.9834,44.9012,44.9075,42500.0
2014-08-05 14:10:00,70.95,71.01,70.94,70.97,31400.0,44.9012,44.9391,44.8948,44.9138,31400.0
2014-08-05 14:15:00,70.99,71.0,70.92,70.99,23200.0,44.9265,44.9328,44.8822,44.9265,23200.0
2014-08-05 14:20:00,70.98,70.99,70.95,70.98,14900.0,44.9201,44.9265,44.9012,44.9201,14900.0
2014-08-05 14:25:00,70.99,70.99,70.91,70.94,25500.0,44.9265,44.9265,44.8758,44.8948,25500.0
2014-08-05 14:30:00,70.95,71.06,70.92,71.06,29200.0,44.9012,44.9708,44.8822,44.9708,29200.0
2014-08-05 14:35:00,71.06,71.09,71.02,71.04,22100.0,44.9708,44.9897,44.9454,44.9581,22100.0
2014-08-05 14:40:00,71.04,71.06,70.97,70.98,17600.0,44.9581,44.9708,44.9138,44.9201,17600.0
2014-08-05 14:45:00,70.98,70.99,70.9,70.91,41400.0,44.9201,44.9265,44.8695,44.8758,41400.0
2014-08-05 14:50:00,70.91,70.93,70.85,70.87,34700.0,44.8758,44.8885,44.8379,44.8505,34700.0
2014-08-05 14:55:00,70.88,70.93,70.88,70.88,23300.0,44.8569,44.8885,44.8569,44.8569,23300.0
2014-08-05 15:00:00,70.87,70.87,70.81,70.86,20800.0,44.8505,44.8505,44.8126,44.8442,20800.0
2014-08-05 15:05:00,70.85,70.87,70.73,70.74,51500.0,44.8379,44.8505,44.7619,44.7683,51500.0
2014-08-05 15:10:00,70.73,70.75,70.67,70.75,41200.0,44.7619,44.7746,44.724,44.7746,41200.0
2014-08-05 15:15:00,70.74,70.8,70.74,70.77,21700.0,44.7683,44.8062,44.7683,44.7872,21700.0
2014-08-05 15:20:00,70.78,70.87,70.77,70.86,29500.0,44.7936,44.8505,44.7872,44.8442,29500.0
2014-08-05 15:25:00,70.86,70.97,70.86,70.89,33100.0,44.8442,44.9138,44.8442,44.8632,33100.0
2014-08-05 15:30:00,70.89,70.95,70.88,70.89,37900.0,44.8632,44.9012,44.8569,44.8632,37900.0
2014-08-05 15:35:00,70.89,70.98,70.89,70.9,52700.0,44.8632,44.9201,44.8632,44.8695,52700.0
2014-08-05 15:40:00,70.91,70.95,70.88,70.95,42000.0,44.8758,44.9012,44.8569,44.9012,42000.0
2014-08-05 15:45:00,70.96,70.99,70.94,70.97,78300.0,44.9075,44.9265,44.8948,44.9138,78300.0
2014-08-05 15:50:00,70.97,71.09,70.94,71.09,222100.0,44.9138,44.9897,44.8948,44.9897,222100.0
2014-08-05 15:55:00,71.09,71.09,70.96,70.98,386300.0,44.9897,44.9897,44.9075,44.9201,386300.0
2014-08-06 09:30:00,70.87,70.9,70.3,70.3,145500.0,44.8505,44.8695,44.4898,44.4898,145500.0
2014-08-06 09:35:00,70.34,70.51,70.19,70.38,111300.0,44.5151,44.6227,44.4202,44.5404,111300.0
2014-08-06 09:40:00,70.38,70.53,70.2,70.25,65100.0,44.5404,44.6354,44.4265,44.4582,65100.0
2014-08-06 09:45:00,70.26,70.37,70.15,70.19,99000.0,44.4645,44.5341,44.3949,44.4202,99000.0
2014-08-06 09:50:00,70.2,70.3,70.14,70.21,81700.0,44.4265,44.4898,44.3885,44.4328,81700.0
2014-08-06 09:55:00,70.2,70.47,70.09,70.47,77700.0,44.4265,44.5974,44.3569,44.5974,77700.0
2014-08-06 10:00:00,70.48,70.6,70.2,70.23,106100.0,44.6037,44.6797,44.4265,44.4455,106100.0
2014-08-06 10:05:00,70.22,70.36,70.18,70.27,85300.0,44.4392,44.5278,44.4139,44.4708,85300.0
2014-08-06 10:10:00,70.28,70.53,70.21,70.43,50500.0,44.4771,44.6354,44.4328,44.5721,50500.0
2014-08-06 10:15:00,70.39,70.45,70.28,70.42,44800.0,44.5468,44.5847,44.4771,44.5657,44800.0
2014-08-06 10:20:00,70.4,70.42,70.22,70.27,59900.0,44.5531,44.5657,44.4392,44.4708,59900.0
2014-08-06 10:25:00,70.27,70.47,70.24,70.4,70900.0,44.4708,44.5974,44.4518,44.5531,70900.0
2014-08-06 10:30:00,70.39,70.48,70.22,70.22,125600.0,44.5468,44.6037,44.4392,44.4392,125600.0
2014-08-06 10:35:00,70.22,70.24,70.08,70.09,74600.0,44.4392,44.4518,44.3506,44.3569,74600.0
2014-08-06 10:40:00,70.1,70.18,70.02,70.16,51400.0,44.3632,44.4139,44.3126,44.4012,51400.0
2014-08-06 10:45:00,70.15,70.24,70.15,70.16,37300.0,44.3949,44.4518,44.3949,44.4012,37300.0
2014-08-06 10:50:00,70.16,70.21,70.04,70.06,61700.0,44.4012,44.4328,44.3253,44.3379,61700.0
2014-08-06 10:55:00,70.07,70.28,70.03,70.27,59300.0,44.3442,44.4771,44.3189,44.4708,59300.0
2014-08-06 11:00:00,70.28,70.48,70.26,70.32,60400.0,44.4771,44.6037,44.4645,44.5025,60400.0
2014-08-06 11:05:00,70.33,70.38,70.12,70.12,55300.0,44.5088,44.5404,44.3759,44.3759,55300.0
2014-08-06 11:10:00,70.14,70.15,69.91,69.95,201800.0,44.3885,44.3949,44.243,44.2683,201800.0
2014-08-06 11:15:00,69.96,70.01,69.9,69.91,71500.0,44.2746,44.3063,44.2367,44.243,71500.0
2014-08-06 11:20:00,69.9,69.95,69.88,69.88,68000.0,44.2367,44.2683,44.224,44.224,68000.0
2014-08-06 11:25:00,69.88,69.89,69.78,69.83,73200.0,44.224,44.2303,44.1607,44.1924,73200.0
2014-08-06 11:30:00,69.84,69.93,69.81,69.93,76700.0,44.1987,44.2556,44.1797,44.2556,76700.0
2014-08-06 11:35:00,69.94,70.03,69.9,69.92,84300.0,44.262,44.3189,44.2367,44.2493,84300.0
2014-08-06 11:40:00,69.92,69.96,69.85,69.94,60100.0,44.2493,44.2746,44.205,44.262,60100.0
2014-08-06 11:45:00,69.96,69.96,69.83,69.85,25700.0,44.2746,44.2746,44.1924,44.205,25700.0
2014-08-06 11:50:00,69.85,69.89,69.78,69.89,38800.0,44.205,44.2303,44.1607,44.2303,38800.0
2014-08-06 11:55:00,69.9,69.94,69.86,69.94,22000.0,44.2367,44.262,44.2113,44.262,22000.0
2014-08-06 12:00:00,69.95,70.04,69.83,69.84,66700.0,44.2683,44.3253,44.1924,44.1987,66700.0
2014-08-06 12:05:00,69.83,69.87,69.77,69.78,23500.0,44.1924,44.2177,44.1544,44.1607,23500.0
2014-08-06 12:10:00,69.78,69.81,69.71,69.72,47900.0,44.1607,44.1797,44.1164,44.1227,47900.0
2014-08-06 12:15:00,69.72,69.73,69.6,69.61,99900.0,44.1227,44.1291,44.0468,44.0531,99900.0
2014-08-06 12:20:00,69.6,69.87,69.58,69.86,28600.0,44.0468,44.2177,44.0341,44.2113,28600.0
2014-08-06 12:25:00,69.85,69.85,69.69,69.72,35700.0,44.205,44.205,44.1038,44.1227,35700.0
2014-08-06 12:30:00,69.72,69.79,69.69,69.77,33100.0,44.1227,44.167,44.1038,44.1544,33100.0
2014-08-06 12:35:00,69.78,69.96,69.78,69.92,28600.0,44.1607,44.2746,44.1607,44.2493,28600.0
2014-08-06 12:40:00,69.92,70.0,69.92,69.96,49100.0,44.2493,44.2999,44.2493,44.2746,49100.0
2014-08-06 12:45:00,69.97,69.98,69.77,69.77,42900.0,44.281,44.2873,44.1544,44.1544,42900.0
2014-08-06 12:50:00,69.77,69.77,69.68,69.69,49100.0,44.1544,44.1544,44.0974,44.1038,49100.0
2014-08-06 12:55:00,69.69,69.82,69.69,69.78,23300.0,44.1038,44.186,44.1038,44.1607,23300.0
2014-08-06 13:00:00,69.78,69.88,69.74,69.74,25400.0,44.1607,44.224,44.1354,44.1354,25400.0
2014-08-06 13:05:00,69.75,69.78,69.66,69.74,30000.0,44.1417,44.1607,44.0848,44.1354,30000.0
2014-08-06 13:10:00,69.73,69.75,69.65,69.69,41700.0,44.1291,44.1417,44.0784,44.1038,41700.0
2014-08-06 13:15:00,69.69,69.72,69.65,69.72,26500.0,44.1038,44.1227,44.0784,44.1227,26500.0
2014-08-06 13:20:00,69.71,69.72,69.64,69.68,32700.0,44.1164,44.1227,44.0721,44.0974,32700.0
2014-08-06 13:25:00,69.68,69.73,69.65,69.65,34800.0,44.0974,44.1291,44.0784,44.0784,34800.0
2014-08-06 13:30:00,69.65,69.69,69.65,69.67,35600.0,44.0784,44.1038,44.0784,44.0911,35600.0
2014-08-06 13:35:00,69.67,69.73,69.64,69.73,26000.0,44.0911,44.1291,44.0721,44.1291,26000.0
2014-08-06 13:40:00,69.73,69.73,69.66,69.67,22000.0,44.1291,44.1291,44.0848,44.0911,22000.0
2014-08-06 13:45:00,69.68,69.71,69.65,69.65,32700.0,44.0974,44.1164,44.0784,44.0784,32700.0
2014-08-06 13:50:00,69.67,69.72,69.65,69.66,27500.0,44.0911,44.1227,44.0784,44.0848,27500.0
2014-08-06 13:55:00,69.67,69.7,69.62,69.66,41400.0,44.0911,44.1101,44.0595,44.0848,41400.0
2014-08-06 14:00:00,69.67,69.72,69.63,69.72,43100.0,44.0911,44.1227,44.0658,44.1227,43100.0
2014-08-06 14:05:00,69.73,69.75,69.7,69.73,41000.0,44.1291,44.1417,44.1101,44.1291,41000.0
2014-08-06 14:10:00,69.73,69.74,69.65,69.7,39400.0,44.1291,44.1354,44.0784,44.1101,39400.0
2014-08-06 14:15:00,69.7,69.72,69.62,69.63,44900.0,44.1101,44.1227,44.0595,44.0658,44900.0
2014-08-06 14:20:00,69.63,69.64,69.55,69.56,48000.0,44.0658,44.0721,44.0152,44.0215,48000.0
2014-08-06 14:25:00,69.56,69.6,69.55,69.56,43800.0,44.0215,44.0468,44.0152,44.0215,43800.0
2014-08-06 14:30:00,69.56,69.6,69.54,69.54,44200.0,44.0215,44.0468,44.0088,44.0088,44200.0
2014-08-06 14:35:00,69.55,69.57,69.5,69.52,77500.0,44.0152,44.0278,43.9835,43.9962,77500.0
2014-08-06 14:40:00,69.51,69.54,69.48,69.54,84600.0,43.9898,44.0088,43.9709,44.0088,84600.0
2014-08-06 14:45:00,69.53,69.66,69.51,69.64,84300.0,44.0025,44.0848,43.9898,44.0721,84300.0
2014-08-06 14:50:00,69.66,69.75,69.63,69.64,41000.0,44.0848,44.1417,44.0658,44.0721,41000.0
2014-08-06 14:55:00,69.63,69.69,69.63,69.67,41700.0,44.0658,44.1038,44.0658,44.0911,41700.0
2014-08-06 15:00:00,69.68,69.71,69.66,69.67,53600.0,44.0974,44.1164,44.0848,44.0911,53600.0
2014-08-06 15:05:00,69.68,69.7,69.62,69.64,57300.0,44.0974,44.1101,44.0595,44.0721,57300.0
2014-08-06 15:10:00,69.64,69.74,69.64,69.73,61100.0,44.0721,44.1354,44.0721,44.1291,61100.0
2014-08-06 15:15:00,69.73,69.92,69.73,69.9,120000.0,44.1291,44.2493,44.1291,44.2367,120000.0
2014-08-06 15:20:00,69.91,69.91,69.83,69.83,53000.0,44.243,44.243,44.1924,44.1924,53000.0
2014-08-06 15:25:00,69.83,69.86,69.81,69.83,71800.0,44.1924,44.2113,44.1797,44.1924,71800.0
2014-08-06 15:30:00,69.84,69.84,69.79,69.84,86800.0,44.1987,44.1987,44.167,44.1987,86800.0
2014-08-06 15:35:00,69.84,69.88,69.83,69.84,69000.0,44.1987,44.224,44.1924,44.1987,69000.0
2014-08-06 15:40:00,69.83,69.87,69.81,69.85,99100.0,44.1924,44.2177,44.1797,44.205,99100.0
2014-08-06 15:45:00,69.85,69.88,69.84,69.88,111900.0,44.205,44.224,44.1987,44.224,111900.0
2014-08-06 15:50:00,69.88,69.91,69.85,69.86,226500.0,44.224,44.243,44.205,44.2113,226500.0
2014-08-06 15:55:00,69.86,69.87,69.79,69.82,276100.0,44.2113,44.2177,44.167,44.186,276100.0
2014-08-07 09:30:00,70.28,71.5,70.28,71.45,205800.0,44.4771,45.2492,44.4771,45.2176,205800.0
2014-08-07 09:35:00,71.47,71.57,70.72,70.78,143300.0,45.2302,45.2935,44.7556,44.7936,143300.0
2014-08-07 09:40:00,70.79,71.2,70.7,71.0,57100.0,44.7999,45.0594,44.7429,44.9328,57100.0
2014-08-07 09:45:00,71.0,71.04,70.79,70.93,53100.0,44.9328,44.9581,44.7999,44.8885,53100.0
2014-08-07 09:50:00,70.93,70.95,70.75,70.79,34400.0,44.8885,44.9012,44.7746,44.7999,34400.0
2014-08-07 09:55:00,70.79,70.92,70.68,70.92,44500.0,44.7999,44.8822,44.7303,44.8822,44500.0
2014-08-07 10:00:00,70.93,71.09,70.8,71.06,100400.0,44.8885,44.9897,44.8062,44.9708,100400.0
2014-08-07 10:05:00,71.07,71.07,70.9,71.04,21400.0,44.9771,44.9771,44.8695,44.9581,21400.0
2014-08-07 10:10:00,71.04,71.18,70.94,71.06,41600.0,44.9581,45.0467,44.8948,44.9708,41600.0
2014-08-07 10:15:00,71.06,71.09,70.87,70.87,33500.0,44.9708,44.9897,44.8505,44.8505,33500.0
2014-08-07 10:20:00,70.88,70.99,70.86,70.95,26200.0,44.8569,44.9265,44.8442,44.9012,26200.0
2014-08-07 10:25:00,70.95,71.05,70.91,71.0,19500.0,44.9012,44.9644,44.8758,44.9328,19500.0
2014-08-07 10:30:00,71.0,71.03,70.8,70.94,31900.0,44.9328,44.9518,44.8062,44.8948,31900.0
2014-08-07 10:35:00,70.96,70.96,70.85,70.9,25200.0,44.9075,44.9075,44.8379,44.8695,25200.0
2014-08-07 10:40:00,70.89,70.93,70.81,70.84,21300.0,44.8632,44.8885,44.8126,44.8315,21300.0
2014-08-07 10:45:00,70.79,70.89,70.78,70.83,25200.0,44.7999,44.8632,44.7936,44.8252,25200.0
2014-08-07 10:50:00,70.83,70.89,70.76,70.81,26300.0,44.8252,44.8632,44.7809,44.8126,26300.0
2014-08-07 10:55:00,70.82,70.83,70.63,70.7,31400.0,44.8189,44.8252,44.6986,44.7429,31400.0
2014-08-07 11:00:00,70.71,70.76,70.59,70.63,19400.0,44.7493,44.7809,44.6733,44.6986,19400.0
2014-08-07 11:05:00,70.66,70.67,70.5,70.51,33900.0,44.7176,44.724,44.6164,44.6227,33900.0
2014-08-07 11:10:00,70.52,70.53,70.4,70.44,23500.0,44.629,44.6354,44.5531,44.5784,23500.0
2014-08-07 11:15:00,70.42,70.54,70.41,70.54,17600.0,44.5657,44.6417,44.5594,44.6417,17600.0
2014-08-07 11:20:00,70.53,70.54,70.42,70.45,28800.0,44.6354,44.6417,44.5657,44.5847,28800.0
2014-08-07 11:25:00,70.45,70.47,70.34,70.37,31700.0,44.5847,44.5974,44.5151,44.5341,31700.0
2014-08-07 11:30:00,70.36,70.39,70.24,70.39,36400.0,44.5278,44.5468,44.4518,44.5468,36400.0
2014-08-07 11:35:00,70.38,70.43,70.27,70.28,23900.0,44.5404,44.5721,44.4708,44.4771,23900.0
2014-08-07 11:40:00,70.28,70.28,70.16,70.18,41000.0,44.4771,44.4771,44.4012,44.4139,41000.0
2014-08-07 11:45:00,70.17,70.21,70.05,70.2,60700.0,44.4075,44.4328,44.3316,44.4265,60700.0
2014-08-07 11:50:00,70.19,70.24,70.15,70.2,35200.0,44.4202,44.4518,44.3949,44.4265,35200.0
2014-08-07 11:55:00,70.2,70.24,70.12,70.2,15100.0,44.4265,44.4518,44.3759,44.4265,15100.0
2014-08-07 12:00:00,70.2,70.31,70.19,70.29,19500.0,44.4265,44.4961,44.4202,44.4835,19500.0
2014-08-07 12:05:00,70.31,70.4,70.31,70.4,14100.0,44.4961,44.5531,44.4961,44.5531,14100.0
2014-08-07 12:10:00,70.42,70.43,70.33,70.35,13900.0,44.5657,44.5721,44.5088,44.5214,13900.0
2014-08-07 12:15:00,70.34,70.34,70.15,70.2,29000.0,44.5151,44.5151,44.3949,44.4265,29000.0
2014-08-07 12:20:00,70.2,70.33,70.14,70.31,10600.0,44.4265,44.5088,44.3885,44.4961,10600.0
2014-08-07 12:25:00,70.31,70.38,70.29,70.33,14400.0,44.4961,44.5404,44.4835,44.5088,14400.0
2014-08-07 12:30:00,70.33,70.35,70.21,70.25,19200.0,44.5088,44.5214,44.4328,44.4582,19200.0
2014-08-07 12:35:00,70.24,70.24,70.09,70.16,18700.0,44.4518,44.4518,44.3569,44.4012,18700.0
2014-08-07 12:40:00,70.15,70.18,70.13,70.18,7300.0,44.3949,44.4139,44.3822,44.4139,7300.0
2014-08-07 12:45:00,70.18,70.2,70.15,70.2,13700.0,44.4139,44.4265,44.3949,44.4265,13700.0
2014-08-07 12:50:00,70.21,70.3,70.19,70.3,9900.0,44.4328,44.4898,44.4202,44.4898,9900.0
2014-08-07 12:55:00,70.29,70.3,70.24,70.26,11200.0,44.4835,44.4898,44.4518,44.4645,11200.0
2014-08-07 13:00:00,70.26,70.29,70.24,70.28,14600.0,44.4645,44.4835,44.4518,44.4771,14600.0
2014-08-07 13:05:00,70.29,70.32,70.25,70.31,11500.0,44.4835,44.5025,44.4582,44.4961,11500.0
2014-08-07 13:10:00,70.33,70.38,70.3,70.36,15900.0,44.5088,44.5404,44.4898,44.5278,15900.0
2014-08-07 13:15:00,70.37,70.42,70.37,70.4,16200.0,44.5341,44.5657,44.5341,44.5531,16200.0
2014-08-07 13:20:00,70.41,70.41,70.36,70.39,10100.0,44.5594,44.5594,44.5278,44.5468,10100.0
2014-08-07 13:25:00,70.38,70.46,70.37,70.44,24400.0,44.5404,44.5911,44.5341,44.5784,24400.0
2014-08-07 13:30:00,70.44,70.64,70.44,70.53,33800.0,44.5784,44.705,44.5784,44.6354,33800.0
2014-08-07 13:35:00,70.53,70.54,70.45,70.54,28600.0,44.6354,44.6417,44.5847,44.6417,28600.0
2014-08-07 13:40:00,70.54,70.57,70.48,70.55,22400.0,44.6417,44.6607,44.6037,44.648,22400.0
2014-08-07 13:45:00,70.55,70.68,70.55,70.67,17300.0,44.648,44.7303,44.648,44.724,17300.0
2014-08-07 13:50:00,70.68,70.75,70.63,70.63,59500.0,44.7303,44.7746,44.6986,44.6986,59500.0
2014-08-07 13:55:00,70.63,70.72,70.61,70.67,19500.0,44.6986,44.7556,44.686,44.724,19500.0
2014-08-07 14:00:00,70.66,70.66,70.51,70.56,31500.0,44.7176,44.7176,44.6227,44.6543,31500.0
2014-08-07 14:05:00,70.56,70.67,70.54,70.56,30800.0,44.6543,44.724,44.6417,44.6543,30800.0
2014-08-07 14:10:00,70.56,70.58,70.51,70.52,26700.0,44.6543,44.667,44.6227,44.629,26700.0
2014-08-07 14:15:00,70.53,70.56,70.44,70.51,21600.0,44.6354,44.6543,44.5784,44.6227,21600.0
2014-08-07 14:20:00,70.51,70.61,70.5,70.57,20000.0,44.6227,44.686,44.6164,44.6607,20000.0
2014-08-07 14:25:00,70.57,70.63,70.52,70.58,27100.0,44.6607,44.6986,44.629,44.667,27100.0
2014-08-07 14:30:00,70.57,70.59,70.46,70.46,18700.0,44.6607,44.6733,44.5911,44.5911,18700.0
2014-08-07 14:35:00,70.45,70.45,70.32,70.32,39600.0,44.5847,44.5847,44.5025,44.5025,39600.0
2014-08-07 14:40:00,70.32,70.33,70.23,70.23,30100.0,44.5025,44.5088,44.4455,44.4455,30100.0
2014-08-07 14:45:00,70.25,70.29,70.22,70.23,29400.0,44.4582,44.4835,44.4392,44.4455,29400.0
2014-08-07 14:50:00,70.24,70.34,70.24,70.28,29000.0,44.4518,44.5151,44.4518,44.4771,29000.0
2014-08-07 14:55:00,70.27,70.28,70.18,70.21,46000.0,44.4708,44.4771,44.4139,44.4328,46000.0
2014-08-07 15:00:00,70.21,70.34,70.19,70.32,21500.0,44.4328,44.5151,44.4202,44.5025,21500.0
2014-08-07 15:05:00,70.32,70.34,70.27,70.29,42500.0,44.5025,44.5151,44.4708,44.4835,42500.0
2014-08-07 15:10:00,70.3,70.38,70.3,70.33,51300.0,44.4898,44.5404,44.4898,44.5088,51300.0
2014-08-07 15:15:00,70.31,70.33,70.27,70.32,24600.0,44.4961,44.5088,44.4708,44.5025,24600.0
2014-08-07 15:20:00,70.33,70.33,70.26,70.3,24000.0,44.5088,44.5088,44.4645,44.4898,24000.0
2014-08-07 15:25:00,70.32,70.34,70.3,70.32,25500.0,44.5025,44.5151,44.4898,44.5025,25500.0
2014-08-07 15:30:00,70.32,70.34,70.28,70.29,43500.0,44.5025,44.5151,44.4771,44.4835,43500.0
2014-08-07 15:35:00,70.29,70.36,70.25,70.36,47100.0,44.4835,44.5278,44.4582,44.5278,47100.0
2014-08-07 15:40:00,70.37,70.39,70.29,70.35,50000.0,44.5341,44.5468,44.4835,44.5214,50000.0
2014-08-07 15:45:00,70.35,70.38,70.32,70.36,67800.0,44.5214,44.5404,44.5025,44.5278,67800.0
2014-08-07 15:50:00,70.35,70.56,70.35,70.56,98200.0,44.5214,44.6543,44.5214,44.6543,98200.0
2014-08-07 15:55:00,70.55,70.63,70.53,70.6,231400.0,44.648,44.6986,44.6354,44.6797,231400.0
2014-08-08 09:30:00,70.95,71.25,70.95,71.25,63500.0,44.9012,45.091,44.9012,45.091,63500.0
2014-08-08 09:35:00,71.24,71.43,71.22,71.33,60700.0,45.0847,45.2049,45.072,45.1416,60700.0
2014-08-08 09:40:00,71.3,71.43,71.14,71.35,26300.0,45.1226,45.2049,45.0214,45.1543,26300.0
2014-08-08 09:45:00,71.34,71.34,71.14,71.2,18100.0,45.148,45.148,45.0214,45.0594,18100.0
2014-08-08 09:50:00,71.19,71.29,71.14,71.26,19700.0,45.053,45.1163,45.0214,45.0973,19700.0
2014-08-08 09:55:00,71.25,71.26,71.13,71.17,14100.0,45.091,45.0973,45.0151,45.0404,14100.0
2014-08-08 10:00:00,71.17,71.18,71.05,71.12,26100.0,45.0404,45.0467,44.9644,45.0087,26100.0
2014-08-08 10:05:00,71.13,71.19,71.04,71.09,51800.0,45.0151,45.053,44.9581,44.9897,51800.0
2014-08-08 10:10:00,71.08,71.11,70.96,70.97,24500.0,44.9834,45.0024,44.9075,44.9138,24500.0
2014-08-08 10:15:00,70.96,71.01,70.93,70.99,19600.0,44.9075,44.9391,44.8885,44.9265,19600.0
2014-08-08 10:20:00,70.99,71.16,70.95,71.13,24600.0,44.9265,45.034,44.9012,45.0151,24600.0
2014-08-08 10:25:00,71.12,71.12,71.0,71.04,13900.0,45.0087,45.0087,44.9328,44.9581,13900.0
2014-08-08 10:30:00,71.02,71.09,70.98,71.08,19100.0,44.9454,44.9897,44.9201,44.9834,19100.0
2014-08-08 10:35:00,71.1,71.1,71.02,71.06,31200.0,44.9961,44.9961,44.9454,44.9708,31200.0
2014-08-08 10:40:00,71.06,71.2,71.05,71.11,67700.0,44.9708,45.0594,44.9644,45.0024,67700.0
2014-08-08 10:45:00,71.11,71.3,71.11,71.29,38400.0,45.0024,45.1226,45.0024,45.1163,38400.0
2014-08-08 10:50:00,71.28,71.3,71.2,71.2,39800.0,45.11,45.1226,45.0594,45.0594,39800.0
2014-08-08 10:55:00,71.2,71.27,71.18,71.26,13900.0,45.0594,45.1037,45.0467,45.0973,13900.0
2014-08-08 11:00:00,71.25,71.26,71.16,71.19,19400.0,45.091,45.0973,45.034,45.053,19400.0
2014-08-08 11:05:00,71.19,71.34,71.19,71.28,16600.0,45.053,45.148,45.053,45.11,16600.0
2014-08-08 11:10:00,71.29,71.39,71.28,71.32,17700.0,45.1163,45.1796,45.11,45.1353,17700.0
2014-08-08 11:15:00,71.32,71.34,71.24,71.28,17900.0,45.1353,45.148,45.0847,45.11,17900.0
2014-08-08 11:20:00,71.27,71.3,71.21,71.23,12100.0,45.1037,45.1226,45.0657,45.0783,12100.0
2014-08-08 11:25:00,71.24,71.25,71.18,71.2,34100.0,45.0847,45.091,45.0467,45.0594,34100.0
2014-08-08 11:30:00,71.2,71.32,71.18,71.32,31400.0,45.0594,45.1353,45.0467,45.1353,31400.0
2014-08-08 11:35:00,71.33,71.42,71.26,71.4,26300.0,45.1416,45.1986,45.0973,45.1859,26300.0
2014-08-08 11:40:00,71.42,71.47,71.24,71.28,48900.0,45.1986,45.2302,45.0847,45.11,48900.0
2014-08-08 11:45:00,71.27,71.33,71.27,71.3,10300.0,45.1037,45.1416,45.1037,45.1226,10300.0
2014-08-08 11:50:00,71.32,71.46,71.3,71.39,47800.0,45.1353,45.2239,45.1226,45.1796,47800.0
2014-08-08 11:55:00,71.38,71.43,71.36,71.39,12000.0,45.1733,45.2049,45.1606,45.1796,12000.0
2014-08-08 12:00:00,71.4,71.4,71.25,71.25,33300.0,45.1859,45.1859,45.091,45.091,33300.0
2014-08-08 12:05:00,71.26,71.29,71.24,71.28,10300.0,45.0973,45.1163,45.0847,45.11,10300.0
2014-08-08 12:10:00,71.28,71.33,71.27,71.33,11400.0,45.11,45.1416,45.1037,45.1416,11400.0
2014-08-08 12:15:00,71.33,71.34,71.27,71.27,10300.0,45.1416,45.148,45.1037,45.1037,10300.0
2014-08-08 12:20:00,71.27,71.3,71.24,71.28,12800.0,45.1037,45.1226,45.0847,45.11,12800.0
2014-08-08 12:25:00,71.29,71.33,71.28,71.33,9600.0,45.1163,45.1416,45.11,45.1416,9600.0
2014-08-08 12:30:00,71.31,71.36,71.3,71.35,7800.0,45.129,45.1606,45.1226,45.1543,7800.0
2014-08-08 12:35:00,71.36,71.38,71.34,71.38,3800.0,45.1606,45.1733,45.148,45.1733,3800.0
2014-08-08 12:40:00,71.37,71.37,71.26,71.26,13900.0,45.1669,45.1669,45.0973,45.0973,13900.0
2014-08-08 12:45:00,71.26,71.32,71.26,71.29,11100.0,45.0973,45.1353,45.0973,45.1163,11100.0
2014-08-08 12:50:00,71.3,71.33,71.3,71.33,4500.0,45.1226,45.1416,45.1226,45.1416,4500.0
2014-08-08 12:55:00,71.32,71.33,71.28,71.28,6900.0,45.1353,45.1416,45.11,45.11,6900.0
2014-08-08 13:00:00,71.27,71.27,71.21,71.22,9700.0,45.1037,45.1037,45.0657,45.072,9700.0
2014-08-08 13:05:00,71.23,71.25,71.21,71.22,14500.0,45.0783,45.091,45.0657,45.072,14500.0
2014-08-08 13:10:00,71.22,71.24,71.16,71.22,25200.0,45.072,45.0847,45.034,45.072,25200.0
2014-08-08 13:15:00,71.23,71.48,71.21,71.48,22000.0,45.0783,45.2366,45.0657,45.2366,22000.0
2014-08-08 13:20:00,71.49,71.57,71.49,71.52,34100.0,45.2429,45.2935,45.2429,45.2619,34100.0
2014-08-08 13:25:00,71.53,71.69,71.53,71.61,25700.0,45.2682,45.3695,45.2682,45.3188,25700.0
2014-08-08 13:30:00,71.59,71.6,71.49,71.53,24100.0,45.3062,45.3125,45.2429,45.2682,24100.0
2014-08-08 13:35:00,71.54,71.55,71.46,71.47,21600.0,45.2745,45.2809,45.2239,45.2302,21600.0
2014-08-08 13:40:00,71.48,71.52,71.4,71.43,21900.0,45.2366,45.2619,45.1859,45.2049,21900.0
2014-08-08 13:45:00,71.43,71.58,71.4,71.56,31900.0,45.2049,45.2998,45.1859,45.2872,31900.0
2014-08-08 13:50:00,71.57,71.57,71.49,71.49,19800.0,45.2935,45.2935,45.2429,45.2429,19800.0
2014-08-08 13:55:00,71.49,71.5,71.42,71.49,21100.0,45.2429,45.2492,45.1986,45.2429,21100.0
2014-08-08 14:00:00,71.49,71.6,71.47,71.55,18400.0,45.2429,45.3125,45.2302,45.2809,18400.0
2014-08-08 14:05:00,71.56,71.62,71.54,71.59,22600.0,45.2872,45.3252,45.2745,45.3062,22600.0
2014-08-08 14:10:00,71.59,71.59,71.48,71.49,17700.0,45.3062,45.3062,45.2366,45.2429,17700.0
2014-08-08 14:15:00,71.5,71.52,71.48,71.49,16900.0,45.2492,45.2619,45.2366,45.2429,16900.0
2014-08-08 14:20:00,71.49,71.57,71.48,71.56,10400.0,45.2429,45.2935,45.2366,45.2872,10400.0
2014-08-08 14:25:00,71.57,71.64,71.56,71.62,20600.0,45.2935,45.3378,45.2872,45.3252,20600.0
2014-08-08 14:30:00,71.62,71.62,71.54,71.54,23300.0,45.3252,45.3252,45.2745,45.2745,23300.0
2014-08-08 14:35:00,71.54,71.55,71.49,71.51,15100.0,45.2745,45.2809,45.2429,45.2555,15100.0
2014-08-08 14:40:00,71.5,71.52,71.38,71.39,20300.0,45.2492,45.2619,45.1733,45.1796,20300.0
2014-08-08 14:45:00,71.4,71.44,71.39,71.41,24200.0,45.1859,45.2112,45.1796,45.1923,24200.0
2014-08-08 14:50:00,71.4,71.41,71.33,71.35,13600.0,45.1859,45.1923,45.1416,45.1543,13600.0
2014-08-08 14:55:00,71.35,71.36,71.31,71.33,22500.0,45.1543,45.1606,45.129,45.1416,22500.0
2014-08-08 15:00:00,71.33,71.41,71.32,71.4,11500.0,45.1416,45.1923,45.1353,45.1859,11500.0
2014-08-08 15:05:00,71.4,71.4,71.36,71.39,20800.0,45.1859,45.1859,45.1606,45.1796,20800.0
2014-08-08 15:10:00,71.39,71.48,71.37,71.46,25500.0,45.1796,45.2366,45.1669,45.2239,25500.0
2014-08-08 15:15:00,71.46,71.47,71.42,71.46,46300.0,45.2239,45.2302,45.1986,45.2239,46300.0
2014-08-08 15:20:00,71.45,71.59,71.41,71.59,85000.0,45.2176,45.3062,45.1923,45.3062,85000.0
2014-08-08 15:25:00,71.59,71.66,71.57,71.65,41100.0,45.3062,45.3505,45.2935,45.3441,41100.0
2014-08-08 15:30:00,71.65,71.7,71.64,71.69,40300.0,45.3441,45.3758,45.3378,45.3695,40300.0
2014-08-08 15:35:00,71.69,71.72,71.68,71.72,72400.0,45.3695,45.3884,45.3631,45.3884,72400.0
2014-08-08 15:40:00,71.71,71.74,71.7,71.74,50600.0,45.3821,45.4011,45.3758,45.4011,50600.0
2014-08-08 15:45:00,71.73,71.76,71.72,71.72,38500.0,45.3948,45.4138,45.3884,45.3884,38500.0
2014-08-08 15:50:00,71.73,71.75,71.69,71.75,84400.0,45.3948,45.4074,45.3695,45.4074,84400.0
2014-08-08 15:55:00,71.74,71.77,71.72,71.76,128600.0,45.4011,45.4201,45.3884,45.4138,128600.0
2014-08-11 09:30:00,72.0,72.1,71.73,72.06,59200.0,45.5656,45.6289,45.3948,45.6036,59200.0
2014-08-11 09:35:00,72.1,72.25,71.96,71.96,18200.0,45.6289,45.7239,45.5403,45.5403,18200.0
2014-08-11 09:40:00,71.95,72.08,71.95,72.08,20100.0,45.534,45.6163,45.534,45.6163,20100.0
2014-08-11 09:45:00,72.08,72.11,72.03,72.09,25200.0,45.6163,45.6353,45.5846,45.6226,25200.0
2014-08-11 09:50:00,72.11,72.2,72.07,72.19,22200.0,45.6353,45.6922,45.6099,45.6859,22200.0
2014-08-11 09:55:00,72.18,72.21,72.06,72.09,27100.0,45.6796,45.6985,45.6036,45.6226,27100.0
2014-08-11 10:00:00,72.09,72.14,72.03,72.06,29300.0,45.6226,45.6542,45.5846,45.6036,29300.0
2014-08-11 10:05:00,72.06,72.1,71.89,71.92,33900.0,45.6036,45.6289,45.496,45.515,33900.0
2014-08-11 10:10:00,71.89,71.96,71.82,71.88,23200.0,45.496,45.5403,45.4517,45.4897,23200.0
2014-08-11 10:15:00,71.88,71.98,71.82,71.82,28600.0,45.4897,45.553,45.4517,45.4517,28600.0
2014-08-11 10:20:00,71.81,71.88,71.8,71.86,16900.0,45.4454,45.4897,45.4391,45.477,16900.0
2014-08-11 10:25:00,71.86,71.87,71.78,71.78,12000.0,45.477,45.4834,45.4264,45.4264,12000.0
2014-08-11 10:30:00,71.77,71.86,71.66,71.79,17900.0,45.4201,45.477,45.3505,45.4327,17900.0
2014-08-11 10:35:00,71.79,71.92,71.79,71.91,20900.0,45.4327,45.515,45.4327,45.5087,20900.0
2014-08-11 10:40:00,71.9,71.95,71.84,71.89,20900.0,45.5024,45.534,45.4644,45.496,20900.0
2014-08-11 10:45:00,71.9,71.96,71.86,71.93,16500.0,45.5024,45.5403,45.477,45.5213,16500.0
2014-08-11 10:50:00,71.95,71.98,71.88,71.88,17900.0,45.534,45.553,45.4897,45.4897,17900.0
2014-08-11 10:55:00,71.88,71.93,71.8,71.92,54000.0,45.4897,45.5213,45.4391,45.515,54000.0
2014-08-11 11:00:00,71.91,71.97,71.85,71.92,14100.0,45.5087,45.5467,45.4707,45.515,14100.0
2014-08-11 11:05:00,71.93,72.02,71.9,71.94,40100.0,45.5213,45.5783,45.5024,45.5277,40100.0
2014-08-11 11:10:00,71.93,71.99,71.9,71.94,19000.0,45.5213,45.5593,45.5024,45.5277,19000.0
2014-08-11 11:15:00,71.95,72.01,71.95,71.96,32200.0,45.534,45.572,45.534,45.5403,32200.0
2014-08-11 11:20:00,71.96,71.98,71.88,71.88,35500.0,45.5403,45.553,45.4897,45.4897,35500.0
2014-08-11 11:25:00,71.89,71.9,71.85,71.9,12700.0,45.496,45.5024,45.4707,45.5024,12700.0
2014-08-11 11:30:00,71.94,72.0,71.93,71.97,19600.0,45.5277,45.5656,45.5213,45.5467,19600.0
2014-08-11 11:35:00,71.96,71.96,71.91,71.94,17300.0,45.5403,45.5403,45.5087,45.5277,17300.0
2014-08-11 11:40:00,71.93,72.03,71.93,72.01,20000.0,45.5213,45.5846,45.5213,45.572,20000.0
2014-08-11 11:45:00,72.02,72.03,71.92,71.92,12300.0,45.5783,45.5846,45.515,45.515,12300.0
2014-08-11 11:50:00,71.91,71.92,71.85,71.85,14900.0,45.5087,45.515,45.4707,45.4707,14900.0
2014-08-11 11:55:00,71.84,71.85,71.76,71.83,11500.0,45.4644,45.4707,45.4138,45.4581,11500.0
2014-08-11 12:00:00,71.83,71.83,71.73,71.73,19700.0,45.4581,45.4581,45.3948,45.3948,19700.0
2014-08-11 12:05:00,71.72,71.79,71.7,71.77,24100.0,45.3884,45.4327,45.3758,45.4201,24100.0
2014-08-11 12:10:00,71.77,71.78,71.71,71.75,12900.0,45.4201,45.4264,45.3821,45.4074,12900.0
2014-08-11 12:15:00,71.75,71.77,71.67,71.7,19000.0,45.4074,45.4201,45.3568,45.3758,19000.0
2014-08-11 12:20:00,71.69,71.71,71.69,71.69,4800.0,45.3695,45.3821,45.3695,45.3695,4800.0
2014-08-11 12:25:00,71.69,71.77,71.69,71.73,8200.0,45.3695,45.4201,45.3695,45.3948,8200.0
2014-08-11 12:30:00,71.73,71.76,71.7,71.71,7800.0,45.3948,45.4138,45.3758,45.3821,7800.0
2014-08-11 12:35:00,71.7,71.7,71.58,71.6,39600.0,45.3758,45.3758,45.2998,45.3125,39600.0
2014-08-11 12:40:00,71.6,71.68,71.6,71.65,11400.0,45.3125,45.3631,45.3125,45.3441,11400.0
2014-08-11 12:45:00,71.67,71.68,71.64,71.67,6600.0,45.3568,45.3631,45.3378,45.3568,6600.0
2014-08-11 12:50:00,71.67,71.72,71.64,71.72,14200.0,45.3568,45.3884,45.3378,45.3884,14200.0
2014-08-11 12:55:00,71.7,71.73,71.67,71.73,12900.0,45.3758,45.3948,45.3568,45.3948,12900.0
2014-08-11 13:00:00,71.72,71.73,71.66,71.71,8600.0,45.3884,45.3948,45.3505,45.3821,8600.0
2014-08-11 13:05:00,71.73,71.76,71.65,71.66,8500.0,45.3948,45.4138,45.3441,45.3505,8500.0
2014-08-11 13:10:00,71.68,71.72,71.67,71.68,10200.0,45.3631,45.3884,45.3568,45.3631,10200.0
2014-08-11 13:15:00,71.69,71.7,71.67,71.68,7900.0,45.3695,45.3758,45.3568,45.3631,7900.0
2014-08-11 13:20:00,71.68,71.74,71.68,71.73,8600.0,45.3631,45.4011,45.3631,45.3948,8600.0
2014-08-11 13:25:00,71.73,71.76,71.71,71.74,14400.0,45.3948,45.4138,45.3821,45.4011,14400.0
2014-08-11 13:30:00,71.75,71.76,71.66,71.67,10300.0,45.4074,45.4138,45.3505,45.3568,10300.0
2014-08-11 13:35:00,71.66,71.69,71.64,71.65,10700.0,45.3505,45.3695,45.3378,45.3441,10700.0
2014-08-11 13:40:00,71.64,71.64,71.57,71.63,14500.0,45.3378,45.3378,45.2935,45.3315,14500.0
2014-08-11 13:45:00,71.64,71.71,71.62,71.71,13100.0,45.3378,45.3821,45.3252,45.3821,13100.0
2014-08-11 13:50:00,71.71,71.71,71.61,71.67,12300.0,45.3821,45.3821,45.3188,45.3568,12300.0
2014-08-11 13:55:00,71.65,71.65,71.57,71.61,11100.0,45.3441,45.3441,45.2935,45.3188,11100.0
2014-08-11 14:00:00,71.6,71.61,71.51,71.58,21500.0,45.3125,45.3188,45.2555,45.2998,21500.0
2014-08-11 14:05:00,71.6,71.64,71.57,71.59,36400.0,45.3125,45.3378,45.2935,45.3062,36400.0
2014-08-11 14:10:00,71.61,71.62,71.57,71.59,11100.0,45.3188,45.3252,45.2935,45.3062,11100.0
2014-08-11 14:15:00,71.59,71.59,71.53,71.58,16700.0,45.3062,45.3062,45.2682,45.2998,16700.0
2014-08-11 14:20:00,71.58,71.63,71.58,71.62,6000.0,45.2998,45.3315,45.2998,45.3252,6000.0
2014-08-11 14:25:00,71.63,71.68,71.62,71.68,9000.0,45.3315,45.3631,45.3252,45.3631,9000.0
2014-08-11 14:30:00,71.68,71.69,71.6,71.68,16500.0,45.3631,45.3695,45.3125,45.3631,16500.0
2014-08-11 14:35:00,71.69,71.71,71.63,71.67,10800.0,45.3695,45.3821,45.3315,45.3568,10800.0
2014-08-11 14:40:00,71.67,71.67,71.6,71.63,10800.0,45.3568,45.3568,45.3125,45.3315,10800.0
2014-08-11 14:45:00,71.63,71.64,71.54,71.56,15000.0,45.3315,45.3378,45.2745,45.2872,15000.0
2014-08-11 14:50:00,71.56,71.57,71.53,71.56,30200.0,45.2872,45.2935,45.2682,45.2872,30200.0
2014-08-11 14:55:00,71.56,71.59,71.52,71.52,12600.0,45.2872,45.3062,45.2619,45.2619,12600.0
2014-08-11 15:00:00,71.52,71.56,71.5,71.56,19000.0,45.2619,45.2872,45.2492,45.2872,19000.0
2014-08-11 15:05:00,71.57,71.62,71.57,71.59,16100.0,45.2935,45.3252,45.2935,45.3062,16100.0
2014-08-11 15:10:00,71.59,71.69,71.59,71.65,29600.0,45.3062,45.3695,45.3062,45.3441,29600.0
2014-08-11 15:15:00,71.66,71.72,71.65,71.67,19700.0,45.3505,45.3884,45.3441,45.3568,19700.0
2014-08-11 15:20:00,71.67,71.7,71.63,71.64,49700.0,45.3568,45.3758,45.3315,45.3378,49700.0
2014-08-11 15:25:00,71.64,71.65,71.56,71.62,34200.0,45.3378,45.3441,45.2872,45.3252,34200.0
2014-08-11 15:30:00,71.62,71.63,71.53,71.54,24900.0,45.3252,45.3315,45.2682,45.2745,24900.0
2014-08-11 15:35:00,71.54,71.56,71.51,71.51,34900.0,45.2745,45.2872,45.2555,45.2555,34900.0
2014-08-11 15:40:00,71.52,71.54,71.5,71.51,29400.0,45.2619,45.2745,45.2492,45.2555,29400.0
2014-08-11 15:45:00,71.51,71.55,71.51,71.53,27900.0,45.2555,45.2809,45.2555,45.2682,27900.0
2014-08-11 15:50:00,71.53,71.63,71.51,71.62,53800.0,45.2682,45.3315,45.2555,45.3252,53800.0
2014-08-11 15:55:00,71.62,71.63,71.54,71.57,118600.0,45.3252,45.3315,45.2745,45.2935,118600.0
2014-08-12 09:30:00,71.64,71.69,71.53,71.56,39600.0,45.3378,45.3695,45.2682,45.2872,39600.0
2014-08-12 09:35:00,71.57,71.76,71.56,71.69,29200.0,45.2935,45.4138,45.2872,45.3695,29200.0
2014-08-12 09:40:00,71.7,71.79,71.63,71.72,17800.0,45.3758,45.4327,45.3315,45.3884,17800.0
2014-08-12 09:45:00,71.71,71.73,71.62,71.69,21700.0,45.3821,45.3948,45.3252,45.3695,21700.0
2014-08-12 09:50:00,71.7,71.7,71.57,71.62,35200.0,45.3758,45.3758,45.2935,45.3252,35200.0
2014-08-12 09:55:00,71.6,71.69,71.55,71.65,20100.0,45.3125,45.3695,45.2809,45.3441,20100.0
2014-08-12 10:00:00,71.65,71.67,71.55,71.61,27000.0,45.3441,45.3568,45.2809,45.3188,27000.0
2014-08-12 10:05:00,71.63,71.65,71.55,71.55,18400.0,45.3315,45.3441,45.2809,45.2809,18400.0
2014-08-12 10:10:00,71.56,71.64,71.53,71.63,26000.0,45.2872,45.3378,45.2682,45.3315,26000.0
2014-08-12 10:15:00,71.66,71.79,71.6,71.79,42300.0,45.3505,45.4327,45.3125,45.4327,42300.0
2014-08-12 10:20:00,71.79,71.79,71.67,71.72,15900.0,45.4327,45.4327,45.3568,45.3884,15900.0
2014-08-12 10:25:00,71.73,71.91,71.72,71.89,40000.0,45.3948,45.5087,45.3884,45.496,40000.0
2014-08-12 10:30:00,71.89,71.92,71.77,71.87,24400.0,45.496,45.515,45.4201,45.4834,24400.0
2014-08-12 10:35:00,71.85,71.85,71.76,71.76,35200.0,45.4707,45.4707,45.4138,45.4138,35200.0
2014-08-12 10:40:00,71.76,71.81,71.65,71.68,23900.0,45.4138,45.4454,45.3441,45.3631,23900.0
2014-08-12 10:45:00,71.66,71.66,71.56,71.62,24100.0,45.3505,45.3505,45.2872,45.3252,24100.0
2014-08-12 10:50:00,71.62,71.66,71.59,71.65,11200.0,45.3252,45.3505,45.3062,45.3441,11200.0
2014-08-12 10:55:00,71.65,71.65,71.59,71.61,12700.0,45.3441,45.3441,45.3062,45.3188,12700.0
2014-08-12 11:00:00,71.6,71.63,71.55,71.58,20700.0,45.3125,45.3315,45.2809,45.2998,20700.0
2014-08-12 11:05:00,71.61,71.63,71.56,71.59,10500.0,45.3188,45.3315,45.2872,45.3062,10500.0
2014-08-12 11:10:00,71.59,71.61,71.56,71.59,8200.0,45.3062,45.3188,45.2872,45.3062,8200.0
2014-08-12 11:15:00,71.6,71.62,71.57,71.61,15000.0,45.3125,45.3252,45.2935,45.3188,15000.0
2014-08-12 11:20:00,71.61,71.61,71.55,71.6,18000.0,45.3188,45.3188,45.2809,45.3125,18000.0
2014-08-12 11:25:00,71.61,71.64,71.57,71.63,7100.0,45.3188,45.3378,45.2935,45.3315,7100.0
2014-08-12 11:30:00,71.65,71.77,71.65,71.7,32900.0,45.3441,45.4201,45.3441,45.3758,32900.0
2014-08-12 11:35:00,71.71,71.72,71.62,71.63,11100.0,45.3821,45.3884,45.3252,45.3315,11100.0
2014-08-12 11:40:00,71.64,71.72,71.61,71.72,20400.0,45.3378,45.3884,45.3188,45.3884,20400.0
2014-08-12 11:45:00,71.72,71.75,71.69,71.69,10200.0,45.3884,45.4074,45.3695,45.3695,10200.0
2014-08-12 11:50:00,71.69,71.73,71.65,71.65,15700.0,45.3695,45.3948,45.3441,45.3441,15700.0
2014-08-12 11:55:00,71.65,71.69,71.63,71.64,10100.0,45.3441,45.3695,45.3315,45.3378,10100.0
2014-08-12 12:00:00,71.63,71.64,71.58,71.6,19800.0,45.3315,45.3378,45.2998,45.3125,19800.0
2014-08-12 12:05:00,71.59,71.61,71.57,71.6,17300.0,45.3062,45.3188,45.2935,45.3125,17300.0
2014-08-12 12:10:00,71.6,71.65,71.57,71.64,11000.0,45.3125,45.3441,45.2935,45.3378,11000.0
2014-08-12 12:15:00,71.66,71.66,71.58,71.59,6500.0,45.3505,45.3505,45.2998,45.3062,6500.0
2014-08-12 12:20:00,71.59,71.66,71.59,71.63,6600.0,45.3062,45.3505,45.3062,45.3315,6600.0
2014-08-12 12:25:00,71.63,71.65,71.58,71.58,11900.0,45.3315,45.3441,45.2998,45.2998,11900.0
2014-08-12 12:30:00,71.58,71.6,71.57,71.57,8700.0,45.2998,45.3125,45.2935,45.2935,8700.0
2014-08-12 12:35:00,71.58,71.62,71.55,71.59,20700.0,45.2998,45.3252,45.2809,45.3062,20700.0
2014-08-12 12:40:00,71.58,71.65,71.58,71.65,21800.0,45.2998,45.3441,45.2998,45.3441,21800.0
2014-08-12 12:45:00,71.66,71.68,71.64,71.66,10100.0,45.3505,45.3631,45.3378,45.3505,10100.0
2014-08-12 12:50:00,71.65,71.71,71.61,71.71,21600.0,45.3441,45.3821,45.3188,45.3821,21600.0
2014-08-12 12:55:00,71.72,71.75,71.7,71.7,12000.0,45.3884,45.4074,45.3758,45.3758,12000.0
2014-08-12 13:00:00,71.7,71.73,71.68,71.68,5600.0,45.3758,45.3948,45.3631,45.3631,5600.0
2014-08-12 13:05:00,71.68,71.75,71.68,71.73,18700.0,45.3631,45.4074,45.3631,45.3948,18700.0
2014-08-12 13:10:00,71.72,71.75,71.69,71.71,9500.0,45.3884,45.4074,45.3695,45.3821,9500.0
2014-08-12 13:15:00,71.7,71.7,71.65,71.66,10200.0,45.3758,45.3758,45.3441,45.3505,10200.0
2014-08-12 13:20:00,71.67,71.67,71.62,71.65,12500.0,45.3568,45.3568,45.3252,45.3441,12500.0
2014-08-12 13:25:00,71.65,71.67,71.61,71.62,16400.0,45.3441,45.3568,45.3188,45.3252,16400.0
2014-08-12 13:30:00,71.63,71.63,71.52,71.52,27000.0,45.3315,45.3315,45.2619,45.2619,27000.0
2014-08-12 13:35:00,71.52,71.57,71.51,71.56,9700.0,45.2619,45.2935,45.2555,45.2872,9700.0
2014-08-12 13:40:00,71.55,71.57,71.53,71.54,10300.0,45.2809,45.2935,45.2682,45.2745,10300.0
2014-08-12 13:45:00,71.55,71.56,71.5,71.53,19700.0,45.2809,45.2872,45.2492,45.2682,19700.0
2014-08-12 13:50:00,71.54,71.55,71.5,71.54,12300.0,45.2745,45.2809,45.2492,45.2745,12300.0
2014-08-12 13:55:00,71.54,71.56,71.52,71.54,11900.0,45.2745,45.2872,45.2619,45.2745,11900.0
2014-08-12 14:00:00,71.56,71.61,71.54,71.58,19100.0,45.2872,45.3188,45.2745,45.2998,19100.0
2014-08-12 14:05:00,71.58,71.59,71.52,71.52,14300.0,45.2998,45.3062,45.2619,45.2619,14300.0
2014-08-12 14:10:00,71.52,71.53,71.49,71.53,14900.0,45.2619,45.2682,45.2429,45.2682,14900.0
2014-08-12 14:15:00,71.52,71.55,71.52,71.55,13100.0,45.2619,45.2809,45.2619,45.2809,13100.0
2014-08-12 14:20:00,71.55,71.57,71.47,71.5,26000.0,45.2809,45.2935,45.2302,45.2492,26000.0
2014-08-12 14:25:00,71.5,71.51,71.44,71.47,21000.0,45.2492,45.2555,45.2112,45.2302,21000.0
2014-08-12 14:30:00,71.47,71.48,71.41,71.42,26000.0,45.2302,45.2366,45.1923,45.1986,26000.0
2014-08-12 14:35:00,71.41,71.44,71.38,71.44,32800.0,45.1923,45.2112,45.1733,45.2112,32800.0
2014-08-12 14:40:00,71.45,71.45,71.34,71.34,34200.0,45.2176,45.2176,45.148,45.148,34200.0
2014-08-12 14:45:00,71.34,71.35,71.3,71.3,25000.0,45.148,45.1543,45.1226,45.1226,25000.0
2014-08-12 14:50:00,71.31,71.33,71.28,71.3,27800.0,45.129,45.1416,45.11,45.1226,27800.0
2014-08-12 14:55:00,71.29,71.33,71.29,71.31,21500.0,45.1163,45.1416,45.1163,45.129,21500.0
2014-08-12 15:00:00,71.32,71.34,71.29,71.31,36200.0,45.1353,45.148,45.1163,45.129,36200.0
2014-08-12 15:05:00,71.31,71.35,71.31,71.34,20600.0,45.129,45.1543,45.129,45.148,20600.0
2014-08-12 15:10:00,71.34,71.35,71.29,71.33,19900.0,45.148,45.1543,45.1163,45.1416,19900.0
2014-08-12 15:15:00,71.32,71.35,71.31,71.34,20900.0,45.1353,45.1543,45.129,45.148,20900.0
2014-08-12 15:20:00,71.34,71.34,71.3,71.33,15300.0,45.148,45.148,45.1226,45.1416,15300.0
2014-08-12 15:25:00,71.33,71.34,71.28,71.28,24000.0,45.1416,45.148,45.11,45.11,24000.0
2014-08-12 15:30:00,71.28,71.31,71.26,71.3,35400.0,45.11,45.129,45.0973,45.1226,35400.0
2014-08-12 15:35:00,71.3,71.36,71.29,71.34,69300.0,45.1226,45.1606,45.1163,45.148,69300.0
2014-08-12 15:40:00,71.34,71.38,71.32,71.33,53500.0,45.148,45.1733,45.1353,45.1416,53500.0
2014-08-12 15:45:00,71.32,71.38,71.31,71.34,88100.0,45.1353,45.1733,45.129,45.148,88100.0
2014-08-12 15:50:00,71.34,71.36,71.33,71.34,81700.0,45.148,45.1606,45.1416,45.148,81700.0
2014-08-12 15:55:00,71.34,71.42,71.33,71.38,130100.0,45.148,45.1986,45.1416,45.1733,130100.0
2014-08-13 09:30:00,70.8,71.03,70.58,70.79,75400.0,45.3084,45.4556,45.1676,45.302,75400.0
2014-08-13 09:35:00,70.78,70.81,70.67,70.7,43800.0,45.2956,45.3148,45.2252,45.2444,43800.0
2014-08-13 09:40:00,70.68,70.8,70.68,70.72,11400.0,45.2316,45.3084,45.2316,45.2572,11400.0
2014-08-13 09:45:00,70.71,70.72,70.6,70.66,20300.0,45.2508,45.2572,45.1804,45.2188,20300.0
2014-08-13 09:50:00,70.64,70.72,70.64,70.67,16600.0,45.206,45.2572,45.206,45.2252,16600.0
2014-08-13 09:55:00,70.66,70.69,70.6,70.6,10900.0,45.2188,45.238,45.1804,45.1804,10900.0
2014-08-13 10:00:00,70.6,70.6,70.48,70.58,38300.0,45.1804,45.1804,45.1036,45.1676,38300.0
2014-08-13 10:05:00,70.58,70.6,70.48,70.48,31200.0,45.1676,45.1804,45.1036,45.1036,31200.0
2014-08-13 10:10:00,70.48,70.5,70.45,70.46,16000.0,45.1036,45.1164,45.0844,45.0908,16000.0
2014-08-13 10:15:00,70.48,70.55,70.46,70.51,20100.0,45.1036,45.1484,45.0908,45.1228,20100.0
2014-08-13 10:20:00,70.5,70.54,70.46,70.5,12100.0,45.1164,45.142,45.0908,45.1164,12100.0
2014-08-13 10:25:00,70.5,70.53,70.47,70.52,18700.0,45.1164,45.1356,45.0972,45.1292,18700.0
2014-08-13 10:30:00,70.5,70.54,70.48,70.51,20400.0,45.1164,45.142,45.1036,45.1228,20400.0
2014-08-13 10:35:00,70.51,70.54,70.48,70.54,25100.0,45.1228,45.142,45.1036,45.142,25100.0
2014-08-13 10:40:00,70.55,70.58,70.49,70.5,30300.0,45.1484,45.1676,45.11,45.1164,30300.0
2014-08-13 10:45:00,70.5,70.56,70.45,70.47,56000.0,45.1164,45.1548,45.0844,45.0972,56000.0
2014-08-13 10:50:00,70.47,70.5,70.42,70.5,24100.0,45.0972,45.1164,45.0652,45.1164,24100.0
2014-08-13 10:55:00,70.5,70.59,70.5,70.59,33700.0,45.1164,45.174,45.1164,45.174,33700.0
2014-08-13 11:00:00,70.59,70.78,70.59,70.71,37900.0,45.174,45.2956,45.174,45.2508,37900.0
2014-08-13 11:05:00,70.72,70.91,70.71,70.9,35500.0,45.2572,45.3788,45.2508,45.3724,35500.0
2014-08-13 11:10:00,70.91,70.97,70.88,70.95,35100.0,45.3788,45.4172,45.3596,45.4044,35100.0
2014-08-13 11:15:00,70.94,70.95,70.84,70.91,13600.0,45.398,45.4044,45.334,45.3788,13600.0
2014-08-13 11:20:00,70.92,70.94,70.78,70.85,16100.0,45.3852,45.398,45.2956,45.3404,16100.0
2014-08-13 11:25:00,70.85,70.97,70.85,70.93,29100.0,45.3404,45.4172,45.3404,45.3916,29100.0
2014-08-13 11:30:00,70.94,71.0,70.89,70.97,20400.0,45.398,45.4364,45.366,45.4172,20400.0
2014-08-13 11:35:00,70.96,70.97,70.86,70.86,20100.0,45.4108,45.4172,45.3468,45.3468,20100.0
2014-08-13 11:40:00,70.86,70.91,70.84,70.9,20300.0,45.3468,45.3788,45.334,45.3724,20300.0
2014-08-13 11:45:00,70.9,70.97,70.88,70.97,13600.0,45.3724,45.4172,45.3596,45.4172,13600.0
2014-08-13 11:50:00,70.97,70.97,70.85,70.94,12800.0,45.4172,45.4172,45.3404,45.398,12800.0
2014-08-13 11:55:00,70.95,70.96,70.92,70.95,11800.0,45.4044,45.4108,45.3852,45.4044,11800.0
2014-08-13 12:00:00,70.96,71.09,70.96,71.08,19800.0,45.4108,45.494,45.4108,45.4876,19800.0
2014-08-13 12:05:00,71.08,71.09,71.02,71.07,7400.0,45.4876,45.494,45.4492,45.4812,7400.0
2014-08-13 12:10:00,71.06,71.08,70.98,71.07,16000.0,45.4748,45.4876,45.4236,45.4812,16000.0
2014-08-13 12:15:00,71.07,71.07,71.03,71.06,12700.0,45.4812,45.4812,45.4556,45.4748,12700.0
2014-08-13 12:20:00,71.05,71.1,70.98,71.09,16200.0,45.4684,45.5004,45.4236,45.494,16200.0
2014-08-13 12:25:00,71.08,71.12,71.07,71.11,8800.0,45.4876,45.5132,45.4812,45.5068,8800.0
2014-08-13 12:30:00,71.12,71.12,71.03,71.04,9800.0,45.5132,45.5132,45.4556,45.462,9800.0
2014-08-13 12:35:00,71.04,71.09,71.02,71.03,13700.0,45.462,45.494,45.4492,45.4556,13700.0
2014-08-13 12:40:00,71.02,71.05,70.98,71.01,12600.0,45.4492,45.4684,45.4236,45.4428,12600.0
2014-08-13 12:45:00,71.0,71.07,70.99,71.04,12000.0,45.4364,45.4812,45.43,45.462,12000.0
2014-08-13 12:50:00,71.02,71.04,70.99,71.02,7400.0,45.4492,45.462,45.43,45.4492,7400.0
2014-08-13 12:55:00,71.02,71.05,70.99,70.99,26400.0,45.4492,45.4684,45.43,45.43,26400.0
2014-08-13 13:00:00,71.0,71.03,70.95,70.95,11600.0,45.4364,45.4556,45.4044,45.4044,11600.0
2014-08-13 13:05:00,70.94,70.97,70.92,70.95,8300.0,45.398,45.4172,45.3852,45.4044,8300.0
2014-08-13 13:10:00,70.95,70.99,70.91,70.93,12600.0,45.4044,45.43,45.3788,45.3916,12600.0
2014-08-13 13:15:00,70.93,70.97,70.93,70.93,7900.0,45.3916,45.4172,45.3916,45.3916,7900.0
2014-08-13 13:20:00,70.93,71.0,70.93,70.99,10000.0,45.3916,45.4364,45.3916,45.43,10000.0
2014-08-13 13:25:00,70.99,71.01,70.94,70.95,15600.0,45.43,45.4428,45.398,45.4044,15600.0
2014-08-13 13:30:00,70.95,70.97,70.89,70.89,28300.0,45.4044,45.4172,45.366,45.366,28300.0
2014-08-13 13:35:00,70.89,70.95,70.89,70.94,15100.0,45.366,45.4044,45.366,45.398,15100.0
2014-08-13 13:40:00,70.96,71.02,70.96,71.01,13700.0,45.4108,45.4492,45.4108,45.4428,13700.0
2014-08-13 13:45:00,71.0,71.04,71.0,71.01,12300.0,45.4364,45.462,45.4364,45.4428,12300.0
2014-08-13 13:50:00,71.01,71.06,70.95,71.03,20400.0,45.4428,45.4748,45.4044,45.4556,20400.0
2014-08-13 13:55:00,71.03,71.04,70.99,71.04,10700.0,45.4556,45.462,45.43,45.462,10700.0
2014-08-13 14:00:00,71.03,71.06,71.03,71.05,12200.0,45.4556,45.4748,45.4556,45.4684,12200.0
2014-08-13 14:05:00,71.04,71.05,70.95,70.96,15800.0,45.462,45.4684,45.4044,45.4108,15800.0
2014-08-13 14:10:00,70.97,70.97,70.9,70.91,13500.0,45.4172,45.4172,45.3724,45.3788,13500.0
2014-08-13 14:15:00,70.91,70.92,70.85,70.85,14500.0,45.3788,45.3852,45.3404,45.3404,14500.0
2014-08-13 14:20:00,70.84,70.89,70.84,70.87,10200.0,45.334,45.366,45.334,45.3532,10200.0
2014-08-13 14:25:00,70.85,70.85,70.8,70.81,16100.0,45.3404,45.3404,45.3084,45.3148,16100.0
2014-08-13 14:30:00,70.81,70.81,70.78,70.79,14400.0,45.3148,45.3148,45.2956,45.302,14400.0
2014-08-13 14:35:00,70.78,70.85,70.78,70.83,32500.0,45.2956,45.3404,45.2956,45.3276,32500.0
2014-08-13 14:40:00,70.83,70.84,70.78,70.81,25400.0,45.3276,45.334,45.2956,45.3148,25400.0
2014-08-13 14:45:00,70.83,70.83,70.79,70.81,11000.0,45.3276,45.3276,45.302,45.3148,11000.0
2014-08-13 14:50:00,70.81,70.83,70.77,70.83,35400.0,45.3148,45.3276,45.2892,45.3276,35400.0
2014-08-13 14:55:00,70.83,70.84,70.77,70.77,23900.0,45.3276,45.334,45.2892,45.2892,23900.0
2014-08-13 15:00:00,70.77,70.8,70.77,70.8,14700.0,45.2892,45.3084,45.2892,45.3084,14700.0
2014-08-13 15:05:00,70.8,70.81,70.77,70.78,25000.0,45.3084,45.3148,45.2892,45.2956,25000.0
2014-08-13 15:10:00,70.78,70.81,70.77,70.8,22000.0,45.2956,45.3148,45.2892,45.3084,22000.0
2014-08-13 15:15:00,70.81,70.82,70.78,70.78,19400.0,45.3148,45.3212,45.2956,45.2956,19400.0
2014-08-13 15:20:00,70.78,70.83,70.78,70.83,26000.0,45.2956,45.3276,45.2956,45.3276,26000.0
2014-08-13 15:25:00,70.84,70.86,70.81,70.84,29900.0,45.334,45.3468,45.3148,45.334,29900.0
2014-08-13 15:30:00,70.84,70.84,70.81,70.83,17300.0,45.334,45.334,45.3148,45.3276,17300.0
2014-08-13 15:35:00,70.83,70.84,70.79,70.79,24300.0,45.3276,45.334,45.302,45.302,24300.0
2014-08-13 15:40:00,70.79,70.91,70.79,70.9,26000.0,45.302,45.3788,45.302,45.3724,26000.0
2014-08-13 15:45:00,70.9,70.92,70.88,70.89,43600.0,45.3724,45.3852,45.3596,45.366,43600.0
2014-08-13 15:50:00,70.89,70.92,70.87,70.91,70900.0,45.366,45.3852,45.3532,45.3788,70900.0
2014-08-13 15:55:00,70.91,70.93,70.89,70.93,123600.0,45.3788,45.3916,45.366,45.3916,123600.0
2014-08-14 09:30:00,70.96,71.23,70.96,71.14,68600.0,45.4108,45.5836,45.4108,45.526,68600.0
2014-08-14 09:35:00,71.14,71.16,71.09,71.1,19200.0,45.526,45.5388,45.494,45.5004,19200.0
2014-08-14 09:40:00,71.09,71.14,71.05,71.08,24200.0,45.494,45.526,45.4684,45.4876,24200.0
2014-08-14 09:45:00,71.07,71.12,71.04,71.11,18200.0,45.4812,45.5132,45.462,45.5068,18200.0
2014-08-14 09:50:00,71.1,71.18,71.06,71.13,20900.0,45.5004,45.5516,45.4748,45.5196,20900.0
2014-08-14 09:55:00,71.12,71.14,71.08,71.1,50400.0,45.5132,45.526,45.4876,45.5004,50400.0
2014-08-14 10:00:00,71.09,71.17,71.08,71.11,39300.0,45.494,45.5452,45.4876,45.5068,39300.0
2014-08-14 10:05:00,71.12,71.17,71.12,71.16,26400.0,45.5132,45.5452,45.5132,45.5388,26400.0
2014-08-14 10:10:00,71.16,71.25,71.16,71.25,30000.0,45.5388,45.5964,45.5388,45.5964,30000.0
2014-08-14 10:15:00,71.25,71.3,71.25,71.29,51400.0,45.5964,45.6284,45.5964,45.622,51400.0
2014-08-14 10:20:00,71.29,71.36,71.28,71.35,24800.0,45.622,45.6668,45.6156,45.6604,24800.0
2014-08-14 10:25:00,71.33,71.39,71.33,71.39,33500.0,45.6476,45.686,45.6476,45.686,33500.0
2014-08-14 10:30:00,71.39,71.5,71.38,71.5,31400.0,45.686,45.7564,45.6796,45.7564,31400.0
2014-08-14 10:35:00,71.5,71.55,71.48,71.51,41800.0,45.7564,45.7884,45.7436,45.7628,41800.0
2014-08-14 10:40:00,71.51,71.51,71.4,71.43,33000.0,45.7628,45.7628,45.6924,45.7116,33000.0
2014-08-14 10:45:00,71.44,71.5,71.43,71.49,15400.0,45.718,45.7564,45.7116,45.75,15400.0
2014-08-14 10:50:00,71.48,71.49,71.33,71.35,38600.0,45.7436,45.75,45.6476,45.6604,38600.0
2014-08-14 10:55:00,71.36,71.42,71.34,71.38,19200.0,45.6668,45.7052,45.654,45.6796,19200.0
2014-08-14 11:00:00,71.38,71.43,71.35,71.43,11200.0,45.6796,45.7116,45.6604,45.7116,11200.0
2014-08-14 11:05:00,71.42,71.5,71.4,71.5,35500.0,45.7052,45.7564,45.6924,45.7564,35500.0
2014-08-14 11:10:00,71.5,71.55,71.5,71.54,25400.0,45.7564,45.7884,45.7564,45.782,25400.0
2014-08-14 11:15:00,71.54,71.6,71.51,71.6,21000.0,45.782,45.8204,45.7628,45.8204,21000.0
2014-08-14 11:20:00,71.59,71.6,71.56,71.59,27600.0,45.814,45.8204,45.7948,45.814,27600.0
2014-08-14 11:25:00,71.59,71.6,71.55,71.55,19400.0,45.814,45.8204,45.7884,45.7884,19400.0
2014-08-14 11:30:00,71.55,71.59,71.5,71.57,21600.0,45.7884,45.814,45.7564,45.8012,21600.0
2014-08-14 11:35:00,71.56,71.58,71.52,71.52,36200.0,45.7948,45.8076,45.7692,45.7692,36200.0
2014-08-14 11:40:00,71.52,71.59,71.51,71.58,11600.0,45.7692,45.814,45.7628,45.8076,11600.0
2014-08-14 11:45:00,71.58,71.62,71.57,71.62,38400.0,45.8076,45.8332,45.8012,45.8332,38400.0
2014-08-14 11:50:00,71.62,71.64,71.59,71.62,64200.0,45.8332,45.846,45.814,45.8332,64200.0
2014-08-14 11:55:00,71.63,71.68,71.62,71.68,12600.0,45.8396,45.8716,45.8332,45.8716,12600.0
2014-08-14 12:00:00,71.68,71.74,71.68,71.72,31800.0,45.8716,45.91,45.8716,45.8972,31800.0
2014-08-14 12:05:00,71.72,71.73,71.65,71.67,16000.0,45.8972,45.9036,45.8524,45.8652,16000.0
2014-08-14 12:10:00,71.66,71.67,71.64,71.66,14600.0,45.8588,45.8652,45.846,45.8588,14600.0
2014-08-14 12:15:00,71.67,71.67,71.59,71.59,21900.0,45.8652,45.8652,45.814,45.814,21900.0
2014-08-14 12:20:00,71.59,71.6,71.57,71.57,16900.0,45.814,45.8204,45.8012,45.8012,16900.0
2014-08-14 12:25:00,71.57,71.62,71.57,71.62,8200.0,45.8012,45.8332,45.8012,45.8332,8200.0
2014-08-14 12:30:00,71.61,71.62,71.58,71.59,14000.0,45.8268,45.8332,45.8076,45.814,14000.0
2014-08-14 12:35:00,71.59,71.59,71.57,71.58,6600.0,45.814,45.814,45.8012,45.8076,6600.0
2014-08-14 12:40:00,71.58,71.6,71.57,71.6,8300.0,45.8076,45.8204,45.8012,45.8204,8300.0
2014-08-14 12:45:00,71.59,71.62,71.58,71.62,9600.0,45.814,45.8332,45.8076,45.8332,9600.0
2014-08-14 12:50:00,71.62,71.68,71.62,71.67,17900.0,45.8332,45.8716,45.8332,45.8652,17900.0
2014-08-14 12:55:00,71.67,71.71,71.67,71.69,14500.0,45.8652,45.8908,45.8652,45.878,14500.0
2014-08-14 13:00:00,71.69,71.7,71.68,71.68,22600.0,45.878,45.8844,45.8716,45.8716,22600.0
2014-08-14 13:05:00,71.67,71.68,71.66,71.67,7300.0,45.8652,45.8716,45.8588,45.8652,7300.0
2014-08-14 13:10:00,71.68,71.77,71.68,71.77,33900.0,45.8716,45.9292,45.8716,45.9292,33900.0
2014-08-14 13:15:00,71.77,71.82,71.77,71.81,30600.0,45.9292,45.9612,45.9292,45.9548,30600.0
2014-08-14 13:20:00,71.82,71.84,71.81,71.84,15200.0,45.9612,45.974,45.9548,45.974,15200.0
2014-08-14 13:25:00,71.83,71.84,71.8,71.84,27700.0,45.9676,45.974,45.9484,45.974,27700.0
2014-08-14 13:30:00,71.83,71.85,71.82,71.84,22100.0,45.9676,45.9804,45.9612,45.974,22100.0
2014-08-14 13:35:00,71.86,71.87,71.84,71.85,18500.0,45.9868,45.9932,45.974,45.9804,18500.0
2014-08-14 13:40:00,71.85,71.86,71.84,71.84,17800.0,45.9804,45.9868,45.974,45.974,17800.0
2014-08-14 13:45:00,71.85,71.86,71.83,71.86,47700.0,45.9804,45.9868,45.9676,45.9868,47700.0
2014-08-14 13:50:00,71.85,71.88,71.85,71.87,24700.0,45.9804,45.9996,45.9804,45.9932,24700.0
2014-08-14 13:55:00,71.87,71.91,71.87,71.9,34600.0,45.9932,46.0188,45.9932,46.0124,34600.0
2014-08-14 14:00:00,71.9,71.95,71.9,71.92,39000.0,46.0124,46.0444,46.0124,46.0252,39000.0
2014-08-14 14:05:00,71.92,71.94,71.89,71.94,26000.0,46.0252,46.038,46.006,46.038,26000.0
2014-08-14 14:10:00,71.94,71.97,71.91,71.95,66700.0,46.038,46.0572,46.0188,46.0444,66700.0
2014-08-14 14:15:00,71.95,71.96,71.91,71.91,30700.0,46.0444,46.0508,46.0188,46.0188,30700.0
2014-08-14 14:20:00,71.91,71.94,71.9,71.94,23300.0,46.0188,46.038,46.0124,46.038,23300.0
2014-08-14 14:25:00,71.94,71.97,71.94,71.94,25500.0,46.038,46.0572,46.038,46.038,25500.0
2014-08-14 14:30:00,71.94,72.0,71.94,72.0,45200.0,46.038,46.0764,46.038,46.0764,45200.0
2014-08-14 14:35:00,71.99,72.04,71.99,72.04,32300.0,46.07,46.102,46.07,46.102,32300.0
2014-08-14 14:40:00,72.03,72.06,72.0,72.0,42300.0,46.0956,46.1148,46.0764,46.0764,42300.0
2014-08-14 14:45:00,72.0,72.02,71.97,71.97,17300.0,46.0764,46.0892,46.0572,46.0572,17300.0
2014-08-14 14:50:00,71.97,72.0,71.95,71.99,26400.0,46.0572,46.0764,46.0444,46.07,26400.0
2014-08-14 14:55:00,71.99,71.99,71.97,71.98,14800.0,46.07,46.07,46.0572,46.0636,14800.0
2014-08-14 15:00:00,71.97,72.04,71.97,72.04,28800.0,46.0572,46.102,46.0572,46.102,28800.0
2014-08-14 15:05:00,72.03,72.08,72.03,72.06,49700.0,46.0956,46.1276,46.0956,46.1148,49700.0
2014-08-14 15:10:00,72.06,72.08,72.06,72.07,25900.0,46.1148,46.1276,46.1148,46.1212,25900.0
2014-08-14 15:15:00,72.07,72.08,72.03,72.03,41100.0,46.1212,46.1276,46.0956,46.0956,41100.0
2014-08-14 15:20:00,72.04,72.07,72.04,72.07,27500.0,46.102,46.1212,46.102,46.1212,27500.0
2014-08-14 15:25:00,72.06,72.07,72.05,72.06,25500.0,46.1148,46.1212,46.1084,46.1148,25500.0
2014-08-14 15:30:00,72.05,72.07,72.01,72.03,122400.0,46.1084,46.1212,46.0828,46.0956,122400.0
2014-08-14 15:35:00,72.04,72.04,71.93,71.94,32300.0,46.102,46.102,46.0316,46.038,32300.0
2014-08-14 15:40:00,71.93,71.96,71.93,71.94,42600.0,46.0316,46.0508,46.0316,46.038,42600.0
2014-08-14 15:45:00,71.94,71.98,71.94,71.98,84600.0,46.038,46.0636,46.038,46.0636,84600.0
2014-08-14 15:50:00,71.97,72.04,71.97,72.03,97700.0,46.0572,46.102,46.0572,46.0956,97700.0
2014-08-14 15:55:00,72.03,72.1,72.02,72.07,192900.0,46.0956,46.1404,46.0892,46.1212,192900.0
2014-08-15 09:30:00,71.88,72.2,71.85,72.17,332100.0,45.9996,46.2043,45.9804,46.1852,332100.0
2014-08-15 09:35:00,72.17,72.57,72.15,72.5,37100.0,46.1852,46.4411,46.1724,46.3963,37100.0
2014-08-15 09:40:00,72.5,72.59,72.31,72.49,78300.0,46.3963,46.4539,46.2747,46.3899,78300.0
2014-08-15 09:45:00,72.49,72.57,72.47,72.53,57700.0,46.3899,46.4411,46.3771,46.4155,57700.0
2014-08-15 09:50:00,72.53,72.58,72.42,72.5,69500.0,46.4155,46.4475,46.3451,46.3963,69500.0
2014-08-15 09:55:00,72.48,72.53,72.44,72.53,57400.0,46.3835,46.4155,46.3579,46.4155,57400.0
2014-08-15 10:00:00,72.52,72.67,72.5,72.58,65000.0,46.4091,46.5051,46.3963,46.4475,65000.0
2014-08-15 10:05:00,72.58,72.58,72.41,72.41,51300.0,46.4475,46.4475,46.3387,46.3387,51300.0
2014-08-15 10:10:00,72.4,72.59,72.39,72.55,96100.0,46.3323,46.4539,46.3259,46.4283,96100.0
2014-08-15 10:15:00,72.56,72.69,72.52,72.65,111100.0,46.4347,46.5179,46.4091,46.4923,111100.0
2014-08-15 10:20:00,72.67,72.67,72.56,72.63,34800.0,46.5051,46.5051,46.4347,46.4795,34800.0
2014-08-15 10:25:00,72.62,72.68,72.61,72.65,25800.0,46.4731,46.5115,46.4667,46.4923,25800.0
2014-08-15 10:30:00,72.65,72.7,72.63,72.65,19800.0,46.4923,46.5243,46.4795,46.4923,19800.0
2014-08-15 10:35:00,72.65,72.66,72.57,72.58,20300.0,46.4923,46.4987,46.4411,46.4475,20300.0
2014-08-15 10:40:00,72.58,72.58,72.42,72.43,54000.0,46.4475,46.4475,46.3451,46.3515,54000.0
2014-08-15 10:45:00,72.41,72.47,72.34,72.4,26500.0,46.3387,46.3771,46.2939,46.3323,26500.0
2014-08-15 10:50:00,72.38,72.4,72.2,72.25,21200.0,46.3195,46.3323,46.2043,46.2363,21200.0
2014-08-15 10:55:00,72.24,72.27,71.98,72.27,29800.0,46.2299,46.2491,46.0636,46.2491,29800.0
2014-08-15 11:00:00,72.24,72.37,72.19,72.22,38100.0,46.2299,46.3131,46.1979,46.2171,38100.0
2014-08-15 11:05:00,72.2,72.25,72.14,72.21,31000.0,46.2043,46.2363,46.166,46.2107,31000.0
2014-08-15 11:10:00,72.2,72.35,72.19,72.25,17400.0,46.2043,46.3003,46.1979,46.2363,17400.0
2014-08-15 11:15:00,72.26,72.33,72.23,72.27,12600.0,46.2427,46.2875,46.2235,46.2491,12600.0
2014-08-15 11:20:00,72.27,72.27,72.17,72.17,15900.0,46.2491,46.2491,46.1852,46.1852,15900.0
2014-08-15 11:25:00,72.16,72.21,72.13,72.17,22500.0,46.1788,46.2107,46.1596,46.1852,22500.0
2014-08-15 11:30:00,72.14,72.18,72.03,72.03,58200.0,46.166,46.1916,46.0956,46.0956,58200.0
2014-08-15 11:35:00,72.03,72.26,72.01,72.26,68500.0,46.0956,46.2427,46.0828,46.2427,68500.0
2014-08-15 11:40:00,72.24,72.24,72.13,72.14,20300.0,46.2299,46.2299,46.1596,46.166,20300.0
2014-08-15 11:45:00,72.16,72.19,72.05,72.19,22600.0,46.1788,46.1979,46.1084,46.1979,22600.0
2014-08-15 11:50:00,72.17,72.18,71.92,71.93,33700.0,46.1852,46.1916,46.0252,46.0316,33700.0
2014-08-15 11:55:00,71.92,72.07,71.91,72.04,9500.0,46.0252,46.1212,46.0188,46.102,9500.0
2014-08-15 12:00:00,72.06,72.1,71.98,72.1,15900.0,46.1148,46.1404,46.0636,46.1404,15900.0
2014-08-15 12:05:00,72.11,72.18,72.09,72.17,17700.0,46.1468,46.1916,46.134,46.1852,17700.0
2014-08-15 12:10:00,72.17,72.17,72.05,72.07,15600.0,46.1852,46.1852,46.1084,46.1212,15600.0
2014-08-15 12:15:00,72.07,72.09,72.01,72.06,9500.0,46.1212,46.134,46.0828,46.1148,9500.0
2014-08-15 12:20:00,72.08,72.09,71.98,72.06,11800.0,46.1276,46.134,46.0636,46.1148,11800.0
2014-08-15 12:25:00,72.12,72.2,72.1,72.17,15300.0,46.1532,46.2043,46.1404,46.1852,15300.0
2014-08-15 12:30:00,72.2,72.22,72.11,72.14,12400.0,46.2043,46.2171,46.1468,46.166,12400.0
2014-08-15 12:35:00,72.14,72.25,72.13,72.24,11400.0,46.166,46.2363,46.1596,46.2299,11400.0
2014-08-15 12:40:00,72.26,72.31,72.26,72.3,8200.0,46.2427,46.2747,46.2427,46.2683,8200.0
2014-08-15 12:45:00,72.28,72.32,72.24,72.25,9800.0,46.2555,46.2811,46.2299,46.2363,9800.0
2014-08-15 12:50:00,72.25,72.28,72.19,72.28,8600.0,46.2363,46.2555,46.1979,46.2555,8600.0
2014-08-15 12:55:00,72.3,72.31,72.22,72.22,4500.0,46.2683,46.2747,46.2171,46.2171,4500.0
2014-08-15 13:00:00,72.22,72.23,72.1,72.13,8400.0,46.2171,46.2235,46.1404,46.1596,8400.0
2014-08-15 13:05:00,72.13,72.25,72.13,72.21,4900.0,46.1596,46.2363,46.1596,46.2107,4900.0
2014-08-15 13:10:00,72.22,72.36,72.22,72.29,14100.0,46.2171,46.3067,46.2171,46.2619,14100.0
2014-08-15 13:15:00,72.29,72.35,72.27,72.31,6200.0,46.2619,46.3003,46.2491,46.2747,6200.0
2014-08-15 13:20:00,72.31,72.33,72.27,72.32,4800.0,46.2747,46.2875,46.2491,46.2811,4800.0
2014-08-15 13:25:00,72.32,72.32,72.28,72.29,7900.0,46.2811,46.2811,46.2555,46.2619,7900.0
2014-08-15 13:30:00,72.3,72.3,72.17,72.19,22500.0,46.2683,46.2683,46.1852,46.1979,22500.0
2014-08-15 13:35:00,72.19,72.21,72.12,72.16,12900.0,46.1979,46.2107,46.1532,46.1788,12900.0
2014-08-15 13:40:00,72.17,72.22,72.17,72.18,6000.0,46.1852,46.2171,46.1852,46.1916,6000.0
2014-08-15 13:45:00,72.17,72.18,72.13,72.13,5700.0,46.1852,46.1916,46.1596,46.1596,5700.0
2014-08-15 13:50:00,72.12,72.13,72.0,72.07,14300.0,46.1532,46.1596,46.0764,46.1212,14300.0
2014-08-15 13:55:00,72.06,72.1,72.03,72.06,9100.0,46.1148,46.1404,46.0956,46.1148,9100.0
2014-08-15 14:00:00,72.07,72.15,72.07,72.11,13900.0,46.1212,46.1724,46.1212,46.1468,13900.0
2014-08-15 14:05:00,72.12,72.17,72.11,72.14,11600.0,46.1532,46.1852,46.1468,46.166,11600.0
2014-08-15 14:10:00,72.14,72.18,72.1,72.18,15300.0,46.166,46.1916,46.1404,46.1916,15300.0
2014-08-15 14:15:00,72.17,72.2,72.12,72.19,7100.0,46.1852,46.2043,46.1532,46.1979,7100.0
2014-08-15 14:20:00,72.17,72.28,72.15,72.28,22100.0,46.1852,46.2555,46.1724,46.2555,22100.0
2014-08-15 14:25:00,72.29,72.31,72.28,72.3,11200.0,46.2619,46.2747,46.2555,46.2683,11200.0
2014-08-15 14:30:00,72.3,72.32,72.24,72.24,17600.0,46.2683,46.2811,46.2299,46.2299,17600.0
2014-08-15 14:35:00,72.24,72.25,72.2,72.21,5800.0,46.2299,46.2363,46.2043,46.2107,5800.0
2014-08-15 14:40:00,72.2,72.25,72.19,72.23,14800.0,46.2043,46.2363,46.1979,46.2235,14800.0
2014-08-15 14:45:00,72.22,72.22,72.2,72.21,11200.0,46.2171,46.2171,46.2043,46.2107,11200.0
2014-08-15 14:50:00,72.22,72.22,72.18,72.19,11700.0,46.2171,46.2171,46.1916,46.1979,11700.0
2014-08-15 14:55:00,72.2,72.2,72.15,72.15,16700.0,46.2043,46.2043,46.1724,46.1724,16700.0
2014-08-15 15:00:00,72.15,72.2,72.12,72.14,16100.0,46.1724,46.2043,46.1532,46.166,16100.0
2014-08-15 15:05:00,72.13,72.15,72.09,72.15,20800.0,46.1596,46.1724,46.134,46.1724,20800.0
2014-08-15 15:10:00,72.14,72.15,72.08,72.09,19100.0,46.166,46.1724,46.1276,46.134,19100.0
2014-08-15 15:15:00,72.08,72.11,72.06,72.08,24900.0,46.1276,46.1468,46.1148,46.1276,24900.0
2014-08-15 15:20:00,72.08,72.09,72.03,72.04,28500.0,46.1276,46.134,46.0956,46.102,28500.0
2014-08-15 15:25:00,72.04,72.07,72.02,72.05,20200.0,46.102,46.1212,46.0892,46.1084,20200.0
2014-08-15 15:30:00,72.06,72.14,72.06,72.14,40700.0,46.1148,46.166,46.1148,46.166,40700.0
2014-08-15 15:35:00,72.15,72.2,72.1,72.1,37900.0,46.1724,46.2043,46.1404,46.1404,37900.0
2014-08-15 15:40:00,72.1,72.16,72.1,72.15,26900.0,46.1404,46.1788,46.1404,46.1724,26900.0
2014-08-15 15:45:00,72.14,72.17,72.11,72.11,58300.0,46.166,46.1852,46.1468,46.1468,58300.0
2014-08-15 15:50:00,72.12,72.2,72.09,72.18,62900.0,46.1532,46.2043,46.134,46.1916,62900.0
2014-08-15 15:55:00,72.19,72.19,72.08,72.1,103800.0,46.1979,46.1979,46.1276,46.1404,103800.0
2014-08-18 09:30:00,72.3,72.65,72.25,72.53,60000.0,46.2683,46.4923,46.2363,46.4155,60000.0
2014-08-18 09:35:00,72.47,72.52,72.28,72.29,25700.0,46.3771,46.4091,46.2555,46.2619,25700.0
2014-08-18 09:40:00,72.28,72.29,72.14,72.23,15900.0,46.2555,46.2619,46.166,46.2235,15900.0
2014-08-18 09:45:00,72.19,72.36,72.19,72.29,29100.0,46.1979,46.3067,46.1979,46.2619,29100.0
2014-08-18 09:50:00,72.27,72.27,72.18,72.2,18400.0,46.2491,46.2491,46.1916,46.2043,18400.0
2014-08-18 09:55:00,72.2,72.31,72.17,72.24,21600.0,46.2043,46.2747,46.1852,46.2299,21600.0
2014-08-18 10:00:00,72.26,72.41,72.25,72.36,28900.0,46.2427,46.3387,46.2363,46.3067,28900.0
2014-08-18 10:05:00,72.37,72.37,72.25,72.25,8800.0,46.3131,46.3131,46.2363,46.2363,8800.0
2014-08-18 10:10:00,72.25,72.29,72.19,72.19,16100.0,46.2363,46.2619,46.1979,46.1979,16100.0
2014-08-18 10:15:00,72.19,72.27,72.19,72.23,9200.0,46.1979,46.2491,46.1979,46.2235,9200.0
2014-08-18 10:20:00,72.23,72.25,72.19,72.23,6900.0,46.2235,46.2363,46.1979,46.2235,6900.0
2014-08-18 10:25:00,72.23,72.33,72.22,72.25,16800.0,46.2235,46.2875,46.2171,46.2363,16800.0
2014-08-18 10:30:00,72.25,72.28,72.2,72.25,10100.0,46.2363,46.2555,46.2043,46.2363,10100.0
2014-08-18 10:35:00,72.24,72.34,72.23,72.32,22700.0,46.2299,46.2939,46.2235,46.2811,22700.0
2014-08-18 10:40:00,72.32,72.44,72.3,72.42,43300.0,46.2811,46.3579,46.2683,46.3451,43300.0
2014-08-18 10:45:00,72.44,72.53,72.41,72.44,24300.0,46.3579,46.4155,46.3387,46.3579,24300.0
2014-08-18 10:50:00,72.44,72.47,72.38,72.44,9900.0,46.3579,46.3771,46.3195,46.3579,9900.0
2014-08-18 10:55:00,72.44,72.51,72.43,72.45,9700.0,46.3579,46.4027,46.3515,46.3643,9700.0
2014-08-18 11:00:00,72.44,72.44,72.36,72.43,8700.0,46.3579,46.3579,46.3067,46.3515,8700.0
2014-08-18 11:05:00,72.43,72.47,72.39,72.45,15400.0,46.3515,46.3771,46.3259,46.3643,15400.0
2014-08-18 11:10:00,72.44,72.5,72.42,72.5,17300.0,46.3579,46.3963,46.3451,46.3963,17300.0
2014-08-18 11:15:00,72.5,72.5,72.44,72.44,10700.0,46.3963,46.3963,46.3579,46.3579,10700.0
2014-08-18 11:20:00,72.44,72.47,72.41,72.47,11400.0,46.3579,46.3771,46.3387,46.3771,11400.0
2014-08-18 11:25:00,72.46,72.49,72.42,72.44,12100.0,46.3707,46.3899,46.3451,46.3579,12100.0
2014-08-18 11:30:00,72.44,72.46,72.4,72.41,9100.0,46.3579,46.3707,46.3323,46.3387,9100.0
2014-08-18 11:35:00,72.42,72.46,72.39,72.46,9000.0,46.3451,46.3707,46.3259,46.3707,9000.0
2014-08-18 11:40:00,72.46,72.46,72.4,72.4,7500.0,46.3707,46.3707,46.3323,46.3323,7500.0
2014-08-18 11:45:00,72.39,72.39,72.32,72.35,18000.0,46.3259,46.3259,46.2811,46.3003,18000.0
2014-08-18 11:50:00,72.36,72.38,72.33,72.37,12600.0,46.3067,46.3195,46.2875,46.3131,12600.0
2014-08-18 11:55:00,72.36,72.38,72.31,72.36,9800.0,46.3067,46.3195,46.2747,46.3067,9800.0
2014-08-18 12:00:00,72.37,72.43,72.35,72.42,22300.0,46.3131,46.3515,46.3003,46.3451,22300.0
2014-08-18 12:05:00,72.43,72.44,72.4,72.43,8500.0,46.3515,46.3579,46.3323,46.3515,8500.0
2014-08-18 12:10:00,72.41,72.47,72.41,72.44,6000.0,46.3387,46.3771,46.3387,46.3579,6000.0
2014-08-18 12:15:00,72.45,72.46,72.42,72.44,7300.0,46.3643,46.3707,46.3451,46.3579,7300.0
2014-08-18 12:20:00,72.43,72.46,72.4,72.45,9300.0,46.3515,46.3707,46.3323,46.3643,9300.0
2014-08-18 12:25:00,72.45,72.48,72.42,72.43,15900.0,46.3643,46.3835,46.3451,46.3515,15900.0
2014-08-18 12:30:00,72.42,72.45,72.4,72.41,18600.0,46.3451,46.3643,46.3323,46.3387,18600.0
2014-08-18 12:35:00,72.42,72.47,72.42,72.44,7500.0,46.3451,46.3771,46.3451,46.3579,7500.0
2014-08-18 12:40:00,72.44,72.47,72.42,72.42,7300.0,46.3579,46.3771,46.3451,46.3451,7300.0
2014-08-18 12:45:00,72.42,72.43,72.4,72.4,5600.0,46.3451,46.3515,46.3323,46.3323,5600.0
2014-08-18 12:50:00,72.4,72.42,72.38,72.39,13000.0,46.3323,46.3451,46.3195,46.3259,13000.0
2014-08-18 12:55:00,72.39,72.4,72.36,72.36,11000.0,46.3259,46.3323,46.3067,46.3067,11000.0
2014-08-18 13:00:00,72.37,72.38,72.32,72.32,12000.0,46.3131,46.3195,46.2811,46.2811,12000.0
2014-08-18 13:05:00,72.33,72.35,72.27,72.32,23100.0,46.2875,46.3003,46.2491,46.2811,23100.0
2014-08-18 13:10:00,72.33,72.33,72.25,72.27,21000.0,46.2875,46.2875,46.2363,46.2491,21000.0
2014-08-18 13:15:00,72.26,72.28,72.21,72.28,5600.0,46.2427,46.2555,46.2107,46.2555,5600.0
2014-08-18 13:20:00,72.27,72.29,72.23,72.23,13200.0,46.2491,46.2619,46.2235,46.2235,13200.0
2014-08-18 13:25:00,72.23,72.28,72.23,72.28,6600.0,46.2235,46.2555,46.2235,46.2555,6600.0
2014-08-18 13:30:00,72.28,72.29,72.24,72.25,17300.0,46.2555,46.2619,46.2299,46.2363,17300.0
2014-08-18 13:35:00,72.24,72.27,72.22,72.24,10700.0,46.2299,46.2491,46.2171,46.2299,10700.0
2014-08-18 13:40:00,72.23,72.26,72.22,72.25,8300.0,46.2235,46.2427,46.2171,46.2363,8300.0
2014-08-18 13:45:00,72.25,72.26,72.21,72.22,9300.0,46.2363,46.2427,46.2107,46.2171,9300.0
2014-08-18 13:50:00,72.22,72.23,72.18,72.18,17400.0,46.2171,46.2235,46.1916,46.1916,17400.0
2014-08-18 13:55:00,72.18,72.19,72.14,72.15,9800.0,46.1916,46.1979,46.166,46.1724,9800.0
2014-08-18 14:00:00,72.15,72.18,72.13,72.16,21000.0,46.1724,46.1916,46.1596,46.1788,21000.0
2014-08-18 14:05:00,72.17,72.19,72.13,72.13,16200.0,46.1852,46.1979,46.1596,46.1596,16200.0
2014-08-18 14:10:00,72.14,72.16,72.05,72.06,19300.0,46.166,46.1788,46.1084,46.1148,19300.0
2014-08-18 14:15:00,72.05,72.06,72.01,72.06,21800.0,46.1084,46.1148,46.0828,46.1148,21800.0
2014-08-18 14:20:00,72.05,72.07,72.02,72.03,17100.0,46.1084,46.1212,46.0892,46.0956,17100.0
2014-08-18 14:25:00,72.03,72.04,72.0,72.0,16700.0,46.0956,46.102,46.0764,46.0764,16700.0
2014-08-18 14:30:00,72.0,72.0,71.92,71.94,15000.0,46.0764,46.0764,46.0252,46.038,15000.0
2014-08-18 14:35:00,71.94,71.97,71.93,71.95,15400.0,46.038,46.0572,46.0316,46.0444,15400.0
2014-08-18 14:40:00,71.94,71.97,71.92,71.97,13200.0,46.038,46.0572,46.0252,46.0572,13200.0
2014-08-18 14:45:00,71.97,71.98,71.93,71.93,31500.0,46.0572,46.0636,46.0316,46.0316,31500.0
2014-08-18 14:50:00,71.93,71.98,71.92,71.97,21400.0,46.0316,46.0636,46.0252,46.0572,21400.0
2014-08-18 14:55:00,71.95,72.04,71.95,72.01,17000.0,46.0444,46.102,46.0444,46.0828,17000.0
2014-08-18 15:00:00,72.01,72.06,72.0,72.05,16100.0,46.0828,46.1148,46.0764,46.1084,16100.0
2014-08-18 15:05:00,72.05,72.09,72.03,72.09,19700.0,46.1084,46.134,46.0956,46.134,19700.0
2014-08-18 15:10:00,72.1,72.1,72.04,72.07,18700.0,46.1404,46.1404,46.102,46.1212,18700.0
2014-08-18 15:15:00,72.06,72.12,72.02,72.12,21300.0,46.1148,46.1532,46.0892,46.1532,21300.0
2014-08-18 15:20:00,72.11,72.11,72.04,72.04,15300.0,46.1468,46.1468,46.102,46.102,15300.0
2014-08-18 15:25:00,72.04,72.06,72.01,72.05,21600.0,46.102,46.1148,46.0828,46.1084,21600.0
2014-08-18 15:30:00,72.04,72.05,72.0,72.03,20800.0,46.102,46.1084,46.0764,46.0956,20800.0
2014-08-18 15:35:00,72.02,72.02,71.99,72.01,20300.0,46.0892,46.0892,46.07,46.0828,20300.0
2014-08-18 15:40:00,72.01,72.06,72.01,72.06,30500.0,46.0828,46.1148,46.0828,46.1148,30500.0
2014-08-18 15:45:00,72.06,72.11,72.05,72.07,46400.0,46.1148,46.1468,46.1084,46.1212,46400.0
2014-08-18 15:50:00,72.06,72.08,72.03,72.04,46400.0,46.1148,46.1276,46.0956,46.102,46400.0
2014-08-18 15:55:00,72.04,72.09,72.03,72.08,108400.0,46.102,46.134,46.0956,46.1276,108400.0
2014-08-19 09:30:00,72.17,72.4,72.04,72.38,44700.0,46.1852,46.3323,46.102,46.3195,44700.0
2014-08-19 09:35:00,72.47,72.52,72.4,72.49,95300.0,46.3771,46.4091,46.3323,46.3899,95300.0
2014-08-19 09:40:00,72.5,72.51,72.29,72.36,34800.0,46.3963,46.4027,46.2619,46.3067,34800.0
2014-08-19 09:45:00,72.34,72.37,72.26,72.36,13500.0,46.2939,46.3131,46.2427,46.3067,13500.0
2014-08-19 09:50:00,72.34,72.38,72.25,72.35,14300.0,46.2939,46.3195,46.2363,46.3003,14300.0
2014-08-19 09:55:00,72.36,72.39,72.34,72.38,5000.0,46.3067,46.3259,46.2939,46.3195,5000.0
2014-08-19 10:00:00,72.35,72.46,72.26,72.29,20200.0,46.3003,46.3707,46.2427,46.2619,20200.0
2014-08-19 10:05:00,72.29,72.41,72.25,72.35,20600.0,46.2619,46.3387,46.2363,46.3003,20600.0
2014-08-19 10:10:00,72.35,72.5,72.34,72.49,19000.0,46.3003,46.3963,46.2939,46.3899,19000.0
2014-08-19 10:15:00,72.49,72.49,72.38,72.41,12100.0,46.3899,46.3899,46.3195,46.3387,12100.0
2014-08-19 10:20:00,72.41,72.47,72.4,72.44,23700.0,46.3387,46.3771,46.3323,46.3579,23700.0
2014-08-19 10:25:00,72.47,72.51,72.41,72.43,53400.0,46.3771,46.4027,46.3387,46.3515,53400.0
2014-08-19 10:30:00,72.45,72.48,72.39,72.4,8000.0,46.3643,46.3835,46.3259,46.3323,8000.0
2014-08-19 10:35:00,72.39,72.48,72.35,72.48,20100.0,46.3259,46.3835,46.3003,46.3835,20100.0
2014-08-19 10:40:00,72.49,72.57,72.49,72.57,21600.0,46.3899,46.4411,46.3899,46.4411,21600.0
2014-08-19 10:45:00,72.57,72.6,72.56,72.6,10300.0,46.4411,46.4603,46.4347,46.4603,10300.0
2014-08-19 10:50:00,72.6,72.64,72.59,72.6,29100.0,46.4603,46.4859,46.4539,46.4603,29100.0
2014-08-19 10:55:00,72.61,72.68,72.61,72.67,17000.0,46.4667,46.5115,46.4667,46.5051,17000.0
2014-08-19 11:00:00,72.68,72.68,72.64,72.68,16800.0,46.5115,46.5115,46.4859,46.5115,16800.0
2014-08-19 11:05:00,72.67,72.78,72.67,72.75,34900.0,46.5051,46.5755,46.5051,46.5563,34900.0
2014-08-19 11:10:00,72.76,72.79,72.74,72.77,26600.0,46.5627,46.5819,46.5499,46.5691,26600.0
2014-08-19 11:15:00,72.77,72.79,72.74,72.78,10100.0,46.5691,46.5819,46.5499,46.5755,10100.0
2014-08-19 11:20:00,72.78,72.83,72.78,72.83,18000.0,46.5755,46.6075,46.5755,46.6075,18000.0
2014-08-19 11:25:00,72.83,72.85,72.79,72.82,15600.0,46.6075,46.6203,46.5819,46.6011,15600.0
2014-08-19 11:30:00,72.83,72.85,72.81,72.84,14600.0,46.6075,46.6203,46.5947,46.6139,14600.0
2014-08-19 11:35:00,72.85,72.91,72.74,72.78,39700.0,46.6203,46.6587,46.5499,46.5755,39700.0
2014-08-19 11:40:00,72.78,72.81,72.74,72.79,11700.0,46.5755,46.5947,46.5499,46.5819,11700.0
2014-08-19 11:45:00,72.78,72.8,72.72,72.75,12300.0,46.5755,46.5883,46.5371,46.5563,12300.0
2014-08-19 11:50:00,72.76,72.78,72.72,72.75,12600.0,46.5627,46.5755,46.5371,46.5563,12600.0
2014-08-19 11:55:00,72.76,72.85,72.75,72.85,7800.0,46.5627,46.6203,46.5563,46.6203,7800.0
2014-08-19 12:00:00,72.84,72.92,72.83,72.9,17700.0,46.6139,46.6651,46.6075,46.6523,17700.0
2014-08-19 12:05:00,72.91,72.91,72.8,72.81,17900.0,46.6587,46.6587,46.5883,46.5947,17900.0
2014-08-19 12:10:00,72.8,72.82,72.7,72.71,37700.0,46.5883,46.6011,46.5243,46.5307,37700.0
2014-08-19 12:15:00,72.72,72.78,72.72,72.77,5100.0,46.5371,46.5755,46.5371,46.5691,5100.0
2014-08-19 12:20:00,72.77,72.78,72.71,72.72,13700.0,46.5691,46.5755,46.5307,46.5371,13700.0
2014-08-19 12:25:00,72.74,72.81,72.74,72.78,11300.0,46.5499,46.5947,46.5499,46.5755,11300.0
2014-08-19 12:30:00,72.78,72.82,72.72,72.72,9800.0,46.5755,46.6011,46.5371,46.5371,9800.0
2014-08-19 12:35:00,72.73,72.77,72.72,72.73,8900.0,46.5435,46.5691,46.5371,46.5435,8900.0
2014-08-19 12:40:00,72.73,72.78,72.73,72.78,8400.0,46.5435,46.5755,46.5435,46.5755,8400.0
2014-08-19 12:45:00,72.78,72.82,72.77,72.82,13100.0,46.5755,46.6011,46.5691,46.6011,13100.0
2014-08-19 12:50:00,72.83,72.85,72.78,72.85,14800.0,46.6075,46.6203,46.5755,46.6203,14800.0
2014-08-19 12:55:00,72.86,72.89,72.85,72.87,15500.0,46.6267,46.6459,46.6203,46.6331,15500.0
2014-08-19 13:00:00,72.87,72.9,72.87,72.88,7100.0,46.6331,46.6523,46.6331,46.6395,7100.0
2014-08-19 13:05:00,72.87,72.9,72.87,72.9,13900.0,46.6331,46.6523,46.6331,46.6523,13900.0
2014-08-19 13:10:00,72.9,72.9,72.87,72.88,12100.0,46.6523,46.6523,46.6331,46.6395,12100.0
2014-08-19 13:15:00,72.88,72.88,72.76,72.79,32600.0,46.6395,46.6395,46.5627,46.5819,32600.0
2014-08-19 13:20:00,72.78,72.79,72.77,72.77,10400.0,46.5755,46.5819,46.5691,46.5691,10400.0
2014-08-19 13:25:00,72.78,72.79,72.76,72.78,9600.0,46.5755,46.5819,46.5627,46.5755,9600.0
2014-08-19 13:30:00,72.78,72.86,72.74,72.8,77800.0,46.5755,46.6267,46.5499,46.5883,77800.0
2014-08-19 13:35:00,72.78,72.78,72.73,72.74,6200.0,46.5755,46.5755,46.5435,46.5499,6200.0
2014-08-19 13:40:00,72.76,72.79,72.76,72.78,6500.0,46.5627,46.5819,46.5627,46.5755,6500.0
2014-08-19 13:45:00,72.78,72.79,72.75,72.76,7800.0,46.5755,46.5819,46.5563,46.5627,7800.0
2014-08-19 13:50:00,72.75,72.83,72.75,72.81,17000.0,46.5563,46.6075,46.5563,46.5947,17000.0
2014-08-19 13:55:00,72.8,72.83,72.78,72.82,8700.0,46.5883,46.6075,46.5755,46.6011,8700.0
2014-08-19 14:00:00,72.81,72.87,72.8,72.83,12100.0,46.5947,46.6331,46.5883,46.6075,12100.0
2014-08-19 14:05:00,72.84,72.86,72.82,72.84,10900.0,46.6139,46.6267,46.6011,46.6139,10900.0
2014-08-19 14:10:00,72.84,72.9,72.82,72.89,22500.0,46.6139,46.6523,46.6011,46.6459,22500.0
2014-08-19 14:15:00,72.89,72.9,72.85,72.89,16400.0,46.6459,46.6523,46.6203,46.6459,16400.0
2014-08-19 14:20:00,72.89,72.91,72.8,72.82,28900.0,46.6459,46.6587,46.5883,46.6011,28900.0
2014-08-19 14:25:00,72.81,72.83,72.8,72.8,25800.0,46.5947,46.6075,46.5883,46.5883,25800.0
2014-08-19 14:30:00,72.81,72.81,72.77,72.81,16600.0,46.5947,46.5947,46.5691,46.5947,16600.0
2014-08-19 14:35:00,72.81,72.83,72.79,72.81,22000.0,46.5947,46.6075,46.5819,46.5947,22000.0
2014-08-19 14:40:00,72.8,72.86,72.8,72.86,7500.0,46.5883,46.6267,46.5883,46.6267,7500.0
2014-08-19 14:45:00,72.86,72.86,72.84,72.84,8200.0,46.6267,46.6267,46.6139,46.6139,8200.0
2014-08-19 14:50:00,72.84,72.86,72.84,72.84,19900.0,46.6139,46.6267,46.6139,46.6139,19900.0
2014-08-19 14:55:00,72.84,72.87,72.83,72.87,16500.0,46.6139,46.6331,46.6075,46.6331,16500.0
2014-08-19 15:00:00,72.88,72.89,72.83,72.88,42000.0,46.6395,46.6459,46.6075,46.6395,42000.0
2014-08-19 15:05:00,72.88,72.89,72.87,72.87,17400.0,46.6395,46.6459,46.6331,46.6331,17400.0
2014-08-19 15:10:00,72.87,72.9,72.85,72.89,14200.0,46.6331,46.6523,46.6203,46.6459,14200.0
2014-08-19 15:15:00,72.89,72.9,72.87,72.87,19000.0,46.6459,46.6523,46.6331,46.6331,19000.0
2014-08-19 15:20:00,72.87,72.87,72.83,72.83,11900.0,46.6331,46.6331,46.6075,46.6075,11900.0
2014-08-19 15:25:00,72.83,72.84,72.82,72.83,13500.0,46.6075,46.6139,46.6011,46.6075,13500.0
2014-08-19 15:30:00,72.83,72.85,72.82,72.84,21200.0,46.6075,46.6203,46.6011,46.6139,21200.0
2014-08-19 15:35:00,72.84,72.84,72.82,72.84,17600.0,46.6139,46.6139,46.6011,46.6139,17600.0
2014-08-19 15:40:00,72.84,72.89,72.84,72.89,27000.0,46.6139,46.6459,46.6139,46.6459,27000.0
2014-08-19 15:45:00,72.89,72.89,72.83,72.84,50400.0,46.6459,46.6459,46.6075,46.6139,50400.0
2014-08-19 15:50:00,72.83,72.86,72.83,72.85,67500.0,46.6075,46.6267,46.6075,46.6203,67500.0
2014-08-19 15:55:00,72.86,72.89,72.84,72.89,129900.0,46.6267,46.6459,46.6139,46.6459,129900.0
2014-08-20 09:30:00,72.58,72.84,72.5,72.62,46800.0,46.4475,46.6139,46.3963,46.4731,46800.0
2014-08-20 09:35:00,72.63,72.8,72.62,72.69,42300.0,46.4795,46.5883,46.4731,46.5179,42300.0
2014-08-20 09:40:00,72.69,72.74,72.64,72.71,35400.0,46.5179,46.5499,46.4859,46.5307,35400.0
2014-08-20 09:45:00,72.7,72.75,72.66,72.72,28200.0,46.5243,46.5563,46.4987,46.5371,28200.0
2014-08-20 09:50:00,72.72,72.74,72.67,72.74,30600.0,46.5371,46.5499,46.5051,46.5499,30600.0
2014-08-20 09:55:00,72.72,72.73,72.67,72.72,38300.0,46.5371,46.5435,46.5051,46.5371,38300.0
2014-08-20 10:00:00,72.73,72.75,72.65,72.71,18600.0,46.5435,46.5563,46.4923,46.5307,18600.0
2014-08-20 10:05:00,72.71,72.74,72.64,72.7,27100.0,46.5307,46.5499,46.4859,46.5243,27100.0
2014-08-20 10:10:00,72.69,72.72,72.66,72.7,12300.0,46.5179,46.5371,46.4987,46.5243,12300.0
2014-08-20 10:15:00,72.69,72.76,72.68,72.74,31700.0,46.5179,46.5627,46.5115,46.5499,31700.0
2014-08-20 10:20:00,72.74,72.81,72.7,72.79,40700.0,46.5499,46.5947,46.5243,46.5819,40700.0
2014-08-20 10:25:00,72.78,72.81,72.73,72.8,30500.0,46.5755,46.5947,46.5435,46.5883,30500.0
2014-08-20 10:30:00,72.8,72.83,72.78,72.8,39900.0,46.5883,46.6075,46.5755,46.5883,39900.0
2014-08-20 10:35:00,72.8,72.83,72.79,72.82,41100.0,46.5883,46.6075,46.5819,46.6011,41100.0
2014-08-20 10:40:00,72.82,72.82,72.74,72.75,25000.0,46.6011,46.6011,46.5499,46.5563,25000.0
2014-08-20 10:45:00,72.75,72.76,72.71,72.73,15900.0,46.5563,46.5627,46.5307,46.5435,15900.0
2014-08-20 10:50:00,72.75,72.76,72.69,72.76,14300.0,46.5563,46.5627,46.5179,46.5627,14300.0
2014-08-20 10:55:00,72.76,72.8,72.76,72.77,12900.0,46.5627,46.5883,46.5627,46.5691,12900.0
2014-08-20 11:00:00,72.77,72.82,72.77,72.79,16400.0,46.5691,46.6011,46.5691,46.5819,16400.0
2014-08-20 11:05:00,72.78,72.81,72.78,72.81,10500.0,46.5755,46.5947,46.5755,46.5947,10500.0
2014-08-20 11:10:00,72.8,72.83,72.8,72.83,16800.0,46.5883,46.6075,46.5883,46.6075,16800.0
2014-08-20 11:15:00,72.82,72.83,72.69,72.7,27500.0,46.6011,46.6075,46.5179,46.5243,27500.0
2014-08-20 11:20:00,72.7,72.74,72.7,72.71,10400.0,46.5243,46.5499,46.5243,46.5307,10400.0
2014-08-20 11:25:00,72.72,72.78,72.68,72.68,24800.0,46.5371,46.5755,46.5115,46.5115,24800.0
2014-08-20 11:30:00,72.69,72.72,72.66,72.66,30000.0,46.5179,46.5371,46.4987,46.4987,30000.0
2014-08-20 11:35:00,72.65,72.67,72.58,72.58,38400.0,46.4923,46.5051,46.4475,46.4475,38400.0
2014-08-20 11:40:00,72.58,72.61,72.58,72.6,31400.0,46.4475,46.4667,46.4475,46.4603,31400.0
2014-08-20 11:45:00,72.59,72.61,72.57,72.6,15200.0,46.4539,46.4667,46.4411,46.4603,15200.0
2014-08-20 11:50:00,72.59,72.6,72.53,72.56,15100.0,46.4539,46.4603,46.4155,46.4347,15100.0
2014-08-20 11:55:00,72.57,72.63,72.56,72.63,9500.0,46.4411,46.4795,46.4347,46.4795,9500.0
2014-08-20 12:00:00,72.61,72.64,72.6,72.61,9900.0,46.4667,46.4859,46.4603,46.4667,9900.0
2014-08-20 12:05:00,72.61,72.62,72.59,72.61,12900.0,46.4667,46.4731,46.4539,46.4667,12900.0
2014-08-20 12:10:00,72.6,72.6,72.54,72.55,17100.0,46.4603,46.4603,46.4219,46.4283,17100.0
2014-08-20 12:15:00,72.54,72.62,72.53,72.61,26300.0,46.4219,46.4731,46.4155,46.4667,26300.0
2014-08-20 12:20:00,72.62,72.68,72.62,72.65,9200.0,46.4731,46.5115,46.4731,46.4923,9200.0
2014-08-20 12:25:00,72.66,72.68,72.6,72.68,14700.0,46.4987,46.5115,46.4603,46.5115,14700.0
2014-08-20 12:30:00,72.67,72.68,72.65,72.67,8700.0,46.5051,46.5115,46.4923,46.5051,8700.0
2014-08-20 12:35:00,72.66,72.67,72.63,72.64,8500.0,46.4987,46.5051,46.4795,46.4859,8500.0
2014-08-20 12:40:00,72.64,72.65,72.59,72.59,8800.0,46.4859,46.4923,46.4539,46.4539,8800.0
2014-08-20 12:45:00,72.59,72.61,72.57,72.57,9200.0,46.4539,46.4667,46.4411,46.4411,9200.0
2014-08-20 12:50:00,72.58,72.59,72.55,72.55,9800.0,46.4475,46.4539,46.4283,46.4283,9800.0
2014-08-20 12:55:00,72.55,72.58,72.54,72.56,8000.0,46.4283,46.4475,46.4219,46.4347,8000.0
2014-08-20 13:00:00,72.55,72.56,72.51,72.51,5800.0,46.4283,46.4347,46.4027,46.4027,5800.0
2014-08-20 13:05:00,72.51,72.57,72.51,72.54,8600.0,46.4027,46.4411,46.4027,46.4219,8600.0
2014-08-20 13:10:00,72.54,72.54,72.51,72.51,13900.0,46.4219,46.4219,46.4027,46.4027,13900.0
2014-08-20 13:15:00,72.51,72.57,72.5,72.57,14500.0,46.4027,46.4411,46.3963,46.4411,14500.0
2014-08-20 13:20:00,72.58,72.63,72.57,72.63,6800.0,46.4475,46.4795,46.4411,46.4795,6800.0
2014-08-20 13:25:00,72.62,72.64,72.6,72.62,10000.0,46.4731,46.4859,46.4603,46.4731,10000.0
2014-08-20 13:30:00,72.62,72.67,72.62,72.66,9700.0,46.4731,46.5051,46.4731,46.4987,9700.0
2014-08-20 13:35:00,72.67,72.67,72.62,72.63,9300.0,46.5051,46.5051,46.4731,46.4795,9300.0
2014-08-20 13:40:00,72.62,72.66,72.62,72.65,6300.0,46.4731,46.4987,46.4731,46.4923,6300.0
2014-08-20 13:45:00,72.64,72.64,72.61,72.62,6300.0,46.4859,46.4859,46.4667,46.4731,6300.0
2014-08-20 13:50:00,72.62,72.64,72.61,72.61,11300.0,46.4731,46.4859,46.4667,46.4667,11300.0
2014-08-20 13:55:00,72.61,72.65,72.61,72.65,9900.0,46.4667,46.4923,46.4667,46.4923,9900.0
2014-08-20 14:00:00,72.64,72.64,72.45,72.45,45100.0,46.4859,46.4859,46.3643,46.3643,45100.0
2014-08-20 14:05:00,72.43,72.48,72.37,72.41,29400.0,46.3515,46.3835,46.3131,46.3387,29400.0
2014-08-20 14:10:00,72.4,72.49,72.32,72.32,19600.0,46.3323,46.3899,46.2811,46.2811,19600.0
2014-08-20 14:15:00,72.31,72.46,72.31,72.42,14600.0,46.2747,46.3707,46.2747,46.3451,14600.0
2014-08-20 14:20:00,72.43,72.47,72.38,72.38,19600.0,46.3515,46.3771,46.3195,46.3195,19600.0
2014-08-20 14:25:00,72.4,72.44,72.39,72.43,13700.0,46.3323,46.3579,46.3259,46.3515,13700.0
2014-08-20 14:30:00,72.43,72.53,72.42,72.53,21300.0,46.3515,46.4155,46.3451,46.4155,21300.0
2014-08-20 14:35:00,72.53,72.61,72.52,72.61,15100.0,46.4155,46.4667,46.4091,46.4667,15100.0
2014-08-20 14:40:00,72.62,72.62,72.55,72.59,15700.0,46.4731,46.4731,46.4283,46.4539,15700.0
2014-08-20 14:45:00,72.59,72.68,72.58,72.67,17000.0,46.4539,46.5115,46.4475,46.5051,17000.0
2014-08-20 14:50:00,72.65,72.68,72.63,72.68,15300.0,46.4923,46.5115,46.4795,46.5115,15300.0
2014-08-20 14:55:00,72.67,72.7,72.65,72.68,14800.0,46.5051,46.5243,46.4923,46.5115,14800.0
2014-08-20 15:00:00,72.68,72.72,72.65,72.68,17300.0,46.5115,46.5371,46.4923,46.5115,17300.0
2014-08-20 15:05:00,72.68,72.71,72.66,72.7,15700.0,46.5115,46.5307,46.4987,46.5243,15700.0
2014-08-20 15:10:00,72.7,72.74,72.67,72.7,20800.0,46.5243,46.5499,46.5051,46.5243,20800.0
2014-08-20 15:15:00,72.7,72.73,72.67,72.7,20600.0,46.5243,46.5435,46.5051,46.5243,20600.0
2014-08-20 15:20:00,72.7,72.75,72.66,72.69,24500.0,46.5243,46.5563,46.4987,46.5179,24500.0
2014-08-20 15:25:00,72.68,72.69,72.66,72.69,18100.0,46.5115,46.5179,46.4987,46.5179,18100.0
2014-08-20 15:30:00,72.7,72.74,72.68,72.74,25900.0,46.5243,46.5499,46.5115,46.5499,25900.0
2014-08-20 15:35:00,72.73,72.82,72.73,72.81,36000.0,46.5435,46.6011,46.5435,46.5947,36000.0
2014-08-20 15:40:00,72.81,72.85,72.8,72.83,46400.0,46.5947,46.6203,46.5883,46.6075,46400.0
2014-08-20 15:45:00,72.83,72.83,72.77,72.8,49700.0,46.6075,46.6075,46.5691,46.5883,49700.0
2014-08-20 15:50:00,72.8,72.8,72.76,72.76,46700.0,46.5883,46.5883,46.5627,46.5627,46700.0
2014-08-20 15:55:00,72.76,72.77,72.73,72.76,90200.0,46.5627,46.5691,46.5435,46.5627,90200.0
2014-08-21 09:30:00,72.81,72.95,72.64,72.88,40100.0,46.5947,46.6843,46.4859,46.6395,40100.0
2014-08-21 09:35:00,72.91,73.11,72.8,73.1,100200.0,46.6587,46.7867,46.5883,46.7803,100200.0
2014-08-21 09:40:00,73.09,73.36,73.09,73.27,42700.0,46.7739,46.9467,46.7739,46.8891,42700.0
2014-08-21 09:45:00,73.28,73.38,73.24,73.38,43900.0,46.8955,46.9595,46.8699,46.9595,43900.0
2014-08-21 09:50:00,73.39,73.39,73.28,73.32,36400.0,46.9659,46.9659,46.8955,46.9211,36400.0
2014-08-21 09:55:00,73.33,73.33,73.19,73.23,42400.0,46.9275,46.9275,46.8379,46.8635,42400.0
2014-08-21 10:00:00,73.23,73.29,73.19,73.28,21800.0,46.8635,46.9019,46.8379,46.8955,21800.0
2014-08-21 10:05:00,73.3,73.35,73.26,73.31,28600.0,46.9083,46.9403,46.8827,46.9147,28600.0
2014-08-21 10:10:00,73.31,73.31,73.13,73.16,27600.0,46.9147,46.9147,46.7995,46.8187,27600.0
2014-08-21 10:15:00,73.16,73.19,73.09,73.18,15700.0,46.8187,46.8379,46.7739,46.8315,15700.0
2014-08-21 10:20:00,73.19,73.19,73.06,73.07,16800.0,46.8379,46.8379,46.7547,46.7611,16800.0
2014-08-21 10:25:00,73.1,73.14,72.99,73.0,18600.0,46.7803,46.8059,46.7099,46.7163,18600.0
2014-08-21 10:30:00,73.01,73.01,72.8,72.94,24500.0,46.7227,46.7227,46.5883,46.6779,24500.0
2014-08-21 10:35:00,72.94,73.16,72.94,73.15,21700.0,46.6779,46.8187,46.6779,46.8123,21700.0
2014-08-21 10:40:00,73.14,73.24,73.14,73.22,24000.0,46.8059,46.8699,46.8059,46.8571,24000.0
2014-08-21 10:45:00,73.22,73.24,73.15,73.2,21300.0,46.8571,46.8699,46.8123,46.8443,21300.0
2014-08-21 10:50:00,73.2,73.29,73.18,73.25,27700.0,46.8443,46.9019,46.8315,46.8763,27700.0
2014-08-21 10:55:00,73.26,73.33,73.26,73.3,27700.0,46.8827,46.9275,46.8827,46.9083,27700.0
2014-08-21 11:00:00,73.28,73.32,73.27,73.28,13200.0,46.8955,46.9211,46.8891,46.8955,13200.0
2014-08-21 11:05:00,73.28,73.3,73.13,73.18,10900.0,46.8955,46.9083,46.7995,46.8315,10900.0
2014-08-21 11:10:00,73.19,73.19,73.09,73.1,10000.0,46.8379,46.8379,46.7739,46.7803,10000.0
2014-08-21 11:15:00,73.07,73.14,73.07,73.08,8100.0,46.7611,46.8059,46.7611,46.7675,8100.0
2014-08-21 11:20:00,73.07,73.17,73.06,73.12,7900.0,46.7611,46.8251,46.7547,46.7931,7900.0
2014-08-21 11:25:00,73.11,73.18,73.1,73.14,11200.0,46.7867,46.8315,46.7803,46.8059,11200.0
2014-08-21 11:30:00,73.14,73.15,73.11,73.13,10600.0,46.8059,46.8123,46.7867,46.7995,10600.0
2014-08-21 11:35:00,73.14,73.21,73.13,73.19,14500.0,46.8059,46.8507,46.7995,46.8379,14500.0
2014-08-21 11:40:00,73.18,73.25,73.18,73.19,18800.0,46.8315,46.8763,46.8315,46.8379,18800.0
2014-08-21 11:45:00,73.19,73.19,73.11,73.11,17500.0,46.8379,46.8379,46.7867,46.7867,17500.0
2014-08-21 11:50:00,73.13,73.18,73.12,73.15,14100.0,46.7995,46.8315,46.7931,46.8123,14100.0
2014-08-21 11:55:00,73.14,73.18,73.12,73.17,6900.0,46.8059,46.8315,46.7931,46.8251,6900.0
2014-08-21 12:00:00,73.18,73.26,73.16,73.21,10700.0,46.8315,46.8827,46.8187,46.8507,10700.0
2014-08-21 12:05:00,73.23,73.23,73.11,73.13,11000.0,46.8635,46.8635,46.7867,46.7995,11000.0
2014-08-21 12:10:00,73.12,73.13,73.05,73.07,12500.0,46.7931,46.7995,46.7483,46.7611,12500.0
2014-08-21 12:15:00,73.05,73.07,73.01,73.01,16400.0,46.7483,46.7611,46.7227,46.7227,16400.0
2014-08-21 12:20:00,73.0,73.02,72.98,73.0,20300.0,46.7163,46.7291,46.7035,46.7163,20300.0
2014-08-21 12:25:00,72.99,73.02,72.94,73.02,17700.0,46.7099,46.7291,46.6779,46.7291,17700.0
2014-08-21 12:30:00,73.03,73.07,73.0,73.06,13000.0,46.7355,46.7611,46.7163,46.7547,13000.0
2014-08-21 12:35:00,73.04,73.1,73.04,73.09,16100.0,46.7419,46.7803,46.7419,46.7739,16100.0
2014-08-21 12:40:00,73.1,73.12,73.06,73.09,8700.0,46.7803,46.7931,46.7547,46.7739,8700.0
2014-08-21 12:45:00,73.1,73.11,73.06,73.06,17800.0,46.7803,46.7867,46.7547,46.7547,17800.0
2014-08-21 12:50:00,73.05,73.06,73.01,73.02,6800.0,46.7483,46.7547,46.7227,46.7291,6800.0
2014-08-21 12:55:00,73.03,73.07,73.0,73.01,5600.0,46.7355,46.7611,46.7163,46.7227,5600.0
2014-08-21 13:00:00,73.01,73.02,73.0,73.02,4400.0,46.7227,46.7291,46.7163,46.7291,4400.0
2014-08-21 13:05:00,73.02,73.05,73.0,73.01,14600.0,46.7291,46.7483,46.7163,46.7227,14600.0
2014-08-21 13:10:00,73.01,73.12,73.01,73.12,17900.0,46.7227,46.7931,46.7227,46.7931,17900.0
2014-08-21 13:15:00,73.12,73.15,73.08,73.11,16700.0,46.7931,46.8123,46.7675,46.7867,16700.0
2014-08-21 13:20:00,73.12,73.17,73.11,73.16,8400.0,46.7931,46.8251,46.7867,46.8187,8400.0
2014-08-21 13:25:00,73.15,73.19,73.14,73.14,13200.0,46.8123,46.8379,46.8059,46.8059,13200.0
2014-08-21 13:30:00,73.15,73.15,73.12,73.12,4100.0,46.8123,46.8123,46.7931,46.7931,4100.0
2014-08-21 13:35:00,73.11,73.13,73.1,73.13,11400.0,46.7867,46.7995,46.7803,46.7995,11400.0
2014-08-21 13:40:00,73.13,73.14,73.11,73.11,5100.0,46.7995,46.8059,46.7867,46.7867,5100.0
2014-08-21 13:45:00,73.11,73.15,73.11,73.13,10900.0,46.7867,46.8123,46.7867,46.7995,10900.0
2014-08-21 13:50:00,73.14,73.15,73.1,73.13,9900.0,46.8059,46.8123,46.7803,46.7995,9900.0
2014-08-21 13:55:00,73.15,73.17,73.11,73.16,11300.0,46.8123,46.8251,46.7867,46.8187,11300.0
2014-08-21 14:00:00,73.16,73.18,73.13,73.13,6200.0,46.8187,46.8315,46.7995,46.7995,6200.0
2014-08-21 14:05:00,73.15,73.16,73.12,73.13,7000.0,46.8123,46.8187,46.7931,46.7995,7000.0
2014-08-21 14:10:00,73.11,73.13,73.11,73.12,7300.0,46.7867,46.7995,46.7867,46.7931,7300.0
2014-08-21 14:15:00,73.13,73.14,73.11,73.13,10200.0,46.7995,46.8059,46.7867,46.7995,10200.0
2014-08-21 14:20:00,73.14,73.17,73.13,73.15,13000.0,46.8059,46.8251,46.7995,46.8123,13000.0
2014-08-21 14:25:00,73.14,73.15,73.11,73.11,4300.0,46.8059,46.8123,46.7867,46.7867,4300.0
2014-08-21 14:30:00,73.11,73.12,73.08,73.08,7200.0,46.7867,46.7931,46.7675,46.7675,7200.0
2014-08-21 14:35:00,73.09,73.09,73.05,73.05,10500.0,46.7739,46.7739,46.7483,46.7483,10500.0
2014-08-21 14:40:00,73.06,73.06,72.98,72.98,11100.0,46.7547,46.7547,46.7035,46.7035,11100.0
2014-08-21 14:45:00,73.0,73.04,73.0,73.03,11400.0,46.7163,46.7419,46.7163,46.7355,11400.0
2014-08-21 14:50:00,73.03,73.1,73.03,73.09,10900.0,46.7355,46.7803,46.7355,46.7739,10900.0
2014-08-21 14:55:00,73.1,73.11,73.06,73.07,12500.0,46.7803,46.7867,46.7547,46.7611,12500.0
2014-08-21 15:00:00,73.07,73.13,73.07,73.1,10400.0,46.7611,46.7995,46.7611,46.7803,10400.0
2014-08-21 15:05:00,73.09,73.12,73.09,73.1,11500.0,46.7739,46.7931,46.7739,46.7803,11500.0
2014-08-21 15:10:00,73.11,73.13,73.09,73.11,8600.0,46.7867,46.7995,46.7739,46.7867,8600.0
2014-08-21 15:15:00,73.11,73.15,73.05,73.06,11200.0,46.7867,46.8123,46.7483,46.7547,11200.0
2014-08-21 15:20:00,73.06,73.06,73.02,73.06,13200.0,46.7547,46.7547,46.7291,46.7547,13200.0
2014-08-21 15:25:00,73.06,73.07,73.02,73.04,27000.0,46.7547,46.7611,46.7291,46.7419,27000.0
2014-08-21 15:30:00,73.03,73.07,73.02,73.03,15700.0,46.7355,46.7611,46.7291,46.7355,15700.0
2014-08-21 15:35:00,73.02,73.05,73.0,73.02,51900.0,46.7291,46.7483,46.7163,46.7291,51900.0
2014-08-21 15:40:00,73.03,73.06,73.02,73.06,19400.0,46.7355,46.7547,46.7291,46.7547,19400.0
2014-08-21 15:45:00,73.06,73.1,73.06,73.07,39500.0,46.7547,46.7803,46.7547,46.7611,39500.0
2014-08-21 15:50:00,73.07,73.09,73.06,73.06,37600.0,46.7611,46.7739,46.7547,46.7547,37600.0
2014-08-21 15:55:00,73.06,73.08,73.03,73.05,70800.0,46.7547,46.7675,46.7355,46.7483,70800.0
2014-08-22 09:30:00,73.48,73.56,73.23,73.56,195400.0,47.0235,47.0747,46.8635,47.0747,195400.0
2014-08-22 09:35:00,73.55,73.77,73.52,73.72,66100.0,47.0683,47.2091,47.0491,47.1771,66100.0
2014-08-22 09:40:00,73.72,73.85,73.67,73.8,84200.0,47.1771,47.2603,47.1451,47.2283,84200.0
2014-08-22 09:45:00,73.8,73.84,73.73,73.83,55100.0,47.2283,47.2539,47.1835,47.2475,55100.0
2014-08-22 09:50:00,73.81,73.84,73.7,73.71,66900.0,47.2347,47.2539,47.1643,47.1707,66900.0
2014-08-22 09:55:00,73.7,73.7,73.46,73.48,38900.0,47.1643,47.1643,47.0107,47.0235,38900.0
2014-08-22 10:00:00,73.49,73.57,73.42,73.44,43700.0,47.0299,47.0811,46.9851,46.9979,43700.0
2014-08-22 10:05:00,73.46,73.47,73.35,73.36,42000.0,47.0107,47.0171,46.9403,46.9467,42000.0
2014-08-22 10:10:00,73.35,73.39,73.21,73.23,21000.0,46.9403,46.9659,46.8507,46.8635,21000.0
2014-08-22 10:15:00,73.23,73.24,73.02,73.04,38300.0,46.8635,46.8699,46.7291,46.7419,38300.0
2014-08-22 10:20:00,73.04,73.06,72.94,72.99,35800.0,46.7419,46.7547,46.6779,46.7099,35800.0
2014-08-22 10:25:00,72.99,72.99,72.81,72.86,41000.0,46.7099,46.7099,46.5947,46.6267,41000.0
2014-08-22 10:30:00,72.85,72.88,72.79,72.84,55600.0,46.6203,46.6395,46.5819,46.6139,55600.0
2014-08-22 10:35:00,72.83,72.85,72.66,72.74,42200.0,46.6075,46.6203,46.4987,46.5499,42200.0
2014-08-22 10:40:00,72.73,72.77,72.61,72.76,40300.0,46.5435,46.5691,46.4667,46.5627,40300.0
2014-08-22 10:45:00,72.76,72.86,72.73,72.86,35100.0,46.5627,46.6267,46.5435,46.6267,35100.0
2014-08-22 10:50:00,72.86,72.89,72.76,72.81,22900.0,46.6267,46.6459,46.5627,46.5947,22900.0
2014-08-22 10:55:00,72.79,72.81,72.7,72.73,20700.0,46.5819,46.5947,46.5243,46.5435,20700.0
2014-08-22 11:00:00,72.72,72.75,72.63,72.7,31400.0,46.5371,46.5563,46.4795,46.5243,31400.0
2014-08-22 11:05:00,72.7,72.75,72.6,72.73,18000.0,46.5243,46.5563,46.4603,46.5435,18000.0
2014-08-22 11:10:00,72.74,72.74,72.68,72.72,25000.0,46.5499,46.5499,46.5115,46.5371,25000.0
2014-08-22 11:15:00,72.72,72.73,72.67,72.68,14000.0,46.5371,46.5435,46.5051,46.5115,14000.0
2014-08-22 11:20:00,72.69,72.73,72.67,72.69,11500.0,46.5179,46.5435,46.5051,46.5179,11500.0
2014-08-22 11:25:00,72.7,72.72,72.66,72.7,23400.0,46.5243,46.5371,46.4987,46.5243,23400.0
2014-08-22 11:30:00,72.7,72.8,72.7,72.78,29200.0,46.5243,46.5883,46.5243,46.5755,29200.0
2014-08-22 11:35:00,72.78,72.78,72.72,72.73,6900.0,46.5755,46.5755,46.5371,46.5435,6900.0
2014-08-22 11:40:00,72.74,72.79,72.73,72.74,12500.0,46.5499,46.5819,46.5435,46.5499,12500.0
2014-08-22 11:45:00,72.75,72.76,72.71,72.74,13100.0,46.5563,46.5627,46.5307,46.5499,13100.0
2014-08-22 11:50:00,72.75,72.83,72.73,72.81,14800.0,46.5563,46.6075,46.5435,46.5947,14800.0
2014-08-22 11:55:00,72.81,72.91,72.8,72.84,21900.0,46.5947,46.6587,46.5883,46.6139,21900.0
2014-08-22 12:00:00,72.85,72.9,72.82,72.82,8900.0,46.6203,46.6523,46.6011,46.6011,8900.0
2014-08-22 12:05:00,72.83,72.93,72.83,72.91,21000.0,46.6075,46.6715,46.6075,46.6587,21000.0
2014-08-22 12:10:00,72.92,73.04,72.92,73.04,22900.0,46.6651,46.7419,46.6651,46.7419,22900.0
2014-08-22 12:15:00,73.04,73.05,73.0,73.02,11800.0,46.7419,46.7483,46.7163,46.7291,11800.0
2014-08-22 12:20:00,73.03,73.15,73.03,73.14,23300.0,46.7355,46.8123,46.7355,46.8059,23300.0
2014-08-22 12:25:00,73.14,73.17,73.07,73.1,10500.0,46.8059,46.8251,46.7611,46.7803,10500.0
2014-08-22 12:30:00,73.12,73.13,73.09,73.13,11900.0,46.7931,46.7995,46.7739,46.7995,11900.0
2014-08-22 12:35:00,73.13,73.13,73.07,73.1,11800.0,46.7995,46.7995,46.7611,46.7803,11800.0
2014-08-22 12:40:00,73.09,73.12,73.06,73.1,7800.0,46.7739,46.7931,46.7547,46.7803,7800.0
2014-08-22 12:45:00,73.1,73.1,73.07,73.08,7600.0,46.7803,46.7803,46.7611,46.7675,7600.0
2014-08-22 12:50:00,73.07,73.09,73.04,73.05,14800.0,46.7611,46.7739,46.7419,46.7483,14800.0
2014-08-22 12:55:00,73.05,73.06,73.04,73.06,4700.0,46.7483,46.7547,46.7419,46.7547,4700.0
2014-08-22 13:00:00,73.08,73.12,73.08,73.11,9100.0,46.7675,46.7931,46.7675,46.7867,9100.0
2014-08-22 13:05:00,73.13,73.13,73.08,73.09,4100.0,46.7995,46.7995,46.7675,46.7739,4100.0
2014-08-22 13:10:00,73.08,73.12,73.08,73.12,4500.0,46.7675,46.7931,46.7675,46.7931,4500.0
2014-08-22 13:15:00,73.1,73.14,73.08,73.13,8000.0,46.7803,46.8059,46.7675,46.7995,8000.0
2014-08-22 13:20:00,73.14,73.14,73.1,73.11,6500.0,46.8059,46.8059,46.7803,46.7867,6500.0
2014-08-22 13:25:00,73.09,73.14,73.09,73.11,10300.0,46.7739,46.8059,46.7739,46.7867,10300.0
2014-08-22 13:30:00,73.11,73.14,73.09,73.1,4500.0,46.7867,46.8059,46.7739,46.7803,4500.0
2014-08-22 13:35:00,73.11,73.14,73.09,73.1,8500.0,46.7867,46.8059,46.7739,46.7803,8500.0
2014-08-22 13:40:00,73.1,73.13,73.08,73.11,10600.0,46.7803,46.7995,46.7675,46.7867,10600.0
2014-08-22 13:45:00,73.11,73.14,73.09,73.12,5400.0,46.7867,46.8059,46.7739,46.7931,5400.0
2014-08-22 13:50:00,73.12,73.16,73.11,73.11,14000.0,46.7931,46.8187,46.7867,46.7867,14000.0
2014-08-22 13:55:00,73.12,73.12,73.06,73.1,11400.0,46.7931,46.7931,46.7547,46.7803,11400.0
2014-08-22 14:00:00,73.11,73.11,73.06,73.06,9100.0,46.7867,46.7867,46.7547,46.7547,9100.0
2014-08-22 14:05:00,73.07,73.08,72.99,73.06,19400.0,46.7611,46.7675,46.7099,46.7547,19400.0
2014-08-22 14:10:00,73.06,73.13,73.06,73.13,11100.0,46.7547,46.7995,46.7547,46.7995,11100.0
2014-08-22 14:15:00,73.14,73.22,73.14,73.19,21600.0,46.8059,46.8571,46.8059,46.8379,21600.0
2014-08-22 14:20:00,73.19,73.19,73.12,73.15,10800.0,46.8379,46.8379,46.7931,46.8123,10800.0
2014-08-22 14:25:00,73.16,73.18,73.07,73.07,18700.0,46.8187,46.8315,46.7611,46.7611,18700.0
2014-08-22 14:30:00,73.06,73.09,73.0,73.04,14200.0,46.7547,46.7739,46.7163,46.7419,14200.0
2014-08-22 14:35:00,73.03,73.06,72.96,72.98,30900.0,46.7355,46.7547,46.6907,46.7035,30900.0
2014-08-22 14:40:00,72.98,72.98,72.93,72.97,28400.0,46.7035,46.7035,46.6715,46.6971,28400.0
2014-08-22 14:45:00,72.97,72.98,72.95,72.95,6700.0,46.6971,46.7035,46.6843,46.6843,6700.0
2014-08-22 14:50:00,72.95,73.0,72.95,72.98,4500.0,46.6843,46.7163,46.6843,46.7035,4500.0
2014-08-22 14:55:00,72.97,72.98,72.96,72.97,8300.0,46.6971,46.7035,46.6907,46.6971,8300.0
2014-08-22 15:00:00,72.97,72.98,72.92,72.95,13600.0,46.6971,46.7035,46.6651,46.6843,13600.0
2014-08-22 15:05:00,72.95,73.03,72.94,73.03,15800.0,46.6843,46.7355,46.6779,46.7355,15800.0
2014-08-22 15:10:00,73.04,73.08,73.03,73.05,17000.0,46.7419,46.7675,46.7355,46.7483,17000.0
2014-08-22 15:15:00,73.04,73.13,73.03,73.12,24200.0,46.7419,46.7995,46.7355,46.7931,24200.0
2014-08-22 15:20:00,73.13,73.13,73.08,73.08,14500.0,46.7995,46.7995,46.7675,46.7675,14500.0
2014-08-22 15:25:00,73.08,73.12,73.06,73.09,16700.0,46.7675,46.7931,46.7547,46.7739,16700.0
2014-08-22 15:30:00,73.08,73.09,72.97,73.01,21500.0,46.7675,46.7739,46.6971,46.7227,21500.0
2014-08-22 15:35:00,73.02,73.02,72.95,72.98,32300.0,46.7291,46.7291,46.6843,46.7035,32300.0
2014-08-22 15:40:00,72.97,72.99,72.86,72.88,39900.0,46.6971,46.7099,46.6267,46.6395,39900.0
2014-08-22 15:45:00,72.88,72.91,72.84,72.88,58900.0,46.6395,46.6587,46.6139,46.6395,58900.0
2014-08-22 15:50:00,72.88,72.89,72.85,72.86,48800.0,46.6395,46.6459,46.6203,46.6267,48800.0
2014-08-22 15:55:00,72.86,72.9,72.84,72.88,102900.0,46.6267,46.6523,46.6139,46.6395,102900.0
2014-08-25 09:30:00,73.18,73.34,73.05,73.09,38400.0,46.8315,46.9339,46.7483,46.7739,38400.0
2014-08-25 09:35:00,73.11,73.15,73.04,73.09,6700.0,46.7867,46.8123,46.7419,46.7739,6700.0
2014-08-25 09:40:00,73.09,73.1,73.0,73.04,8300.0,46.7739,46.7803,46.7163,46.7419,8300.0
2014-08-25 09:45:00,73.01,73.13,72.94,73.12,20800.0,46.7227,46.7995,46.6779,46.7931,20800.0
2014-08-25 09:50:00,73.13,73.19,73.1,73.17,6000.0,46.7995,46.8379,46.7803,46.8251,6000.0
2014-08-25 09:55:00,73.13,73.23,73.13,73.16,8800.0,46.7995,46.8635,46.7995,46.8187,8800.0
2014-08-25 10:00:00,73.12,73.19,73.04,73.08,14200.0,46.7931,46.8379,46.7419,46.7675,14200.0
2014-08-25 10:05:00,73.06,73.1,73.04,73.08,5600.0,46.7547,46.7803,46.7419,46.7675,5600.0
2014-08-25 10:10:00,73.1,73.1,72.99,73.0,9100.0,46.7803,46.7803,46.7099,46.7163,9100.0
2014-08-25 10:15:00,73.0,73.04,72.94,73.04,13300.0,46.7163,46.7419,46.6779,46.7419,13300.0
2014-08-25 10:20:00,73.04,73.06,73.02,73.04,5500.0,46.7419,46.7547,46.7291,46.7419,5500.0
2014-08-25 10:25:00,73.06,73.11,73.02,73.07,7700.0,46.7547,46.7867,46.7291,46.7611,7700.0
2014-08-25 10:30:00,73.08,73.09,73.04,73.06,6700.0,46.7675,46.7739,46.7419,46.7547,6700.0
2014-08-25 10:35:00,73.07,73.12,73.03,73.12,17200.0,46.7611,46.7931,46.7355,46.7931,17200.0
2014-08-25 10:40:00,73.12,73.22,73.1,73.2,17400.0,46.7931,46.8571,46.7803,46.8443,17400.0
2014-08-25 10:45:00,73.2,73.31,73.19,73.28,16600.0,46.8443,46.9147,46.8379,46.8955,16600.0
2014-08-25 10:50:00,73.29,73.38,73.28,73.38,18200.0,46.9019,46.9595,46.8955,46.9595,18200.0
2014-08-25 10:55:00,73.37,73.4,73.32,73.39,17200.0,46.9531,46.9723,46.9211,46.9659,17200.0
2014-08-25 11:00:00,73.38,73.45,73.38,73.42,31900.0,46.9595,47.0043,46.9595,46.9851,31900.0
2014-08-25 11:05:00,73.43,73.5,73.43,73.45,17300.0,46.9915,47.0363,46.9915,47.0043,17300.0
2014-08-25 11:10:00,73.45,73.52,73.45,73.49,22200.0,47.0043,47.0491,47.0043,47.0299,22200.0
2014-08-25 11:15:00,73.48,73.51,73.45,73.45,8500.0,47.0235,47.0427,47.0043,47.0043,8500.0
2014-08-25 11:20:00,73.45,73.47,73.41,73.41,14700.0,47.0043,47.0171,46.9787,46.9787,14700.0
2014-08-25 11:25:00,73.41,73.49,73.41,73.48,5800.0,46.9787,47.0299,46.9787,47.0235,5800.0
2014-08-25 11:30:00,73.47,73.52,73.42,73.45,15400.0,47.0171,47.0491,46.9851,47.0043,15400.0
2014-08-25 11:35:00,73.45,73.45,73.4,73.45,7800.0,47.0043,47.0043,46.9723,47.0043,7800.0
2014-08-25 11:40:00,73.48,73.48,73.36,73.39,7200.0,47.0235,47.0235,46.9467,46.9659,7200.0
2014-08-25 11:45:00,73.38,73.38,73.33,73.36,9600.0,46.9595,46.9595,46.9275,46.9467,9600.0
2014-08-25 11:50:00,73.35,73.41,73.35,73.39,6700.0,46.9403,46.9787,46.9403,46.9659,6700.0
2014-08-25 11:55:00,73.4,73.41,73.37,73.38,4400.0,46.9723,46.9787,46.9531,46.9595,4400.0
2014-08-25 12:00:00,73.37,73.39,73.31,73.36,12000.0,46.9531,46.9659,46.9147,46.9467,12000.0
2014-08-25 12:05:00,73.36,73.36,73.34,73.36,16000.0,46.9467,46.9467,46.9339,46.9467,16000.0
2014-08-25 12:10:00,73.35,73.37,73.33,73.36,7900.0,46.9403,46.9531,46.9275,46.9467,7900.0
2014-08-25 12:15:00,73.36,73.4,73.34,73.36,10200.0,46.9467,46.9723,46.9339,46.9467,10200.0
2014-08-25 12:20:00,73.35,73.36,73.34,73.35,5700.0,46.9403,46.9467,46.9339,46.9403,5700.0
2014-08-25 12:25:00,73.36,73.38,73.33,73.38,8000.0,46.9467,46.9595,46.9275,46.9595,8000.0
2014-08-25 12:30:00,73.38,73.39,73.34,73.35,8900.0,46.9595,46.9659,46.9339,46.9403,8900.0
2014-08-25 12:35:00,73.34,73.35,73.29,73.3,17000.0,46.9339,46.9403,46.9019,46.9083,17000.0
2014-08-25 12:40:00,73.3,73.31,73.26,73.31,6000.0,46.9083,46.9147,46.8827,46.9147,6000.0
2014-08-25 12:45:00,73.3,73.3,73.24,73.25,8700.0,46.9083,46.9083,46.8699,46.8763,8700.0
2014-08-25 12:50:00,73.26,73.27,73.23,73.23,5000.0,46.8827,46.8891,46.8635,46.8635,5000.0
2014-08-25 12:55:00,73.22,73.22,73.19,73.22,13800.0,46.8571,46.8571,46.8379,46.8571,13800.0
2014-08-25 13:00:00,73.21,73.21,73.16,73.19,9200.0,46.8507,46.8507,46.8187,46.8379,9200.0
2014-08-25 13:05:00,73.18,73.23,73.15,73.19,16100.0,46.8315,46.8635,46.8123,46.8379,16100.0
2014-08-25 13:10:00,73.19,73.2,73.17,73.18,3800.0,46.8379,46.8443,46.8251,46.8315,3800.0
2014-08-25 13:15:00,73.19,73.19,73.12,73.13,7200.0,46.8379,46.8379,46.7931,46.7995,7200.0
2014-08-25 13:20:00,73.13,73.14,73.1,73.1,9400.0,46.7995,46.8059,46.7803,46.7803,9400.0
2014-08-25 13:25:00,73.1,73.14,73.07,73.13,8300.0,46.7803,46.8059,46.7611,46.7995,8300.0
2014-08-25 13:30:00,73.12,73.13,73.08,73.11,8000.0,46.7931,46.7995,46.7675,46.7867,8000.0
2014-08-25 13:35:00,73.1,73.12,73.08,73.1,8500.0,46.7803,46.7931,46.7675,46.7803,8500.0
2014-08-25 13:40:00,73.09,73.1,73.07,73.08,13900.0,46.7739,46.7803,46.7611,46.7675,13900.0
2014-08-25 13:45:00,73.08,73.08,73.04,73.04,9500.0,46.7675,46.7675,46.7419,46.7419,9500.0
2014-08-25 13:50:00,73.06,73.08,73.03,73.08,11600.0,46.7547,46.7675,46.7355,46.7675,11600.0
2014-08-25 13:55:00,73.08,73.11,73.08,73.08,11600.0,46.7675,46.7867,46.7675,46.7675,11600.0
2014-08-25 14:00:00,73.08,73.13,73.08,73.1,16900.0,46.7675,46.7995,46.7675,46.7803,16900.0
2014-08-25 14:05:00,73.11,73.14,73.1,73.11,14500.0,46.7867,46.8059,46.7803,46.7867,14500.0
2014-08-25 14:10:00,73.1,73.18,73.09,73.18,26400.0,46.7803,46.8315,46.7739,46.8315,26400.0
2014-08-25 14:15:00,73.19,73.2,73.16,73.16,14100.0,46.8379,46.8443,46.8187,46.8187,14100.0
2014-08-25 14:20:00,73.16,73.18,73.14,73.16,12800.0,46.8187,46.8315,46.8059,46.8187,12800.0
2014-08-25 14:25:00,73.17,73.17,73.09,73.15,11900.0,46.8251,46.8251,46.7739,46.8123,11900.0
2014-08-25 14:30:00,73.15,73.15,73.1,73.14,10500.0,46.8123,46.8123,46.7803,46.8059,10500.0
2014-08-25 14:35:00,73.14,73.14,73.1,73.11,9000.0,46.8059,46.8059,46.7803,46.7867,9000.0
2014-08-25 14:40:00,73.12,73.15,73.11,73.14,8900.0,46.7931,46.8123,46.7867,46.8059,8900.0
2014-08-25 14:45:00,73.14,73.15,73.1,73.11,15000.0,46.8059,46.8123,46.7803,46.7867,15000.0
2014-08-25 14:50:00,73.12,73.12,73.08,73.08,8600.0,46.7931,46.7931,46.7675,46.7675,8600.0
2014-08-25 14:55:00,73.08,73.1,73.06,73.1,16800.0,46.7675,46.7803,46.7547,46.7803,16800.0
2014-08-25 15:00:00,73.09,73.09,73.03,73.04,17900.0,46.7739,46.7739,46.7355,46.7419,17900.0
2014-08-25 15:05:00,73.03,73.07,73.03,73.06,16100.0,46.7355,46.7611,46.7355,46.7547,16100.0
2014-08-25 15:10:00,73.05,73.06,72.96,73.0,33000.0,46.7483,46.7547,46.6907,46.7163,33000.0
2014-08-25 15:15:00,72.99,73.04,72.98,73.04,11200.0,46.7099,46.7419,46.7035,46.7419,11200.0
2014-08-25 15:20:00,73.04,73.04,72.92,72.92,22700.0,46.7419,46.7419,46.6651,46.6651,22700.0
2014-08-25 15:25:00,72.93,72.98,72.93,72.97,12100.0,46.6715,46.7035,46.6715,46.6971,12100.0
2014-08-25 15:30:00,72.96,72.97,72.92,72.96,31800.0,46.6907,46.6971,46.6651,46.6907,31800.0
2014-08-25 15:35:00,72.96,72.97,72.93,72.97,37500.0,46.6907,46.6971,46.6715,46.6971,37500.0
2014-08-25 15:40:00,72.96,72.98,72.94,72.95,27300.0,46.6907,46.7035,46.6779,46.6843,27300.0
2014-08-25 15:45:00,72.96,73.0,72.95,72.96,27300.0,46.6907,46.7163,46.6843,46.6907,27300.0
2014-08-25 15:50:00,72.96,72.99,72.94,72.98,62800.0,46.6907,46.7099,46.6779,46.7035,62800.0
2014-08-25 15:55:00,72.97,73.01,72.95,73.0,200700.0,46.6971,46.7227,46.6843,46.7163,200700.0
2014-08-26 09:30:00,72.93,72.93,72.75,72.85,47300.0,46.6715,46.6715,46.5563,46.6203,47300.0
2014-08-26 09:35:00,72.87,73.09,72.87,73.04,24100.0,46.6331,46.7739,46.6331,46.7419,24100.0
2014-08-26 09:40:00,73.03,73.11,72.97,73.01,26100.0,46.7355,46.7867,46.6971,46.7227,26100.0
2014-08-26 09:45:00,73.02,73.09,73.0,73.07,16200.0,46.7291,46.7739,46.7163,46.7611,16200.0
2014-08-26 09:50:00,73.09,73.13,73.05,73.08,8000.0,46.7739,46.7995,46.7483,46.7675,8000.0
2014-08-26 09:55:00,73.09,73.09,72.95,72.96,10900.0,46.7739,46.7739,46.6843,46.6907,10900.0
2014-08-26 10:00:00,72.96,73.02,72.88,72.91,32600.0,46.6907,46.7291,46.6395,46.6587,32600.0
2014-08-26 10:05:00,72.9,72.9,72.79,72.85,12000.0,46.6523,46.6523,46.5819,46.6203,12000.0
2014-08-26 10:10:00,72.86,72.92,72.82,72.92,17800.0,46.6267,46.6651,46.6011,46.6651,17800.0
2014-08-26 10:15:00,72.92,72.92,72.8,72.83,33900.0,46.6651,46.6651,46.5883,46.6075,33900.0
2014-08-26 10:20:00,72.83,72.85,72.79,72.84,12800.0,46.6075,46.6203,46.5819,46.6139,12800.0
2014-08-26 10:25:00,72.84,72.85,72.74,72.77,22200.0,46.6139,46.6203,46.5499,46.5691,22200.0
2014-08-26 10:30:00,72.77,72.92,72.77,72.89,45500.0,46.5691,46.6651,46.5691,46.6459,45500.0
2014-08-26 10:35:00,72.88,72.94,72.82,72.85,53700.0,46.6395,46.6779,46.6011,46.6203,53700.0
2014-08-26 10:40:00,72.86,72.86,72.75,72.76,15600.0,46.6267,46.6267,46.5563,46.5627,15600.0
2014-08-26 10:45:00,72.74,72.83,72.73,72.73,72800.0,46.5499,46.6075,46.5435,46.5435,72800.0
2014-08-26 10:50:00,72.72,72.74,72.68,72.69,20900.0,46.5371,46.5499,46.5115,46.5179,20900.0
2014-08-26 10:55:00,72.68,72.76,72.66,72.71,30100.0,46.5115,46.5627,46.4987,46.5307,30100.0
2014-08-26 11:00:00,72.71,72.74,72.65,72.65,16300.0,46.5307,46.5499,46.4923,46.4923,16300.0
2014-08-26 11:05:00,72.65,72.66,72.6,72.63,39700.0,46.4923,46.4987,46.4603,46.4795,39700.0
2014-08-26 11:10:00,72.64,72.67,72.6,72.67,17500.0,46.4859,46.5051,46.4603,46.5051,17500.0
2014-08-26 11:15:00,72.68,72.7,72.66,72.67,12600.0,46.5115,46.5243,46.4987,46.5051,12600.0
2014-08-26 11:20:00,72.66,72.69,72.62,72.68,11100.0,46.4987,46.5179,46.4731,46.5115,11100.0
2014-08-26 11:25:00,72.69,72.8,72.68,72.78,26600.0,46.5179,46.5883,46.5115,46.5755,26600.0
2014-08-26 11:30:00,72.79,72.82,72.76,72.77,15200.0,46.5819,46.6011,46.5627,46.5691,15200.0
2014-08-26 11:35:00,72.77,72.85,72.77,72.78,39000.0,46.5691,46.6203,46.5691,46.5755,39000.0
2014-08-26 11:40:00,72.79,72.79,72.76,72.76,11300.0,46.5819,46.5819,46.5627,46.5627,11300.0
2014-08-26 11:45:00,72.75,72.75,72.58,72.61,18900.0,46.5563,46.5563,46.4475,46.4667,18900.0
2014-08-26 11:50:00,72.61,72.65,72.6,72.63,17200.0,46.4667,46.4923,46.4603,46.4795,17200.0
2014-08-26 11:55:00,72.62,72.65,72.54,72.57,15300.0,46.4731,46.4923,46.4219,46.4411,15300.0
2014-08-26 12:00:00,72.55,72.61,72.54,72.59,12300.0,46.4283,46.4667,46.4219,46.4539,12300.0
2014-08-26 12:05:00,72.59,72.62,72.59,72.6,7300.0,46.4539,46.4731,46.4539,46.4603,7300.0
2014-08-26 12:10:00,72.6,72.62,72.6,72.62,6500.0,46.4603,46.4731,46.4603,46.4731,6500.0
2014-08-26 12:15:00,72.62,72.63,72.6,72.63,4800.0,46.4731,46.4795,46.4603,46.4795,4800.0
2014-08-26 12:20:00,72.63,72.68,72.63,72.67,6300.0,46.4795,46.5115,46.4795,46.5051,6300.0
2014-08-26 12:25:00,72.68,72.7,72.66,72.69,10800.0,46.5115,46.5243,46.4987,46.5179,10800.0
2014-08-26 12:30:00,72.69,72.71,72.67,72.71,6100.0,46.5179,46.5307,46.5051,46.5307,6100.0
2014-08-26 12:35:00,72.71,72.75,72.71,72.72,9900.0,46.5307,46.5563,46.5307,46.5371,9900.0
2014-08-26 12:40:00,72.72,72.72,72.61,72.62,13500.0,46.5371,46.5371,46.4667,46.4731,13500.0
2014-08-26 12:45:00,72.62,72.62,72.55,72.55,8700.0,46.4731,46.4731,46.4283,46.4283,8700.0
2014-08-26 12:50:00,72.55,72.55,72.45,72.47,15200.0,46.4283,46.4283,46.3643,46.3771,15200.0
2014-08-26 12:55:00,72.47,72.47,72.41,72.41,8900.0,46.3771,46.3771,46.3387,46.3387,8900.0
2014-08-26 13:00:00,72.42,72.44,72.37,72.38,15300.0,46.3451,46.3579,46.3131,46.3195,15300.0
2014-08-26 13:05:00,72.4,72.4,72.3,72.32,11600.0,46.3323,46.3323,46.2683,46.2811,11600.0
2014-08-26 13:10:00,72.33,72.41,72.33,72.41,5900.0,46.2875,46.3387,46.2875,46.3387,5900.0
2014-08-26 13:15:00,72.4,72.41,72.36,72.4,10200.0,46.3323,46.3387,46.3067,46.3323,10200.0
2014-08-26 13:20:00,72.39,72.43,72.39,72.43,10400.0,46.3259,46.3515,46.3259,46.3515,10400.0
2014-08-26 13:25:00,72.44,72.53,72.44,72.5,10400.0,46.3579,46.4155,46.3579,46.3963,10400.0
2014-08-26 13:30:00,72.5,72.56,72.49,72.52,11300.0,46.3963,46.4347,46.3899,46.4091,11300.0
2014-08-26 13:35:00,72.54,72.55,72.49,72.55,18200.0,46.4219,46.4283,46.3899,46.4283,18200.0
2014-08-26 13:40:00,72.55,72.58,72.53,72.53,11100.0,46.4283,46.4475,46.4155,46.4155,11100.0
2014-08-26 13:45:00,72.54,72.55,72.47,72.51,16900.0,46.4219,46.4283,46.3771,46.4027,16900.0
2014-08-26 13:50:00,72.5,72.53,72.44,72.44,7700.0,46.3963,46.4155,46.3579,46.3579,7700.0
2014-08-26 13:55:00,72.44,72.51,72.44,72.5,19100.0,46.3579,46.4027,46.3579,46.3963,19100.0
2014-08-26 14:00:00,72.49,72.5,72.47,72.49,11800.0,46.3899,46.3963,46.3771,46.3899,11800.0
2014-08-26 14:05:00,72.48,72.48,72.42,72.45,8100.0,46.3835,46.3835,46.3451,46.3643,8100.0
2014-08-26 14:10:00,72.45,72.45,72.37,72.37,21700.0,46.3643,46.3643,46.3131,46.3131,21700.0
2014-08-26 14:15:00,72.37,72.38,72.31,72.33,26500.0,46.3131,46.3195,46.2747,46.2875,26500.0
2014-08-26 14:20:00,72.31,72.31,72.23,72.25,28400.0,46.2747,46.2747,46.2235,46.2363,28400.0
2014-08-26 14:25:00,72.25,72.27,72.25,72.25,15000.0,46.2363,46.2491,46.2363,46.2363,15000.0
2014-08-26 14:30:00,72.26,72.27,72.24,72.26,27600.0,46.2427,46.2491,46.2299,46.2427,27600.0
2014-08-26 14:35:00,72.26,72.29,72.26,72.27,9300.0,46.2427,46.2619,46.2427,46.2491,9300.0
2014-08-26 14:40:00,72.26,72.34,72.26,72.34,21700.0,46.2427,46.2939,46.2427,46.2939,21700.0
2014-08-26 14:45:00,72.34,72.37,72.33,72.37,20200.0,46.2939,46.3131,46.2875,46.3131,20200.0
2014-08-26 14:50:00,72.38,72.38,72.32,72.33,7700.0,46.3195,46.3195,46.2811,46.2875,7700.0
2014-08-26 14:55:00,72.33,72.36,72.32,72.36,32700.0,46.2875,46.3067,46.2811,46.3067,32700.0
2014-08-26 15:00:00,72.36,72.36,72.33,72.34,54500.0,46.3067,46.3067,46.2875,46.2939,54500.0
2014-08-26 15:05:00,72.35,72.36,72.31,72.31,21800.0,46.3003,46.3067,46.2747,46.2747,21800.0
2014-08-26 15:10:00,72.32,72.36,72.31,72.35,15100.0,46.2811,46.3067,46.2747,46.3003,15100.0
2014-08-26 15:15:00,72.35,72.37,72.32,72.33,10200.0,46.3003,46.3131,46.2811,46.2875,10200.0
2014-08-26 15:20:00,72.33,72.36,72.33,72.35,16500.0,46.2875,46.3067,46.2875,46.3003,16500.0
2014-08-26 15:25:00,72.35,72.36,72.27,72.27,19700.0,46.3003,46.3067,46.2491,46.2491,19700.0
2014-08-26 15:30:00,72.27,72.29,72.26,72.28,30800.0,46.2491,46.2619,46.2427,46.2555,30800.0
2014-08-26 15:35:00,72.28,72.33,72.28,72.29,28900.0,46.2555,46.2875,46.2555,46.2619,28900.0
2014-08-26 15:40:00,72.3,72.34,72.29,72.34,44200.0,46.2683,46.2939,46.2619,46.2939,44200.0
2014-08-26 15:45:00,72.34,72.36,72.33,72.36,37300.0,46.2939,46.3067,46.2875,46.3067,37300.0
2014-08-26 15:50:00,72.35,72.36,72.32,72.35,53000.0,46.3003,46.3067,46.2811,46.3003,53000.0
2014-08-26 15:55:00,72.35,72.35,72.29,72.34,131800.0,46.3003,46.3003,46.2619,46.2939,131800.0
2014-08-27 09:30:00,72.45,72.49,72.34,72.47,36300.0,46.3643,46.3899,46.2939,46.3771,36300.0
2014-08-27 09:35:00,72.49,72.74,72.44,72.62,55100.0,46.3899,46.5499,46.3579,46.4731,55100.0
2014-08-27 09:40:00,72.59,72.67,72.46,72.61,18400.0,46.4539,46.5051,46.3707,46.4667,18400.0
2014-08-27 09:45:00,72.62,72.7,72.6,72.62,27500.0,46.4731,46.5243,46.4603,46.4731,27500.0
2014-08-27 09:50:00,72.62,72.68,72.6,72.68,36000.0,46.4731,46.5115,46.4603,46.5115,36000.0
2014-08-27 09:55:00,72.67,72.68,72.61,72.64,10200.0,46.5051,46.5115,46.4667,46.4859,10200.0
2014-08-27 10:00:00,72.62,72.65,72.57,72.64,29000.0,46.4731,46.4923,46.4411,46.4859,29000.0
2014-08-27 10:05:00,72.64,72.66,72.61,72.66,20100.0,46.4859,46.4987,46.4667,46.4987,20100.0
2014-08-27 10:10:00,72.65,72.75,72.64,72.73,17200.0,46.4923,46.5563,46.4859,46.5435,17200.0
2014-08-27 10:15:00,72.73,72.75,72.63,72.67,16300.0,46.5435,46.5563,46.4795,46.5051,16300.0
2014-08-27 10:20:00,72.68,72.68,72.61,72.64,10200.0,46.5115,46.5115,46.4667,46.4859,10200.0
2014-08-27 10:25:00,72.62,72.64,72.56,72.58,6900.0,46.4731,46.4859,46.4347,46.4475,6900.0
2014-08-27 10:30:00,72.57,72.59,72.55,72.58,19300.0,46.4411,46.4539,46.4283,46.4475,19300.0
2014-08-27 10:35:00,72.59,72.66,72.59,72.59,15500.0,46.4539,46.4987,46.4539,46.4539,15500.0
2014-08-27 10:40:00,72.59,72.62,72.58,72.6,11400.0,46.4539,46.4731,46.4475,46.4603,11400.0
2014-08-27 10:45:00,72.59,72.6,72.54,72.54,8800.0,46.4539,46.4603,46.4219,46.4219,8800.0
2014-08-27 10:50:00,72.54,72.56,72.53,72.54,14100.0,46.4219,46.4347,46.4155,46.4219,14100.0
2014-08-27 10:55:00,72.54,72.58,72.54,72.56,22000.0,46.4219,46.4475,46.4219,46.4347,22000.0
2014-08-27 11:00:00,72.56,72.59,72.55,72.59,16000.0,46.4347,46.4539,46.4283,46.4539,16000.0
2014-08-27 11:05:00,72.59,72.61,72.57,72.59,10300.0,46.4539,46.4667,46.4411,46.4539,10300.0
2014-08-27 11:10:00,72.59,72.61,72.58,72.61,4700.0,46.4539,46.4667,46.4475,46.4667,4700.0
2014-08-27 11:15:00,72.6,72.68,72.59,72.67,22700.0,46.4603,46.5115,46.4539,46.5051,22700.0
2014-08-27 11:20:00,72.68,72.74,72.67,72.68,13900.0,46.5115,46.5499,46.5051,46.5115,13900.0
2014-08-27 11:25:00,72.68,72.73,72.68,72.71,13300.0,46.5115,46.5435,46.5115,46.5307,13300.0
2014-08-27 11:30:00,72.7,72.74,72.7,72.71,10000.0,46.5243,46.5499,46.5243,46.5307,10000.0
2014-08-27 11:35:00,72.7,72.75,72.68,72.72,17900.0,46.5243,46.5563,46.5115,46.5371,17900.0
2014-08-27 11:40:00,72.73,72.75,72.72,72.72,6900.0,46.5435,46.5563,46.5371,46.5371,6900.0
2014-08-27 11:45:00,72.71,72.74,72.71,72.74,8000.0,46.5307,46.5499,46.5307,46.5499,8000.0
2014-08-27 11:50:00,72.73,72.73,72.68,72.73,10900.0,46.5435,46.5435,46.5115,46.5435,10900.0
2014-08-27 11:55:00,72.74,72.74,72.69,72.71,7500.0,46.5499,46.5499,46.5179,46.5307,7500.0
2014-08-27 12:00:00,72.7,72.75,72.69,72.7,13200.0,46.5243,46.5563,46.5179,46.5243,13200.0
2014-08-27 12:05:00,72.71,72.73,72.71,72.72,3900.0,46.5307,46.5435,46.5307,46.5371,3900.0
2014-08-27 12:10:00,72.72,72.72,72.67,72.71,10100.0,46.5371,46.5371,46.5051,46.5307,10100.0
2014-08-27 12:15:00,72.71,72.74,72.69,72.7,12300.0,46.5307,46.5499,46.5179,46.5243,12300.0
2014-08-27 12:20:00,72.7,72.7,72.68,72.69,7300.0,46.5243,46.5243,46.5115,46.5179,7300.0
2014-08-27 12:25:00,72.7,72.7,72.68,72.69,5000.0,46.5243,46.5243,46.5115,46.5179,5000.0
2014-08-27 12:30:00,72.68,72.69,72.61,72.63,20300.0,46.5115,46.5179,46.4667,46.4795,20300.0
2014-08-27 12:35:00,72.62,72.63,72.61,72.63,9800.0,46.4731,46.4795,46.4667,46.4795,9800.0
2014-08-27 12:40:00,72.62,72.65,72.61,72.65,10300.0,46.4731,46.4923,46.4667,46.4923,10300.0
2014-08-27 12:45:00,72.65,72.69,72.64,72.67,37600.0,46.4923,46.5179,46.4859,46.5051,37600.0
2014-08-27 12:50:00,72.67,72.68,72.66,72.67,7800.0,46.5051,46.5115,46.4987,46.5051,7800.0
2014-08-27 12:55:00,72.67,72.67,72.65,72.67,6800.0,46.5051,46.5051,46.4923,46.5051,6800.0
2014-08-27 13:00:00,72.66,72.69,72.66,72.69,27900.0,46.4987,46.5179,46.4987,46.5179,27900.0
2014-08-27 13:05:00,72.69,72.69,72.68,72.69,5200.0,46.5179,46.5179,46.5115,46.5179,5200.0
2014-08-27 13:10:00,72.68,72.69,72.59,72.59,11800.0,46.5115,46.5179,46.4539,46.4539,11800.0
2014-08-27 13:15:00,72.58,72.6,72.55,72.6,16300.0,46.4475,46.4603,46.4283,46.4603,16300.0
2014-08-27 13:20:00,72.6,72.61,72.56,72.61,13700.0,46.4603,46.4667,46.4347,46.4667,13700.0
2014-08-27 13:25:00,72.59,72.59,72.57,72.57,4800.0,46.4539,46.4539,46.4411,46.4411,4800.0
2014-08-27 13:30:00,72.58,72.59,72.55,72.55,11500.0,46.4475,46.4539,46.4283,46.4283,11500.0
2014-08-27 13:35:00,72.55,72.57,72.55,72.56,7500.0,46.4283,46.4411,46.4283,46.4347,7500.0
2014-08-27 13:40:00,72.56,72.57,72.56,72.56,15300.0,46.4347,46.4411,46.4347,46.4347,15300.0
2014-08-27 13:45:00,72.55,72.57,72.55,72.56,18800.0,46.4283,46.4411,46.4283,46.4347,18800.0
2014-08-27 13:50:00,72.56,72.59,72.55,72.58,28700.0,46.4347,46.4539,46.4283,46.4475,28700.0
2014-08-27 13:55:00,72.57,72.68,72.56,72.67,60200.0,46.4411,46.5115,46.4347,46.5051,60200.0
2014-08-27 14:00:00,72.67,72.68,72.64,72.67,21200.0,46.5051,46.5115,46.4859,46.5051,21200.0
2014-08-27 14:05:00,72.66,72.71,72.66,72.69,34000.0,46.4987,46.5307,46.4987,46.5179,34000.0
2014-08-27 14:10:00,72.69,72.71,72.67,72.69,20300.0,46.5179,46.5307,46.5051,46.5179,20300.0
2014-08-27 14:15:00,72.7,72.7,72.69,72.69,2800.0,46.5243,46.5243,46.5179,46.5179,2800.0
2014-08-27 14:20:00,72.69,72.69,72.67,72.68,23100.0,46.5179,46.5179,46.5051,46.5115,23100.0
2014-08-27 14:25:00,72.67,72.68,72.61,72.62,6800.0,46.5051,46.5115,46.4667,46.4731,6800.0
2014-08-27 14:30:00,72.61,72.69,72.6,72.66,13900.0,46.4667,46.5179,46.4603,46.4987,13900.0
2014-08-27 14:35:00,72.66,72.67,72.64,72.65,9300.0,46.4987,46.5051,46.4859,46.4923,9300.0
2014-08-27 14:40:00,72.64,72.65,72.62,72.63,7700.0,46.4859,46.4923,46.4731,46.4795,7700.0
2014-08-27 14:45:00,72.64,72.67,72.64,72.67,8200.0,46.4859,46.5051,46.4859,46.5051,8200.0
2014-08-27 14:50:00,72.65,72.67,72.62,72.64,10800.0,46.4923,46.5051,46.4731,46.4859,10800.0
2014-08-27 14:55:00,72.63,72.65,72.57,72.58,20900.0,46.4795,46.4923,46.4411,46.4475,20900.0
2014-08-27 15:00:00,72.56,72.65,72.56,72.64,20300.0,46.4347,46.4923,46.4347,46.4859,20300.0
2014-08-27 15:05:00,72.64,72.66,72.6,72.66,14400.0,46.4859,46.4987,46.4603,46.4987,14400.0
2014-08-27 15:10:00,72.67,72.73,72.67,72.69,9400.0,46.5051,46.5435,46.5051,46.5179,9400.0
2014-08-27 15:15:00,72.69,72.7,72.67,72.7,8400.0,46.5179,46.5243,46.5051,46.5243,8400.0
2014-08-27 15:20:00,72.7,72.74,72.69,72.72,10200.0,46.5243,46.5499,46.5179,46.5371,10200.0
2014-08-27 15:25:00,72.72,72.72,72.68,72.71,9100.0,46.5371,46.5371,46.5115,46.5307,9100.0
2014-08-27 15:30:00,72.7,72.75,72.7,72.72,17400.0,46.5243,46.5563,46.5243,46.5371,17400.0
2014-08-27 15:35:00,72.72,72.79,72.72,72.78,27700.0,46.5371,46.5819,46.5371,46.5755,27700.0
2014-08-27 15:40:00,72.78,72.87,72.77,72.84,49500.0,46.5755,46.6331,46.5691,46.6139,49500.0
2014-08-27 15:45:00,72.85,72.88,72.84,72.86,40200.0,46.6203,46.6395,46.6139,46.6267,40200.0
2014-08-27 15:50:00,72.86,72.93,72.86,72.93,52100.0,46.6267,46.6715,46.6267,46.6715,52100.0
2014-08-27 15:55:00,72.93,72.95,72.88,72.92,159700.0,46.6715,46.6843,46.6395,46.6651,159700.0
2014-08-28 09:30:00,72.63,72.94,72.57,72.8,36700.0,46.4795,46.6779,46.4411,46.5883,36700.0
2014-08-28 09:35:00,72.85,73.04,72.8,73.0,48800.0,46.6203,46.7419,46.5883,46.7163,48800.0
2014-08-28 09:40:00,73.0,73.12,72.99,73.12,25800.0,46.7163,46.7931,46.7099,46.7931,25800.0
2014-08-28 09:45:00,73.12,73.21,73.06,73.17,25100.0,46.7931,46.8507,46.7547,46.8251,25100.0
2014-08-28 09:50:00,73.17,73.17,73.07,73.11,30800.0,46.8251,46.8251,46.7611,46.7867,30800.0
2014-08-28 09:55:00,73.13,73.18,73.09,73.09,28300.0,46.7995,46.8315,46.7739,46.7739,28300.0
2014-08-28 10:00:00,73.1,73.18,73.02,73.18,15900.0,46.7803,46.8315,46.7291,46.8315,15900.0
2014-08-28 10:05:00,73.17,73.2,73.13,73.17,17100.0,46.8251,46.8443,46.7995,46.8251,17100.0
2014-08-28 10:10:00,73.17,73.18,73.11,73.14,30700.0,46.8251,46.8315,46.7867,46.8059,30700.0
2014-08-28 10:15:00,73.15,73.17,73.11,73.16,17100.0,46.8123,46.8251,46.7867,46.8187,17100.0
2014-08-28 10:20:00,73.16,73.37,73.15,73.35,36500.0,46.8187,46.9531,46.8123,46.9403,36500.0
2014-08-28 10:25:00,73.34,73.44,73.34,73.44,48400.0,46.9339,46.9979,46.9339,46.9979,48400.0
2014-08-28 10:30:00,73.44,73.44,73.27,73.29,52400.0,46.9979,46.9979,46.8891,46.9019,52400.0
2014-08-28 10:35:00,73.29,73.29,73.23,73.24,12600.0,46.9019,46.9019,46.8635,46.8699,12600.0
2014-08-28 10:40:00,73.24,73.27,73.16,73.16,14400.0,46.8699,46.8891,46.8187,46.8187,14400.0
2014-08-28 10:45:00,73.16,73.17,73.03,73.09,14800.0,46.8187,46.8251,46.7355,46.7739,14800.0
2014-08-28 10:50:00,73.09,73.12,73.06,73.1,6400.0,46.7739,46.7931,46.7547,46.7803,6400.0
2014-08-28 10:55:00,73.09,73.09,73.03,73.08,6200.0,46.7739,46.7739,46.7355,46.7675,6200.0
2014-08-28 11:00:00,73.1,73.1,73.04,73.04,17600.0,46.7803,46.7803,46.7419,46.7419,17600.0
2014-08-28 11:05:00,73.05,73.1,73.03,73.1,6000.0,46.7483,46.7803,46.7355,46.7803,6000.0
2014-08-28 11:10:00,73.11,73.11,73.04,73.05,7500.0,46.7867,46.7867,46.7419,46.7483,7500.0
2014-08-28 11:15:00,73.04,73.04,72.95,72.97,24400.0,46.7419,46.7419,46.6843,46.6971,24400.0
2014-08-28 11:20:00,72.98,73.02,72.97,73.02,7700.0,46.7035,46.7291,46.6971,46.7291,7700.0
2014-08-28 11:25:00,73.02,73.02,72.96,72.99,60400.0,46.7291,46.7291,46.6907,46.7099,60400.0
2014-08-28 11:30:00,72.98,73.0,72.93,72.93,22800.0,46.7035,46.7163,46.6715,46.6715,22800.0
2014-08-28 11:35:00,72.93,73.0,72.92,72.96,13900.0,46.6715,46.7163,46.6651,46.6907,13900.0
2014-08-28 11:40:00,72.95,72.96,72.91,72.91,12900.0,46.6843,46.6907,46.6587,46.6587,12900.0
2014-08-28 11:45:00,72.91,72.94,72.84,72.85,25900.0,46.6587,46.6779,46.6139,46.6203,25900.0
2014-08-28 11:50:00,72.84,72.91,72.81,72.91,20600.0,46.6139,46.6587,46.5947,46.6587,20600.0
2014-08-28 11:55:00,72.92,72.95,72.89,72.92,7300.0,46.6651,46.6843,46.6459,46.6651,7300.0
2014-08-28 12:00:00,72.93,72.98,72.92,72.94,12600.0,46.6715,46.7035,46.6651,46.6779,12600.0
2014-08-28 12:05:00,72.93,72.97,72.92,72.96,7400.0,46.6715,46.6971,46.6651,46.6907,7400.0
2014-08-28 12:10:00,72.97,73.0,72.95,73.0,10900.0,46.6971,46.7163,46.6843,46.7163,10900.0
2014-08-28 12:15:00,73.0,73.05,72.99,73.03,9300.0,46.7163,46.7483,46.7099,46.7355,9300.0
2014-08-28 12:20:00,73.03,73.07,73.03,73.07,9700.0,46.7355,46.7611,46.7355,46.7611,9700.0
2014-08-28 12:25:00,73.07,73.11,73.06,73.07,4400.0,46.7611,46.7867,46.7547,46.7611,4400.0
2014-08-28 12:30:00,73.08,73.09,73.05,73.06,6300.0,46.7675,46.7739,46.7483,46.7547,6300.0
2014-08-28 12:35:00,73.06,73.08,73.04,73.05,6500.0,46.7547,46.7675,46.7419,46.7483,6500.0
2014-08-28 12:40:00,73.05,73.08,73.04,73.08,5400.0,46.7483,46.7675,46.7419,46.7675,5400.0
2014-08-28 12:45:00,73.08,73.09,73.04,73.05,7700.0,46.7675,46.7739,46.7419,46.7483,7700.0
2014-08-28 12:50:00,73.04,73.05,73.03,73.05,4300.0,46.7419,46.7483,46.7355,46.7483,4300.0
2014-08-28 12:55:00,73.05,73.06,73.02,73.06,11800.0,46.7483,46.7547,46.7291,46.7547,11800.0
2014-08-28 13:00:00,73.08,73.1,73.05,73.06,9200.0,46.7675,46.7803,46.7483,46.7547,9200.0
2014-08-28 13:05:00,73.07,73.14,73.07,73.14,8000.0,46.7611,46.8059,46.7611,46.8059,8000.0
2014-08-28 13:10:00,73.13,73.14,73.11,73.11,3800.0,46.7995,46.8059,46.7867,46.7867,3800.0
2014-08-28 13:15:00,73.11,73.12,73.1,73.1,7200.0,46.7867,46.7931,46.7803,46.7803,7200.0
2014-08-28 13:20:00,73.1,73.12,73.09,73.1,4700.0,46.7803,46.7931,46.7739,46.7803,4700.0
2014-08-28 13:25:00,73.11,73.19,73.11,73.19,12000.0,46.7867,46.8379,46.7867,46.8379,12000.0
2014-08-28 13:30:00,73.19,73.24,73.19,73.21,19500.0,46.8379,46.8699,46.8379,46.8507,19500.0
2014-08-28 13:35:00,73.22,73.24,73.2,73.21,11000.0,46.8571,46.8699,46.8443,46.8507,11000.0
2014-08-28 13:40:00,73.21,73.25,73.2,73.25,8100.0,46.8507,46.8763,46.8443,46.8763,8100.0
2014-08-28 13:45:00,73.25,73.26,73.2,73.2,17100.0,46.8763,46.8827,46.8443,46.8443,17100.0
2014-08-28 13:50:00,73.2,73.21,73.18,73.2,12100.0,46.8443,46.8507,46.8315,46.8443,12100.0
2014-08-28 13:55:00,73.2,73.21,73.16,73.17,6800.0,46.8443,46.8507,46.8187,46.8251,6800.0
2014-08-28 14:00:00,73.18,73.18,73.14,73.14,8900.0,46.8315,46.8315,46.8059,46.8059,8900.0
2014-08-28 14:05:00,73.14,73.16,73.13,73.15,7700.0,46.8059,46.8187,46.7995,46.8123,7700.0
2014-08-28 14:10:00,73.15,73.19,73.14,73.18,8600.0,46.8123,46.8379,46.8059,46.8315,8600.0
2014-08-28 14:15:00,73.19,73.2,73.17,73.2,26500.0,46.8379,46.8443,46.8251,46.8443,26500.0
2014-08-28 14:20:00,73.2,73.23,73.19,73.21,28000.0,46.8443,46.8635,46.8379,46.8507,28000.0
2014-08-28 14:25:00,73.2,73.21,73.17,73.18,15000.0,46.8443,46.8507,46.8251,46.8315,15000.0
2014-08-28 14:30:00,73.18,73.21,73.18,73.21,9400.0,46.8315,46.8507,46.8315,46.8507,9400.0
2014-08-28 14:35:00,73.2,73.2,73.16,73.17,22500.0,46.8443,46.8443,46.8187,46.8251,22500.0
2014-08-28 14:40:00,73.17,73.2,73.17,73.19,11300.0,46.8251,46.8443,46.8251,46.8379,11300.0
2014-08-28 14:45:00,73.2,73.21,73.19,73.2,14500.0,46.8443,46.8507,46.8379,46.8443,14500.0
2014-08-28 14:50:00,73.2,73.22,73.2,73.21,14800.0,46.8443,46.8571,46.8443,46.8507,14800.0
2014-08-28 14:55:00,73.2,73.22,73.18,73.19,14800.0,46.8443,46.8571,46.8315,46.8379,14800.0
2014-08-28 15:00:00,73.2,73.22,73.17,73.22,24500.0,46.8443,46.8571,46.8251,46.8571,24500.0
2014-08-28 15:05:00,73.22,73.23,73.19,73.2,13300.0,46.8571,46.8635,46.8379,46.8443,13300.0
2014-08-28 15:10:00,73.2,73.21,73.19,73.21,9200.0,46.8443,46.8507,46.8379,46.8507,9200.0
2014-08-28 15:15:00,73.21,73.25,73.2,73.23,16200.0,46.8507,46.8763,46.8443,46.8635,16200.0
2014-08-28 15:20:00,73.23,73.25,73.22,73.23,13300.0,46.8635,46.8763,46.8571,46.8635,13300.0
2014-08-28 15:25:00,73.23,73.28,73.23,73.28,17500.0,46.8635,46.8955,46.8635,46.8955,17500.0
2014-08-28 15:30:00,73.27,73.28,73.25,73.27,19900.0,46.8891,46.8955,46.8763,46.8891,19900.0
2014-08-28 15:35:00,73.27,73.28,73.27,73.28,24200.0,46.8891,46.8955,46.8891,46.8955,24200.0
2014-08-28 15:40:00,73.28,73.28,73.26,73.28,35900.0,46.8955,46.8955,46.8827,46.8955,35900.0
2014-08-28 15:45:00,73.28,73.29,73.27,73.27,58300.0,46.8955,46.9019,46.8891,46.8891,58300.0
2014-08-28 15:50:00,73.27,73.28,73.24,73.25,59200.0,46.8891,46.8955,46.8699,46.8763,59200.0
2014-08-28 15:55:00,73.24,73.32,73.24,73.32,124000.0,46.8699,46.9211,46.8699,46.9211,124000.0
2014-08-29 09:30:00,73.41,73.59,73.35,73.55,66900.0,46.9787,47.0939,46.9403,47.0683,66900.0
2014-08-29 09:35:00,73.56,73.63,73.5,73.5,84000.0,47.0747,47.1195,47.0363,47.0363,84000.0
2014-08-29 09:40:00,73.55,73.63,73.55,73.59,13000.0,47.0683,47.1195,47.0683,47.0939,13000.0
2014-08-29 09:45:00,73.57,73.58,73.49,73.55,35500.0,47.0811,47.0875,47.0299,47.0683,35500.0
2014-08-29 09:50:00,73.53,73.58,73.49,73.57,18100.0,47.0555,47.0875,47.0299,47.0811,18100.0
2014-08-29 09:55:00,73.57,73.58,73.47,73.56,32700.0,47.0811,47.0875,47.0171,47.0747,32700.0
2014-08-29 10:00:00,73.58,73.61,73.53,73.56,133500.0,47.0875,47.1067,47.0555,47.0747,133500.0
2014-08-29 10:05:00,73.56,73.62,73.56,73.58,31300.0,47.0747,47.1131,47.0747,47.0875,31300.0
2014-08-29 10:10:00,73.58,73.62,73.55,73.55,62200.0,47.0875,47.1131,47.0683,47.0683,62200.0
2014-08-29 10:15:00,73.55,73.57,73.54,73.56,53700.0,47.0683,47.0811,47.0619,47.0747,53700.0
2014-08-29 10:20:00,73.56,73.59,73.54,73.56,138200.0,47.0747,47.0939,47.0619,47.0747,138200.0
2014-08-29 10:25:00,73.56,73.6,73.55,73.56,38500.0,47.0747,47.1003,47.0683,47.0747,38500.0
2014-08-29 10:30:00,73.56,73.6,73.55,73.6,12300.0,47.0747,47.1003,47.0683,47.1003,12300.0
2014-08-29 10:35:00,73.61,73.62,73.59,73.6,22800.0,47.1067,47.1131,47.0939,47.1003,22800.0
2014-08-29 10:40:00,73.59,73.61,73.59,73.61,30100.0,47.0939,47.1067,47.0939,47.1067,30100.0
2014-08-29 10:45:00,73.61,73.64,73.6,73.6,46900.0,47.1067,47.1259,47.1003,47.1003,46900.0
2014-08-29 10:50:00,73.6,73.63,73.59,73.61,44400.0,47.1003,47.1195,47.0939,47.1067,44400.0
2014-08-29 10:55:00,73.62,73.63,73.6,73.6,27100.0,47.1131,47.1195,47.1003,47.1003,27100.0
2014-08-29 11:00:00,73.61,73.63,73.59,73.6,13300.0,47.1067,47.1195,47.0939,47.1003,13300.0
2014-08-29 11:05:00,73.61,73.65,73.61,73.63,56200.0,47.1067,47.1323,47.1067,47.1195,56200.0
2014-08-29 11:10:00,73.64,73.66,73.62,73.66,14900.0,47.1259,47.1387,47.1131,47.1387,14900.0
2014-08-29 11:15:00,73.66,73.66,73.62,73.64,14500.0,47.1387,47.1387,47.1131,47.1259,14500.0
2014-08-29 11:20:00,73.65,73.67,73.64,73.65,14000.0,47.1323,47.1451,47.1259,47.1323,14000.0
2014-08-29 11:25:00,73.65,73.68,73.6,73.67,18600.0,47.1323,47.1515,47.1003,47.1451,18600.0
2014-08-29 11:30:00,73.66,73.68,73.6,73.61,31900.0,47.1387,47.1515,47.1003,47.1067,31900.0
2014-08-29 11:35:00,73.62,73.67,73.62,73.65,27000.0,47.1131,47.1451,47.1131,47.1323,27000.0
2014-08-29 11:40:00,73.66,73.68,73.63,73.66,8300.0,47.1387,47.1515,47.1195,47.1387,8300.0
2014-08-29 11:45:00,73.65,73.7,73.64,73.69,12600.0,47.1323,47.1643,47.1259,47.1579,12600.0
2014-08-29 11:50:00,73.7,73.71,73.67,73.68,11700.0,47.1643,47.1707,47.1451,47.1515,11700.0
2014-08-29 11:55:00,73.67,73.69,73.64,73.66,28400.0,47.1451,47.1579,47.1259,47.1387,28400.0
2014-08-29 12:00:00,73.66,73.72,73.66,73.7,14700.0,47.1387,47.1771,47.1387,47.1643,14700.0
2014-08-29 12:05:00,73.7,73.75,73.7,73.75,15200.0,47.1643,47.1963,47.1643,47.1963,15200.0
2014-08-29 12:10:00,73.75,73.76,73.71,73.76,21500.0,47.1963,47.2027,47.1707,47.2027,21500.0
2014-08-29 12:15:00,73.76,73.76,73.74,73.76,16000.0,47.2027,47.2027,47.1899,47.2027,16000.0
2014-08-29 12:20:00,73.75,73.77,73.75,73.76,5500.0,47.1963,47.2091,47.1963,47.2027,5500.0
2014-08-29 12:25:00,73.76,73.76,73.73,73.74,13400.0,47.2027,47.2027,47.1835,47.1899,13400.0
2014-08-29 12:30:00,73.75,73.77,73.74,73.75,5900.0,47.1963,47.2091,47.1899,47.1963,5900.0
2014-08-29 12:35:00,73.75,73.76,73.74,73.75,7400.0,47.1963,47.2027,47.1899,47.1963,7400.0
2014-08-29 12:40:00,73.75,73.77,73.74,73.75,14700.0,47.1963,47.2091,47.1899,47.1963,14700.0
2014-08-29 12:45:00,73.75,73.78,73.74,73.77,12600.0,47.1963,47.2155,47.1899,47.2091,12600.0
2014-08-29 12:50:00,73.78,73.81,73.77,73.79,14400.0,47.2155,47.2347,47.2091,47.2219,14400.0
2014-08-29 12:55:00,73.8,73.83,73.8,73.81,5600.0,47.2283,47.2475,47.2283,47.2347,5600.0
2014-08-29 13:00:00,73.81,73.83,73.8,73.8,4900.0,47.2347,47.2475,47.2283,47.2283,4900.0
2014-08-29 13:05:00,73.8,73.8,73.77,73.78,6800.0,47.2283,47.2283,47.2091,47.2155,6800.0
2014-08-29 13:10:00,73.79,73.79,73.74,73.75,7800.0,47.2219,47.2219,47.1899,47.1963,7800.0
2014-08-29 13:15:00,73.75,73.81,73.74,73.78,16900.0,47.1963,47.2347,47.1899,47.2155,16900.0
2014-08-29 13:20:00,73.78,73.82,73.74,73.82,26400.0,47.2155,47.2411,47.1899,47.2411,26400.0
2014-08-29 13:25:00,73.81,73.82,73.8,73.82,6800.0,47.2347,47.2411,47.2283,47.2411,6800.0
2014-08-29 13:30:00,73.81,73.81,73.75,73.75,5500.0,47.2347,47.2347,47.1963,47.1963,5500.0
2014-08-29 13:35:00,73.75,73.82,73.75,73.82,13200.0,47.1963,47.2411,47.1963,47.2411,13200.0
2014-08-29 13:40:00,73.82,73.83,73.8,73.8,7400.0,47.2411,47.2475,47.2283,47.2283,7400.0
2014-08-29 13:45:00,73.81,73.81,73.79,73.8,16500.0,47.2347,47.2347,47.2219,47.2283,16500.0
2014-08-29 13:50:00,73.81,73.85,73.79,73.85,12500.0,47.2347,47.2603,47.2219,47.2603,12500.0
2014-08-29 13:55:00,73.85,73.86,73.83,73.83,7600.0,47.2603,47.2667,47.2475,47.2475,7600.0
2014-08-29 14:00:00,73.84,73.84,73.81,73.81,11100.0,47.2539,47.2539,47.2347,47.2347,11100.0
2014-08-29 14:05:00,73.81,73.85,73.81,73.84,23100.0,47.2347,47.2603,47.2347,47.2539,23100.0
2014-08-29 14:10:00,73.83,73.83,73.79,73.8,25100.0,47.2475,47.2475,47.2219,47.2283,25100.0
2014-08-29 14:15:00,73.82,73.84,73.79,73.81,7700.0,47.2411,47.2539,47.2219,47.2347,7700.0
2014-08-29 14:20:00,73.81,73.83,73.8,73.82,8000.0,47.2347,47.2475,47.2283,47.2411,8000.0
2014-08-29 14:25:00,73.83,73.84,73.81,73.83,6200.0,47.2475,47.2539,47.2347,47.2475,6200.0
2014-08-29 14:30:00,73.83,73.84,73.8,73.81,9400.0,47.2475,47.2539,47.2283,47.2347,9400.0
2014-08-29 14:35:00,73.82,73.83,73.79,73.8,11000.0,47.2411,47.2475,47.2219,47.2283,11000.0
2014-08-29 14:40:00,73.81,73.81,73.79,73.81,15300.0,47.2347,47.2347,47.2219,47.2347,15300.0
2014-08-29 14:45:00,73.81,73.83,73.79,73.81,14700.0,47.2347,47.2475,47.2219,47.2347,14700.0
2014-08-29 14:50:00,73.8,73.82,73.79,73.81,12400.0,47.2283,47.2411,47.2219,47.2347,12400.0
2014-08-29 14:55:00,73.82,73.82,73.79,73.8,8600.0,47.2411,47.2411,47.2219,47.2283,8600.0
2014-08-29 15:00:00,73.8,73.86,73.8,73.85,47600.0,47.2283,47.2667,47.2283,47.2603,47600.0
2014-08-29 15:05:00,73.85,73.85,73.8,73.82,18000.0,47.2603,47.2603,47.2283,47.2411,18000.0
2014-08-29 15:10:00,73.82,73.83,73.79,73.82,14600.0,47.2411,47.2475,47.2219,47.2411,14600.0
2014-08-29 15:15:00,73.82,73.85,73.8,73.84,16700.0,47.2411,47.2603,47.2283,47.2539,16700.0
2014-08-29 15:20:00,73.84,73.87,73.84,73.86,26900.0,47.2539,47.2731,47.2539,47.2667,26900.0
2014-08-29 15:25:00,73.87,73.88,73.86,73.88,15100.0,47.2731,47.2795,47.2667,47.2795,15100.0
2014-08-29 15:30:00,73.88,73.89,73.85,73.87,34500.0,47.2795,47.2859,47.2603,47.2731,34500.0
2014-08-29 15:35:00,73.86,73.9,73.86,73.89,32000.0,47.2667,47.2923,47.2667,47.2859,32000.0
2014-08-29 15:40:00,73.89,73.92,73.89,73.92,29700.0,47.2859,47.3051,47.2859,47.3051,29700.0
2014-08-29 15:45:00,73.93,73.95,73.92,73.93,51300.0,47.3115,47.3243,47.3051,47.3115,51300.0
2014-08-29 15:50:00,73.93,73.96,73.92,73.95,56600.0,47.3115,47.3307,47.3051,47.3243,56600.0
2014-08-29 15:55:00,73.96,74.0,73.96,73.99,278600.0,47.3307,47.3563,47.3307,47.3499,278600.0
2014-09-02 09:30:00,74.02,74.09,73.58,73.79,99900.0,47.3691,47.4139,47.0875,47.2219,99900.0
2014-09-02 09:35:00,73.77,73.94,73.76,73.87,44800.0,47.2091,47.3179,47.2027,47.2731,44800.0
2014-09-02 09:40:00,73.87,73.98,73.83,73.93,49500.0,47.2731,47.3435,47.2475,47.3115,49500.0
2014-09-02 09:45:00,73.9,74.02,73.88,74.01,174000.0,47.2923,47.3691,47.2795,47.3627,174000.0
2014-09-02 09:50:00,74.0,74.05,73.94,73.98,112200.0,47.3563,47.3883,47.3179,47.3435,112200.0
2014-09-02 09:55:00,73.98,74.02,73.92,74.01,90800.0,47.3435,47.3691,47.3051,47.3627,90800.0
2014-09-02 10:00:00,74.01,74.02,73.87,73.93,114500.0,47.3627,47.3691,47.2731,47.3115,114500.0
2014-09-02 10:05:00,73.93,73.93,73.77,73.82,85000.0,47.3115,47.3115,47.2091,47.2411,85000.0
2014-09-02 10:10:00,73.81,73.85,73.75,73.76,181900.0,47.2347,47.2603,47.1963,47.2027,181900.0
2014-09-02 10:15:00,73.76,73.76,73.66,73.71,65800.0,47.2027,47.2027,47.1387,47.1707,65800.0
2014-09-02 10:20:00,73.71,73.73,73.67,73.73,77100.0,47.1707,47.1835,47.1451,47.1835,77100.0
2014-09-02 10:25:00,73.73,73.75,73.68,73.71,45000.0,47.1835,47.1963,47.1515,47.1707,45000.0
2014-09-02 10:30:00,73.7,73.82,73.69,73.77,40000.0,47.1643,47.2411,47.1579,47.2091,40000.0
2014-09-02 10:35:00,73.78,73.78,73.69,73.72,37300.0,47.2155,47.2155,47.1579,47.1771,37300.0
2014-09-02 10:40:00,73.73,73.73,73.64,73.65,29700.0,47.1835,47.1835,47.1259,47.1323,29700.0
2014-09-02 10:45:00,73.65,73.65,73.58,73.59,14800.0,47.1323,47.1323,47.0875,47.0939,14800.0
2014-09-02 10:50:00,73.59,73.59,73.53,73.58,16900.0,47.0939,47.0939,47.0555,47.0875,16900.0
2014-09-02 10:55:00,73.58,73.65,73.57,73.63,25200.0,47.0875,47.1323,47.0811,47.1195,25200.0
2014-09-02 11:00:00,73.63,73.65,73.58,73.65,25900.0,47.1195,47.1323,47.0875,47.1323,25900.0
2014-09-02 11:05:00,73.65,73.67,73.6,73.61,19900.0,47.1323,47.1451,47.1003,47.1067,19900.0
2014-09-02 11:10:00,73.61,73.62,73.58,73.61,31700.0,47.1067,47.1131,47.0875,47.1067,31700.0
2014-09-02 11:15:00,73.6,73.61,73.51,73.53,33400.0,47.1003,47.1067,47.0427,47.0555,33400.0
2014-09-02 11:20:00,73.53,73.58,73.5,73.51,16800.0,47.0555,47.0875,47.0363,47.0427,16800.0
2014-09-02 11:25:00,73.51,73.52,73.38,73.38,18700.0,47.0427,47.0491,46.9595,46.9595,18700.0
2014-09-02 11:30:00,73.38,73.42,73.37,73.38,68500.0,46.9595,46.9851,46.9531,46.9595,68500.0
2014-09-02 11:35:00,73.38,73.41,73.38,73.4,30500.0,46.9595,46.9787,46.9595,46.9723,30500.0
2014-09-02 11:40:00,73.39,73.41,73.32,73.36,19000.0,46.9659,46.9787,46.9211,46.9467,19000.0
2014-09-02 11:45:00,73.35,73.38,73.34,73.38,30200.0,46.9403,46.9595,46.9339,46.9595,30200.0
2014-09-02 11:50:00,73.37,73.38,73.34,73.34,20600.0,46.9531,46.9595,46.9339,46.9339,20600.0
2014-09-02 11:55:00,73.35,73.37,73.32,73.37,17400.0,46.9403,46.9531,46.9211,46.9531,17400.0
2014-09-02 12:00:00,73.36,73.36,73.28,73.3,26800.0,46.9467,46.9467,46.8955,46.9083,26800.0
2014-09-02 12:05:00,73.29,73.33,73.29,73.33,43300.0,46.9019,46.9275,46.9019,46.9275,43300.0
2014-09-02 12:10:00,73.33,73.36,73.31,73.36,17400.0,46.9275,46.9467,46.9147,46.9467,17400.0
2014-09-02 12:15:00,73.36,73.36,73.28,73.29,25100.0,46.9467,46.9467,46.8955,46.9019,25100.0
2014-09-02 12:20:00,73.3,73.4,73.28,73.35,46600.0,46.9083,46.9723,46.8955,46.9403,46600.0
2014-09-02 12:25:00,73.35,73.36,73.34,73.36,13700.0,46.9403,46.9467,46.9339,46.9467,13700.0
2014-09-02 12:30:00,73.35,73.36,73.32,73.32,20900.0,46.9403,46.9467,46.9211,46.9211,20900.0
2014-09-02 12:35:00,73.33,73.35,73.31,73.32,29500.0,46.9275,46.9403,46.9147,46.9211,29500.0
2014-09-02 12:40:00,73.32,73.33,73.28,73.31,46800.0,46.9211,46.9275,46.8955,46.9147,46800.0
2014-09-02 12:45:00,73.3,73.32,73.29,73.32,9100.0,46.9083,46.9211,46.9019,46.9211,9100.0
2014-09-02 12:50:00,73.32,73.32,73.29,73.29,14200.0,46.9211,46.9211,46.9019,46.9019,14200.0
2014-09-02 12:55:00,73.29,73.3,73.29,73.29,15700.0,46.9019,46.9083,46.9019,46.9019,15700.0
2014-09-02 13:00:00,73.29,73.3,73.25,73.26,64800.0,46.9019,46.9083,46.8763,46.8827,64800.0
2014-09-02 13:05:00,73.26,73.28,73.24,73.28,18400.0,46.8827,46.8955,46.8699,46.8955,18400.0
2014-09-02 13:10:00,73.28,73.28,73.22,73.22,6800.0,46.8955,46.8955,46.8571,46.8571,6800.0
2014-09-02 13:15:00,73.22,73.24,73.19,73.19,17500.0,46.8571,46.8699,46.8379,46.8379,17500.0
2014-09-02 13:20:00,73.19,73.2,73.13,73.15,16100.0,46.8379,46.8443,46.7995,46.8123,16100.0
2014-09-02 13:25:00,73.14,73.14,73.09,73.14,42500.0,46.8059,46.8059,46.7739,46.8059,42500.0
2014-09-02 13:30:00,73.14,73.2,73.13,73.19,24200.0,46.8059,46.8443,46.7995,46.8379,24200.0
2014-09-02 13:35:00,73.19,73.22,73.18,73.22,29900.0,46.8379,46.8571,46.8315,46.8571,29900.0
2014-09-02 13:40:00,73.22,73.25,73.22,73.24,19700.0,46.8571,46.8763,46.8571,46.8699,19700.0
2014-09-02 13:45:00,73.25,73.25,73.22,73.23,19100.0,46.8763,46.8763,46.8571,46.8635,19100.0
2014-09-02 13:50:00,73.23,73.25,73.2,73.21,88400.0,46.8635,46.8763,46.8443,46.8507,88400.0
2014-09-02 13:55:00,73.21,73.25,73.21,73.24,56800.0,46.8507,46.8763,46.8507,46.8699,56800.0
2014-09-02 14:00:00,73.24,73.25,73.23,73.25,20100.0,46.8699,46.8763,46.8635,46.8763,20100.0
2014-09-02 14:05:00,73.25,73.26,73.2,73.2,47800.0,46.8763,46.8827,46.8443,46.8443,47800.0
2014-09-02 14:10:00,73.21,73.25,73.2,73.25,40100.0,46.8507,46.8763,46.8443,46.8763,40100.0
2014-09-02 14:15:00,73.26,73.28,73.23,73.28,45400.0,46.8827,46.8955,46.8635,46.8955,45400.0
2014-09-02 14:20:00,73.27,73.43,73.27,73.42,32400.0,46.8891,46.9915,46.8891,46.9851,32400.0
2014-09-02 14:25:00,73.43,73.57,73.43,73.57,17700.0,46.9915,47.0811,46.9915,47.0811,17700.0
2014-09-02 14:30:00,73.57,73.62,73.52,73.59,56700.0,47.0811,47.1131,47.0491,47.0939,56700.0
2014-09-02 14:35:00,73.59,73.59,73.49,73.49,32500.0,47.0939,47.0939,47.0299,47.0299,32500.0
2014-09-02 14:40:00,73.49,73.5,73.47,73.5,15300.0,47.0299,47.0363,47.0171,47.0363,15300.0
2014-09-02 14:45:00,73.5,73.52,73.46,73.5,35400.0,47.0363,47.0491,47.0107,47.0363,35400.0
2014-09-02 14:50:00,73.5,73.56,73.5,73.54,48500.0,47.0363,47.0747,47.0363,47.0619,48500.0
2014-09-02 14:55:00,73.54,73.55,73.5,73.5,39500.0,47.0619,47.0683,47.0363,47.0363,39500.0
2014-09-02 15:00:00,73.5,73.55,73.5,73.55,32800.0,47.0363,47.0683,47.0363,47.0683,32800.0
2014-09-02 15:05:00,73.55,73.55,73.53,73.55,39800.0,47.0683,47.0683,47.0555,47.0683,39800.0
2014-09-02 15:10:00,73.55,73.55,73.48,73.48,34200.0,47.0683,47.0683,47.0235,47.0235,34200.0
2014-09-02 15:15:00,73.48,73.49,73.47,73.48,26500.0,47.0235,47.0299,47.0171,47.0235,26500.0
2014-09-02 15:20:00,73.49,73.5,73.45,73.45,40300.0,47.0299,47.0363,47.0043,47.0043,40300.0
2014-09-02 15:25:00,73.45,73.45,73.39,73.43,42700.0,47.0043,47.0043,46.9659,46.9915,42700.0
2014-09-02 15:30:00,73.42,73.45,73.42,73.44,46300.0,46.9851,47.0043,46.9851,46.9979,46300.0
2014-09-02 15:35:00,73.44,73.44,73.34,73.34,36800.0,46.9979,46.9979,46.9339,46.9339,36800.0
2014-09-02 15:40:00,73.34,73.37,73.27,73.37,66300.0,46.9339,46.9531,46.8891,46.9531,66300.0
2014-09-02 15:45:00,73.37,73.53,73.37,73.53,74900.0,46.9531,47.0555,46.9531,47.0555,74900.0
2014-09-02 15:50:00,73.52,73.53,73.42,73.42,116900.0,47.0491,47.0555,46.9851,46.9851,116900.0
2014-09-02 15:55:00,73.43,73.45,73.39,73.44,122000.0,46.9915,47.0043,46.9659,46.9979,122000.0
2014-09-03 09:30:00,73.61,74.02,73.55,73.83,50100.0,47.1067,47.3691,47.0683,47.2475,50100.0
2014-09-03 09:35:00,73.8,73.8,73.5,73.66,20200.0,47.2283,47.2283,47.0363,47.1387,20200.0
2014-09-03 09:40:00,73.64,73.73,73.61,73.68,18300.0,47.1259,47.1835,47.1067,47.1515,18300.0
2014-09-03 09:45:00,73.69,73.75,73.57,73.61,15700.0,47.1579,47.1963,47.0811,47.1067,15700.0
2014-09-03 09:50:00,73.59,73.68,73.58,73.6,14100.0,47.0939,47.1515,47.0875,47.1003,14100.0
2014-09-03 09:55:00,73.6,73.75,73.59,73.65,30800.0,47.1003,47.1963,47.0939,47.1323,30800.0
2014-09-03 10:00:00,73.66,73.77,73.66,73.77,16700.0,47.1387,47.2091,47.1387,47.2091,16700.0
2014-09-03 10:05:00,73.8,73.85,73.68,73.74,76300.0,47.2283,47.2603,47.1515,47.1899,76300.0
2014-09-03 10:10:00,73.73,73.87,73.72,73.84,14400.0,47.1835,47.2731,47.1771,47.2539,14400.0
2014-09-03 10:15:00,73.86,73.9,73.82,73.85,18600.0,47.2667,47.2923,47.2411,47.2603,18600.0
2014-09-03 10:20:00,73.85,73.95,73.84,73.95,34800.0,47.2603,47.3243,47.2539,47.3243,34800.0
2014-09-03 10:25:00,73.95,74.09,73.94,74.06,30500.0,47.3243,47.4139,47.3179,47.3947,30500.0
2014-09-03 10:30:00,74.05,74.06,73.88,73.91,13500.0,47.3883,47.3947,47.2795,47.2987,13500.0
2014-09-03 10:35:00,73.91,73.92,73.82,73.83,7100.0,47.2987,47.3051,47.2411,47.2475,7100.0
2014-09-03 10:40:00,73.83,73.92,73.83,73.92,10100.0,47.2475,47.3051,47.2475,47.3051,10100.0
2014-09-03 10:45:00,73.89,73.95,73.85,73.95,6500.0,47.2859,47.3243,47.2603,47.3243,6500.0
2014-09-03 10:50:00,73.95,73.97,73.91,73.97,11000.0,47.3243,47.3371,47.2987,47.3371,11000.0
2014-09-03 10:55:00,73.97,74.02,73.95,74.02,15000.0,47.3371,47.3691,47.3243,47.3691,15000.0
2014-09-03 11:00:00,74.01,74.02,73.87,73.89,13500.0,47.3627,47.3691,47.2731,47.2859,13500.0
2014-09-03 11:05:00,73.9,73.9,73.85,73.85,4500.0,47.2923,47.2923,47.2603,47.2603,4500.0
2014-09-03 11:10:00,73.86,73.88,73.8,73.82,20700.0,47.2667,47.2795,47.2283,47.2411,20700.0
2014-09-03 11:15:00,73.83,73.83,73.75,73.75,10000.0,47.2475,47.2475,47.1963,47.1963,10000.0
2014-09-03 11:20:00,73.74,73.8,73.74,73.76,9000.0,47.1899,47.2283,47.1899,47.2027,9000.0
2014-09-03 11:25:00,73.77,73.78,73.68,73.68,13200.0,47.2091,47.2155,47.1515,47.1515,13200.0
2014-09-03 11:30:00,73.68,73.72,73.65,73.71,20600.0,47.1515,47.1771,47.1323,47.1707,20600.0
2014-09-03 11:35:00,73.71,73.78,73.71,73.76,9700.0,47.1707,47.2155,47.1707,47.2027,9700.0
2014-09-03 11:40:00,73.74,73.76,73.69,73.73,10800.0,47.1899,47.2027,47.1579,47.1835,10800.0
2014-09-03 11:45:00,73.73,73.77,73.71,73.77,6900.0,47.1835,47.2091,47.1707,47.2091,6900.0
2014-09-03 11:50:00,73.77,73.84,73.76,73.84,10700.0,47.2091,47.2539,47.2027,47.2539,10700.0
2014-09-03 11:55:00,73.84,73.84,73.71,73.71,18700.0,47.2539,47.2539,47.1707,47.1707,18700.0
2014-09-03 12:00:00,73.72,73.77,73.72,73.77,17600.0,47.1771,47.2091,47.1771,47.2091,17600.0
2014-09-03 12:05:00,73.78,73.83,73.78,73.83,9700.0,47.2155,47.2475,47.2155,47.2475,9700.0
2014-09-03 12:10:00,73.83,73.84,73.79,73.79,20300.0,47.2475,47.2539,47.2219,47.2219,20300.0
2014-09-03 12:15:00,73.79,73.88,73.79,73.86,19900.0,47.2219,47.2795,47.2219,47.2667,19900.0
2014-09-03 12:20:00,73.87,73.95,73.83,73.95,13400.0,47.2731,47.3243,47.2475,47.3243,13400.0
2014-09-03 12:25:00,73.95,73.99,73.93,73.93,11400.0,47.3243,47.3499,47.3115,47.3115,11400.0
2014-09-03 12:30:00,73.93,73.94,73.84,73.84,11500.0,47.3115,47.3179,47.2539,47.2539,11500.0
2014-09-03 12:35:00,73.84,73.9,73.82,73.82,12600.0,47.2539,47.2923,47.2411,47.2411,12600.0
2014-09-03 12:40:00,73.82,73.83,73.79,73.79,5700.0,47.2411,47.2475,47.2219,47.2219,5700.0
2014-09-03 12:45:00,73.79,73.79,73.75,73.75,10900.0,47.2219,47.2219,47.1963,47.1963,10900.0
2014-09-03 12:50:00,73.75,73.76,73.71,73.75,15100.0,47.1963,47.2027,47.1707,47.1963,15100.0
2014-09-03 12:55:00,73.75,73.77,73.75,73.77,7100.0,47.1963,47.2091,47.1963,47.2091,7100.0
2014-09-03 13:00:00,73.76,73.81,73.76,73.81,13000.0,47.2027,47.2347,47.2027,47.2347,13000.0
2014-09-03 13:05:00,73.79,73.81,73.77,73.79,14400.0,47.2219,47.2347,47.2091,47.2219,14400.0
2014-09-03 13:10:00,73.8,73.86,73.79,73.85,10700.0,47.2283,47.2667,47.2219,47.2603,10700.0
2014-09-03 13:15:00,73.85,73.86,73.82,73.83,14800.0,47.2603,47.2667,47.2411,47.2475,14800.0
2014-09-03 13:20:00,73.82,73.84,73.81,73.84,15200.0,47.2411,47.2539,47.2347,47.2539,15200.0
2014-09-03 13:25:00,73.84,73.93,73.84,73.84,20400.0,47.2539,47.3115,47.2539,47.2539,20400.0
2014-09-03 13:30:00,73.85,73.85,73.82,73.83,6900.0,47.2603,47.2603,47.2411,47.2475,6900.0
2014-09-03 13:35:00,73.84,73.87,73.83,73.84,14700.0,47.2539,47.2731,47.2475,47.2539,14700.0
2014-09-03 13:40:00,73.85,73.86,73.83,73.83,5100.0,47.2603,47.2667,47.2475,47.2475,5100.0
2014-09-03 13:45:00,73.84,73.84,73.82,73.82,10700.0,47.2539,47.2539,47.2411,47.2411,10700.0
2014-09-03 13:50:00,73.83,73.86,73.77,73.85,33200.0,47.2475,47.2667,47.2091,47.2603,33200.0
2014-09-03 13:55:00,73.84,73.9,73.84,73.87,15600.0,47.2539,47.2923,47.2539,47.2731,15600.0
2014-09-03 14:00:00,73.87,73.88,73.83,73.86,12400.0,47.2731,47.2795,47.2475,47.2667,12400.0
2014-09-03 14:05:00,73.87,73.91,73.87,73.89,14300.0,47.2731,47.2987,47.2731,47.2859,14300.0
2014-09-03 14:10:00,73.89,73.9,73.82,73.83,19800.0,47.2859,47.2923,47.2411,47.2475,19800.0
2014-09-03 14:15:00,73.82,73.84,73.79,73.84,64600.0,47.2411,47.2539,47.2219,47.2539,64600.0
2014-09-03 14:20:00,73.83,73.84,73.79,73.84,13500.0,47.2475,47.2539,47.2219,47.2539,13500.0
2014-09-03 14:25:00,73.85,73.9,73.81,73.83,18100.0,47.2603,47.2923,47.2347,47.2475,18100.0
2014-09-03 14:30:00,73.82,73.86,73.82,73.84,11400.0,47.2411,47.2667,47.2411,47.2539,11400.0
2014-09-03 14:35:00,73.83,73.89,73.83,73.88,16000.0,47.2475,47.2859,47.2475,47.2795,16000.0
2014-09-03 14:40:00,73.88,73.92,73.88,73.9,21700.0,47.2795,47.3051,47.2795,47.2923,21700.0
2014-09-03 14:45:00,73.91,73.92,73.86,73.88,24800.0,47.2987,47.3051,47.2667,47.2795,24800.0
2014-09-03 14:50:00,73.89,73.89,73.85,73.86,23500.0,47.2859,47.2859,47.2603,47.2667,23500.0
2014-09-03 14:55:00,73.86,73.87,73.83,73.83,14900.0,47.2667,47.2731,47.2475,47.2475,14900.0
2014-09-03 15:00:00,73.83,73.89,73.8,73.88,43600.0,47.2475,47.2859,47.2283,47.2795,43600.0
2014-09-03 15:05:00,73.89,73.91,73.87,73.9,43200.0,47.2859,47.2987,47.2731,47.2923,43200.0
2014-09-03 15:10:00,73.91,73.93,73.9,73.9,26500.0,47.2987,47.3115,47.2923,47.2923,26500.0
2014-09-03 15:15:00,73.91,73.95,73.88,73.95,23800.0,47.2987,47.3243,47.2795,47.3243,23800.0
2014-09-03 15:20:00,73.95,73.95,73.88,73.88,30800.0,47.3243,47.3243,47.2795,47.2795,30800.0
2014-09-03 15:25:00,73.88,73.9,73.87,73.88,14900.0,47.2795,47.2923,47.2731,47.2795,14900.0
2014-09-03 15:30:00,73.88,73.89,73.84,73.88,32700.0,47.2795,47.2859,47.2539,47.2795,32700.0
2014-09-03 15:35:00,73.88,73.9,73.86,73.89,45200.0,47.2795,47.2923,47.2667,47.2859,45200.0
2014-09-03 15:40:00,73.89,73.91,73.88,73.9,25700.0,47.2859,47.2987,47.2795,47.2923,25700.0
2014-09-03 15:45:00,73.89,73.9,73.86,73.88,82700.0,47.2859,47.2923,47.2667,47.2795,82700.0
2014-09-03 15:50:00,73.87,73.9,73.87,73.9,39700.0,47.2731,47.2923,47.2731,47.2923,39700.0
2014-09-03 15:55:00,73.89,73.93,73.86,73.86,125300.0,47.2859,47.3115,47.2667,47.2667,125300.0
2014-09-04 09:30:00,73.67,73.91,73.65,73.91,58200.0,47.1451,47.2987,47.1323,47.2987,58200.0
2014-09-04 09:35:00,73.9,73.95,73.73,73.73,24000.0,47.2923,47.3243,47.1835,47.1835,24000.0
2014-09-04 09:40:00,73.76,73.9,73.76,73.82,19000.0,47.2027,47.2923,47.2027,47.2411,19000.0
2014-09-04 09:45:00,73.83,73.93,73.77,73.77,17900.0,47.2475,47.3115,47.2091,47.2091,17900.0
2014-09-04 09:50:00,73.74,73.77,73.69,73.75,17900.0,47.1899,47.2091,47.1579,47.1963,17900.0
2014-09-04 09:55:00,73.74,73.76,73.62,73.64,10100.0,47.1899,47.2027,47.1131,47.1259,10100.0
2014-09-04 10:00:00,73.67,73.67,73.53,73.54,8500.0,47.1451,47.1451,47.0555,47.0619,8500.0
2014-09-04 10:05:00,73.53,73.64,73.52,73.6,27600.0,47.0555,47.1259,47.0491,47.1003,27600.0
2014-09-04 10:10:00,73.61,73.68,73.58,73.64,21600.0,47.1067,47.1515,47.0875,47.1259,21600.0
2014-09-04 10:15:00,73.63,73.67,73.59,73.6,16900.0,47.1195,47.1451,47.0939,47.1003,16900.0
2014-09-04 10:20:00,73.59,73.59,73.47,73.5,22900.0,47.0939,47.0939,47.0171,47.0363,22900.0
2014-09-04 10:25:00,73.51,73.64,73.5,73.59,27800.0,47.0427,47.1259,47.0363,47.0939,27800.0
2014-09-04 10:30:00,73.58,73.64,73.57,73.64,27900.0,47.0875,47.1259,47.0811,47.1259,27900.0
2014-09-04 10:35:00,73.64,73.73,73.62,73.72,19500.0,47.1259,47.1835,47.1131,47.1771,19500.0
2014-09-04 10:40:00,73.72,73.79,73.7,73.76,21200.0,47.1771,47.2219,47.1643,47.2027,21200.0
2014-09-04 10:45:00,73.74,73.78,73.7,73.78,9900.0,47.1899,47.2155,47.1643,47.2155,9900.0
2014-09-04 10:50:00,73.78,73.84,73.76,73.83,6100.0,47.2155,47.2539,47.2027,47.2475,6100.0
2014-09-04 10:55:00,73.84,73.87,73.82,73.84,12900.0,47.2539,47.2731,47.2411,47.2539,12900.0
2014-09-04 11:00:00,73.83,73.83,73.78,73.78,10600.0,47.2475,47.2475,47.2155,47.2155,10600.0
2014-09-04 11:05:00,73.77,73.77,73.68,73.74,11500.0,47.2091,47.2091,47.1515,47.1899,11500.0
2014-09-04 11:10:00,73.74,73.79,73.72,73.72,14100.0,47.1899,47.2219,47.1771,47.1771,14100.0
2014-09-04 11:15:00,73.72,73.74,73.7,73.74,8900.0,47.1771,47.1899,47.1643,47.1899,8900.0
2014-09-04 11:20:00,73.74,73.74,73.67,73.71,10900.0,47.1899,47.1899,47.1451,47.1707,10900.0
2014-09-04 11:25:00,73.71,73.75,73.7,73.71,16100.0,47.1707,47.1963,47.1643,47.1707,16100.0
2014-09-04 11:30:00,73.71,73.71,73.66,73.66,13700.0,47.1707,47.1707,47.1387,47.1387,13700.0
2014-09-04 11:35:00,73.67,73.71,73.65,73.69,20000.0,47.1451,47.1707,47.1323,47.1579,20000.0
2014-09-04 11:40:00,73.69,73.77,73.69,73.76,10100.0,47.1579,47.2091,47.1579,47.2027,10100.0
2014-09-04 11:45:00,73.76,73.78,73.72,73.77,13200.0,47.2027,47.2155,47.1771,47.2091,13200.0
2014-09-04 11:50:00,73.78,73.85,73.78,73.83,16100.0,47.2155,47.2603,47.2155,47.2475,16100.0
2014-09-04 11:55:00,73.83,73.91,73.83,73.9,14400.0,47.2475,47.2987,47.2475,47.2923,14400.0
2014-09-04 12:00:00,73.9,73.99,73.9,73.99,44600.0,47.2923,47.3499,47.2923,47.3499,44600.0
2014-09-04 12:05:00,73.99,74.0,73.97,73.99,15700.0,47.3499,47.3563,47.3371,47.3499,15700.0
2014-09-04 12:10:00,74.0,74.05,73.95,73.95,47100.0,47.3563,47.3883,47.3243,47.3243,47100.0
2014-09-04 12:15:00,73.95,73.98,73.94,73.95,12100.0,47.3243,47.3435,47.3179,47.3243,12100.0
2014-09-04 12:20:00,73.95,73.96,73.93,73.95,12800.0,47.3243,47.3307,47.3115,47.3243,12800.0
2014-09-04 12:25:00,73.95,73.98,73.94,73.97,15600.0,47.3243,47.3435,47.3179,47.3371,15600.0
2014-09-04 12:30:00,73.97,73.98,73.96,73.98,3800.0,47.3371,47.3435,47.3307,47.3435,3800.0
2014-09-04 12:35:00,73.98,74.04,73.98,74.03,15700.0,47.3435,47.3819,47.3435,47.3755,15700.0
2014-09-04 12:40:00,74.03,74.09,74.03,74.06,14000.0,47.3755,47.4139,47.3755,47.3947,14000.0
2014-09-04 12:45:00,74.06,74.08,74.05,74.07,11400.0,47.3947,47.4075,47.3883,47.4011,11400.0
2014-09-04 12:50:00,74.08,74.11,74.07,74.11,9600.0,47.4075,47.4267,47.4011,47.4267,9600.0
2014-09-04 12:55:00,74.12,74.13,74.09,74.1,14200.0,47.4331,47.4395,47.4139,47.4203,14200.0
2014-09-04 13:00:00,74.1,74.11,74.08,74.08,13800.0,47.4203,47.4267,47.4075,47.4075,13800.0
2014-09-04 13:05:00,74.07,74.08,74.06,74.08,11300.0,47.4011,47.4075,47.3947,47.4075,11300.0
2014-09-04 13:10:00,74.08,74.08,74.06,74.08,6200.0,47.4075,47.4075,47.3947,47.4075,6200.0
2014-09-04 13:15:00,74.08,74.14,74.08,74.13,23600.0,47.4075,47.4459,47.4075,47.4395,23600.0
2014-09-04 13:20:00,74.14,74.22,74.14,74.22,35700.0,47.4459,47.497,47.4459,47.497,35700.0
2014-09-04 13:25:00,74.21,74.24,74.21,74.24,21800.0,47.4906,47.5098,47.4906,47.5098,21800.0
2014-09-04 13:30:00,74.24,74.24,74.19,74.19,41600.0,47.5098,47.5098,47.4778,47.4778,41600.0
2014-09-04 13:35:00,74.19,74.19,74.11,74.12,19300.0,47.4778,47.4778,47.4267,47.4331,19300.0
2014-09-04 13:40:00,74.11,74.13,74.09,74.12,17000.0,47.4267,47.4395,47.4139,47.4331,17000.0
2014-09-04 13:45:00,74.12,74.13,74.11,74.11,15200.0,47.4331,47.4395,47.4267,47.4267,15200.0
2014-09-04 13:50:00,74.12,74.12,74.11,74.12,4000.0,47.4331,47.4331,47.4267,47.4331,4000.0
2014-09-04 13:55:00,74.12,74.12,74.11,74.12,6700.0,47.4331,47.4331,47.4267,47.4331,6700.0
2014-09-04 14:00:00,74.11,74.13,74.06,74.13,29900.0,47.4267,47.4395,47.3947,47.4395,29900.0
2014-09-04 14:05:00,74.13,74.15,74.09,74.09,22200.0,47.4395,47.4523,47.4139,47.4139,22200.0
2014-09-04 14:10:00,74.09,74.1,74.01,74.01,18500.0,47.4139,47.4203,47.3627,47.3627,18500.0
2014-09-04 14:15:00,74.02,74.03,73.99,74.0,14700.0,47.3691,47.3755,47.3499,47.3563,14700.0
2014-09-04 14:20:00,73.99,74.0,73.94,73.95,20700.0,47.3499,47.3563,47.3179,47.3243,20700.0
2014-09-04 14:25:00,73.95,73.98,73.93,73.96,18600.0,47.3243,47.3435,47.3115,47.3307,18600.0
2014-09-04 14:30:00,73.95,73.95,73.88,73.9,16800.0,47.3243,47.3243,47.2795,47.2923,16800.0
2014-09-04 14:35:00,73.89,73.9,73.87,73.88,21400.0,47.2859,47.2923,47.2731,47.2795,21400.0
2014-09-04 14:40:00,73.87,73.9,73.87,73.88,14200.0,47.2731,47.2923,47.2731,47.2795,14200.0
2014-09-04 14:45:00,73.88,73.89,73.86,73.88,17700.0,47.2795,47.2859,47.2667,47.2795,17700.0
2014-09-04 14:50:00,73.87,73.9,73.86,73.89,17200.0,47.2731,47.2923,47.2667,47.2859,17200.0
2014-09-04 14:55:00,73.89,73.92,73.83,73.84,30700.0,47.2859,47.3051,47.2475,47.2539,30700.0
2014-09-04 15:00:00,73.84,73.85,73.78,73.79,19000.0,47.2539,47.2603,47.2155,47.2219,19000.0
2014-09-04 15:05:00,73.79,73.86,73.76,73.85,56400.0,47.2219,47.2667,47.2027,47.2603,56400.0
2014-09-04 15:10:00,73.85,73.86,73.73,73.73,37600.0,47.2603,47.2667,47.1835,47.1835,37600.0
2014-09-04 15:15:00,73.73,73.78,73.71,73.75,25800.0,47.1835,47.2155,47.1707,47.1963,25800.0
2014-09-04 15:20:00,73.74,73.83,73.74,73.81,29600.0,47.1899,47.2475,47.1899,47.2347,29600.0
2014-09-04 15:25:00,73.81,73.89,73.81,73.89,16600.0,47.2347,47.2859,47.2347,47.2859,16600.0
2014-09-04 15:30:00,73.88,73.89,73.78,73.8,55800.0,47.2795,47.2859,47.2155,47.2283,55800.0
2014-09-04 15:35:00,73.8,73.83,73.8,73.82,18100.0,47.2283,47.2475,47.2283,47.2411,18100.0
2014-09-04 15:40:00,73.81,73.83,73.78,73.82,38100.0,47.2347,47.2475,47.2155,47.2411,38100.0
2014-09-04 15:45:00,73.8,73.97,73.79,73.96,45400.0,47.2283,47.3371,47.2219,47.3307,45400.0
2014-09-04 15:50:00,73.95,74.0,73.95,73.99,82100.0,47.3243,47.3563,47.3243,47.3499,82100.0
2014-09-04 15:55:00,74.0,74.05,73.98,74.02,126400.0,47.3563,47.3883,47.3435,47.3691,126400.0
2014-09-05 09:30:00,74.05,74.42,74.0,74.29,98700.0,47.3883,47.625,47.3563,47.5418,98700.0
2014-09-05 09:35:00,74.28,74.4,74.26,74.35,34400.0,47.5354,47.6122,47.5226,47.5802,34400.0
2014-09-05 09:40:00,74.34,74.4,74.23,74.3,61000.0,47.5738,47.6122,47.5034,47.5482,61000.0
2014-09-05 09:45:00,74.29,74.34,74.18,74.25,64300.0,47.5418,47.5738,47.4714,47.5162,64300.0
2014-09-05 09:50:00,74.26,74.33,74.25,74.31,27200.0,47.5226,47.5674,47.5162,47.5546,27200.0
2014-09-05 09:55:00,74.32,74.34,74.24,74.31,13100.0,47.561,47.5738,47.5098,47.5546,13100.0
2014-09-05 10:00:00,74.31,74.37,74.29,74.32,41100.0,47.5546,47.593,47.5418,47.561,41100.0
2014-09-05 10:05:00,74.32,74.45,74.31,74.45,38600.0,47.561,47.6442,47.5546,47.6442,38600.0
2014-09-05 10:10:00,74.46,74.53,74.45,74.53,54800.0,47.6506,47.6954,47.6442,47.6954,54800.0
2014-09-05 10:15:00,74.52,74.63,74.51,74.62,42400.0,47.689,47.7594,47.6826,47.753,42400.0
2014-09-05 10:20:00,74.62,74.67,74.62,74.64,53800.0,47.753,47.785,47.753,47.7658,53800.0
2014-09-05 10:25:00,74.64,74.65,74.54,74.57,23200.0,47.7658,47.7722,47.7018,47.721,23200.0
2014-09-05 10:30:00,74.57,74.59,74.5,74.51,25000.0,47.721,47.7338,47.6762,47.6826,25000.0
2014-09-05 10:35:00,74.51,74.57,74.51,74.51,15100.0,47.6826,47.721,47.6826,47.6826,15100.0
2014-09-05 10:40:00,74.5,74.5,74.44,74.47,21900.0,47.6762,47.6762,47.6378,47.657,21900.0
2014-09-05 10:45:00,74.47,74.48,74.43,74.44,18500.0,47.657,47.6634,47.6314,47.6378,18500.0
2014-09-05 10:50:00,74.44,74.58,74.44,74.58,14600.0,47.6378,47.7274,47.6378,47.7274,14600.0
2014-09-05 10:55:00,74.57,74.6,74.54,74.57,27500.0,47.721,47.7402,47.7018,47.721,27500.0
2014-09-05 11:00:00,74.57,74.6,74.56,74.59,28900.0,47.721,47.7402,47.7146,47.7338,28900.0
2014-09-05 11:05:00,74.59,74.69,74.55,74.69,49700.0,47.7338,47.7978,47.7082,47.7978,49700.0
2014-09-05 11:10:00,74.7,74.7,74.65,74.65,19300.0,47.8042,47.8042,47.7722,47.7722,19300.0
2014-09-05 11:15:00,74.66,74.68,74.65,74.66,12800.0,47.7786,47.7914,47.7722,47.7786,12800.0
2014-09-05 11:20:00,74.66,74.73,74.66,74.67,25800.0,47.7786,47.8234,47.7786,47.785,25800.0
2014-09-05 11:25:00,74.66,74.69,74.62,74.69,21800.0,47.7786,47.7978,47.753,47.7978,21800.0
2014-09-05 11:30:00,74.69,74.73,74.64,74.65,35000.0,47.7978,47.8234,47.7658,47.7722,35000.0
2014-09-05 11:35:00,74.64,74.72,74.64,74.71,16500.0,47.7658,47.817,47.7658,47.8106,16500.0
2014-09-05 11:40:00,74.71,74.76,74.71,74.75,46400.0,47.8106,47.8426,47.8106,47.8362,46400.0
2014-09-05 11:45:00,74.76,74.77,74.73,74.73,14200.0,47.8426,47.849,47.8234,47.8234,14200.0
2014-09-05 11:50:00,74.73,74.76,74.72,74.76,26200.0,47.8234,47.8426,47.817,47.8426,26200.0
2014-09-05 11:55:00,74.76,74.76,74.73,74.73,16000.0,47.8426,47.8426,47.8234,47.8234,16000.0
2014-09-05 12:00:00,74.74,74.75,74.68,74.7,33700.0,47.8298,47.8362,47.7914,47.8042,33700.0
2014-09-05 12:05:00,74.69,74.73,74.69,74.71,19800.0,47.7978,47.8234,47.7978,47.8106,19800.0
2014-09-05 12:10:00,74.71,74.75,74.71,74.73,21100.0,47.8106,47.8362,47.8106,47.8234,21100.0
2014-09-05 12:15:00,74.76,74.79,74.75,74.79,19500.0,47.8426,47.8618,47.8362,47.8618,19500.0
2014-09-05 12:20:00,74.79,74.79,74.76,74.78,14200.0,47.8618,47.8618,47.8426,47.8554,14200.0
2014-09-05 12:25:00,74.77,74.77,74.73,74.75,11600.0,47.849,47.849,47.8234,47.8362,11600.0
2014-09-05 12:30:00,74.73,74.79,74.72,74.78,21300.0,47.8234,47.8618,47.817,47.8554,21300.0
2014-09-05 12:35:00,74.78,74.78,74.74,74.76,11900.0,47.8554,47.8554,47.8298,47.8426,11900.0
2014-09-05 12:40:00,74.77,74.8,74.77,74.79,15800.0,47.849,47.8682,47.849,47.8618,15800.0
2014-09-05 12:45:00,74.8,74.82,74.79,74.8,18000.0,47.8682,47.881,47.8618,47.8682,18000.0
2014-09-05 12:50:00,74.81,74.83,74.8,74.82,15200.0,47.8746,47.8874,47.8682,47.881,15200.0
2014-09-05 12:55:00,74.82,74.82,74.78,74.79,15600.0,47.881,47.881,47.8554,47.8618,15600.0
2014-09-05 13:00:00,74.78,74.78,74.71,74.72,22100.0,47.8554,47.8554,47.8106,47.817,22100.0
2014-09-05 13:05:00,74.73,74.79,74.73,74.78,19900.0,47.8234,47.8618,47.8234,47.8554,19900.0
2014-09-05 13:10:00,74.78,74.79,74.73,74.75,13700.0,47.8554,47.8618,47.8234,47.8362,13700.0
2014-09-05 13:15:00,74.75,74.8,74.74,74.8,14000.0,47.8362,47.8682,47.8298,47.8682,14000.0
2014-09-05 13:20:00,74.8,74.8,74.75,74.76,12500.0,47.8682,47.8682,47.8362,47.8426,12500.0
2014-09-05 13:25:00,74.75,74.78,74.73,74.78,11700.0,47.8362,47.8554,47.8234,47.8554,11700.0
2014-09-05 13:30:00,74.78,74.79,74.76,74.78,19800.0,47.8554,47.8618,47.8426,47.8554,19800.0
2014-09-05 13:35:00,74.77,74.79,74.76,74.77,21400.0,47.849,47.8618,47.8426,47.849,21400.0
2014-09-05 13:40:00,74.76,74.78,74.69,74.7,24200.0,47.8426,47.8554,47.7978,47.8042,24200.0
2014-09-05 13:45:00,74.7,74.73,74.69,74.72,7900.0,47.8042,47.8234,47.7978,47.817,7900.0
2014-09-05 13:50:00,74.71,74.78,74.69,74.77,16500.0,47.8106,47.8554,47.7978,47.849,16500.0
2014-09-05 13:55:00,74.77,74.79,74.76,74.79,16700.0,47.849,47.8618,47.8426,47.8618,16700.0
2014-09-05 14:00:00,74.79,74.86,74.78,74.86,26200.0,47.8618,47.9066,47.8554,47.9066,26200.0
2014-09-05 14:05:00,74.86,74.91,74.86,74.9,19100.0,47.9066,47.9386,47.9066,47.9322,19100.0
2014-09-05 14:10:00,74.9,74.91,74.85,74.85,19700.0,47.9322,47.9386,47.9002,47.9002,19700.0
2014-09-05 14:15:00,74.86,74.88,74.82,74.84,24100.0,47.9066,47.9194,47.881,47.8938,24100.0
2014-09-05 14:20:00,74.84,74.85,74.83,74.85,20700.0,47.8938,47.9002,47.8874,47.9002,20700.0
2014-09-05 14:25:00,74.84,74.84,74.79,74.8,24000.0,47.8938,47.8938,47.8618,47.8682,24000.0
2014-09-05 14:30:00,74.8,74.8,74.78,74.78,13400.0,47.8682,47.8682,47.8554,47.8554,13400.0
2014-09-05 14:35:00,74.78,74.79,74.75,74.79,20800.0,47.8554,47.8618,47.8362,47.8618,20800.0
2014-09-05 14:40:00,74.79,74.84,74.77,74.79,21500.0,47.8618,47.8938,47.849,47.8618,21500.0
2014-09-05 14:45:00,74.79,74.81,74.76,74.8,23500.0,47.8618,47.8746,47.8426,47.8682,23500.0
2014-09-05 14:50:00,74.8,74.83,74.79,74.83,12800.0,47.8682,47.8874,47.8618,47.8874,12800.0
2014-09-05 14:55:00,74.83,74.85,74.82,74.84,26500.0,47.8874,47.9002,47.881,47.8938,26500.0
2014-09-05 15:00:00,74.84,74.86,74.82,74.82,21500.0,47.8938,47.9066,47.881,47.881,21500.0
2014-09-05 15:05:00,74.82,74.86,74.82,74.83,23200.0,47.881,47.9066,47.881,47.8874,23200.0
2014-09-05 15:10:00,74.83,74.86,74.83,74.86,21200.0,47.8874,47.9066,47.8874,47.9066,21200.0
2014-09-05 15:15:00,74.85,74.86,74.8,74.82,45800.0,47.9002,47.9066,47.8682,47.881,45800.0
2014-09-05 15:20:00,74.82,74.82,74.77,74.77,37600.0,47.881,47.881,47.849,47.849,37600.0
2014-09-05 15:25:00,74.78,74.79,74.75,74.79,31200.0,47.8554,47.8618,47.8362,47.8618,31200.0
2014-09-05 15:30:00,74.78,74.78,74.74,74.76,29400.0,47.8554,47.8554,47.8298,47.8426,29400.0
2014-09-05 15:35:00,74.76,74.81,74.76,74.81,25900.0,47.8426,47.8746,47.8426,47.8746,25900.0
2014-09-05 15:40:00,74.81,74.86,74.8,74.86,61800.0,47.8746,47.9066,47.8682,47.9066,61800.0
2014-09-05 15:45:00,74.87,74.88,74.85,74.86,71900.0,47.913,47.9194,47.9002,47.9066,71900.0
2014-09-05 15:50:00,74.86,74.87,74.85,74.85,97100.0,47.9066,47.913,47.9002,47.9002,97100.0
2014-09-05 15:55:00,74.86,74.91,74.85,74.88,133600.0,47.9066,47.9386,47.9002,47.9194,133600.0
2014-09-08 09:30:00,74.61,74.83,74.56,74.6,78300.0,47.7466,47.8874,47.7146,47.7402,78300.0
2014-09-08 09:35:00,74.64,74.77,74.47,74.51,73100.0,47.7658,47.849,47.657,47.6826,73100.0
2014-09-08 09:40:00,74.52,74.54,74.36,74.54,48800.0,47.689,47.7018,47.5866,47.7018,48800.0
2014-09-08 09:45:00,74.54,74.73,74.5,74.73,46500.0,47.7018,47.8234,47.6762,47.8234,46500.0
2014-09-08 09:50:00,74.72,74.73,74.67,74.7,39200.0,47.817,47.8234,47.785,47.8042,39200.0
2014-09-08 09:55:00,74.7,74.7,74.61,74.64,42600.0,47.8042,47.8042,47.7466,47.7658,42600.0
2014-09-08 10:00:00,74.65,74.8,74.65,74.79,28900.0,47.7722,47.8682,47.7722,47.8618,28900.0
2014-09-08 10:05:00,74.79,74.85,74.79,74.8,44900.0,47.8618,47.9002,47.8618,47.8682,44900.0
2014-09-08 10:10:00,74.81,74.85,74.77,74.78,29600.0,47.8746,47.9002,47.849,47.8554,29600.0
2014-09-08 10:15:00,74.78,74.82,74.7,74.71,30900.0,47.8554,47.881,47.8042,47.8106,30900.0
2014-09-08 10:20:00,74.7,74.71,74.62,74.63,19600.0,47.8042,47.8106,47.753,47.7594,19600.0
2014-09-08 10:25:00,74.64,74.67,74.61,74.65,44900.0,47.7658,47.785,47.7466,47.7722,44900.0
2014-09-08 10:30:00,74.64,74.64,74.56,74.58,31300.0,47.7658,47.7658,47.7146,47.7274,31300.0
2014-09-08 10:35:00,74.58,74.74,74.58,74.73,21800.0,47.7274,47.8298,47.7274,47.8234,21800.0
2014-09-08 10:40:00,74.73,74.77,74.72,74.76,16700.0,47.8234,47.849,47.817,47.8426,16700.0
2014-09-08 10:45:00,74.75,74.83,74.75,74.8,29300.0,47.8362,47.8874,47.8362,47.8682,29300.0
2014-09-08 10:50:00,74.8,74.83,74.77,74.8,52900.0,47.8682,47.8874,47.849,47.8682,52900.0
2014-09-08 10:55:00,74.8,74.81,74.75,74.79,29800.0,47.8682,47.8746,47.8362,47.8618,29800.0
2014-09-08 11:00:00,74.78,74.79,74.65,74.65,24300.0,47.8554,47.8618,47.7722,47.7722,24300.0
2014-09-08 11:05:00,74.65,74.76,74.64,74.74,35100.0,47.7722,47.8426,47.7658,47.8298,35100.0
2014-09-08 11:10:00,74.75,74.79,74.72,74.78,21600.0,47.8362,47.8618,47.817,47.8554,21600.0
2014-09-08 11:15:00,74.78,74.78,74.72,74.75,24000.0,47.8554,47.8554,47.817,47.8362,24000.0
2014-09-08 11:20:00,74.75,74.8,74.75,74.8,25600.0,47.8362,47.8682,47.8362,47.8682,25600.0
2014-09-08 11:25:00,74.8,74.94,74.8,74.92,46600.0,47.8682,47.9578,47.8682,47.945,46600.0
2014-09-08 11:30:00,74.93,74.93,74.82,74.87,23400.0,47.9514,47.9514,47.881,47.913,23400.0
2014-09-08 11:35:00,74.86,74.89,74.84,74.89,17900.0,47.9066,47.9258,47.8938,47.9258,17900.0
2014-09-08 11:40:00,74.89,74.95,74.88,74.93,39100.0,47.9258,47.9642,47.9194,47.9514,39100.0
2014-09-08 11:45:00,74.93,74.95,74.89,74.89,19300.0,47.9514,47.9642,47.9258,47.9258,19300.0
2014-09-08 11:50:00,74.89,74.92,74.81,74.84,26400.0,47.9258,47.945,47.8746,47.8938,26400.0
2014-09-08 11:55:00,74.85,74.86,74.82,74.86,13100.0,47.9002,47.9066,47.881,47.9066,13100.0
2014-09-08 12:00:00,74.86,74.92,74.86,74.9,12000.0,47.9066,47.945,47.9066,47.9322,12000.0
2014-09-08 12:05:00,74.89,74.89,74.86,74.88,14400.0,47.9258,47.9258,47.9066,47.9194,14400.0
2014-09-08 12:10:00,74.87,74.88,74.83,74.84,10000.0,47.913,47.9194,47.8874,47.8938,10000.0
2014-09-08 12:15:00,74.84,74.84,74.81,74.83,17800.0,47.8938,47.8938,47.8746,47.8874,17800.0
2014-09-08 12:20:00,74.83,74.84,74.81,74.82,13700.0,47.8874,47.8938,47.8746,47.881,13700.0
2014-09-08 12:25:00,74.82,74.82,74.75,74.78,15000.0,47.881,47.881,47.8362,47.8554,15000.0
2014-09-08 12:30:00,74.78,74.78,74.67,74.69,32500.0,47.8554,47.8554,47.785,47.7978,32500.0
2014-09-08 12:35:00,74.7,74.73,74.66,74.66,20500.0,47.8042,47.8234,47.7786,47.7786,20500.0
2014-09-08 12:40:00,74.66,74.69,74.63,74.69,16500.0,47.7786,47.7978,47.7594,47.7978,16500.0
2014-09-08 12:45:00,74.69,74.69,74.65,74.68,15400.0,47.7978,47.7978,47.7722,47.7914,15400.0
2014-09-08 12:50:00,74.68,74.71,74.66,74.71,11300.0,47.7914,47.8106,47.7786,47.8106,11300.0
2014-09-08 12:55:00,74.7,74.71,74.65,74.67,13300.0,47.8042,47.8106,47.7722,47.785,13300.0
2014-09-08 13:00:00,74.67,74.69,74.62,74.62,12100.0,47.785,47.7978,47.753,47.753,12100.0
2014-09-08 13:05:00,74.61,74.65,74.59,74.65,24900.0,47.7466,47.7722,47.7338,47.7722,24900.0
2014-09-08 13:10:00,74.65,74.67,74.6,74.64,12900.0,47.7722,47.785,47.7402,47.7658,12900.0
2014-09-08 13:15:00,74.64,74.64,74.49,74.49,29700.0,47.7658,47.7658,47.6698,47.6698,29700.0
2014-09-08 13:20:00,74.49,74.51,74.46,74.49,12800.0,47.6698,47.6826,47.6506,47.6698,12800.0
2014-09-08 13:25:00,74.49,74.5,74.32,74.38,38200.0,47.6698,47.6762,47.561,47.5994,38200.0
2014-09-08 13:30:00,74.38,74.38,74.3,74.34,21600.0,47.5994,47.5994,47.5482,47.5738,21600.0
2014-09-08 13:35:00,74.35,74.45,74.32,74.41,30000.0,47.5802,47.6442,47.561,47.6186,30000.0
2014-09-08 13:40:00,74.42,74.42,74.32,74.33,18700.0,47.625,47.625,47.561,47.5674,18700.0
2014-09-08 13:45:00,74.32,74.4,74.31,74.4,30800.0,47.561,47.6122,47.5546,47.6122,30800.0
2014-09-08 13:50:00,74.4,74.49,74.39,74.49,34800.0,47.6122,47.6698,47.6058,47.6698,34800.0
2014-09-08 13:55:00,74.49,74.53,74.44,74.52,22800.0,47.6698,47.6954,47.6378,47.689,22800.0
2014-09-08 14:00:00,74.52,74.58,74.52,74.56,26400.0,47.689,47.7274,47.689,47.7146,26400.0
2014-09-08 14:05:00,74.56,74.58,74.51,74.51,18800.0,47.7146,47.7274,47.6826,47.6826,18800.0
2014-09-08 14:10:00,74.52,74.56,74.46,74.49,24000.0,47.689,47.7146,47.6506,47.6698,24000.0
2014-09-08 14:15:00,74.49,74.53,74.48,74.53,19200.0,47.6698,47.6954,47.6634,47.6954,19200.0
2014-09-08 14:20:00,74.53,74.55,74.5,74.53,37000.0,47.6954,47.7082,47.6762,47.6954,37000.0
2014-09-08 14:25:00,74.53,74.54,74.53,74.53,8000.0,47.6954,47.7018,47.6954,47.6954,8000.0
2014-09-08 14:30:00,74.53,74.65,74.53,74.65,47000.0,47.6954,47.7722,47.6954,47.7722,47000.0
2014-09-08 14:35:00,74.65,74.68,74.63,74.63,42200.0,47.7722,47.7914,47.7594,47.7594,42200.0
2014-09-08 14:40:00,74.63,74.67,74.63,74.65,24400.0,47.7594,47.785,47.7594,47.7722,24400.0
2014-09-08 14:45:00,74.64,74.69,74.63,74.68,47600.0,47.7658,47.7978,47.7594,47.7914,47600.0
2014-09-08 14:50:00,74.68,74.75,74.66,74.73,19600.0,47.7914,47.8362,47.7786,47.8234,19600.0
2014-09-08 14:55:00,74.73,74.75,74.69,74.7,26000.0,47.8234,47.8362,47.7978,47.8042,26000.0
2014-09-08 15:00:00,74.7,74.81,74.7,74.8,41300.0,47.8042,47.8746,47.8042,47.8682,41300.0
2014-09-08 15:05:00,74.79,74.8,74.76,74.79,36900.0,47.8618,47.8682,47.8426,47.8618,36900.0
2014-09-08 15:10:00,74.79,74.84,74.78,74.84,38100.0,47.8618,47.8938,47.8554,47.8938,38100.0
2014-09-08 15:15:00,74.83,74.84,74.82,74.83,18000.0,47.8874,47.8938,47.881,47.8874,18000.0
2014-09-08 15:20:00,74.83,74.83,74.79,74.8,51000.0,47.8874,47.8874,47.8618,47.8682,51000.0
2014-09-08 15:25:00,74.79,74.8,74.77,74.79,25600.0,47.8618,47.8682,47.849,47.8618,25600.0
2014-09-08 15:30:00,74.8,74.8,74.75,74.77,62800.0,47.8682,47.8682,47.8362,47.849,62800.0
2014-09-08 15:35:00,74.78,74.89,74.77,74.89,105000.0,47.8554,47.9258,47.849,47.9258,105000.0
2014-09-08 15:40:00,74.88,74.91,74.85,74.9,72400.0,47.9194,47.9386,47.9002,47.9322,72400.0
2014-09-08 15:45:00,74.9,74.92,74.86,74.88,102600.0,47.9322,47.945,47.9066,47.9194,102600.0
2014-09-08 15:50:00,74.88,74.88,74.86,74.87,73800.0,47.9194,47.9194,47.9066,47.913,73800.0
2014-09-08 15:55:00,74.87,74.92,74.87,74.89,244300.0,47.913,47.945,47.913,47.9258,244300.0
2014-09-09 09:30:00,74.6,74.75,74.5,74.6,67900.0,47.7402,47.8362,47.6762,47.7402,67900.0
2014-09-09 09:35:00,74.59,74.7,74.54,74.65,43500.0,47.7338,47.8042,47.7018,47.7722,43500.0
2014-09-09 09:40:00,74.63,74.63,74.23,74.33,84000.0,47.7594,47.7594,47.5034,47.5674,84000.0
2014-09-09 09:45:00,74.32,74.44,74.32,74.34,29600.0,47.561,47.6378,47.561,47.5738,29600.0
2014-09-09 09:50:00,74.31,74.43,74.31,74.43,65600.0,47.5546,47.6314,47.5546,47.6314,65600.0
2014-09-09 09:55:00,74.43,74.43,74.2,74.2,51200.0,47.6314,47.6314,47.4842,47.4842,51200.0
2014-09-09 10:00:00,74.23,74.38,74.23,74.36,35800.0,47.5034,47.5994,47.5034,47.5866,35800.0
2014-09-09 10:05:00,74.36,74.4,74.31,74.31,25200.0,47.5866,47.6122,47.5546,47.5546,25200.0
2014-09-09 10:10:00,74.31,74.33,74.23,74.26,37000.0,47.5546,47.5674,47.5034,47.5226,37000.0
2014-09-09 10:15:00,74.27,74.32,74.22,74.32,28900.0,47.529,47.561,47.497,47.561,28900.0
2014-09-09 10:20:00,74.33,74.35,74.26,74.31,33300.0,47.5674,47.5802,47.5226,47.5546,33300.0
2014-09-09 10:25:00,74.31,74.34,74.29,74.3,38100.0,47.5546,47.5738,47.5418,47.5482,38100.0
2014-09-09 10:30:00,74.3,74.34,74.28,74.31,49400.0,47.5482,47.5738,47.5354,47.5546,49400.0
2014-09-09 10:35:00,74.32,74.34,74.27,74.28,37200.0,47.561,47.5738,47.529,47.5354,37200.0
2014-09-09 10:40:00,74.27,74.27,74.17,74.22,41600.0,47.529,47.529,47.465,47.497,41600.0
2014-09-09 10:45:00,74.2,74.26,74.18,74.22,30400.0,47.4842,47.5226,47.4714,47.497,30400.0
2014-09-09 10:50:00,74.21,74.22,74.17,74.22,28300.0,47.4906,47.497,47.465,47.497,28300.0
2014-09-09 10:55:00,74.22,74.26,74.18,74.25,37200.0,47.497,47.5226,47.4714,47.5162,37200.0
2014-09-09 11:00:00,74.26,74.3,74.23,74.28,27400.0,47.5226,47.5482,47.5034,47.5354,27400.0
2014-09-09 11:05:00,74.27,74.35,74.27,74.3,19700.0,47.529,47.5802,47.529,47.5482,19700.0
2014-09-09 11:10:00,74.3,74.33,74.23,74.26,25100.0,47.5482,47.5674,47.5034,47.5226,25100.0
2014-09-09 11:15:00,74.28,74.28,74.18,74.18,23600.0,47.5354,47.5354,47.4714,47.4714,23600.0
2014-09-09 11:20:00,74.19,74.2,74.11,74.13,18800.0,47.4778,47.4842,47.4267,47.4395,18800.0
2014-09-09 11:25:00,74.13,74.15,74.08,74.14,27500.0,47.4395,47.4523,47.4075,47.4459,27500.0
2014-09-09 11:30:00,74.14,74.2,74.14,74.15,32400.0,47.4459,47.4842,47.4459,47.4523,32400.0
2014-09-09 11:35:00,74.15,74.2,74.14,74.19,24000.0,47.4523,47.4842,47.4459,47.4778,24000.0
2014-09-09 11:40:00,74.18,74.18,74.09,74.1,26600.0,47.4714,47.4714,47.4139,47.4203,26600.0
2014-09-09 11:45:00,74.1,74.16,74.08,74.16,16000.0,47.4203,47.4587,47.4075,47.4587,16000.0
2014-09-09 11:50:00,74.16,74.17,74.09,74.09,28200.0,47.4587,47.465,47.4139,47.4139,28200.0
2014-09-09 11:55:00,74.1,74.19,74.1,74.19,17200.0,47.4203,47.4778,47.4203,47.4778,17200.0
2014-09-09 12:00:00,74.18,74.25,74.13,74.25,37400.0,47.4714,47.5162,47.4395,47.5162,37400.0
2014-09-09 12:05:00,74.26,74.27,74.2,74.23,23400.0,47.5226,47.529,47.4842,47.5034,23400.0
2014-09-09 12:10:00,74.24,74.31,74.23,74.31,17200.0,47.5098,47.5546,47.5034,47.5546,17200.0
2014-09-09 12:15:00,74.31,74.36,74.31,74.32,22600.0,47.5546,47.5866,47.5546,47.561,22600.0
2014-09-09 12:20:00,74.32,74.34,74.29,74.33,18000.0,47.561,47.5738,47.5418,47.5674,18000.0
2014-09-09 12:25:00,74.33,74.39,74.33,74.33,19900.0,47.5674,47.6058,47.5674,47.5674,19900.0
2014-09-09 12:30:00,74.34,74.34,74.23,74.25,11400.0,47.5738,47.5738,47.5034,47.5162,11400.0
2014-09-09 12:35:00,74.25,74.28,74.19,74.27,47500.0,47.5162,47.5354,47.4778,47.529,47500.0
2014-09-09 12:40:00,74.27,74.28,74.25,74.27,8600.0,47.529,47.5354,47.5162,47.529,8600.0
2014-09-09 12:45:00,74.26,74.26,74.13,74.13,13700.0,47.5226,47.5226,47.4395,47.4395,13700.0
2014-09-09 12:50:00,74.13,74.15,74.06,74.08,13700.0,47.4395,47.4523,47.3947,47.4075,13700.0
2014-09-09 12:55:00,74.08,74.13,74.08,74.12,10900.0,47.4075,47.4395,47.4075,47.4331,10900.0
2014-09-09 13:00:00,74.12,74.14,74.03,74.12,23600.0,47.4331,47.4459,47.3755,47.4331,23600.0
2014-09-09 13:05:00,74.11,74.19,74.11,74.16,18600.0,47.4267,47.4778,47.4267,47.4587,18600.0
2014-09-09 13:10:00,74.18,74.23,74.14,74.15,17700.0,47.4714,47.5034,47.4459,47.4523,17700.0
2014-09-09 13:15:00,74.14,74.17,74.08,74.1,31600.0,47.4459,47.465,47.4075,47.4203,31600.0
2014-09-09 13:20:00,74.09,74.1,74.01,74.02,14700.0,47.4139,47.4203,47.3627,47.3691,14700.0
2014-09-09 13:25:00,74.03,74.06,74.02,74.05,10700.0,47.3755,47.3947,47.3691,47.3883,10700.0
2014-09-09 13:30:00,74.06,74.09,74.0,74.01,34200.0,47.3947,47.4139,47.3563,47.3627,34200.0
2014-09-09 13:35:00,74.02,74.03,73.97,73.98,32600.0,47.3691,47.3755,47.3371,47.3435,32600.0
2014-09-09 13:40:00,73.98,73.98,73.92,73.94,25900.0,47.3435,47.3435,47.3051,47.3179,25900.0
2014-09-09 13:45:00,73.94,74.0,73.92,73.98,22000.0,47.3179,47.3563,47.3051,47.3435,22000.0
2014-09-09 13:50:00,73.97,74.0,73.94,73.98,27800.0,47.3371,47.3563,47.3179,47.3435,27800.0
2014-09-09 13:55:00,73.98,74.02,73.93,73.97,29300.0,47.3435,47.3691,47.3115,47.3371,29300.0
2014-09-09 14:00:00,73.97,74.0,73.95,74.0,35300.0,47.3371,47.3563,47.3243,47.3563,35300.0
2014-09-09 14:05:00,74.0,74.02,73.98,74.01,21500.0,47.3563,47.3691,47.3435,47.3627,21500.0
2014-09-09 14:10:00,74.01,74.04,73.99,74.0,29000.0,47.3627,47.3819,47.3499,47.3563,29000.0
2014-09-09 14:15:00,73.99,74.05,73.96,74.03,26700.0,47.3499,47.3883,47.3307,47.3755,26700.0
2014-09-09 14:20:00,74.04,74.14,74.01,74.01,24500.0,47.3819,47.4459,47.3627,47.3627,24500.0
2014-09-09 14:25:00,74.01,74.09,73.98,74.09,25300.0,47.3627,47.4139,47.3435,47.4139,25300.0
2014-09-09 14:30:00,74.08,74.09,74.01,74.07,14300.0,47.4075,47.4139,47.3627,47.4011,14300.0
2014-09-09 14:35:00,74.07,74.1,74.04,74.08,15900.0,47.4011,47.4203,47.3819,47.4075,15900.0
2014-09-09 14:40:00,74.08,74.16,74.07,74.14,16100.0,47.4075,47.4587,47.4011,47.4459,16100.0
2014-09-09 14:45:00,74.14,74.19,74.08,74.09,23800.0,47.4459,47.4778,47.4075,47.4139,23800.0
2014-09-09 14:50:00,74.1,74.15,74.09,74.13,19700.0,47.4203,47.4523,47.4139,47.4395,19700.0
2014-09-09 14:55:00,74.12,74.14,74.07,74.11,19200.0,47.4331,47.4459,47.4011,47.4267,19200.0
2014-09-09 15:00:00,74.1,74.15,74.08,74.09,25700.0,47.4203,47.4523,47.4075,47.4139,25700.0
2014-09-09 15:05:00,74.08,74.1,74.03,74.05,52800.0,47.4075,47.4203,47.3755,47.3883,52800.0
2014-09-09 15:10:00,74.05,74.05,73.98,74.01,29300.0,47.3883,47.3883,47.3435,47.3627,29300.0
2014-09-09 15:15:00,74.01,74.02,73.85,73.88,51900.0,47.3627,47.3691,47.2603,47.2795,51900.0
2014-09-09 15:20:00,73.89,73.91,73.79,73.85,46700.0,47.2859,47.2987,47.2219,47.2603,46700.0
2014-09-09 15:25:00,73.86,73.91,73.83,73.9,38300.0,47.2667,47.2987,47.2475,47.2923,38300.0
2014-09-09 15:30:00,73.9,73.94,73.82,73.91,45000.0,47.2923,47.3179,47.2411,47.2987,45000.0
2014-09-09 15:35:00,73.91,73.92,73.79,73.81,45800.0,47.2987,47.3051,47.2219,47.2347,45800.0
2014-09-09 15:40:00,73.83,73.86,73.81,73.83,35900.0,47.2475,47.2667,47.2347,47.2475,35900.0
2014-09-09 15:45:00,73.83,73.84,73.8,73.82,75700.0,47.2475,47.2539,47.2283,47.2411,75700.0
2014-09-09 15:50:00,73.83,73.84,73.75,73.76,117000.0,47.2475,47.2539,47.1963,47.2027,117000.0
2014-09-09 15:55:00,73.75,73.82,73.74,73.79,209200.0,47.1963,47.2411,47.1899,47.2219,209200.0
2014-09-10 09:30:00,73.65,73.76,73.4,73.45,75100.0,47.1323,47.2027,46.9723,47.0043,75100.0
2014-09-10 09:35:00,73.45,73.45,73.18,73.18,46100.0,47.0043,47.0043,46.8315,46.8315,46100.0
2014-09-10 09:40:00,73.21,73.3,73.16,73.22,48900.0,46.8507,46.9083,46.8187,46.8571,48900.0
2014-09-10 09:45:00,73.22,73.29,73.2,73.27,15700.0,46.8571,46.9019,46.8443,46.8891,15700.0
2014-09-10 09:50:00,73.28,73.35,73.25,73.3,22600.0,46.8955,46.9403,46.8763,46.9083,22600.0
2014-09-10 09:55:00,73.28,73.33,73.23,73.23,16800.0,46.8955,46.9275,46.8635,46.8635,16800.0
2014-09-10 10:00:00,73.23,73.3,73.22,73.29,95400.0,46.8635,46.9083,46.8571,46.9019,95400.0
2014-09-10 10:05:00,73.27,73.49,73.26,73.46,30500.0,46.8891,47.0299,46.8827,47.0107,30500.0
2014-09-10 10:10:00,73.47,73.5,73.39,73.39,39900.0,47.0171,47.0363,46.9659,46.9659,39900.0
2014-09-10 10:15:00,73.4,73.4,73.25,73.27,24300.0,46.9723,46.9723,46.8763,46.8891,24300.0
2014-09-10 10:20:00,73.27,73.3,73.2,73.24,50200.0,46.8891,46.9083,46.8443,46.8699,50200.0
2014-09-10 10:25:00,73.26,73.36,73.22,73.25,115800.0,46.8827,46.9467,46.8571,46.8763,115800.0
2014-09-10 10:30:00,73.24,73.27,73.17,73.23,43400.0,46.8699,46.8891,46.8251,46.8635,43400.0
2014-09-10 10:35:00,73.23,73.26,73.18,73.23,50900.0,46.8635,46.8827,46.8315,46.8635,50900.0
2014-09-10 10:40:00,73.23,73.26,73.2,73.25,33200.0,46.8635,46.8827,46.8443,46.8763,33200.0
2014-09-10 10:45:00,73.25,73.31,73.22,73.29,39800.0,46.8763,46.9147,46.8571,46.9019,39800.0
2014-09-10 10:50:00,73.3,73.36,73.23,73.26,59000.0,46.9083,46.9467,46.8635,46.8827,59000.0
2014-09-10 10:55:00,73.27,73.33,73.26,73.28,43000.0,46.8891,46.9275,46.8827,46.8955,43000.0
2014-09-10 11:00:00,73.27,73.3,73.23,73.23,26000.0,46.8891,46.9083,46.8635,46.8635,26000.0
2014-09-10 11:05:00,73.24,73.26,73.19,73.24,29600.0,46.8699,46.8827,46.8379,46.8699,29600.0
2014-09-10 11:10:00,73.24,73.41,73.2,73.4,17200.0,46.8699,46.9787,46.8443,46.9723,17200.0
2014-09-10 11:15:00,73.39,73.4,73.29,73.34,41100.0,46.9659,46.9723,46.9019,46.9339,41100.0
2014-09-10 11:20:00,73.35,73.44,73.34,73.43,56500.0,46.9403,46.9979,46.9339,46.9915,56500.0
2014-09-10 11:25:00,73.42,73.46,73.37,73.45,35200.0,46.9851,47.0107,46.9531,47.0043,35200.0
2014-09-10 11:30:00,73.45,73.46,73.39,73.39,50500.0,47.0043,47.0107,46.9659,46.9659,50500.0
2014-09-10 11:35:00,73.39,73.52,73.39,73.49,78900.0,46.9659,47.0491,46.9659,47.0299,78900.0
2014-09-10 11:40:00,73.49,73.5,73.39,73.4,10300.0,47.0299,47.0363,46.9659,46.9723,10300.0
2014-09-10 11:45:00,73.39,73.39,73.35,73.36,14500.0,46.9659,46.9659,46.9403,46.9467,14500.0
2014-09-10 11:50:00,73.36,73.39,73.34,73.35,43000.0,46.9467,46.9659,46.9339,46.9403,43000.0
2014-09-10 11:55:00,73.34,73.41,73.3,73.31,45200.0,46.9339,46.9787,46.9083,46.9147,45200.0
2014-09-10 12:00:00,73.31,73.31,73.25,73.28,28500.0,46.9147,46.9147,46.8763,46.8955,28500.0
2014-09-10 12:05:00,73.3,73.35,73.29,73.35,8600.0,46.9083,46.9403,46.9019,46.9403,8600.0
2014-09-10 12:10:00,73.35,73.39,73.33,73.36,34500.0,46.9403,46.9659,46.9275,46.9467,34500.0
2014-09-10 12:15:00,73.37,73.4,73.31,73.31,24800.0,46.9531,46.9723,46.9147,46.9147,24800.0
2014-09-10 12:20:00,73.31,73.4,73.31,73.38,18900.0,46.9147,46.9723,46.9147,46.9595,18900.0
2014-09-10 12:25:00,73.39,73.45,73.37,73.37,25400.0,46.9659,47.0043,46.9531,46.9531,25400.0
2014-09-10 12:30:00,73.37,73.4,73.34,73.36,22800.0,46.9531,46.9723,46.9339,46.9467,22800.0
2014-09-10 12:35:00,73.36,73.4,73.34,73.35,6700.0,46.9467,46.9723,46.9339,46.9403,6700.0
2014-09-10 12:40:00,73.34,73.34,73.3,73.31,5400.0,46.9339,46.9339,46.9083,46.9147,5400.0
2014-09-10 12:45:00,73.31,73.35,73.3,73.31,9200.0,46.9147,46.9403,46.9083,46.9147,9200.0
2014-09-10 12:50:00,73.29,73.3,73.22,73.23,5100.0,46.9019,46.9083,46.8571,46.8635,5100.0
2014-09-10 12:55:00,73.23,73.25,73.16,73.19,24700.0,46.8635,46.8763,46.8187,46.8379,24700.0
2014-09-10 13:00:00,73.19,73.21,73.17,73.21,9300.0,46.8379,46.8507,46.8251,46.8507,9300.0
2014-09-10 13:05:00,73.22,73.36,73.21,73.34,24000.0,46.8571,46.9467,46.8507,46.9339,24000.0
2014-09-10 13:10:00,73.33,73.36,73.31,73.33,9400.0,46.9275,46.9467,46.9147,46.9275,9400.0
2014-09-10 13:15:00,73.33,73.38,73.31,73.37,19400.0,46.9275,46.9595,46.9147,46.9531,19400.0
2014-09-10 13:20:00,73.36,73.37,73.31,73.31,9200.0,46.9467,46.9531,46.9147,46.9147,9200.0
2014-09-10 13:25:00,73.31,73.34,73.27,73.31,11600.0,46.9147,46.9339,46.8891,46.9147,11600.0
2014-09-10 13:30:00,73.32,73.37,73.29,73.29,9700.0,46.9211,46.9531,46.9019,46.9019,9700.0
2014-09-10 13:35:00,73.3,73.33,73.27,73.27,7900.0,46.9083,46.9275,46.8891,46.8891,7900.0
2014-09-10 13:40:00,73.26,73.3,73.22,73.27,25000.0,46.8827,46.9083,46.8571,46.8891,25000.0
2014-09-10 13:45:00,73.26,73.32,73.26,73.32,7600.0,46.8827,46.9211,46.8827,46.9211,7600.0
2014-09-10 13:50:00,73.33,73.35,73.3,73.32,22700.0,46.9275,46.9403,46.9083,46.9211,22700.0
2014-09-10 13:55:00,73.31,73.34,73.3,73.31,8100.0,46.9147,46.9339,46.9083,46.9147,8100.0
2014-09-10 14:00:00,73.31,73.35,73.3,73.32,7400.0,46.9147,46.9403,46.9083,46.9211,7400.0
2014-09-10 14:05:00,73.33,73.34,73.27,73.27,13800.0,46.9275,46.9339,46.8891,46.8891,13800.0
2014-09-10 14:10:00,73.27,73.31,73.27,73.27,22600.0,46.8891,46.9147,46.8891,46.8891,22600.0
2014-09-10 14:15:00,73.28,73.32,73.28,73.31,9800.0,46.8955,46.9211,46.8955,46.9147,9800.0
2014-09-10 14:20:00,73.31,73.33,73.28,73.3,10300.0,46.9147,46.9275,46.8955,46.9083,10300.0
2014-09-10 14:25:00,73.3,73.36,73.29,73.29,11600.0,46.9083,46.9467,46.9019,46.9019,11600.0
2014-09-10 14:30:00,73.3,73.33,73.28,73.29,8000.0,46.9083,46.9275,46.8955,46.9019,8000.0
2014-09-10 14:35:00,73.28,73.32,73.27,73.27,29400.0,46.8955,46.9211,46.8891,46.8891,29400.0
2014-09-10 14:40:00,73.26,73.33,73.26,73.32,16200.0,46.8827,46.9275,46.8827,46.9211,16200.0
2014-09-10 14:45:00,73.32,73.38,73.32,73.36,13300.0,46.9211,46.9595,46.9211,46.9467,13300.0
2014-09-10 14:50:00,73.35,73.37,73.31,73.36,12900.0,46.9403,46.9531,46.9147,46.9467,12900.0
2014-09-10 14:55:00,73.37,73.38,73.3,73.35,19800.0,46.9531,46.9595,46.9083,46.9403,19800.0
2014-09-10 15:00:00,73.34,73.41,73.34,73.41,24600.0,46.9339,46.9787,46.9339,46.9787,24600.0
2014-09-10 15:05:00,73.42,73.49,73.41,73.47,21400.0,46.9851,47.0299,46.9787,47.0171,21400.0
2014-09-10 15:10:00,73.47,73.49,73.45,73.48,15700.0,47.0171,47.0299,47.0043,47.0235,15700.0
2014-09-10 15:15:00,73.48,73.55,73.48,73.52,28900.0,47.0235,47.0683,47.0235,47.0491,28900.0
2014-09-10 15:20:00,73.52,73.59,73.51,73.56,21000.0,47.0491,47.0939,47.0427,47.0747,21000.0
2014-09-10 15:25:00,73.56,73.56,73.51,73.56,25800.0,47.0747,47.0747,47.0427,47.0747,25800.0
2014-09-10 15:30:00,73.56,73.57,73.5,73.51,33600.0,47.0747,47.0811,47.0363,47.0427,33600.0
2014-09-10 15:35:00,73.52,73.6,73.49,73.57,77000.0,47.0491,47.1003,47.0299,47.0811,77000.0
2014-09-10 15:40:00,73.57,73.59,73.49,73.49,41500.0,47.0811,47.0939,47.0299,47.0299,41500.0
2014-09-10 15:45:00,73.49,73.51,73.47,73.49,81700.0,47.0299,47.0427,47.0171,47.0299,81700.0
2014-09-10 15:50:00,73.49,73.49,73.42,73.45,65300.0,47.0299,47.0299,46.9851,47.0043,65300.0
2014-09-10 15:55:00,73.45,73.45,73.38,73.4,152900.0,47.0043,47.0043,46.9595,46.9723,152900.0
2014-09-11 09:30:00,73.76,73.92,73.56,73.9,130400.0,47.2027,47.3051,47.0747,47.2923,130400.0
2014-09-11 09:35:00,73.89,73.9,73.51,73.65,65700.0,47.2859,47.2923,47.0427,47.1323,65700.0
2014-09-11 09:40:00,73.66,73.84,73.62,73.72,68400.0,47.1387,47.2539,47.1131,47.1771,68400.0
2014-09-11 09:45:00,73.73,73.82,73.69,73.74,41900.0,47.1835,47.2411,47.1579,47.1899,41900.0
2014-09-11 09:50:00,73.74,73.77,73.62,73.66,25900.0,47.1899,47.2091,47.1131,47.1387,25900.0
2014-09-11 09:55:00,73.65,73.65,73.57,73.6,10900.0,47.1323,47.1323,47.0811,47.1003,10900.0
2014-09-11 10:00:00,73.6,73.65,73.52,73.56,15800.0,47.1003,47.1323,47.0491,47.0747,15800.0
2014-09-11 10:05:00,73.56,73.65,73.52,73.52,28100.0,47.0747,47.1323,47.0491,47.0491,28100.0
2014-09-11 10:10:00,73.53,73.57,73.5,73.52,12800.0,47.0555,47.0811,47.0363,47.0491,12800.0
2014-09-11 10:15:00,73.52,73.69,73.52,73.64,15100.0,47.0491,47.1579,47.0491,47.1259,15100.0
2014-09-11 10:20:00,73.64,73.64,73.54,73.54,20700.0,47.1259,47.1259,47.0619,47.0619,20700.0
2014-09-11 10:25:00,73.55,73.63,73.54,73.63,50300.0,47.0683,47.1195,47.0619,47.1195,50300.0
2014-09-11 10:30:00,73.63,73.67,73.62,73.66,33900.0,47.1195,47.1451,47.1131,47.1387,33900.0
2014-09-11 10:35:00,73.66,73.67,73.57,73.57,31100.0,47.1387,47.1451,47.0811,47.0811,31100.0
2014-09-11 10:40:00,73.57,73.61,73.5,73.6,14200.0,47.0811,47.1067,47.0363,47.1003,14200.0
2014-09-11 10:45:00,73.61,73.71,73.6,73.71,25400.0,47.1067,47.1707,47.1003,47.1707,25400.0
2014-09-11 10:50:00,73.7,73.76,73.64,73.74,33100.0,47.1643,47.2027,47.1259,47.1899,33100.0
2014-09-11 10:55:00,73.73,73.8,73.7,73.77,10400.0,47.1835,47.2283,47.1643,47.2091,10400.0
2014-09-11 11:00:00,73.77,73.88,73.77,73.86,15500.0,47.2091,47.2795,47.2091,47.2667,15500.0
2014-09-11 11:05:00,73.86,73.93,73.84,73.93,12800.0,47.2667,47.3115,47.2539,47.3115,12800.0
2014-09-11 11:10:00,73.91,73.98,73.9,73.98,16200.0,47.2987,47.3435,47.2923,47.3435,16200.0
2014-09-11 11:15:00,73.98,74.05,73.97,73.99,29500.0,47.3435,47.3883,47.3371,47.3499,29500.0
2014-09-11 11:20:00,74.0,74.02,73.95,73.95,25100.0,47.3563,47.3691,47.3243,47.3243,25100.0
2014-09-11 11:25:00,73.95,74.0,73.95,73.95,42200.0,47.3243,47.3563,47.3243,47.3243,42200.0
2014-09-11 11:30:00,73.96,74.01,73.96,74.0,32900.0,47.3307,47.3627,47.3307,47.3563,32900.0
2014-09-11 11:35:00,74.0,74.08,73.99,74.05,25800.0,47.3563,47.4075,47.3499,47.3883,25800.0
2014-09-11 11:40:00,74.05,74.1,74.04,74.1,8800.0,47.3883,47.4203,47.3819,47.4203,8800.0
2014-09-11 11:45:00,74.1,74.11,74.02,74.06,20300.0,47.4203,47.4267,47.3691,47.3947,20300.0
2014-09-11 11:50:00,74.05,74.05,73.94,73.98,15800.0,47.3883,47.3883,47.3179,47.3435,15800.0
2014-09-11 11:55:00,73.98,74.04,73.98,74.02,29000.0,47.3435,47.3819,47.3435,47.3691,29000.0
2014-09-11 12:00:00,74.01,74.07,73.97,74.04,42400.0,47.3627,47.4011,47.3371,47.3819,42400.0
2014-09-11 12:05:00,74.05,74.08,74.0,74.02,33000.0,47.3883,47.4075,47.3563,47.3691,33000.0
2014-09-11 12:10:00,74.03,74.03,73.98,74.01,25300.0,47.3755,47.3755,47.3435,47.3627,25300.0
2014-09-11 12:15:00,74.01,74.05,74.0,74.02,13200.0,47.3627,47.3883,47.3563,47.3691,13200.0
2014-09-11 12:20:00,74.02,74.1,74.01,74.07,14200.0,47.3691,47.4203,47.3627,47.4011,14200.0
2014-09-11 12:25:00,74.06,74.09,74.03,74.08,11200.0,47.3947,47.4139,47.3755,47.4075,11200.0
2014-09-11 12:30:00,74.08,74.14,74.05,74.14,18200.0,47.4075,47.4459,47.3883,47.4459,18200.0
2014-09-11 12:35:00,74.15,74.22,74.13,74.2,31100.0,47.4523,47.497,47.4395,47.4842,31100.0
2014-09-11 12:40:00,74.21,74.23,74.2,74.22,8700.0,47.4906,47.5034,47.4842,47.497,8700.0
2014-09-11 12:45:00,74.23,74.24,74.17,74.22,16000.0,47.5034,47.5098,47.465,47.497,16000.0
2014-09-11 12:50:00,74.22,74.26,74.2,74.23,17500.0,47.497,47.5226,47.4842,47.5034,17500.0
2014-09-11 12:55:00,74.23,74.25,74.18,74.24,49300.0,47.5034,47.5162,47.4714,47.5098,49300.0
2014-09-11 13:00:00,74.24,74.32,74.21,74.32,40900.0,47.5098,47.561,47.4906,47.561,40900.0
2014-09-11 13:05:00,74.33,74.38,74.31,74.37,26100.0,47.5674,47.5994,47.5546,47.593,26100.0
2014-09-11 13:10:00,74.36,74.4,74.33,74.37,22700.0,47.5866,47.6122,47.5674,47.593,22700.0
2014-09-11 13:15:00,74.37,74.41,74.36,74.36,9300.0,47.593,47.6186,47.5866,47.5866,9300.0
2014-09-11 13:20:00,74.36,74.39,74.28,74.29,16500.0,47.5866,47.6058,47.5354,47.5418,16500.0
2014-09-11 13:25:00,74.29,74.33,74.26,74.33,18300.0,47.5418,47.5674,47.5226,47.5674,18300.0
2014-09-11 13:30:00,74.32,74.36,74.3,74.34,15800.0,47.561,47.5866,47.5482,47.5738,15800.0
2014-09-11 13:35:00,74.34,74.35,74.31,74.32,18300.0,47.5738,47.5802,47.5546,47.561,18300.0
2014-09-11 13:40:00,74.32,74.35,74.3,74.31,9000.0,47.561,47.5802,47.5482,47.5546,9000.0
2014-09-11 13:45:00,74.32,74.35,74.27,74.29,22800.0,47.561,47.5802,47.529,47.5418,22800.0
2014-09-11 13:50:00,74.28,74.34,74.27,74.27,54500.0,47.5354,47.5738,47.529,47.529,54500.0
2014-09-11 13:55:00,74.27,74.3,74.23,74.26,22100.0,47.529,47.5482,47.5034,47.5226,22100.0
2014-09-11 14:00:00,74.25,74.33,74.24,74.33,9200.0,47.5162,47.5674,47.5098,47.5674,9200.0
2014-09-11 14:05:00,74.34,74.39,74.31,74.37,26700.0,47.5738,47.6058,47.5546,47.593,26700.0
2014-09-11 14:10:00,74.37,74.4,74.36,74.37,9200.0,47.593,47.6122,47.5866,47.593,9200.0
2014-09-11 14:15:00,74.37,74.4,74.33,74.36,17900.0,47.593,47.6122,47.5674,47.5866,17900.0
2014-09-11 14:20:00,74.36,74.36,74.32,74.34,14800.0,47.5866,47.5866,47.561,47.5738,14800.0
2014-09-11 14:25:00,74.33,74.38,74.31,74.38,35000.0,47.5674,47.5994,47.5546,47.5994,35000.0
2014-09-11 14:30:00,74.38,74.4,74.32,74.33,13600.0,47.5994,47.6122,47.561,47.5674,13600.0
2014-09-11 14:35:00,74.33,74.33,74.26,74.26,16100.0,47.5674,47.5674,47.5226,47.5226,16100.0
2014-09-11 14:40:00,74.27,74.33,74.26,74.32,14900.0,47.529,47.5674,47.5226,47.561,14900.0
2014-09-11 14:45:00,74.31,74.32,74.27,74.27,19700.0,47.5546,47.561,47.529,47.529,19700.0
2014-09-11 14:50:00,74.27,74.27,74.2,74.23,24900.0,47.529,47.529,47.4842,47.5034,24900.0
2014-09-11 14:55:00,74.24,74.3,74.22,74.3,24100.0,47.5098,47.5482,47.497,47.5482,24100.0
2014-09-11 15:00:00,74.29,74.36,74.29,74.34,48100.0,47.5418,47.5866,47.5418,47.5738,48100.0
2014-09-11 15:05:00,74.34,74.36,74.32,74.32,30500.0,47.5738,47.5866,47.561,47.561,30500.0
2014-09-11 15:10:00,74.33,74.36,74.31,74.33,45500.0,47.5674,47.5866,47.5546,47.5674,45500.0
2014-09-11 15:15:00,74.33,74.39,74.32,74.36,35900.0,47.5674,47.6058,47.561,47.5866,35900.0
2014-09-11 15:20:00,74.35,74.37,74.33,74.35,41300.0,47.5802,47.593,47.5674,47.5802,41300.0
2014-09-11 15:25:00,74.35,74.38,74.34,74.36,31100.0,47.5802,47.5994,47.5738,47.5866,31100.0
2014-09-11 15:30:00,74.35,74.38,74.34,74.36,50700.0,47.5802,47.5994,47.5738,47.5866,50700.0
2014-09-11 15:35:00,74.36,74.38,74.35,74.35,29500.0,47.5866,47.5994,47.5802,47.5802,29500.0
2014-09-11 15:40:00,74.35,74.37,74.35,74.35,33800.0,47.5802,47.593,47.5802,47.5802,33800.0
2014-09-11 15:45:00,74.36,74.42,74.36,74.42,55100.0,47.5866,47.625,47.5866,47.625,55100.0
2014-09-11 15:50:00,74.41,74.45,74.4,74.42,80000.0,47.6186,47.6442,47.6122,47.625,80000.0
2014-09-11 15:55:00,74.42,74.49,74.4,74.45,153000.0,47.625,47.6698,47.6122,47.6442,153000.0
2014-09-12 09:30:00,74.13,74.2,73.84,74.03,116000.0,47.4395,47.4842,47.2539,47.3755,116000.0
2014-09-12 09:35:00,74.01,74.1,73.89,74.04,74500.0,47.3627,47.4203,47.2859,47.3819,74500.0
2014-09-12 09:40:00,74.03,74.28,74.01,74.21,59800.0,47.3755,47.5354,47.3627,47.4906,59800.0
2014-09-12 09:45:00,74.2,74.21,74.04,74.04,49900.0,47.4842,47.4906,47.3819,47.3819,49900.0
2014-09-12 09:50:00,74.03,74.12,73.96,74.1,73500.0,47.3755,47.4331,47.3307,47.4203,73500.0
2014-09-12 09:55:00,74.1,74.14,74.05,74.12,27900.0,47.4203,47.4459,47.3883,47.4331,27900.0
2014-09-12 10:00:00,74.13,74.15,73.96,73.96,56300.0,47.4395,47.4523,47.3307,47.3307,56300.0
2014-09-12 10:05:00,73.96,74.0,73.78,73.78,54900.0,47.3307,47.3563,47.2155,47.2155,54900.0
2014-09-12 10:10:00,73.79,73.89,73.77,73.86,258700.0,47.2219,47.2859,47.2091,47.2667,258700.0
2014-09-12 10:15:00,73.86,73.92,73.81,73.87,38200.0,47.2667,47.3051,47.2347,47.2731,38200.0
2014-09-12 10:20:00,73.87,74.0,73.82,73.96,32200.0,47.2731,47.3563,47.2411,47.3307,32200.0
2014-09-12 10:25:00,73.96,73.96,73.87,73.9,30100.0,47.3307,47.3307,47.2731,47.2923,30100.0
2014-09-12 10:30:00,73.89,74.0,73.87,74.0,45700.0,47.2859,47.3563,47.2731,47.3563,45700.0
2014-09-12 10:35:00,74.01,74.02,73.9,73.9,13400.0,47.3627,47.3691,47.2923,47.2923,13400.0
2014-09-12 10:40:00,73.92,73.92,73.87,73.87,31400.0,47.3051,47.3051,47.2731,47.2731,31400.0
2014-09-12 10:45:00,73.86,73.89,73.79,73.86,31100.0,47.2667,47.2859,47.2219,47.2667,31100.0
2014-09-12 10:50:00,73.86,73.95,73.82,73.92,25100.0,47.2667,47.3243,47.2411,47.3051,25100.0
2014-09-12 10:55:00,73.92,73.95,73.84,73.84,16500.0,47.3051,47.3243,47.2539,47.2539,16500.0
2014-09-12 11:00:00,73.84,73.87,73.77,73.81,38200.0,47.2539,47.2731,47.2091,47.2347,38200.0
2014-09-12 11:05:00,73.82,73.82,73.67,73.71,28600.0,47.2411,47.2411,47.1451,47.1707,28600.0
2014-09-12 11:10:00,73.7,73.7,73.56,73.56,22500.0,47.1643,47.1643,47.0747,47.0747,22500.0
2014-09-12 11:15:00,73.57,73.66,73.56,73.62,36700.0,47.0811,47.1387,47.0747,47.1131,36700.0
2014-09-12 11:20:00,73.62,73.63,73.56,73.58,28800.0,47.1131,47.1195,47.0747,47.0875,28800.0
2014-09-12 11:25:00,73.59,73.65,73.59,73.64,30600.0,47.0939,47.1323,47.0939,47.1259,30600.0
2014-09-12 11:30:00,73.64,73.68,73.64,73.66,37700.0,47.1259,47.1515,47.1259,47.1387,37700.0
2014-09-12 11:35:00,73.66,73.7,73.66,73.68,43200.0,47.1387,47.1643,47.1387,47.1515,43200.0
2014-09-12 11:40:00,73.69,73.71,73.66,73.66,30400.0,47.1579,47.1707,47.1387,47.1387,30400.0
2014-09-12 11:45:00,73.67,73.67,73.59,73.6,8400.0,47.1451,47.1451,47.0939,47.1003,8400.0
2014-09-12 11:50:00,73.6,73.68,73.55,73.68,15900.0,47.1003,47.1515,47.0683,47.1515,15900.0
2014-09-12 11:55:00,73.68,73.69,73.63,73.66,11500.0,47.1515,47.1579,47.1195,47.1387,11500.0
2014-09-12 12:00:00,73.65,73.66,73.56,73.56,46100.0,47.1323,47.1387,47.0747,47.0747,46100.0
2014-09-12 12:05:00,73.57,73.62,73.55,73.62,14100.0,47.0811,47.1131,47.0683,47.1131,14100.0
2014-09-12 12:10:00,73.62,73.7,73.59,73.7,10000.0,47.1131,47.1643,47.0939,47.1643,10000.0
2014-09-12 12:15:00,73.7,73.72,73.66,73.7,21700.0,47.1643,47.1771,47.1387,47.1643,21700.0
2014-09-12 12:20:00,73.7,73.7,73.62,73.64,12100.0,47.1643,47.1643,47.1131,47.1259,12100.0
2014-09-12 12:25:00,73.64,73.78,73.63,73.78,21100.0,47.1259,47.2155,47.1195,47.2155,21100.0
2014-09-12 12:30:00,73.78,73.81,73.73,73.74,31200.0,47.2155,47.2347,47.1835,47.1899,31200.0
2014-09-12 12:35:00,73.72,73.73,73.59,73.6,25500.0,47.1771,47.1835,47.0939,47.1003,25500.0
2014-09-12 12:40:00,73.59,73.59,73.55,73.58,8500.0,47.0939,47.0939,47.0683,47.0875,8500.0
2014-09-12 12:45:00,73.59,73.6,73.54,73.57,15100.0,47.0939,47.1003,47.0619,47.0811,15100.0
2014-09-12 12:50:00,73.57,73.58,73.49,73.5,22000.0,47.0811,47.0875,47.0299,47.0363,22000.0
2014-09-12 12:55:00,73.51,73.52,73.47,73.51,27300.0,47.0427,47.0491,47.0171,47.0427,27300.0
2014-09-12 13:00:00,73.5,73.56,73.48,73.55,14000.0,47.0363,47.0747,47.0235,47.0683,14000.0
2014-09-12 13:05:00,73.55,73.55,73.48,73.51,10900.0,47.0683,47.0683,47.0235,47.0427,10900.0
2014-09-12 13:10:00,73.51,73.52,73.45,73.49,15100.0,47.0427,47.0491,47.0043,47.0299,15100.0
2014-09-12 13:15:00,73.48,73.48,73.4,73.41,20100.0,47.0235,47.0235,46.9723,46.9787,20100.0
2014-09-12 13:20:00,73.4,73.42,73.31,73.35,15100.0,46.9723,46.9851,46.9147,46.9403,15100.0
2014-09-12 13:25:00,73.32,73.32,73.26,73.3,22100.0,46.9211,46.9211,46.8827,46.9083,22100.0
2014-09-12 13:30:00,73.29,73.31,73.24,73.26,14000.0,46.9019,46.9147,46.8699,46.8827,14000.0
2014-09-12 13:35:00,73.26,73.27,73.21,73.22,11000.0,46.8827,46.8891,46.8507,46.8571,11000.0
2014-09-12 13:40:00,73.22,73.31,73.2,73.31,28100.0,46.8571,46.9147,46.8443,46.9147,28100.0
2014-09-12 13:45:00,73.29,73.37,73.28,73.37,21600.0,46.9019,46.9531,46.8955,46.9531,21600.0
2014-09-12 13:50:00,73.36,73.36,73.31,73.35,70100.0,46.9467,46.9467,46.9147,46.9403,70100.0
2014-09-12 13:55:00,73.34,73.38,73.28,73.29,25300.0,46.9339,46.9595,46.8955,46.9019,25300.0
2014-09-12 14:00:00,73.29,73.29,73.24,73.26,17700.0,46.9019,46.9019,46.8699,46.8827,17700.0
2014-09-12 14:05:00,73.26,73.34,73.23,73.33,21700.0,46.8827,46.9339,46.8635,46.9275,21700.0
2014-09-12 14:10:00,73.33,73.35,73.28,73.35,29500.0,46.9275,46.9403,46.8955,46.9403,29500.0
2014-09-12 14:15:00,73.34,73.35,73.3,73.3,19100.0,46.9339,46.9403,46.9083,46.9083,19100.0
2014-09-12 14:20:00,73.29,73.3,73.22,73.24,36800.0,46.9019,46.9083,46.8571,46.8699,36800.0
2014-09-12 14:25:00,73.23,73.25,73.1,73.1,34200.0,46.8635,46.8763,46.7803,46.7803,34200.0
2014-09-12 14:30:00,73.12,73.15,73.09,73.1,28100.0,46.7931,46.8123,46.7739,46.7803,28100.0
2014-09-12 14:35:00,73.1,73.13,73.03,73.05,21500.0,46.7803,46.7995,46.7355,46.7483,21500.0
2014-09-12 14:40:00,73.05,73.05,72.95,73.04,43600.0,46.7483,46.7483,46.6843,46.7419,43600.0
2014-09-12 14:45:00,73.04,73.06,73.01,73.05,19200.0,46.7419,46.7547,46.7227,46.7483,19200.0
2014-09-12 14:50:00,73.06,73.08,73.01,73.06,31600.0,46.7547,46.7675,46.7227,46.7547,31600.0
2014-09-12 14:55:00,73.06,73.09,73.03,73.03,60000.0,46.7547,46.7739,46.7355,46.7355,60000.0
2014-09-12 15:00:00,73.03,73.04,73.01,73.03,23300.0,46.7355,46.7419,46.7227,46.7355,23300.0
2014-09-12 15:05:00,73.04,73.16,73.04,73.14,28900.0,46.7419,46.8187,46.7419,46.8059,28900.0
2014-09-12 15:10:00,73.15,73.19,73.12,73.17,30900.0,46.8123,46.8379,46.7931,46.8251,30900.0
2014-09-12 15:15:00,73.18,73.27,73.17,73.23,26400.0,46.8315,46.8891,46.8251,46.8635,26400.0
2014-09-12 15:20:00,73.25,73.31,73.24,73.3,30800.0,46.8763,46.9147,46.8699,46.9083,30800.0
2014-09-12 15:25:00,73.31,73.33,73.29,73.33,26700.0,46.9147,46.9275,46.9019,46.9275,26700.0
2014-09-12 15:30:00,73.33,73.38,73.3,73.3,44600.0,46.9275,46.9595,46.9083,46.9083,44600.0
2014-09-12 15:35:00,73.31,73.31,73.22,73.24,49600.0,46.9147,46.9147,46.8571,46.8699,49600.0
2014-09-12 15:40:00,73.24,73.25,73.15,73.17,45900.0,46.8699,46.8763,46.8123,46.8251,45900.0
2014-09-12 15:45:00,73.18,73.2,73.16,73.2,57700.0,46.8315,46.8443,46.8187,46.8443,57700.0
2014-09-12 15:50:00,73.2,73.24,73.18,73.19,84100.0,46.8443,46.8699,46.8315,46.8379,84100.0
2014-09-12 15:55:00,73.19,73.19,72.96,73.03,467200.0,46.8379,46.8379,46.6907,46.7355,467200.0
2014-09-15 09:30:00,73.35,73.5,73.28,73.31,53900.0,46.9403,47.0363,46.8955,46.9147,53900.0
2014-09-15 09:35:00,73.36,73.67,73.31,73.65,19800.0,46.9467,47.1451,46.9147,47.1323,19800.0
2014-09-15 09:40:00,73.66,73.7,73.53,73.55,39100.0,47.1387,47.1643,47.0555,47.0683,39100.0
2014-09-15 09:45:00,73.56,73.56,73.33,73.35,68000.0,47.0747,47.0747,46.9275,46.9403,68000.0
2014-09-15 09:50:00,73.37,73.4,73.34,73.36,15500.0,46.9531,46.9723,46.9339,46.9467,15500.0
2014-09-15 09:55:00,73.34,73.42,73.31,73.38,52700.0,46.9339,46.9851,46.9147,46.9595,52700.0
2014-09-15 10:00:00,73.38,73.4,73.34,73.38,55200.0,46.9595,46.9723,46.9339,46.9595,55200.0
2014-09-15 10:05:00,73.38,73.5,73.38,73.39,28600.0,46.9595,47.0363,46.9595,46.9659,28600.0
2014-09-15 10:10:00,73.4,73.5,73.38,73.48,23400.0,46.9723,47.0363,46.9595,47.0235,23400.0
2014-09-15 10:15:00,73.49,73.5,73.44,73.46,68800.0,47.0299,47.0363,46.9979,47.0107,68800.0
2014-09-15 10:20:00,73.47,73.51,73.45,73.48,17600.0,47.0171,47.0427,47.0043,47.0235,17600.0
2014-09-15 10:25:00,73.48,73.52,73.42,73.44,28300.0,47.0235,47.0491,46.9851,46.9979,28300.0
2014-09-15 10:30:00,73.46,73.51,73.39,73.39,14600.0,47.0107,47.0427,46.9659,46.9659,14600.0
2014-09-15 10:35:00,73.38,73.38,73.19,73.25,21100.0,46.9595,46.9595,46.8379,46.8763,21100.0
2014-09-15 10:40:00,73.25,73.33,73.19,73.2,18600.0,46.8763,46.9275,46.8379,46.8443,18600.0
2014-09-15 10:45:00,73.21,73.22,73.17,73.2,12200.0,46.8507,46.8571,46.8251,46.8443,12200.0
2014-09-15 10:50:00,73.2,73.32,73.2,73.27,32700.0,46.8443,46.9211,46.8443,46.8891,32700.0
2014-09-15 10:55:00,73.26,73.35,73.24,73.35,9500.0,46.8827,46.9403,46.8699,46.9403,9500.0
2014-09-15 11:00:00,73.36,73.37,73.28,73.32,13300.0,46.9467,46.9531,46.8955,46.9211,13300.0
2014-09-15 11:05:00,73.31,73.36,73.26,73.3,17500.0,46.9147,46.9467,46.8827,46.9083,17500.0
2014-09-15 11:10:00,73.31,73.4,73.3,73.4,16500.0,46.9147,46.9723,46.9083,46.9723,16500.0
2014-09-15 11:15:00,73.41,73.44,73.32,73.34,48700.0,46.9787,46.9979,46.9211,46.9339,48700.0
2014-09-15 11:20:00,73.35,73.4,73.31,73.37,12900.0,46.9403,46.9723,46.9147,46.9531,12900.0
2014-09-15 11:25:00,73.36,73.39,73.33,73.33,19500.0,46.9467,46.9659,46.9275,46.9275,19500.0
2014-09-15 11:30:00,73.33,73.45,73.33,73.41,24400.0,46.9275,47.0043,46.9275,46.9787,24400.0
2014-09-15 11:35:00,73.43,73.48,73.42,73.45,14500.0,46.9915,47.0235,46.9851,47.0043,14500.0
2014-09-15 11:40:00,73.46,73.46,73.34,73.36,17400.0,47.0107,47.0107,46.9339,46.9467,17400.0
2014-09-15 11:45:00,73.37,73.39,73.31,73.36,16000.0,46.9531,46.9659,46.9147,46.9467,16000.0
2014-09-15 11:50:00,73.36,73.39,73.27,73.28,19200.0,46.9467,46.9659,46.8891,46.8955,19200.0
2014-09-15 11:55:00,73.27,73.31,73.23,73.25,24100.0,46.8891,46.9147,46.8635,46.8763,24100.0
2014-09-15 12:00:00,73.24,73.26,73.16,73.22,42900.0,46.8699,46.8827,46.8187,46.8571,42900.0
2014-09-15 12:05:00,73.23,73.27,73.2,73.23,26200.0,46.8635,46.8891,46.8443,46.8635,26200.0
2014-09-15 12:10:00,73.22,73.25,73.2,73.23,7500.0,46.8571,46.8763,46.8443,46.8635,7500.0
2014-09-15 12:15:00,73.22,73.27,73.2,73.24,18100.0,46.8571,46.8891,46.8443,46.8699,18100.0
2014-09-15 12:20:00,73.24,73.26,73.16,73.22,18400.0,46.8699,46.8827,46.8187,46.8571,18400.0
2014-09-15 12:25:00,73.22,73.29,73.22,73.28,18100.0,46.8571,46.9019,46.8571,46.8955,18100.0
2014-09-15 12:30:00,73.28,73.28,73.18,73.21,11400.0,46.8955,46.8955,46.8315,46.8507,11400.0
2014-09-15 12:35:00,73.21,73.22,73.17,73.21,37900.0,46.8507,46.8571,46.8251,46.8507,37900.0
2014-09-15 12:40:00,73.2,73.22,73.18,73.19,12700.0,46.8443,46.8571,46.8315,46.8379,12700.0
2014-09-15 12:45:00,73.19,73.2,73.17,73.19,5600.0,46.8379,46.8443,46.8251,46.8379,5600.0
2014-09-15 12:50:00,73.2,73.23,73.18,73.22,8100.0,46.8443,46.8635,46.8315,46.8571,8100.0
2014-09-15 12:55:00,73.22,73.28,73.22,73.26,9600.0,46.8571,46.8955,46.8571,46.8827,9600.0
2014-09-15 13:00:00,73.26,73.28,73.24,73.26,9200.0,46.8827,46.8955,46.8699,46.8827,9200.0
2014-09-15 13:05:00,73.25,73.27,73.2,73.25,19700.0,46.8763,46.8891,46.8443,46.8763,19700.0
2014-09-15 13:10:00,73.25,73.27,73.23,73.25,7900.0,46.8763,46.8891,46.8635,46.8763,7900.0
2014-09-15 13:15:00,73.26,73.29,73.22,73.28,14800.0,46.8827,46.9019,46.8571,46.8955,14800.0
2014-09-15 13:20:00,73.28,73.31,73.26,73.31,16800.0,46.8955,46.9147,46.8827,46.9147,16800.0
2014-09-15 13:25:00,73.32,73.33,73.27,73.29,12300.0,46.9211,46.9275,46.8891,46.9019,12300.0
2014-09-15 13:30:00,73.28,73.29,73.26,73.29,4600.0,46.8955,46.9019,46.8827,46.9019,4600.0
2014-09-15 13:35:00,73.29,73.31,73.26,73.29,5800.0,46.9019,46.9147,46.8827,46.9019,5800.0
2014-09-15 13:40:00,73.28,73.33,73.27,73.29,13300.0,46.8955,46.9275,46.8891,46.9019,13300.0
2014-09-15 13:45:00,73.3,73.31,73.25,73.28,8800.0,46.9083,46.9147,46.8763,46.8955,8800.0
2014-09-15 13:50:00,73.28,73.28,73.21,73.22,21300.0,46.8955,46.8955,46.8507,46.8571,21300.0
2014-09-15 13:55:00,73.22,73.23,73.19,73.19,7900.0,46.8571,46.8635,46.8379,46.8379,7900.0
2014-09-15 14:00:00,73.2,73.24,73.2,73.23,9600.0,46.8443,46.8699,46.8443,46.8635,9600.0
2014-09-15 14:05:00,73.22,73.32,73.21,73.29,10600.0,46.8571,46.9211,46.8507,46.9019,10600.0
2014-09-15 14:10:00,73.3,73.31,73.27,73.27,6700.0,46.9083,46.9147,46.8891,46.8891,6700.0
2014-09-15 14:15:00,73.28,73.28,73.25,73.26,10400.0,46.8955,46.8955,46.8763,46.8827,10400.0
2014-09-15 14:20:00,73.26,73.35,73.26,73.34,19300.0,46.8827,46.9403,46.8827,46.9339,19300.0
2014-09-15 14:25:00,73.34,73.4,73.34,73.4,9700.0,46.9339,46.9723,46.9339,46.9723,9700.0
2014-09-15 14:30:00,73.4,73.43,73.39,73.41,11200.0,46.9723,46.9915,46.9659,46.9787,11200.0
2014-09-15 14:35:00,73.42,73.48,73.42,73.48,13500.0,46.9851,47.0235,46.9851,47.0235,13500.0
2014-09-15 14:40:00,73.47,73.48,73.4,73.43,9200.0,47.0171,47.0235,46.9723,46.9915,9200.0
2014-09-15 14:45:00,73.43,73.44,73.37,73.39,14600.0,46.9915,46.9979,46.9531,46.9659,14600.0
2014-09-15 14:50:00,73.39,73.41,73.35,73.4,14300.0,46.9659,46.9787,46.9403,46.9723,14300.0
2014-09-15 14:55:00,73.39,73.4,73.36,73.36,10700.0,46.9659,46.9723,46.9467,46.9467,10700.0
2014-09-15 15:00:00,73.37,73.39,73.36,73.39,10200.0,46.9531,46.9659,46.9467,46.9659,10200.0
2014-09-15 15:05:00,73.38,73.4,73.36,73.39,14100.0,46.9595,46.9723,46.9467,46.9659,14100.0
2014-09-15 15:10:00,73.4,73.4,73.35,73.38,26900.0,46.9723,46.9723,46.9403,46.9595,26900.0
2014-09-15 15:15:00,73.39,73.42,73.38,73.39,18200.0,46.9659,46.9851,46.9595,46.9659,18200.0
2014-09-15 15:20:00,73.4,73.42,73.38,73.38,12300.0,46.9723,46.9851,46.9595,46.9595,12300.0
2014-09-15 15:25:00,73.38,73.38,73.33,73.34,22200.0,46.9595,46.9595,46.9275,46.9339,22200.0
2014-09-15 15:30:00,73.33,73.41,73.33,73.39,53600.0,46.9275,46.9787,46.9275,46.9659,53600.0
2014-09-15 15:35:00,73.39,73.4,73.34,73.38,30400.0,46.9659,46.9723,46.9339,46.9595,30400.0
2014-09-15 15:40:00,73.39,73.4,73.36,73.37,24300.0,46.9659,46.9723,46.9467,46.9531,24300.0
2014-09-15 15:45:00,73.38,73.41,73.37,73.4,50700.0,46.9595,46.9787,46.9531,46.9723,50700.0
2014-09-15 15:50:00,73.4,73.42,73.38,73.39,68400.0,46.9723,46.9851,46.9595,46.9659,68400.0
2014-09-15 15:55:00,73.39,73.43,73.38,73.42,148700.0,46.9659,46.9915,46.9595,46.9851,148700.0
2014-09-16 09:30:00,73.94,74.43,73.86,74.34,350900.0,47.3179,47.6314,47.2667,47.5738,350900.0
2014-09-16 09:35:00,74.35,74.45,74.12,74.16,86700.0,47.5802,47.6442,47.4331,47.4587,86700.0
2014-09-16 09:40:00,74.17,74.27,74.03,74.12,44000.0,47.465,47.529,47.3755,47.4331,44000.0
2014-09-16 09:45:00,74.11,74.14,73.85,73.95,123600.0,47.4267,47.4459,47.2603,47.3243,123600.0
2014-09-16 09:50:00,73.96,74.09,73.89,73.97,71100.0,47.3307,47.4139,47.2859,47.3371,71100.0
2014-09-16 09:55:00,73.97,74.19,73.96,74.19,66600.0,47.3371,47.4778,47.3307,47.4778,66600.0
2014-09-16 10:00:00,74.22,74.35,74.17,74.2,66700.0,47.497,47.5802,47.465,47.4842,66700.0
2014-09-16 10:05:00,74.2,74.25,74.08,74.23,74200.0,47.4842,47.5162,47.4075,47.5034,74200.0
2014-09-16 10:10:00,74.23,74.29,74.08,74.11,70900.0,47.5034,47.5418,47.4075,47.4267,70900.0
2014-09-16 10:15:00,74.11,74.15,74.01,74.03,71800.0,47.4267,47.4523,47.3627,47.3755,71800.0
2014-09-16 10:20:00,74.03,74.07,74.0,74.06,31800.0,47.3755,47.4011,47.3563,47.3947,31800.0
2014-09-16 10:25:00,74.07,74.14,74.06,74.12,20400.0,47.4011,47.4459,47.3947,47.4331,20400.0
2014-09-16 10:30:00,74.14,74.2,74.06,74.08,22300.0,47.4459,47.4842,47.3947,47.4075,22300.0
2014-09-16 10:35:00,74.08,74.14,74.07,74.07,24700.0,47.4075,47.4459,47.4011,47.4011,24700.0
2014-09-16 10:40:00,74.08,74.18,74.07,74.15,28100.0,47.4075,47.4714,47.4011,47.4523,28100.0
2014-09-16 10:45:00,74.15,74.23,74.12,74.23,54200.0,47.4523,47.5034,47.4331,47.5034,54200.0
2014-09-16 10:50:00,74.23,74.35,74.23,74.33,44700.0,47.5034,47.5802,47.5034,47.5674,44700.0
2014-09-16 10:55:00,74.32,74.33,74.3,74.3,25700.0,47.561,47.5674,47.5482,47.5482,25700.0
2014-09-16 11:00:00,74.3,74.33,74.27,74.28,16200.0,47.5482,47.5674,47.529,47.5354,16200.0
2014-09-16 11:05:00,74.28,74.37,74.25,74.3,37500.0,47.5354,47.593,47.5162,47.5482,37500.0
2014-09-16 11:10:00,74.31,74.34,74.25,74.25,18700.0,47.5546,47.5738,47.5162,47.5162,18700.0
2014-09-16 11:15:00,74.26,74.27,74.19,74.22,15100.0,47.5226,47.529,47.4778,47.497,15100.0
2014-09-16 11:20:00,74.22,74.28,74.2,74.24,23800.0,47.497,47.5354,47.4842,47.5098,23800.0
2014-09-16 11:25:00,74.24,74.38,74.23,74.38,21400.0,47.5098,47.5994,47.5034,47.5994,21400.0
2014-09-16 11:30:00,74.38,74.39,74.26,74.29,53700.0,47.5994,47.6058,47.5226,47.5418,53700.0
2014-09-16 11:35:00,74.28,74.39,74.28,74.36,44200.0,47.5354,47.6058,47.5354,47.5866,44200.0
2014-09-16 11:40:00,74.36,74.39,74.34,74.38,20300.0,47.5866,47.6058,47.5738,47.5994,20300.0
2014-09-16 11:45:00,74.39,74.45,74.38,74.43,32400.0,47.6058,47.6442,47.5994,47.6314,32400.0
2014-09-16 11:50:00,74.43,74.5,74.43,74.45,53200.0,47.6314,47.6762,47.6314,47.6442,53200.0
2014-09-16 11:55:00,74.45,74.46,74.41,74.45,33300.0,47.6442,47.6506,47.6186,47.6442,33300.0
2014-09-16 12:00:00,74.45,74.45,74.36,74.4,21500.0,47.6442,47.6442,47.5866,47.6122,21500.0
2014-09-16 12:05:00,74.39,74.4,74.35,74.36,8400.0,47.6058,47.6122,47.5802,47.5866,8400.0
2014-09-16 12:10:00,74.36,74.48,74.36,74.48,16400.0,47.5866,47.6634,47.5866,47.6634,16400.0
2014-09-16 12:15:00,74.48,74.5,74.45,74.5,18800.0,47.6634,47.6762,47.6442,47.6762,18800.0
2014-09-16 12:20:00,74.5,74.59,74.5,74.58,29200.0,47.6762,47.7338,47.6762,47.7274,29200.0
2014-09-16 12:25:00,74.59,74.59,74.49,74.52,17500.0,47.7338,47.7338,47.6698,47.689,17500.0
2014-09-16 12:30:00,74.51,74.54,74.47,74.51,10300.0,47.6826,47.7018,47.657,47.6826,10300.0
2014-09-16 12:35:00,74.51,74.54,74.45,74.49,11800.0,47.6826,47.7018,47.6442,47.6698,11800.0
2014-09-16 12:40:00,74.5,74.53,74.48,74.52,42900.0,47.6762,47.6954,47.6634,47.689,42900.0
2014-09-16 12:45:00,74.51,74.54,74.48,74.52,12800.0,47.6826,47.7018,47.6634,47.689,12800.0
2014-09-16 12:50:00,74.52,74.52,74.46,74.46,12300.0,47.689,47.689,47.6506,47.6506,12300.0
2014-09-16 12:55:00,74.46,74.49,74.42,74.42,12900.0,47.6506,47.6698,47.625,47.625,12900.0
2014-09-16 13:00:00,74.43,74.47,74.41,74.43,15100.0,47.6314,47.657,47.6186,47.6314,15100.0
2014-09-16 13:05:00,74.43,74.47,74.43,74.47,9000.0,47.6314,47.657,47.6314,47.657,9000.0
2014-09-16 13:10:00,74.46,74.49,74.41,74.43,10800.0,47.6506,47.6698,47.6186,47.6314,10800.0
2014-09-16 13:15:00,74.43,74.47,74.42,74.46,6300.0,47.6314,47.657,47.625,47.6506,6300.0
2014-09-16 13:20:00,74.47,74.5,74.45,74.47,5900.0,47.657,47.6762,47.6442,47.657,5900.0
2014-09-16 13:25:00,74.47,74.49,74.43,74.46,28700.0,47.657,47.6698,47.6314,47.6506,28700.0
2014-09-16 13:30:00,74.47,74.49,74.47,74.49,13700.0,47.657,47.6698,47.657,47.6698,13700.0
2014-09-16 13:35:00,74.49,74.55,74.49,74.52,15500.0,47.6698,47.7082,47.6698,47.689,15500.0
2014-09-16 13:40:00,74.52,74.53,74.51,74.51,4800.0,47.689,47.6954,47.6826,47.6826,4800.0
2014-09-16 13:45:00,74.52,74.56,74.52,74.53,8500.0,47.689,47.7146,47.689,47.6954,8500.0
2014-09-16 13:50:00,74.54,74.54,74.49,74.49,14200.0,47.7018,47.7018,47.6698,47.6698,14200.0
2014-09-16 13:55:00,74.5,74.5,74.46,74.47,15100.0,47.6762,47.6762,47.6506,47.657,15100.0
2014-09-16 14:00:00,74.47,74.47,74.39,74.4,24300.0,47.657,47.657,47.6058,47.6122,24300.0
2014-09-16 14:05:00,74.4,74.43,74.39,74.42,12500.0,47.6122,47.6314,47.6058,47.625,12500.0
2014-09-16 14:10:00,74.43,74.44,74.38,74.42,14500.0,47.6314,47.6378,47.5994,47.625,14500.0
2014-09-16 14:15:00,74.42,74.43,74.39,74.41,14600.0,47.625,47.6314,47.6058,47.6186,14600.0
2014-09-16 14:20:00,74.41,74.43,74.39,74.4,19400.0,47.6186,47.6314,47.6058,47.6122,19400.0
2014-09-16 14:25:00,74.4,74.46,74.4,74.46,15400.0,47.6122,47.6506,47.6122,47.6506,15400.0
2014-09-16 14:30:00,74.45,74.49,74.45,74.49,11800.0,47.6442,47.6698,47.6442,47.6698,11800.0
2014-09-16 14:35:00,74.49,74.49,74.42,74.44,12400.0,47.6698,47.6698,47.625,47.6378,12400.0
2014-09-16 14:40:00,74.44,74.45,74.36,74.37,11400.0,47.6378,47.6442,47.5866,47.593,11400.0
2014-09-16 14:45:00,74.37,74.39,74.36,74.39,13800.0,47.593,47.6058,47.5866,47.6058,13800.0
2014-09-16 14:50:00,74.39,74.41,74.36,74.39,22500.0,47.6058,47.6186,47.5866,47.6058,22500.0
2014-09-16 14:55:00,74.39,74.4,74.37,74.37,12800.0,47.6058,47.6122,47.593,47.593,12800.0
2014-09-16 15:00:00,74.38,74.38,74.35,74.36,15100.0,47.5994,47.5994,47.5802,47.5866,15100.0
2014-09-16 15:05:00,74.36,74.39,74.35,74.38,22300.0,47.5866,47.6058,47.5802,47.5994,22300.0
2014-09-16 15:10:00,74.38,74.39,74.35,74.37,12700.0,47.5994,47.6058,47.5802,47.593,12700.0
2014-09-16 15:15:00,74.37,74.41,74.35,74.4,18400.0,47.593,47.6186,47.5802,47.6122,18400.0
2014-09-16 15:20:00,74.39,74.4,74.36,74.38,21500.0,47.6058,47.6122,47.5866,47.5994,21500.0
2014-09-16 15:25:00,74.37,74.37,74.31,74.36,67400.0,47.593,47.593,47.5546,47.5866,67400.0
2014-09-16 15:30:00,74.36,74.38,74.34,74.35,37900.0,47.5866,47.5994,47.5738,47.5802,37900.0
2014-09-16 15:35:00,74.35,74.37,74.34,74.36,25600.0,47.5802,47.593,47.5738,47.5866,25600.0
2014-09-16 15:40:00,74.36,74.4,74.36,74.37,33500.0,47.5866,47.6122,47.5866,47.593,33500.0
2014-09-16 15:45:00,74.37,74.42,74.35,74.42,72400.0,47.593,47.625,47.5802,47.625,72400.0
2014-09-16 15:50:00,74.42,74.42,74.36,74.4,65500.0,47.625,47.625,47.5866,47.6122,65500.0
2014-09-16 15:55:00,74.4,74.41,74.32,74.36,201800.0,47.6122,47.6186,47.561,47.5866,201800.0
2014-09-17 09:30:00,74.64,74.73,74.45,74.49,74300.0,47.7658,47.8234,47.6442,47.6698,74300.0
2014-09-17 09:35:00,74.49,74.65,74.45,74.62,42300.0,47.6698,47.7722,47.6442,47.753,42300.0
2014-09-17 09:40:00,74.64,74.71,74.58,74.6,17400.0,47.7658,47.8106,47.7274,47.7402,17400.0
2014-09-17 09:45:00,74.6,74.61,74.51,74.61,18400.0,47.7402,47.7466,47.6826,47.7466,18400.0
2014-09-17 09:50:00,74.6,74.61,74.54,74.58,12100.0,47.7402,47.7466,47.7018,47.7274,12100.0
2014-09-17 09:55:00,74.58,74.66,74.58,74.66,11200.0,47.7274,47.7786,47.7274,47.7786,11200.0
2014-09-17 10:00:00,74.66,74.75,74.51,74.51,73900.0,47.7786,47.8362,47.6826,47.6826,73900.0
2014-09-17 10:05:00,74.52,74.52,74.42,74.45,18300.0,47.689,47.689,47.625,47.6442,18300.0
2014-09-17 10:10:00,74.44,74.48,74.39,74.48,27300.0,47.6378,47.6634,47.6058,47.6634,27300.0
2014-09-17 10:15:00,74.47,74.57,74.44,74.56,19100.0,47.657,47.721,47.6378,47.7146,19100.0
2014-09-17 10:20:00,74.56,74.58,74.52,74.54,12700.0,47.7146,47.7274,47.689,47.7018,12700.0
2014-09-17 10:25:00,74.54,74.57,74.48,74.48,24200.0,47.7018,47.721,47.6634,47.6634,24200.0
2014-09-17 10:30:00,74.49,74.49,74.42,74.43,16700.0,47.6698,47.6698,47.625,47.6314,16700.0
2014-09-17 10:35:00,74.43,74.45,74.41,74.43,26900.0,47.6314,47.6442,47.6186,47.6314,26900.0
2014-09-17 10:40:00,74.42,74.42,74.38,74.39,30900.0,47.625,47.625,47.5994,47.6058,30900.0
2014-09-17 10:45:00,74.4,74.42,74.32,74.33,48200.0,47.6122,47.625,47.561,47.5674,48200.0
2014-09-17 10:50:00,74.34,74.37,74.33,74.33,7400.0,47.5738,47.593,47.5674,47.5674,7400.0
2014-09-17 10:55:00,74.33,74.34,74.29,74.33,17800.0,47.5674,47.5738,47.5418,47.5674,17800.0
2014-09-17 11:00:00,74.33,74.36,74.32,74.36,14100.0,47.5674,47.5866,47.561,47.5866,14100.0
2014-09-17 11:05:00,74.36,74.37,74.28,74.28,13600.0,47.5866,47.593,47.5354,47.5354,13600.0
2014-09-17 11:10:00,74.28,74.31,74.25,74.25,16800.0,47.5354,47.5546,47.5162,47.5162,16800.0
2014-09-17 11:15:00,74.24,74.31,74.24,74.3,47300.0,47.5098,47.5546,47.5098,47.5482,47300.0
2014-09-17 11:20:00,74.31,74.35,74.3,74.32,23500.0,47.5546,47.5802,47.5482,47.561,23500.0
2014-09-17 11:25:00,74.32,74.36,74.31,74.32,13300.0,47.561,47.5866,47.5546,47.561,13300.0
2014-09-17 11:30:00,74.33,74.33,74.21,74.24,17600.0,47.5674,47.5674,47.4906,47.5098,17600.0
2014-09-17 11:35:00,74.23,74.3,74.23,74.29,16000.0,47.5034,47.5482,47.5034,47.5418,16000.0
2014-09-17 11:40:00,74.3,74.32,74.25,74.31,17300.0,47.5482,47.561,47.5162,47.5546,17300.0
2014-09-17 11:45:00,74.32,74.32,74.29,74.3,8200.0,47.561,47.561,47.5418,47.5482,8200.0
2014-09-17 11:50:00,74.31,74.36,74.3,74.35,8200.0,47.5546,47.5866,47.5482,47.5802,8200.0
2014-09-17 11:55:00,74.36,74.36,74.3,74.31,11700.0,47.5866,47.5866,47.5482,47.5546,11700.0
2014-09-17 12:00:00,74.31,74.37,74.31,74.37,12800.0,47.5546,47.593,47.5546,47.593,12800.0
2014-09-17 12:05:00,74.37,74.41,74.37,74.4,40800.0,47.593,47.6186,47.593,47.6122,40800.0
2014-09-17 12:10:00,74.41,74.43,74.4,74.43,5700.0,47.6186,47.6314,47.6122,47.6314,5700.0
2014-09-17 12:15:00,74.43,74.46,74.42,74.46,13200.0,47.6314,47.6506,47.625,47.6506,13200.0
2014-09-17 12:20:00,74.45,74.46,74.42,74.42,10400.0,47.6442,47.6506,47.625,47.625,10400.0
2014-09-17 12:25:00,74.42,74.46,74.42,74.46,7200.0,47.625,47.6506,47.625,47.6506,7200.0
2014-09-17 12:30:00,74.46,74.51,74.45,74.51,16100.0,47.6506,47.6826,47.6442,47.6826,16100.0
2014-09-17 12:35:00,74.5,74.56,74.5,74.53,37200.0,47.6762,47.7146,47.6762,47.6954,37200.0
2014-09-17 12:40:00,74.54,74.55,74.53,74.55,9900.0,47.7018,47.7082,47.6954,47.7082,9900.0
2014-09-17 12:45:00,74.55,74.55,74.52,74.52,8600.0,47.7082,47.7082,47.689,47.689,8600.0
2014-09-17 12:50:00,74.51,74.51,74.49,74.51,7400.0,47.6826,47.6826,47.6698,47.6826,7400.0
2014-09-17 12:55:00,74.51,74.53,74.5,74.51,11100.0,47.6826,47.6954,47.6762,47.6826,11100.0
2014-09-17 13:00:00,74.52,74.52,74.47,74.48,9300.0,47.689,47.689,47.657,47.6634,9300.0
2014-09-17 13:05:00,74.48,74.48,74.43,74.45,10300.0,47.6634,47.6634,47.6314,47.6442,10300.0
2014-09-17 13:10:00,74.43,74.45,74.41,74.44,6200.0,47.6314,47.6442,47.6186,47.6378,6200.0
2014-09-17 13:15:00,74.44,74.44,74.37,74.37,16000.0,47.6378,47.6378,47.593,47.593,16000.0
2014-09-17 13:20:00,74.37,74.41,74.37,74.4,11400.0,47.593,47.6186,47.593,47.6122,11400.0
2014-09-17 13:25:00,74.4,74.41,74.38,74.4,15600.0,47.6122,47.6186,47.5994,47.6122,15600.0
2014-09-17 13:30:00,74.39,74.41,74.38,74.39,12600.0,47.6058,47.6186,47.5994,47.6058,12600.0
2014-09-17 13:35:00,74.39,74.41,74.38,74.4,10500.0,47.6058,47.6186,47.5994,47.6122,10500.0
2014-09-17 13:40:00,74.4,74.47,74.4,74.46,17300.0,47.6122,47.657,47.6122,47.6506,17300.0
2014-09-17 13:45:00,74.45,74.48,74.44,74.44,8700.0,47.6442,47.6634,47.6378,47.6378,8700.0
2014-09-17 13:50:00,74.44,74.51,74.42,74.48,18500.0,47.6378,47.6826,47.625,47.6634,18500.0
2014-09-17 13:55:00,74.49,74.64,74.48,74.64,20100.0,47.6698,47.7658,47.6634,47.7658,20100.0
2014-09-17 14:00:00,74.65,74.82,74.18,74.23,59700.0,47.7722,47.881,47.4714,47.5034,59700.0
2014-09-17 14:05:00,74.2,74.38,74.19,74.21,38400.0,47.4842,47.5994,47.4778,47.4906,38400.0
2014-09-17 14:10:00,74.22,74.33,74.21,74.25,74600.0,47.497,47.5674,47.4906,47.5162,74600.0
2014-09-17 14:15:00,74.26,74.27,73.96,74.03,64900.0,47.5226,47.529,47.3307,47.3755,64900.0
2014-09-17 14:20:00,74.04,74.23,73.98,74.23,40500.0,47.3819,47.5034,47.3435,47.5034,40500.0
2014-09-17 14:25:00,74.25,74.42,74.21,74.4,20500.0,47.5162,47.625,47.4906,47.6122,20500.0
2014-09-17 14:30:00,74.42,74.51,74.38,74.47,25600.0,47.625,47.6826,47.5994,47.657,25600.0
2014-09-17 14:35:00,74.47,74.47,74.39,74.41,11800.0,47.657,47.657,47.6058,47.6186,11800.0
2014-09-17 14:40:00,74.43,74.53,74.43,74.48,32700.0,47.6314,47.6954,47.6314,47.6634,32700.0
2014-09-17 14:45:00,74.47,74.47,74.4,74.43,24600.0,47.657,47.657,47.6122,47.6314,24600.0
2014-09-17 14:50:00,74.44,74.48,74.38,74.48,21200.0,47.6378,47.6634,47.5994,47.6634,21200.0
2014-09-17 14:55:00,74.47,74.52,74.46,74.49,14100.0,47.657,47.689,47.6506,47.6698,14100.0
2014-09-17 15:00:00,74.49,74.57,74.46,74.56,19300.0,47.6698,47.721,47.6506,47.7146,19300.0
2014-09-17 15:05:00,74.55,74.67,74.55,74.64,16500.0,47.7082,47.785,47.7082,47.7658,16500.0
2014-09-17 15:10:00,74.63,74.73,74.63,74.73,30300.0,47.7594,47.8234,47.7594,47.8234,30300.0
2014-09-17 15:15:00,74.73,74.79,74.71,74.72,26700.0,47.8234,47.8618,47.8106,47.817,26700.0
2014-09-17 15:20:00,74.72,74.72,74.55,74.56,26400.0,47.817,47.817,47.7082,47.7146,26400.0
2014-09-17 15:25:00,74.56,74.57,74.45,74.46,44100.0,47.7146,47.721,47.6442,47.6506,44100.0
2014-09-17 15:30:00,74.46,74.49,74.3,74.3,63500.0,47.6506,47.6698,47.5482,47.5482,63500.0
2014-09-17 15:35:00,74.3,74.36,74.29,74.31,32200.0,47.5482,47.5866,47.5418,47.5546,32200.0
2014-09-17 15:40:00,74.31,74.35,74.24,74.27,38700.0,47.5546,47.5802,47.5098,47.529,38700.0
2014-09-17 15:45:00,74.25,74.28,74.15,74.24,59100.0,47.5162,47.5354,47.4523,47.5098,59100.0
2014-09-17 15:50:00,74.24,74.3,74.22,74.23,50000.0,47.5098,47.5482,47.497,47.5034,50000.0
2014-09-17 15:55:00,74.23,74.31,74.21,74.31,111300.0,47.5034,47.5546,47.4906,47.5546,111300.0
2014-09-18 09:30:00,74.48,74.55,74.29,74.46,70100.0,47.6634,47.7082,47.5418,47.6506,70100.0
2014-09-18 09:35:00,74.47,74.47,73.97,74.0,42400.0,47.657,47.657,47.3371,47.3563,42400.0
2014-09-18 09:40:00,74.04,74.18,74.02,74.04,40100.0,47.3819,47.4714,47.3691,47.3819,40100.0
2014-09-18 09:45:00,74.03,74.04,73.75,73.89,42100.0,47.3755,47.3819,47.1963,47.2859,42100.0
2014-09-18 09:50:00,73.89,73.92,73.81,73.83,26300.0,47.2859,47.3051,47.2347,47.2475,26300.0
2014-09-18 09:55:00,73.86,73.89,73.73,73.75,65400.0,47.2667,47.2859,47.1835,47.1963,65400.0
2014-09-18 10:00:00,73.77,73.9,73.75,73.85,46200.0,47.2091,47.2923,47.1963,47.2603,46200.0
2014-09-18 10:05:00,73.85,73.91,73.76,73.8,68800.0,47.2603,47.2987,47.2027,47.2283,68800.0
2014-09-18 10:10:00,73.81,73.84,73.68,73.75,36400.0,47.2347,47.2539,47.1515,47.1963,36400.0
2014-09-18 10:15:00,73.75,73.81,73.72,73.79,26900.0,47.1963,47.2347,47.1771,47.2219,26900.0
2014-09-18 10:20:00,73.8,73.8,73.71,73.73,35900.0,47.2283,47.2283,47.1707,47.1835,35900.0
2014-09-18 10:25:00,73.73,73.73,73.52,73.57,59300.0,47.1835,47.1835,47.0491,47.0811,59300.0
2014-09-18 10:30:00,73.56,73.72,73.55,73.68,69000.0,47.0747,47.1771,47.0683,47.1515,69000.0
2014-09-18 10:35:00,73.68,73.73,73.66,73.71,37700.0,47.1515,47.1835,47.1387,47.1707,37700.0
2014-09-18 10:40:00,73.7,73.75,73.69,73.73,43800.0,47.1643,47.1963,47.1579,47.1835,43800.0
2014-09-18 10:45:00,73.73,73.79,73.71,73.77,35700.0,47.1835,47.2219,47.1707,47.2091,35700.0
2014-09-18 10:50:00,73.77,73.8,73.69,73.69,27400.0,47.2091,47.2283,47.1579,47.1579,27400.0
2014-09-18 10:55:00,73.7,73.72,73.63,73.72,36600.0,47.1643,47.1771,47.1195,47.1771,36600.0
2014-09-18 11:00:00,73.73,73.79,73.7,73.72,27300.0,47.1835,47.2219,47.1643,47.1771,27300.0
2014-09-18 11:05:00,73.73,73.73,73.66,73.7,24100.0,47.1835,47.1835,47.1387,47.1643,24100.0
2014-09-18 11:10:00,73.71,73.76,73.7,73.76,17100.0,47.1707,47.2027,47.1643,47.2027,17100.0
2014-09-18 11:15:00,73.76,73.8,73.72,73.72,23500.0,47.2027,47.2283,47.1771,47.1771,23500.0
2014-09-18 11:20:00,73.73,73.82,73.72,73.81,31800.0,47.1835,47.2411,47.1771,47.2347,31800.0
2014-09-18 11:25:00,73.81,73.87,73.8,73.83,25200.0,47.2347,47.2731,47.2283,47.2475,25200.0
2014-09-18 11:30:00,73.83,73.9,73.77,73.89,48400.0,47.2475,47.2923,47.2091,47.2859,48400.0
2014-09-18 11:35:00,73.91,73.93,73.89,73.91,20100.0,47.2987,47.3115,47.2859,47.2987,20100.0
2014-09-18 11:40:00,73.9,73.92,73.81,73.81,28500.0,47.2923,47.3051,47.2347,47.2347,28500.0
2014-09-18 11:45:00,73.8,73.8,73.71,73.72,29400.0,47.2283,47.2283,47.1707,47.1771,29400.0
2014-09-18 11:50:00,73.72,73.73,73.6,73.6,35600.0,47.1771,47.1835,47.1003,47.1003,35600.0
2014-09-18 11:55:00,73.6,73.69,73.6,73.67,44100.0,47.1003,47.1579,47.1003,47.1451,44100.0
2014-09-18 12:00:00,73.67,73.67,73.6,73.63,22300.0,47.1451,47.1451,47.1003,47.1195,22300.0
2014-09-18 12:05:00,73.62,73.63,73.48,73.51,42500.0,47.1131,47.1195,47.0235,47.0427,42500.0
2014-09-18 12:10:00,73.5,73.53,73.42,73.42,39000.0,47.0363,47.0555,46.9851,46.9851,39000.0
2014-09-18 12:15:00,73.44,73.48,73.42,73.46,20300.0,46.9979,47.0235,46.9851,47.0107,20300.0
2014-09-18 12:20:00,73.46,73.48,73.45,73.48,17400.0,47.0107,47.0235,47.0043,47.0235,17400.0
2014-09-18 12:25:00,73.48,73.49,73.44,73.45,22100.0,47.0235,47.0299,46.9979,47.0043,22100.0
2014-09-18 12:30:00,73.44,73.44,73.36,73.41,33900.0,46.9979,46.9979,46.9467,46.9787,33900.0
2014-09-18 12:35:00,73.4,73.42,73.35,73.38,21400.0,46.9723,46.9851,46.9403,46.9595,21400.0
2014-09-18 12:40:00,73.39,73.39,73.31,73.35,15400.0,46.9659,46.9659,46.9147,46.9403,15400.0
2014-09-18 12:45:00,73.34,73.36,73.31,73.34,13900.0,46.9339,46.9467,46.9147,46.9339,13900.0
2014-09-18 12:50:00,73.34,73.35,73.25,73.25,24000.0,46.9339,46.9403,46.8763,46.8763,24000.0
2014-09-18 12:55:00,73.26,73.42,73.26,73.41,51100.0,46.8827,46.9851,46.8827,46.9787,51100.0
2014-09-18 13:00:00,73.41,73.47,73.41,73.46,14900.0,46.9787,47.0171,46.9787,47.0107,14900.0
2014-09-18 13:05:00,73.47,73.51,73.44,73.44,23300.0,47.0171,47.0427,46.9979,46.9979,23300.0
2014-09-18 13:10:00,73.44,73.47,73.4,73.41,20300.0,46.9979,47.0171,46.9723,46.9787,20300.0
2014-09-18 13:15:00,73.41,73.41,73.33,73.34,21000.0,46.9787,46.9787,46.9275,46.9339,21000.0
2014-09-18 13:20:00,73.34,73.38,73.32,73.32,21600.0,46.9339,46.9595,46.9211,46.9211,21600.0
2014-09-18 13:25:00,73.32,73.37,73.31,73.36,22300.0,46.9211,46.9531,46.9147,46.9467,22300.0
2014-09-18 13:30:00,73.36,73.37,73.32,73.34,20400.0,46.9467,46.9531,46.9211,46.9339,20400.0
2014-09-18 13:35:00,73.34,73.35,73.28,73.34,19300.0,46.9339,46.9403,46.8955,46.9339,19300.0
2014-09-18 13:40:00,73.34,73.35,73.3,73.32,20600.0,46.9339,46.9403,46.9083,46.9211,20600.0
2014-09-18 13:45:00,73.32,73.33,73.28,73.29,27900.0,46.9211,46.9275,46.8955,46.9019,27900.0
2014-09-18 13:50:00,73.29,73.33,73.26,73.32,34500.0,46.9019,46.9275,46.8827,46.9211,34500.0
2014-09-18 13:55:00,73.33,73.34,73.31,73.34,16300.0,46.9275,46.9339,46.9147,46.9339,16300.0
2014-09-18 14:00:00,73.33,73.36,73.32,73.35,16900.0,46.9275,46.9467,46.9211,46.9403,16900.0
2014-09-18 14:05:00,73.34,73.37,73.34,73.36,21600.0,46.9339,46.9531,46.9339,46.9467,21600.0
2014-09-18 14:10:00,73.36,73.38,73.31,73.31,22200.0,46.9467,46.9595,46.9147,46.9147,22200.0
2014-09-18 14:15:00,73.3,73.32,73.26,73.26,36600.0,46.9083,46.9211,46.8827,46.8827,36600.0
2014-09-18 14:20:00,73.26,73.3,73.25,73.3,27200.0,46.8827,46.9083,46.8763,46.9083,27200.0
2014-09-18 14:25:00,73.3,73.36,73.3,73.34,25400.0,46.9083,46.9467,46.9083,46.9339,25400.0
2014-09-18 14:30:00,73.34,73.36,73.31,73.35,16500.0,46.9339,46.9467,46.9147,46.9403,16500.0
2014-09-18 14:35:00,73.35,73.36,73.32,73.33,20100.0,46.9403,46.9467,46.9211,46.9275,20100.0
2014-09-18 14:40:00,73.32,73.33,73.3,73.32,16500.0,46.9211,46.9275,46.9083,46.9211,16500.0
2014-09-18 14:45:00,73.32,73.35,73.3,73.32,20300.0,46.9211,46.9403,46.9083,46.9211,20300.0
2014-09-18 14:50:00,73.31,73.36,73.31,73.33,26200.0,46.9147,46.9467,46.9147,46.9275,26200.0
2014-09-18 14:55:00,73.34,73.37,73.33,73.35,24300.0,46.9339,46.9531,46.9275,46.9403,24300.0
2014-09-18 15:00:00,73.34,73.38,73.32,73.38,21800.0,46.9339,46.9595,46.9211,46.9595,21800.0
2014-09-18 15:05:00,73.36,73.4,73.35,73.38,34200.0,46.9467,46.9723,46.9403,46.9595,34200.0
2014-09-18 15:10:00,73.37,73.44,73.37,73.43,15800.0,46.9531,46.9979,46.9531,46.9915,15800.0
2014-09-18 15:15:00,73.44,73.52,73.44,73.51,16700.0,46.9979,47.0491,46.9979,47.0427,16700.0
2014-09-18 15:20:00,73.51,73.52,73.46,73.46,16800.0,47.0427,47.0491,47.0107,47.0107,16800.0
2014-09-18 15:25:00,73.45,73.46,73.42,73.43,46600.0,47.0043,47.0107,46.9851,46.9915,46600.0
2014-09-18 15:30:00,73.44,73.5,73.44,73.46,56500.0,46.9979,47.0363,46.9979,47.0107,56500.0
2014-09-18 15:35:00,73.46,73.48,73.44,73.47,49500.0,47.0107,47.0235,46.9979,47.0171,49500.0
2014-09-18 15:40:00,73.46,73.47,73.39,73.4,62600.0,47.0107,47.0171,46.9659,46.9723,62600.0
2014-09-18 15:45:00,73.4,73.41,73.37,73.38,86200.0,46.9723,46.9787,46.9531,46.9595,86200.0
2014-09-18 15:50:00,73.39,73.42,73.38,73.42,76100.0,46.9659,46.9851,46.9595,46.9851,76100.0
2014-09-18 15:55:00,73.42,73.5,73.4,73.49,354400.0,46.9851,47.0363,46.9723,47.0299,354400.0
2014-09-19 09:30:00,73.8,73.92,73.65,73.69,700200.0,47.2283,47.3051,47.1323,47.1579,700200.0
2014-09-19 09:35:00,73.71,73.97,73.71,73.84,41300.0,47.1707,47.3371,47.1707,47.2539,41300.0
2014-09-19 09:40:00,73.85,73.93,73.79,73.9,54700.0,47.2603,47.3115,47.2219,47.2923,54700.0
2014-09-19 09:45:00,73.91,74.04,73.88,74.02,42900.0,47.2987,47.3819,47.2795,47.3691,42900.0
2014-09-19 09:50:00,74.02,74.12,73.98,74.07,28400.0,47.3691,47.4331,47.3435,47.4011,28400.0
2014-09-19 09:55:00,74.07,74.12,73.98,74.12,24300.0,47.4011,47.4331,47.3435,47.4331,24300.0
2014-09-19 10:00:00,74.13,74.13,74.0,74.09,23700.0,47.4395,47.4395,47.3563,47.4139,23700.0
2014-09-19 10:05:00,74.08,74.1,74.03,74.05,13800.0,47.4075,47.4203,47.3755,47.3883,13800.0
2014-09-19 10:10:00,74.05,74.11,74.01,74.03,29100.0,47.3883,47.4267,47.3627,47.3755,29100.0
2014-09-19 10:15:00,74.02,74.04,73.96,73.97,31000.0,47.3691,47.3819,47.3307,47.3371,31000.0
2014-09-19 10:20:00,73.98,74.03,73.97,74.03,25300.0,47.3435,47.3755,47.3371,47.3755,25300.0
2014-09-19 10:25:00,74.03,74.06,73.95,73.95,30600.0,47.3755,47.3947,47.3243,47.3243,30600.0
2014-09-19 10:30:00,73.95,74.03,73.94,74.02,43200.0,47.3243,47.3755,47.3179,47.3691,43200.0
2014-09-19 10:35:00,74.03,74.05,73.99,74.05,16900.0,47.3755,47.3883,47.3499,47.3883,16900.0
2014-09-19 10:40:00,74.04,74.12,73.96,73.96,28200.0,47.3819,47.4331,47.3307,47.3307,28200.0
2014-09-19 10:45:00,73.97,74.01,73.95,73.96,24800.0,47.3371,47.3627,47.3243,47.3307,24800.0
2014-09-19 10:50:00,73.96,74.0,73.95,73.99,13400.0,47.3307,47.3563,47.3243,47.3499,13400.0
2014-09-19 10:55:00,73.99,74.03,73.95,74.02,29600.0,47.3499,47.3755,47.3243,47.3691,29600.0
2014-09-19 11:00:00,74.02,74.12,74.02,74.1,21500.0,47.3691,47.4331,47.3691,47.4203,21500.0
2014-09-19 11:05:00,74.1,74.12,74.06,74.09,45200.0,47.4203,47.4331,47.3947,47.4139,45200.0
2014-09-19 11:10:00,74.09,74.22,74.09,74.16,33500.0,47.4139,47.497,47.4139,47.4587,33500.0
2014-09-19 11:15:00,74.18,74.2,74.12,74.12,21600.0,47.4714,47.4842,47.4331,47.4331,21600.0
2014-09-19 11:20:00,74.12,74.17,74.12,74.14,13900.0,47.4331,47.465,47.4331,47.4459,13900.0
2014-09-19 11:25:00,74.15,74.15,74.05,74.06,25300.0,47.4523,47.4523,47.3883,47.3947,25300.0
2014-09-19 11:30:00,74.05,74.13,74.04,74.12,46500.0,47.3883,47.4395,47.3819,47.4331,46500.0
2014-09-19 11:35:00,74.13,74.19,74.1,74.19,37400.0,47.4395,47.4778,47.4203,47.4778,37400.0
2014-09-19 11:40:00,74.19,74.22,74.15,74.2,38700.0,47.4778,47.497,47.4523,47.4842,38700.0
2014-09-19 11:45:00,74.2,74.22,74.15,74.16,14400.0,47.4842,47.497,47.4523,47.4587,14400.0
2014-09-19 11:50:00,74.16,74.2,74.14,74.2,21600.0,47.4587,47.4842,47.4459,47.4842,21600.0
2014-09-19 11:55:00,74.2,74.22,74.16,74.2,13400.0,47.4842,47.497,47.4587,47.4842,13400.0
2014-09-19 12:00:00,74.2,74.25,74.2,74.25,24400.0,47.4842,47.5162,47.4842,47.5162,24400.0
2014-09-19 12:05:00,74.25,74.25,74.21,74.23,16100.0,47.5162,47.5162,47.4906,47.5034,16100.0
2014-09-19 12:10:00,74.23,74.3,74.23,74.3,18900.0,47.5034,47.5482,47.5034,47.5482,18900.0
2014-09-19 12:15:00,74.29,74.43,74.26,74.39,39500.0,47.5418,47.6314,47.5226,47.6058,39500.0
2014-09-19 12:20:00,74.39,74.41,74.35,74.36,16600.0,47.6058,47.6186,47.5802,47.5866,16600.0
2014-09-19 12:25:00,74.36,74.41,74.33,74.36,38600.0,47.5866,47.6186,47.5674,47.5866,38600.0
2014-09-19 12:30:00,74.36,74.41,74.33,74.4,26300.0,47.5866,47.6186,47.5674,47.6122,26300.0
2014-09-19 12:35:00,74.39,74.41,74.38,74.4,22800.0,47.6058,47.6186,47.5994,47.6122,22800.0
2014-09-19 12:40:00,74.4,74.4,74.32,74.32,20100.0,47.6122,47.6122,47.561,47.561,20100.0
2014-09-19 12:45:00,74.32,74.33,74.25,74.26,20800.0,47.561,47.5674,47.5162,47.5226,20800.0
2014-09-19 12:50:00,74.26,74.3,74.23,74.25,16500.0,47.5226,47.5482,47.5034,47.5162,16500.0
2014-09-19 12:55:00,74.26,74.31,74.24,74.31,17200.0,47.5226,47.5546,47.5098,47.5546,17200.0
2014-09-19 13:00:00,74.3,74.3,74.21,74.22,22800.0,47.5482,47.5482,47.4906,47.497,22800.0
2014-09-19 13:05:00,74.22,74.25,74.22,74.24,15200.0,47.497,47.5162,47.497,47.5098,15200.0
2014-09-19 13:10:00,74.24,74.24,74.15,74.19,36000.0,47.5098,47.5098,47.4523,47.4778,36000.0
2014-09-19 13:15:00,74.19,74.2,74.16,74.2,15700.0,47.4778,47.4842,47.4587,47.4842,15700.0
2014-09-19 13:20:00,74.2,74.33,74.19,74.28,19600.0,47.4842,47.5674,47.4778,47.5354,19600.0
2014-09-19 13:25:00,74.3,74.31,74.27,74.27,9900.0,47.5482,47.5546,47.529,47.529,9900.0
2014-09-19 13:30:00,74.26,74.27,74.18,74.18,9600.0,47.5226,47.529,47.4714,47.4714,9600.0
2014-09-19 13:35:00,74.18,74.19,74.17,74.18,7800.0,47.4714,47.4778,47.465,47.4714,7800.0
2014-09-19 13:40:00,74.18,74.22,74.16,74.2,13200.0,47.4714,47.497,47.4587,47.4842,13200.0
2014-09-19 13:45:00,74.2,74.2,74.18,74.2,3400.0,47.4842,47.4842,47.4714,47.4842,3400.0
2014-09-19 13:50:00,74.2,74.26,74.2,74.24,14700.0,47.4842,47.5226,47.4842,47.5098,14700.0
2014-09-19 13:55:00,74.24,74.26,74.21,74.26,39900.0,47.5098,47.5226,47.4906,47.5226,39900.0
2014-09-19 14:00:00,74.25,74.29,74.25,74.25,19600.0,47.5162,47.5418,47.5162,47.5162,19600.0
2014-09-19 14:05:00,74.26,74.26,74.24,74.25,13900.0,47.5226,47.5226,47.5098,47.5162,13900.0
2014-09-19 14:10:00,74.25,74.27,74.25,74.26,9000.0,47.5162,47.529,47.5162,47.5226,9000.0
2014-09-19 14:15:00,74.26,74.29,74.25,74.29,11700.0,47.5226,47.5418,47.5162,47.5418,11700.0
2014-09-19 14:20:00,74.28,74.32,74.28,74.28,22500.0,47.5354,47.561,47.5354,47.5354,22500.0
2014-09-19 14:25:00,74.28,74.31,74.25,74.25,23900.0,47.5354,47.5546,47.5162,47.5162,23900.0
2014-09-19 14:30:00,74.25,74.25,74.17,74.19,17000.0,47.5162,47.5162,47.465,47.4778,17000.0
2014-09-19 14:35:00,74.19,74.19,74.15,74.16,34700.0,47.4778,47.4778,47.4523,47.4587,34700.0
2014-09-19 14:40:00,74.15,74.17,74.13,74.14,26900.0,47.4523,47.465,47.4395,47.4459,26900.0
2014-09-19 14:45:00,74.16,74.27,74.13,74.26,77700.0,47.4587,47.529,47.4395,47.5226,77700.0
2014-09-19 14:50:00,74.26,74.3,74.25,74.3,16300.0,47.5226,47.5482,47.5162,47.5482,16300.0
2014-09-19 14:55:00,74.3,74.37,74.28,74.36,16200.0,47.5482,47.593,47.5354,47.5866,16200.0
2014-09-19 15:00:00,74.37,74.38,74.34,74.36,15800.0,47.593,47.5994,47.5738,47.5866,15800.0
2014-09-19 15:05:00,74.35,74.38,74.34,74.38,16400.0,47.5802,47.5994,47.5738,47.5994,16400.0
2014-09-19 15:10:00,74.38,74.38,74.33,74.38,27500.0,47.5994,47.5994,47.5674,47.5994,27500.0
2014-09-19 15:15:00,74.37,74.4,74.36,74.38,31400.0,47.593,47.6122,47.5866,47.5994,31400.0
2014-09-19 15:20:00,74.37,74.4,74.36,74.39,23600.0,47.593,47.6122,47.5866,47.6058,23600.0
2014-09-19 15:25:00,74.39,74.42,74.36,74.36,57900.0,47.6058,47.625,47.5866,47.5866,57900.0
2014-09-19 15:30:00,74.35,74.42,74.35,74.41,50700.0,47.5802,47.625,47.5802,47.6186,50700.0
2014-09-19 15:35:00,74.42,74.44,74.41,74.44,48500.0,47.625,47.6378,47.6186,47.6378,48500.0
2014-09-19 15:40:00,74.45,74.47,74.37,74.37,72600.0,47.6442,47.657,47.593,47.593,72600.0
2014-09-19 15:45:00,74.37,74.42,74.31,74.39,102100.0,47.593,47.625,47.5546,47.6058,102100.0
2014-09-19 15:50:00,74.39,74.39,74.32,74.38,76400.0,47.6058,47.6058,47.561,47.5994,76400.0
2014-09-19 15:55:00,74.37,74.39,74.34,74.39,237600.0,47.593,47.6058,47.5738,47.6058,237600.0
2014-09-22 09:30:00,74.0,74.33,73.75,73.86,157000.0,47.3563,47.5674,47.1963,47.2667,157000.0
2014-09-22 09:35:00,73.9,74.12,73.81,73.81,110500.0,47.2923,47.4331,47.2347,47.2347,110500.0
2014-09-22 09:40:00,73.77,73.85,73.67,73.78,153100.0,47.2091,47.2603,47.1451,47.2155,153100.0
2014-09-22 09:45:00,73.78,73.78,73.57,73.6,35500.0,47.2155,47.2155,47.0811,47.1003,35500.0
2014-09-22 09:50:00,73.61,73.74,73.6,73.62,51600.0,47.1067,47.1899,47.1003,47.1131,51600.0
2014-09-22 09:55:00,73.64,73.64,73.48,73.58,30500.0,47.1259,47.1259,47.0235,47.0875,30500.0
2014-09-22 10:00:00,73.57,73.75,73.57,73.67,33600.0,47.0811,47.1963,47.0811,47.1451,33600.0
2014-09-22 10:05:00,73.66,73.74,73.65,73.65,26800.0,47.1387,47.1899,47.1323,47.1323,26800.0
2014-09-22 10:10:00,73.66,73.77,73.66,73.67,29000.0,47.1387,47.2091,47.1387,47.1451,29000.0
2014-09-22 10:15:00,73.67,73.77,73.63,73.77,22500.0,47.1451,47.2091,47.1195,47.2091,22500.0
2014-09-22 10:20:00,73.76,73.85,73.72,73.85,31700.0,47.2027,47.2603,47.1771,47.2603,31700.0
2014-09-22 10:25:00,73.86,73.96,73.84,73.93,41100.0,47.2667,47.3307,47.2539,47.3115,41100.0
2014-09-22 10:30:00,73.92,73.93,73.78,73.8,19200.0,47.3051,47.3115,47.2155,47.2283,19200.0
2014-09-22 10:35:00,73.81,73.89,73.81,73.87,13900.0,47.2347,47.2859,47.2347,47.2731,13900.0
2014-09-22 10:40:00,73.86,73.87,73.81,73.86,38500.0,47.2667,47.2731,47.2347,47.2667,38500.0
2014-09-22 10:45:00,73.86,73.9,73.82,73.86,15800.0,47.2667,47.2923,47.2411,47.2667,15800.0
2014-09-22 10:50:00,73.86,73.89,73.83,73.83,32600.0,47.2667,47.2859,47.2475,47.2475,32600.0
2014-09-22 10:55:00,73.83,73.89,73.82,73.88,12400.0,47.2475,47.2859,47.2411,47.2795,12400.0
2014-09-22 11:00:00,73.89,73.92,73.86,73.91,15200.0,47.2859,47.3051,47.2667,47.2987,15200.0
2014-09-22 11:05:00,73.91,73.98,73.91,73.98,15900.0,47.2987,47.3435,47.2987,47.3435,15900.0
2014-09-22 11:10:00,73.98,74.04,73.96,74.01,49400.0,47.3435,47.3819,47.3307,47.3627,49400.0
2014-09-22 11:15:00,74.01,74.09,73.98,74.05,20200.0,47.3627,47.4139,47.3435,47.3883,20200.0
2014-09-22 11:20:00,74.03,74.07,73.97,73.97,25800.0,47.3755,47.4011,47.3371,47.3371,25800.0
2014-09-22 11:25:00,73.97,74.02,73.97,73.99,19400.0,47.3371,47.3691,47.3371,47.3499,19400.0
2014-09-22 11:30:00,74.0,74.1,73.99,74.1,24400.0,47.3563,47.4203,47.3499,47.4203,24400.0
2014-09-22 11:35:00,74.11,74.14,74.02,74.02,10800.0,47.4267,47.4459,47.3691,47.3691,10800.0
2014-09-22 11:40:00,74.01,74.06,73.98,74.02,19400.0,47.3627,47.3947,47.3435,47.3691,19400.0
2014-09-22 11:45:00,74.01,74.02,73.86,73.89,33500.0,47.3627,47.3691,47.2667,47.2859,33500.0
2014-09-22 11:50:00,73.9,73.93,73.88,73.91,38400.0,47.2923,47.3115,47.2795,47.2987,38400.0
2014-09-22 11:55:00,73.91,73.93,73.86,73.88,32400.0,47.2987,47.3115,47.2667,47.2795,32400.0
2014-09-22 12:00:00,73.87,73.91,73.84,73.91,27800.0,47.2731,47.2987,47.2539,47.2987,27800.0
2014-09-22 12:05:00,73.9,74.04,73.89,74.0,26300.0,47.2923,47.3819,47.2859,47.3563,26300.0
2014-09-22 12:10:00,73.99,74.02,73.96,73.98,19300.0,47.3499,47.3691,47.3307,47.3435,19300.0
2014-09-22 12:15:00,73.98,74.08,73.98,74.02,17800.0,47.3435,47.4075,47.3435,47.3691,17800.0
2014-09-22 12:20:00,74.01,74.03,74.0,74.03,7000.0,47.3627,47.3755,47.3563,47.3755,7000.0
2014-09-22 12:25:00,74.02,74.02,73.97,74.0,14200.0,47.3691,47.3691,47.3371,47.3563,14200.0
2014-09-22 12:30:00,74.01,74.06,73.98,74.0,14400.0,47.3627,47.3947,47.3435,47.3563,14400.0
2014-09-22 12:35:00,74.01,74.06,73.99,74.05,9600.0,47.3627,47.3947,47.3499,47.3883,9600.0
2014-09-22 12:40:00,74.06,74.06,73.98,73.99,28800.0,47.3947,47.3947,47.3435,47.3499,28800.0
2014-09-22 12:45:00,73.99,74.0,73.96,73.99,14300.0,47.3499,47.3563,47.3307,47.3499,14300.0
2014-09-22 12:50:00,73.99,74.04,73.98,74.02,46000.0,47.3499,47.3819,47.3435,47.3691,46000.0
2014-09-22 12:55:00,74.01,74.05,73.99,74.01,10800.0,47.3627,47.3883,47.3499,47.3627,10800.0
2014-09-22 13:00:00,74.0,74.02,73.98,74.01,10900.0,47.3563,47.3691,47.3435,47.3627,10900.0
2014-09-22 13:05:00,74.0,74.06,74.0,74.03,9100.0,47.3563,47.3947,47.3563,47.3755,9100.0
2014-09-22 13:10:00,74.03,74.06,74.0,74.04,15300.0,47.3755,47.3947,47.3563,47.3819,15300.0
2014-09-22 13:15:00,74.03,74.11,74.01,74.09,19300.0,47.3755,47.4267,47.3627,47.4139,19300.0
2014-09-22 13:20:00,74.07,74.14,74.07,74.09,15500.0,47.4011,47.4459,47.4011,47.4139,15500.0
2014-09-22 13:25:00,74.08,74.2,74.07,74.17,11800.0,47.4075,47.4842,47.4011,47.465,11800.0
2014-09-22 13:30:00,74.16,74.22,74.16,74.19,22000.0,47.4587,47.497,47.4587,47.4778,22000.0
2014-09-22 13:35:00,74.19,74.23,74.15,74.17,21800.0,47.4778,47.5034,47.4523,47.465,21800.0
2014-09-22 13:40:00,74.16,74.2,74.14,74.19,29700.0,47.4587,47.4842,47.4459,47.4778,29700.0
2014-09-22 13:45:00,74.18,74.21,74.15,74.15,8700.0,47.4714,47.4906,47.4523,47.4523,8700.0
2014-09-22 13:50:00,74.16,74.17,74.14,74.14,9400.0,47.4587,47.465,47.4459,47.4459,9400.0
2014-09-22 13:55:00,74.14,74.14,74.08,74.08,11200.0,47.4459,47.4459,47.4075,47.4075,11200.0
2014-09-22 14:00:00,74.09,74.1,74.06,74.06,14100.0,47.4139,47.4203,47.3947,47.3947,14100.0
2014-09-22 14:05:00,74.07,74.08,74.01,74.04,17500.0,47.4011,47.4075,47.3627,47.3819,17500.0
2014-09-22 14:10:00,74.05,74.06,73.99,74.0,12500.0,47.3883,47.3947,47.3499,47.3563,12500.0
2014-09-22 14:15:00,74.0,74.03,73.97,74.0,12200.0,47.3563,47.3755,47.3371,47.3563,12200.0
2014-09-22 14:20:00,73.99,74.02,73.97,74.0,19500.0,47.3499,47.3691,47.3371,47.3563,19500.0
2014-09-22 14:25:00,74.0,74.03,73.96,74.0,30400.0,47.3563,47.3755,47.3307,47.3563,30400.0
2014-09-22 14:30:00,74.01,74.01,73.96,74.0,24200.0,47.3627,47.3627,47.3307,47.3563,24200.0
2014-09-22 14:35:00,73.99,74.0,73.91,73.95,29600.0,47.3499,47.3563,47.2987,47.3243,29600.0
2014-09-22 14:40:00,73.95,73.99,73.9,73.93,29000.0,47.3243,47.3499,47.2923,47.3115,29000.0
2014-09-22 14:45:00,73.92,73.97,73.91,73.94,17500.0,47.3051,47.3371,47.2987,47.3179,17500.0
2014-09-22 14:50:00,73.95,73.97,73.91,73.93,22800.0,47.3243,47.3371,47.2987,47.3115,22800.0
2014-09-22 14:55:00,73.93,73.98,73.91,73.98,29500.0,47.3115,47.3435,47.2987,47.3435,29500.0
2014-09-22 15:00:00,73.98,74.04,73.95,73.98,28800.0,47.3435,47.3819,47.3243,47.3435,28800.0
2014-09-22 15:05:00,73.98,74.0,73.94,73.98,40400.0,47.3435,47.3563,47.3179,47.3435,40400.0
2014-09-22 15:10:00,73.99,74.0,73.95,73.95,33300.0,47.3499,47.3563,47.3243,47.3243,33300.0
2014-09-22 15:15:00,73.95,74.0,73.92,73.95,68100.0,47.3243,47.3563,47.3051,47.3243,68100.0
2014-09-22 15:20:00,73.95,73.96,73.9,73.9,32300.0,47.3243,47.3307,47.2923,47.2923,32300.0
2014-09-22 15:25:00,73.9,73.91,73.81,73.83,31400.0,47.2923,47.2987,47.2347,47.2475,31400.0
2014-09-22 15:30:00,73.83,73.91,73.83,73.91,74400.0,47.2475,47.2987,47.2475,47.2987,74400.0
2014-09-22 15:35:00,73.91,73.91,73.84,73.87,56800.0,47.2987,47.2987,47.2539,47.2731,56800.0
2014-09-22 15:40:00,73.87,73.92,73.87,73.87,36800.0,47.2731,47.3051,47.2731,47.2731,36800.0
2014-09-22 15:45:00,73.87,73.94,73.85,73.92,51000.0,47.2731,47.3179,47.2603,47.3051,51000.0
2014-09-22 15:50:00,73.92,73.94,73.89,73.9,67000.0,47.3051,47.3179,47.2859,47.2923,67000.0
2014-09-22 15:55:00,73.9,73.92,73.83,73.86,185500.0,47.2923,47.3051,47.2475,47.2667,185500.0
2014-09-23 09:30:00,73.85,73.87,73.68,73.69,46600.0,47.2603,47.2731,47.1515,47.1579,46600.0
2014-09-23 09:35:00,73.71,73.96,73.61,73.93,39000.0,47.1707,47.3307,47.1067,47.3115,39000.0
2014-09-23 09:40:00,73.91,74.05,73.9,74.02,32600.0,47.2987,47.3883,47.2923,47.3691,32600.0
2014-09-23 09:45:00,74.04,74.11,74.0,74.02,26000.0,47.3819,47.4267,47.3563,47.3691,26000.0
2014-09-23 09:50:00,74.01,74.04,73.86,73.89,52200.0,47.3627,47.3819,47.2667,47.2859,52200.0
2014-09-23 09:55:00,73.9,73.94,73.85,73.86,37900.0,47.2923,47.3179,47.2603,47.2667,37900.0
2014-09-23 10:00:00,73.86,73.91,73.79,73.84,31500.0,47.2667,47.2987,47.2219,47.2539,31500.0
2014-09-23 10:05:00,73.82,73.83,73.77,73.83,16500.0,47.2411,47.2475,47.2091,47.2475,16500.0
2014-09-23 10:10:00,73.81,73.89,73.8,73.88,21600.0,47.2347,47.2859,47.2283,47.2795,21600.0
2014-09-23 10:15:00,73.88,73.98,73.87,73.97,17900.0,47.2795,47.3435,47.2731,47.3371,17900.0
2014-09-23 10:20:00,73.96,74.07,73.96,74.0,18800.0,47.3307,47.4011,47.3307,47.3563,18800.0
2014-09-23 10:25:00,74.0,74.05,73.96,74.01,28200.0,47.3563,47.3883,47.3307,47.3627,28200.0
2014-09-23 10:30:00,74.01,74.02,73.97,73.97,14400.0,47.3627,47.3691,47.3371,47.3371,14400.0
2014-09-23 10:35:00,73.98,74.02,73.97,73.99,28000.0,47.3435,47.3691,47.3371,47.3499,28000.0
2014-09-23 10:40:00,74.0,74.04,73.98,73.99,29400.0,47.3563,47.3819,47.3435,47.3499,29400.0
2014-09-23 10:45:00,73.99,73.99,73.89,73.96,64300.0,47.3499,47.3499,47.2859,47.3307,64300.0
2014-09-23 10:50:00,73.97,74.0,73.94,73.97,21000.0,47.3371,47.3563,47.3179,47.3371,21000.0
2014-09-23 10:55:00,73.98,73.98,73.88,73.9,21900.0,47.3435,47.3435,47.2795,47.2923,21900.0
2014-09-23 11:00:00,73.9,73.91,73.86,73.91,15800.0,47.2923,47.2987,47.2667,47.2987,15800.0
2014-09-23 11:05:00,73.9,73.93,73.87,73.87,33400.0,47.2923,47.3115,47.2731,47.2731,33400.0
2014-09-23 11:10:00,73.88,73.88,73.82,73.82,10900.0,47.2795,47.2795,47.2411,47.2411,10900.0
2014-09-23 11:15:00,73.83,73.89,73.81,73.87,15800.0,47.2475,47.2859,47.2347,47.2731,15800.0
2014-09-23 11:20:00,73.87,73.94,73.86,73.92,39900.0,47.2731,47.3179,47.2667,47.3051,39900.0
2014-09-23 11:25:00,73.92,73.96,73.92,73.94,24000.0,47.3051,47.3307,47.3051,47.3179,24000.0
2014-09-23 11:30:00,73.95,74.03,73.94,74.02,31500.0,47.3243,47.3755,47.3179,47.3691,31500.0
2014-09-23 11:35:00,74.01,74.05,73.98,74.01,21200.0,47.3627,47.3883,47.3435,47.3627,21200.0
2014-09-23 11:40:00,74.02,74.05,73.99,74.03,18000.0,47.3691,47.3883,47.3499,47.3755,18000.0
2014-09-23 11:45:00,74.02,74.04,74.0,74.04,8600.0,47.3691,47.3819,47.3563,47.3819,8600.0
2014-09-23 11:50:00,74.04,74.12,74.03,74.09,13200.0,47.3819,47.4331,47.3755,47.4139,13200.0
2014-09-23 11:55:00,74.09,74.09,74.03,74.04,10100.0,47.4139,47.4139,47.3755,47.3819,10100.0
2014-09-23 12:00:00,74.06,74.09,74.02,74.09,10300.0,47.3947,47.4139,47.3691,47.4139,10300.0
2014-09-23 12:05:00,74.09,74.09,73.97,73.98,102600.0,47.4139,47.4139,47.3371,47.3435,102600.0
2014-09-23 12:10:00,73.97,74.01,73.9,73.9,15700.0,47.3371,47.3627,47.2923,47.2923,15700.0
2014-09-23 12:15:00,73.91,73.93,73.87,73.88,8700.0,47.2987,47.3115,47.2731,47.2795,8700.0
2014-09-23 12:20:00,73.87,73.89,73.81,73.88,22100.0,47.2731,47.2859,47.2347,47.2795,22100.0
2014-09-23 12:25:00,73.87,73.88,73.85,73.87,90000.0,47.2731,47.2795,47.2603,47.2731,90000.0
2014-09-23 12:30:00,73.87,73.92,73.86,73.9,21700.0,47.2731,47.3051,47.2667,47.2923,21700.0
2014-09-23 12:35:00,73.9,73.9,73.86,73.89,14600.0,47.2923,47.2923,47.2667,47.2859,14600.0
2014-09-23 12:40:00,73.89,73.92,73.87,73.91,10900.0,47.2859,47.3051,47.2731,47.2987,10900.0
2014-09-23 12:45:00,73.91,73.91,73.85,73.87,31600.0,47.2987,47.2987,47.2603,47.2731,31600.0
2014-09-23 12:50:00,73.87,73.98,73.84,73.98,24600.0,47.2731,47.3435,47.2539,47.3435,24600.0
2014-09-23 12:55:00,73.98,74.0,73.95,73.98,22400.0,47.3435,47.3563,47.3243,47.3435,22400.0
2014-09-23 13:00:00,73.98,74.06,73.97,74.03,27100.0,47.3435,47.3947,47.3371,47.3755,27100.0
2014-09-23 13:05:00,74.03,74.06,74.02,74.02,11600.0,47.3755,47.3947,47.3691,47.3691,11600.0
2014-09-23 13:10:00,74.01,74.02,73.97,73.99,10700.0,47.3627,47.3691,47.3371,47.3499,10700.0
2014-09-23 13:15:00,73.99,74.02,73.97,74.02,10600.0,47.3499,47.3691,47.3371,47.3691,10600.0
2014-09-23 13:20:00,74.02,74.11,74.02,74.11,41200.0,47.3691,47.4267,47.3691,47.4267,41200.0
2014-09-23 13:25:00,74.11,74.13,74.08,74.11,17500.0,47.4267,47.4395,47.4075,47.4267,17500.0
2014-09-23 13:30:00,74.12,74.18,74.09,74.18,14300.0,47.4331,47.4714,47.4139,47.4714,14300.0
2014-09-23 13:35:00,74.19,74.24,74.16,74.21,20900.0,47.4778,47.5098,47.4587,47.4906,20900.0
2014-09-23 13:40:00,74.22,74.24,74.19,74.19,20700.0,47.497,47.5098,47.4778,47.4778,20700.0
2014-09-23 13:45:00,74.2,74.2,74.09,74.12,18200.0,47.4842,47.4842,47.4139,47.4331,18200.0
2014-09-23 13:50:00,74.12,74.13,74.05,74.05,12000.0,47.4331,47.4395,47.3883,47.3883,12000.0
2014-09-23 13:55:00,74.05,74.05,73.98,74.03,20600.0,47.3883,47.3883,47.3435,47.3755,20600.0
2014-09-23 14:00:00,74.03,74.03,73.97,74.0,43000.0,47.3755,47.3755,47.3371,47.3563,43000.0
2014-09-23 14:05:00,74.0,74.02,73.97,73.99,24600.0,47.3563,47.3691,47.3371,47.3499,24600.0
2014-09-23 14:10:00,73.99,73.99,73.91,73.93,28400.0,47.3499,47.3499,47.2987,47.3115,28400.0
2014-09-23 14:15:00,73.93,73.93,73.87,73.88,14800.0,47.3115,47.3115,47.2731,47.2795,14800.0
2014-09-23 14:20:00,73.88,73.9,73.8,73.82,11300.0,47.2795,47.2923,47.2283,47.2411,11300.0
2014-09-23 14:25:00,73.83,73.86,73.82,73.86,13500.0,47.2475,47.2667,47.2411,47.2667,13500.0
2014-09-23 14:30:00,73.87,73.88,73.83,73.84,14700.0,47.2731,47.2795,47.2475,47.2539,14700.0
2014-09-23 14:35:00,73.84,73.87,73.82,73.84,11100.0,47.2539,47.2731,47.2411,47.2539,11100.0
2014-09-23 14:40:00,73.85,73.9,73.84,73.89,16400.0,47.2603,47.2923,47.2539,47.2859,16400.0
2014-09-23 14:45:00,73.89,73.94,73.88,73.91,14000.0,47.2859,47.3179,47.2795,47.2987,14000.0
2014-09-23 14:50:00,73.92,74.02,73.91,73.97,18900.0,47.3051,47.3691,47.2987,47.3371,18900.0
2014-09-23 14:55:00,73.95,74.04,73.93,74.03,41900.0,47.3243,47.3819,47.3115,47.3755,41900.0
2014-09-23 15:00:00,74.03,74.05,73.99,74.01,18100.0,47.3755,47.3883,47.3499,47.3627,18100.0
2014-09-23 15:05:00,74.01,74.01,73.93,73.95,64200.0,47.3627,47.3627,47.3115,47.3243,64200.0
2014-09-23 15:10:00,73.97,74.01,73.95,74.0,16700.0,47.3371,47.3627,47.3243,47.3563,16700.0
2014-09-23 15:15:00,74.01,74.02,73.96,73.96,31900.0,47.3627,47.3691,47.3307,47.3307,31900.0
2014-09-23 15:20:00,73.95,73.95,73.89,73.89,102400.0,47.3243,47.3243,47.2859,47.2859,102400.0
2014-09-23 15:25:00,73.89,73.95,73.89,73.94,105100.0,47.2859,47.3243,47.2859,47.3179,105100.0
2014-09-23 15:30:00,73.95,73.95,73.84,73.84,163500.0,47.3243,47.3243,47.2539,47.2539,163500.0
2014-09-23 15:35:00,73.84,73.93,73.84,73.92,43200.0,47.2539,47.3115,47.2539,47.3051,43200.0
2014-09-23 15:40:00,73.91,73.91,73.86,73.88,54100.0,47.2987,47.2987,47.2667,47.2795,54100.0
2014-09-23 15:45:00,73.89,73.91,73.81,73.81,72600.0,47.2859,47.2987,47.2347,47.2347,72600.0
2014-09-23 15:50:00,73.82,73.83,73.74,73.77,82600.0,47.2411,47.2475,47.1899,47.2091,82600.0
2014-09-23 15:55:00,73.77,73.78,73.66,73.68,251000.0,47.2091,47.2155,47.1387,47.1515,251000.0
2014-09-24 09:30:00,73.73,73.85,73.61,73.68,31500.0,47.1835,47.2603,47.1067,47.1515,31500.0
2014-09-24 09:35:00,73.72,73.79,73.66,73.67,25900.0,47.1771,47.2219,47.1387,47.1451,25900.0
2014-09-24 09:40:00,73.67,73.79,73.67,73.72,16200.0,47.1451,47.2219,47.1451,47.1771,16200.0
2014-09-24 09:45:00,73.73,73.74,73.62,73.7,20300.0,47.1835,47.1899,47.1131,47.1643,20300.0
2014-09-24 09:50:00,73.7,73.73,73.65,73.69,19200.0,47.1643,47.1835,47.1323,47.1579,19200.0
2014-09-24 09:55:00,73.68,73.68,73.54,73.57,23200.0,47.1515,47.1515,47.0619,47.0811,23200.0
2014-09-24 10:00:00,73.57,73.64,73.51,73.63,31200.0,47.0811,47.1259,47.0427,47.1195,31200.0
2014-09-24 10:05:00,73.64,73.7,73.61,73.65,28100.0,47.1259,47.1643,47.1067,47.1323,28100.0
2014-09-24 10:10:00,73.62,73.64,73.55,73.61,11600.0,47.1131,47.1259,47.0683,47.1067,11600.0
2014-09-24 10:15:00,73.59,73.62,73.54,73.54,10100.0,47.0939,47.1131,47.0619,47.0619,10100.0
2014-09-24 10:20:00,73.56,73.56,73.4,73.44,32100.0,47.0747,47.0747,46.9723,46.9979,32100.0
2014-09-24 10:25:00,73.44,73.54,73.43,73.5,14500.0,46.9979,47.0619,46.9915,47.0363,14500.0
2014-09-24 10:30:00,73.52,73.64,73.51,73.6,27300.0,47.0491,47.1259,47.0427,47.1003,27300.0
2014-09-24 10:35:00,73.6,73.66,73.59,73.66,7300.0,47.1003,47.1387,47.0939,47.1387,7300.0
2014-09-24 10:40:00,73.67,73.71,73.62,73.68,18300.0,47.1451,47.1707,47.1131,47.1515,18300.0
2014-09-24 10:45:00,73.69,73.7,73.63,73.68,12700.0,47.1579,47.1643,47.1195,47.1515,12700.0
2014-09-24 10:50:00,73.69,73.7,73.65,73.68,5700.0,47.1579,47.1643,47.1323,47.1515,5700.0
2014-09-24 10:55:00,73.7,73.71,73.64,73.65,10300.0,47.1643,47.1707,47.1259,47.1323,10300.0
2014-09-24 11:00:00,73.65,73.7,73.64,73.7,11600.0,47.1323,47.1643,47.1259,47.1643,11600.0
2014-09-24 11:05:00,73.71,73.71,73.65,73.71,7800.0,47.1707,47.1707,47.1323,47.1707,7800.0
2014-09-24 11:10:00,73.71,73.75,73.69,73.73,15900.0,47.1707,47.1963,47.1579,47.1835,15900.0
2014-09-24 11:15:00,73.71,73.74,73.69,73.69,8100.0,47.1707,47.1899,47.1579,47.1579,8100.0
2014-09-24 11:20:00,73.69,73.75,73.69,73.74,7000.0,47.1579,47.1963,47.1579,47.1899,7000.0
2014-09-24 11:25:00,73.73,73.8,73.72,73.79,14100.0,47.1835,47.2283,47.1771,47.2219,14100.0
2014-09-24 11:30:00,73.78,73.84,73.77,73.79,18200.0,47.2155,47.2539,47.2091,47.2219,18200.0
2014-09-24 11:35:00,73.78,73.86,73.77,73.83,10500.0,47.2155,47.2667,47.2091,47.2475,10500.0
2014-09-24 11:40:00,73.83,73.87,73.82,73.84,16800.0,47.2475,47.2731,47.2411,47.2539,16800.0
2014-09-24 11:45:00,73.84,73.85,73.8,73.81,31100.0,47.2539,47.2603,47.2283,47.2347,31100.0
2014-09-24 11:50:00,73.81,73.86,73.81,73.85,7100.0,47.2347,47.2667,47.2347,47.2603,7100.0
2014-09-24 11:55:00,73.85,73.86,73.78,73.79,9300.0,47.2603,47.2667,47.2155,47.2219,9300.0
2014-09-24 12:00:00,73.79,73.83,73.79,73.81,9700.0,47.2219,47.2475,47.2219,47.2347,9700.0
2014-09-24 12:05:00,73.8,73.8,73.72,73.73,11800.0,47.2283,47.2283,47.1771,47.1835,11800.0
2014-09-24 12:10:00,73.73,73.74,73.71,73.74,7000.0,47.1835,47.1899,47.1707,47.1899,7000.0
2014-09-24 12:15:00,73.74,73.78,73.72,73.77,5700.0,47.1899,47.2155,47.1771,47.2091,5700.0
2014-09-24 12:20:00,73.78,73.78,73.75,73.77,9100.0,47.2155,47.2155,47.1963,47.2091,9100.0
2014-09-24 12:25:00,73.77,73.81,73.77,73.8,20900.0,47.2091,47.2347,47.2091,47.2283,20900.0
2014-09-24 12:30:00,73.8,73.81,73.79,73.81,8700.0,47.2283,47.2347,47.2219,47.2347,8700.0
2014-09-24 12:35:00,73.8,73.84,73.8,73.81,7300.0,47.2283,47.2539,47.2283,47.2347,7300.0
2014-09-24 12:40:00,73.81,73.85,73.79,73.83,10100.0,47.2347,47.2603,47.2219,47.2475,10100.0
2014-09-24 12:45:00,73.84,73.84,73.8,73.81,8600.0,47.2539,47.2539,47.2283,47.2347,8600.0
2014-09-24 12:50:00,73.81,73.82,73.8,73.8,18500.0,47.2347,47.2411,47.2283,47.2283,18500.0
2014-09-24 12:55:00,73.8,73.84,73.8,73.84,7700.0,47.2283,47.2539,47.2283,47.2539,7700.0
2014-09-24 13:00:00,73.84,73.86,73.82,73.84,12400.0,47.2539,47.2667,47.2411,47.2539,12400.0
2014-09-24 13:05:00,73.82,73.84,73.8,73.83,18300.0,47.2411,47.2539,47.2283,47.2475,18300.0
2014-09-24 13:10:00,73.82,73.83,73.8,73.82,14100.0,47.2411,47.2475,47.2283,47.2411,14100.0
2014-09-24 13:15:00,73.83,73.87,73.82,73.86,5700.0,47.2475,47.2731,47.2411,47.2667,5700.0
2014-09-24 13:20:00,73.85,73.86,73.79,73.8,5700.0,47.2603,47.2667,47.2219,47.2283,5700.0
2014-09-24 13:25:00,73.81,73.82,73.77,73.79,10800.0,47.2347,47.2411,47.2091,47.2219,10800.0
2014-09-24 13:30:00,73.78,73.81,73.78,73.8,12200.0,47.2155,47.2347,47.2155,47.2283,12200.0
2014-09-24 13:35:00,73.79,73.83,73.79,73.82,8500.0,47.2219,47.2475,47.2219,47.2411,8500.0
2014-09-24 13:40:00,73.82,73.85,73.81,73.81,12400.0,47.2411,47.2603,47.2347,47.2347,12400.0
2014-09-24 13:45:00,73.82,73.82,73.8,73.81,6500.0,47.2411,47.2411,47.2283,47.2347,6500.0
2014-09-24 13:50:00,73.8,73.85,73.79,73.8,18700.0,47.2283,47.2603,47.2219,47.2283,18700.0
2014-09-24 13:55:00,73.81,73.83,73.72,73.72,22800.0,47.2347,47.2475,47.1771,47.1771,22800.0
2014-09-24 14:00:00,73.73,73.74,73.65,73.67,13700.0,47.1835,47.1899,47.1323,47.1451,13700.0
2014-09-24 14:05:00,73.66,73.77,73.65,73.75,12000.0,47.1387,47.2091,47.1323,47.1963,12000.0
2014-09-24 14:10:00,73.75,73.78,73.72,73.74,18900.0,47.1963,47.2155,47.1771,47.1899,18900.0
2014-09-24 14:15:00,73.75,73.78,73.74,73.75,22500.0,47.1963,47.2155,47.1899,47.1963,22500.0
2014-09-24 14:20:00,73.76,73.77,73.73,73.75,37100.0,47.2027,47.2091,47.1835,47.1963,37100.0
2014-09-24 14:25:00,73.75,73.8,73.74,73.79,12600.0,47.1963,47.2283,47.1899,47.2219,12600.0
2014-09-24 14:30:00,73.78,73.82,73.77,73.8,11600.0,47.2155,47.2411,47.2091,47.2283,11600.0
2014-09-24 14:35:00,73.79,73.81,73.78,73.78,13300.0,47.2219,47.2347,47.2155,47.2155,13300.0
2014-09-24 14:40:00,73.8,73.81,73.77,73.8,14200.0,47.2283,47.2347,47.2091,47.2283,14200.0
2014-09-24 14:45:00,73.81,73.84,73.79,73.84,14400.0,47.2347,47.2539,47.2219,47.2539,14400.0
2014-09-24 14:50:00,73.84,73.86,73.81,73.82,20600.0,47.2539,47.2667,47.2347,47.2411,20600.0
2014-09-24 14:55:00,73.82,73.84,73.8,73.81,12100.0,47.2411,47.2539,47.2283,47.2347,12100.0
2014-09-24 15:00:00,73.8,73.86,73.79,73.86,20400.0,47.2283,47.2667,47.2219,47.2667,20400.0
2014-09-24 15:05:00,73.85,73.87,73.83,73.84,10600.0,47.2603,47.2731,47.2475,47.2539,10600.0
2014-09-24 15:10:00,73.86,73.9,73.84,73.84,23100.0,47.2667,47.2923,47.2539,47.2539,23100.0
2014-09-24 15:15:00,73.85,73.86,73.83,73.85,12700.0,47.2603,47.2667,47.2475,47.2603,12700.0
2014-09-24 15:20:00,73.84,73.85,73.8,73.8,23300.0,47.2539,47.2603,47.2283,47.2283,23300.0
2014-09-24 15:25:00,73.81,73.82,73.77,73.8,48300.0,47.2347,47.2411,47.2091,47.2283,48300.0
2014-09-24 15:30:00,73.8,73.82,73.75,73.75,43600.0,47.2283,47.2411,47.1963,47.1963,43600.0
2014-09-24 15:35:00,73.74,73.79,73.73,73.78,46400.0,47.1899,47.2219,47.1835,47.2155,46400.0
2014-09-24 15:40:00,73.77,73.81,73.76,73.8,52700.0,47.2091,47.2347,47.2027,47.2283,52700.0
2014-09-24 15:45:00,73.8,73.81,73.76,73.77,136200.0,47.2283,47.2347,47.2027,47.2091,136200.0
2014-09-24 15:50:00,73.77,73.78,73.72,73.72,63000.0,47.2091,47.2155,47.1771,47.1771,63000.0
2014-09-24 15:55:00,73.72,73.78,73.68,73.73,206100.0,47.1771,47.2155,47.1515,47.1835,206100.0
2014-09-25 09:30:00,73.67,74.1,73.65,73.86,65800.0,47.1451,47.4203,47.1323,47.2667,65800.0
2014-09-25 09:35:00,73.87,73.98,73.81,73.93,15900.0,47.2731,47.3435,47.2347,47.3115,15900.0
2014-09-25 09:40:00,73.92,74.11,73.89,74.11,22200.0,47.3051,47.4267,47.2859,47.4267,22200.0
2014-09-25 09:45:00,74.11,74.15,73.97,74.02,35600.0,47.4267,47.4523,47.3371,47.3691,35600.0
2014-09-25 09:50:00,74.09,74.15,73.94,74.15,32500.0,47.4139,47.4523,47.3179,47.4523,32500.0
2014-09-25 09:55:00,74.16,74.18,73.98,73.99,18200.0,47.4587,47.4714,47.3435,47.3499,18200.0
2014-09-25 10:00:00,73.98,74.03,73.89,73.91,24100.0,47.3435,47.3755,47.2859,47.2987,24100.0
2014-09-25 10:05:00,73.95,74.07,73.9,74.02,14600.0,47.3243,47.4011,47.2923,47.3691,14600.0
2014-09-25 10:10:00,74.02,74.05,73.86,73.91,22100.0,47.3691,47.3883,47.2667,47.2987,22100.0
2014-09-25 10:15:00,73.9,73.92,73.72,73.77,22400.0,47.2923,47.3051,47.1771,47.2091,22400.0
2014-09-25 10:20:00,73.78,73.82,73.66,73.81,45400.0,47.2155,47.2411,47.1387,47.2347,45400.0
2014-09-25 10:25:00,73.8,73.8,73.68,73.76,18000.0,47.2283,47.2283,47.1515,47.2027,18000.0
2014-09-25 10:30:00,73.76,73.77,73.68,73.77,33400.0,47.2027,47.2091,47.1515,47.2091,33400.0
2014-09-25 10:35:00,73.77,73.86,73.77,73.81,40300.0,47.2091,47.2667,47.2091,47.2347,40300.0
2014-09-25 10:40:00,73.81,73.86,73.77,73.82,110600.0,47.2347,47.2667,47.2091,47.2411,110600.0
2014-09-25 10:45:00,73.82,73.9,73.8,73.9,166500.0,47.2411,47.2923,47.2283,47.2923,166500.0
2014-09-25 10:50:00,73.89,73.93,73.88,73.91,35500.0,47.2859,47.3115,47.2795,47.2987,35500.0
2014-09-25 10:55:00,73.9,73.95,73.87,73.9,24800.0,47.2923,47.3243,47.2731,47.2923,24800.0
2014-09-25 11:00:00,73.91,73.97,73.87,73.95,41600.0,47.2987,47.3371,47.2731,47.3243,41600.0
2014-09-25 11:05:00,73.96,73.99,73.87,73.96,46600.0,47.3307,47.3499,47.2731,47.3307,46600.0
2014-09-25 11:10:00,73.96,73.98,73.89,73.97,49200.0,47.3307,47.3435,47.2859,47.3371,49200.0
2014-09-25 11:15:00,73.97,73.98,73.91,73.95,58300.0,47.3371,47.3435,47.2987,47.3243,58300.0
2014-09-25 11:20:00,73.94,73.97,73.94,73.95,116700.0,47.3179,47.3371,47.3179,47.3243,116700.0
2014-09-25 11:25:00,73.94,73.94,73.85,73.94,40400.0,47.3179,47.3179,47.2603,47.3179,40400.0
2014-09-25 11:30:00,73.95,73.95,73.88,73.89,35500.0,47.3243,47.3243,47.2795,47.2859,35500.0
2014-09-25 11:35:00,73.89,73.9,73.84,73.85,33700.0,47.2859,47.2923,47.2539,47.2603,33700.0
2014-09-25 11:40:00,73.86,73.86,73.8,73.84,48300.0,47.2667,47.2667,47.2283,47.2539,48300.0
2014-09-25 11:45:00,73.84,73.92,73.83,73.9,91500.0,47.2539,47.3051,47.2475,47.2923,91500.0
2014-09-25 11:50:00,73.89,73.92,73.88,73.9,18800.0,47.2859,47.3051,47.2795,47.2923,18800.0
2014-09-25 11:55:00,73.9,73.93,73.87,73.87,18300.0,47.2923,47.3115,47.2731,47.2731,18300.0
2014-09-25 12:00:00,73.88,73.91,73.85,73.88,12100.0,47.2795,47.2987,47.2603,47.2795,12100.0
2014-09-25 12:05:00,73.88,73.89,73.85,73.88,12600.0,47.2795,47.2859,47.2603,47.2795,12600.0
2014-09-25 12:10:00,73.87,73.9,73.84,73.89,15900.0,47.2731,47.2923,47.2539,47.2859,15900.0
2014-09-25 12:15:00,73.89,73.92,73.87,73.9,13000.0,47.2859,47.3051,47.2731,47.2923,13000.0
2014-09-25 12:20:00,73.9,73.91,73.84,73.85,21100.0,47.2923,47.2987,47.2539,47.2603,21100.0
2014-09-25 12:25:00,73.85,73.86,73.74,73.85,103600.0,47.2603,47.2667,47.1899,47.2603,103600.0
2014-09-25 12:30:00,73.85,73.87,73.8,73.8,27200.0,47.2603,47.2731,47.2283,47.2283,27200.0
2014-09-25 12:35:00,73.8,73.91,73.8,73.91,13400.0,47.2283,47.2987,47.2283,47.2987,13400.0
2014-09-25 12:40:00,73.91,73.91,73.87,73.89,34000.0,47.2987,47.2987,47.2731,47.2859,34000.0
2014-09-25 12:45:00,73.88,73.91,73.87,73.91,17300.0,47.2795,47.2987,47.2731,47.2987,17300.0
2014-09-25 12:50:00,73.91,73.91,73.82,73.88,20700.0,47.2987,47.2987,47.2411,47.2795,20700.0
2014-09-25 12:55:00,73.89,73.89,73.81,73.82,19100.0,47.2859,47.2859,47.2347,47.2411,19100.0
2014-09-25 13:00:00,73.82,73.89,73.79,73.82,55300.0,47.2411,47.2859,47.2219,47.2411,55300.0
2014-09-25 13:05:00,73.81,73.82,73.71,73.74,36800.0,47.2347,47.2411,47.1707,47.1899,36800.0
2014-09-25 13:10:00,73.74,73.77,73.71,73.72,12700.0,47.1899,47.2091,47.1707,47.1771,12700.0
2014-09-25 13:15:00,73.71,73.76,73.68,73.73,8300.0,47.1707,47.2027,47.1515,47.1835,8300.0
2014-09-25 13:20:00,73.75,73.78,73.74,73.77,14600.0,47.1963,47.2155,47.1899,47.2091,14600.0
2014-09-25 13:25:00,73.76,73.8,73.73,73.8,14900.0,47.2027,47.2283,47.1835,47.2283,14900.0
2014-09-25 13:30:00,73.81,73.83,73.77,73.83,17800.0,47.2347,47.2475,47.2091,47.2475,17800.0
2014-09-25 13:35:00,73.82,73.87,73.82,73.86,25400.0,47.2411,47.2731,47.2411,47.2667,25400.0
2014-09-25 13:40:00,73.85,73.87,73.84,73.86,21400.0,47.2603,47.2731,47.2539,47.2667,21400.0
2014-09-25 13:45:00,73.85,73.86,73.81,73.82,10300.0,47.2603,47.2667,47.2347,47.2411,10300.0
2014-09-25 13:50:00,73.82,73.84,73.78,73.8,35600.0,47.2411,47.2539,47.2155,47.2283,35600.0
2014-09-25 13:55:00,73.81,73.84,73.79,73.8,20000.0,47.2347,47.2539,47.2219,47.2283,20000.0
2014-09-25 14:00:00,73.8,73.81,73.78,73.8,20700.0,47.2283,47.2347,47.2155,47.2283,20700.0
2014-09-25 14:05:00,73.8,73.87,73.8,73.85,32900.0,47.2283,47.2731,47.2283,47.2603,32900.0
2014-09-25 14:10:00,73.85,73.87,73.83,73.86,14200.0,47.2603,47.2731,47.2475,47.2667,14200.0
2014-09-25 14:15:00,73.87,73.89,73.84,73.88,45100.0,47.2731,47.2859,47.2539,47.2795,45100.0
2014-09-25 14:20:00,73.88,73.97,73.88,73.94,26600.0,47.2795,47.3371,47.2795,47.3179,26600.0
2014-09-25 14:25:00,73.93,73.93,73.84,73.85,74600.0,47.3115,47.3115,47.2539,47.2603,74600.0
2014-09-25 14:30:00,73.85,73.88,73.82,73.84,23300.0,47.2603,47.2795,47.2411,47.2539,23300.0
2014-09-25 14:35:00,73.85,73.88,73.84,73.88,11900.0,47.2603,47.2795,47.2539,47.2795,11900.0
2014-09-25 14:40:00,73.88,73.92,73.88,73.91,16800.0,47.2795,47.3051,47.2795,47.2987,16800.0
2014-09-25 14:45:00,73.92,74.01,73.92,73.97,25700.0,47.3051,47.3627,47.3051,47.3371,25700.0
2014-09-25 14:50:00,73.98,73.98,73.91,73.94,9500.0,47.3435,47.3435,47.2987,47.3179,9500.0
2014-09-25 14:55:00,73.93,73.95,73.91,73.95,12700.0,47.3115,47.3243,47.2987,47.3243,12700.0
2014-09-25 15:00:00,73.95,73.98,73.88,73.9,37600.0,47.3243,47.3435,47.2795,47.2923,37600.0
2014-09-25 15:05:00,73.9,73.96,73.9,73.91,15500.0,47.2923,47.3307,47.2923,47.2987,15500.0
2014-09-25 15:10:00,73.89,73.89,73.82,73.86,32200.0,47.2859,47.2859,47.2411,47.2667,32200.0
2014-09-25 15:15:00,73.86,73.94,73.85,73.9,36600.0,47.2667,47.3179,47.2603,47.2923,36600.0
2014-09-25 15:20:00,73.91,73.93,73.86,73.87,29400.0,47.2987,47.3115,47.2667,47.2731,29400.0
2014-09-25 15:25:00,73.87,74.0,73.86,74.0,157700.0,47.2731,47.3563,47.2667,47.3563,157700.0
2014-09-25 15:30:00,73.98,73.99,73.88,73.94,53400.0,47.3435,47.3499,47.2795,47.3179,53400.0
2014-09-25 15:35:00,73.94,74.03,73.94,74.01,124000.0,47.3179,47.3755,47.3179,47.3627,124000.0
2014-09-25 15:40:00,74.02,74.04,73.97,74.01,34600.0,47.3691,47.3819,47.3371,47.3627,34600.0
2014-09-25 15:45:00,74.0,74.03,73.91,73.94,186900.0,47.3563,47.3755,47.2987,47.3179,186900.0
2014-09-25 15:50:00,73.94,74.01,73.93,73.99,216200.0,47.3179,47.3627,47.3115,47.3499,216200.0
2014-09-25 15:55:00,74.0,74.01,73.95,73.96,476200.0,47.3563,47.3627,47.3243,47.3307,476200.0
2014-09-26 09:30:00,73.89,74.05,73.81,73.88,37500.0,47.2859,47.3883,47.2347,47.2795,37500.0
2014-09-26 09:35:00,73.86,73.86,73.55,73.62,112800.0,47.2667,47.2667,47.0683,47.1131,112800.0
2014-09-26 09:40:00,73.62,73.64,73.37,73.45,79000.0,47.1131,47.1259,46.9531,47.0043,79000.0
2014-09-26 09:45:00,73.42,73.59,73.41,73.55,65400.0,46.9851,47.0939,46.9787,47.0683,65400.0
2014-09-26 09:50:00,73.54,73.61,73.47,73.52,46500.0,47.0619,47.1067,47.0171,47.0491,46500.0
2014-09-26 09:55:00,73.5,73.53,73.44,73.46,20600.0,47.0363,47.0555,46.9979,47.0107,20600.0
2014-09-26 10:00:00,73.49,73.66,73.49,73.63,44700.0,47.0299,47.1387,47.0299,47.1195,44700.0
2014-09-26 10:05:00,73.61,73.69,73.53,73.6,41400.0,47.1067,47.1579,47.0555,47.1003,41400.0
2014-09-26 10:10:00,73.59,73.64,73.49,73.56,115300.0,47.0939,47.1259,47.0299,47.0747,115300.0
2014-09-26 10:15:00,73.54,73.57,73.5,73.57,27000.0,47.0619,47.0811,47.0363,47.0811,27000.0
2014-09-26 10:20:00,73.57,73.62,73.51,73.62,22100.0,47.0811,47.1131,47.0427,47.1131,22100.0
2014-09-26 10:25:00,73.62,73.66,73.6,73.64,34100.0,47.1131,47.1387,47.1003,47.1259,34100.0
2014-09-26 10:30:00,73.65,73.65,73.44,73.57,23800.0,47.1323,47.1323,46.9979,47.0811,23800.0
2014-09-26 10:35:00,73.58,73.61,73.47,73.49,19400.0,47.0875,47.1067,47.0171,47.0299,19400.0
2014-09-26 10:40:00,73.49,73.54,73.44,73.46,52400.0,47.0299,47.0619,46.9979,47.0107,52400.0
2014-09-26 10:45:00,73.47,73.48,73.33,73.33,36300.0,47.0171,47.0235,46.9275,46.9275,36300.0
2014-09-26 10:50:00,73.34,73.43,73.31,73.32,19300.0,46.9339,46.9915,46.9147,46.9211,19300.0
2014-09-26 10:55:00,73.33,73.44,73.32,73.44,20000.0,46.9275,46.9979,46.9211,46.9979,20000.0
2014-09-26 11:00:00,73.44,73.54,73.43,73.52,23500.0,46.9979,47.0619,46.9915,47.0491,23500.0
2014-09-26 11:05:00,73.52,73.55,73.49,73.51,17400.0,47.0491,47.0683,47.0299,47.0427,17400.0
2014-09-26 11:10:00,73.51,73.55,73.45,73.5,26000.0,47.0427,47.0683,47.0043,47.0363,26000.0
2014-09-26 11:15:00,73.51,73.54,73.48,73.49,20200.0,47.0427,47.0619,47.0235,47.0299,20200.0
2014-09-26 11:20:00,73.48,73.5,73.44,73.49,29100.0,47.0235,47.0363,46.9979,47.0299,29100.0
2014-09-26 11:25:00,73.48,73.55,73.48,73.55,35900.0,47.0235,47.0683,47.0235,47.0683,35900.0
2014-09-26 11:30:00,73.55,73.56,73.49,73.52,23300.0,47.0683,47.0747,47.0299,47.0491,23300.0
2014-09-26 11:35:00,73.51,73.58,73.5,73.56,30800.0,47.0427,47.0875,47.0363,47.0747,30800.0
2014-09-26 11:40:00,73.56,73.65,73.53,73.6,34500.0,47.0747,47.1323,47.0555,47.1003,34500.0
2014-09-26 11:45:00,73.61,73.68,73.6,73.64,13800.0,47.1067,47.1515,47.1003,47.1259,13800.0
2014-09-26 11:50:00,73.64,73.74,73.64,73.7,17900.0,47.1259,47.1899,47.1259,47.1643,17900.0
2014-09-26 11:55:00,73.71,73.85,73.69,73.84,29800.0,47.1707,47.2603,47.1579,47.2539,29800.0
2014-09-26 12:00:00,73.84,73.92,73.83,73.91,30200.0,47.2539,47.3051,47.2475,47.2987,30200.0
2014-09-26 12:05:00,73.89,73.92,73.84,73.92,28200.0,47.2859,47.3051,47.2539,47.3051,28200.0
2014-09-26 12:10:00,73.92,74.02,73.92,74.02,24700.0,47.3051,47.3691,47.3051,47.3691,24700.0
2014-09-26 12:15:00,74.0,74.03,73.96,73.97,12300.0,47.3563,47.3755,47.3307,47.3371,12300.0
2014-09-26 12:20:00,73.97,74.0,73.94,73.95,15200.0,47.3371,47.3563,47.3179,47.3243,15200.0
2014-09-26 12:25:00,73.96,73.97,73.92,73.95,11000.0,47.3307,47.3371,47.3051,47.3243,11000.0
2014-09-26 12:30:00,73.96,74.03,73.92,73.92,23000.0,47.3307,47.3755,47.3051,47.3051,23000.0
2014-09-26 12:35:00,73.92,73.97,73.9,73.91,27300.0,47.3051,47.3371,47.2923,47.2987,27300.0
2014-09-26 12:40:00,73.91,73.92,73.87,73.87,7200.0,47.2987,47.3051,47.2731,47.2731,7200.0
2014-09-26 12:45:00,73.88,73.92,73.84,73.86,22700.0,47.2795,47.3051,47.2539,47.2667,22700.0
2014-09-26 12:50:00,73.86,73.86,73.78,73.8,13600.0,47.2667,47.2667,47.2155,47.2283,13600.0
2014-09-26 12:55:00,73.8,73.82,73.76,73.8,19300.0,47.2283,47.2411,47.2027,47.2283,19300.0
2014-09-26 13:00:00,73.8,73.89,73.8,73.89,15100.0,47.2283,47.2859,47.2283,47.2859,15100.0
2014-09-26 13:05:00,73.89,73.9,73.85,73.86,9300.0,47.2859,47.2923,47.2603,47.2667,9300.0
2014-09-26 13:10:00,73.87,73.92,73.85,73.92,19900.0,47.2731,47.3051,47.2603,47.3051,19900.0
2014-09-26 13:15:00,73.9,73.93,73.88,73.91,9000.0,47.2923,47.3115,47.2795,47.2987,9000.0
2014-09-26 13:20:00,73.91,73.93,73.89,73.93,11200.0,47.2987,47.3115,47.2859,47.3115,11200.0
2014-09-26 13:25:00,73.94,73.97,73.89,73.97,17000.0,47.3179,47.3371,47.2859,47.3371,17000.0
2014-09-26 13:30:00,73.96,73.96,73.91,73.92,9000.0,47.3307,47.3307,47.2987,47.3051,9000.0
2014-09-26 13:35:00,73.94,73.96,73.9,73.93,15300.0,47.3179,47.3307,47.2923,47.3115,15300.0
2014-09-26 13:40:00,73.92,73.97,73.91,73.92,15100.0,47.3051,47.3371,47.2987,47.3051,15100.0
2014-09-26 13:45:00,73.92,74.0,73.92,73.98,24600.0,47.3051,47.3563,47.3051,47.3435,24600.0
2014-09-26 13:50:00,73.98,74.0,73.95,73.99,17400.0,47.3435,47.3563,47.3243,47.3499,17400.0
2014-09-26 13:55:00,73.98,74.04,73.97,74.01,34900.0,47.3435,47.3819,47.3371,47.3627,34900.0
2014-09-26 14:00:00,74.0,74.11,74.0,74.07,26500.0,47.3563,47.4267,47.3563,47.4011,26500.0
2014-09-26 14:05:00,74.07,74.16,74.05,74.14,17200.0,47.4011,47.4587,47.3883,47.4459,17200.0
2014-09-26 14:10:00,74.14,74.16,74.09,74.14,17000.0,47.4459,47.4587,47.4139,47.4459,17000.0
2014-09-26 14:15:00,74.14,74.23,74.14,74.23,26900.0,47.4459,47.5034,47.4459,47.5034,26900.0
2014-09-26 14:20:00,74.21,74.24,74.2,74.22,24200.0,47.4906,47.5098,47.4842,47.497,24200.0
2014-09-26 14:25:00,74.23,74.24,74.16,74.17,17200.0,47.5034,47.5098,47.4587,47.465,17200.0
2014-09-26 14:30:00,74.17,74.19,74.15,74.15,9500.0,47.465,47.4778,47.4523,47.4523,9500.0
2014-09-26 14:35:00,74.16,74.25,74.16,74.24,22500.0,47.4587,47.5162,47.4587,47.5098,22500.0
2014-09-26 14:40:00,74.25,74.25,74.21,74.23,15000.0,47.5162,47.5162,47.4906,47.5034,15000.0
2014-09-26 14:45:00,74.22,74.26,74.2,74.24,20200.0,47.497,47.5226,47.4842,47.5098,20200.0
2014-09-26 14:50:00,74.25,74.25,74.17,74.17,20700.0,47.5162,47.5162,47.465,47.465,20700.0
2014-09-26 14:55:00,74.16,74.2,74.14,74.18,16100.0,47.4587,47.4842,47.4459,47.4714,16100.0
2014-09-26 15:00:00,74.18,74.18,74.13,74.13,14900.0,47.4714,47.4714,47.4395,47.4395,14900.0
2014-09-26 15:05:00,74.12,74.18,74.12,74.13,15600.0,47.4331,47.4714,47.4331,47.4395,15600.0
2014-09-26 15:10:00,74.13,74.15,74.12,74.12,13000.0,47.4395,47.4523,47.4331,47.4331,13000.0
2014-09-26 15:15:00,74.13,74.14,74.07,74.09,37400.0,47.4395,47.4459,47.4011,47.4139,37400.0
2014-09-26 15:20:00,74.09,74.1,74.04,74.04,27300.0,47.4139,47.4203,47.3819,47.3819,27300.0
2014-09-26 15:25:00,74.04,74.06,74.01,74.06,28900.0,47.3819,47.3947,47.3627,47.3947,28900.0
2014-09-26 15:30:00,74.05,74.09,74.0,74.03,38900.0,47.3883,47.4139,47.3563,47.3755,38900.0
2014-09-26 15:35:00,74.02,74.03,74.0,74.01,19900.0,47.3691,47.3755,47.3563,47.3627,19900.0
2014-09-26 15:40:00,74.01,74.01,73.94,73.95,54600.0,47.3627,47.3627,47.3179,47.3243,54600.0
2014-09-26 15:45:00,73.94,73.99,73.93,73.95,93900.0,47.3179,47.3499,47.3115,47.3243,93900.0
2014-09-26 15:50:00,73.95,74.03,73.95,74.01,95500.0,47.3243,47.3755,47.3243,47.3627,95500.0
2014-09-26 15:55:00,74.02,74.09,73.98,74.07,203100.0,47.3691,47.4139,47.3435,47.4011,203100.0
2014-09-29 09:30:00,73.69,74.0,73.69,73.98,41900.0,47.1579,47.3563,47.1579,47.3435,41900.0
2014-09-29 09:35:00,73.98,74.14,73.94,73.97,34400.0,47.3435,47.4459,47.3179,47.3371,34400.0
2014-09-29 09:40:00,73.94,73.97,73.86,73.95,9400.0,47.3179,47.3371,47.2667,47.3243,9400.0
2014-09-29 09:45:00,73.94,73.98,73.83,73.86,26000.0,47.3179,47.3435,47.2475,47.2667,26000.0
2014-09-29 09:50:00,73.86,73.88,73.73,73.73,25800.0,47.2667,47.2795,47.1835,47.1835,25800.0
2014-09-29 09:55:00,73.74,73.78,73.67,73.77,17400.0,47.1899,47.2155,47.1451,47.2091,17400.0
2014-09-29 10:00:00,73.77,73.81,73.64,73.66,19900.0,47.2091,47.2347,47.1259,47.1387,19900.0
2014-09-29 10:05:00,73.68,73.77,73.68,73.73,17900.0,47.1515,47.2091,47.1515,47.1835,17900.0
2014-09-29 10:10:00,73.73,73.74,73.54,73.54,28900.0,47.1835,47.1899,47.0619,47.0619,28900.0
2014-09-29 10:15:00,73.52,73.56,73.43,73.54,29500.0,47.0491,47.0747,46.9915,47.0619,29500.0
2014-09-29 10:20:00,73.57,73.67,73.54,73.6,18000.0,47.0811,47.1451,47.0619,47.1003,18000.0
2014-09-29 10:25:00,73.58,73.59,73.49,73.54,23200.0,47.0875,47.0939,47.0299,47.0619,23200.0
2014-09-29 10:30:00,73.55,73.69,73.55,73.69,23800.0,47.0683,47.1579,47.0683,47.1579,23800.0
2014-09-29 10:35:00,73.68,73.75,73.68,73.72,18900.0,47.1515,47.1963,47.1515,47.1771,18900.0
2014-09-29 10:40:00,73.72,73.75,73.71,73.73,13200.0,47.1771,47.1963,47.1707,47.1835,13200.0
2014-09-29 10:45:00,73.74,73.77,73.7,73.72,18300.0,47.1899,47.2091,47.1643,47.1771,18300.0
2014-09-29 10:50:00,73.72,73.79,73.72,73.79,15400.0,47.1771,47.2219,47.1771,47.2219,15400.0
2014-09-29 10:55:00,73.78,73.82,73.77,73.81,23600.0,47.2155,47.2411,47.2091,47.2347,23600.0
2014-09-29 11:00:00,73.81,73.85,73.8,73.84,20300.0,47.2347,47.2603,47.2283,47.2539,20300.0
2014-09-29 11:05:00,73.86,73.9,73.85,73.89,10000.0,47.2667,47.2923,47.2603,47.2859,10000.0
2014-09-29 11:10:00,73.89,73.97,73.88,73.96,23900.0,47.2859,47.3371,47.2795,47.3307,23900.0
2014-09-29 11:15:00,73.96,74.0,73.94,73.95,15900.0,47.3307,47.3563,47.3179,47.3243,15900.0
2014-09-29 11:20:00,73.95,73.96,73.85,73.85,10100.0,47.3243,47.3307,47.2603,47.2603,10100.0
2014-09-29 11:25:00,73.85,73.97,73.84,73.97,16700.0,47.2603,47.3371,47.2539,47.3371,16700.0
2014-09-29 11:30:00,73.97,74.0,73.95,73.98,14400.0,47.3371,47.3563,47.3243,47.3435,14400.0
2014-09-29 11:35:00,73.98,73.98,73.9,73.93,10500.0,47.3435,47.3435,47.2923,47.3115,10500.0
2014-09-29 11:40:00,73.92,73.98,73.9,73.98,10800.0,47.3051,47.3435,47.2923,47.3435,10800.0
2014-09-29 11:45:00,73.98,74.01,73.97,74.0,47400.0,47.3435,47.3627,47.3371,47.3563,47400.0
2014-09-29 11:50:00,74.0,74.02,73.98,74.01,47000.0,47.3563,47.3691,47.3435,47.3627,47000.0
2014-09-29 11:55:00,74.01,74.05,74.01,74.03,11600.0,47.3627,47.3883,47.3627,47.3755,11600.0
2014-09-29 12:00:00,74.03,74.03,73.98,74.0,11600.0,47.3755,47.3755,47.3435,47.3563,11600.0
2014-09-29 12:05:00,74.0,74.03,73.97,74.0,16500.0,47.3563,47.3755,47.3371,47.3563,16500.0
2014-09-29 12:10:00,74.0,74.01,73.93,73.95,13200.0,47.3563,47.3627,47.3115,47.3243,13200.0
2014-09-29 12:15:00,73.94,74.01,73.94,74.0,7600.0,47.3179,47.3627,47.3179,47.3563,7600.0
2014-09-29 12:20:00,74.0,74.05,73.98,74.02,27300.0,47.3563,47.3883,47.3435,47.3691,27300.0
2014-09-29 12:25:00,74.03,74.03,73.96,73.96,21100.0,47.3755,47.3755,47.3307,47.3307,21100.0
2014-09-29 12:30:00,73.96,73.97,73.91,73.91,11100.0,47.3307,47.3371,47.2987,47.2987,11100.0
2014-09-29 12:35:00,73.91,73.94,73.89,73.93,9800.0,47.2987,47.3179,47.2859,47.3115,9800.0
2014-09-29 12:40:00,73.93,73.94,73.91,73.92,7300.0,47.3115,47.3179,47.2987,47.3051,7300.0
2014-09-29 12:45:00,73.92,73.92,73.82,73.83,10900.0,47.3051,47.3051,47.2411,47.2475,10900.0
2014-09-29 12:50:00,73.83,73.89,73.83,73.87,6500.0,47.2475,47.2859,47.2475,47.2731,6500.0
2014-09-29 12:55:00,73.87,73.9,73.87,73.89,18900.0,47.2731,47.2923,47.2731,47.2859,18900.0
2014-09-29 13:00:00,73.89,73.89,73.84,73.85,17100.0,47.2859,47.2859,47.2539,47.2603,17100.0
2014-09-29 13:05:00,73.84,73.86,73.82,73.84,7700.0,47.2539,47.2667,47.2411,47.2539,7700.0
2014-09-29 13:10:00,73.85,73.88,73.85,73.85,7000.0,47.2603,47.2795,47.2603,47.2603,7000.0
2014-09-29 13:15:00,73.85,73.9,73.85,73.87,19200.0,47.2603,47.2923,47.2603,47.2731,19200.0
2014-09-29 13:20:00,73.87,73.93,73.87,73.91,6600.0,47.2731,47.3115,47.2731,47.2987,6600.0
2014-09-29 13:25:00,73.92,74.0,73.91,74.0,8200.0,47.3051,47.3563,47.2987,47.3563,8200.0
2014-09-29 13:30:00,74.0,74.07,74.0,74.06,11800.0,47.3563,47.4011,47.3563,47.3947,11800.0
2014-09-29 13:35:00,74.07,74.08,74.03,74.04,8400.0,47.4011,47.4075,47.3755,47.3819,8400.0
2014-09-29 13:40:00,74.03,74.04,73.98,73.99,10100.0,47.3755,47.3819,47.3435,47.3499,10100.0
2014-09-29 13:45:00,74.0,74.01,73.93,73.95,9900.0,47.3563,47.3627,47.3115,47.3243,9900.0
2014-09-29 13:50:00,73.95,73.97,73.95,73.95,125500.0,47.3243,47.3371,47.3243,47.3243,125500.0
2014-09-29 13:55:00,73.95,74.05,73.95,74.04,33500.0,47.3243,47.3883,47.3243,47.3819,33500.0
2014-09-29 14:00:00,74.04,74.07,74.03,74.05,11600.0,47.3819,47.4011,47.3755,47.3883,11600.0
2014-09-29 14:05:00,74.05,74.06,73.99,74.01,13400.0,47.3883,47.3947,47.3499,47.3627,13400.0
2014-09-29 14:10:00,74.01,74.04,73.99,74.0,15500.0,47.3627,47.3819,47.3499,47.3563,15500.0
2014-09-29 14:15:00,74.0,74.0,73.99,74.0,29800.0,47.3563,47.3563,47.3499,47.3563,29800.0
2014-09-29 14:20:00,74.0,74.0,73.96,73.97,20900.0,47.3563,47.3563,47.3307,47.3371,20900.0
2014-09-29 14:25:00,73.96,74.0,73.95,73.97,15500.0,47.3307,47.3563,47.3243,47.3371,15500.0
2014-09-29 14:30:00,73.98,74.01,73.96,73.99,10700.0,47.3435,47.3627,47.3307,47.3499,10700.0
2014-09-29 14:35:00,74.0,74.02,73.98,74.01,9700.0,47.3563,47.3691,47.3435,47.3627,9700.0
2014-09-29 14:40:00,74.01,74.02,73.98,73.99,9700.0,47.3627,47.3691,47.3435,47.3499,9700.0
2014-09-29 14:45:00,73.99,74.03,73.99,74.02,13700.0,47.3499,47.3755,47.3499,47.3691,13700.0
2014-09-29 14:50:00,74.02,74.03,74.0,74.01,8500.0,47.3691,47.3755,47.3563,47.3627,8500.0
2014-09-29 14:55:00,74.01,74.06,73.99,74.06,15800.0,47.3627,47.3947,47.3499,47.3947,15800.0
2014-09-29 15:00:00,74.06,74.07,74.04,74.06,11500.0,47.3947,47.4011,47.3819,47.3947,11500.0
2014-09-29 15:05:00,74.06,74.09,74.05,74.06,17200.0,47.3947,47.4139,47.3883,47.3947,17200.0
2014-09-29 15:10:00,74.05,74.1,74.03,74.1,14400.0,47.3883,47.4203,47.3755,47.4203,14400.0
2014-09-29 15:15:00,74.1,74.1,74.07,74.08,16300.0,47.4203,47.4203,47.4011,47.4075,16300.0
2014-09-29 15:20:00,74.08,74.14,74.08,74.11,19400.0,47.4075,47.4459,47.4075,47.4267,19400.0
2014-09-29 15:25:00,74.12,74.17,74.12,74.15,18400.0,47.4331,47.465,47.4331,47.4523,18400.0
2014-09-29 15:30:00,74.15,74.16,74.1,74.12,17500.0,47.4523,47.4587,47.4203,47.4331,17500.0
2014-09-29 15:35:00,74.11,74.14,74.08,74.12,33800.0,47.4267,47.4459,47.4075,47.4331,33800.0
2014-09-29 15:40:00,74.12,74.12,74.04,74.07,26200.0,47.4331,47.4331,47.3819,47.4011,26200.0
2014-09-29 15:45:00,74.08,74.16,74.08,74.14,40900.0,47.4075,47.4587,47.4075,47.4459,40900.0
2014-09-29 15:50:00,74.14,74.18,74.12,74.12,40700.0,47.4459,47.4714,47.4331,47.4331,40700.0
2014-09-29 15:55:00,74.13,74.19,74.13,74.19,113200.0,47.4395,47.4778,47.4395,47.4778,113200.0
2014-09-30 09:30:00,74.26,74.44,74.16,74.16,50800.0,47.5226,47.6378,47.4587,47.4587,50800.0
2014-09-30 09:35:00,74.15,74.22,74.03,74.15,15600.0,47.4523,47.497,47.3755,47.4523,15600.0
2014-09-30 09:40:00,74.15,74.33,74.1,74.28,22000.0,47.4523,47.5674,47.4203,47.5354,22000.0
2014-09-30 09:45:00,74.28,74.36,74.24,74.36,22600.0,47.5354,47.5866,47.5098,47.5866,22600.0
2014-09-30 09:50:00,74.35,74.42,74.3,74.41,17300.0,47.5802,47.625,47.5482,47.6186,17300.0
2014-09-30 09:55:00,74.38,74.49,74.33,74.48,65800.0,47.5994,47.6698,47.5674,47.6634,65800.0
2014-09-30 10:00:00,74.46,74.57,74.4,74.49,132000.0,47.6506,47.721,47.6122,47.6698,132000.0
2014-09-30 10:05:00,74.49,74.72,74.49,74.71,80600.0,47.6698,47.817,47.6698,47.8106,80600.0
2014-09-30 10:10:00,74.7,74.9,74.7,74.88,67200.0,47.8042,47.9322,47.8042,47.9194,67200.0
2014-09-30 10:15:00,74.86,74.91,74.81,74.91,54800.0,47.9066,47.9386,47.8746,47.9386,54800.0
2014-09-30 10:20:00,74.91,75.21,74.91,74.95,387700.0,47.9386,48.1306,47.9386,47.9642,387700.0
2014-09-30 10:25:00,74.96,74.99,74.87,74.92,51500.0,47.9706,47.9898,47.913,47.945,51500.0
2014-09-30 10:30:00,74.93,74.95,74.85,74.87,67300.0,47.9514,47.9642,47.9002,47.913,67300.0
2014-09-30 10:35:00,74.88,74.89,74.81,74.85,68400.0,47.9194,47.9258,47.8746,47.9002,68400.0
2014-09-30 10:40:00,74.84,74.95,74.81,74.94,52300.0,47.8938,47.9642,47.8746,47.9578,52300.0
2014-09-30 10:45:00,74.94,74.98,74.89,74.89,47200.0,47.9578,47.9834,47.9258,47.9258,47200.0
2014-09-30 10:50:00,74.9,74.98,74.87,74.98,36600.0,47.9322,47.9834,47.913,47.9834,36600.0
2014-09-30 10:55:00,74.98,75.07,74.98,75.04,27500.0,47.9834,48.041,47.9834,48.0218,27500.0
2014-09-30 11:00:00,75.04,75.05,74.98,75.05,89000.0,48.0218,48.0282,47.9834,48.0282,89000.0
2014-09-30 11:05:00,75.05,75.2,75.05,75.08,37800.0,48.0282,48.1242,48.0282,48.0474,37800.0
2014-09-30 11:10:00,75.08,75.08,75.01,75.03,34300.0,48.0474,48.0474,48.0026,48.0154,34300.0
2014-09-30 11:15:00,75.02,75.04,74.94,74.94,18700.0,48.009,48.0218,47.9578,47.9578,18700.0
2014-09-30 11:20:00,74.93,74.93,74.86,74.89,26800.0,47.9514,47.9514,47.9066,47.9258,26800.0
2014-09-30 11:25:00,74.9,75.03,74.87,74.99,26700.0,47.9322,48.0154,47.913,47.9898,26700.0
2014-09-30 11:30:00,74.99,75.01,74.89,74.92,14400.0,47.9898,48.0026,47.9258,47.945,14400.0
2014-09-30 11:35:00,74.92,74.95,74.84,74.84,18600.0,47.945,47.9642,47.8938,47.8938,18600.0
2014-09-30 11:40:00,74.84,74.95,74.83,74.87,23400.0,47.8938,47.9642,47.8874,47.913,23400.0
2014-09-30 11:45:00,74.87,74.9,74.8,74.89,28100.0,47.913,47.9322,47.8682,47.9258,28100.0
2014-09-30 11:50:00,74.89,74.92,74.85,74.92,12300.0,47.9258,47.945,47.9002,47.945,12300.0
2014-09-30 11:55:00,74.91,74.94,74.86,74.91,11600.0,47.9386,47.9578,47.9066,47.9386,11600.0
2014-09-30 12:00:00,74.91,74.91,74.84,74.86,18200.0,47.9386,47.9386,47.8938,47.9066,18200.0
2014-09-30 12:05:00,74.86,74.89,74.84,74.84,7100.0,47.9066,47.9258,47.8938,47.8938,7100.0
2014-09-30 12:10:00,74.86,74.91,74.86,74.91,11500.0,47.9066,47.9386,47.9066,47.9386,11500.0
2014-09-30 12:15:00,74.91,74.95,74.88,74.91,17300.0,47.9386,47.9642,47.9194,47.9386,17300.0
2014-09-30 12:20:00,74.91,74.93,74.87,74.87,11000.0,47.9386,47.9514,47.913,47.913,11000.0
2014-09-30 12:25:00,74.86,74.88,74.82,74.83,14700.0,47.9066,47.9194,47.881,47.8874,14700.0
2014-09-30 12:30:00,74.83,74.85,74.74,74.82,37000.0,47.8874,47.9002,47.8298,47.881,37000.0
2014-09-30 12:35:00,74.81,74.82,74.56,74.6,84800.0,47.8746,47.881,47.7146,47.7402,84800.0
2014-09-30 12:40:00,74.6,74.61,74.48,74.58,53900.0,47.7402,47.7466,47.6634,47.7274,53900.0
2014-09-30 12:45:00,74.58,74.6,74.55,74.57,34600.0,47.7274,47.7402,47.7082,47.721,34600.0
2014-09-30 12:50:00,74.58,74.66,74.57,74.65,26300.0,47.7274,47.7786,47.721,47.7722,26300.0
2014-09-30 12:55:00,74.66,74.67,74.63,74.65,50000.0,47.7786,47.785,47.7594,47.7722,50000.0
2014-09-30 13:00:00,74.65,74.73,74.63,74.73,44200.0,47.7722,47.8234,47.7594,47.8234,44200.0
2014-09-30 13:05:00,74.73,74.74,74.63,74.64,33900.0,47.8234,47.8298,47.7594,47.7658,33900.0
2014-09-30 13:10:00,74.64,74.72,74.63,74.7,44800.0,47.7658,47.817,47.7594,47.8042,44800.0
2014-09-30 13:15:00,74.7,74.74,74.67,74.7,29200.0,47.8042,47.8298,47.785,47.8042,29200.0
2014-09-30 13:20:00,74.71,74.74,74.68,74.73,12400.0,47.8106,47.8298,47.7914,47.8234,12400.0
2014-09-30 13:25:00,74.72,74.8,74.69,74.69,36400.0,47.817,47.8682,47.7978,47.7978,36400.0
2014-09-30 13:30:00,74.69,74.7,74.58,74.58,44500.0,47.7978,47.8042,47.7274,47.7274,44500.0
2014-09-30 13:35:00,74.58,74.61,74.54,74.58,31600.0,47.7274,47.7466,47.7018,47.7274,31600.0
2014-09-30 13:40:00,74.57,74.59,74.49,74.49,19700.0,47.721,47.7338,47.6698,47.6698,19700.0
2014-09-30 13:45:00,74.48,74.48,74.38,74.41,26500.0,47.6634,47.6634,47.5994,47.6186,26500.0
2014-09-30 13:50:00,74.41,74.48,74.41,74.46,27200.0,47.6186,47.6634,47.6186,47.6506,27200.0
2014-09-30 13:55:00,74.46,74.55,74.46,74.55,20400.0,47.6506,47.7082,47.6506,47.7082,20400.0
2014-09-30 14:00:00,74.55,74.67,74.54,74.67,21600.0,47.7082,47.785,47.7018,47.785,21600.0
2014-09-30 14:05:00,74.68,74.71,74.65,74.71,21800.0,47.7914,47.8106,47.7722,47.8106,21800.0
2014-09-30 14:10:00,74.71,74.75,74.61,74.66,22900.0,47.8106,47.8362,47.7466,47.7786,22900.0
2014-09-30 14:15:00,74.66,74.67,74.54,74.57,25100.0,47.7786,47.785,47.7018,47.721,25100.0
2014-09-30 14:20:00,74.58,74.6,74.47,74.51,37200.0,47.7274,47.7402,47.657,47.6826,37200.0
2014-09-30 14:25:00,74.51,74.56,74.5,74.55,38200.0,47.6826,47.7146,47.6762,47.7082,38200.0
2014-09-30 14:30:00,74.55,74.65,74.53,74.65,15900.0,47.7082,47.7722,47.6954,47.7722,15900.0
2014-09-30 14:35:00,74.65,74.65,74.56,74.56,22000.0,47.7722,47.7722,47.7146,47.7146,22000.0
2014-09-30 14:40:00,74.57,74.62,74.54,74.58,42600.0,47.721,47.753,47.7018,47.7274,42600.0
2014-09-30 14:45:00,74.59,74.66,74.55,74.64,25800.0,47.7338,47.7786,47.7082,47.7658,25800.0
2014-09-30 14:50:00,74.65,74.71,74.61,74.7,30400.0,47.7722,47.8106,47.7466,47.8042,30400.0
2014-09-30 14:55:00,74.71,74.76,74.66,74.66,30700.0,47.8106,47.8426,47.7786,47.7786,30700.0
2014-09-30 15:00:00,74.66,74.68,74.59,74.62,21100.0,47.7786,47.7914,47.7338,47.753,21100.0
2014-09-30 15:05:00,74.62,74.73,74.6,74.71,35800.0,47.753,47.8234,47.7402,47.8106,35800.0
2014-09-30 15:10:00,74.71,74.72,74.58,74.58,37600.0,47.8106,47.817,47.7274,47.7274,37600.0
2014-09-30 15:15:00,74.57,74.65,74.56,74.64,26000.0,47.721,47.7722,47.7146,47.7658,26000.0
2014-09-30 15:20:00,74.64,74.72,74.64,74.72,44600.0,47.7658,47.817,47.7658,47.817,44600.0
2014-09-30 15:25:00,74.73,74.75,74.7,74.73,24400.0,47.8234,47.8362,47.8042,47.8234,24400.0
2014-09-30 15:30:00,74.74,74.79,74.71,74.77,38500.0,47.8298,47.8618,47.8106,47.849,38500.0
2014-09-30 15:35:00,74.77,74.84,74.75,74.78,54800.0,47.849,47.8938,47.8362,47.8554,54800.0
2014-09-30 15:40:00,74.78,74.9,74.78,74.86,54400.0,47.8554,47.9322,47.8554,47.9066,54400.0
2014-09-30 15:45:00,74.87,74.87,74.77,74.81,91900.0,47.913,47.913,47.849,47.8746,91900.0
2014-09-30 15:50:00,74.81,74.9,74.78,74.86,110200.0,47.8746,47.9322,47.8554,47.9066,110200.0
2014-09-30 15:55:00,74.85,74.88,74.75,74.75,134200.0,47.9002,47.9194,47.8362,47.8362,134200.0
2014-10-01 09:30:00,75.05,75.16,74.86,75.13,66000.0,48.0282,48.0986,47.9066,48.0794,66000.0
2014-10-01 09:35:00,75.12,75.19,75.0,75.0,25900.0,48.073,48.1178,47.9962,47.9962,25900.0
2014-10-01 09:40:00,75.01,75.09,74.94,75.02,26500.0,48.0026,48.0538,47.9578,48.009,26500.0
2014-10-01 09:45:00,75.02,75.02,74.88,74.96,27200.0,48.009,48.009,47.9194,47.9706,27200.0
2014-10-01 09:50:00,74.97,75.02,74.92,74.99,33700.0,47.977,48.009,47.945,47.9898,33700.0
2014-10-01 09:55:00,75.0,75.14,74.96,75.12,31800.0,47.9962,48.0858,47.9706,48.073,31800.0
2014-10-01 10:00:00,75.1,75.11,75.02,75.08,34900.0,48.0602,48.0666,48.009,48.0474,34900.0
2014-10-01 10:05:00,75.07,75.14,74.95,75.14,42200.0,48.041,48.0858,47.9642,48.0858,42200.0
2014-10-01 10:10:00,75.13,75.16,75.07,75.12,51300.0,48.0794,48.0986,48.041,48.073,51300.0
2014-10-01 10:15:00,75.13,75.17,75.06,75.09,87500.0,48.0794,48.105,48.0346,48.0538,87500.0
2014-10-01 10:20:00,75.09,75.24,75.08,75.2,109300.0,48.0538,48.1498,48.0474,48.1242,109300.0
2014-10-01 10:25:00,75.2,75.23,75.17,75.21,46900.0,48.1242,48.1434,48.105,48.1306,46900.0
2014-10-01 10:30:00,75.21,75.23,75.11,75.14,13800.0,48.1306,48.1434,48.0666,48.0858,13800.0
2014-10-01 10:35:00,75.14,75.17,75.07,75.11,64500.0,48.0858,48.105,48.041,48.0666,64500.0
2014-10-01 10:40:00,75.11,75.12,75.08,75.09,57000.0,48.0666,48.073,48.0474,48.0538,57000.0
2014-10-01 10:45:00,75.09,75.25,75.06,75.25,193100.0,48.0538,48.1562,48.0346,48.1562,193100.0
2014-10-01 10:50:00,75.25,75.34,75.24,75.25,109400.0,48.1562,48.2138,48.1498,48.1562,109400.0
2014-10-01 10:55:00,75.25,75.34,75.23,75.31,40200.0,48.1562,48.2138,48.1434,48.1946,40200.0
2014-10-01 11:00:00,75.32,75.34,75.28,75.31,141200.0,48.201,48.2138,48.1754,48.1946,141200.0
2014-10-01 11:05:00,75.31,75.31,75.25,75.25,57500.0,48.1946,48.1946,48.1562,48.1562,57500.0
2014-10-01 11:10:00,75.25,75.28,75.2,75.26,54800.0,48.1562,48.1754,48.1242,48.1626,54800.0
2014-10-01 11:15:00,75.26,75.28,75.23,75.26,123700.0,48.1626,48.1754,48.1434,48.1626,123700.0
2014-10-01 11:20:00,75.25,75.3,75.22,75.28,45100.0,48.1562,48.1882,48.137,48.1754,45100.0
2014-10-01 11:25:00,75.28,75.32,75.23,75.3,43300.0,48.1754,48.201,48.1434,48.1882,43300.0
2014-10-01 11:30:00,75.3,75.31,75.25,75.28,61800.0,48.1882,48.1946,48.1562,48.1754,61800.0
2014-10-01 11:35:00,75.28,75.29,75.22,75.25,69600.0,48.1754,48.1818,48.137,48.1562,69600.0
2014-10-01 11:40:00,75.25,75.29,75.24,75.27,177000.0,48.1562,48.1818,48.1498,48.169,177000.0
2014-10-01 11:45:00,75.27,75.32,75.26,75.32,35900.0,48.169,48.201,48.1626,48.201,35900.0
2014-10-01 11:50:00,75.32,75.34,75.3,75.34,28400.0,48.201,48.2138,48.1882,48.2138,28400.0
2014-10-01 11:55:00,75.34,75.34,75.31,75.31,32000.0,48.2138,48.2138,48.1946,48.1946,32000.0
2014-10-01 12:00:00,75.31,75.33,75.3,75.32,45900.0,48.1946,48.2074,48.1882,48.201,45900.0
2014-10-01 12:05:00,75.32,75.43,75.32,75.42,51900.0,48.201,48.2714,48.201,48.265,51900.0
2014-10-01 12:10:00,75.42,75.47,75.42,75.45,48200.0,48.265,48.297,48.265,48.2842,48200.0
2014-10-01 12:15:00,75.45,75.52,75.45,75.52,30900.0,48.2842,48.329,48.2842,48.329,30900.0
2014-10-01 12:20:00,75.51,75.58,75.47,75.58,30900.0,48.3226,48.3674,48.297,48.3674,30900.0
2014-10-01 12:25:00,75.58,75.59,75.47,75.52,38100.0,48.3674,48.3738,48.297,48.329,38100.0
2014-10-01 12:30:00,75.52,75.52,75.43,75.43,25500.0,48.329,48.329,48.2714,48.2714,25500.0
2014-10-01 12:35:00,75.43,75.52,75.42,75.47,34200.0,48.2714,48.329,48.265,48.297,34200.0
2014-10-01 12:40:00,75.47,75.54,75.45,75.52,18700.0,48.297,48.3418,48.2842,48.329,18700.0
2014-10-01 12:45:00,75.53,75.53,75.5,75.51,57600.0,48.3354,48.3354,48.3162,48.3226,57600.0
2014-10-01 12:50:00,75.51,75.57,75.46,75.55,37700.0,48.3226,48.361,48.2906,48.3482,37700.0
2014-10-01 12:55:00,75.55,75.6,75.52,75.57,48900.0,48.3482,48.3802,48.329,48.361,48900.0
2014-10-01 13:00:00,75.58,75.64,75.55,75.64,77100.0,48.3674,48.4058,48.3482,48.4058,77100.0
2014-10-01 13:05:00,75.63,75.7,75.59,75.59,83400.0,48.3994,48.4442,48.3738,48.3738,83400.0
2014-10-01 13:10:00,75.59,75.67,75.58,75.59,18800.0,48.3738,48.425,48.3674,48.3738,18800.0
2014-10-01 13:15:00,75.58,75.6,75.54,75.55,21700.0,48.3674,48.3802,48.3418,48.3482,21700.0
2014-10-01 13:20:00,75.55,75.57,75.48,75.54,44900.0,48.3482,48.361,48.3034,48.3418,44900.0
2014-10-01 13:25:00,75.54,75.67,75.54,75.67,60200.0,48.3418,48.425,48.3418,48.425,60200.0
2014-10-01 13:30:00,75.66,75.67,75.52,75.55,20200.0,48.4186,48.425,48.329,48.3482,20200.0
2014-10-01 13:35:00,75.55,75.56,75.51,75.56,49800.0,48.3482,48.3546,48.3226,48.3546,49800.0
2014-10-01 13:40:00,75.56,75.6,75.5,75.59,33100.0,48.3546,48.3802,48.3162,48.3738,33100.0
2014-10-01 13:45:00,75.59,75.68,75.56,75.68,66000.0,48.3738,48.4314,48.3546,48.4314,66000.0
2014-10-01 13:50:00,75.67,75.7,75.67,75.7,31100.0,48.425,48.4442,48.425,48.4442,31100.0
2014-10-01 13:55:00,75.69,75.7,75.66,75.67,32600.0,48.4378,48.4442,48.4186,48.425,32600.0
2014-10-01 14:00:00,75.66,75.67,75.59,75.6,45600.0,48.4186,48.425,48.3738,48.3802,45600.0
2014-10-01 14:05:00,75.59,75.66,75.59,75.64,34200.0,48.3738,48.4186,48.3738,48.4058,34200.0
2014-10-01 14:10:00,75.65,75.65,75.57,75.62,24500.0,48.4122,48.4122,48.361,48.393,24500.0
2014-10-01 14:15:00,75.62,75.63,75.55,75.58,28600.0,48.393,48.3994,48.3482,48.3674,28600.0
2014-10-01 14:20:00,75.57,75.64,75.56,75.63,47300.0,48.361,48.4058,48.3546,48.3994,47300.0
2014-10-01 14:25:00,75.64,75.72,75.64,75.71,81600.0,48.4058,48.457,48.4058,48.4506,81600.0
2014-10-01 14:30:00,75.71,75.73,75.64,75.65,36500.0,48.4506,48.4634,48.4058,48.4122,36500.0
2014-10-01 14:35:00,75.64,75.7,75.64,75.68,32500.0,48.4058,48.4442,48.4058,48.4314,32500.0
2014-10-01 14:40:00,75.67,75.69,75.64,75.69,81200.0,48.425,48.4378,48.4058,48.4378,81200.0
2014-10-01 14:45:00,75.69,75.7,75.61,75.64,41700.0,48.4378,48.4442,48.3866,48.4058,41700.0
2014-10-01 14:50:00,75.65,75.65,75.53,75.55,41300.0,48.4122,48.4122,48.3354,48.3482,41300.0
2014-10-01 14:55:00,75.56,75.57,75.55,75.55,50200.0,48.3546,48.361,48.3482,48.3482,50200.0
2014-10-01 15:00:00,75.56,75.64,75.54,75.57,149200.0,48.3546,48.4058,48.3418,48.361,149200.0
2014-10-01 15:05:00,75.56,75.6,75.49,75.5,89000.0,48.3546,48.3802,48.3098,48.3162,89000.0
2014-10-01 15:10:00,75.51,75.54,75.42,75.48,79100.0,48.3226,48.3418,48.265,48.3034,79100.0
2014-10-01 15:15:00,75.48,75.51,75.4,75.4,56100.0,48.3034,48.3226,48.2522,48.2522,56100.0
2014-10-01 15:20:00,75.4,75.42,75.31,75.33,80000.0,48.2522,48.265,48.1946,48.2074,80000.0
2014-10-01 15:25:00,75.32,75.43,75.31,75.43,79000.0,48.201,48.2714,48.1946,48.2714,79000.0
2014-10-01 15:30:00,75.43,75.48,75.42,75.43,59200.0,48.2714,48.3034,48.265,48.2714,59200.0
2014-10-01 15:35:00,75.42,75.44,75.39,75.44,61000.0,48.265,48.2778,48.2458,48.2778,61000.0
2014-10-01 15:40:00,75.43,75.45,75.37,75.38,76000.0,48.2714,48.2842,48.233,48.2394,76000.0
2014-10-01 15:45:00,75.38,75.48,75.38,75.44,82900.0,48.2394,48.3034,48.2394,48.2778,82900.0
2014-10-01 15:50:00,75.44,75.46,75.37,75.39,114000.0,48.2778,48.2906,48.233,48.2458,114000.0
2014-10-01 15:55:00,75.38,75.42,75.31,75.31,177800.0,48.2394,48.265,48.1946,48.1946,177800.0
2014-10-02 09:30:00,75.22,75.45,75.09,75.44,65300.0,48.137,48.2842,48.0538,48.2778,65300.0
2014-10-02 09:35:00,75.46,75.52,75.29,75.52,37000.0,48.2906,48.329,48.1818,48.329,37000.0
2014-10-02 09:40:00,75.51,75.68,75.49,75.64,34400.0,48.3226,48.4314,48.3098,48.4058,34400.0
2014-10-02 09:45:00,75.64,75.77,75.6,75.72,40200.0,48.4058,48.489,48.3802,48.457,40200.0
2014-10-02 09:50:00,75.7,75.71,75.58,75.66,26500.0,48.4442,48.4506,48.3674,48.4186,26500.0
2014-10-02 09:55:00,75.69,75.69,75.58,75.6,21200.0,48.4378,48.4378,48.3674,48.3802,21200.0
2014-10-02 10:00:00,75.59,75.59,75.51,75.58,22900.0,48.3738,48.3738,48.3226,48.3674,22900.0
2014-10-02 10:05:00,75.57,75.72,75.52,75.67,40700.0,48.361,48.457,48.329,48.425,40700.0
2014-10-02 10:10:00,75.67,75.75,75.56,75.59,31400.0,48.425,48.4762,48.3546,48.3738,31400.0
2014-10-02 10:15:00,75.59,75.63,75.53,75.56,23200.0,48.3738,48.3994,48.3354,48.3546,23200.0
2014-10-02 10:20:00,75.56,75.69,75.54,75.68,45700.0,48.3546,48.4378,48.3418,48.4314,45700.0
2014-10-02 10:25:00,75.69,75.77,75.69,75.76,37800.0,48.4378,48.489,48.4378,48.4826,37800.0
2014-10-02 10:30:00,75.77,75.77,75.7,75.71,32900.0,48.489,48.489,48.4442,48.4506,32900.0
2014-10-02 10:35:00,75.71,75.71,75.55,75.56,33500.0,48.4506,48.4506,48.3482,48.3546,33500.0
2014-10-02 10:40:00,75.56,75.6,75.48,75.51,33600.0,48.3546,48.3802,48.3034,48.3226,33600.0
2014-10-02 10:45:00,75.51,75.56,75.46,75.48,82600.0,48.3226,48.3546,48.2906,48.3034,82600.0
2014-10-02 10:50:00,75.49,75.6,75.47,75.6,44700.0,48.3098,48.3802,48.297,48.3802,44700.0
2014-10-02 10:55:00,75.59,75.68,75.55,75.67,32000.0,48.3738,48.4314,48.3482,48.425,32000.0
2014-10-02 11:00:00,75.66,75.69,75.62,75.68,17000.0,48.4186,48.4378,48.393,48.4314,17000.0
2014-10-02 11:05:00,75.69,75.72,75.66,75.67,47500.0,48.4378,48.457,48.4186,48.425,47500.0
2014-10-02 11:10:00,75.67,75.67,75.61,75.65,32700.0,48.425,48.425,48.3866,48.4122,32700.0
2014-10-02 11:15:00,75.65,75.68,75.46,75.48,26500.0,48.4122,48.4314,48.2906,48.3034,26500.0
2014-10-02 11:20:00,75.49,75.5,75.41,75.42,23900.0,48.3098,48.3162,48.2586,48.265,23900.0
2014-10-02 11:25:00,75.44,75.5,75.42,75.45,61600.0,48.2778,48.3162,48.265,48.2842,61600.0
2014-10-02 11:30:00,75.45,75.49,75.37,75.43,61300.0,48.2842,48.3098,48.233,48.2714,61300.0
2014-10-02 11:35:00,75.43,75.48,75.37,75.48,82400.0,48.2714,48.3034,48.233,48.3034,82400.0
2014-10-02 11:40:00,75.48,75.49,75.39,75.42,25300.0,48.3034,48.3098,48.2458,48.265,25300.0
2014-10-02 11:45:00,75.43,75.51,75.42,75.47,37800.0,48.2714,48.3226,48.265,48.297,37800.0
2014-10-02 11:50:00,75.47,75.54,75.42,75.54,40800.0,48.297,48.3418,48.265,48.3418,40800.0
2014-10-02 11:55:00,75.54,75.57,75.46,75.49,21800.0,48.3418,48.361,48.2906,48.3098,21800.0
2014-10-02 12:00:00,75.49,75.5,75.44,75.46,19900.0,48.3098,48.3162,48.2778,48.2906,19900.0
2014-10-02 12:05:00,75.45,75.47,75.42,75.43,41200.0,48.2842,48.297,48.265,48.2714,41200.0
2014-10-02 12:10:00,75.42,75.44,75.37,75.4,23100.0,48.265,48.2778,48.233,48.2522,23100.0
2014-10-02 12:15:00,75.4,75.43,75.37,75.37,17300.0,48.2522,48.2714,48.233,48.233,17300.0
2014-10-02 12:20:00,75.36,75.37,75.3,75.33,59700.0,48.2266,48.233,48.1882,48.2074,59700.0
2014-10-02 12:25:00,75.33,75.33,75.26,75.27,19800.0,48.2074,48.2074,48.1626,48.169,19800.0
2014-10-02 12:30:00,75.27,75.29,75.18,75.23,32500.0,48.169,48.1818,48.1114,48.1434,32500.0
2014-10-02 12:35:00,75.24,75.27,75.21,75.27,15900.0,48.1498,48.169,48.1306,48.169,15900.0
2014-10-02 12:40:00,75.27,75.31,75.25,75.29,22600.0,48.169,48.1946,48.1562,48.1818,22600.0
2014-10-02 12:45:00,75.29,75.3,75.22,75.22,21700.0,48.1818,48.1882,48.137,48.137,21700.0
2014-10-02 12:50:00,75.22,75.3,75.21,75.29,15900.0,48.137,48.1882,48.1306,48.1818,15900.0
2014-10-02 12:55:00,75.28,75.31,75.25,75.28,17300.0,48.1754,48.1946,48.1562,48.1754,17300.0
2014-10-02 13:00:00,75.3,75.32,75.25,75.3,20000.0,48.1882,48.201,48.1562,48.1882,20000.0
2014-10-02 13:05:00,75.29,75.29,75.16,75.21,29500.0,48.1818,48.1818,48.0986,48.1306,29500.0
2014-10-02 13:10:00,75.21,75.22,75.13,75.13,26900.0,48.1306,48.137,48.0794,48.0794,26900.0
2014-10-02 13:15:00,75.13,75.26,75.11,75.26,24600.0,48.0794,48.1626,48.0666,48.1626,24600.0
2014-10-02 13:20:00,75.25,75.36,75.22,75.34,25600.0,48.1562,48.2266,48.137,48.2138,25600.0
2014-10-02 13:25:00,75.32,75.4,75.32,75.37,21600.0,48.201,48.2522,48.201,48.233,21600.0
2014-10-02 13:30:00,75.39,75.39,75.27,75.27,13000.0,48.2458,48.2458,48.169,48.169,13000.0
2014-10-02 13:35:00,75.26,75.34,75.24,75.34,15100.0,48.1626,48.2138,48.1498,48.2138,15100.0
2014-10-02 13:40:00,75.32,75.34,75.28,75.3,10300.0,48.201,48.2138,48.1754,48.1882,10300.0
2014-10-02 13:45:00,75.3,75.37,75.29,75.31,10600.0,48.1882,48.233,48.1818,48.1946,10600.0
2014-10-02 13:50:00,75.31,75.4,75.31,75.39,24000.0,48.1946,48.2522,48.1946,48.2458,24000.0
2014-10-02 13:55:00,75.4,75.44,75.35,75.39,17100.0,48.2522,48.2778,48.2202,48.2458,17100.0
2014-10-02 14:00:00,75.4,75.43,75.39,75.4,24200.0,48.2522,48.2714,48.2458,48.2522,24200.0
2014-10-02 14:05:00,75.39,75.47,75.39,75.47,29200.0,48.2458,48.297,48.2458,48.297,29200.0
2014-10-02 14:10:00,75.46,75.5,75.45,75.49,21200.0,48.2906,48.3162,48.2842,48.3098,21200.0
2014-10-02 14:15:00,75.48,75.49,75.41,75.45,16300.0,48.3034,48.3098,48.2586,48.2842,16300.0
2014-10-02 14:20:00,75.46,75.49,75.42,75.45,24100.0,48.2906,48.3098,48.265,48.2842,24100.0
2014-10-02 14:25:00,75.45,75.51,75.45,75.48,17600.0,48.2842,48.3226,48.2842,48.3034,17600.0
2014-10-02 14:30:00,75.49,75.49,75.41,75.44,14700.0,48.3098,48.3098,48.2586,48.2778,14700.0
2014-10-02 14:35:00,75.44,75.45,75.37,75.4,15900.0,48.2778,48.2842,48.233,48.2522,15900.0
2014-10-02 14:40:00,75.39,75.47,75.39,75.44,17900.0,48.2458,48.297,48.2458,48.2778,17900.0
2014-10-02 14:45:00,75.45,75.51,75.42,75.5,36500.0,48.2842,48.3226,48.265,48.3162,36500.0
2014-10-02 14:50:00,75.49,75.53,75.47,75.48,34900.0,48.3098,48.3354,48.297,48.3034,34900.0
2014-10-02 14:55:00,75.47,75.49,75.42,75.43,19800.0,48.297,48.3098,48.265,48.2714,19800.0
2014-10-02 15:00:00,75.44,75.46,75.36,75.4,42100.0,48.2778,48.2906,48.2266,48.2522,42100.0
2014-10-02 15:05:00,75.4,75.41,75.25,75.28,41400.0,48.2522,48.2586,48.1562,48.1754,41400.0
2014-10-02 15:10:00,75.29,75.32,75.24,75.24,29400.0,48.1818,48.201,48.1498,48.1498,29400.0
2014-10-02 15:15:00,75.25,75.26,75.08,75.11,167300.0,48.1562,48.1626,48.0474,48.0666,167300.0
2014-10-02 15:20:00,75.1,75.17,74.96,75.05,109800.0,48.0602,48.105,47.9706,48.0282,109800.0
2014-10-02 15:25:00,75.05,75.11,75.05,75.07,42500.0,48.0282,48.0666,48.0282,48.041,42500.0
2014-10-02 15:30:00,75.07,75.1,74.98,75.02,69600.0,48.041,48.0602,47.9834,48.009,69600.0
2014-10-02 15:35:00,75.03,75.03,74.94,74.98,77200.0,48.0154,48.0154,47.9578,47.9834,77200.0
2014-10-02 15:40:00,74.97,74.98,74.89,74.91,127600.0,47.977,47.9834,47.9258,47.9386,127600.0
2014-10-02 15:45:00,74.92,75.03,74.92,75.02,98000.0,47.945,48.0154,47.945,48.009,98000.0
2014-10-02 15:50:00,75.03,75.05,74.99,75.0,116200.0,48.0154,48.0282,47.9898,47.9962,116200.0
2014-10-02 15:55:00,75.0,75.06,74.97,74.98,186500.0,47.9962,48.0346,47.977,47.9834,186500.0
2014-10-03 09:30:00,75.02,75.28,74.44,74.67,68300.0,48.009,48.1754,47.6378,47.785,68300.0
2014-10-03 09:35:00,74.59,74.69,74.55,74.63,27700.0,47.7338,47.7978,47.7082,47.7594,27700.0
2014-10-03 09:40:00,74.62,74.75,74.56,74.75,24400.0,47.753,47.8362,47.7146,47.8362,24400.0
2014-10-03 09:45:00,74.68,74.75,74.63,74.65,36300.0,47.7914,47.8362,47.7594,47.7722,36300.0
2014-10-03 09:50:00,74.67,74.69,74.53,74.57,57400.0,47.785,47.7978,47.6954,47.721,57400.0
2014-10-03 09:55:00,74.57,74.62,74.46,74.47,44700.0,47.721,47.753,47.6506,47.657,44700.0
2014-10-03 10:00:00,74.5,74.75,74.48,74.73,16700.0,47.6762,47.8362,47.6634,47.8234,16700.0
2014-10-03 10:05:00,74.75,74.79,74.68,74.75,13200.0,47.8362,47.8618,47.7914,47.8362,13200.0
2014-10-03 10:10:00,74.73,74.77,74.69,74.77,14400.0,47.8234,47.849,47.7978,47.849,14400.0
2014-10-03 10:15:00,74.75,74.79,74.69,74.69,27200.0,47.8362,47.8618,47.7978,47.7978,27200.0
2014-10-03 10:20:00,74.69,74.7,74.55,74.58,67400.0,47.7978,47.8042,47.7082,47.7274,67400.0
2014-10-03 10:25:00,74.57,74.59,74.48,74.53,32900.0,47.721,47.7338,47.6634,47.6954,32900.0
2014-10-03 10:30:00,74.54,74.6,74.53,74.58,37000.0,47.7018,47.7402,47.6954,47.7274,37000.0
2014-10-03 10:35:00,74.58,74.66,74.54,74.54,41500.0,47.7274,47.7786,47.7018,47.7018,41500.0
2014-10-03 10:40:00,74.53,74.55,74.46,74.46,16900.0,47.6954,47.7082,47.6506,47.6506,16900.0
2014-10-03 10:45:00,74.45,74.46,74.37,74.39,30400.0,47.6442,47.6506,47.593,47.6058,30400.0
2014-10-03 10:50:00,74.39,74.4,74.33,74.39,32700.0,47.6058,47.6122,47.5674,47.6058,32700.0
2014-10-03 10:55:00,74.39,74.45,74.34,74.44,35200.0,47.6058,47.6442,47.5738,47.6378,35200.0
2014-10-03 11:00:00,74.44,74.56,74.43,74.54,26300.0,47.6378,47.7146,47.6314,47.7018,26300.0
2014-10-03 11:05:00,74.54,74.61,74.53,74.59,30400.0,47.7018,47.7466,47.6954,47.7338,30400.0
2014-10-03 11:10:00,74.6,74.63,74.56,74.59,22200.0,47.7402,47.7594,47.7146,47.7338,22200.0
2014-10-03 11:15:00,74.59,74.59,74.51,74.53,22600.0,47.7338,47.7338,47.6826,47.6954,22600.0
2014-10-03 11:20:00,74.52,74.56,74.49,74.5,26000.0,47.689,47.7146,47.6698,47.6762,26000.0
2014-10-03 11:25:00,74.49,74.57,74.45,74.53,45100.0,47.6698,47.721,47.6442,47.6954,45100.0
2014-10-03 11:30:00,74.54,74.62,74.52,74.62,21200.0,47.7018,47.753,47.689,47.753,21200.0
2014-10-03 11:35:00,74.62,74.78,74.59,74.77,33800.0,47.753,47.8554,47.7338,47.849,33800.0
2014-10-03 11:40:00,74.78,74.92,74.77,74.84,21600.0,47.8554,47.945,47.849,47.8938,21600.0
2014-10-03 11:45:00,74.83,74.91,74.82,74.89,33400.0,47.8874,47.9386,47.881,47.9258,33400.0
2014-10-03 11:50:00,74.88,74.93,74.87,74.93,18500.0,47.9194,47.9514,47.913,47.9514,18500.0
2014-10-03 11:55:00,74.93,75.01,74.9,74.99,31700.0,47.9514,48.0026,47.9322,47.9898,31700.0
2014-10-03 12:00:00,75.01,75.01,74.92,74.94,19500.0,48.0026,48.0026,47.945,47.9578,19500.0
2014-10-03 12:05:00,74.94,74.94,74.85,74.85,20900.0,47.9578,47.9578,47.9002,47.9002,20900.0
2014-10-03 12:10:00,74.85,74.9,74.84,74.88,16500.0,47.9002,47.9322,47.8938,47.9194,16500.0
2014-10-03 12:15:00,74.88,74.93,74.86,74.89,14100.0,47.9194,47.9514,47.9066,47.9258,14100.0
2014-10-03 12:20:00,74.89,74.9,74.86,74.89,7500.0,47.9258,47.9322,47.9066,47.9258,7500.0
2014-10-03 12:25:00,74.9,74.94,74.87,74.91,26200.0,47.9322,47.9578,47.913,47.9386,26200.0
2014-10-03 12:30:00,74.92,75.02,74.92,75.0,26600.0,47.945,48.009,47.945,47.9962,26600.0
2014-10-03 12:35:00,75.0,75.0,74.94,74.95,10000.0,47.9962,47.9962,47.9578,47.9642,10000.0
2014-10-03 12:40:00,74.95,75.0,74.95,75.0,25100.0,47.9642,47.9962,47.9642,47.9962,25100.0
2014-10-03 12:45:00,75.02,75.02,74.96,74.97,19100.0,48.009,48.009,47.9706,47.977,19100.0
2014-10-03 12:50:00,74.97,74.99,74.96,74.97,9400.0,47.977,47.9898,47.9706,47.977,9400.0
2014-10-03 12:55:00,74.97,74.98,74.94,74.95,14000.0,47.977,47.9834,47.9578,47.9642,14000.0
2014-10-03 13:00:00,74.96,74.98,74.94,74.97,10900.0,47.9706,47.9834,47.9578,47.977,10900.0
2014-10-03 13:05:00,74.98,74.98,74.94,74.96,9300.0,47.9834,47.9834,47.9578,47.9706,9300.0
2014-10-03 13:10:00,74.96,74.99,74.96,74.97,4400.0,47.9706,47.9898,47.9706,47.977,4400.0
2014-10-03 13:15:00,74.97,74.97,74.89,74.9,17100.0,47.977,47.977,47.9258,47.9322,17100.0
2014-10-03 13:20:00,74.9,74.91,74.86,74.89,13100.0,47.9322,47.9386,47.9066,47.9258,13100.0
2014-10-03 13:25:00,74.9,74.9,74.85,74.85,10300.0,47.9322,47.9322,47.9002,47.9002,10300.0
2014-10-03 13:30:00,74.86,74.86,74.81,74.81,12200.0,47.9066,47.9066,47.8746,47.8746,12200.0
2014-10-03 13:35:00,74.81,74.81,74.76,74.78,22300.0,47.8746,47.8746,47.8426,47.8554,22300.0
2014-10-03 13:40:00,74.78,74.79,74.76,74.78,5900.0,47.8554,47.8618,47.8426,47.8554,5900.0
2014-10-03 13:45:00,74.77,74.79,74.76,74.77,5800.0,47.849,47.8618,47.8426,47.849,5800.0
2014-10-03 13:50:00,74.78,74.88,74.76,74.87,23400.0,47.8554,47.9194,47.8426,47.913,23400.0
2014-10-03 13:55:00,74.88,74.92,74.83,74.89,19000.0,47.9194,47.945,47.8874,47.9258,19000.0
2014-10-03 14:00:00,74.9,74.99,74.9,74.99,31200.0,47.9322,47.9898,47.9322,47.9898,31200.0
2014-10-03 14:05:00,75.0,75.11,75.0,75.07,29500.0,47.9962,48.0666,47.9962,48.041,29500.0
2014-10-03 14:10:00,75.08,75.13,75.07,75.11,33800.0,48.0474,48.0794,48.041,48.0666,33800.0
2014-10-03 14:15:00,75.1,75.11,75.06,75.07,20500.0,48.0602,48.0666,48.0346,48.041,20500.0
2014-10-03 14:20:00,75.06,75.09,75.04,75.09,24500.0,48.0346,48.0538,48.0218,48.0538,24500.0
2014-10-03 14:25:00,75.09,75.12,75.08,75.09,31300.0,48.0538,48.073,48.0474,48.0538,31300.0
2014-10-03 14:30:00,75.08,75.09,75.05,75.06,22100.0,48.0474,48.0538,48.0282,48.0346,22100.0
2014-10-03 14:35:00,75.06,75.1,75.06,75.09,21400.0,48.0346,48.0602,48.0346,48.0538,21400.0
2014-10-03 14:40:00,75.1,75.13,75.09,75.11,23900.0,48.0602,48.0794,48.0538,48.0666,23900.0
2014-10-03 14:45:00,75.13,75.17,75.12,75.16,37000.0,48.0794,48.105,48.073,48.0986,37000.0
2014-10-03 14:50:00,75.16,75.17,75.11,75.11,18100.0,48.0986,48.105,48.0666,48.0666,18100.0
2014-10-03 14:55:00,75.12,75.17,75.11,75.16,31400.0,48.073,48.105,48.0666,48.0986,31400.0
2014-10-03 15:00:00,75.17,75.2,75.13,75.19,32300.0,48.105,48.1242,48.0794,48.1178,32300.0
2014-10-03 15:05:00,75.18,75.18,75.11,75.11,25600.0,48.1114,48.1114,48.0666,48.0666,25600.0
2014-10-03 15:10:00,75.12,75.19,75.12,75.13,16600.0,48.073,48.1178,48.073,48.0794,16600.0
2014-10-03 15:15:00,75.13,75.14,75.11,75.14,16400.0,48.0794,48.0858,48.0666,48.0858,16400.0
2014-10-03 15:20:00,75.14,75.14,75.09,75.11,33300.0,48.0858,48.0858,48.0538,48.0666,33300.0
2014-10-03 15:25:00,75.11,75.11,75.05,75.05,33000.0,48.0666,48.0666,48.0282,48.0282,33000.0
2014-10-03 15:30:00,75.05,75.1,75.03,75.1,24800.0,48.0282,48.0602,48.0154,48.0602,24800.0
2014-10-03 15:35:00,75.11,75.17,75.09,75.14,37100.0,48.0666,48.105,48.0538,48.0858,37100.0
2014-10-03 15:40:00,75.15,75.18,75.13,75.17,48900.0,48.0922,48.1114,48.0794,48.105,48900.0
2014-10-03 15:45:00,75.18,75.27,75.18,75.27,67500.0,48.1114,48.169,48.1114,48.169,67500.0
2014-10-03 15:50:00,75.27,75.28,75.21,75.23,84200.0,48.169,48.1754,48.1306,48.1434,84200.0
2014-10-03 15:55:00,75.23,75.26,75.15,75.16,139300.0,48.1434,48.1626,48.0922,48.0986,139300.0
2014-10-06 09:30:00,75.42,75.56,75.32,75.54,40900.0,48.265,48.3546,48.201,48.3418,40900.0
2014-10-06 09:35:00,75.54,75.59,75.38,75.43,13900.0,48.3418,48.3738,48.2394,48.2714,13900.0
2014-10-06 09:40:00,75.42,75.52,75.38,75.41,20500.0,48.265,48.329,48.2394,48.2586,20500.0
2014-10-06 09:45:00,75.44,75.49,75.38,75.48,16000.0,48.2778,48.3098,48.2394,48.3034,16000.0
2014-10-06 09:50:00,75.47,75.48,75.31,75.32,15400.0,48.297,48.3034,48.1946,48.201,15400.0
2014-10-06 09:55:00,75.3,75.41,75.3,75.37,15200.0,48.1882,48.2586,48.1882,48.233,15200.0
2014-10-06 10:00:00,75.36,75.44,75.22,75.24,24500.0,48.2266,48.2778,48.137,48.1498,24500.0
2014-10-06 10:05:00,75.23,75.32,75.23,75.28,15300.0,48.1434,48.201,48.1434,48.1754,15300.0
2014-10-06 10:10:00,75.27,75.3,75.21,75.26,18000.0,48.169,48.1882,48.1306,48.1626,18000.0
2014-10-06 10:15:00,75.24,75.4,75.22,75.4,18300.0,48.1498,48.2522,48.137,48.2522,18300.0
2014-10-06 10:20:00,75.39,75.43,75.35,75.38,10800.0,48.2458,48.2714,48.2202,48.2394,10800.0
2014-10-06 10:25:00,75.39,75.45,75.34,75.38,16400.0,48.2458,48.2842,48.2138,48.2394,16400.0
2014-10-06 10:30:00,75.38,75.38,75.27,75.38,18300.0,48.2394,48.2394,48.169,48.2394,18300.0
2014-10-06 10:35:00,75.37,75.37,75.21,75.21,22000.0,48.233,48.233,48.1306,48.1306,22000.0
2014-10-06 10:40:00,75.24,75.27,75.21,75.24,17400.0,48.1498,48.169,48.1306,48.1498,17400.0
2014-10-06 10:45:00,75.25,75.26,75.22,75.24,16400.0,48.1562,48.1626,48.137,48.1498,16400.0
2014-10-06 10:50:00,75.25,75.32,75.24,75.29,17600.0,48.1562,48.201,48.1498,48.1818,17600.0
2014-10-06 10:55:00,75.31,75.32,75.23,75.24,8800.0,48.1946,48.201,48.1434,48.1498,8800.0
2014-10-06 11:00:00,75.23,75.28,75.22,75.27,12600.0,48.1434,48.1754,48.137,48.169,12600.0
2014-10-06 11:05:00,75.27,75.32,75.23,75.32,10100.0,48.169,48.201,48.1434,48.201,10100.0
2014-10-06 11:10:00,75.31,75.35,75.29,75.32,14200.0,48.1946,48.2202,48.1818,48.201,14200.0
2014-10-06 11:15:00,75.32,75.34,75.21,75.22,14200.0,48.201,48.2138,48.1306,48.137,14200.0
2014-10-06 11:20:00,75.21,75.23,75.14,75.16,17400.0,48.1306,48.1434,48.0858,48.0986,17400.0
2014-10-06 11:25:00,75.16,75.24,75.16,75.18,24700.0,48.0986,48.1498,48.0986,48.1114,24700.0
2014-10-06 11:30:00,75.19,75.3,75.19,75.27,11300.0,48.1178,48.1882,48.1178,48.169,11300.0
2014-10-06 11:35:00,75.28,75.3,75.26,75.27,20400.0,48.1754,48.1882,48.1626,48.169,20400.0
2014-10-06 11:40:00,75.27,75.28,75.14,75.15,21600.0,48.169,48.1754,48.0858,48.0922,21600.0
2014-10-06 11:45:00,75.15,75.15,75.01,75.02,13900.0,48.0922,48.0922,48.0026,48.009,13900.0
2014-10-06 11:50:00,75.03,75.03,74.94,74.98,18400.0,48.0154,48.0154,47.9578,47.9834,18400.0
2014-10-06 11:55:00,74.95,74.96,74.84,74.87,25200.0,47.9642,47.9706,47.8938,47.913,25200.0
2014-10-06 12:00:00,74.88,74.93,74.86,74.86,39400.0,47.9194,47.9514,47.9066,47.9066,39400.0
2014-10-06 12:05:00,74.88,74.95,74.86,74.93,9800.0,47.9194,47.9642,47.9066,47.9514,9800.0
2014-10-06 12:10:00,74.93,74.96,74.91,74.91,10000.0,47.9514,47.9706,47.9386,47.9386,10000.0
2014-10-06 12:15:00,74.92,74.93,74.91,74.92,6300.0,47.945,47.9514,47.9386,47.945,6300.0
2014-10-06 12:20:00,74.91,75.0,74.9,74.95,17500.0,47.9386,47.9962,47.9322,47.9642,17500.0
2014-10-06 12:25:00,74.96,74.98,74.91,74.93,10400.0,47.9706,47.9834,47.9386,47.9514,10400.0
2014-10-06 12:30:00,74.93,74.95,74.9,74.91,8100.0,47.9514,47.9642,47.9322,47.9386,8100.0
2014-10-06 12:35:00,74.91,74.94,74.91,74.92,7100.0,47.9386,47.9578,47.9386,47.945,7100.0
2014-10-06 12:40:00,74.92,74.94,74.86,74.87,15900.0,47.945,47.9578,47.9066,47.913,15900.0
2014-10-06 12:45:00,74.87,74.88,74.83,74.86,11600.0,47.913,47.9194,47.8874,47.9066,11600.0
2014-10-06 12:50:00,74.84,74.89,74.83,74.86,12200.0,47.8938,47.9258,47.8874,47.9066,12200.0
2014-10-06 12:55:00,74.86,74.89,74.84,74.87,26800.0,47.9066,47.9258,47.8938,47.913,26800.0
2014-10-06 13:00:00,74.86,74.92,74.84,74.91,29400.0,47.9066,47.945,47.8938,47.9386,29400.0
2014-10-06 13:05:00,74.91,74.97,74.89,74.96,8000.0,47.9386,47.977,47.9258,47.9706,8000.0
2014-10-06 13:10:00,74.97,74.98,74.92,74.96,7700.0,47.977,47.9834,47.945,47.9706,7700.0
2014-10-06 13:15:00,74.98,75.1,74.98,75.1,11600.0,47.9834,48.0602,47.9834,48.0602,11600.0
2014-10-06 13:20:00,75.08,75.13,75.07,75.12,12800.0,48.0474,48.0794,48.041,48.073,12800.0
2014-10-06 13:25:00,75.13,75.17,75.11,75.12,9400.0,48.0794,48.105,48.0666,48.073,9400.0
2014-10-06 13:30:00,75.14,75.17,75.1,75.15,8500.0,48.0858,48.105,48.0602,48.0922,8500.0
2014-10-06 13:35:00,75.17,75.22,75.16,75.19,5900.0,48.105,48.137,48.0986,48.1178,5900.0
2014-10-06 13:40:00,75.21,75.21,75.14,75.18,7000.0,48.1306,48.1306,48.0858,48.1114,7000.0
2014-10-06 13:45:00,75.19,75.19,75.13,75.13,6800.0,48.1178,48.1178,48.0794,48.0794,6800.0
2014-10-06 13:50:00,75.12,75.16,75.11,75.14,5800.0,48.073,48.0986,48.0666,48.0858,5800.0
2014-10-06 13:55:00,75.14,75.2,75.12,75.17,34500.0,48.0858,48.1242,48.073,48.105,34500.0
2014-10-06 14:00:00,75.17,75.18,75.13,75.16,11800.0,48.105,48.1114,48.0794,48.0986,11800.0
2014-10-06 14:05:00,75.17,75.19,75.1,75.12,6800.0,48.105,48.1178,48.0602,48.073,6800.0
2014-10-06 14:10:00,75.11,75.13,75.07,75.11,8800.0,48.0666,48.0794,48.041,48.0666,8800.0
2014-10-06 14:15:00,75.12,75.15,75.1,75.13,12200.0,48.073,48.0922,48.0602,48.0794,12200.0
2014-10-06 14:20:00,75.13,75.19,75.13,75.16,24000.0,48.0794,48.1178,48.0794,48.0986,24000.0
2014-10-06 14:25:00,75.17,75.17,75.08,75.12,12200.0,48.105,48.105,48.0474,48.073,12200.0
2014-10-06 14:30:00,75.12,75.16,75.12,75.13,10300.0,48.073,48.0986,48.073,48.0794,10300.0
2014-10-06 14:35:00,75.12,75.16,75.1,75.12,49800.0,48.073,48.0986,48.0602,48.073,49800.0
2014-10-06 14:40:00,75.1,75.15,75.1,75.13,7700.0,48.0602,48.0922,48.0602,48.0794,7700.0
2014-10-06 14:45:00,75.14,75.17,75.08,75.1,7900.0,48.0858,48.105,48.0474,48.0602,7900.0
2014-10-06 14:50:00,75.08,75.1,75.03,75.04,7500.0,48.0474,48.0602,48.0154,48.0218,7500.0
2014-10-06 14:55:00,75.03,75.09,75.0,75.02,17900.0,48.0154,48.0538,47.9962,48.009,17900.0
2014-10-06 15:00:00,75.04,75.05,74.95,74.99,10900.0,48.0218,48.0282,47.9642,47.9898,10900.0
2014-10-06 15:05:00,75.0,75.07,75.0,75.0,17400.0,47.9962,48.041,47.9962,47.9962,17400.0
2014-10-06 15:10:00,75.01,75.07,74.99,75.02,12800.0,48.0026,48.041,47.9898,48.009,12800.0
2014-10-06 15:15:00,75.02,75.08,75.02,75.04,12300.0,48.009,48.0474,48.009,48.0218,12300.0
2014-10-06 15:20:00,75.04,75.16,75.03,75.15,26900.0,48.0218,48.0986,48.0154,48.0922,26900.0
2014-10-06 15:25:00,75.15,75.17,75.08,75.08,54200.0,48.0922,48.105,48.0474,48.0474,54200.0
2014-10-06 15:30:00,75.09,75.15,75.05,75.15,36100.0,48.0538,48.0922,48.0282,48.0922,36100.0
2014-10-06 15:35:00,75.14,75.18,75.12,75.16,31400.0,48.0858,48.1114,48.073,48.0986,31400.0
2014-10-06 15:40:00,75.16,75.17,75.13,75.17,23900.0,48.0986,48.105,48.0794,48.105,23900.0
2014-10-06 15:45:00,75.17,75.17,75.12,75.12,51900.0,48.105,48.105,48.073,48.073,51900.0
2014-10-06 15:50:00,75.12,75.14,75.08,75.1,70400.0,48.073,48.0858,48.0474,48.0602,70400.0
2014-10-06 15:55:00,75.1,75.11,75.03,75.04,140300.0,48.0602,48.0666,48.0154,48.0218,140300.0
2014-10-07 09:30:00,75.07,75.1,74.87,75.08,99100.0,48.041,48.0602,47.913,48.0474,99100.0
2014-10-07 09:35:00,75.07,75.28,75.01,75.2,36400.0,48.041,48.1754,48.0026,48.1242,36400.0
2014-10-07 09:40:00,75.19,75.26,75.02,75.09,22800.0,48.1178,48.1626,48.009,48.0538,22800.0
2014-10-07 09:45:00,75.08,75.35,75.05,75.3,15600.0,48.0474,48.2202,48.0282,48.1882,15600.0
2014-10-07 09:50:00,75.35,75.41,75.31,75.35,20600.0,48.2202,48.2586,48.1946,48.2202,20600.0
2014-10-07 09:55:00,75.37,75.37,75.23,75.28,22300.0,48.233,48.233,48.1434,48.1754,22300.0
2014-10-07 10:00:00,75.28,75.48,75.28,75.44,20100.0,48.1754,48.3034,48.1754,48.2778,20100.0
2014-10-07 10:05:00,75.44,75.45,75.21,75.23,31500.0,48.2778,48.2842,48.1306,48.1434,31500.0
2014-10-07 10:10:00,75.23,75.3,75.2,75.23,16500.0,48.1434,48.1882,48.1242,48.1434,16500.0
2014-10-07 10:15:00,75.24,75.27,75.22,75.24,15000.0,48.1498,48.169,48.137,48.1498,15000.0
2014-10-07 10:20:00,75.25,75.31,75.23,75.27,24300.0,48.1562,48.1946,48.1434,48.169,24300.0
2014-10-07 10:25:00,75.28,75.34,75.26,75.29,13600.0,48.1754,48.2138,48.1626,48.1818,13600.0
2014-10-07 10:30:00,75.29,75.4,75.29,75.37,21400.0,48.1818,48.2522,48.1818,48.233,21400.0
2014-10-07 10:35:00,75.37,75.46,75.37,75.43,16400.0,48.233,48.2906,48.233,48.2714,16400.0
2014-10-07 10:40:00,75.43,75.45,75.41,75.43,11900.0,48.2714,48.2842,48.2586,48.2714,11900.0
2014-10-07 10:45:00,75.43,75.49,75.43,75.44,18600.0,48.2714,48.3098,48.2714,48.2778,18600.0
2014-10-07 10:50:00,75.45,75.47,75.41,75.45,10200.0,48.2842,48.297,48.2586,48.2842,10200.0
2014-10-07 10:55:00,75.46,75.49,75.44,75.45,12600.0,48.2906,48.3098,48.2778,48.2842,12600.0
2014-10-07 11:00:00,75.46,75.49,75.45,75.47,18100.0,48.2906,48.3098,48.2842,48.297,18100.0
2014-10-07 11:05:00,75.46,75.48,75.31,75.33,16700.0,48.2906,48.3034,48.1946,48.2074,16700.0
2014-10-07 11:10:00,75.34,75.37,75.3,75.36,15900.0,48.2138,48.233,48.1882,48.2266,15900.0
2014-10-07 11:15:00,75.36,75.38,75.32,75.32,10400.0,48.2266,48.2394,48.201,48.201,10400.0
2014-10-07 11:20:00,75.33,75.36,75.25,75.25,20600.0,48.2074,48.2266,48.1562,48.1562,20600.0
2014-10-07 11:25:00,75.25,75.28,75.22,75.23,15100.0,48.1562,48.1754,48.137,48.1434,15100.0
2014-10-07 11:30:00,75.23,75.25,75.15,75.17,35400.0,48.1434,48.1562,48.0922,48.105,35400.0
2014-10-07 11:35:00,75.17,75.2,75.13,75.14,25700.0,48.105,48.1242,48.0794,48.0858,25700.0
2014-10-07 11:40:00,75.14,75.21,75.14,75.19,24900.0,48.0858,48.1306,48.0858,48.1178,24900.0
2014-10-07 11:45:00,75.19,75.32,75.17,75.28,38400.0,48.1178,48.201,48.105,48.1754,38400.0
2014-10-07 11:50:00,75.28,75.29,75.24,75.26,14100.0,48.1754,48.1818,48.1498,48.1626,14100.0
2014-10-07 11:55:00,75.27,75.34,75.27,75.34,14300.0,48.169,48.2138,48.169,48.2138,14300.0
2014-10-07 12:00:00,75.34,75.38,75.31,75.38,8000.0,48.2138,48.2394,48.1946,48.2394,8000.0
2014-10-07 12:05:00,75.39,75.4,75.38,75.39,8100.0,48.2458,48.2522,48.2394,48.2458,8100.0
2014-10-07 12:10:00,75.39,75.49,75.39,75.47,11500.0,48.2458,48.3098,48.2458,48.297,11500.0
2014-10-07 12:15:00,75.49,75.52,75.49,75.51,21100.0,48.3098,48.329,48.3098,48.3226,21100.0
2014-10-07 12:20:00,75.5,75.55,75.5,75.53,13800.0,48.3162,48.3482,48.3162,48.3354,13800.0
2014-10-07 12:25:00,75.53,75.53,75.49,75.53,7700.0,48.3354,48.3354,48.3098,48.3354,7700.0
2014-10-07 12:30:00,75.52,75.6,75.52,75.6,18900.0,48.329,48.3802,48.329,48.3802,18900.0
2014-10-07 12:35:00,75.6,75.66,75.59,75.66,9500.0,48.3802,48.4186,48.3738,48.4186,9500.0
2014-10-07 12:40:00,75.67,75.75,75.66,75.75,17800.0,48.425,48.4762,48.4186,48.4762,17800.0
2014-10-07 12:45:00,75.74,75.74,75.61,75.62,34900.0,48.4698,48.4698,48.3866,48.393,34900.0
2014-10-07 12:50:00,75.62,75.62,75.54,75.62,25300.0,48.393,48.393,48.3418,48.393,25300.0
2014-10-07 12:55:00,75.62,75.74,75.62,75.73,17600.0,48.393,48.4698,48.393,48.4634,17600.0
2014-10-07 13:00:00,75.74,75.74,75.64,75.64,11200.0,48.4698,48.4698,48.4058,48.4058,11200.0
2014-10-07 13:05:00,75.64,75.69,75.64,75.66,10500.0,48.4058,48.4378,48.4058,48.4186,10500.0
2014-10-07 13:10:00,75.67,75.75,75.66,75.74,11400.0,48.425,48.4762,48.4186,48.4698,11400.0
2014-10-07 13:15:00,75.75,75.77,75.73,75.76,33500.0,48.4762,48.489,48.4634,48.4826,33500.0
2014-10-07 13:20:00,75.76,75.78,75.75,75.77,13100.0,48.4826,48.4954,48.4762,48.489,13100.0
2014-10-07 13:25:00,75.77,75.78,75.74,75.74,20300.0,48.489,48.4954,48.4698,48.4698,20300.0
2014-10-07 13:30:00,75.74,75.74,75.7,75.74,14300.0,48.4698,48.4698,48.4442,48.4698,14300.0
2014-10-07 13:35:00,75.74,75.75,75.71,75.71,18100.0,48.4698,48.4762,48.4506,48.4506,18100.0
2014-10-07 13:40:00,75.7,75.72,75.7,75.72,10700.0,48.4442,48.457,48.4442,48.457,10700.0
2014-10-07 13:45:00,75.72,75.76,75.71,75.75,15200.0,48.457,48.4826,48.4506,48.4762,15200.0
2014-10-07 13:50:00,75.75,75.83,75.73,75.81,45500.0,48.4762,48.5274,48.4634,48.5146,45500.0
2014-10-07 13:55:00,75.83,75.86,75.82,75.83,24600.0,48.5274,48.5466,48.521,48.5274,24600.0
2014-10-07 14:00:00,75.83,75.84,75.8,75.82,26300.0,48.5274,48.5338,48.5082,48.521,26300.0
2014-10-07 14:05:00,75.82,75.86,75.81,75.86,23200.0,48.521,48.5466,48.5146,48.5466,23200.0
2014-10-07 14:10:00,75.87,75.96,75.86,75.96,38900.0,48.553,48.6106,48.5466,48.6106,38900.0
2014-10-07 14:15:00,75.96,75.96,75.92,75.94,136100.0,48.6106,48.6106,48.585,48.5978,136100.0
2014-10-07 14:20:00,75.94,75.95,75.69,75.7,39600.0,48.5978,48.6042,48.4378,48.4442,39600.0
2014-10-07 14:25:00,75.7,75.73,75.66,75.67,34400.0,48.4442,48.4634,48.4186,48.425,34400.0
2014-10-07 14:30:00,75.65,75.75,75.61,75.73,62400.0,48.4122,48.4762,48.3866,48.4634,62400.0
2014-10-07 14:35:00,75.74,75.77,75.69,75.7,25100.0,48.4698,48.489,48.4378,48.4442,25100.0
2014-10-07 14:40:00,75.7,75.7,75.63,75.63,15700.0,48.4442,48.4442,48.3994,48.3994,15700.0
2014-10-07 14:45:00,75.64,75.64,75.56,75.61,34200.0,48.4058,48.4058,48.3546,48.3866,34200.0
2014-10-07 14:50:00,75.61,75.65,75.58,75.6,24700.0,48.3866,48.4122,48.3674,48.3802,24700.0
2014-10-07 14:55:00,75.61,75.64,75.6,75.62,25400.0,48.3866,48.4058,48.3802,48.393,25400.0
2014-10-07 15:00:00,75.61,75.64,75.6,75.64,33100.0,48.3866,48.4058,48.3802,48.4058,33100.0
2014-10-07 15:05:00,75.64,75.65,75.59,75.61,49200.0,48.4058,48.4122,48.3738,48.3866,49200.0
2014-10-07 15:10:00,75.61,75.61,75.48,75.55,37000.0,48.3866,48.3866,48.3034,48.3482,37000.0
2014-10-07 15:15:00,75.55,75.56,75.41,75.41,39900.0,48.3482,48.3546,48.2586,48.2586,39900.0
2014-10-07 15:20:00,75.41,75.43,75.32,75.34,27300.0,48.2586,48.2714,48.201,48.2138,27300.0
2014-10-07 15:25:00,75.35,75.43,75.34,75.42,37000.0,48.2202,48.2714,48.2138,48.265,37000.0
2014-10-07 15:30:00,75.42,75.43,75.34,75.35,39300.0,48.265,48.2714,48.2138,48.2202,39300.0
2014-10-07 15:35:00,75.34,75.35,75.27,75.27,51700.0,48.2138,48.2202,48.169,48.169,51700.0
2014-10-07 15:40:00,75.28,75.35,75.26,75.3,60500.0,48.1754,48.2202,48.1626,48.1882,60500.0
2014-10-07 15:45:00,75.29,75.37,75.28,75.37,72600.0,48.1818,48.233,48.1754,48.233,72600.0
2014-10-07 15:50:00,75.36,75.37,75.21,75.22,102900.0,48.2266,48.233,48.1306,48.137,102900.0
2014-10-07 15:55:00,75.22,75.22,75.13,75.19,209300.0,48.137,48.137,48.0794,48.1178,209300.0
2014-10-08 09:30:00,75.37,75.55,75.21,75.52,50600.0,48.233,48.3482,48.1306,48.329,50600.0
2014-10-08 09:35:00,75.54,75.91,75.54,75.91,46000.0,48.3418,48.5786,48.3418,48.5786,46000.0
2014-10-08 09:40:00,75.91,75.93,75.7,75.74,27500.0,48.5786,48.5914,48.4442,48.4698,27500.0
2014-10-08 09:45:00,75.76,75.84,75.64,75.64,30800.0,48.4826,48.5338,48.4058,48.4058,30800.0
2014-10-08 09:50:00,75.66,75.74,75.57,75.71,21500.0,48.4186,48.4698,48.361,48.4506,21500.0
2014-10-08 09:55:00,75.69,75.95,75.68,75.92,66700.0,48.4378,48.6042,48.4314,48.585,66700.0
2014-10-08 10:00:00,75.93,75.98,75.9,75.9,60500.0,48.5914,48.6234,48.5722,48.5722,60500.0
2014-10-08 10:05:00,75.9,75.94,75.84,75.93,48600.0,48.5722,48.5978,48.5338,48.5914,48600.0
2014-10-08 10:10:00,75.94,76.16,75.93,76.11,73300.0,48.5978,48.7385,48.5914,48.7066,73300.0
2014-10-08 10:15:00,76.12,76.21,76.1,76.18,37300.0,48.713,48.7705,48.7002,48.7513,37300.0
2014-10-08 10:20:00,76.18,76.18,76.12,76.16,45700.0,48.7513,48.7513,48.713,48.7385,45700.0
2014-10-08 10:25:00,76.16,76.25,76.13,76.2,46000.0,48.7385,48.7961,48.7194,48.7641,46000.0
2014-10-08 10:30:00,76.21,76.28,76.19,76.2,49000.0,48.7705,48.8153,48.7577,48.7641,49000.0
2014-10-08 10:35:00,76.21,76.25,76.19,76.22,35600.0,48.7705,48.7961,48.7577,48.7769,35600.0
2014-10-08 10:40:00,76.23,76.27,76.12,76.13,45100.0,48.7833,48.8089,48.713,48.7194,45100.0
2014-10-08 10:45:00,76.13,76.15,76.07,76.13,47900.0,48.7194,48.7321,48.681,48.7194,47900.0
2014-10-08 10:50:00,76.12,76.2,76.11,76.15,34600.0,48.713,48.7641,48.7066,48.7321,34600.0
2014-10-08 10:55:00,76.14,76.2,76.12,76.2,21100.0,48.7258,48.7641,48.713,48.7641,21100.0
2014-10-08 11:00:00,76.19,76.21,76.16,76.2,41800.0,48.7577,48.7705,48.7385,48.7641,41800.0
2014-10-08 11:05:00,76.2,76.26,76.2,76.22,36100.0,48.7641,48.8025,48.7641,48.7769,36100.0
2014-10-08 11:10:00,76.22,76.24,76.07,76.09,51700.0,48.7769,48.7897,48.681,48.6938,51700.0
2014-10-08 11:15:00,76.07,76.1,76.0,76.06,23400.0,48.681,48.7002,48.6362,48.6746,23400.0
2014-10-08 11:20:00,76.04,76.16,76.02,76.09,14600.0,48.6618,48.7385,48.649,48.6938,14600.0
2014-10-08 11:25:00,76.1,76.23,76.1,76.19,31700.0,48.7002,48.7833,48.7002,48.7577,31700.0
2014-10-08 11:30:00,76.19,76.22,76.14,76.17,32800.0,48.7577,48.7769,48.7258,48.7449,32800.0
2014-10-08 11:35:00,76.16,76.19,76.11,76.19,29500.0,48.7385,48.7577,48.7066,48.7577,29500.0
2014-10-08 11:40:00,76.18,76.24,76.17,76.23,23800.0,48.7513,48.7897,48.7449,48.7833,23800.0
2014-10-08 11:45:00,76.24,76.32,76.24,76.32,63700.0,48.7897,48.8409,48.7897,48.8409,63700.0
2014-10-08 11:50:00,76.31,76.45,76.31,76.45,28600.0,48.8345,48.9241,48.8345,48.9241,28600.0
2014-10-08 11:55:00,76.45,76.47,76.41,76.42,27600.0,48.9241,48.9369,48.8985,48.9049,27600.0
2014-10-08 12:00:00,76.41,76.43,76.37,76.38,17200.0,48.8985,48.9113,48.8729,48.8793,17200.0
2014-10-08 12:05:00,76.39,76.49,76.38,76.47,60900.0,48.8857,48.9497,48.8793,48.9369,60900.0
2014-10-08 12:10:00,76.47,76.5,76.47,76.47,12800.0,48.9369,48.9561,48.9369,48.9369,12800.0
2014-10-08 12:15:00,76.48,76.5,76.44,76.49,59900.0,48.9433,48.9561,48.9177,48.9497,59900.0
2014-10-08 12:20:00,76.49,76.5,76.46,76.48,20600.0,48.9497,48.9561,48.9305,48.9433,20600.0
2014-10-08 12:25:00,76.48,76.5,76.38,76.39,31600.0,48.9433,48.9561,48.8793,48.8857,31600.0
2014-10-08 12:30:00,76.39,76.4,76.28,76.3,27700.0,48.8857,48.8921,48.8153,48.8281,27700.0
2014-10-08 12:35:00,76.29,76.36,76.29,76.33,32800.0,48.8217,48.8665,48.8217,48.8473,32800.0
2014-10-08 12:40:00,76.34,76.34,76.3,76.32,18300.0,48.8537,48.8537,48.8281,48.8409,18300.0
2014-10-08 12:45:00,76.32,76.32,76.28,76.3,11000.0,48.8409,48.8409,48.8153,48.8281,11000.0
2014-10-08 12:50:00,76.3,76.32,76.3,76.31,17200.0,48.8281,48.8409,48.8281,48.8345,17200.0
2014-10-08 12:55:00,76.31,76.34,76.28,76.34,28600.0,48.8345,48.8537,48.8153,48.8537,28600.0
2014-10-08 13:00:00,76.34,76.41,76.29,76.41,25100.0,48.8537,48.8985,48.8217,48.8985,25100.0
2014-10-08 13:05:00,76.41,76.41,76.33,76.36,12500.0,48.8985,48.8985,48.8473,48.8665,12500.0
2014-10-08 13:10:00,76.36,76.41,76.35,76.4,23900.0,48.8665,48.8985,48.8601,48.8921,23900.0
2014-10-08 13:15:00,76.39,76.43,76.37,76.37,21200.0,48.8857,48.9113,48.8729,48.8729,21200.0
2014-10-08 13:20:00,76.38,76.41,76.37,76.39,26100.0,48.8793,48.8985,48.8729,48.8857,26100.0
2014-10-08 13:25:00,76.39,76.41,76.35,76.36,13600.0,48.8857,48.8985,48.8601,48.8665,13600.0
2014-10-08 13:30:00,76.36,76.36,76.28,76.3,21800.0,48.8665,48.8665,48.8153,48.8281,21800.0
2014-10-08 13:35:00,76.3,76.37,76.3,76.35,18300.0,48.8281,48.8729,48.8281,48.8601,18300.0
2014-10-08 13:40:00,76.35,76.41,76.33,76.41,21300.0,48.8601,48.8985,48.8473,48.8985,21300.0
2014-10-08 13:45:00,76.4,76.5,76.4,76.48,52100.0,48.8921,48.9561,48.8921,48.9433,52100.0
2014-10-08 13:50:00,76.48,76.54,76.48,76.5,60400.0,48.9433,48.9817,48.9433,48.9561,60400.0
2014-10-08 13:55:00,76.5,76.53,76.5,76.52,18200.0,48.9561,48.9753,48.9561,48.9689,18200.0
2014-10-08 14:00:00,76.51,76.71,76.51,76.64,55900.0,48.9625,49.0905,48.9625,49.0457,55900.0
2014-10-08 14:05:00,76.64,76.81,76.61,76.8,55600.0,49.0457,49.1545,49.0265,49.1481,55600.0
2014-10-08 14:10:00,76.8,76.84,76.76,76.76,28000.0,49.1481,49.1737,49.1225,49.1225,28000.0
2014-10-08 14:15:00,76.76,76.78,76.66,76.77,34800.0,49.1225,49.1353,49.0585,49.1289,34800.0
2014-10-08 14:20:00,76.79,76.85,76.76,76.78,25300.0,49.1417,49.1801,49.1225,49.1353,25300.0
2014-10-08 14:25:00,76.77,76.79,76.71,76.73,20000.0,49.1289,49.1417,49.0905,49.1033,20000.0
2014-10-08 14:30:00,76.75,76.79,76.7,76.76,33800.0,49.1161,49.1417,49.0841,49.1225,33800.0
2014-10-08 14:35:00,76.77,76.89,76.77,76.82,23300.0,49.1289,49.2057,49.1289,49.1609,23300.0
2014-10-08 14:40:00,76.82,76.89,76.77,76.77,20700.0,49.1609,49.2057,49.1289,49.1289,20700.0
2014-10-08 14:45:00,76.78,76.79,76.69,76.69,25600.0,49.1353,49.1417,49.0777,49.0777,25600.0
2014-10-08 14:50:00,76.71,76.72,76.59,76.63,23700.0,49.0905,49.0969,49.0137,49.0393,23700.0
2014-10-08 14:55:00,76.61,76.67,76.58,76.66,17400.0,49.0265,49.0649,49.0073,49.0585,17400.0
2014-10-08 15:00:00,76.67,76.7,76.66,76.66,29000.0,49.0649,49.0841,49.0585,49.0585,29000.0
2014-10-08 15:05:00,76.66,76.69,76.63,76.63,30500.0,49.0585,49.0777,49.0393,49.0393,30500.0
2014-10-08 15:10:00,76.64,76.67,76.62,76.66,43300.0,49.0457,49.0649,49.0329,49.0585,43300.0
2014-10-08 15:15:00,76.67,76.7,76.64,76.64,19700.0,49.0649,49.0841,49.0457,49.0457,19700.0
2014-10-08 15:20:00,76.64,76.76,76.63,76.74,54700.0,49.0457,49.1225,49.0393,49.1097,54700.0
2014-10-08 15:25:00,76.74,76.85,76.74,76.85,101900.0,49.1097,49.1801,49.1097,49.1801,101900.0
2014-10-08 15:30:00,76.85,76.9,76.82,76.89,50600.0,49.1801,49.2121,49.1609,49.2057,50600.0
2014-10-08 15:35:00,76.89,76.97,76.85,76.95,75200.0,49.2057,49.2569,49.1801,49.2441,75200.0
2014-10-08 15:40:00,76.96,77.11,76.95,77.02,105300.0,49.2505,49.3465,49.2441,49.2889,105300.0
2014-10-08 15:45:00,77.03,77.08,77.0,77.08,108300.0,49.2953,49.3273,49.2761,49.3273,108300.0
2014-10-08 15:50:00,77.07,77.09,76.99,77.02,110800.0,49.3209,49.3337,49.2697,49.2889,110800.0
2014-10-08 15:55:00,77.02,77.08,77.01,77.04,232600.0,49.2889,49.3273,49.2825,49.3017,232600.0
2014-10-09 09:30:00,77.0,77.05,76.82,77.05,85300.0,49.2761,49.3081,49.1609,49.3081,85300.0
2014-10-09 09:35:00,77.05,77.44,76.97,77.41,38100.0,49.3081,49.5577,49.2569,49.5385,38100.0
2014-10-09 09:40:00,77.39,77.4,77.05,77.19,27200.0,49.5257,49.5321,49.3081,49.3977,27200.0
2014-10-09 09:45:00,77.19,77.47,77.17,77.44,27800.0,49.3977,49.5769,49.3849,49.5577,27800.0
2014-10-09 09:50:00,77.42,77.5,77.31,77.48,59900.0,49.5449,49.5961,49.4745,49.5833,59900.0
2014-10-09 09:55:00,77.47,77.49,77.33,77.35,22100.0,49.5769,49.5897,49.4873,49.5001,22100.0
2014-10-09 10:00:00,77.35,77.41,77.31,77.38,22400.0,49.5001,49.5385,49.4745,49.5193,22400.0
2014-10-09 10:05:00,77.37,77.46,77.31,77.46,28400.0,49.5129,49.5705,49.4745,49.5705,28400.0
2014-10-09 10:10:00,77.45,77.6,77.43,77.6,34200.0,49.5641,49.6601,49.5513,49.6601,34200.0
2014-10-09 10:15:00,77.56,77.66,77.56,77.62,18300.0,49.6345,49.6985,49.6345,49.6729,18300.0
2014-10-09 10:20:00,77.64,77.65,77.47,77.51,30800.0,49.6857,49.6921,49.5769,49.6025,30800.0
2014-10-09 10:25:00,77.52,77.57,77.44,77.47,26100.0,49.6089,49.6409,49.5577,49.5769,26100.0
2014-10-09 10:30:00,77.46,77.47,77.28,77.33,35700.0,49.5705,49.5769,49.4553,49.4873,35700.0
2014-10-09 10:35:00,77.34,77.34,77.23,77.24,22300.0,49.4937,49.4937,49.4233,49.4297,22300.0
2014-10-09 10:40:00,77.26,77.26,77.16,77.17,19400.0,49.4425,49.4425,49.3785,49.3849,19400.0
2014-10-09 10:45:00,77.17,77.18,76.99,77.11,48500.0,49.3849,49.3913,49.2697,49.3465,48500.0
2014-10-09 10:50:00,77.11,77.13,77.05,77.12,14200.0,49.3465,49.3593,49.3081,49.3529,14200.0
2014-10-09 10:55:00,77.14,77.23,77.12,77.23,28500.0,49.3657,49.4233,49.3529,49.4233,28500.0
2014-10-09 11:00:00,77.24,77.25,77.18,77.21,41800.0,49.4297,49.4361,49.3913,49.4105,41800.0
2014-10-09 11:05:00,77.22,77.22,77.14,77.2,42500.0,49.4169,49.4169,49.3657,49.4041,42500.0
2014-10-09 11:10:00,77.18,77.23,77.17,77.21,40100.0,49.3913,49.4233,49.3849,49.4105,40100.0
2014-10-09 11:15:00,77.2,77.23,77.17,77.17,52700.0,49.4041,49.4233,49.3849,49.3849,52700.0
2014-10-09 11:20:00,77.17,77.18,76.88,76.94,67600.0,49.3849,49.3913,49.1993,49.2377,67600.0
2014-10-09 11:25:00,76.94,77.13,76.92,77.06,34400.0,49.2377,49.3593,49.2249,49.3145,34400.0
2014-10-09 11:30:00,77.07,77.08,76.97,76.97,55200.0,49.3209,49.3273,49.2569,49.2569,55200.0
2014-10-09 11:35:00,76.99,77.0,76.84,76.85,25000.0,49.2697,49.2761,49.1737,49.1801,25000.0
2014-10-09 11:40:00,76.87,76.91,76.82,76.9,34900.0,49.1929,49.2185,49.1609,49.2121,34900.0
2014-10-09 11:45:00,76.91,76.96,76.87,76.94,15600.0,49.2185,49.2505,49.1929,49.2377,15600.0
2014-10-09 11:50:00,76.94,76.95,76.76,76.81,27200.0,49.2377,49.2441,49.1225,49.1545,27200.0
2014-10-09 11:55:00,76.79,76.83,76.74,76.83,25500.0,49.1417,49.1673,49.1097,49.1673,25500.0
2014-10-09 12:00:00,76.81,76.83,76.75,76.83,19900.0,49.1545,49.1673,49.1161,49.1673,19900.0
2014-10-09 12:05:00,76.83,76.84,76.64,76.65,24200.0,49.1673,49.1737,49.0457,49.0521,24200.0
2014-10-09 12:10:00,76.64,76.66,76.61,76.63,16900.0,49.0457,49.0585,49.0265,49.0393,16900.0
2014-10-09 12:15:00,76.63,76.73,76.63,76.7,17200.0,49.0393,49.1033,49.0393,49.0841,17200.0
2014-10-09 12:20:00,76.7,76.76,76.62,76.64,18300.0,49.0841,49.1225,49.0329,49.0457,18300.0
2014-10-09 12:25:00,76.65,76.67,76.54,76.6,14600.0,49.0521,49.0649,48.9817,49.0201,14600.0
2014-10-09 12:30:00,76.6,76.63,76.53,76.63,17700.0,49.0201,49.0393,48.9753,49.0393,17700.0
2014-10-09 12:35:00,76.63,76.64,76.55,76.55,16100.0,49.0393,49.0457,48.9881,48.9881,16100.0
2014-10-09 12:40:00,76.55,76.61,76.53,76.59,17100.0,48.9881,49.0265,48.9753,49.0137,17100.0
2014-10-09 12:45:00,76.62,76.73,76.59,76.7,15100.0,49.0329,49.1033,49.0137,49.0841,15100.0
2014-10-09 12:50:00,76.7,76.7,76.64,76.64,12100.0,49.0841,49.0841,49.0457,49.0457,12100.0
2014-10-09 12:55:00,76.64,76.73,76.63,76.7,19600.0,49.0457,49.1033,49.0393,49.0841,19600.0
2014-10-09 13:00:00,76.71,76.74,76.66,76.67,18000.0,49.0905,49.1097,49.0585,49.0649,18000.0
2014-10-09 13:05:00,76.67,76.68,76.56,76.57,19700.0,49.0649,49.0713,48.9945,49.0009,19700.0
2014-10-09 13:10:00,76.57,76.57,76.44,76.47,28200.0,49.0009,49.0009,48.9177,48.9369,28200.0
2014-10-09 13:15:00,76.48,76.48,76.44,76.47,8800.0,48.9433,48.9433,48.9177,48.9369,8800.0
2014-10-09 13:20:00,76.48,76.59,76.48,76.55,16600.0,48.9433,49.0137,48.9433,48.9881,16600.0
2014-10-09 13:25:00,76.54,76.56,76.5,76.53,17200.0,48.9817,48.9945,48.9561,48.9753,17200.0
2014-10-09 13:30:00,76.55,76.56,76.48,76.56,20200.0,48.9881,48.9945,48.9433,48.9945,20200.0
2014-10-09 13:35:00,76.57,76.74,76.55,76.74,43300.0,49.0009,49.1097,48.9881,49.1097,43300.0
2014-10-09 13:40:00,76.72,76.75,76.64,76.66,17900.0,49.0969,49.1161,49.0457,49.0585,17900.0
2014-10-09 13:45:00,76.66,76.67,76.61,76.65,8200.0,49.0585,49.0649,49.0265,49.0521,8200.0
2014-10-09 13:50:00,76.67,76.67,76.55,76.61,21900.0,49.0649,49.0649,48.9881,49.0265,21900.0
2014-10-09 13:55:00,76.62,76.68,76.6,76.66,16200.0,49.0329,49.0713,49.0201,49.0585,16200.0
2014-10-09 14:00:00,76.66,76.66,76.54,76.54,11900.0,49.0585,49.0585,48.9817,48.9817,11900.0
2014-10-09 14:05:00,76.54,76.55,76.47,76.5,10900.0,48.9817,48.9881,48.9369,48.9561,10900.0
2014-10-09 14:10:00,76.49,76.52,76.46,76.46,19300.0,48.9497,48.9689,48.9305,48.9305,19300.0
2014-10-09 14:15:00,76.48,76.52,76.42,76.5,30800.0,48.9433,48.9689,48.9049,48.9561,30800.0
2014-10-09 14:20:00,76.5,76.53,76.47,76.51,18100.0,48.9561,48.9753,48.9369,48.9625,18100.0
2014-10-09 14:25:00,76.52,76.6,76.52,76.54,26100.0,48.9689,49.0201,48.9689,48.9817,26100.0
2014-10-09 14:30:00,76.53,76.53,76.44,76.49,23000.0,48.9753,48.9753,48.9177,48.9497,23000.0
2014-10-09 14:35:00,76.48,76.55,76.47,76.5,30400.0,48.9433,48.9881,48.9369,48.9561,30400.0
2014-10-09 14:40:00,76.5,76.52,76.46,76.5,31100.0,48.9561,48.9689,48.9305,48.9561,31100.0
2014-10-09 14:45:00,76.5,76.51,76.41,76.42,21400.0,48.9561,48.9625,48.8985,48.9049,21400.0
2014-10-09 14:50:00,76.42,76.48,76.4,76.43,24000.0,48.9049,48.9433,48.8921,48.9113,24000.0
2014-10-09 14:55:00,76.41,76.43,76.34,76.34,44500.0,48.8985,48.9113,48.8537,48.8537,44500.0
2014-10-09 15:00:00,76.35,76.43,76.34,76.43,22100.0,48.8601,48.9113,48.8537,48.9113,22100.0
2014-10-09 15:05:00,76.43,76.45,76.37,76.37,25100.0,48.9113,48.9241,48.8729,48.8729,25100.0
2014-10-09 15:10:00,76.38,76.49,76.35,76.45,36500.0,48.8793,48.9497,48.8601,48.9241,36500.0
2014-10-09 15:15:00,76.44,76.53,76.43,76.5,40300.0,48.9177,48.9753,48.9113,48.9561,40300.0
2014-10-09 15:20:00,76.5,76.5,76.38,76.39,32700.0,48.9561,48.9561,48.8793,48.8857,32700.0
2014-10-09 15:25:00,76.39,76.4,76.33,76.36,38700.0,48.8857,48.8921,48.8473,48.8665,38700.0
2014-10-09 15:30:00,76.35,76.54,76.35,76.53,50400.0,48.8601,48.9817,48.8601,48.9753,50400.0
2014-10-09 15:35:00,76.53,76.58,76.48,76.48,51000.0,48.9753,49.0073,48.9433,48.9433,51000.0
2014-10-09 15:40:00,76.49,76.5,76.37,76.39,42100.0,48.9497,48.9561,48.8729,48.8857,42100.0
2014-10-09 15:45:00,76.38,76.41,76.32,76.35,95500.0,48.8793,48.8985,48.8409,48.8601,95500.0
2014-10-09 15:50:00,76.34,76.4,76.3,76.39,119000.0,48.8537,48.8921,48.8281,48.8857,119000.0
2014-10-09 15:55:00,76.4,76.45,76.37,76.39,210900.0,48.8921,48.9241,48.8729,48.8857,210900.0
2014-10-10 09:30:00,76.75,77.41,76.75,77.35,118000.0,49.1161,49.5385,49.1161,49.5001,118000.0
2014-10-10 09:35:00,77.4,77.45,76.96,77.18,44900.0,49.5321,49.5641,49.2505,49.3913,44900.0
2014-10-10 09:40:00,77.21,77.21,77.0,77.18,23200.0,49.4105,49.4105,49.2761,49.3913,23200.0
2014-10-10 09:45:00,77.18,77.27,77.12,77.24,19800.0,49.3913,49.4489,49.3529,49.4297,19800.0
2014-10-10 09:50:00,77.24,77.31,77.15,77.26,44900.0,49.4297,49.4745,49.3721,49.4425,44900.0
2014-10-10 09:55:00,77.26,77.45,77.26,77.42,28200.0,49.4425,49.5641,49.4425,49.5449,28200.0
2014-10-10 10:00:00,77.42,77.44,77.27,77.3,28900.0,49.5449,49.5577,49.4489,49.4681,28900.0
2014-10-10 10:05:00,77.3,77.36,77.22,77.25,32300.0,49.4681,49.5065,49.4169,49.4361,32300.0
2014-10-10 10:10:00,77.25,77.31,77.15,77.17,26000.0,49.4361,49.4745,49.3721,49.3849,26000.0
2014-10-10 10:15:00,77.14,77.27,77.07,77.27,83700.0,49.3657,49.4489,49.3209,49.4489,83700.0
2014-10-10 10:20:00,77.26,77.51,77.24,77.49,52500.0,49.4425,49.6025,49.4297,49.5897,52500.0
2014-10-10 10:25:00,77.48,77.58,77.45,77.58,61100.0,49.5833,49.6473,49.5641,49.6473,61100.0
2014-10-10 10:30:00,77.58,77.59,77.15,77.22,48600.0,49.6473,49.6537,49.3721,49.4169,48600.0
2014-10-10 10:35:00,77.19,77.2,76.93,76.95,31000.0,49.3977,49.4041,49.2313,49.2441,31000.0
2014-10-10 10:40:00,76.95,77.07,76.94,77.05,27100.0,49.2441,49.3209,49.2377,49.3081,27100.0
2014-10-10 10:45:00,77.06,77.07,76.94,76.96,25700.0,49.3145,49.3209,49.2377,49.2505,25700.0
2014-10-10 10:50:00,76.96,77.12,76.95,77.1,39900.0,49.2505,49.3529,49.2441,49.3401,39900.0
2014-10-10 10:55:00,77.1,77.23,77.09,77.15,57800.0,49.3401,49.4233,49.3337,49.3721,57800.0
2014-10-10 11:00:00,77.17,77.25,77.17,77.18,76600.0,49.3849,49.4361,49.3849,49.3913,76600.0
2014-10-10 11:05:00,77.17,77.22,77.06,77.18,32200.0,49.3849,49.4169,49.3145,49.3913,32200.0
2014-10-10 11:10:00,77.18,77.19,77.06,77.06,23700.0,49.3913,49.3977,49.3145,49.3145,23700.0
2014-10-10 11:15:00,77.06,77.07,76.96,76.96,24700.0,49.3145,49.3209,49.2505,49.2505,24700.0
2014-10-10 11:20:00,76.98,77.01,76.94,76.99,30500.0,49.2633,49.2825,49.2377,49.2697,30500.0
2014-10-10 11:25:00,76.99,77.0,76.86,76.89,46600.0,49.2697,49.2761,49.1865,49.2057,46600.0
2014-10-10 11:30:00,76.88,76.88,76.72,76.79,37400.0,49.1993,49.1993,49.0969,49.1417,37400.0
2014-10-10 11:35:00,76.8,76.92,76.79,76.84,19200.0,49.1481,49.2249,49.1417,49.1737,19200.0
2014-10-10 11:40:00,76.84,76.9,76.79,76.82,27600.0,49.1737,49.2121,49.1417,49.1609,27600.0
2014-10-10 11:45:00,76.82,76.94,76.82,76.93,21700.0,49.1609,49.2377,49.1609,49.2313,21700.0
2014-10-10 11:50:00,76.92,76.96,76.88,76.93,63500.0,49.2249,49.2505,49.1993,49.2313,63500.0
2014-10-10 11:55:00,76.94,77.02,76.91,77.0,32100.0,49.2377,49.2889,49.2185,49.2761,32100.0
2014-10-10 12:00:00,77.01,77.13,76.99,77.12,43900.0,49.2825,49.3593,49.2697,49.3529,43900.0
2014-10-10 12:05:00,77.12,77.13,76.98,77.0,24300.0,49.3529,49.3593,49.2633,49.2761,24300.0
2014-10-10 12:10:00,77.0,77.06,76.98,77.01,23800.0,49.2761,49.3145,49.2633,49.2825,23800.0
2014-10-10 12:15:00,76.99,77.02,76.95,76.98,40800.0,49.2697,49.2889,49.2441,49.2633,40800.0
2014-10-10 12:20:00,76.99,77.09,76.96,77.07,73200.0,49.2697,49.3337,49.2505,49.3209,73200.0
2014-10-10 12:25:00,77.08,77.13,77.07,77.1,22600.0,49.3273,49.3593,49.3209,49.3401,22600.0
2014-10-10 12:30:00,77.1,77.29,77.1,77.28,76000.0,49.3401,49.4617,49.3401,49.4553,76000.0
2014-10-10 12:35:00,77.29,77.31,77.16,77.17,32500.0,49.4617,49.4745,49.3785,49.3849,32500.0
2014-10-10 12:40:00,77.17,77.25,77.17,77.2,16400.0,49.3849,49.4361,49.3849,49.4041,16400.0
2014-10-10 12:45:00,77.21,77.23,77.17,77.22,57900.0,49.4105,49.4233,49.3849,49.4169,57900.0
2014-10-10 12:50:00,77.22,77.25,77.12,77.14,31100.0,49.4169,49.4361,49.3529,49.3657,31100.0
2014-10-10 12:55:00,77.14,77.17,77.09,77.16,10900.0,49.3657,49.3849,49.3337,49.3785,10900.0
2014-10-10 13:00:00,77.15,77.16,77.11,77.11,16100.0,49.3721,49.3785,49.3465,49.3465,16100.0
2014-10-10 13:05:00,77.12,77.23,77.11,77.23,18800.0,49.3529,49.4233,49.3465,49.4233,18800.0
2014-10-10 13:10:00,77.22,77.34,77.19,77.34,27100.0,49.4169,49.4937,49.3977,49.4937,27100.0
2014-10-10 13:15:00,77.33,77.34,77.28,77.3,20700.0,49.4873,49.4937,49.4553,49.4681,20700.0
2014-10-10 13:20:00,77.3,77.32,77.17,77.2,22700.0,49.4681,49.4809,49.3849,49.4041,22700.0
2014-10-10 13:25:00,77.21,77.22,77.16,77.2,13500.0,49.4105,49.4169,49.3785,49.4041,13500.0
2014-10-10 13:30:00,77.18,77.21,77.1,77.12,27600.0,49.3913,49.4105,49.3401,49.3529,27600.0
2014-10-10 13:35:00,77.14,77.21,77.13,77.2,19100.0,49.3657,49.4105,49.3593,49.4041,19100.0
2014-10-10 13:40:00,77.19,77.26,77.19,77.25,11700.0,49.3977,49.4425,49.3977,49.4361,11700.0
2014-10-10 13:45:00,77.26,77.29,77.24,77.27,18200.0,49.4425,49.4617,49.4297,49.4489,18200.0
2014-10-10 13:50:00,77.27,77.32,77.25,77.31,28400.0,49.4489,49.4809,49.4361,49.4745,28400.0
2014-10-10 13:55:00,77.32,77.37,77.32,77.36,29800.0,49.4809,49.5129,49.4809,49.5065,29800.0
2014-10-10 14:00:00,77.37,77.47,77.36,77.46,20800.0,49.5129,49.5769,49.5065,49.5705,20800.0
2014-10-10 14:05:00,77.49,77.49,77.43,77.45,14300.0,49.5897,49.5897,49.5513,49.5641,14300.0
2014-10-10 14:10:00,77.45,77.48,77.4,77.4,19200.0,49.5641,49.5833,49.5321,49.5321,19200.0
2014-10-10 14:15:00,77.39,77.4,77.36,77.36,18300.0,49.5257,49.5321,49.5065,49.5065,18300.0
2014-10-10 14:20:00,77.37,77.37,77.34,77.36,16800.0,49.5129,49.5129,49.4937,49.5065,16800.0
2014-10-10 14:25:00,77.35,77.36,77.28,77.28,24100.0,49.5001,49.5065,49.4553,49.4553,24100.0
2014-10-10 14:30:00,77.28,77.31,77.26,77.27,16500.0,49.4553,49.4745,49.4425,49.4489,16500.0
2014-10-10 14:35:00,77.26,77.26,77.18,77.18,18200.0,49.4425,49.4425,49.3913,49.3913,18200.0
2014-10-10 14:40:00,77.17,77.17,77.09,77.12,17500.0,49.3849,49.3849,49.3337,49.3529,17500.0
2014-10-10 14:45:00,77.11,77.18,77.1,77.16,16900.0,49.3465,49.3913,49.3401,49.3785,16900.0
2014-10-10 14:50:00,77.15,77.21,77.15,77.18,16900.0,49.3721,49.4105,49.3721,49.3913,16900.0
2014-10-10 14:55:00,77.17,77.18,77.12,77.13,20400.0,49.3849,49.3913,49.3529,49.3593,20400.0
2014-10-10 15:00:00,77.14,77.18,77.1,77.1,21500.0,49.3657,49.3913,49.3401,49.3401,21500.0
2014-10-10 15:05:00,77.1,77.12,77.07,77.11,33400.0,49.3401,49.3529,49.3209,49.3465,33400.0
2014-10-10 15:10:00,77.11,77.16,77.07,77.07,35400.0,49.3465,49.3785,49.3209,49.3209,35400.0
2014-10-10 15:15:00,77.07,77.08,76.98,77.02,45200.0,49.3209,49.3273,49.2633,49.2889,45200.0
2014-10-10 15:20:00,77.04,77.06,77.02,77.05,47100.0,49.3017,49.3145,49.2889,49.3081,47100.0
2014-10-10 15:25:00,77.05,77.06,77.0,77.05,54600.0,49.3081,49.3145,49.2761,49.3081,54600.0
2014-10-10 15:30:00,77.05,77.05,76.95,76.95,62600.0,49.3081,49.3081,49.2441,49.2441,62600.0
2014-10-10 15:35:00,76.95,77.01,76.95,76.98,61400.0,49.2441,49.2825,49.2441,49.2633,61400.0
2014-10-10 15:40:00,76.97,76.98,76.95,76.97,63300.0,49.2569,49.2633,49.2441,49.2569,63300.0
2014-10-10 15:45:00,76.97,76.97,76.79,76.81,86400.0,49.2569,49.2569,49.1417,49.1545,86400.0
2014-10-10 15:50:00,76.81,76.86,76.78,76.81,131400.0,49.1545,49.1865,49.1353,49.1545,131400.0
2014-10-10 15:55:00,76.8,76.87,76.75,76.81,239500.0,49.1481,49.1929,49.1161,49.1545,239500.0
2014-10-13 09:30:00,76.7,76.99,76.64,76.99,42400.0,49.0841,49.2697,49.0457,49.2697,42400.0
2014-10-13 09:35:00,76.98,77.21,76.95,77.17,32900.0,49.2633,49.4105,49.2441,49.3849,32900.0
2014-10-13 09:40:00,77.17,77.52,77.14,77.49,35200.0,49.3849,49.6089,49.3657,49.5897,35200.0
2014-10-13 09:45:00,77.48,77.63,77.41,77.58,46600.0,49.5833,49.6793,49.5385,49.6473,46600.0
2014-10-13 09:50:00,77.57,77.87,77.5,77.73,66700.0,49.6409,49.8329,49.5961,49.7433,66700.0
2014-10-13 09:55:00,77.69,77.74,77.5,77.74,47300.0,49.7177,49.7497,49.5961,49.7497,47300.0
2014-10-13 10:00:00,77.69,77.7,77.58,77.66,26900.0,49.7177,49.7241,49.6473,49.6985,26900.0
2014-10-13 10:05:00,77.65,77.77,77.56,77.58,38000.0,49.6921,49.7689,49.6345,49.6473,38000.0
2014-10-13 10:10:00,77.56,77.73,77.5,77.71,21400.0,49.6345,49.7433,49.5961,49.7305,21400.0
2014-10-13 10:15:00,77.7,77.79,77.68,77.74,24300.0,49.7241,49.7817,49.7113,49.7497,24300.0
2014-10-13 10:20:00,77.73,77.86,77.71,77.78,62700.0,49.7433,49.8265,49.7305,49.7753,62700.0
2014-10-13 10:25:00,77.76,77.77,77.66,77.74,45000.0,49.7625,49.7689,49.6985,49.7497,45000.0
2014-10-13 10:30:00,77.74,77.99,77.71,77.98,62200.0,49.7497,49.9097,49.7305,49.9033,62200.0
2014-10-13 10:35:00,77.98,78.0,77.93,77.95,29200.0,49.9033,49.9161,49.8713,49.8841,29200.0
2014-10-13 10:40:00,77.97,78.05,77.77,77.78,71600.0,49.8969,49.9481,49.7689,49.7753,71600.0
2014-10-13 10:45:00,77.78,77.96,77.75,77.9,71100.0,49.7753,49.8905,49.7561,49.8521,71100.0
2014-10-13 10:50:00,77.9,77.9,77.72,77.82,34500.0,49.8521,49.8521,49.7369,49.8009,34500.0
2014-10-13 10:55:00,77.81,77.89,77.75,77.78,47500.0,49.7945,49.8457,49.7561,49.7753,47500.0
2014-10-13 11:00:00,77.77,77.81,77.72,77.77,26000.0,49.7689,49.7945,49.7369,49.7689,26000.0
2014-10-13 11:05:00,77.8,77.84,77.77,77.81,21700.0,49.7881,49.8137,49.7689,49.7945,21700.0
2014-10-13 11:10:00,77.8,77.8,77.73,77.78,36800.0,49.7881,49.7881,49.7433,49.7753,36800.0
2014-10-13 11:15:00,77.78,77.81,77.72,77.77,91100.0,49.7753,49.7945,49.7369,49.7689,91100.0
2014-10-13 11:20:00,77.76,77.93,77.76,77.91,32600.0,49.7625,49.8713,49.7625,49.8585,32600.0
2014-10-13 11:25:00,77.91,77.91,77.77,77.8,33800.0,49.8585,49.8585,49.7689,49.7881,33800.0
2014-10-13 11:30:00,77.79,77.96,77.79,77.84,57600.0,49.7817,49.8905,49.7817,49.8137,57600.0
2014-10-13 11:35:00,77.82,77.85,77.63,77.74,29800.0,49.8009,49.8201,49.6793,49.7497,29800.0
2014-10-13 11:40:00,77.72,77.74,77.59,77.6,13400.0,49.7369,49.7497,49.6537,49.6601,13400.0
2014-10-13 11:45:00,77.62,77.75,77.59,77.73,23200.0,49.6729,49.7561,49.6537,49.7433,23200.0
2014-10-13 11:50:00,77.73,77.81,77.68,77.78,14200.0,49.7433,49.7945,49.7113,49.7753,14200.0
2014-10-13 11:55:00,77.79,77.8,77.74,77.78,13300.0,49.7817,49.7881,49.7497,49.7753,13300.0
2014-10-13 12:00:00,77.78,77.81,77.76,77.79,15300.0,49.7753,49.7945,49.7625,49.7817,15300.0
2014-10-13 12:05:00,77.77,77.82,77.77,77.79,10800.0,49.7689,49.8009,49.7689,49.7817,10800.0
2014-10-13 12:10:00,77.82,77.83,77.72,77.76,32300.0,49.8009,49.8073,49.7369,49.7625,32300.0
2014-10-13 12:15:00,77.76,77.92,77.74,77.92,35000.0,49.7625,49.8649,49.7497,49.8649,35000.0
2014-10-13 12:20:00,77.92,77.98,77.91,77.94,19500.0,49.8649,49.9033,49.8585,49.8777,19500.0
2014-10-13 12:25:00,77.93,78.0,77.9,78.0,41100.0,49.8713,49.9161,49.8521,49.9161,41100.0
2014-10-13 12:30:00,78.0,78.14,78.0,78.11,29400.0,49.9161,50.0056,49.9161,49.9865,29400.0
2014-10-13 12:35:00,78.1,78.16,78.08,78.11,24800.0,49.9801,50.0184,49.9673,49.9865,24800.0
2014-10-13 12:40:00,78.11,78.17,78.04,78.11,21100.0,49.9865,50.0248,49.9417,49.9865,21100.0
2014-10-13 12:45:00,78.12,78.18,78.1,78.13,28800.0,49.9929,50.0312,49.9801,49.9992,28800.0
2014-10-13 12:50:00,78.13,78.13,78.02,78.03,14100.0,49.9992,49.9992,49.9289,49.9353,14100.0
2014-10-13 12:55:00,78.03,78.04,77.97,78.0,13900.0,49.9353,49.9417,49.8969,49.9161,13900.0
2014-10-13 13:00:00,78.01,78.01,77.97,78.01,13000.0,49.9225,49.9225,49.8969,49.9225,13000.0
2014-10-13 13:05:00,77.99,78.0,77.95,77.99,18200.0,49.9097,49.9161,49.8841,49.9097,18200.0
2014-10-13 13:10:00,78.0,78.07,77.96,77.98,20500.0,49.9161,49.9609,49.8905,49.9033,20500.0
2014-10-13 13:15:00,77.99,78.01,77.9,77.98,28000.0,49.9097,49.9225,49.8521,49.9033,28000.0
2014-10-13 13:20:00,77.97,78.05,77.96,78.02,21500.0,49.8969,49.9481,49.8905,49.9289,21500.0
2014-10-13 13:25:00,78.02,78.07,77.95,78.04,29000.0,49.9289,49.9609,49.8841,49.9417,29000.0
2014-10-13 13:30:00,78.04,78.06,77.95,77.95,11500.0,49.9417,49.9545,49.8841,49.8841,11500.0
2014-10-13 13:35:00,77.95,78.09,77.94,78.05,15500.0,49.8841,49.9737,49.8777,49.9481,15500.0
2014-10-13 13:40:00,78.06,78.08,78.04,78.07,10200.0,49.9545,49.9673,49.9417,49.9609,10200.0
2014-10-13 13:45:00,78.07,78.1,78.03,78.03,33500.0,49.9609,49.9801,49.9353,49.9353,33500.0
2014-10-13 13:50:00,78.03,78.06,78.0,78.05,30600.0,49.9353,49.9545,49.9161,49.9481,30600.0
2014-10-13 13:55:00,78.05,78.05,77.99,78.03,32600.0,49.9481,49.9481,49.9097,49.9353,32600.0
2014-10-13 14:00:00,78.04,78.06,77.97,77.97,30400.0,49.9417,49.9545,49.8969,49.8969,30400.0
2014-10-13 14:05:00,77.96,78.08,77.95,78.08,23000.0,49.8905,49.9673,49.8841,49.9673,23000.0
2014-10-13 14:10:00,78.08,78.13,78.08,78.11,32700.0,49.9673,49.9992,49.9673,49.9865,32700.0
2014-10-13 14:15:00,78.11,78.14,78.09,78.11,26500.0,49.9865,50.0056,49.9737,49.9865,26500.0
2014-10-13 14:20:00,78.11,78.15,78.09,78.14,40400.0,49.9865,50.012,49.9737,50.0056,40400.0
2014-10-13 14:25:00,78.13,78.4,78.12,78.4,75300.0,49.9992,50.172,49.9929,50.172,75300.0
2014-10-13 14:30:00,78.4,78.41,78.32,78.33,27000.0,50.172,50.1784,50.1208,50.1272,27000.0
2014-10-13 14:35:00,78.33,78.34,78.29,78.31,30200.0,50.1272,50.1336,50.1016,50.1144,30200.0
2014-10-13 14:40:00,78.31,78.33,78.29,78.31,26100.0,50.1144,50.1272,50.1016,50.1144,26100.0
2014-10-13 14:45:00,78.31,78.31,78.25,78.26,30000.0,50.1144,50.1144,50.076,50.0824,30000.0
2014-10-13 14:50:00,78.25,78.25,78.2,78.22,30100.0,50.076,50.076,50.044,50.0568,30100.0
2014-10-13 14:55:00,78.21,78.22,78.15,78.17,29000.0,50.0504,50.0568,50.012,50.0248,29000.0
2014-10-13 15:00:00,78.17,78.19,78.15,78.15,34600.0,50.0248,50.0376,50.012,50.012,34600.0
2014-10-13 15:05:00,78.15,78.18,78.14,78.17,27000.0,50.012,50.0312,50.0056,50.0248,27000.0
2014-10-13 15:10:00,78.17,78.22,78.11,78.2,23000.0,50.0248,50.0568,49.9865,50.044,23000.0
2014-10-13 15:15:00,78.21,78.21,78.05,78.08,25800.0,50.0504,50.0504,49.9481,49.9673,25800.0
2014-10-13 15:20:00,78.08,78.12,77.95,78.02,33100.0,49.9673,49.9929,49.8841,49.9289,33100.0
2014-10-13 15:25:00,78.02,78.08,78.01,78.05,38100.0,49.9289,49.9673,49.9225,49.9481,38100.0
2014-10-13 15:30:00,78.04,78.05,77.65,77.78,107600.0,49.9417,49.9481,49.6921,49.7753,107600.0
2014-10-13 15:35:00,77.78,77.8,77.61,77.63,77400.0,49.7753,49.7881,49.6665,49.6793,77400.0
2014-10-13 15:40:00,77.64,77.77,77.55,77.56,68000.0,49.6857,49.7689,49.6281,49.6345,68000.0
2014-10-13 15:45:00,77.57,77.63,77.52,77.57,81800.0,49.6409,49.6793,49.6089,49.6409,81800.0
2014-10-13 15:50:00,77.56,77.62,77.42,77.48,113300.0,49.6345,49.6729,49.5449,49.5833,113300.0
2014-10-13 15:55:00,77.48,77.51,77.36,77.41,158500.0,49.5833,49.6025,49.5065,49.5385,158500.0
2014-10-14 09:30:00,77.91,77.96,77.38,77.44,75900.0,49.8585,49.8905,49.5193,49.5577,75900.0
2014-10-14 09:35:00,77.39,77.9,77.39,77.78,76700.0,49.5257,49.8521,49.5257,49.7753,76700.0
2014-10-14 09:40:00,77.78,77.98,77.69,77.93,67200.0,49.7753,49.9033,49.7177,49.8713,67200.0
2014-10-14 09:45:00,77.96,78.06,77.9,78.03,98700.0,49.8905,49.9545,49.8521,49.9353,98700.0
2014-10-14 09:50:00,78.03,78.13,77.98,78.12,62300.0,49.9353,49.9992,49.9033,49.9929,62300.0
2014-10-14 09:55:00,78.12,78.64,78.11,78.63,68200.0,49.9929,50.3256,49.9865,50.3192,68200.0
2014-10-14 10:00:00,78.61,78.75,78.61,78.65,72700.0,50.3064,50.396,50.3064,50.332,72700.0
2014-10-14 10:05:00,78.64,78.88,78.59,78.74,120800.0,50.3256,50.4792,50.2936,50.3896,120800.0
2014-10-14 10:10:00,78.73,78.82,78.66,78.82,157800.0,50.3832,50.4408,50.3384,50.4408,157800.0
2014-10-14 10:15:00,78.82,78.84,78.6,78.72,52700.0,50.4408,50.4536,50.3,50.3768,52700.0
2014-10-14 10:20:00,78.71,78.9,78.71,78.73,41000.0,50.3704,50.492,50.3704,50.3832,41000.0
2014-10-14 10:25:00,78.74,78.92,78.71,78.9,79100.0,50.3896,50.5048,50.3704,50.492,79100.0
2014-10-14 10:30:00,78.92,78.98,78.8,78.84,56200.0,50.5048,50.5432,50.428,50.4536,56200.0
2014-10-14 10:35:00,78.84,78.91,78.8,78.84,32900.0,50.4536,50.4984,50.428,50.4536,32900.0
2014-10-14 10:40:00,78.86,79.17,78.84,79.14,80600.0,50.4664,50.6648,50.4536,50.6456,80600.0
2014-10-14 10:45:00,79.13,79.15,79.02,79.07,51300.0,50.6392,50.652,50.5688,50.6008,51300.0
2014-10-14 10:50:00,79.08,79.25,79.05,79.19,71400.0,50.6072,50.716,50.588,50.6776,71400.0
2014-10-14 10:55:00,79.19,79.29,79.07,79.29,94900.0,50.6776,50.7416,50.6008,50.7416,94900.0
2014-10-14 11:00:00,79.29,79.4,79.29,79.33,64300.0,50.7416,50.812,50.7416,50.7672,64300.0
2014-10-14 11:05:00,79.33,79.52,79.33,79.47,58400.0,50.7672,50.8888,50.7672,50.8568,58400.0
2014-10-14 11:10:00,79.48,79.67,79.48,79.64,64300.0,50.8632,50.9848,50.8632,50.9656,64300.0
2014-10-14 11:15:00,79.65,79.78,79.65,79.75,58100.0,50.972,51.0552,50.972,51.036,58100.0
2014-10-14 11:20:00,79.74,79.81,79.64,79.69,81400.0,51.0296,51.0744,50.9656,50.9976,81400.0
2014-10-14 11:25:00,79.68,79.7,79.38,79.4,77500.0,50.9912,51.004,50.7992,50.812,77500.0
2014-10-14 11:30:00,79.41,79.43,79.13,79.18,108300.0,50.8184,50.8312,50.6392,50.6712,108300.0
2014-10-14 11:35:00,79.18,79.22,78.99,79.0,123600.0,50.6712,50.6968,50.5496,50.556,123600.0
2014-10-14 11:40:00,79.01,79.15,78.98,79.15,46300.0,50.5624,50.652,50.5432,50.652,46300.0
2014-10-14 11:45:00,79.15,79.2,79.05,79.2,39600.0,50.652,50.684,50.588,50.684,39600.0
2014-10-14 11:50:00,79.2,79.25,79.16,79.24,114900.0,50.684,50.716,50.6584,50.7096,114900.0
2014-10-14 11:55:00,79.24,79.25,79.09,79.11,77300.0,50.7096,50.716,50.6136,50.6264,77300.0
2014-10-14 12:00:00,79.13,79.29,79.12,79.27,36700.0,50.6392,50.7416,50.6328,50.7288,36700.0
2014-10-14 12:05:00,79.25,79.4,79.24,79.31,93400.0,50.716,50.812,50.7096,50.7544,93400.0
2014-10-14 12:10:00,79.29,79.32,79.22,79.23,29800.0,50.7416,50.7608,50.6968,50.7032,29800.0
2014-10-14 12:15:00,79.23,79.24,79.07,79.1,22300.0,50.7032,50.7096,50.6008,50.62,22300.0
2014-10-14 12:20:00,79.08,79.15,79.01,79.1,27500.0,50.6072,50.652,50.5624,50.62,27500.0
2014-10-14 12:25:00,79.11,79.12,78.9,78.91,33900.0,50.6264,50.6328,50.492,50.4984,33900.0
2014-10-14 12:30:00,78.91,78.94,78.83,78.85,24800.0,50.4984,50.5176,50.4472,50.46,24800.0
2014-10-14 12:35:00,78.85,78.92,78.73,78.92,38200.0,50.46,50.5048,50.3832,50.5048,38200.0
2014-10-14 12:40:00,78.9,79.07,78.9,79.03,20100.0,50.492,50.6008,50.492,50.5752,20100.0
2014-10-14 12:45:00,79.01,79.12,79.0,79.06,16200.0,50.5624,50.6328,50.556,50.5944,16200.0
2014-10-14 12:50:00,79.06,79.06,78.88,78.88,23600.0,50.5944,50.5944,50.4792,50.4792,23600.0
2014-10-14 12:55:00,78.86,78.89,78.77,78.87,26200.0,50.4664,50.4856,50.4088,50.4728,26200.0
2014-10-14 13:00:00,78.86,78.94,78.85,78.93,14900.0,50.4664,50.5176,50.46,50.5112,14900.0
2014-10-14 13:05:00,78.94,79.01,78.86,78.86,18800.0,50.5176,50.5624,50.4664,50.4664,18800.0
2014-10-14 13:10:00,78.85,78.87,78.72,78.76,20000.0,50.46,50.4728,50.3768,50.4024,20000.0
2014-10-14 13:15:00,78.76,78.92,78.76,78.92,29600.0,50.4024,50.5048,50.4024,50.5048,29600.0
2014-10-14 13:20:00,78.91,78.91,78.81,78.83,24900.0,50.4984,50.4984,50.4344,50.4472,24900.0
2014-10-14 13:25:00,78.84,78.93,78.81,78.91,26200.0,50.4536,50.5112,50.4344,50.4984,26200.0
2014-10-14 13:30:00,78.9,78.91,78.81,78.82,158700.0,50.492,50.4984,50.4344,50.4408,158700.0
2014-10-14 13:35:00,78.82,78.85,78.78,78.84,121200.0,50.4408,50.46,50.4152,50.4536,121200.0
2014-10-14 13:40:00,78.85,78.9,78.84,78.84,27200.0,50.46,50.492,50.4536,50.4536,27200.0
2014-10-14 13:45:00,78.84,78.92,78.81,78.92,35800.0,50.4536,50.5048,50.4344,50.5048,35800.0
2014-10-14 13:50:00,78.92,79.0,78.9,78.94,33900.0,50.5048,50.556,50.492,50.5176,33900.0
2014-10-14 13:55:00,78.95,78.99,78.88,78.99,35800.0,50.524,50.5496,50.4792,50.5496,35800.0
2014-10-14 14:00:00,78.98,79.11,78.98,79.1,46000.0,50.5432,50.6264,50.5432,50.62,46000.0
2014-10-14 14:05:00,79.08,79.08,78.86,78.87,26600.0,50.6072,50.6072,50.4664,50.4728,26600.0
2014-10-14 14:10:00,78.87,78.96,78.84,78.96,16900.0,50.4728,50.5304,50.4536,50.5304,16900.0
2014-10-14 14:15:00,78.94,78.94,78.81,78.85,129600.0,50.5176,50.5176,50.4344,50.46,129600.0
2014-10-14 14:20:00,78.83,78.87,78.7,78.71,32300.0,50.4472,50.4728,50.364,50.3704,32300.0
2014-10-14 14:25:00,78.7,78.83,78.67,78.82,16400.0,50.364,50.4472,50.3448,50.4408,16400.0
2014-10-14 14:30:00,78.83,78.94,78.81,78.9,58900.0,50.4472,50.5176,50.4344,50.492,58900.0
2014-10-14 14:35:00,78.92,79.17,78.87,79.1,86600.0,50.5048,50.6648,50.4728,50.62,86600.0
2014-10-14 14:40:00,79.12,79.14,78.91,78.96,71500.0,50.6328,50.6456,50.4984,50.5304,71500.0
2014-10-14 14:45:00,78.96,79.0,78.92,78.98,50300.0,50.5304,50.556,50.5048,50.5432,50300.0
2014-10-14 14:50:00,78.98,79.0,78.76,78.77,59500.0,50.5432,50.556,50.4024,50.4088,59500.0
2014-10-14 14:55:00,78.77,78.85,78.69,78.7,55800.0,50.4088,50.46,50.3576,50.364,55800.0
2014-10-14 15:00:00,78.71,78.81,78.63,78.72,70300.0,50.3704,50.4344,50.3192,50.3768,70300.0
2014-10-14 15:05:00,78.72,78.75,78.66,78.75,72100.0,50.3768,50.396,50.3384,50.396,72100.0
2014-10-14 15:10:00,78.75,78.82,78.63,78.63,54300.0,50.396,50.4408,50.3192,50.3192,54300.0
2014-10-14 15:15:00,78.63,78.72,78.63,78.64,69400.0,50.3192,50.3768,50.3192,50.3256,69400.0
2014-10-14 15:20:00,78.64,78.65,78.46,78.6,97300.0,50.3256,50.332,50.2104,50.3,97300.0
2014-10-14 15:25:00,78.58,78.79,78.47,78.75,56000.0,50.2872,50.4216,50.2168,50.396,56000.0
2014-10-14 15:30:00,78.74,78.76,78.62,78.74,62500.0,50.3896,50.4024,50.3128,50.3896,62500.0
2014-10-14 15:35:00,78.74,78.92,78.72,78.92,63300.0,50.3896,50.5048,50.3768,50.5048,63300.0
2014-10-14 15:40:00,78.91,79.04,78.91,79.01,90000.0,50.4984,50.5816,50.4984,50.5624,90000.0
2014-10-14 15:45:00,79.01,79.03,78.87,78.92,182200.0,50.5624,50.5752,50.4728,50.5048,182200.0
2014-10-14 15:50:00,78.93,79.01,78.88,78.88,116400.0,50.5112,50.5624,50.4792,50.4792,116400.0
2014-10-14 15:55:00,78.88,78.9,78.79,78.87,173700.0,50.4792,50.492,50.4216,50.4728,173700.0
2014-10-15 09:30:00,78.44,79.17,78.43,79.12,161700.0,50.1976,50.6648,50.1912,50.6328,161700.0
2014-10-15 09:35:00,79.14,79.32,79.0,79.15,93800.0,50.6456,50.7608,50.556,50.652,93800.0
2014-10-15 09:40:00,79.17,79.3,78.97,79.1,97100.0,50.6648,50.748,50.5368,50.62,97100.0
2014-10-15 09:45:00,79.1,79.18,78.82,78.89,138900.0,50.62,50.6712,50.4408,50.4856,138900.0
2014-10-15 09:50:00,78.91,79.46,78.9,79.36,138200.0,50.4984,50.8504,50.492,50.7864,138200.0
2014-10-15 09:55:00,79.4,79.45,79.05,79.05,40600.0,50.812,50.844,50.588,50.588,40600.0
2014-10-15 10:00:00,79.06,79.25,78.92,79.16,85800.0,50.5944,50.716,50.5048,50.6584,85800.0
2014-10-15 10:05:00,79.19,79.35,79.17,79.25,68100.0,50.6776,50.78,50.6648,50.716,68100.0
2014-10-15 10:10:00,79.25,79.64,79.22,79.46,90300.0,50.716,50.9656,50.6968,50.8504,90300.0
2014-10-15 10:15:00,79.47,79.5,79.12,79.15,48200.0,50.8568,50.876,50.6328,50.652,48200.0
2014-10-15 10:20:00,79.13,79.23,78.94,79.21,70400.0,50.6392,50.7032,50.5176,50.6904,70400.0
2014-10-15 10:25:00,79.22,79.23,78.98,78.98,41300.0,50.6968,50.7032,50.5432,50.5432,41300.0
2014-10-15 10:30:00,78.95,79.01,78.72,78.78,65700.0,50.524,50.5624,50.3768,50.4152,65700.0
2014-10-15 10:35:00,78.79,78.88,78.74,78.81,34700.0,50.4216,50.4792,50.3896,50.4344,34700.0
2014-10-15 10:40:00,78.82,78.89,78.63,78.66,57000.0,50.4408,50.4856,50.3192,50.3384,57000.0
2014-10-15 10:45:00,78.66,78.66,78.38,78.51,43800.0,50.3384,50.3384,50.1592,50.2424,43800.0
2014-10-15 10:50:00,78.52,78.61,78.43,78.46,28600.0,50.2488,50.3064,50.1912,50.2104,28600.0
2014-10-15 10:55:00,78.44,78.57,78.23,78.5,35300.0,50.1976,50.2808,50.0632,50.236,35300.0
2014-10-15 11:00:00,78.51,78.76,78.48,78.7,61400.0,50.2424,50.4024,50.2232,50.364,61400.0
2014-10-15 11:05:00,78.71,78.78,78.66,78.74,26200.0,50.3704,50.4152,50.3384,50.3896,26200.0
2014-10-15 11:10:00,78.72,78.73,78.55,78.56,42300.0,50.3768,50.3832,50.268,50.2744,42300.0
2014-10-15 11:15:00,78.56,78.75,78.56,78.75,64400.0,50.2744,50.396,50.2744,50.396,64400.0
2014-10-15 11:20:00,78.72,78.73,78.61,78.69,61200.0,50.3768,50.3832,50.3064,50.3576,61200.0
2014-10-15 11:25:00,78.69,78.76,78.65,78.68,65800.0,50.3576,50.4024,50.332,50.3512,65800.0
2014-10-15 11:30:00,78.69,78.8,78.57,78.65,148600.0,50.3576,50.428,50.2808,50.332,148600.0
2014-10-15 11:35:00,78.64,78.71,78.58,78.6,113700.0,50.3256,50.3704,50.2872,50.3,113700.0
2014-10-15 11:40:00,78.59,78.59,78.35,78.35,45800.0,50.2936,50.2936,50.14,50.14,45800.0
2014-10-15 11:45:00,78.36,78.36,78.11,78.15,30300.0,50.1464,50.1464,49.9865,50.012,30300.0
2014-10-15 11:50:00,78.14,78.35,78.1,78.33,23800.0,50.0056,50.14,49.9801,50.1272,23800.0
2014-10-15 11:55:00,78.35,78.37,78.14,78.19,86500.0,50.14,50.1528,50.0056,50.0376,86500.0
2014-10-15 12:00:00,78.19,78.3,78.06,78.15,31900.0,50.0376,50.108,49.9545,50.012,31900.0
2014-10-15 12:05:00,78.13,78.27,78.12,78.19,16200.0,49.9992,50.0888,49.9929,50.0376,16200.0
2014-10-15 12:10:00,78.2,78.3,78.0,78.02,27000.0,50.044,50.108,49.9161,49.9289,27000.0
2014-10-15 12:15:00,78.02,78.07,77.89,77.96,30600.0,49.9289,49.9609,49.8457,49.8905,30600.0
2014-10-15 12:20:00,77.97,78.17,77.96,78.12,30600.0,49.8969,50.0248,49.8905,49.9929,30600.0
2014-10-15 12:25:00,78.13,78.16,78.08,78.13,33400.0,49.9992,50.0184,49.9673,49.9992,33400.0
2014-10-15 12:30:00,78.14,78.51,78.12,78.45,83000.0,50.0056,50.2424,49.9929,50.204,83000.0
2014-10-15 12:35:00,78.43,78.5,78.32,78.37,80100.0,50.1912,50.236,50.1208,50.1528,80100.0
2014-10-15 12:40:00,78.39,78.45,78.27,78.27,31100.0,50.1656,50.204,50.0888,50.0888,31100.0
2014-10-15 12:45:00,78.28,78.31,78.24,78.3,36600.0,50.0952,50.1144,50.0696,50.108,36600.0
2014-10-15 12:50:00,78.29,78.34,78.12,78.34,189000.0,50.1016,50.1336,49.9929,50.1336,189000.0
2014-10-15 12:55:00,78.35,78.38,78.25,78.32,125600.0,50.14,50.1592,50.076,50.1208,125600.0
2014-10-15 13:00:00,78.32,78.39,78.31,78.36,49100.0,50.1208,50.1656,50.1144,50.1464,49100.0
2014-10-15 13:05:00,78.36,78.44,78.23,78.44,39900.0,50.1464,50.1976,50.0632,50.1976,39900.0
2014-10-15 13:10:00,78.45,78.47,78.09,78.09,43400.0,50.204,50.2168,49.9737,49.9737,43400.0
2014-10-15 13:15:00,78.1,78.13,77.83,77.85,96000.0,49.9801,49.9992,49.8073,49.8201,96000.0
2014-10-15 13:20:00,77.86,77.86,77.44,77.62,178100.0,49.8265,49.8265,49.5577,49.6729,178100.0
2014-10-15 13:25:00,77.62,77.7,77.58,77.68,90100.0,49.6729,49.7241,49.6473,49.7113,90100.0
2014-10-15 13:30:00,77.67,77.94,77.67,77.86,40100.0,49.7049,49.8777,49.7049,49.8265,40100.0
2014-10-15 13:35:00,77.84,77.94,77.75,77.94,102000.0,49.8137,49.8777,49.7561,49.8777,102000.0
2014-10-15 13:40:00,77.93,77.97,77.81,77.9,55100.0,49.8713,49.8969,49.7945,49.8521,55100.0
2014-10-15 13:45:00,77.9,78.1,77.89,78.04,43300.0,49.8521,49.9801,49.8457,49.9417,43300.0
2014-10-15 13:50:00,78.05,78.13,77.99,78.02,29700.0,49.9481,49.9992,49.9097,49.9289,29700.0
2014-10-15 13:55:00,78.0,78.03,77.82,77.84,32800.0,49.9161,49.9353,49.8009,49.8137,32800.0
2014-10-15 14:00:00,77.84,77.88,77.72,77.8,59800.0,49.8137,49.8393,49.7369,49.7881,59800.0
2014-10-15 14:05:00,77.78,77.95,77.73,77.9,64200.0,49.7753,49.8841,49.7433,49.8521,64200.0
2014-10-15 14:10:00,77.91,78.29,77.91,78.28,57500.0,49.8585,50.1016,49.8585,50.0952,57500.0
2014-10-15 14:15:00,78.3,78.49,78.28,78.44,39500.0,50.108,50.2296,50.0952,50.1976,39500.0
2014-10-15 14:20:00,78.44,78.62,78.43,78.57,148000.0,50.1976,50.3128,50.1912,50.2808,148000.0
2014-10-15 14:25:00,78.57,78.58,78.23,78.25,55300.0,50.2808,50.2872,50.0632,50.076,55300.0
2014-10-15 14:30:00,78.25,78.45,78.2,78.38,41000.0,50.076,50.204,50.044,50.1592,41000.0
2014-10-15 14:35:00,78.4,78.58,78.4,78.58,40400.0,50.172,50.2872,50.172,50.2872,40400.0
2014-10-15 14:40:00,78.59,78.64,78.43,78.45,49000.0,50.2936,50.3256,50.1912,50.204,49000.0
2014-10-15 14:45:00,78.45,78.53,78.41,78.51,44800.0,50.204,50.2552,50.1784,50.2424,44800.0
2014-10-15 14:50:00,78.51,78.67,78.47,78.62,54300.0,50.2424,50.3448,50.2168,50.3128,54300.0
2014-10-15 14:55:00,78.6,78.67,78.44,78.66,48400.0,50.3,50.3448,50.1976,50.3384,48400.0
2014-10-15 15:00:00,78.66,78.66,78.48,78.5,58800.0,50.3384,50.3384,50.2232,50.236,58800.0
2014-10-15 15:05:00,78.48,78.73,78.4,78.72,48000.0,50.2232,50.3832,50.172,50.3768,48000.0
2014-10-15 15:10:00,78.7,78.87,78.58,78.58,54600.0,50.364,50.4728,50.2872,50.2872,54600.0
2014-10-15 15:15:00,78.59,78.59,78.28,78.39,68600.0,50.2936,50.2936,50.0952,50.1656,68600.0
2014-10-15 15:20:00,78.41,78.53,78.24,78.39,51200.0,50.1784,50.2552,50.0696,50.1656,51200.0
2014-10-15 15:25:00,78.37,78.74,78.36,78.73,60400.0,50.1528,50.3896,50.1464,50.3832,60400.0
2014-10-15 15:30:00,78.73,78.85,78.56,78.64,72900.0,50.3832,50.46,50.2744,50.3256,72900.0
2014-10-15 15:35:00,78.65,78.9,78.59,78.83,67400.0,50.332,50.492,50.2936,50.4472,67400.0
2014-10-15 15:40:00,78.84,78.95,78.69,78.79,71400.0,50.4536,50.524,50.3576,50.4216,71400.0
2014-10-15 15:45:00,78.8,78.89,78.64,78.69,113500.0,50.428,50.4856,50.3256,50.3576,113500.0
2014-10-15 15:50:00,78.69,78.79,78.64,78.78,108300.0,50.3576,50.4216,50.3256,50.4152,108300.0
2014-10-15 15:55:00,78.78,78.92,78.78,78.9,280500.0,50.4152,50.5048,50.4152,50.492,280500.0
2014-10-16 09:30:00,78.01,78.28,77.89,78.16,62100.0,49.9225,50.0952,49.8457,50.0184,62100.0
2014-10-16 09:35:00,78.18,78.51,77.99,78.51,35100.0,50.0312,50.2424,49.9097,50.2424,35100.0
2014-10-16 09:40:00,78.49,78.49,77.92,77.94,54500.0,50.2296,50.2296,49.8649,49.8777,54500.0
2014-10-16 09:45:00,77.92,78.08,77.82,78.07,68600.0,49.8649,49.9673,49.8009,49.9609,68600.0
2014-10-16 09:50:00,78.1,78.21,77.97,78.01,109300.0,49.9801,50.0504,49.8969,49.9225,109300.0
2014-10-16 09:55:00,77.96,77.99,77.78,77.92,91600.0,49.8905,49.9097,49.7753,49.8649,91600.0
2014-10-16 10:00:00,77.94,78.16,77.81,77.83,55000.0,49.8777,50.0184,49.7945,49.8073,55000.0
2014-10-16 10:05:00,77.86,77.89,77.62,77.64,183900.0,49.8265,49.8457,49.6729,49.6857,183900.0
2014-10-16 10:10:00,77.66,77.84,77.4,77.42,115500.0,49.6985,49.8137,49.5321,49.5449,115500.0
2014-10-16 10:15:00,77.42,77.42,77.04,77.19,149300.0,49.5449,49.5449,49.3017,49.3977,149300.0
2014-10-16 10:20:00,77.19,78.38,77.14,78.0,134800.0,49.3977,50.1592,49.3657,49.9161,134800.0
2014-10-16 10:25:00,78.0,78.04,77.58,77.88,48200.0,49.9161,49.9417,49.6473,49.8393,48200.0
2014-10-16 10:30:00,77.9,78.01,77.82,77.98,23600.0,49.8521,49.9225,49.8009,49.9033,23600.0
2014-10-16 10:35:00,77.97,78.05,77.85,77.99,47100.0,49.8969,49.9481,49.8201,49.9097,47100.0
2014-10-16 10:40:00,78.0,78.02,77.8,77.85,41800.0,49.9161,49.9289,49.7881,49.8201,41800.0
2014-10-16 10:45:00,77.85,78.01,77.81,77.84,113900.0,49.8201,49.9225,49.7945,49.8137,113900.0
2014-10-16 10:50:00,77.86,77.86,77.55,77.55,73200.0,49.8265,49.8265,49.6281,49.6281,73200.0
2014-10-16 10:55:00,77.56,77.67,77.44,77.46,35900.0,49.6345,49.7049,49.5577,49.5705,35900.0
2014-10-16 11:00:00,77.46,77.79,77.34,77.73,371800.0,49.5705,49.7817,49.4937,49.7433,371800.0
2014-10-16 11:05:00,77.74,77.85,77.61,77.71,86200.0,49.7497,49.8201,49.6665,49.7305,86200.0
2014-10-16 11:10:00,77.56,77.81,77.56,77.79,221100.0,49.6345,49.7945,49.6345,49.7817,221100.0
2014-10-16 11:15:00,77.78,77.9,77.73,77.78,100000.0,49.7753,49.8521,49.7433,49.7753,100000.0
2014-10-16 11:20:00,77.78,78.0,77.72,77.89,93000.0,49.7753,49.9161,49.7369,49.8457,93000.0
2014-10-16 11:25:00,77.88,77.98,77.8,77.96,52100.0,49.8393,49.9033,49.7881,49.8905,52100.0
2014-10-16 11:30:00,77.96,78.06,77.9,77.97,69400.0,49.8905,49.9545,49.8521,49.8969,69400.0
2014-10-16 11:35:00,77.98,78.04,77.85,77.85,47300.0,49.9033,49.9417,49.8201,49.8201,47300.0
2014-10-16 11:40:00,77.84,77.85,77.56,77.69,81200.0,49.8137,49.8201,49.6345,49.7177,81200.0
2014-10-16 11:45:00,77.7,77.74,77.57,77.62,69000.0,49.7241,49.7497,49.6409,49.6729,69000.0
2014-10-16 11:50:00,77.6,77.7,77.59,77.64,29900.0,49.6601,49.7241,49.6537,49.6857,29900.0
2014-10-16 11:55:00,77.62,77.72,77.6,77.66,37100.0,49.6729,49.7369,49.6601,49.6985,37100.0
2014-10-16 12:00:00,77.65,77.66,77.47,77.59,37300.0,49.6921,49.6985,49.5769,49.6537,37300.0
2014-10-16 12:05:00,77.6,77.78,77.57,77.77,18600.0,49.6601,49.7753,49.6409,49.7689,18600.0
2014-10-16 12:10:00,77.77,77.87,77.73,77.84,32500.0,49.7689,49.8329,49.7433,49.8137,32500.0
2014-10-16 12:15:00,77.84,77.84,77.71,77.8,17800.0,49.8137,49.8137,49.7305,49.7881,17800.0
2014-10-16 12:20:00,77.82,77.98,77.74,77.98,37200.0,49.8009,49.9033,49.7497,49.9033,37200.0
2014-10-16 12:25:00,77.98,77.98,77.86,77.89,32800.0,49.9033,49.9033,49.8265,49.8457,32800.0
2014-10-16 12:30:00,77.88,77.93,77.74,77.89,13700.0,49.8393,49.8713,49.7497,49.8457,13700.0
2014-10-16 12:35:00,77.91,77.92,77.75,77.8,24400.0,49.8585,49.8649,49.7561,49.7881,24400.0
2014-10-16 12:40:00,77.81,77.87,77.8,77.82,12000.0,49.7945,49.8329,49.7881,49.8009,12000.0
2014-10-16 12:45:00,77.8,77.82,77.75,77.8,24700.0,49.7881,49.8009,49.7561,49.7881,24700.0
2014-10-16 12:50:00,77.8,77.84,77.77,77.8,20400.0,49.7881,49.8137,49.7689,49.7881,20400.0
2014-10-16 12:55:00,77.8,77.89,77.79,77.85,29500.0,49.7881,49.8457,49.7817,49.8201,29500.0
2014-10-16 13:00:00,77.86,77.91,77.8,77.9,46400.0,49.8265,49.8585,49.7881,49.8521,46400.0
2014-10-16 13:05:00,77.9,77.91,77.81,77.86,37300.0,49.8521,49.8585,49.7945,49.8265,37300.0
2014-10-16 13:10:00,77.85,77.87,77.7,77.78,35800.0,49.8201,49.8329,49.7241,49.7753,35800.0
2014-10-16 13:15:00,77.77,77.87,77.7,77.74,26200.0,49.7689,49.8329,49.7241,49.7497,26200.0
2014-10-16 13:20:00,77.76,77.95,77.71,77.92,36100.0,49.7625,49.8841,49.7305,49.8649,36100.0
2014-10-16 13:25:00,77.9,77.95,77.88,77.93,29200.0,49.8521,49.8841,49.8393,49.8713,29200.0
2014-10-16 13:30:00,77.94,77.95,77.83,77.86,33000.0,49.8777,49.8841,49.8073,49.8265,33000.0
2014-10-16 13:35:00,77.87,77.95,77.85,77.93,42900.0,49.8329,49.8841,49.8201,49.8713,42900.0
2014-10-16 13:40:00,77.91,78.05,77.87,78.01,39500.0,49.8585,49.9481,49.8329,49.9225,39500.0
2014-10-16 13:45:00,78.03,78.08,77.94,77.97,26800.0,49.9353,49.9673,49.8777,49.8969,26800.0
2014-10-16 13:50:00,77.96,77.97,77.81,77.88,57700.0,49.8905,49.8969,49.7945,49.8393,57700.0
2014-10-16 13:55:00,77.89,77.89,77.69,77.72,26800.0,49.8457,49.8457,49.7177,49.7369,26800.0
2014-10-16 14:00:00,77.72,77.89,77.67,77.88,28000.0,49.7369,49.8457,49.7049,49.8393,28000.0
2014-10-16 14:05:00,77.88,77.95,77.84,77.89,29600.0,49.8393,49.8841,49.8137,49.8457,29600.0
2014-10-16 14:10:00,77.91,77.92,77.75,77.78,23200.0,49.8585,49.8649,49.7561,49.7753,23200.0
2014-10-16 14:15:00,77.78,77.84,77.7,77.78,28400.0,49.7753,49.8137,49.7241,49.7753,28400.0
2014-10-16 14:20:00,77.79,77.8,77.65,77.68,33500.0,49.7817,49.7881,49.6921,49.7113,33500.0
2014-10-16 14:25:00,77.7,77.9,77.69,77.89,33500.0,49.7241,49.8521,49.7177,49.8457,33500.0
2014-10-16 14:30:00,77.9,77.95,77.8,77.86,27700.0,49.8521,49.8841,49.7881,49.8265,27700.0
2014-10-16 14:35:00,77.89,77.91,77.82,77.89,18900.0,49.8457,49.8585,49.8009,49.8457,18900.0
2014-10-16 14:40:00,77.88,77.96,77.85,77.94,38000.0,49.8393,49.8905,49.8201,49.8777,38000.0
2014-10-16 14:45:00,77.93,77.97,77.69,77.7,34600.0,49.8713,49.8969,49.7177,49.7241,34600.0
2014-10-16 14:50:00,77.7,77.83,77.68,77.83,23800.0,49.7241,49.8073,49.7113,49.8073,23800.0
2014-10-16 14:55:00,77.83,77.91,77.81,77.85,24100.0,49.8073,49.8585,49.7945,49.8201,24100.0
2014-10-16 15:00:00,77.85,77.89,77.7,77.7,25800.0,49.8201,49.8457,49.7241,49.7241,25800.0
2014-10-16 15:05:00,77.71,77.95,77.71,77.95,31600.0,49.7305,49.8841,49.7305,49.8841,31600.0
2014-10-16 15:10:00,77.94,78.03,77.88,78.01,28100.0,49.8777,49.9353,49.8393,49.9225,28100.0
2014-10-16 15:15:00,78.02,78.14,77.97,77.97,48900.0,49.9289,50.0056,49.8969,49.8969,48900.0
2014-10-16 15:20:00,77.99,78.08,77.94,78.08,30200.0,49.9097,49.9673,49.8777,49.9673,30200.0
2014-10-16 15:25:00,78.07,78.15,78.02,78.15,43000.0,49.9609,50.012,49.9289,50.012,43000.0
2014-10-16 15:30:00,78.14,78.18,77.98,78.17,47600.0,50.0056,50.0312,49.9033,50.0248,47600.0
2014-10-16 15:35:00,78.17,78.22,77.96,77.99,72300.0,50.0248,50.0568,49.8905,49.9097,72300.0
2014-10-16 15:40:00,77.99,78.27,77.99,78.26,48800.0,49.9097,50.0888,49.9097,50.0824,48800.0
2014-10-16 15:45:00,78.27,78.36,78.22,78.25,74900.0,50.0888,50.1464,50.0568,50.076,74900.0
2014-10-16 15:50:00,78.26,78.36,78.19,78.22,103500.0,50.0824,50.1464,50.0376,50.0568,103500.0
2014-10-16 15:55:00,78.23,78.27,78.13,78.17,189700.0,50.0632,50.0888,49.9992,50.0248,189700.0
2014-10-17 09:30:00,78.25,78.29,77.62,77.69,281100.0,50.076,50.1016,49.6729,49.7177,281100.0
2014-10-17 09:35:00,77.68,77.7,77.15,77.23,91900.0,49.7113,49.7241,49.3721,49.4233,91900.0
2014-10-17 09:40:00,77.2,77.34,77.18,77.28,46200.0,49.4041,49.4937,49.3913,49.4553,46200.0
2014-10-17 09:45:00,77.28,77.3,77.05,77.14,59900.0,49.4553,49.4681,49.3081,49.3657,59900.0
2014-10-17 09:50:00,77.12,77.45,77.09,77.45,81000.0,49.3529,49.5641,49.3337,49.5641,81000.0
2014-10-17 09:55:00,77.41,77.56,77.23,77.3,36000.0,49.5385,49.6345,49.4233,49.4681,36000.0
2014-10-17 10:00:00,77.29,77.65,77.26,77.61,35400.0,49.4617,49.6921,49.4425,49.6665,35400.0
2014-10-17 10:05:00,77.63,77.74,77.54,77.54,28900.0,49.6793,49.7497,49.6217,49.6217,28900.0
2014-10-17 10:10:00,77.54,77.57,77.27,77.53,37600.0,49.6217,49.6409,49.4489,49.6153,37600.0
2014-10-17 10:15:00,77.55,77.73,77.54,77.73,24000.0,49.6281,49.7433,49.6217,49.7433,24000.0
2014-10-17 10:20:00,77.74,77.77,77.51,77.54,29700.0,49.7497,49.7689,49.6025,49.6217,29700.0
2014-10-17 10:25:00,77.55,77.71,77.51,77.66,23800.0,49.6281,49.7305,49.6025,49.6985,23800.0
2014-10-17 10:30:00,77.7,77.97,77.69,77.97,25800.0,49.7241,49.8969,49.7177,49.8969,25800.0
2014-10-17 10:35:00,77.96,78.06,77.8,77.83,29900.0,49.8905,49.9545,49.7881,49.8073,29900.0
2014-10-17 10:40:00,77.85,78.03,77.74,77.93,24100.0,49.8201,49.9353,49.7497,49.8713,24100.0
2014-10-17 10:45:00,77.94,77.94,77.84,77.85,20900.0,49.8777,49.8777,49.8137,49.8201,20900.0
2014-10-17 10:50:00,77.87,77.92,77.81,77.87,18600.0,49.8329,49.8649,49.7945,49.8329,18600.0
2014-10-17 10:55:00,77.88,77.92,77.81,77.92,18000.0,49.8393,49.8649,49.7945,49.8649,18000.0
2014-10-17 11:00:00,77.91,77.94,77.83,77.9,58400.0,49.8585,49.8777,49.8073,49.8521,58400.0
2014-10-17 11:05:00,77.91,78.01,77.89,78.0,34200.0,49.8585,49.9225,49.8457,49.9161,34200.0
2014-10-17 11:10:00,77.99,78.26,77.99,78.21,50400.0,49.9097,50.0824,49.9097,50.0504,50400.0
2014-10-17 11:15:00,78.23,78.3,78.16,78.24,29300.0,50.0632,50.108,50.0184,50.0696,29300.0
2014-10-17 11:20:00,78.24,78.25,78.11,78.16,31300.0,50.0696,50.076,49.9865,50.0184,31300.0
2014-10-17 11:25:00,78.16,78.29,78.16,78.24,30200.0,50.0184,50.1016,50.0184,50.0696,30200.0
2014-10-17 11:30:00,78.24,78.32,78.2,78.31,35900.0,50.0696,50.1208,50.044,50.1144,35900.0
2014-10-17 11:35:00,78.32,78.35,78.27,78.32,39100.0,50.1208,50.14,50.0888,50.1208,39100.0
2014-10-17 11:40:00,78.32,78.37,78.27,78.34,18100.0,50.1208,50.1528,50.0888,50.1336,18100.0
2014-10-17 11:45:00,78.34,78.45,78.34,78.42,15300.0,50.1336,50.204,50.1336,50.1848,15300.0
2014-10-17 11:50:00,78.42,78.51,78.42,78.49,25100.0,50.1848,50.2424,50.1848,50.2296,25100.0
2014-10-17 11:55:00,78.49,78.49,78.38,78.41,22200.0,50.2296,50.2296,50.1592,50.1784,22200.0
2014-10-17 12:00:00,78.41,78.42,78.32,78.4,16000.0,50.1784,50.1848,50.1208,50.172,16000.0
2014-10-17 12:05:00,78.4,78.42,78.31,78.31,19600.0,50.172,50.1848,50.1144,50.1144,19600.0
2014-10-17 12:10:00,78.32,78.32,78.21,78.21,17800.0,50.1208,50.1208,50.0504,50.0504,17800.0
2014-10-17 12:15:00,78.21,78.21,78.08,78.09,36900.0,50.0504,50.0504,49.9673,49.9737,36900.0
2014-10-17 12:20:00,78.09,78.19,78.09,78.16,32400.0,49.9737,50.0376,49.9737,50.0184,32400.0
2014-10-17 12:25:00,78.16,78.18,78.14,78.17,24400.0,50.0184,50.0312,50.0056,50.0248,24400.0
2014-10-17 12:30:00,78.17,78.23,78.11,78.2,31200.0,50.0248,50.0632,49.9865,50.044,31200.0
2014-10-17 12:35:00,78.2,78.25,78.18,78.23,29700.0,50.044,50.076,50.0312,50.0632,29700.0
2014-10-17 12:40:00,78.23,78.24,78.06,78.07,33000.0,50.0632,50.0696,49.9545,49.9609,33000.0
2014-10-17 12:45:00,78.06,78.1,78.01,78.03,25100.0,49.9545,49.9801,49.9225,49.9353,25100.0
2014-10-17 12:50:00,78.04,78.04,77.91,77.99,32200.0,49.9417,49.9417,49.8585,49.9097,32200.0
2014-10-17 12:55:00,77.99,78.1,77.99,78.04,38700.0,49.9097,49.9801,49.9097,49.9417,38700.0
2014-10-17 13:00:00,78.04,78.15,78.03,78.15,25800.0,49.9417,50.012,49.9353,50.012,25800.0
2014-10-17 13:05:00,78.14,78.14,78.01,78.03,33300.0,50.0056,50.0056,49.9225,49.9353,33300.0
2014-10-17 13:10:00,78.01,78.04,77.94,78.02,19200.0,49.9225,49.9417,49.8777,49.9289,19200.0
2014-10-17 13:15:00,78.05,78.12,78.03,78.07,32500.0,49.9481,49.9929,49.9353,49.9609,32500.0
2014-10-17 13:20:00,78.07,78.08,77.94,78.01,23600.0,49.9609,49.9673,49.8777,49.9225,23600.0
2014-10-17 13:25:00,78.03,78.09,77.98,77.98,9900.0,49.9353,49.9737,49.9033,49.9033,9900.0
2014-10-17 13:30:00,77.95,78.02,77.91,77.98,23100.0,49.8841,49.9289,49.8585,49.9033,23100.0
2014-10-17 13:35:00,77.96,78.2,77.94,78.2,25800.0,49.8905,50.044,49.8777,50.044,25800.0
2014-10-17 13:40:00,78.2,78.2,78.13,78.13,13500.0,50.044,50.044,49.9992,49.9992,13500.0
2014-10-17 13:45:00,78.11,78.15,78.05,78.08,10100.0,49.9865,50.012,49.9481,49.9673,10100.0
2014-10-17 13:50:00,78.08,78.24,78.07,78.22,17400.0,49.9673,50.0696,49.9609,50.0568,17400.0
2014-10-17 13:55:00,78.21,78.26,78.08,78.17,13400.0,50.0504,50.0824,49.9673,50.0248,13400.0
2014-10-17 14:00:00,78.16,78.18,78.03,78.03,20900.0,50.0184,50.0312,49.9353,49.9353,20900.0
2014-10-17 14:05:00,78.04,78.09,77.9,77.96,30400.0,49.9417,49.9737,49.8521,49.8905,30400.0
2014-10-17 14:10:00,77.96,78.08,77.94,77.97,21200.0,49.8905,49.9673,49.8777,49.8969,21200.0
2014-10-17 14:15:00,77.99,78.03,77.95,77.96,14600.0,49.9097,49.9353,49.8841,49.8905,14600.0
2014-10-17 14:20:00,77.97,78.11,77.92,78.1,23900.0,49.8969,49.9865,49.8649,49.9801,23900.0
2014-10-17 14:25:00,78.12,78.22,78.06,78.22,25000.0,49.9929,50.0568,49.9545,50.0568,25000.0
2014-10-17 14:30:00,78.24,78.25,78.12,78.13,24900.0,50.0696,50.076,49.9929,49.9992,24900.0
2014-10-17 14:35:00,78.14,78.21,78.1,78.13,20200.0,50.0056,50.0504,49.9801,49.9992,20200.0
2014-10-17 14:40:00,78.13,78.31,78.13,78.27,24600.0,49.9992,50.1144,49.9992,50.0888,24600.0
2014-10-17 14:45:00,78.28,78.35,78.2,78.29,26200.0,50.0952,50.14,50.044,50.1016,26200.0
2014-10-17 14:50:00,78.29,78.31,78.16,78.21,20600.0,50.1016,50.1144,50.0184,50.0504,20600.0
2014-10-17 14:55:00,78.2,78.32,78.15,78.32,14600.0,50.044,50.1208,50.012,50.1208,14600.0
2014-10-17 15:00:00,78.31,78.31,78.01,78.1,29300.0,50.1144,50.1144,49.9225,49.9801,29300.0
2014-10-17 15:05:00,78.09,78.29,78.09,78.29,28700.0,49.9737,50.1016,49.9737,50.1016,28700.0
2014-10-17 15:10:00,78.3,78.48,78.29,78.48,35300.0,50.108,50.2232,50.1016,50.2232,35300.0
2014-10-17 15:15:00,78.48,78.49,78.35,78.37,31700.0,50.2232,50.2296,50.14,50.1528,31700.0
2014-10-17 15:20:00,78.36,78.43,78.33,78.39,38900.0,50.1464,50.1912,50.1272,50.1656,38900.0
2014-10-17 15:25:00,78.4,78.42,78.33,78.38,43500.0,50.172,50.1848,50.1272,50.1592,43500.0
2014-10-17 15:30:00,78.36,78.45,78.34,78.35,48000.0,50.1464,50.204,50.1336,50.14,48000.0
2014-10-17 15:35:00,78.35,78.39,78.32,78.36,83800.0,50.14,50.1656,50.1208,50.1464,83800.0
2014-10-17 15:40:00,78.36,78.48,78.35,78.46,56300.0,50.1464,50.2232,50.14,50.2104,56300.0
2014-10-17 15:45:00,78.47,78.57,78.38,78.43,115500.0,50.2168,50.2808,50.1592,50.1912,115500.0
2014-10-17 15:50:00,78.42,78.5,78.39,78.49,73900.0,50.1848,50.236,50.1656,50.2296,73900.0
2014-10-17 15:55:00,78.5,78.59,78.41,78.41,149600.0,50.236,50.2936,50.1784,50.1784,149600.0
2014-10-20 09:30:00,78.57,78.89,78.56,78.85,109900.0,50.2808,50.4856,50.2744,50.46,109900.0
2014-10-20 09:35:00,78.9,78.9,78.58,78.67,22300.0,50.492,50.492,50.2872,50.3448,22300.0
2014-10-20 09:40:00,78.65,78.76,78.61,78.74,25300.0,50.332,50.4024,50.3064,50.3896,25300.0
2014-10-20 09:45:00,78.73,78.99,78.73,78.95,34600.0,50.3832,50.5496,50.3832,50.524,34600.0
2014-10-20 09:50:00,78.97,79.0,78.82,78.83,27400.0,50.5368,50.556,50.4408,50.4472,27400.0
2014-10-20 09:55:00,78.83,78.98,78.71,78.81,30000.0,50.4472,50.5432,50.3704,50.4344,30000.0
2014-10-20 10:00:00,78.85,78.93,78.7,78.72,21600.0,50.46,50.5112,50.364,50.3768,21600.0
2014-10-20 10:05:00,78.73,78.91,78.73,78.76,19000.0,50.3832,50.4984,50.3832,50.4024,19000.0
2014-10-20 10:10:00,78.74,78.86,78.69,78.82,15100.0,50.3896,50.4664,50.3576,50.4408,15100.0
2014-10-20 10:15:00,78.83,78.92,78.74,78.81,22500.0,50.4472,50.5048,50.3896,50.4344,22500.0
2014-10-20 10:20:00,78.81,79.01,78.8,79.0,25200.0,50.4344,50.5624,50.428,50.556,25200.0
2014-10-20 10:25:00,78.97,79.0,78.85,78.93,18300.0,50.5368,50.556,50.46,50.5112,18300.0
2014-10-20 10:30:00,78.94,79.15,78.92,79.09,35300.0,50.5176,50.652,50.5048,50.6136,35300.0
2014-10-20 10:35:00,79.1,79.16,79.06,79.06,20000.0,50.62,50.6584,50.5944,50.5944,20000.0
2014-10-20 10:40:00,79.06,79.16,78.96,79.12,37000.0,50.5944,50.6584,50.5304,50.6328,37000.0
2014-10-20 10:45:00,79.12,79.17,79.02,79.05,41800.0,50.6328,50.6648,50.5688,50.588,41800.0
2014-10-20 10:50:00,79.03,79.05,78.96,79.0,25400.0,50.5752,50.588,50.5304,50.556,25400.0
2014-10-20 10:55:00,78.99,79.04,78.95,79.04,23400.0,50.5496,50.5816,50.524,50.5816,23400.0
2014-10-20 11:00:00,79.04,79.1,78.94,79.08,41300.0,50.5816,50.62,50.5176,50.6072,41300.0
2014-10-20 11:05:00,79.08,79.17,79.06,79.13,23700.0,50.6072,50.6648,50.5944,50.6392,23700.0
2014-10-20 11:10:00,79.14,79.18,79.08,79.17,28200.0,50.6456,50.6712,50.6072,50.6648,28200.0
2014-10-20 11:15:00,79.17,79.2,79.16,79.17,31800.0,50.6648,50.684,50.6584,50.6648,31800.0
2014-10-20 11:20:00,79.16,79.29,79.16,79.22,37600.0,50.6584,50.7416,50.6584,50.6968,37600.0
2014-10-20 11:25:00,79.22,79.26,79.16,79.16,22700.0,50.6968,50.7224,50.6584,50.6584,22700.0
2014-10-20 11:30:00,79.15,79.24,79.09,79.23,29700.0,50.652,50.7096,50.6136,50.7032,29700.0
2014-10-20 11:35:00,79.23,79.29,79.2,79.24,15300.0,50.7032,50.7416,50.684,50.7096,15300.0
2014-10-20 11:40:00,79.23,79.25,79.19,79.2,20500.0,50.7032,50.716,50.6776,50.684,20500.0
2014-10-20 11:45:00,79.2,79.3,79.18,79.29,18900.0,50.684,50.748,50.6712,50.7416,18900.0
2014-10-20 11:50:00,79.3,79.32,79.24,79.28,14200.0,50.748,50.7608,50.7096,50.7352,14200.0
2014-10-20 11:55:00,79.29,79.34,79.25,79.28,12900.0,50.7416,50.7736,50.716,50.7352,12900.0
2014-10-20 12:00:00,79.26,79.26,79.09,79.12,24300.0,50.7224,50.7224,50.6136,50.6328,24300.0
2014-10-20 12:05:00,79.12,79.16,79.1,79.1,9400.0,50.6328,50.6584,50.62,50.62,9400.0
2014-10-20 12:10:00,79.11,79.23,79.1,79.19,10100.0,50.6264,50.7032,50.62,50.6776,10100.0
2014-10-20 12:15:00,79.19,79.19,79.03,79.08,13000.0,50.6776,50.6776,50.5752,50.6072,13000.0
2014-10-20 12:20:00,79.08,79.08,79.0,79.01,10400.0,50.6072,50.6072,50.556,50.5624,10400.0
2014-10-20 12:25:00,79.01,79.02,78.93,78.98,11500.0,50.5624,50.5688,50.5112,50.5432,11500.0
2014-10-20 12:30:00,78.97,79.03,78.91,79.03,18100.0,50.5368,50.5752,50.4984,50.5752,18100.0
2014-10-20 12:35:00,79.04,79.11,79.02,79.09,11800.0,50.5816,50.6264,50.5688,50.6136,11800.0
2014-10-20 12:40:00,79.1,79.12,79.05,79.1,11100.0,50.62,50.6328,50.588,50.62,11100.0
2014-10-20 12:45:00,79.11,79.14,79.06,79.1,9100.0,50.6264,50.6456,50.5944,50.62,9100.0
2014-10-20 12:50:00,79.1,79.2,79.05,79.17,8300.0,50.62,50.684,50.588,50.6648,8300.0
2014-10-20 12:55:00,79.16,79.16,79.04,79.1,10500.0,50.6584,50.6584,50.5816,50.62,10500.0
2014-10-20 13:00:00,79.09,79.24,79.09,79.2,9400.0,50.6136,50.7096,50.6136,50.684,9400.0
2014-10-20 13:05:00,79.19,79.21,79.14,79.2,11000.0,50.6776,50.6904,50.6456,50.684,11000.0
2014-10-20 13:10:00,79.19,79.19,79.08,79.14,12800.0,50.6776,50.6776,50.6072,50.6456,12800.0
2014-10-20 13:15:00,79.14,79.32,79.13,79.3,16700.0,50.6456,50.7608,50.6392,50.748,16700.0
2014-10-20 13:20:00,79.32,79.34,79.29,79.33,4700.0,50.7608,50.7736,50.7416,50.7672,4700.0
2014-10-20 13:25:00,79.34,79.35,79.26,79.29,20500.0,50.7736,50.78,50.7224,50.7416,20500.0
2014-10-20 13:30:00,79.29,79.29,79.2,79.26,14600.0,50.7416,50.7416,50.684,50.7224,14600.0
2014-10-20 13:35:00,79.25,79.28,79.25,79.28,10100.0,50.716,50.7352,50.716,50.7352,10100.0
2014-10-20 13:40:00,79.28,79.35,79.28,79.32,21100.0,50.7352,50.78,50.7352,50.7608,21100.0
2014-10-20 13:45:00,79.32,79.36,79.2,79.24,12300.0,50.7608,50.7864,50.684,50.7096,12300.0
2014-10-20 13:50:00,79.24,79.32,79.24,79.3,7800.0,50.7096,50.7608,50.7096,50.748,7800.0
2014-10-20 13:55:00,79.3,79.33,79.26,79.28,9700.0,50.748,50.7672,50.7224,50.7352,9700.0
2014-10-20 14:00:00,79.28,79.4,79.27,79.36,15100.0,50.7352,50.812,50.7288,50.7864,15100.0
2014-10-20 14:05:00,79.35,79.42,79.34,79.36,11400.0,50.78,50.8248,50.7736,50.7864,11400.0
2014-10-20 14:10:00,79.36,79.45,79.36,79.43,15600.0,50.7864,50.844,50.7864,50.8312,15600.0
2014-10-20 14:15:00,79.45,79.45,79.33,79.33,18800.0,50.844,50.844,50.7672,50.7672,18800.0
2014-10-20 14:20:00,79.33,79.38,79.32,79.33,10500.0,50.7672,50.7992,50.7608,50.7672,10500.0
2014-10-20 14:25:00,79.33,79.39,79.31,79.38,7500.0,50.7672,50.8056,50.7544,50.7992,7500.0
2014-10-20 14:30:00,79.37,79.39,79.33,79.34,13500.0,50.7928,50.8056,50.7672,50.7736,13500.0
2014-10-20 14:35:00,79.35,79.4,79.35,79.39,10500.0,50.78,50.812,50.78,50.8056,10500.0
2014-10-20 14:40:00,79.38,79.43,79.37,79.4,29000.0,50.7992,50.8312,50.7928,50.812,29000.0
2014-10-20 14:45:00,79.39,79.41,79.34,79.38,21100.0,50.8056,50.8184,50.7736,50.7992,21100.0
2014-10-20 14:50:00,79.39,79.41,79.35,79.39,22000.0,50.8056,50.8184,50.78,50.8056,22000.0
2014-10-20 14:55:00,79.39,79.42,79.36,79.41,19400.0,50.8056,50.8248,50.7864,50.8184,19400.0
2014-10-20 15:00:00,79.42,79.45,79.37,79.39,32400.0,50.8248,50.844,50.7928,50.8056,32400.0
2014-10-20 15:05:00,79.4,79.43,79.38,79.39,47400.0,50.812,50.8312,50.7992,50.8056,47400.0
2014-10-20 15:10:00,79.39,79.44,79.38,79.39,38400.0,50.8056,50.8376,50.7992,50.8056,38400.0
2014-10-20 15:15:00,79.4,79.45,79.35,79.35,52800.0,50.812,50.844,50.78,50.78,52800.0
2014-10-20 15:20:00,79.35,79.48,79.31,79.48,59100.0,50.78,50.8632,50.7544,50.8632,59100.0
2014-10-20 15:25:00,79.48,79.55,79.45,79.53,30000.0,50.8632,50.908,50.844,50.8952,30000.0
2014-10-20 15:30:00,79.53,79.59,79.49,79.57,33300.0,50.8952,50.9336,50.8696,50.9208,33300.0
2014-10-20 15:35:00,79.55,79.57,79.46,79.54,32100.0,50.908,50.9208,50.8504,50.9016,32100.0
2014-10-20 15:40:00,79.54,79.63,79.54,79.63,57700.0,50.9016,50.9592,50.9016,50.9592,57700.0
2014-10-20 15:45:00,79.64,79.64,79.54,79.54,66100.0,50.9656,50.9656,50.9016,50.9016,66100.0
2014-10-20 15:50:00,79.55,79.58,79.52,79.57,69300.0,50.908,50.9272,50.8888,50.9208,69300.0
2014-10-20 15:55:00,79.57,79.59,79.5,79.51,143400.0,50.9208,50.9336,50.876,50.8824,143400.0
2014-10-21 09:30:00,79.65,79.74,79.26,79.44,77300.0,50.972,51.0296,50.7224,50.8376,77300.0
2014-10-21 09:35:00,79.45,79.49,79.37,79.41,14300.0,50.844,50.8696,50.7928,50.8184,14300.0
2014-10-21 09:40:00,79.43,79.43,79.09,79.17,28800.0,50.8312,50.8312,50.6136,50.6648,28800.0
2014-10-21 09:45:00,79.17,79.46,79.17,79.36,18000.0,50.6648,50.8504,50.6648,50.7864,18000.0
2014-10-21 09:50:00,79.34,79.4,79.25,79.31,17100.0,50.7736,50.812,50.716,50.7544,17100.0
2014-10-21 09:55:00,79.34,79.37,79.22,79.27,16000.0,50.7736,50.7928,50.6968,50.7288,16000.0
2014-10-21 10:00:00,79.23,79.5,79.21,79.46,23600.0,50.7032,50.876,50.6904,50.8504,23600.0
2014-10-21 10:05:00,79.45,79.5,79.36,79.44,18900.0,50.844,50.876,50.7864,50.8376,18900.0
2014-10-21 10:10:00,79.44,79.53,79.39,79.46,27800.0,50.8376,50.8952,50.8056,50.8504,27800.0
2014-10-21 10:15:00,79.46,79.5,79.32,79.36,30900.0,50.8504,50.876,50.7608,50.7864,30900.0
2014-10-21 10:20:00,79.35,79.41,79.33,79.36,19000.0,50.78,50.8184,50.7672,50.7864,19000.0
2014-10-21 10:25:00,79.36,79.47,79.31,79.31,22700.0,50.7864,50.8568,50.7544,50.7544,22700.0
2014-10-21 10:30:00,79.32,79.38,79.27,79.27,24800.0,50.7608,50.7992,50.7288,50.7288,24800.0
2014-10-21 10:35:00,79.27,79.38,79.17,79.36,31000.0,50.7288,50.7992,50.6648,50.7864,31000.0
2014-10-21 10:40:00,79.35,79.43,79.3,79.32,13600.0,50.78,50.8312,50.748,50.7608,13600.0
2014-10-21 10:45:00,79.32,79.36,79.25,79.31,22800.0,50.7608,50.7864,50.716,50.7544,22800.0
2014-10-21 10:50:00,79.31,79.32,79.27,79.29,25100.0,50.7544,50.7608,50.7288,50.7416,25100.0
2014-10-21 10:55:00,79.3,79.3,79.13,79.15,21900.0,50.748,50.748,50.6392,50.652,21900.0
2014-10-21 11:00:00,79.14,79.17,79.12,79.13,27800.0,50.6456,50.6648,50.6328,50.6392,27800.0
2014-10-21 11:05:00,79.14,79.4,79.14,79.37,29000.0,50.6456,50.812,50.6456,50.7928,29000.0
2014-10-21 11:10:00,79.37,79.38,79.32,79.34,13800.0,50.7928,50.7992,50.7608,50.7736,13800.0
2014-10-21 11:15:00,79.34,79.38,79.34,79.35,17700.0,50.7736,50.7992,50.7736,50.78,17700.0
2014-10-21 11:20:00,79.35,79.5,79.35,79.49,30200.0,50.78,50.876,50.78,50.8696,30200.0
2014-10-21 11:25:00,79.5,79.51,79.46,79.5,24700.0,50.876,50.8824,50.8504,50.876,24700.0
2014-10-21 11:30:00,79.5,79.51,79.45,79.48,57900.0,50.876,50.8824,50.844,50.8632,57900.0
2014-10-21 11:35:00,79.48,79.52,79.48,79.51,29600.0,50.8632,50.8888,50.8632,50.8824,29600.0
2014-10-21 11:40:00,79.51,79.53,79.43,79.49,35900.0,50.8824,50.8952,50.8312,50.8696,35900.0
2014-10-21 11:45:00,79.48,79.49,79.4,79.44,13400.0,50.8632,50.8696,50.812,50.8376,13400.0
2014-10-21 11:50:00,79.44,79.45,79.39,79.41,14000.0,50.8376,50.844,50.8056,50.8184,14000.0
2014-10-21 11:55:00,79.41,79.44,79.35,79.37,42100.0,50.8184,50.8376,50.78,50.7928,42100.0
2014-10-21 12:00:00,79.38,79.39,79.31,79.35,47800.0,50.7992,50.8056,50.7544,50.78,47800.0
2014-10-21 12:05:00,79.35,79.39,79.34,79.36,25400.0,50.78,50.8056,50.7736,50.7864,25400.0
2014-10-21 12:10:00,79.36,79.37,79.32,79.35,21500.0,50.7864,50.7928,50.7608,50.78,21500.0
2014-10-21 12:15:00,79.36,79.38,79.33,79.37,18800.0,50.7864,50.7992,50.7672,50.7928,18800.0
2014-10-21 12:20:00,79.38,79.39,79.3,79.32,23700.0,50.7992,50.8056,50.748,50.7608,23700.0
2014-10-21 12:25:00,79.32,79.35,79.28,79.29,19300.0,50.7608,50.78,50.7352,50.7416,19300.0
2014-10-21 12:30:00,79.29,79.29,79.16,79.16,34200.0,50.7416,50.7416,50.6584,50.6584,34200.0
2014-10-21 12:35:00,79.15,79.31,79.15,79.26,25500.0,50.652,50.7544,50.652,50.7224,25500.0
2014-10-21 12:40:00,79.27,79.31,79.2,79.21,26800.0,50.7288,50.7544,50.684,50.6904,26800.0
2014-10-21 12:45:00,79.21,79.24,79.18,79.23,20900.0,50.6904,50.7096,50.6712,50.7032,20900.0
2014-10-21 12:50:00,79.22,79.22,79.16,79.17,17600.0,50.6968,50.6968,50.6584,50.6648,17600.0
2014-10-21 12:55:00,79.17,79.18,79.08,79.11,50300.0,50.6648,50.6712,50.6072,50.6264,50300.0
2014-10-21 13:00:00,79.12,79.21,79.06,79.2,25000.0,50.6328,50.6904,50.5944,50.684,25000.0
2014-10-21 13:05:00,79.2,79.23,79.16,79.2,17500.0,50.684,50.7032,50.6584,50.684,17500.0
2014-10-21 13:10:00,79.2,79.21,79.16,79.19,17100.0,50.684,50.6904,50.6584,50.6776,17100.0
2014-10-21 13:15:00,79.19,79.22,79.19,79.2,24700.0,50.6776,50.6968,50.6776,50.684,24700.0
2014-10-21 13:20:00,79.21,79.26,79.12,79.24,56300.0,50.6904,50.7224,50.6328,50.7096,56300.0
2014-10-21 13:25:00,79.24,79.33,79.24,79.33,23300.0,50.7096,50.7672,50.7096,50.7672,23300.0
2014-10-21 13:30:00,79.33,79.42,79.3,79.41,24300.0,50.7672,50.8248,50.748,50.8184,24300.0
2014-10-21 13:35:00,79.41,79.41,79.33,79.33,13100.0,50.8184,50.8184,50.7672,50.7672,13100.0
2014-10-21 13:40:00,79.33,79.36,79.32,79.33,15200.0,50.7672,50.7864,50.7608,50.7672,15200.0
2014-10-21 13:45:00,79.32,79.35,79.31,79.32,36900.0,50.7608,50.78,50.7544,50.7608,36900.0
2014-10-21 13:50:00,79.32,79.37,79.31,79.32,24800.0,50.7608,50.7928,50.7544,50.7608,24800.0
2014-10-21 13:55:00,79.31,79.33,79.28,79.31,17500.0,50.7544,50.7672,50.7352,50.7544,17500.0
2014-10-21 14:00:00,79.3,79.38,79.28,79.38,24200.0,50.748,50.7992,50.7352,50.7992,24200.0
2014-10-21 14:05:00,79.39,79.41,79.33,79.33,33900.0,50.8056,50.8184,50.7672,50.7672,33900.0
2014-10-21 14:10:00,79.33,79.33,79.26,79.28,38300.0,50.7672,50.7672,50.7224,50.7352,38300.0
2014-10-21 14:15:00,79.27,79.28,79.11,79.11,21900.0,50.7288,50.7352,50.6264,50.6264,21900.0
2014-10-21 14:20:00,79.1,79.13,79.08,79.13,15700.0,50.62,50.6392,50.6072,50.6392,15700.0
2014-10-21 14:25:00,79.14,79.19,79.13,79.13,17500.0,50.6456,50.6776,50.6392,50.6392,17500.0
2014-10-21 14:30:00,79.13,79.13,79.0,79.0,33400.0,50.6392,50.6392,50.556,50.556,33400.0
2014-10-21 14:35:00,79.0,79.05,78.97,79.05,41400.0,50.556,50.588,50.5368,50.588,41400.0
2014-10-21 14:40:00,79.04,79.13,79.04,79.12,12600.0,50.5816,50.6392,50.5816,50.6328,12600.0
2014-10-21 14:45:00,79.12,79.12,79.05,79.1,41600.0,50.6328,50.6328,50.588,50.62,41600.0
2014-10-21 14:50:00,79.09,79.15,79.09,79.14,23400.0,50.6136,50.652,50.6136,50.6456,23400.0
2014-10-21 14:55:00,79.14,79.17,79.08,79.08,17600.0,50.6456,50.6648,50.6072,50.6072,17600.0
2014-10-21 15:00:00,79.08,79.1,79.05,79.1,75500.0,50.6072,50.62,50.588,50.62,75500.0
2014-10-21 15:05:00,79.11,79.11,79.06,79.1,35900.0,50.6264,50.6264,50.5944,50.62,35900.0
2014-10-21 15:10:00,79.09,79.15,79.06,79.11,76500.0,50.6136,50.652,50.5944,50.6264,76500.0
2014-10-21 15:15:00,79.11,79.13,79.06,79.11,40600.0,50.6264,50.6392,50.5944,50.6264,40600.0
2014-10-21 15:20:00,79.1,79.15,79.08,79.12,73200.0,50.62,50.652,50.6072,50.6328,73200.0
2014-10-21 15:25:00,79.11,79.13,79.07,79.1,117700.0,50.6264,50.6392,50.6008,50.62,117700.0
2014-10-21 15:30:00,79.1,79.1,79.04,79.09,60200.0,50.62,50.62,50.5816,50.6136,60200.0
2014-10-21 15:35:00,79.1,79.11,79.05,79.06,65800.0,50.62,50.6264,50.588,50.5944,65800.0
2014-10-21 15:40:00,79.06,79.07,78.99,78.99,116900.0,50.5944,50.6008,50.5496,50.5496,116900.0
2014-10-21 15:45:00,79.0,79.16,79.0,79.16,190400.0,50.556,50.6584,50.556,50.6584,190400.0
2014-10-21 15:50:00,79.15,79.16,79.05,79.1,138200.0,50.652,50.6584,50.588,50.62,138200.0
2014-10-21 15:55:00,79.11,79.11,78.99,79.08,345400.0,50.6264,50.6264,50.5496,50.6072,345400.0
2014-10-22 09:30:00,79.21,79.57,79.11,79.56,73100.0,50.6904,50.9208,50.6264,50.9144,73100.0
2014-10-22 09:35:00,79.56,79.78,79.54,79.65,115600.0,50.9144,51.0552,50.9016,50.972,115600.0
2014-10-22 09:40:00,79.64,79.79,79.44,79.44,42900.0,50.9656,51.0616,50.8376,50.8376,42900.0
2014-10-22 09:45:00,79.42,79.73,79.26,79.62,42700.0,50.8248,51.0232,50.7224,50.9528,42700.0
2014-10-22 09:50:00,79.63,79.77,79.63,79.7,20400.0,50.9592,51.0488,50.9592,51.004,20400.0
2014-10-22 09:55:00,79.72,79.76,79.67,79.73,20000.0,51.0168,51.0424,50.9848,51.0232,20000.0
2014-10-22 10:00:00,79.73,79.78,79.68,79.71,97900.0,51.0232,51.0552,50.9912,51.0104,97900.0
2014-10-22 10:05:00,79.72,79.76,79.66,79.75,35100.0,51.0168,51.0424,50.9784,51.036,35100.0
2014-10-22 10:10:00,79.75,79.75,79.62,79.62,24900.0,51.036,51.036,50.9528,50.9528,24900.0
2014-10-22 10:15:00,79.62,79.7,79.61,79.67,28400.0,50.9528,51.004,50.9464,50.9848,28400.0
2014-10-22 10:20:00,79.68,79.73,79.65,79.69,27700.0,50.9912,51.0232,50.972,50.9976,27700.0
2014-10-22 10:25:00,79.69,79.88,79.67,79.85,41600.0,50.9976,51.1192,50.9848,51.1,41600.0
2014-10-22 10:30:00,79.85,79.97,79.84,79.96,35000.0,51.1,51.1768,51.0936,51.1704,35000.0
2014-10-22 10:35:00,79.95,79.96,79.88,79.94,25400.0,51.164,51.1704,51.1192,51.1576,25400.0
2014-10-22 10:40:00,79.95,79.95,79.83,79.88,22800.0,51.164,51.164,51.0872,51.1192,22800.0
2014-10-22 10:45:00,79.87,79.95,79.87,79.92,21200.0,51.1128,51.164,51.1128,51.1448,21200.0
2014-10-22 10:50:00,79.93,79.97,79.92,79.96,21900.0,51.1512,51.1768,51.1448,51.1704,21900.0
2014-10-22 10:55:00,79.96,79.97,79.91,79.96,21100.0,51.1704,51.1768,51.1384,51.1704,21100.0
2014-10-22 11:00:00,79.95,79.97,79.92,79.97,35600.0,51.164,51.1768,51.1448,51.1768,35600.0
2014-10-22 11:05:00,79.96,79.98,79.91,79.93,23100.0,51.1704,51.1832,51.1384,51.1512,23100.0
2014-10-22 11:10:00,79.92,79.99,79.91,79.96,32200.0,51.1448,51.1896,51.1384,51.1704,32200.0
2014-10-22 11:15:00,79.96,80.08,79.96,80.08,184900.0,51.1704,51.2472,51.1704,51.2472,184900.0
2014-10-22 11:20:00,80.08,80.2,80.08,80.17,39500.0,51.2472,51.3239,51.2472,51.3047,39500.0
2014-10-22 11:25:00,80.18,80.24,80.11,80.15,28700.0,51.3111,51.3495,51.2663,51.2919,28700.0
2014-10-22 11:30:00,80.15,80.27,80.06,80.23,55000.0,51.2919,51.3687,51.2344,51.3431,55000.0
2014-10-22 11:35:00,80.24,80.35,80.24,80.3,26500.0,51.3495,51.4199,51.3495,51.3879,26500.0
2014-10-22 11:40:00,80.32,80.33,80.1,80.1,20900.0,51.4007,51.4071,51.2599,51.2599,20900.0
2014-10-22 11:45:00,80.1,80.11,80.01,80.01,44200.0,51.2599,51.2663,51.2024,51.2024,44200.0
2014-10-22 11:50:00,80.02,80.04,79.97,80.04,34000.0,51.2088,51.2216,51.1768,51.2216,34000.0
2014-10-22 11:55:00,80.04,80.13,80.04,80.09,37400.0,51.2216,51.2791,51.2216,51.2536,37400.0
2014-10-22 12:00:00,80.09,80.28,80.09,80.28,26900.0,51.2536,51.3751,51.2536,51.3751,26900.0
2014-10-22 12:05:00,80.27,80.27,80.17,80.23,17500.0,51.3687,51.3687,51.3047,51.3431,17500.0
2014-10-22 12:10:00,80.23,80.23,80.12,80.13,28200.0,51.3431,51.3431,51.2727,51.2791,28200.0
2014-10-22 12:15:00,80.13,80.14,79.87,79.89,62800.0,51.2791,51.2855,51.1128,51.1256,62800.0
2014-10-22 12:20:00,79.89,79.91,79.87,79.87,31500.0,51.1256,51.1384,51.1128,51.1128,31500.0
2014-10-22 12:25:00,79.87,79.9,79.82,79.84,38400.0,51.1128,51.132,51.0808,51.0936,38400.0
2014-10-22 12:30:00,79.84,79.86,79.81,79.84,45600.0,51.0936,51.1064,51.0744,51.0936,45600.0
2014-10-22 12:35:00,79.84,79.89,79.78,79.86,37500.0,51.0936,51.1256,51.0552,51.1064,37500.0
2014-10-22 12:40:00,79.85,79.88,79.81,79.83,22800.0,51.1,51.1192,51.0744,51.0872,22800.0
2014-10-22 12:45:00,79.84,79.9,79.75,79.78,27600.0,51.0936,51.132,51.036,51.0552,27600.0
2014-10-22 12:50:00,79.79,79.87,79.74,79.87,19700.0,51.0616,51.1128,51.0296,51.1128,19700.0
2014-10-22 12:55:00,79.87,79.94,79.82,79.93,18200.0,51.1128,51.1576,51.0808,51.1512,18200.0
2014-10-22 13:00:00,79.93,80.0,79.92,80.0,16500.0,51.1512,51.196,51.1448,51.196,16500.0
2014-10-22 13:05:00,80.0,80.01,79.96,79.98,13600.0,51.196,51.2024,51.1704,51.1832,13600.0
2014-10-22 13:10:00,79.98,80.0,79.92,79.92,10900.0,51.1832,51.196,51.1448,51.1448,10900.0
2014-10-22 13:15:00,79.93,79.99,79.91,79.94,10200.0,51.1512,51.1896,51.1384,51.1576,10200.0
2014-10-22 13:20:00,79.95,79.97,79.88,79.88,14400.0,51.164,51.1768,51.1192,51.1192,14400.0
2014-10-22 13:25:00,79.87,79.88,79.73,79.87,21600.0,51.1128,51.1192,51.0232,51.1128,21600.0
2014-10-22 13:30:00,79.86,79.86,79.69,79.7,18400.0,51.1064,51.1064,50.9976,51.004,18400.0
2014-10-22 13:35:00,79.71,79.81,79.7,79.72,45300.0,51.0104,51.0744,51.004,51.0168,45300.0
2014-10-22 13:40:00,79.72,79.77,79.67,79.71,26200.0,51.0168,51.0488,50.9848,51.0104,26200.0
2014-10-22 13:45:00,79.72,79.72,79.58,79.62,20500.0,51.0168,51.0168,50.9272,50.9528,20500.0
2014-10-22 13:50:00,79.61,79.71,79.58,79.7,35500.0,50.9464,51.0104,50.9272,51.004,35500.0
2014-10-22 13:55:00,79.7,79.71,79.57,79.59,27500.0,51.004,51.0104,50.9208,50.9336,27500.0
2014-10-22 14:00:00,79.61,79.72,79.6,79.67,34900.0,50.9464,51.0168,50.94,50.9848,34900.0
2014-10-22 14:05:00,79.65,79.8,79.63,79.77,24900.0,50.972,51.068,50.9592,51.0488,24900.0
2014-10-22 14:10:00,79.77,79.81,79.72,79.76,28800.0,51.0488,51.0744,51.0168,51.0424,28800.0
2014-10-22 14:15:00,79.75,79.76,79.62,79.62,23900.0,51.036,51.0424,50.9528,50.9528,23900.0
2014-10-22 14:20:00,79.63,79.72,79.6,79.68,23700.0,50.9592,51.0168,50.94,50.9912,23700.0
2014-10-22 14:25:00,79.67,79.7,79.59,79.59,29400.0,50.9848,51.004,50.9336,50.9336,29400.0
2014-10-22 14:30:00,79.59,79.64,79.59,79.64,26800.0,50.9336,50.9656,50.9336,50.9656,26800.0
2014-10-22 14:35:00,79.64,79.76,79.64,79.65,30700.0,50.9656,51.0424,50.9656,50.972,30700.0
2014-10-22 14:40:00,79.65,79.76,79.56,79.7,98300.0,50.972,51.0424,50.9144,51.004,98300.0
2014-10-22 14:45:00,79.71,79.97,79.7,79.92,35500.0,51.0104,51.1768,51.004,51.1448,35500.0
2014-10-22 14:50:00,79.91,79.99,79.88,79.92,45400.0,51.1384,51.1896,51.1192,51.1448,45400.0
2014-10-22 14:55:00,79.92,80.19,79.92,80.15,47100.0,51.1448,51.3175,51.1448,51.2919,47100.0
2014-10-22 15:00:00,80.15,80.18,80.08,80.18,37800.0,51.2919,51.3111,51.2472,51.3111,37800.0
2014-10-22 15:05:00,80.19,80.22,80.11,80.16,45300.0,51.3175,51.3367,51.2663,51.2983,45300.0
2014-10-22 15:10:00,80.17,80.24,80.06,80.22,39100.0,51.3047,51.3495,51.2344,51.3367,39100.0
2014-10-22 15:15:00,80.21,80.29,80.2,80.23,27400.0,51.3303,51.3815,51.3239,51.3431,27400.0
2014-10-22 15:20:00,80.21,80.29,80.19,80.26,30900.0,51.3303,51.3815,51.3175,51.3623,30900.0
2014-10-22 15:25:00,80.25,80.31,80.23,80.28,50900.0,51.3559,51.3943,51.3431,51.3751,50900.0
2014-10-22 15:30:00,80.28,80.31,80.23,80.26,56300.0,51.3751,51.3943,51.3431,51.3623,56300.0
2014-10-22 15:35:00,80.26,80.29,80.22,80.27,48600.0,51.3623,51.3815,51.3367,51.3687,48600.0
2014-10-22 15:40:00,80.27,80.3,80.23,80.23,61000.0,51.3687,51.3879,51.3431,51.3431,61000.0
2014-10-22 15:45:00,80.23,80.23,80.11,80.11,85800.0,51.3431,51.3431,51.2663,51.2663,85800.0
2014-10-22 15:50:00,80.1,80.24,80.1,80.21,83900.0,51.2599,51.3495,51.2599,51.3303,83900.0
2014-10-22 15:55:00,80.21,80.22,80.15,80.16,194200.0,51.3303,51.3367,51.2919,51.2983,194200.0
2014-10-23 09:30:00,80.36,80.5,80.21,80.22,71400.0,51.4263,51.5159,51.3303,51.3367,71400.0
2014-10-23 09:35:00,80.22,80.44,80.15,80.15,34200.0,51.3367,51.4775,51.2919,51.2919,34200.0
2014-10-23 09:40:00,80.15,80.16,80.02,80.12,58900.0,51.2919,51.2983,51.2088,51.2727,58900.0
2014-10-23 09:45:00,80.14,80.24,80.09,80.18,23400.0,51.2855,51.3495,51.2536,51.3111,23400.0
2014-10-23 09:50:00,80.2,80.2,80.03,80.08,37500.0,51.3239,51.3239,51.2152,51.2472,37500.0
2014-10-23 09:55:00,80.08,80.08,79.81,79.89,26800.0,51.2472,51.2472,51.0744,51.1256,26800.0
2014-10-23 10:00:00,79.89,79.91,79.66,79.8,36200.0,51.1256,51.1384,50.9784,51.068,36200.0
2014-10-23 10:05:00,79.8,79.88,79.75,79.76,33000.0,51.068,51.1192,51.036,51.0424,33000.0
2014-10-23 10:10:00,79.77,79.81,79.73,79.79,29200.0,51.0488,51.0744,51.0232,51.0616,29200.0
2014-10-23 10:15:00,79.79,79.97,79.71,79.95,29100.0,51.0616,51.1768,51.0104,51.164,29100.0
2014-10-23 10:20:00,79.94,79.97,79.85,79.9,18700.0,51.1576,51.1768,51.1,51.132,18700.0
2014-10-23 10:25:00,79.89,79.92,79.76,79.77,13700.0,51.1256,51.1448,51.0424,51.0488,13700.0
2014-10-23 10:30:00,79.76,79.79,79.7,79.79,36000.0,51.0424,51.0616,51.004,51.0616,36000.0
2014-10-23 10:35:00,79.78,79.81,79.73,79.73,16200.0,51.0552,51.0744,51.0232,51.0232,16200.0
2014-10-23 10:40:00,79.74,79.81,79.7,79.77,18600.0,51.0296,51.0744,51.004,51.0488,18600.0
2014-10-23 10:45:00,79.76,79.95,79.76,79.89,13900.0,51.0424,51.164,51.0424,51.1256,13900.0
2014-10-23 10:50:00,79.88,80.03,79.88,79.95,53100.0,51.1192,51.2152,51.1192,51.164,53100.0
2014-10-23 10:55:00,79.97,80.1,79.94,80.07,20300.0,51.1768,51.2599,51.1576,51.2408,20300.0
2014-10-23 11:00:00,80.06,80.12,79.98,80.11,28800.0,51.2344,51.2727,51.1832,51.2663,28800.0
2014-10-23 11:05:00,80.1,80.18,80.02,80.03,17000.0,51.2599,51.3111,51.2088,51.2152,17000.0
2014-10-23 11:10:00,80.04,80.18,80.04,80.16,16700.0,51.2216,51.3111,51.2216,51.2983,16700.0
2014-10-23 11:15:00,80.14,80.24,80.12,80.24,17700.0,51.2855,51.3495,51.2727,51.3495,17700.0
2014-10-23 11:20:00,80.24,80.24,80.0,80.0,15800.0,51.3495,51.3495,51.196,51.196,15800.0
2014-10-23 11:25:00,80.0,80.02,79.94,79.95,21300.0,51.196,51.2088,51.1576,51.164,21300.0
2014-10-23 11:30:00,79.96,80.13,79.95,80.09,13100.0,51.1704,51.2791,51.164,51.2536,13100.0
2014-10-23 11:35:00,80.09,80.17,80.09,80.16,11400.0,51.2536,51.3047,51.2536,51.2983,11400.0
2014-10-23 11:40:00,80.15,80.2,80.06,80.18,18800.0,51.2919,51.3239,51.2344,51.3111,18800.0
2014-10-23 11:45:00,80.18,80.28,80.14,80.28,41500.0,51.3111,51.3751,51.2855,51.3751,41500.0
2014-10-23 11:50:00,80.28,80.36,80.24,80.34,36600.0,51.3751,51.4263,51.3495,51.4135,36600.0
2014-10-23 11:55:00,80.34,80.4,80.31,80.31,17500.0,51.4135,51.4519,51.3943,51.3943,17500.0
2014-10-23 12:00:00,80.3,80.37,80.24,80.28,9900.0,51.3879,51.4327,51.3495,51.3751,9900.0
2014-10-23 12:05:00,80.27,80.28,80.23,80.24,15000.0,51.3687,51.3751,51.3431,51.3495,15000.0
2014-10-23 12:10:00,80.22,80.28,80.21,80.24,12800.0,51.3367,51.3751,51.3303,51.3495,12800.0
2014-10-23 12:15:00,80.25,80.25,80.18,80.19,24200.0,51.3559,51.3559,51.3111,51.3175,24200.0
2014-10-23 12:20:00,80.19,80.25,80.19,80.23,30400.0,51.3175,51.3559,51.3175,51.3431,30400.0
2014-10-23 12:25:00,80.23,80.34,80.21,80.32,19500.0,51.3431,51.4135,51.3303,51.4007,19500.0
2014-10-23 12:30:00,80.31,80.31,80.21,80.25,11700.0,51.3943,51.3943,51.3303,51.3559,11700.0
2014-10-23 12:35:00,80.25,80.25,80.14,80.18,15900.0,51.3559,51.3559,51.2855,51.3111,15900.0
2014-10-23 12:40:00,80.18,80.23,80.18,80.21,10400.0,51.3111,51.3431,51.3111,51.3303,10400.0
2014-10-23 12:45:00,80.22,80.28,80.22,80.27,15200.0,51.3367,51.3751,51.3367,51.3687,15200.0
2014-10-23 12:50:00,80.27,80.31,80.21,80.23,8700.0,51.3687,51.3943,51.3303,51.3431,8700.0
2014-10-23 12:55:00,80.22,80.24,80.17,80.2,16000.0,51.3367,51.3495,51.3047,51.3239,16000.0
2014-10-23 13:00:00,80.2,80.2,80.14,80.17,12500.0,51.3239,51.3239,51.2855,51.3047,12500.0
2014-10-23 13:05:00,80.17,80.19,80.14,80.15,10500.0,51.3047,51.3175,51.2855,51.2919,10500.0
2014-10-23 13:10:00,80.15,80.19,80.13,80.15,12500.0,51.2919,51.3175,51.2791,51.2919,12500.0
2014-10-23 13:15:00,80.16,80.22,80.16,80.2,10400.0,51.2983,51.3367,51.2983,51.3239,10400.0
2014-10-23 13:20:00,80.19,80.19,80.13,80.15,13500.0,51.3175,51.3175,51.2791,51.2919,13500.0
2014-10-23 13:25:00,80.15,80.23,80.13,80.23,14000.0,51.2919,51.3431,51.2791,51.3431,14000.0
2014-10-23 13:30:00,80.24,80.29,80.18,80.29,16000.0,51.3495,51.3815,51.3111,51.3815,16000.0
2014-10-23 13:35:00,80.29,80.3,80.24,80.3,11100.0,51.3815,51.3879,51.3495,51.3879,11100.0
2014-10-23 13:40:00,80.3,80.3,80.26,80.27,12300.0,51.3879,51.3879,51.3623,51.3687,12300.0
2014-10-23 13:45:00,80.27,80.29,80.24,80.27,12400.0,51.3687,51.3815,51.3495,51.3687,12400.0
2014-10-23 13:50:00,80.26,80.26,80.19,80.23,13100.0,51.3623,51.3623,51.3175,51.3431,13100.0
2014-10-23 13:55:00,80.23,80.26,80.2,80.2,11000.0,51.3431,51.3623,51.3239,51.3239,11000.0
2014-10-23 14:00:00,80.21,80.32,80.21,80.28,24300.0,51.3303,51.4007,51.3303,51.3751,24300.0
2014-10-23 14:05:00,80.29,80.3,80.22,80.22,15200.0,51.3815,51.3879,51.3367,51.3367,15200.0
2014-10-23 14:10:00,80.22,80.25,80.21,80.25,11400.0,51.3367,51.3559,51.3303,51.3559,11400.0
2014-10-23 14:15:00,80.25,80.33,80.25,80.32,15800.0,51.3559,51.4071,51.3559,51.4007,15800.0
2014-10-23 14:20:00,80.32,80.34,80.28,80.33,14000.0,51.4007,51.4135,51.3751,51.4071,14000.0
2014-10-23 14:25:00,80.33,80.42,80.3,80.36,87000.0,51.4071,51.4647,51.3879,51.4263,87000.0
2014-10-23 14:30:00,80.37,80.37,80.28,80.28,19900.0,51.4327,51.4327,51.3751,51.3751,19900.0
2014-10-23 14:35:00,80.29,80.29,80.22,80.23,34500.0,51.3815,51.3815,51.3367,51.3431,34500.0
2014-10-23 14:40:00,80.24,80.3,80.21,80.24,37900.0,51.3495,51.3879,51.3303,51.3495,37900.0
2014-10-23 14:45:00,80.23,80.28,80.2,80.27,25900.0,51.3431,51.3751,51.3239,51.3687,25900.0
2014-10-23 14:50:00,80.27,80.33,80.23,80.24,29700.0,51.3687,51.4071,51.3431,51.3495,29700.0
2014-10-23 14:55:00,80.23,80.23,80.01,80.16,63000.0,51.3431,51.3431,51.2024,51.2983,63000.0
2014-10-23 15:00:00,80.15,80.15,80.03,80.06,89400.0,51.2919,51.2919,51.2152,51.2344,89400.0
2014-10-23 15:05:00,80.07,80.21,80.06,80.14,66700.0,51.2408,51.3303,51.2344,51.2855,66700.0
2014-10-23 15:10:00,80.12,80.22,80.1,80.12,37200.0,51.2727,51.3367,51.2599,51.2727,37200.0
2014-10-23 15:15:00,80.12,80.15,80.06,80.09,44800.0,51.2727,51.2919,51.2344,51.2536,44800.0
2014-10-23 15:20:00,80.08,80.12,80.01,80.1,27900.0,51.2472,51.2727,51.2024,51.2599,27900.0
2014-10-23 15:25:00,80.08,80.12,80.0,80.03,26600.0,51.2472,51.2727,51.196,51.2152,26600.0
2014-10-23 15:30:00,80.01,80.16,79.97,80.16,41100.0,51.2024,51.2983,51.1768,51.2983,41100.0
2014-10-23 15:35:00,80.15,80.18,80.06,80.18,66500.0,51.2919,51.3111,51.2344,51.3111,66500.0
2014-10-23 15:40:00,80.17,80.21,80.07,80.12,116100.0,51.3047,51.3303,51.2408,51.2727,116100.0
2014-10-23 15:45:00,80.13,80.16,80.1,80.11,44300.0,51.2791,51.2983,51.2599,51.2663,44300.0
2014-10-23 15:50:00,80.1,80.12,80.05,80.06,119500.0,51.2599,51.2727,51.228,51.2344,119500.0
2014-10-23 15:55:00,80.06,80.12,80.01,80.07,270200.0,51.2344,51.2727,51.2024,51.2408,270200.0
2014-10-24 09:30:00,80.14,80.47,80.1,80.34,74000.0,51.2855,51.4967,51.2599,51.4135,74000.0
2014-10-24 09:35:00,80.33,80.5,80.17,80.4,54700.0,51.4071,51.5159,51.3047,51.4519,54700.0
2014-10-24 09:40:00,80.4,80.42,80.22,80.26,14200.0,51.4519,51.4647,51.3367,51.3623,14200.0
2014-10-24 09:45:00,80.29,80.38,80.23,80.33,27300.0,51.3815,51.4391,51.3431,51.4071,27300.0
2014-10-24 09:50:00,80.29,80.32,80.22,80.28,24600.0,51.3815,51.4007,51.3367,51.3751,24600.0
2014-10-24 09:55:00,80.25,80.35,80.23,80.34,27800.0,51.3559,51.4199,51.3431,51.4135,27800.0
2014-10-24 10:00:00,80.36,80.4,80.21,80.29,19400.0,51.4263,51.4519,51.3303,51.3815,19400.0
2014-10-24 10:05:00,80.31,80.36,80.17,80.35,13800.0,51.3943,51.4263,51.3047,51.4199,13800.0
2014-10-24 10:10:00,80.36,80.39,80.22,80.31,13900.0,51.4263,51.4455,51.3367,51.3943,13900.0
2014-10-24 10:15:00,80.29,80.3,80.15,80.15,15500.0,51.3815,51.3879,51.2919,51.2919,15500.0
2014-10-24 10:20:00,80.14,80.18,80.06,80.07,17100.0,51.2855,51.3111,51.2344,51.2408,17100.0
2014-10-24 10:25:00,80.07,80.14,80.06,80.11,8700.0,51.2408,51.2855,51.2344,51.2663,8700.0
2014-10-24 10:30:00,80.1,80.14,80.05,80.1,10800.0,51.2599,51.2855,51.228,51.2599,10800.0
2014-10-24 10:35:00,80.1,80.2,80.1,80.15,13700.0,51.2599,51.3239,51.2599,51.2919,13700.0
2014-10-24 10:40:00,80.15,80.22,80.13,80.2,12400.0,51.2919,51.3367,51.2791,51.3239,12400.0
2014-10-24 10:45:00,80.22,80.25,80.21,80.24,22400.0,51.3367,51.3559,51.3303,51.3495,22400.0
2014-10-24 10:50:00,80.24,80.35,80.22,80.28,50800.0,51.3495,51.4199,51.3367,51.3751,50800.0
2014-10-24 10:55:00,80.28,80.34,80.27,80.33,17600.0,51.3751,51.4135,51.3687,51.4071,17600.0
2014-10-24 11:00:00,80.32,80.33,80.18,80.22,29800.0,51.4007,51.4071,51.3111,51.3367,29800.0
2014-10-24 11:05:00,80.22,80.24,80.15,80.15,24900.0,51.3367,51.3495,51.2919,51.2919,24900.0
2014-10-24 11:10:00,80.16,80.3,80.15,80.26,16000.0,51.2983,51.3879,51.2919,51.3623,16000.0
2014-10-24 11:15:00,80.24,80.33,80.24,80.33,18500.0,51.3495,51.4071,51.3495,51.4071,18500.0
2014-10-24 11:20:00,80.33,80.33,80.21,80.23,32000.0,51.4071,51.4071,51.3303,51.3431,32000.0
2014-10-24 11:25:00,80.26,80.28,80.19,80.22,26600.0,51.3623,51.3751,51.3175,51.3367,26600.0
2014-10-24 11:30:00,80.23,80.31,80.2,80.28,33200.0,51.3431,51.3943,51.3239,51.3751,33200.0
2014-10-24 11:35:00,80.28,80.5,80.26,80.49,69200.0,51.3751,51.5159,51.3623,51.5095,69200.0
2014-10-24 11:40:00,80.48,80.5,80.47,80.48,21000.0,51.5031,51.5159,51.4967,51.5031,21000.0
2014-10-24 11:45:00,80.49,80.5,80.4,80.41,16300.0,51.5095,51.5159,51.4519,51.4583,16300.0
2014-10-24 11:50:00,80.41,80.45,80.4,80.41,12500.0,51.4583,51.4839,51.4519,51.4583,12500.0
2014-10-24 11:55:00,80.41,80.48,80.4,80.46,12700.0,51.4583,51.5031,51.4519,51.4903,12700.0
2014-10-24 12:00:00,80.46,80.5,80.4,80.48,19500.0,51.4903,51.5159,51.4519,51.5031,19500.0
2014-10-24 12:05:00,80.49,80.5,80.46,80.48,15400.0,51.5095,51.5159,51.4903,51.5031,15400.0
2014-10-24 12:10:00,80.47,80.51,80.45,80.48,20100.0,51.4967,51.5223,51.4839,51.5031,20100.0
2014-10-24 12:15:00,80.49,80.53,80.48,80.52,59800.0,51.5095,51.5351,51.5031,51.5287,59800.0
2014-10-24 12:20:00,80.52,80.55,80.51,80.51,45300.0,51.5287,51.5479,51.5223,51.5223,45300.0
2014-10-24 12:25:00,80.51,80.55,80.47,80.54,18200.0,51.5223,51.5479,51.4967,51.5415,18200.0
2014-10-24 12:30:00,80.55,80.55,80.48,80.5,15900.0,51.5479,51.5479,51.5031,51.5159,15900.0
2014-10-24 12:35:00,80.49,80.51,80.34,80.34,16800.0,51.5095,51.5223,51.4135,51.4135,16800.0
2014-10-24 12:40:00,80.34,80.36,80.29,80.36,8800.0,51.4135,51.4263,51.3815,51.4263,8800.0
2014-10-24 12:45:00,80.36,80.42,80.36,80.42,16400.0,51.4263,51.4647,51.4263,51.4647,16400.0
2014-10-24 12:50:00,80.42,80.42,80.32,80.32,16400.0,51.4647,51.4647,51.4007,51.4007,16400.0
2014-10-24 12:55:00,80.31,80.34,80.28,80.3,15300.0,51.3943,51.4135,51.3751,51.3879,15300.0
2014-10-24 13:00:00,80.3,80.33,80.24,80.24,15500.0,51.3879,51.4071,51.3495,51.3495,15500.0
2014-10-24 13:05:00,80.25,80.3,80.25,80.28,7400.0,51.3559,51.3879,51.3559,51.3751,7400.0
2014-10-24 13:10:00,80.27,80.27,80.18,80.19,10200.0,51.3687,51.3687,51.3111,51.3175,10200.0
2014-10-24 13:15:00,80.19,80.2,80.12,80.13,17800.0,51.3175,51.3239,51.2727,51.2791,17800.0
2014-10-24 13:20:00,80.13,80.21,80.13,80.14,8800.0,51.2791,51.3303,51.2791,51.2855,8800.0
2014-10-24 13:25:00,80.14,80.23,80.13,80.23,13800.0,51.2855,51.3431,51.2791,51.3431,13800.0
2014-10-24 13:30:00,80.22,80.23,80.14,80.23,19200.0,51.3367,51.3431,51.2855,51.3431,19200.0
2014-10-24 13:35:00,80.23,80.26,80.18,80.25,14300.0,51.3431,51.3623,51.3111,51.3559,14300.0
2014-10-24 13:40:00,80.25,80.3,80.22,80.24,11300.0,51.3559,51.3879,51.3367,51.3495,11300.0
2014-10-24 13:45:00,80.23,80.27,80.22,80.24,14600.0,51.3431,51.3687,51.3367,51.3495,14600.0
2014-10-24 13:50:00,80.24,80.29,80.24,80.27,12000.0,51.3495,51.3815,51.3495,51.3687,12000.0
2014-10-24 13:55:00,80.27,80.33,80.23,80.31,35400.0,51.3687,51.4071,51.3431,51.3943,35400.0
2014-10-24 14:00:00,80.31,80.36,80.3,80.33,8500.0,51.3943,51.4263,51.3879,51.4071,8500.0
2014-10-24 14:05:00,80.32,80.43,80.31,80.41,14600.0,51.4007,51.4711,51.3943,51.4583,14600.0
2014-10-24 14:10:00,80.4,80.42,80.3,80.32,40200.0,51.4519,51.4647,51.3879,51.4007,40200.0
2014-10-24 14:15:00,80.33,80.34,80.27,80.29,28400.0,51.4071,51.4135,51.3687,51.3815,28400.0
2014-10-24 14:20:00,80.29,80.31,80.26,80.26,18200.0,51.3815,51.3943,51.3623,51.3623,18200.0
2014-10-24 14:25:00,80.26,80.36,80.26,80.36,27900.0,51.3623,51.4263,51.3623,51.4263,27900.0
2014-10-24 14:30:00,80.36,80.39,80.33,80.34,39500.0,51.4263,51.4455,51.4071,51.4135,39500.0
2014-10-24 14:35:00,80.35,80.43,80.34,80.41,31600.0,51.4199,51.4711,51.4135,51.4583,31600.0
2014-10-24 14:40:00,80.41,80.46,80.41,80.44,38900.0,51.4583,51.4903,51.4583,51.4775,38900.0
2014-10-24 14:45:00,80.45,80.46,80.44,80.45,28400.0,51.4839,51.4903,51.4775,51.4839,28400.0
2014-10-24 14:50:00,80.45,80.45,80.42,80.42,35600.0,51.4839,51.4839,51.4647,51.4647,35600.0
2014-10-24 14:55:00,80.42,80.43,80.38,80.42,39500.0,51.4647,51.4711,51.4391,51.4647,39500.0
2014-10-24 15:00:00,80.42,80.43,80.34,80.34,36800.0,51.4647,51.4711,51.4135,51.4135,36800.0
2014-10-24 15:05:00,80.33,80.38,80.33,80.35,14200.0,51.4071,51.4391,51.4071,51.4199,14200.0
2014-10-24 15:10:00,80.36,80.36,80.21,80.22,32800.0,51.4263,51.4263,51.3303,51.3367,32800.0
2014-10-24 15:15:00,80.22,80.23,80.18,80.2,35300.0,51.3367,51.3431,51.3111,51.3239,35300.0
2014-10-24 15:20:00,80.19,80.2,80.14,80.14,39100.0,51.3175,51.3239,51.2855,51.2855,39100.0
2014-10-24 15:25:00,80.15,80.15,80.09,80.13,46200.0,51.2919,51.2919,51.2536,51.2791,46200.0
2014-10-24 15:30:00,80.13,80.14,80.11,80.11,78800.0,51.2791,51.2855,51.2663,51.2663,78800.0
2014-10-24 15:35:00,80.11,80.24,80.09,80.2,53700.0,51.2663,51.3495,51.2536,51.3239,53700.0
2014-10-24 15:40:00,80.19,80.31,80.19,80.29,85100.0,51.3175,51.3943,51.3175,51.3815,85100.0
2014-10-24 15:45:00,80.3,80.38,80.28,80.28,73000.0,51.3879,51.4391,51.3751,51.3751,73000.0
2014-10-24 15:50:00,80.29,80.34,80.28,80.31,84800.0,51.3815,51.4135,51.3751,51.3943,84800.0
2014-10-24 15:55:00,80.31,80.36,80.28,80.29,165100.0,51.3943,51.4263,51.3751,51.3815,165100.0
2014-10-27 09:30:00,80.38,80.7,80.3,80.54,65400.0,51.4391,51.6439,51.3879,51.5415,65400.0
2014-10-27 09:35:00,80.6,80.74,80.45,80.74,28800.0,51.5799,51.6695,51.4839,51.6695,28800.0
2014-10-27 09:40:00,80.74,80.74,80.58,80.61,14900.0,51.6695,51.6695,51.5671,51.5863,14900.0
2014-10-27 09:45:00,80.56,80.69,80.5,80.69,14100.0,51.5543,51.6375,51.5159,51.6375,14100.0
2014-10-27 09:50:00,80.7,80.7,80.6,80.7,21100.0,51.6439,51.6439,51.5799,51.6439,21100.0
2014-10-27 09:55:00,80.69,80.75,80.65,80.75,20000.0,51.6375,51.6759,51.6119,51.6759,20000.0
2014-10-27 10:00:00,80.75,80.75,80.61,80.67,16600.0,51.6759,51.6759,51.5863,51.6247,16600.0
2014-10-27 10:05:00,80.67,80.8,80.65,80.76,24600.0,51.6247,51.7079,51.6119,51.6823,24600.0
2014-10-27 10:10:00,80.76,80.96,80.75,80.95,46800.0,51.6823,51.8103,51.6759,51.8039,46800.0
2014-10-27 10:15:00,80.95,80.99,80.91,80.97,31800.0,51.8039,51.8295,51.7783,51.8167,31800.0
2014-10-27 10:20:00,80.98,81.01,80.93,80.99,35900.0,51.8231,51.8423,51.7911,51.8295,35900.0
2014-10-27 10:25:00,80.98,81.04,80.97,81.0,21400.0,51.8231,51.8615,51.8167,51.8359,21400.0
2014-10-27 10:30:00,81.0,81.02,80.92,80.96,26100.0,51.8359,51.8487,51.7847,51.8103,26100.0
2014-10-27 10:35:00,80.98,81.07,80.92,81.07,14800.0,51.8231,51.8807,51.7847,51.8807,14800.0
2014-10-27 10:40:00,81.07,81.12,80.99,81.1,20500.0,51.8807,51.9127,51.8295,51.8999,20500.0
2014-10-27 10:45:00,81.11,81.14,81.03,81.07,20200.0,51.9063,51.9255,51.8551,51.8807,20200.0
2014-10-27 10:50:00,81.06,81.07,80.95,80.99,14100.0,51.8743,51.8807,51.8039,51.8295,14100.0
2014-10-27 10:55:00,80.99,81.0,80.9,80.94,15600.0,51.8295,51.8359,51.7719,51.7975,15600.0
2014-10-27 11:00:00,80.94,80.95,80.87,80.92,16500.0,51.7975,51.8039,51.7527,51.7847,16500.0
2014-10-27 11:05:00,80.9,81.04,80.9,81.04,12200.0,51.7719,51.8615,51.7719,51.8615,12200.0
2014-10-27 11:10:00,81.04,81.13,81.03,81.08,25100.0,51.8615,51.9191,51.8551,51.8871,25100.0
2014-10-27 11:15:00,81.09,81.11,81.03,81.03,12900.0,51.8935,51.9063,51.8551,51.8551,12900.0
2014-10-27 11:20:00,81.02,81.04,80.93,80.94,11600.0,51.8487,51.8615,51.7911,51.7975,11600.0
2014-10-27 11:25:00,80.93,80.94,80.78,80.79,15200.0,51.7911,51.7975,51.6951,51.7015,15200.0
2014-10-27 11:30:00,80.79,80.88,80.65,80.67,31700.0,51.7015,51.7591,51.6119,51.6247,31700.0
2014-10-27 11:35:00,80.66,80.71,80.62,80.63,21700.0,51.6183,51.6503,51.5927,51.5991,21700.0
2014-10-27 11:40:00,80.65,80.65,80.48,80.48,17100.0,51.6119,51.6119,51.5031,51.5031,17100.0
2014-10-27 11:45:00,80.49,80.57,80.41,80.57,39500.0,51.5095,51.5607,51.4583,51.5607,39500.0
2014-10-27 11:50:00,80.57,80.69,80.55,80.68,13800.0,51.5607,51.6375,51.5479,51.6311,13800.0
2014-10-27 11:55:00,80.67,80.72,80.63,80.67,10500.0,51.6247,51.6567,51.5991,51.6247,10500.0
2014-10-27 12:00:00,80.66,80.86,80.66,80.86,15800.0,51.6183,51.7463,51.6183,51.7463,15800.0
2014-10-27 12:05:00,80.86,80.93,80.83,80.89,16400.0,51.7463,51.7911,51.7271,51.7655,16400.0
2014-10-27 12:10:00,80.9,80.92,80.84,80.92,12400.0,51.7719,51.7847,51.7335,51.7847,12400.0
2014-10-27 12:15:00,80.92,80.93,80.78,80.83,16400.0,51.7847,51.7911,51.6951,51.7271,16400.0
2014-10-27 12:20:00,80.82,80.85,80.73,80.73,11700.0,51.7207,51.7399,51.6631,51.6631,11700.0
2014-10-27 12:25:00,80.72,80.73,80.62,80.62,39200.0,51.6567,51.6631,51.5927,51.5927,39200.0
2014-10-27 12:30:00,80.63,80.64,80.48,80.51,33700.0,51.5991,51.6055,51.5031,51.5223,33700.0
2014-10-27 12:35:00,80.52,80.59,80.49,80.52,14600.0,51.5287,51.5735,51.5095,51.5287,14600.0
2014-10-27 12:40:00,80.51,80.52,80.42,80.51,40400.0,51.5223,51.5287,51.4647,51.5223,40400.0
2014-10-27 12:45:00,80.52,80.56,80.5,80.52,17700.0,51.5287,51.5543,51.5159,51.5287,17700.0
2014-10-27 12:50:00,80.51,80.52,80.44,80.47,17000.0,51.5223,51.5287,51.4775,51.4967,17000.0
2014-10-27 12:55:00,80.47,80.54,80.47,80.47,11100.0,51.4967,51.5415,51.4967,51.4967,11100.0
2014-10-27 13:00:00,80.47,80.62,80.47,80.58,18200.0,51.4967,51.5927,51.4967,51.5671,18200.0
2014-10-27 13:05:00,80.58,80.63,80.56,80.57,11900.0,51.5671,51.5991,51.5543,51.5607,11900.0
2014-10-27 13:10:00,80.58,80.61,80.55,80.61,11100.0,51.5671,51.5863,51.5479,51.5863,11100.0
2014-10-27 13:15:00,80.6,80.64,80.57,80.61,11300.0,51.5799,51.6055,51.5607,51.5863,11300.0
2014-10-27 13:20:00,80.61,80.62,80.57,80.58,7800.0,51.5863,51.5927,51.5607,51.5671,7800.0
2014-10-27 13:25:00,80.57,80.59,80.51,80.58,29600.0,51.5607,51.5735,51.5223,51.5671,29600.0
2014-10-27 13:30:00,80.59,80.6,80.53,80.53,8000.0,51.5735,51.5799,51.5351,51.5351,8000.0
2014-10-27 13:35:00,80.54,80.6,80.53,80.55,11500.0,51.5415,51.5799,51.5351,51.5479,11500.0
2014-10-27 13:40:00,80.55,80.55,80.48,80.49,13200.0,51.5479,51.5479,51.5031,51.5095,13200.0
2014-10-27 13:45:00,80.48,80.49,80.46,80.48,7700.0,51.5031,51.5095,51.4903,51.5031,7700.0
2014-10-27 13:50:00,80.47,80.51,80.44,80.5,12900.0,51.4967,51.5223,51.4775,51.5159,12900.0
2014-10-27 13:55:00,80.49,80.52,80.47,80.48,14000.0,51.5095,51.5287,51.4967,51.5031,14000.0
2014-10-27 14:00:00,80.48,80.5,80.37,80.39,24700.0,51.5031,51.5159,51.4327,51.4455,24700.0
2014-10-27 14:05:00,80.38,80.45,80.36,80.45,9700.0,51.4391,51.4839,51.4263,51.4839,9700.0
2014-10-27 14:10:00,80.45,80.52,80.44,80.49,7600.0,51.4839,51.5287,51.4775,51.5095,7600.0
2014-10-27 14:15:00,80.5,80.57,80.49,80.54,20300.0,51.5159,51.5607,51.5095,51.5415,20300.0
2014-10-27 14:20:00,80.55,80.6,80.54,80.56,11300.0,51.5479,51.5799,51.5415,51.5543,11300.0
2014-10-27 14:25:00,80.58,80.58,80.5,80.52,8000.0,51.5671,51.5671,51.5159,51.5287,8000.0
2014-10-27 14:30:00,80.51,80.53,80.47,80.53,15300.0,51.5223,51.5351,51.4967,51.5351,15300.0
2014-10-27 14:35:00,80.53,80.57,80.52,80.52,10000.0,51.5351,51.5607,51.5287,51.5287,10000.0
2014-10-27 14:40:00,80.52,80.54,80.49,80.52,11300.0,51.5287,51.5415,51.5095,51.5287,11300.0
2014-10-27 14:45:00,80.52,80.56,80.51,80.52,13700.0,51.5287,51.5543,51.5223,51.5287,13700.0
2014-10-27 14:50:00,80.52,80.56,80.5,80.5,13700.0,51.5287,51.5543,51.5159,51.5159,13700.0
2014-10-27 14:55:00,80.49,80.56,80.47,80.56,23400.0,51.5095,51.5543,51.4967,51.5543,23400.0
2014-10-27 15:00:00,80.56,80.6,80.55,80.59,17700.0,51.5543,51.5799,51.5479,51.5735,17700.0
2014-10-27 15:05:00,80.59,80.61,80.55,80.55,10300.0,51.5735,51.5863,51.5479,51.5479,10300.0
2014-10-27 15:10:00,80.55,80.58,80.53,80.56,15900.0,51.5479,51.5671,51.5351,51.5543,15900.0
2014-10-27 15:15:00,80.56,80.63,80.55,80.62,39000.0,51.5543,51.5991,51.5479,51.5927,39000.0
2014-10-27 15:20:00,80.61,80.63,80.57,80.57,11600.0,51.5863,51.5991,51.5607,51.5607,11600.0
2014-10-27 15:25:00,80.58,80.58,80.51,80.51,17800.0,51.5671,51.5671,51.5223,51.5223,17800.0
2014-10-27 15:30:00,80.52,80.53,80.48,80.5,30400.0,51.5287,51.5351,51.5031,51.5159,30400.0
2014-10-27 15:35:00,80.5,80.53,80.48,80.53,46300.0,51.5159,51.5351,51.5031,51.5351,46300.0
2014-10-27 15:40:00,80.52,80.55,80.49,80.52,29100.0,51.5287,51.5479,51.5095,51.5287,29100.0
2014-10-27 15:45:00,80.53,80.56,80.51,80.56,44600.0,51.5351,51.5543,51.5223,51.5543,44600.0
2014-10-27 15:50:00,80.56,80.58,80.52,80.58,41700.0,51.5543,51.5671,51.5287,51.5671,41700.0
2014-10-27 15:55:00,80.59,80.65,80.58,80.6,99200.0,51.5735,51.6119,51.5671,51.5799,99200.0
2014-10-28 09:30:00,80.7,80.83,80.63,80.77,39200.0,51.6439,51.7271,51.5991,51.6887,39200.0
2014-10-28 09:35:00,80.74,80.8,80.64,80.68,30500.0,51.6695,51.7079,51.6055,51.6311,30500.0
2014-10-28 09:40:00,80.67,80.7,80.54,80.65,15400.0,51.6247,51.6439,51.5415,51.6119,15400.0
2014-10-28 09:45:00,80.65,80.72,80.58,80.71,31100.0,51.6119,51.6567,51.5671,51.6503,31100.0
2014-10-28 09:50:00,80.71,80.73,80.6,80.6,14500.0,51.6503,51.6631,51.5799,51.5799,14500.0
2014-10-28 09:55:00,80.6,80.66,80.58,80.59,8500.0,51.5799,51.6183,51.5671,51.5735,8500.0
2014-10-28 10:00:00,80.63,80.72,80.59,80.65,18800.0,51.5991,51.6567,51.5735,51.6119,18800.0
2014-10-28 10:05:00,80.66,80.69,80.5,80.51,28800.0,51.6183,51.6375,51.5159,51.5223,28800.0
2014-10-28 10:10:00,80.51,80.57,80.5,80.51,16300.0,51.5223,51.5607,51.5159,51.5223,16300.0
2014-10-28 10:15:00,80.52,80.6,80.46,80.46,25100.0,51.5287,51.5799,51.4903,51.4903,25100.0
2014-10-28 10:20:00,80.48,80.48,80.3,80.38,23100.0,51.5031,51.5031,51.3879,51.4391,23100.0
2014-10-28 10:25:00,80.37,80.4,80.32,80.39,19800.0,51.4327,51.4519,51.4007,51.4455,19800.0
2014-10-28 10:30:00,80.38,80.39,80.2,80.24,23300.0,51.4391,51.4455,51.3239,51.3495,23300.0
2014-10-28 10:35:00,80.22,80.24,80.17,80.17,32700.0,51.3367,51.3495,51.3047,51.3047,32700.0
2014-10-28 10:40:00,80.18,80.21,80.16,80.18,28900.0,51.3111,51.3303,51.2983,51.3111,28900.0
2014-10-28 10:45:00,80.18,80.19,80.08,80.11,34700.0,51.3111,51.3175,51.2472,51.2663,34700.0
2014-10-28 10:50:00,80.12,80.17,80.11,80.14,23900.0,51.2727,51.3047,51.2663,51.2855,23900.0
2014-10-28 10:55:00,80.16,80.17,80.07,80.08,21200.0,51.2983,51.3047,51.2408,51.2472,21200.0
2014-10-28 11:00:00,80.08,80.11,80.04,80.05,38500.0,51.2472,51.2663,51.2216,51.228,38500.0
2014-10-28 11:05:00,80.04,80.05,79.93,79.98,28400.0,51.2216,51.228,51.1512,51.1832,28400.0
2014-10-28 11:10:00,79.97,80.01,79.91,79.96,30700.0,51.1768,51.2024,51.1384,51.1704,30700.0
2014-10-28 11:15:00,79.94,80.11,79.94,80.11,26000.0,51.1576,51.2663,51.1576,51.2663,26000.0
2014-10-28 11:20:00,80.11,80.11,80.06,80.08,30100.0,51.2663,51.2663,51.2344,51.2472,30100.0
2014-10-28 11:25:00,80.07,80.08,80.04,80.06,21100.0,51.2408,51.2472,51.2216,51.2344,21100.0
2014-10-28 11:30:00,80.08,80.09,80.05,80.08,28200.0,51.2472,51.2536,51.228,51.2472,28200.0
2014-10-28 11:35:00,80.09,80.11,80.04,80.09,34600.0,51.2536,51.2663,51.2216,51.2536,34600.0
2014-10-28 11:40:00,80.08,80.1,80.02,80.02,26600.0,51.2472,51.2599,51.2088,51.2088,26600.0
2014-10-28 11:45:00,80.02,80.03,79.95,80.0,22000.0,51.2088,51.2152,51.164,51.196,22000.0
2014-10-28 11:50:00,80.0,80.01,79.93,79.94,13100.0,51.196,51.2024,51.1512,51.1576,13100.0
2014-10-28 11:55:00,79.94,79.99,79.94,79.94,9900.0,51.1576,51.1896,51.1576,51.1576,9900.0
2014-10-28 12:00:00,79.95,79.97,79.92,79.96,28900.0,51.164,51.1768,51.1448,51.1704,28900.0
2014-10-28 12:05:00,79.96,79.96,79.93,79.94,28300.0,51.1704,51.1704,51.1512,51.1576,28300.0
2014-10-28 12:10:00,79.95,79.98,79.93,79.97,26000.0,51.164,51.1832,51.1512,51.1768,26000.0
2014-10-28 12:15:00,79.97,80.0,79.97,80.0,26700.0,51.1768,51.196,51.1768,51.196,26700.0
2014-10-28 12:20:00,80.0,80.0,79.95,79.98,27200.0,51.196,51.196,51.164,51.1832,27200.0
2014-10-28 12:25:00,79.99,80.02,79.96,80.01,27400.0,51.1896,51.2088,51.1704,51.2024,27400.0
2014-10-28 12:30:00,80.02,80.02,79.98,80.0,15400.0,51.2088,51.2088,51.1832,51.196,15400.0
2014-10-28 12:35:00,80.01,80.01,79.95,79.99,19200.0,51.2024,51.2024,51.164,51.1896,19200.0
2014-10-28 12:40:00,79.99,80.0,79.95,79.98,10800.0,51.1896,51.196,51.164,51.1832,10800.0
2014-10-28 12:45:00,79.98,79.98,79.91,79.93,13700.0,51.1832,51.1832,51.1384,51.1512,13700.0
2014-10-28 12:50:00,79.92,79.94,79.89,79.9,17700.0,51.1448,51.1576,51.1256,51.132,17700.0
2014-10-28 12:55:00,79.91,79.92,79.88,79.92,12500.0,51.1384,51.1448,51.1192,51.1448,12500.0
2014-10-28 13:00:00,79.92,79.92,79.88,79.9,21400.0,51.1448,51.1448,51.1192,51.132,21400.0
2014-10-28 13:05:00,79.9,79.9,79.84,79.85,25400.0,51.132,51.132,51.0936,51.1,25400.0
2014-10-28 13:10:00,79.84,79.85,79.71,79.71,23400.0,51.0936,51.1,51.0104,51.0104,23400.0
2014-10-28 13:15:00,79.7,79.78,79.68,79.75,17900.0,51.004,51.0552,50.9912,51.036,17900.0
2014-10-28 13:20:00,79.76,79.86,79.76,79.83,17400.0,51.0424,51.1064,51.0424,51.0872,17400.0
2014-10-28 13:25:00,79.84,79.84,79.8,79.81,14000.0,51.0936,51.0936,51.068,51.0744,14000.0
2014-10-28 13:30:00,79.81,79.82,79.71,79.74,39300.0,51.0744,51.0808,51.0104,51.0296,39300.0
2014-10-28 13:35:00,79.74,79.76,79.72,79.76,11400.0,51.0296,51.0424,51.0168,51.0424,11400.0
2014-10-28 13:40:00,79.76,79.84,79.76,79.8,28400.0,51.0424,51.0936,51.0424,51.068,28400.0
2014-10-28 13:45:00,79.79,79.82,79.76,79.76,16200.0,51.0616,51.0808,51.0424,51.0424,16200.0
2014-10-28 13:50:00,79.77,79.8,79.75,79.75,16500.0,51.0488,51.068,51.036,51.036,16500.0
2014-10-28 13:55:00,79.74,79.77,79.71,79.73,30400.0,51.0296,51.0488,51.0104,51.0232,30400.0
2014-10-28 14:00:00,79.74,79.76,79.7,79.73,32700.0,51.0296,51.0424,51.004,51.0232,32700.0
2014-10-28 14:05:00,79.72,79.76,79.71,79.73,15900.0,51.0168,51.0424,51.0104,51.0232,15900.0
2014-10-28 14:10:00,79.73,79.74,79.71,79.72,22300.0,51.0232,51.0296,51.0104,51.0168,22300.0
2014-10-28 14:15:00,79.73,79.74,79.7,79.7,15000.0,51.0232,51.0296,51.004,51.004,15000.0
2014-10-28 14:20:00,79.7,79.74,79.7,79.73,20000.0,51.004,51.0296,51.004,51.0232,20000.0
2014-10-28 14:25:00,79.73,79.87,79.73,79.86,31700.0,51.0232,51.1128,51.0232,51.1064,31700.0
2014-10-28 14:30:00,79.85,79.97,79.85,79.96,23500.0,51.1,51.1768,51.1,51.1704,23500.0
2014-10-28 14:35:00,79.95,80.05,79.93,80.04,33600.0,51.164,51.228,51.1512,51.2216,33600.0
2014-10-28 14:40:00,80.03,80.04,79.98,80.0,27600.0,51.2152,51.2216,51.1832,51.196,27600.0
2014-10-28 14:45:00,79.99,79.99,79.85,79.88,18200.0,51.1896,51.1896,51.1,51.1192,18200.0
2014-10-28 14:50:00,79.89,79.98,79.89,79.94,15700.0,51.1256,51.1832,51.1256,51.1576,15700.0
2014-10-28 14:55:00,79.92,79.97,79.92,79.96,17300.0,51.1448,51.1768,51.1448,51.1704,17300.0
2014-10-28 15:00:00,79.97,80.09,79.96,80.09,39500.0,51.1768,51.2536,51.1704,51.2536,39500.0
2014-10-28 15:05:00,80.09,80.15,80.09,80.14,43800.0,51.2536,51.2919,51.2536,51.2855,43800.0
2014-10-28 15:10:00,80.15,80.24,80.15,80.22,66500.0,51.2919,51.3495,51.2919,51.3367,66500.0
2014-10-28 15:15:00,80.21,80.23,80.19,80.23,30600.0,51.3303,51.3431,51.3175,51.3431,30600.0
2014-10-28 15:20:00,80.23,80.23,80.18,80.23,49400.0,51.3431,51.3431,51.3111,51.3431,49400.0
2014-10-28 15:25:00,80.22,80.32,80.21,80.3,38900.0,51.3367,51.4007,51.3303,51.3879,38900.0
2014-10-28 15:30:00,80.31,80.36,80.3,80.35,49300.0,51.3943,51.4263,51.3879,51.4199,49300.0
2014-10-28 15:35:00,80.35,80.41,80.34,80.41,41800.0,51.4199,51.4583,51.4135,51.4583,41800.0
2014-10-28 15:40:00,80.41,80.5,80.38,80.5,75300.0,51.4583,51.5159,51.4391,51.5159,75300.0
2014-10-28 15:45:00,80.5,80.57,80.49,80.49,123400.0,51.5159,51.5607,51.5095,51.5095,123400.0
2014-10-28 15:50:00,80.49,80.58,80.48,80.57,96900.0,51.5095,51.5671,51.5031,51.5607,96900.0
2014-10-28 15:55:00,80.58,80.73,80.58,80.71,242300.0,51.5671,51.6631,51.5671,51.6503,242300.0
2014-10-29 09:30:00,80.64,80.72,80.29,80.53,43700.0,51.6055,51.6567,51.3815,51.5351,43700.0
2014-10-29 09:35:00,80.62,81.05,80.62,80.93,21100.0,51.5927,51.8679,51.5927,51.7911,21100.0
2014-10-29 09:40:00,80.93,80.94,80.64,80.71,34300.0,51.7911,51.7975,51.6055,51.6503,34300.0
2014-10-29 09:45:00,80.68,80.81,80.68,80.77,30100.0,51.6311,51.7143,51.6311,51.6887,30100.0
2014-10-29 09:50:00,80.78,80.99,80.74,80.97,38600.0,51.6951,51.8295,51.6695,51.8167,38600.0
2014-10-29 09:55:00,80.98,81.11,80.98,81.11,23100.0,51.8231,51.9063,51.8231,51.9063,23100.0
2014-10-29 10:00:00,81.11,81.12,81.02,81.06,21200.0,51.9063,51.9127,51.8487,51.8743,21200.0
2014-10-29 10:05:00,81.04,81.08,80.96,81.07,20900.0,51.8615,51.8871,51.8103,51.8807,20900.0
2014-10-29 10:10:00,81.04,81.08,80.96,80.97,20000.0,51.8615,51.8871,51.8103,51.8167,20000.0
2014-10-29 10:15:00,80.97,81.09,80.97,81.01,24300.0,51.8167,51.8935,51.8167,51.8423,24300.0
2014-10-29 10:20:00,81.01,81.1,81.01,81.03,18800.0,51.8423,51.8999,51.8423,51.8551,18800.0
2014-10-29 10:25:00,81.02,81.21,81.02,81.18,55000.0,51.8487,51.9703,51.8487,51.9511,55000.0
2014-10-29 10:30:00,81.18,81.21,81.13,81.2,20700.0,51.9511,51.9703,51.9191,51.9639,20700.0
2014-10-29 10:35:00,81.19,81.23,81.19,81.21,19800.0,51.9575,51.9831,51.9575,51.9703,19800.0
2014-10-29 10:40:00,81.22,81.23,81.16,81.2,19000.0,51.9767,51.9831,51.9383,51.9639,19000.0
2014-10-29 10:45:00,81.19,81.2,81.08,81.1,24500.0,51.9575,51.9639,51.8871,51.8999,24500.0
2014-10-29 10:50:00,81.09,81.1,81.04,81.06,21200.0,51.8935,51.8999,51.8615,51.8743,21200.0
2014-10-29 10:55:00,81.07,81.12,81.06,81.1,11300.0,51.8807,51.9127,51.8743,51.8999,11300.0
2014-10-29 11:00:00,81.11,81.14,81.06,81.08,18500.0,51.9063,51.9255,51.8743,51.8871,18500.0
2014-10-29 11:05:00,81.08,81.09,81.0,81.02,15500.0,51.8871,51.8935,51.8359,51.8487,15500.0
2014-10-29 11:10:00,81.02,81.06,81.02,81.03,14300.0,51.8487,51.8743,51.8487,51.8551,14300.0
2014-10-29 11:15:00,81.03,81.05,80.91,80.93,19800.0,51.8551,51.8679,51.7783,51.7911,19800.0
2014-10-29 11:20:00,80.91,81.08,80.91,81.08,19100.0,51.7783,51.8871,51.7783,51.8871,19100.0
2014-10-29 11:25:00,81.08,81.09,81.01,81.05,13500.0,51.8871,51.8935,51.8423,51.8679,13500.0
2014-10-29 11:30:00,81.05,81.09,80.98,81.07,7900.0,51.8679,51.8935,51.8231,51.8807,7900.0
2014-10-29 11:35:00,81.05,81.05,80.93,80.97,7300.0,51.8679,51.8679,51.7911,51.8167,7300.0
2014-10-29 11:40:00,80.99,81.0,80.92,80.95,7000.0,51.8295,51.8359,51.7847,51.8039,7000.0
2014-10-29 11:45:00,80.93,80.98,80.84,80.92,14500.0,51.7911,51.8231,51.7335,51.7847,14500.0
2014-10-29 11:50:00,80.94,80.97,80.88,80.88,10500.0,51.7975,51.8167,51.7591,51.7591,10500.0
2014-10-29 11:55:00,80.9,80.95,80.79,80.87,51800.0,51.7719,51.8039,51.7015,51.7527,51800.0
2014-10-29 12:00:00,80.86,80.87,80.66,80.68,23100.0,51.7463,51.7527,51.6183,51.6311,23100.0
2014-10-29 12:05:00,80.67,80.82,80.67,80.82,6400.0,51.6247,51.7207,51.6247,51.7207,6400.0
2014-10-29 12:10:00,80.81,80.85,80.77,80.84,11600.0,51.7143,51.7399,51.6887,51.7335,11600.0
2014-10-29 12:15:00,80.84,80.89,80.81,80.84,14800.0,51.7335,51.7655,51.7143,51.7335,14800.0
2014-10-29 12:20:00,80.86,80.88,80.78,80.8,11600.0,51.7463,51.7591,51.6951,51.7079,11600.0
2014-10-29 12:25:00,80.81,80.86,80.8,80.82,15300.0,51.7143,51.7463,51.7079,51.7207,15300.0
2014-10-29 12:30:00,80.82,80.86,80.75,80.75,14000.0,51.7207,51.7463,51.6759,51.6759,14000.0
2014-10-29 12:35:00,80.75,80.84,80.71,80.83,14000.0,51.6759,51.7335,51.6503,51.7271,14000.0
2014-10-29 12:40:00,80.83,80.83,80.78,80.79,8100.0,51.7271,51.7271,51.6951,51.7015,8100.0
2014-10-29 12:45:00,80.79,80.83,80.76,80.82,7000.0,51.7015,51.7271,51.6823,51.7207,7000.0
2014-10-29 12:50:00,80.81,80.81,80.76,80.78,11300.0,51.7143,51.7143,51.6823,51.6951,11300.0
2014-10-29 12:55:00,80.77,80.82,80.73,80.78,13800.0,51.6887,51.7207,51.6631,51.6951,13800.0
2014-10-29 13:00:00,80.8,80.83,80.73,80.82,18000.0,51.7079,51.7271,51.6631,51.7207,18000.0
2014-10-29 13:05:00,80.83,80.83,80.71,80.74,11300.0,51.7271,51.7271,51.6503,51.6695,11300.0
2014-10-29 13:10:00,80.75,80.79,80.72,80.79,7100.0,51.6759,51.7015,51.6567,51.7015,7100.0
2014-10-29 13:15:00,80.78,80.79,80.62,80.65,16100.0,51.6951,51.7015,51.5927,51.6119,16100.0
2014-10-29 13:20:00,80.67,80.71,80.62,80.7,10600.0,51.6247,51.6503,51.5927,51.6439,10600.0
2014-10-29 13:25:00,80.7,80.76,80.68,80.69,11900.0,51.6439,51.6823,51.6311,51.6375,11900.0
2014-10-29 13:30:00,80.7,80.72,80.63,80.72,6500.0,51.6439,51.6567,51.5991,51.6567,6500.0
2014-10-29 13:35:00,80.72,80.73,80.6,80.6,18700.0,51.6567,51.6631,51.5799,51.5799,18700.0
2014-10-29 13:40:00,80.59,80.63,80.59,80.6,6800.0,51.5735,51.5991,51.5735,51.5799,6800.0
2014-10-29 13:45:00,80.63,80.63,80.55,80.6,13600.0,51.5991,51.5991,51.5479,51.5799,13600.0
2014-10-29 13:50:00,80.6,80.7,80.59,80.7,16200.0,51.5799,51.6439,51.5735,51.6439,16200.0
2014-10-29 13:55:00,80.69,80.77,80.67,80.67,10500.0,51.6375,51.6887,51.6247,51.6247,10500.0
2014-10-29 14:00:00,80.65,80.65,80.13,80.16,62000.0,51.6119,51.6119,51.2791,51.2983,62000.0
2014-10-29 14:05:00,80.19,80.21,80.0,80.11,47800.0,51.3175,51.3303,51.196,51.2663,47800.0
2014-10-29 14:10:00,80.11,80.12,79.88,79.95,47200.0,51.2663,51.2727,51.1192,51.164,47200.0
2014-10-29 14:15:00,79.92,79.92,79.56,79.78,60800.0,51.1448,51.1448,50.9144,51.0552,60800.0
2014-10-29 14:20:00,79.81,80.09,79.81,80.04,25900.0,51.0744,51.2536,51.0744,51.2216,25900.0
2014-10-29 14:25:00,80.07,80.14,79.84,79.96,27700.0,51.2408,51.2855,51.0936,51.1704,27700.0
2014-10-29 14:30:00,79.96,80.02,79.88,79.97,22000.0,51.1704,51.2088,51.1192,51.1768,22000.0
2014-10-29 14:35:00,80.01,80.07,79.93,79.96,37600.0,51.2024,51.2408,51.1512,51.1704,37600.0
2014-10-29 14:40:00,79.97,80.09,79.97,80.0,40300.0,51.1768,51.2536,51.1768,51.196,40300.0
2014-10-29 14:45:00,80.0,80.04,79.94,79.94,41400.0,51.196,51.2216,51.1576,51.1576,41400.0
2014-10-29 14:50:00,79.96,80.02,79.9,80.01,25900.0,51.1704,51.2088,51.132,51.2024,25900.0
2014-10-29 14:55:00,80.01,80.01,79.94,79.97,27000.0,51.2024,51.2024,51.1576,51.1768,27000.0
2014-10-29 15:00:00,79.98,79.98,79.84,79.84,25600.0,51.1832,51.1832,51.0936,51.0936,25600.0
2014-10-29 15:05:00,79.85,79.91,79.75,79.8,23900.0,51.1,51.1384,51.036,51.068,23900.0
2014-10-29 15:10:00,79.8,79.8,79.65,79.72,69600.0,51.068,51.068,50.972,51.0168,69600.0
2014-10-29 15:15:00,79.72,79.83,79.68,79.83,56800.0,51.0168,51.0872,50.9912,51.0872,56800.0
2014-10-29 15:20:00,79.84,79.86,79.71,79.78,48200.0,51.0936,51.1064,51.0104,51.0552,48200.0
2014-10-29 15:25:00,79.79,79.9,79.78,79.9,30200.0,51.0616,51.132,51.0552,51.132,30200.0
2014-10-29 15:30:00,79.9,80.0,79.89,79.93,69200.0,51.132,51.196,51.1256,51.1512,69200.0
2014-10-29 15:35:00,79.93,80.0,79.89,79.99,58000.0,51.1512,51.196,51.1256,51.1896,58000.0
2014-10-29 15:40:00,79.99,80.14,79.96,80.11,121100.0,51.1896,51.2855,51.1704,51.2663,121100.0
2014-10-29 15:45:00,80.11,80.2,80.07,80.18,80900.0,51.2663,51.3239,51.2408,51.3111,80900.0
2014-10-29 15:50:00,80.18,80.25,80.16,80.24,72000.0,51.3111,51.3559,51.2983,51.3495,72000.0
2014-10-29 15:55:00,80.24,80.29,80.21,80.26,132400.0,51.3495,51.3815,51.3303,51.3623,132400.0
2014-10-30 09:30:00,80.6,80.7,80.41,80.6,76800.0,51.5799,51.6439,51.4583,51.5799,76800.0
2014-10-30 09:35:00,80.63,80.68,80.37,80.66,48000.0,51.5991,51.6311,51.4327,51.6183,48000.0
2014-10-30 09:40:00,80.69,80.82,80.67,80.82,42900.0,51.6375,51.7207,51.6247,51.7207,42900.0
2014-10-30 09:45:00,80.81,81.11,80.81,81.08,53300.0,51.7143,51.9063,51.7143,51.8871,53300.0
2014-10-30 09:50:00,81.07,81.09,81.0,81.04,50600.0,51.8807,51.8935,51.8359,51.8615,50600.0
2014-10-30 09:55:00,81.03,81.05,80.82,80.85,54400.0,51.8551,51.8679,51.7207,51.7399,54400.0
2014-10-30 10:00:00,80.84,81.2,80.84,81.18,85200.0,51.7335,51.9639,51.7335,51.9511,85200.0
2014-10-30 10:05:00,81.19,81.4,81.18,81.39,47100.0,51.9575,52.0919,51.9511,52.0855,47100.0
2014-10-30 10:10:00,81.37,81.37,81.11,81.28,50100.0,52.0727,52.0727,51.9063,52.0151,50100.0
2014-10-30 10:15:00,81.27,81.32,81.14,81.14,27900.0,52.0087,52.0407,51.9255,51.9255,27900.0
2014-10-30 10:20:00,81.13,81.26,81.13,81.24,22300.0,51.9191,52.0023,51.9191,51.9895,22300.0
2014-10-30 10:25:00,81.24,81.3,81.23,81.25,21900.0,51.9895,52.0279,51.9831,51.9959,21900.0
2014-10-30 10:30:00,81.26,81.29,81.17,81.27,21100.0,52.0023,52.0215,51.9447,52.0087,21100.0
2014-10-30 10:35:00,81.27,81.3,81.23,81.28,22400.0,52.0087,52.0279,51.9831,52.0151,22400.0
2014-10-30 10:40:00,81.27,81.32,81.27,81.28,35500.0,52.0087,52.0407,52.0087,52.0151,35500.0
2014-10-30 10:45:00,81.27,81.28,81.09,81.1,40400.0,52.0087,52.0151,51.8935,51.8999,40400.0
2014-10-30 10:50:00,81.11,81.23,81.08,81.23,21500.0,51.9063,51.9831,51.8871,51.9831,21500.0
2014-10-30 10:55:00,81.23,81.36,81.21,81.35,25600.0,51.9831,52.0663,51.9703,52.0599,25600.0
2014-10-30 11:00:00,81.36,81.4,81.34,81.4,22000.0,52.0663,52.0919,52.0535,52.0919,22000.0
2014-10-30 11:05:00,81.38,81.57,81.36,81.56,49100.0,52.0791,52.2007,52.0663,52.1943,49100.0
2014-10-30 11:10:00,81.55,81.59,81.5,81.55,37300.0,52.1879,52.2135,52.1559,52.1879,37300.0
2014-10-30 11:15:00,81.55,81.76,81.55,81.69,41900.0,52.1879,52.3223,52.1879,52.2775,41900.0
2014-10-30 11:20:00,81.7,81.74,81.65,81.69,16000.0,52.2839,52.3095,52.2519,52.2775,16000.0
2014-10-30 11:25:00,81.69,81.8,81.66,81.76,19200.0,52.2775,52.3479,52.2583,52.3223,19200.0
2014-10-30 11:30:00,81.76,81.9,81.75,81.9,28900.0,52.3223,52.4119,52.3159,52.4119,28900.0
2014-10-30 11:35:00,81.9,82.07,81.9,81.92,33600.0,52.4119,52.5207,52.4119,52.4247,33600.0
2014-10-30 11:40:00,81.92,81.92,81.78,81.85,22300.0,52.4247,52.4247,52.3351,52.3799,22300.0
2014-10-30 11:45:00,81.84,81.98,81.84,81.95,22400.0,52.3735,52.4631,52.3735,52.4439,22400.0
2014-10-30 11:50:00,81.95,82.0,81.92,81.97,13900.0,52.4439,52.4759,52.4247,52.4567,13900.0
2014-10-30 11:55:00,81.98,82.04,81.95,82.02,19500.0,52.4631,52.5015,52.4439,52.4887,19500.0
2014-10-30 12:00:00,82.02,82.03,81.92,81.92,15000.0,52.4887,52.4951,52.4247,52.4247,15000.0
2014-10-30 12:05:00,81.91,81.92,81.83,81.83,11300.0,52.4183,52.4247,52.3671,52.3671,11300.0
2014-10-30 12:10:00,81.84,81.84,81.76,81.79,14600.0,52.3735,52.3735,52.3223,52.3415,14600.0
2014-10-30 12:15:00,81.8,81.8,81.76,81.77,23600.0,52.3479,52.3479,52.3223,52.3287,23600.0
2014-10-30 12:20:00,81.77,81.79,81.76,81.76,26400.0,52.3287,52.3415,52.3223,52.3223,26400.0
2014-10-30 12:25:00,81.77,81.77,81.71,81.72,13800.0,52.3287,52.3287,52.2903,52.2967,13800.0
2014-10-30 12:30:00,81.72,81.78,81.71,81.74,16700.0,52.2967,52.3351,52.2903,52.3095,16700.0
2014-10-30 12:35:00,81.74,81.8,81.73,81.79,10800.0,52.3095,52.3479,52.3031,52.3415,10800.0
2014-10-30 12:40:00,81.8,81.82,81.78,81.81,13600.0,52.3479,52.3607,52.3351,52.3543,13600.0
2014-10-30 12:45:00,81.8,81.84,81.79,81.84,7100.0,52.3479,52.3735,52.3415,52.3735,7100.0
2014-10-30 12:50:00,81.83,81.84,81.79,81.79,9100.0,52.3671,52.3735,52.3415,52.3415,9100.0
2014-10-30 12:55:00,81.79,81.83,81.78,81.82,9300.0,52.3415,52.3671,52.3351,52.3607,9300.0
2014-10-30 13:00:00,81.82,81.9,81.81,81.89,10300.0,52.3607,52.4119,52.3543,52.4055,10300.0
2014-10-30 13:05:00,81.89,81.9,81.86,81.9,9600.0,52.4055,52.4119,52.3863,52.4119,9600.0
2014-10-30 13:10:00,81.91,81.93,81.88,81.91,17300.0,52.4183,52.4311,52.3991,52.4183,17300.0
2014-10-30 13:15:00,81.93,82.06,81.92,81.99,23300.0,52.4311,52.5143,52.4247,52.4695,23300.0
2014-10-30 13:20:00,82.0,82.05,81.96,82.01,5600.0,52.4759,52.5079,52.4503,52.4823,5600.0
2014-10-30 13:25:00,82.05,82.05,81.96,81.98,9100.0,52.5079,52.5079,52.4503,52.4631,9100.0
2014-10-30 13:30:00,81.98,81.99,81.91,81.95,12300.0,52.4631,52.4695,52.4183,52.4439,12300.0
2014-10-30 13:35:00,81.94,82.05,81.94,82.04,22300.0,52.4375,52.5079,52.4375,52.5015,22300.0
2014-10-30 13:40:00,82.03,82.06,82.01,82.02,11000.0,52.4951,52.5143,52.4823,52.4887,11000.0
2014-10-30 13:45:00,82.03,82.06,81.97,82.03,22500.0,52.4951,52.5143,52.4567,52.4951,22500.0
2014-10-30 13:50:00,82.05,82.07,82.02,82.05,10700.0,52.5079,52.5207,52.4887,52.5079,10700.0
2014-10-30 13:55:00,82.05,82.15,82.03,82.07,23800.0,52.5079,52.5718,52.4951,52.5207,23800.0
2014-10-30 14:00:00,82.07,82.16,82.06,82.15,22400.0,52.5207,52.5782,52.5143,52.5718,22400.0
2014-10-30 14:05:00,82.15,82.19,82.14,82.16,20100.0,52.5718,52.5974,52.5654,52.5782,20100.0
2014-10-30 14:10:00,82.17,82.22,82.14,82.14,20300.0,52.5846,52.6166,52.5654,52.5654,20300.0
2014-10-30 14:15:00,82.13,82.18,82.06,82.08,24200.0,52.559,52.591,52.5143,52.527,24200.0
2014-10-30 14:20:00,82.09,82.1,82.05,82.09,23400.0,52.5334,52.5398,52.5079,52.5334,23400.0
2014-10-30 14:25:00,82.09,82.1,82.05,82.1,49200.0,52.5334,52.5398,52.5079,52.5398,49200.0
2014-10-30 14:30:00,82.1,82.12,82.05,82.06,65300.0,52.5398,52.5526,52.5079,52.5143,65300.0
2014-10-30 14:35:00,82.05,82.08,81.98,82.07,19300.0,52.5079,52.527,52.4631,52.5207,19300.0
2014-10-30 14:40:00,82.08,82.21,82.07,82.2,35600.0,52.527,52.6102,52.5207,52.6038,35600.0
2014-10-30 14:45:00,82.19,82.2,82.1,82.1,33500.0,52.5974,52.6038,52.5398,52.5398,33500.0
2014-10-30 14:50:00,82.09,82.09,82.0,82.0,34100.0,52.5334,52.5334,52.4759,52.4759,34100.0
2014-10-30 14:55:00,82.0,82.03,81.87,81.87,48800.0,52.4759,52.4951,52.3927,52.3927,48800.0
2014-10-30 15:00:00,81.88,82.05,81.88,82.0,54700.0,52.3991,52.5079,52.3991,52.4759,54700.0
2014-10-30 15:05:00,81.99,82.05,81.96,82.02,34200.0,52.4695,52.5079,52.4503,52.4887,34200.0
2014-10-30 15:10:00,82.03,82.18,82.03,82.15,43100.0,52.4951,52.591,52.4951,52.5718,43100.0
2014-10-30 15:15:00,82.16,82.16,82.05,82.05,52100.0,52.5782,52.5782,52.5079,52.5079,52100.0
2014-10-30 15:20:00,82.05,82.05,81.99,82.02,95100.0,52.5079,52.5079,52.4695,52.4887,95100.0
2014-10-30 15:25:00,82.02,82.03,81.98,82.01,77200.0,52.4887,52.4951,52.4631,52.4823,77200.0
2014-10-30 15:30:00,82.02,82.08,81.98,82.08,94800.0,52.4887,52.527,52.4631,52.527,94800.0
2014-10-30 15:35:00,82.08,82.15,82.03,82.12,66100.0,52.527,52.5718,52.4951,52.5526,66100.0
2014-10-30 15:40:00,82.12,82.17,82.1,82.16,41600.0,52.5526,52.5846,52.5398,52.5782,41600.0
2014-10-30 15:45:00,82.16,82.27,82.14,82.15,86500.0,52.5782,52.6486,52.5654,52.5718,86500.0
2014-10-30 15:50:00,82.16,82.19,82.13,82.18,66700.0,52.5782,52.5974,52.559,52.591,66700.0
2014-10-30 15:55:00,82.17,82.34,82.17,82.29,181200.0,52.5846,52.6934,52.5846,52.6614,181200.0
2014-10-31 09:30:00,82.5,82.68,81.97,82.01,67500.0,52.7958,52.911,52.4567,52.4823,67500.0
2014-10-31 09:35:00,82.01,82.03,81.71,81.87,54100.0,52.4823,52.4951,52.2903,52.3927,54100.0
2014-10-31 09:40:00,81.88,81.98,81.62,81.66,75700.0,52.3991,52.4631,52.2327,52.2583,75700.0
2014-10-31 09:45:00,81.66,81.68,81.34,81.56,65100.0,52.2583,52.2711,52.0535,52.1943,65100.0
2014-10-31 09:50:00,81.55,81.78,81.52,81.59,23800.0,52.1879,52.3351,52.1687,52.2135,23800.0
2014-10-31 09:55:00,81.56,81.59,81.43,81.59,28700.0,52.1943,52.2135,52.1111,52.2135,28700.0
2014-10-31 10:00:00,81.58,81.67,81.55,81.64,41100.0,52.2071,52.2647,52.1879,52.2455,41100.0
2014-10-31 10:05:00,81.63,81.72,81.41,81.52,43000.0,52.2391,52.2967,52.0983,52.1687,43000.0
2014-10-31 10:10:00,81.52,81.62,81.47,81.56,34000.0,52.1687,52.2327,52.1367,52.1943,34000.0
2014-10-31 10:15:00,81.57,81.67,81.48,81.66,29300.0,52.2007,52.2647,52.1431,52.2583,29300.0
2014-10-31 10:20:00,81.67,81.76,81.64,81.71,23700.0,52.2647,52.3223,52.2455,52.2903,23700.0
2014-10-31 10:25:00,81.71,81.72,81.65,81.71,22500.0,52.2903,52.2967,52.2519,52.2903,22500.0
2014-10-31 10:30:00,81.72,81.86,81.69,81.85,24900.0,52.2967,52.3863,52.2775,52.3799,24900.0
2014-10-31 10:35:00,81.85,81.87,81.79,81.79,9900.0,52.3799,52.3927,52.3415,52.3415,9900.0
2014-10-31 10:40:00,81.79,81.83,81.74,81.74,15100.0,52.3415,52.3671,52.3095,52.3095,15100.0
2014-10-31 10:45:00,81.75,81.87,81.72,81.78,18400.0,52.3159,52.3927,52.2967,52.3351,18400.0
2014-10-31 10:50:00,81.78,81.78,81.68,81.69,20400.0,52.3351,52.3351,52.2711,52.2775,20400.0
2014-10-31 10:55:00,81.68,81.7,81.56,81.65,22500.0,52.2711,52.2839,52.1943,52.2519,22500.0
2014-10-31 11:00:00,81.66,81.67,81.6,81.65,18100.0,52.2583,52.2647,52.2199,52.2519,18100.0
2014-10-31 11:05:00,81.66,81.77,81.64,81.73,60000.0,52.2583,52.3287,52.2455,52.3031,60000.0
2014-10-31 11:10:00,81.72,81.86,81.71,81.84,39200.0,52.2967,52.3863,52.2903,52.3735,39200.0
2014-10-31 11:15:00,81.86,81.87,81.81,81.85,17200.0,52.3863,52.3927,52.3543,52.3799,17200.0
2014-10-31 11:20:00,81.85,81.88,81.82,81.87,9600.0,52.3799,52.3991,52.3607,52.3927,9600.0
2014-10-31 11:25:00,81.86,81.92,81.86,81.91,27100.0,52.3863,52.4247,52.3863,52.4183,27100.0
2014-10-31 11:30:00,81.91,81.91,81.8,81.85,20000.0,52.4183,52.4183,52.3479,52.3799,20000.0
2014-10-31 11:35:00,81.84,81.92,81.84,81.91,16200.0,52.3735,52.4247,52.3735,52.4183,16200.0
2014-10-31 11:40:00,81.9,81.94,81.85,81.92,19500.0,52.4119,52.4375,52.3799,52.4247,19500.0
2014-10-31 11:45:00,81.92,81.92,81.84,81.87,17800.0,52.4247,52.4247,52.3735,52.3927,17800.0
2014-10-31 11:50:00,81.86,81.92,81.86,81.88,15700.0,52.3863,52.4247,52.3863,52.3991,15700.0
2014-10-31 11:55:00,81.89,81.91,81.8,81.87,14800.0,52.4055,52.4183,52.3479,52.3927,14800.0
2014-10-31 12:00:00,81.87,81.9,81.83,81.89,20000.0,52.3927,52.4119,52.3671,52.4055,20000.0
2014-10-31 12:05:00,81.89,81.92,81.86,81.86,25300.0,52.4055,52.4247,52.3863,52.3863,25300.0
2014-10-31 12:10:00,81.86,81.89,81.85,81.89,13700.0,52.3863,52.4055,52.3799,52.4055,13700.0
2014-10-31 12:15:00,81.89,81.92,81.86,81.86,25700.0,52.4055,52.4247,52.3863,52.3863,25700.0
2014-10-31 12:20:00,81.84,81.87,81.84,81.87,9300.0,52.3735,52.3927,52.3735,52.3927,9300.0
2014-10-31 12:25:00,81.89,81.94,81.88,81.9,15800.0,52.4055,52.4375,52.3991,52.4119,15800.0
2014-10-31 12:30:00,81.91,81.93,81.89,81.93,10400.0,52.4183,52.4311,52.4055,52.4311,10400.0
2014-10-31 12:35:00,81.93,81.97,81.92,81.95,21500.0,52.4311,52.4567,52.4247,52.4439,21500.0
2014-10-31 12:40:00,81.95,81.95,81.87,81.92,17600.0,52.4439,52.4439,52.3927,52.4247,17600.0
2014-10-31 12:45:00,81.92,81.96,81.88,81.91,11600.0,52.4247,52.4503,52.3991,52.4183,11600.0
2014-10-31 12:50:00,81.92,81.95,81.89,81.94,9300.0,52.4247,52.4439,52.4055,52.4375,9300.0
2014-10-31 12:55:00,81.94,81.96,81.9,81.95,26400.0,52.4375,52.4503,52.4119,52.4439,26400.0
2014-10-31 13:00:00,81.94,81.95,81.88,81.88,13900.0,52.4375,52.4439,52.3991,52.3991,13900.0
2014-10-31 13:05:00,81.88,81.88,81.81,81.87,16800.0,52.3991,52.3991,52.3543,52.3927,16800.0
2014-10-31 13:10:00,81.87,81.93,81.87,81.9,13900.0,52.3927,52.4311,52.3927,52.4119,13900.0
2014-10-31 13:15:00,81.91,81.92,81.85,81.86,9800.0,52.4183,52.4247,52.3799,52.3863,9800.0
2014-10-31 13:20:00,81.86,81.91,81.85,81.91,15000.0,52.3863,52.4183,52.3799,52.4183,15000.0
2014-10-31 13:25:00,81.91,81.92,81.87,81.87,9300.0,52.4183,52.4247,52.3927,52.3927,9300.0
2014-10-31 13:30:00,81.88,81.9,81.83,81.83,6400.0,52.3991,52.4119,52.3671,52.3671,6400.0
2014-10-31 13:35:00,81.84,81.9,81.84,81.87,11600.0,52.3735,52.4119,52.3735,52.3927,11600.0
2014-10-31 13:40:00,81.88,81.88,81.84,81.85,8500.0,52.3991,52.3991,52.3735,52.3799,8500.0
2014-10-31 13:45:00,81.84,81.87,81.83,81.86,15600.0,52.3735,52.3927,52.3671,52.3863,15600.0
2014-10-31 13:50:00,81.85,81.87,81.77,81.77,22500.0,52.3799,52.3927,52.3287,52.3287,22500.0
2014-10-31 13:55:00,81.78,81.81,81.77,81.81,9800.0,52.3351,52.3543,52.3287,52.3543,9800.0
2014-10-31 14:00:00,81.81,81.82,81.77,81.8,12100.0,52.3543,52.3607,52.3287,52.3479,12100.0
2014-10-31 14:05:00,81.81,81.9,81.81,81.9,18800.0,52.3543,52.4119,52.3543,52.4119,18800.0
2014-10-31 14:10:00,81.9,81.96,81.88,81.96,16000.0,52.4119,52.4503,52.3991,52.4503,16000.0
2014-10-31 14:15:00,81.96,82.0,81.96,81.97,19900.0,52.4503,52.4759,52.4503,52.4567,19900.0
2014-10-31 14:20:00,81.97,82.01,81.97,82.01,16700.0,52.4567,52.4823,52.4567,52.4823,16700.0
2014-10-31 14:25:00,82.01,82.01,81.95,81.95,15800.0,52.4823,52.4823,52.4439,52.4439,15800.0
2014-10-31 14:30:00,81.96,81.96,81.91,81.92,14500.0,52.4503,52.4503,52.4183,52.4247,14500.0
2014-10-31 14:35:00,81.91,81.93,81.91,81.91,16800.0,52.4183,52.4311,52.4183,52.4183,16800.0
2014-10-31 14:40:00,81.91,81.97,81.91,81.94,20400.0,52.4183,52.4567,52.4183,52.4375,20400.0
2014-10-31 14:45:00,81.94,81.96,81.89,81.92,36400.0,52.4375,52.4503,52.4055,52.4247,36400.0
2014-10-31 14:50:00,81.92,81.97,81.9,81.9,66500.0,52.4247,52.4567,52.4119,52.4119,66500.0
2014-10-31 14:55:00,81.91,82.01,81.91,81.99,18000.0,52.4183,52.4823,52.4183,52.4695,18000.0
2014-10-31 15:00:00,81.99,82.04,81.94,81.94,20900.0,52.4695,52.5015,52.4375,52.4375,20900.0
2014-10-31 15:05:00,81.93,81.97,81.92,81.95,13000.0,52.4311,52.4567,52.4247,52.4439,13000.0
2014-10-31 15:10:00,81.94,81.94,81.83,81.84,28700.0,52.4375,52.4375,52.3671,52.3735,28700.0
2014-10-31 15:15:00,81.84,81.87,81.78,81.79,39600.0,52.3735,52.3927,52.3351,52.3415,39600.0
2014-10-31 15:20:00,81.79,81.8,81.75,81.79,22800.0,52.3415,52.3479,52.3159,52.3415,22800.0
2014-10-31 15:25:00,81.79,81.94,81.78,81.92,31400.0,52.3415,52.4375,52.3351,52.4247,31400.0
2014-10-31 15:30:00,81.92,82.01,81.91,81.99,77100.0,52.4247,52.4823,52.4183,52.4695,77100.0
2014-10-31 15:35:00,81.98,82.0,81.92,81.92,34800.0,52.4631,52.4759,52.4247,52.4247,34800.0
2014-10-31 15:40:00,81.93,81.98,81.92,81.98,37400.0,52.4311,52.4631,52.4247,52.4631,37400.0
2014-10-31 15:45:00,81.99,82.05,81.97,82.05,126500.0,52.4695,52.5079,52.4567,52.5079,126500.0
2014-10-31 15:50:00,82.06,82.09,82.02,82.08,99200.0,52.5143,52.5334,52.4887,52.527,99200.0
2014-10-31 15:55:00,82.09,82.22,82.09,82.13,274500.0,52.5334,52.6166,52.5334,52.559,274500.0
2014-11-03 09:30:00,82.23,82.6,82.15,82.54,58600.0,52.623,52.8598,52.5718,52.8214,58600.0
2014-11-03 09:35:00,82.51,82.54,82.35,82.37,32900.0,52.8022,52.8214,52.6998,52.7126,32900.0
2014-11-03 09:40:00,82.39,82.51,82.23,82.48,28700.0,52.7254,52.8022,52.623,52.783,28700.0
2014-11-03 09:45:00,82.44,82.44,82.29,82.36,22400.0,52.7574,52.7574,52.6614,52.7062,22400.0
2014-11-03 09:50:00,82.36,82.36,82.11,82.15,34200.0,52.7062,52.7062,52.5462,52.5718,34200.0
2014-11-03 09:55:00,82.15,82.19,82.08,82.09,14000.0,52.5718,52.5974,52.527,52.5334,14000.0
2014-11-03 10:00:00,82.09,82.2,81.95,82.08,25500.0,52.5334,52.6038,52.4439,52.527,25500.0
2014-11-03 10:05:00,82.1,82.1,81.99,82.03,31700.0,52.5398,52.5398,52.4695,52.4951,31700.0
2014-11-03 10:10:00,82.04,82.15,82.03,82.11,23800.0,52.5015,52.5718,52.4951,52.5462,23800.0
2014-11-03 10:15:00,82.13,82.13,81.95,81.97,18900.0,52.559,52.559,52.4439,52.4567,18900.0
2014-11-03 10:20:00,81.95,81.99,81.89,81.92,30300.0,52.4439,52.4695,52.4055,52.4247,30300.0
2014-11-03 10:25:00,81.91,82.0,81.88,81.94,41800.0,52.4183,52.4759,52.3991,52.4375,41800.0
2014-11-03 10:30:00,81.94,82.0,81.93,81.98,20100.0,52.4375,52.4759,52.4311,52.4631,20100.0
2014-11-03 10:35:00,81.99,82.07,81.95,81.99,27100.0,52.4695,52.5207,52.4439,52.4695,27100.0
2014-11-03 10:40:00,81.99,81.99,81.91,81.91,29400.0,52.4695,52.4695,52.4183,52.4183,29400.0
2014-11-03 10:45:00,81.9,81.93,81.85,81.86,23300.0,52.4119,52.4311,52.3799,52.3863,23300.0
2014-11-03 10:50:00,81.85,81.96,81.85,81.91,14200.0,52.3799,52.4503,52.3799,52.4183,14200.0
2014-11-03 10:55:00,81.91,81.93,81.87,81.9,14800.0,52.4183,52.4311,52.3927,52.4119,14800.0
2014-11-03 11:00:00,81.9,82.08,81.88,82.07,20000.0,52.4119,52.527,52.3991,52.5207,20000.0
2014-11-03 11:05:00,82.08,82.08,81.94,82.0,14100.0,52.527,52.527,52.4375,52.4759,14100.0
2014-11-03 11:10:00,82.02,82.13,82.02,82.09,17200.0,52.4887,52.559,52.4887,52.5334,17200.0
2014-11-03 11:15:00,82.1,82.18,82.09,82.17,17400.0,52.5398,52.591,52.5334,52.5846,17400.0
2014-11-03 11:20:00,82.19,82.19,82.06,82.09,14100.0,52.5974,52.5974,52.5143,52.5334,14100.0
2014-11-03 11:25:00,82.09,82.09,82.02,82.05,10900.0,52.5334,52.5334,52.4887,52.5079,10900.0
2014-11-03 11:30:00,82.04,82.09,82.02,82.06,11800.0,52.5015,52.5334,52.4887,52.5143,11800.0
2014-11-03 11:35:00,82.05,82.08,82.02,82.04,15400.0,52.5079,52.527,52.4887,52.5015,15400.0
2014-11-03 11:40:00,82.04,82.07,82.04,82.04,10600.0,52.5015,52.5207,52.5015,52.5015,10600.0
2014-11-03 11:45:00,82.04,82.08,81.97,82.05,26900.0,52.5015,52.527,52.4567,52.5079,26900.0
2014-11-03 11:50:00,82.06,82.06,82.01,82.03,15700.0,52.5143,52.5143,52.4823,52.4951,15700.0
2014-11-03 11:55:00,82.03,82.18,82.03,82.17,21200.0,52.4951,52.591,52.4951,52.5846,21200.0
2014-11-03 12:00:00,82.16,82.17,82.1,82.17,16200.0,52.5782,52.5846,52.5398,52.5846,16200.0
2014-11-03 12:05:00,82.17,82.25,82.16,82.23,26300.0,52.5846,52.6358,52.5782,52.623,26300.0
2014-11-03 12:10:00,82.25,82.25,82.18,82.21,14700.0,52.6358,52.6358,52.591,52.6102,14700.0
2014-11-03 12:15:00,82.22,82.23,82.06,82.11,19700.0,52.6166,52.623,52.5143,52.5462,19700.0
2014-11-03 12:20:00,82.1,82.11,82.06,82.08,15000.0,52.5398,52.5462,52.5143,52.527,15000.0
2014-11-03 12:25:00,82.08,82.14,82.08,82.14,19900.0,52.527,52.5654,52.527,52.5654,19900.0
2014-11-03 12:30:00,82.15,82.2,82.11,82.2,11000.0,52.5718,52.6038,52.5462,52.6038,11000.0
2014-11-03 12:35:00,82.2,82.21,82.17,82.21,19900.0,52.6038,52.6102,52.5846,52.6102,19900.0
2014-11-03 12:40:00,82.21,82.27,82.21,82.27,11800.0,52.6102,52.6486,52.6102,52.6486,11800.0
2014-11-03 12:45:00,82.27,82.27,82.22,82.22,13100.0,52.6486,52.6486,52.6166,52.6166,13100.0
2014-11-03 12:50:00,82.23,82.24,82.21,82.24,9900.0,52.623,52.6294,52.6102,52.6294,9900.0
2014-11-03 12:55:00,82.24,82.33,82.23,82.3,14900.0,52.6294,52.687,52.623,52.6678,14900.0
2014-11-03 13:00:00,82.3,82.32,82.24,82.32,13400.0,52.6678,52.6806,52.6294,52.6806,13400.0
2014-11-03 13:05:00,82.34,82.4,82.34,82.38,21300.0,52.6934,52.7318,52.6934,52.719,21300.0
2014-11-03 13:10:00,82.39,82.4,82.33,82.34,17200.0,52.7254,52.7318,52.687,52.6934,17200.0
2014-11-03 13:15:00,82.34,82.39,82.26,82.28,13400.0,52.6934,52.7254,52.6422,52.655,13400.0
2014-11-03 13:20:00,82.28,82.34,82.26,82.3,12800.0,52.655,52.6934,52.6422,52.6678,12800.0
2014-11-03 13:25:00,82.3,82.3,82.26,82.26,12400.0,52.6678,52.6678,52.6422,52.6422,12400.0
2014-11-03 13:30:00,82.27,82.28,82.23,82.28,12700.0,52.6486,52.655,52.623,52.655,12700.0
2014-11-03 13:35:00,82.29,82.29,82.25,82.27,20400.0,52.6614,52.6614,52.6358,52.6486,20400.0
2014-11-03 13:40:00,82.28,82.29,82.2,82.21,12200.0,52.655,52.6614,52.6038,52.6102,12200.0
2014-11-03 13:45:00,82.21,82.29,82.21,82.26,9900.0,52.6102,52.6614,52.6102,52.6422,9900.0
2014-11-03 13:50:00,82.26,82.31,82.26,82.29,8100.0,52.6422,52.6742,52.6422,52.6614,8100.0
2014-11-03 13:55:00,82.29,82.32,82.25,82.26,17500.0,52.6614,52.6806,52.6358,52.6422,17500.0
2014-11-03 14:00:00,82.25,82.3,82.24,82.28,17100.0,52.6358,52.6678,52.6294,52.655,17100.0
2014-11-03 14:05:00,82.28,82.3,82.23,82.23,19300.0,52.655,52.6678,52.623,52.623,19300.0
2014-11-03 14:10:00,82.23,82.25,82.16,82.19,18000.0,52.623,52.6358,52.5782,52.5974,18000.0
2014-11-03 14:15:00,82.19,82.23,82.18,82.2,15200.0,52.5974,52.623,52.591,52.6038,15200.0
2014-11-03 14:20:00,82.2,82.28,82.18,82.28,17500.0,52.6038,52.655,52.591,52.655,17500.0
2014-11-03 14:25:00,82.28,82.29,82.13,82.18,24200.0,52.655,52.6614,52.559,52.591,24200.0
2014-11-03 14:30:00,82.17,82.19,82.09,82.19,33600.0,52.5846,52.5974,52.5334,52.5974,33600.0
2014-11-03 14:35:00,82.18,82.28,82.14,82.22,25000.0,52.591,52.655,52.5654,52.6166,25000.0
2014-11-03 14:40:00,82.23,82.27,82.2,82.27,14900.0,52.623,52.6486,52.6038,52.6486,14900.0
2014-11-03 14:45:00,82.25,82.26,82.17,82.24,22000.0,52.6358,52.6422,52.5846,52.6294,22000.0
2014-11-03 14:50:00,82.23,82.27,82.18,82.21,21800.0,52.623,52.6486,52.591,52.6102,21800.0
2014-11-03 14:55:00,82.2,82.28,82.2,82.23,48200.0,52.6038,52.655,52.6038,52.623,48200.0
2014-11-03 15:00:00,82.23,82.26,82.17,82.22,50700.0,52.623,52.6422,52.5846,52.6166,50700.0
2014-11-03 15:05:00,82.21,82.3,82.2,82.24,19100.0,52.6102,52.6678,52.6038,52.6294,19100.0
2014-11-03 15:10:00,82.24,82.24,82.18,82.19,21100.0,52.6294,52.6294,52.591,52.5974,21100.0
2014-11-03 15:15:00,82.19,82.25,82.18,82.21,21000.0,52.5974,52.6358,52.591,52.6102,21000.0
2014-11-03 15:20:00,82.21,82.23,82.13,82.16,63000.0,52.6102,52.623,52.559,52.5782,63000.0
2014-11-03 15:25:00,82.15,82.16,82.05,82.06,39400.0,52.5718,52.5782,52.5079,52.5143,39400.0
2014-11-03 15:30:00,82.06,82.18,82.04,82.15,70500.0,52.5143,52.591,52.5015,52.5718,70500.0
2014-11-03 15:35:00,82.14,82.19,82.12,82.18,20200.0,52.5654,52.5974,52.5526,52.591,20200.0
2014-11-03 15:40:00,82.18,82.28,82.17,82.25,33400.0,52.591,52.655,52.5846,52.6358,33400.0
2014-11-03 15:45:00,82.25,82.37,82.25,82.28,64000.0,52.6358,52.7126,52.6358,52.655,64000.0
2014-11-03 15:50:00,82.29,82.37,82.28,82.36,59800.0,52.6614,52.7126,52.655,52.7062,59800.0
2014-11-03 15:55:00,82.36,82.44,82.36,82.36,126300.0,52.7062,52.7574,52.7062,52.7062,126300.0
2014-11-04 09:30:00,82.44,82.69,82.23,82.46,55000.0,52.7574,52.9174,52.623,52.7702,55000.0
2014-11-04 09:35:00,82.45,82.74,82.35,82.65,30300.0,52.7638,52.9494,52.6998,52.8918,30300.0
2014-11-04 09:40:00,82.61,82.64,82.39,82.52,24200.0,52.8662,52.8854,52.7254,52.8086,24200.0
2014-11-04 09:45:00,82.56,82.69,82.51,82.67,19200.0,52.8342,52.9174,52.8022,52.9046,19200.0
2014-11-04 09:50:00,82.65,82.8,82.63,82.67,39700.0,52.8918,52.9878,52.879,52.9046,39700.0
2014-11-04 09:55:00,82.71,82.71,82.54,82.59,21800.0,52.9302,52.9302,52.8214,52.8534,21800.0
2014-11-04 10:00:00,82.6,82.62,82.5,82.53,18300.0,52.8598,52.8726,52.7958,52.815,18300.0
2014-11-04 10:05:00,82.54,82.55,82.45,82.46,16300.0,52.8214,52.8278,52.7638,52.7702,16300.0
2014-11-04 10:10:00,82.45,82.47,82.4,82.45,13600.0,52.7638,52.7766,52.7318,52.7638,13600.0
2014-11-04 10:15:00,82.45,82.55,82.43,82.52,35400.0,52.7638,52.8278,52.751,52.8086,35400.0
2014-11-04 10:20:00,82.49,82.55,82.44,82.53,32200.0,52.7894,52.8278,52.7574,52.815,32200.0
2014-11-04 10:25:00,82.54,82.55,82.43,82.46,8100.0,52.8214,52.8278,52.751,52.7702,8100.0
2014-11-04 10:30:00,82.44,82.44,82.33,82.35,19100.0,52.7574,52.7574,52.687,52.6998,19100.0
2014-11-04 10:35:00,82.37,82.39,82.31,82.32,19900.0,52.7126,52.7254,52.6742,52.6806,19900.0
2014-11-04 10:40:00,82.31,82.4,82.28,82.32,18100.0,52.6742,52.7318,52.655,52.6806,18100.0
2014-11-04 10:45:00,82.32,82.33,82.23,82.23,21000.0,52.6806,52.687,52.623,52.623,21000.0
2014-11-04 10:50:00,82.22,82.26,82.17,82.25,10400.0,52.6166,52.6422,52.5846,52.6358,10400.0
2014-11-04 10:55:00,82.25,82.25,82.14,82.18,24400.0,52.6358,52.6358,52.5654,52.591,24400.0
2014-11-04 11:00:00,82.18,82.19,82.1,82.16,15800.0,52.591,52.5974,52.5398,52.5782,15800.0
2014-11-04 11:05:00,82.16,82.22,82.13,82.16,14100.0,52.5782,52.6166,52.559,52.5782,14100.0
2014-11-04 11:10:00,82.17,82.19,82.14,82.15,9000.0,52.5846,52.5974,52.5654,52.5718,9000.0
2014-11-04 11:15:00,82.16,82.16,82.05,82.1,18600.0,52.5782,52.5782,52.5079,52.5398,18600.0
2014-11-04 11:20:00,82.09,82.09,82.03,82.04,10200.0,52.5334,52.5334,52.4951,52.5015,10200.0
2014-11-04 11:25:00,82.04,82.09,81.91,81.98,29500.0,52.5015,52.5334,52.4183,52.4631,29500.0
2014-11-04 11:30:00,81.97,81.98,81.85,81.88,33600.0,52.4567,52.4631,52.3799,52.3991,33600.0
2014-11-04 11:35:00,81.87,82.08,81.87,81.94,22000.0,52.3927,52.527,52.3927,52.4375,22000.0
2014-11-04 11:40:00,81.93,81.93,81.85,81.88,9200.0,52.4311,52.4311,52.3799,52.3991,9200.0
2014-11-04 11:45:00,81.9,81.96,81.84,81.84,37900.0,52.4119,52.4503,52.3735,52.3735,37900.0
2014-11-04 11:50:00,81.86,81.99,81.85,81.99,14600.0,52.3863,52.4695,52.3799,52.4695,14600.0
2014-11-04 11:55:00,82.0,82.15,81.96,82.15,9800.0,52.4759,52.5718,52.4503,52.5718,9800.0
2014-11-04 12:00:00,82.14,82.29,82.11,82.24,21400.0,52.5654,52.6614,52.5462,52.6294,21400.0
2014-11-04 12:05:00,82.22,82.25,82.18,82.21,21700.0,52.6166,52.6358,52.591,52.6102,21700.0
2014-11-04 12:10:00,82.2,82.24,82.18,82.22,13500.0,52.6038,52.6294,52.591,52.6166,13500.0
2014-11-04 12:15:00,82.21,82.29,82.2,82.28,18100.0,52.6102,52.6614,52.6038,52.655,18100.0
2014-11-04 12:20:00,82.29,82.39,82.28,82.39,39100.0,52.6614,52.7254,52.655,52.7254,39100.0
2014-11-04 12:25:00,82.38,82.4,82.3,82.3,23400.0,52.719,52.7318,52.6678,52.6678,23400.0
2014-11-04 12:30:00,82.31,82.38,82.3,82.31,14200.0,52.6742,52.719,52.6678,52.6742,14200.0
2014-11-04 12:35:00,82.31,82.35,82.3,82.31,18400.0,52.6742,52.6998,52.6678,52.6742,18400.0
2014-11-04 12:40:00,82.31,82.35,82.28,82.35,13200.0,52.6742,52.6998,52.655,52.6998,13200.0
2014-11-04 12:45:00,82.34,82.41,82.34,82.4,12500.0,52.6934,52.7382,52.6934,52.7318,12500.0
2014-11-04 12:50:00,82.4,82.41,82.37,82.41,8400.0,52.7318,52.7382,52.7126,52.7382,8400.0
2014-11-04 12:55:00,82.41,82.41,82.36,82.39,12800.0,52.7382,52.7382,52.7062,52.7254,12800.0
2014-11-04 13:00:00,82.39,82.39,82.25,82.27,15600.0,52.7254,52.7254,52.6358,52.6486,15600.0
2014-11-04 13:05:00,82.28,82.28,82.18,82.18,10000.0,52.655,52.655,52.591,52.591,10000.0
2014-11-04 13:10:00,82.19,82.25,82.19,82.2,15800.0,52.5974,52.6358,52.5974,52.6038,15800.0
2014-11-04 13:15:00,82.2,82.21,82.16,82.16,11200.0,52.6038,52.6102,52.5782,52.5782,11200.0
2014-11-04 13:20:00,82.17,82.17,82.08,82.13,10600.0,52.5846,52.5846,52.527,52.559,10600.0
2014-11-04 13:25:00,82.14,82.18,82.14,82.16,5000.0,52.5654,52.591,52.5654,52.5782,5000.0
2014-11-04 13:30:00,82.17,82.18,82.1,82.12,9900.0,52.5846,52.591,52.5398,52.5526,9900.0
2014-11-04 13:35:00,82.12,82.19,82.12,82.15,11200.0,52.5526,52.5974,52.5526,52.5718,11200.0
2014-11-04 13:40:00,82.15,82.16,82.11,82.12,7500.0,52.5718,52.5782,52.5462,52.5526,7500.0
2014-11-04 13:45:00,82.12,82.21,82.11,82.2,38000.0,52.5526,52.6102,52.5462,52.6038,38000.0
2014-11-04 13:50:00,82.2,82.23,82.18,82.23,17600.0,52.6038,52.623,52.591,52.623,17600.0
2014-11-04 13:55:00,82.23,82.25,82.18,82.19,13300.0,52.623,52.6358,52.591,52.5974,13300.0
2014-11-04 14:00:00,82.19,82.23,82.14,82.15,18000.0,52.5974,52.623,52.5654,52.5718,18000.0
2014-11-04 14:05:00,82.15,82.15,82.04,82.08,19800.0,52.5718,52.5718,52.5015,52.527,19800.0
2014-11-04 14:10:00,82.07,82.14,82.03,82.13,13700.0,52.5207,52.5654,52.4951,52.559,13700.0
2014-11-04 14:15:00,82.14,82.2,82.09,82.19,17200.0,52.5654,52.6038,52.5334,52.5974,17200.0
2014-11-04 14:20:00,82.19,82.22,82.11,82.14,10500.0,52.5974,52.6166,52.5462,52.5654,10500.0
2014-11-04 14:25:00,82.15,82.21,82.12,82.12,9800.0,52.5718,52.6102,52.5526,52.5526,9800.0
2014-11-04 14:30:00,82.12,82.18,82.1,82.15,12100.0,52.5526,52.591,52.5398,52.5718,12100.0
2014-11-04 14:35:00,82.16,82.25,82.13,82.24,14900.0,52.5782,52.6358,52.559,52.6294,14900.0
2014-11-04 14:40:00,82.23,82.23,82.11,82.13,11700.0,52.623,52.623,52.5462,52.559,11700.0
2014-11-04 14:45:00,82.14,82.14,82.09,82.12,19300.0,52.5654,52.5654,52.5334,52.5526,19300.0
2014-11-04 14:50:00,82.12,82.2,82.1,82.18,15400.0,52.5526,52.6038,52.5398,52.591,15400.0
2014-11-04 14:55:00,82.19,82.24,82.18,82.21,19700.0,52.5974,52.6294,52.591,52.6102,19700.0
2014-11-04 15:00:00,82.22,82.23,82.13,82.15,21000.0,52.6166,52.623,52.559,52.5718,21000.0
2014-11-04 15:05:00,82.15,82.18,82.12,82.13,15600.0,52.5718,52.591,52.5526,52.559,15600.0
2014-11-04 15:10:00,82.13,82.14,82.08,82.11,25600.0,52.559,52.5654,52.527,52.5462,25600.0
2014-11-04 15:15:00,82.12,82.13,82.08,82.11,23100.0,52.5526,52.559,52.527,52.5462,23100.0
2014-11-04 15:20:00,82.11,82.14,82.08,82.13,31300.0,52.5462,52.5654,52.527,52.559,31300.0
2014-11-04 15:25:00,82.13,82.13,82.04,82.05,69600.0,52.559,52.559,52.5015,52.5079,69600.0
2014-11-04 15:30:00,82.06,82.1,82.03,82.07,46500.0,52.5143,52.5398,52.4951,52.5207,46500.0
2014-11-04 15:35:00,82.08,82.08,82.0,82.02,45300.0,52.527,52.527,52.4759,52.4887,45300.0
2014-11-04 15:40:00,82.02,82.07,82.0,82.04,68800.0,52.4887,52.5207,52.4759,52.5015,68800.0
2014-11-04 15:45:00,82.04,82.16,82.04,82.1,71300.0,52.5015,52.5782,52.5015,52.5398,71300.0
2014-11-04 15:50:00,82.1,82.13,82.09,82.12,55500.0,52.5398,52.559,52.5334,52.5526,55500.0
2014-11-04 15:55:00,82.13,82.26,82.12,82.2,228200.0,52.559,52.6422,52.5526,52.6038,228200.0
2014-11-05 09:30:00,82.47,82.47,82.0,82.12,116900.0,52.7766,52.7766,52.4759,52.5526,116900.0
2014-11-05 09:35:00,82.19,82.24,82.09,82.16,95700.0,52.5974,52.6294,52.5334,52.5782,95700.0
2014-11-05 09:40:00,82.2,82.84,82.12,82.82,109600.0,52.6038,53.0134,52.5526,53.0006,109600.0
2014-11-05 09:45:00,82.8,82.91,82.8,82.9,74500.0,52.9878,53.0582,52.9878,53.0518,74500.0
2014-11-05 09:50:00,82.92,83.02,82.82,82.82,113200.0,53.0646,53.1286,53.0006,53.0006,113200.0
2014-11-05 09:55:00,82.83,82.93,82.1,82.15,91000.0,53.007,53.071,52.5398,52.5718,91000.0
2014-11-05 10:00:00,82.15,82.24,82.05,82.14,73000.0,52.5718,52.6294,52.5079,52.5654,73000.0
2014-11-05 10:05:00,82.15,82.2,82.07,82.15,66800.0,52.5718,52.6038,52.5207,52.5718,66800.0
2014-11-05 10:10:00,82.16,82.31,82.15,82.3,26300.0,52.5782,52.6742,52.5718,52.6678,26300.0
2014-11-05 10:15:00,82.3,82.75,82.27,82.68,69600.0,52.6678,52.9558,52.6486,52.911,69600.0
2014-11-05 10:20:00,82.7,82.89,82.68,82.89,64000.0,52.9238,53.0454,52.911,53.0454,64000.0
2014-11-05 10:25:00,82.89,82.95,82.87,82.94,38900.0,53.0454,53.0838,53.0326,53.0774,38900.0
2014-11-05 10:30:00,82.94,83.18,82.93,82.93,127300.0,53.0774,53.231,53.071,53.071,127300.0
2014-11-05 10:35:00,82.95,83.03,82.91,82.96,79100.0,53.0838,53.135,53.0582,53.0902,79100.0
2014-11-05 10:40:00,82.94,82.99,82.93,82.97,99100.0,53.0774,53.1094,53.071,53.0966,99100.0
2014-11-05 10:45:00,82.96,83.01,82.86,82.95,91400.0,53.0902,53.1222,53.0262,53.0838,91400.0
2014-11-05 10:50:00,82.95,82.96,82.77,82.77,36400.0,53.0838,53.0902,52.9686,52.9686,36400.0
2014-11-05 10:55:00,82.76,82.77,82.68,82.72,37700.0,52.9622,52.9686,52.911,52.9366,37700.0
2014-11-05 11:00:00,82.74,82.81,82.74,82.81,19000.0,52.9494,52.9942,52.9494,52.9942,19000.0
2014-11-05 11:05:00,82.8,82.84,82.77,82.84,32700.0,52.9878,53.0134,52.9686,53.0134,32700.0
2014-11-05 11:10:00,82.85,82.9,82.85,82.89,13900.0,53.0198,53.0518,53.0198,53.0454,13900.0
2014-11-05 11:15:00,82.89,82.9,82.82,82.83,18500.0,53.0454,53.0518,53.0006,53.007,18500.0
2014-11-05 11:20:00,82.83,82.91,82.8,82.88,32300.0,53.007,53.0582,52.9878,53.039,32300.0
2014-11-05 11:25:00,82.88,83.15,82.88,83.15,60400.0,53.039,53.2118,53.039,53.2118,60400.0
2014-11-05 11:30:00,83.15,83.44,83.15,83.41,75500.0,53.2118,53.3974,53.2118,53.3782,75500.0
2014-11-05 11:35:00,83.42,83.46,83.38,83.43,54800.0,53.3846,53.4102,53.359,53.391,54800.0
2014-11-05 11:40:00,83.43,83.5,83.43,83.48,52800.0,53.391,53.4358,53.391,53.423,52800.0
2014-11-05 11:45:00,83.48,83.48,83.47,83.48,26100.0,53.423,53.423,53.4166,53.423,26100.0
2014-11-05 11:50:00,83.48,83.64,83.25,83.25,90800.0,53.423,53.5254,53.2758,53.2758,90800.0
2014-11-05 11:55:00,83.23,83.28,83.01,83.01,25800.0,53.263,53.295,53.1222,53.1222,25800.0
2014-11-05 12:00:00,83.01,83.16,82.87,83.11,29900.0,53.1222,53.2182,53.0326,53.1862,29900.0
2014-11-05 12:05:00,83.13,83.27,83.09,83.15,16700.0,53.199,53.2886,53.1734,53.2118,16700.0
2014-11-05 12:10:00,83.15,83.15,83.09,83.11,11300.0,53.2118,53.2118,53.1734,53.1862,11300.0
2014-11-05 12:15:00,83.12,83.13,82.95,82.95,15600.0,53.1926,53.199,53.0838,53.0838,15600.0
2014-11-05 12:20:00,82.95,83.02,82.93,82.93,21500.0,53.0838,53.1286,53.071,53.071,21500.0
2014-11-05 12:25:00,82.93,82.94,82.8,82.9,22500.0,53.071,53.0774,52.9878,53.0518,22500.0
2014-11-05 12:30:00,82.91,83.06,82.89,83.04,22200.0,53.0582,53.1542,53.0454,53.1414,22200.0
2014-11-05 12:35:00,83.02,83.17,83.02,83.16,20800.0,53.1286,53.2246,53.1286,53.2182,20800.0
2014-11-05 12:40:00,83.16,83.21,83.11,83.16,228100.0,53.2182,53.2502,53.1862,53.2182,228100.0
2014-11-05 12:45:00,83.13,83.21,83.12,83.21,24200.0,53.199,53.2502,53.1926,53.2502,24200.0
2014-11-05 12:50:00,83.19,83.23,83.15,83.22,32400.0,53.2374,53.263,53.2118,53.2566,32400.0
2014-11-05 12:55:00,83.2,83.25,83.16,83.24,30400.0,53.2438,53.2758,53.2182,53.2694,30400.0
2014-11-05 13:00:00,83.24,83.25,83.2,83.22,18600.0,53.2694,53.2758,53.2438,53.2566,18600.0
2014-11-05 13:05:00,83.22,83.25,83.21,83.23,32400.0,53.2566,53.2758,53.2502,53.263,32400.0
2014-11-05 13:10:00,83.23,83.28,83.23,83.27,28600.0,53.263,53.295,53.263,53.2886,28600.0
2014-11-05 13:15:00,83.26,83.3,83.25,83.25,28900.0,53.2822,53.3078,53.2758,53.2758,28900.0
2014-11-05 13:20:00,83.25,83.29,83.16,83.18,27500.0,53.2758,53.3014,53.2182,53.231,27500.0
2014-11-05 13:25:00,83.16,83.17,83.05,83.08,45800.0,53.2182,53.2246,53.1478,53.167,45800.0
2014-11-05 13:30:00,83.07,83.1,83.04,83.05,29700.0,53.1606,53.1798,53.1414,53.1478,29700.0
2014-11-05 13:35:00,83.05,83.11,83.04,83.08,54800.0,53.1478,53.1862,53.1414,53.167,54800.0
2014-11-05 13:40:00,83.08,83.09,82.88,82.97,66200.0,53.167,53.1734,53.039,53.0966,66200.0
2014-11-05 13:45:00,82.97,83.01,82.94,82.98,21200.0,53.0966,53.1222,53.0774,53.103,21200.0
2014-11-05 13:50:00,82.98,83.03,82.94,83.03,29300.0,53.103,53.135,53.0774,53.135,29300.0
2014-11-05 13:55:00,83.03,83.11,83.03,83.1,45900.0,53.135,53.1862,53.135,53.1798,45900.0
2014-11-05 14:00:00,83.11,83.42,83.1,83.4,58000.0,53.1862,53.3846,53.1798,53.3718,58000.0
2014-11-05 14:05:00,83.4,83.4,83.35,83.36,73800.0,53.3718,53.3718,53.3398,53.3462,73800.0
2014-11-05 14:10:00,83.37,83.46,83.36,83.46,64100.0,53.3526,53.4102,53.3462,53.4102,64100.0
2014-11-05 14:15:00,83.46,83.61,83.45,83.61,65300.0,53.4102,53.5062,53.4038,53.5062,65300.0
2014-11-05 14:20:00,83.6,83.83,83.59,83.83,153900.0,53.4998,53.647,53.4934,53.647,153900.0
2014-11-05 14:25:00,83.83,83.9,83.51,83.54,63500.0,53.647,53.6918,53.4422,53.4614,63500.0
2014-11-05 14:30:00,83.52,83.65,83.37,83.38,36100.0,53.4486,53.5318,53.3526,53.359,36100.0
2014-11-05 14:35:00,83.4,83.47,83.36,83.4,45400.0,53.3718,53.4166,53.3462,53.3718,45400.0
2014-11-05 14:40:00,83.39,83.4,83.28,83.31,50400.0,53.3654,53.3718,53.295,53.3142,50400.0
2014-11-05 14:45:00,83.32,83.32,83.1,83.12,77800.0,53.3206,53.3206,53.1798,53.1926,77800.0
2014-11-05 14:50:00,83.11,83.14,83.01,83.05,89900.0,53.1862,53.2054,53.1222,53.1478,89900.0
2014-11-05 14:55:00,83.06,83.11,83.01,83.11,62100.0,53.1542,53.1862,53.1222,53.1862,62100.0
2014-11-05 15:00:00,83.11,83.25,83.11,83.2,84200.0,53.1862,53.2758,53.1862,53.2438,84200.0
2014-11-05 15:05:00,83.21,83.23,83.05,83.09,58100.0,53.2502,53.263,53.1478,53.1734,58100.0
2014-11-05 15:10:00,83.09,83.17,83.02,83.14,51200.0,53.1734,53.2246,53.1286,53.2054,51200.0
2014-11-05 15:15:00,83.18,83.3,83.13,83.29,42900.0,53.231,53.3078,53.199,53.3014,42900.0
2014-11-05 15:20:00,83.28,83.33,83.28,83.29,24200.0,53.295,53.327,53.295,53.3014,24200.0
2014-11-05 15:25:00,83.29,83.3,83.27,83.29,31800.0,53.3014,53.3078,53.2886,53.3014,31800.0
2014-11-05 15:30:00,83.28,83.3,83.27,83.3,31200.0,53.295,53.3078,53.2886,53.3078,31200.0
2014-11-05 15:35:00,83.3,83.43,83.29,83.38,91400.0,53.3078,53.391,53.3014,53.359,91400.0
2014-11-05 15:40:00,83.39,83.41,83.3,83.33,74500.0,53.3654,53.3782,53.3078,53.327,74500.0
2014-11-05 15:45:00,83.32,83.48,83.31,83.48,86100.0,53.3206,53.423,53.3142,53.423,86100.0
2014-11-05 15:50:00,83.48,83.51,83.42,83.44,182000.0,53.423,53.4422,53.3846,53.3974,182000.0
2014-11-05 15:55:00,83.44,83.53,83.43,83.47,236900.0,53.3974,53.455,53.391,53.4166,236900.0
2014-11-06 09:30:00,82.73,82.95,82.38,82.39,188100.0,52.943,53.0838,52.719,52.7254,188100.0
2014-11-06 09:35:00,82.38,82.47,82.02,82.05,162300.0,52.719,52.7766,52.4887,52.5079,162300.0
2014-11-06 09:40:00,82.05,82.29,81.82,82.01,152600.0,52.5079,52.6614,52.3607,52.4823,152600.0
2014-11-06 09:45:00,81.98,82.3,81.81,81.84,240000.0,52.4631,52.6678,52.3543,52.3735,240000.0
2014-11-06 09:50:00,81.84,81.99,81.76,81.77,79000.0,52.3735,52.4695,52.3223,52.3287,79000.0
2014-11-06 09:55:00,81.77,81.88,81.48,81.53,119600.0,52.3287,52.3991,52.1431,52.1751,119600.0
2014-11-06 10:00:00,81.55,81.87,81.3,81.64,157500.0,52.1879,52.3927,52.0279,52.2455,157500.0
2014-11-06 10:05:00,81.64,81.64,81.39,81.48,60900.0,52.2455,52.2455,52.0855,52.1431,60900.0
2014-11-06 10:10:00,81.48,81.6,81.43,81.53,37500.0,52.1431,52.2199,52.1111,52.1751,37500.0
2014-11-06 10:15:00,81.51,81.51,81.29,81.32,45300.0,52.1623,52.1623,52.0215,52.0407,45300.0
2014-11-06 10:20:00,81.31,81.64,81.31,81.37,46900.0,52.0343,52.2455,52.0343,52.0727,46900.0
2014-11-06 10:25:00,81.37,81.46,81.36,81.43,68700.0,52.0727,52.1303,52.0663,52.1111,68700.0
2014-11-06 10:30:00,81.42,81.73,81.42,81.72,89900.0,52.1047,52.3031,52.1047,52.2967,89900.0
2014-11-06 10:35:00,81.72,81.82,81.56,81.57,126100.0,52.2967,52.3607,52.1943,52.2007,126100.0
2014-11-06 10:40:00,81.57,81.87,81.54,81.86,128800.0,52.2007,52.3927,52.1815,52.3863,128800.0
2014-11-06 10:45:00,81.86,81.86,81.8,81.84,74200.0,52.3863,52.3863,52.3479,52.3735,74200.0
2014-11-06 10:50:00,81.83,81.91,81.8,81.88,65900.0,52.3671,52.4183,52.3479,52.3991,65900.0
2014-11-06 10:55:00,81.88,81.88,81.84,81.85,56300.0,52.3991,52.3991,52.3735,52.3799,56300.0
2014-11-06 11:00:00,81.85,82.0,81.85,82.0,59400.0,52.3799,52.4759,52.3799,52.4759,59400.0
2014-11-06 11:05:00,82.01,82.13,82.01,82.05,205800.0,52.4823,52.559,52.4823,52.5079,205800.0
2014-11-06 11:10:00,82.05,82.05,81.94,81.99,51900.0,52.5079,52.5079,52.4375,52.4695,51900.0
2014-11-06 11:15:00,81.98,82.08,81.97,82.06,51500.0,52.4631,52.527,52.4567,52.5143,51500.0
2014-11-06 11:20:00,82.06,82.1,82.04,82.06,104900.0,52.5143,52.5398,52.5015,52.5143,104900.0
2014-11-06 11:25:00,82.07,82.07,82.02,82.04,36600.0,52.5207,52.5207,52.4887,52.5015,36600.0
2014-11-06 11:30:00,82.04,82.2,82.02,82.19,51100.0,52.5015,52.6038,52.4887,52.5974,51100.0
2014-11-06 11:35:00,82.2,82.42,82.2,82.42,46600.0,52.6038,52.7446,52.6038,52.7446,46600.0
2014-11-06 11:40:00,82.42,82.65,82.41,82.65,62800.0,52.7446,52.8918,52.7382,52.8918,62800.0
2014-11-06 11:45:00,82.63,82.8,82.63,82.79,115400.0,52.879,52.9878,52.879,52.9814,115400.0
2014-11-06 11:50:00,82.78,82.91,82.59,82.59,108900.0,52.975,53.0582,52.8534,52.8534,108900.0
2014-11-06 11:55:00,82.59,82.61,82.36,82.42,95000.0,52.8534,52.8662,52.7062,52.7446,95000.0
2014-11-06 12:00:00,82.42,82.56,82.39,82.56,43700.0,52.7446,52.8342,52.7254,52.8342,43700.0
2014-11-06 12:05:00,82.56,82.68,82.49,82.49,79700.0,52.8342,52.911,52.7894,52.7894,79700.0
2014-11-06 12:10:00,82.49,82.59,82.25,82.27,87300.0,52.7894,52.8534,52.6358,52.6486,87300.0
2014-11-06 12:15:00,82.28,82.32,82.2,82.2,52400.0,52.655,52.6806,52.6038,52.6038,52400.0
2014-11-06 12:20:00,82.21,82.3,82.17,82.28,34600.0,52.6102,52.6678,52.5846,52.655,34600.0
2014-11-06 12:25:00,82.29,82.35,82.21,82.21,47000.0,52.6614,52.6998,52.6102,52.6102,47000.0
2014-11-06 12:30:00,82.22,82.26,82.19,82.24,30800.0,52.6166,52.6422,52.5974,52.6294,30800.0
2014-11-06 12:35:00,82.25,82.36,82.24,82.33,58300.0,52.6358,52.7062,52.6294,52.687,58300.0
2014-11-06 12:40:00,82.33,82.48,82.32,82.47,80200.0,52.687,52.783,52.6806,52.7766,80200.0
2014-11-06 12:45:00,82.47,82.6,82.46,82.46,111800.0,52.7766,52.8598,52.7702,52.7702,111800.0
2014-11-06 12:50:00,82.46,82.49,82.33,82.33,43900.0,52.7702,52.7894,52.687,52.687,43900.0
2014-11-06 12:55:00,82.34,82.43,82.34,82.42,42900.0,52.6934,52.751,52.6934,52.7446,42900.0
2014-11-06 13:00:00,82.43,82.51,82.42,82.45,46700.0,52.751,52.8022,52.7446,52.7638,46700.0
2014-11-06 13:05:00,82.44,82.49,82.43,82.47,35700.0,52.7574,52.7894,52.751,52.7766,35700.0
2014-11-06 13:10:00,82.48,82.48,82.43,82.44,34500.0,52.783,52.783,52.751,52.7574,34500.0
2014-11-06 13:15:00,82.44,82.47,82.38,82.41,66600.0,52.7574,52.7766,52.719,52.7382,66600.0
2014-11-06 13:20:00,82.41,82.47,82.4,82.46,73300.0,52.7382,52.7766,52.7318,52.7702,73300.0
2014-11-06 13:25:00,82.45,82.45,82.1,82.16,56600.0,52.7638,52.7638,52.5398,52.5782,56600.0
2014-11-06 13:30:00,82.15,82.23,82.1,82.14,21200.0,52.5718,52.623,52.5398,52.5654,21200.0
2014-11-06 13:35:00,82.15,82.15,81.94,82.02,47900.0,52.5718,52.5718,52.4375,52.4887,47900.0
2014-11-06 13:40:00,82.04,82.08,81.89,81.89,30200.0,52.5015,52.527,52.4055,52.4055,30200.0
2014-11-06 13:45:00,81.9,81.95,81.78,81.8,44200.0,52.4119,52.4439,52.3351,52.3479,44200.0
2014-11-06 13:50:00,81.8,81.85,81.72,81.85,41300.0,52.3479,52.3799,52.2967,52.3799,41300.0
2014-11-06 13:55:00,81.83,81.84,81.69,81.7,50300.0,52.3671,52.3735,52.2775,52.2839,50300.0
2014-11-06 14:00:00,81.69,81.7,81.5,81.59,54000.0,52.2775,52.2839,52.1559,52.2135,54000.0
2014-11-06 14:05:00,81.59,81.73,81.59,81.69,31000.0,52.2135,52.3031,52.2135,52.2775,31000.0
2014-11-06 14:10:00,81.69,81.69,81.56,81.62,38200.0,52.2775,52.2775,52.1943,52.2327,38200.0
2014-11-06 14:15:00,81.61,81.66,81.53,81.54,41300.0,52.2263,52.2583,52.1751,52.1815,41300.0
2014-11-06 14:20:00,81.55,81.64,81.52,81.55,37600.0,52.1879,52.2455,52.1687,52.1879,37600.0
2014-11-06 14:25:00,81.57,81.59,81.45,81.48,45400.0,52.2007,52.2135,52.1239,52.1431,45400.0
2014-11-06 14:30:00,81.48,81.55,81.46,81.53,36900.0,52.1431,52.1879,52.1303,52.1751,36900.0
2014-11-06 14:35:00,81.54,81.55,81.44,81.44,38300.0,52.1815,52.1879,52.1175,52.1175,38300.0
2014-11-06 14:40:00,81.45,81.49,81.43,81.48,42600.0,52.1239,52.1495,52.1111,52.1431,42600.0
2014-11-06 14:45:00,81.48,81.49,81.43,81.45,90600.0,52.1431,52.1495,52.1111,52.1239,90600.0
2014-11-06 14:50:00,81.44,81.5,81.43,81.45,50300.0,52.1175,52.1559,52.1111,52.1239,50300.0
2014-11-06 14:55:00,81.45,81.52,81.43,81.45,49500.0,52.1239,52.1687,52.1111,52.1239,49500.0
2014-11-06 15:00:00,81.46,81.48,81.35,81.47,76200.0,52.1303,52.1431,52.0599,52.1367,76200.0
2014-11-06 15:05:00,81.47,81.49,81.35,81.43,41000.0,52.1367,52.1495,52.0599,52.1111,41000.0
2014-11-06 15:10:00,81.44,81.46,81.4,81.41,35900.0,52.1175,52.1303,52.0919,52.0983,35900.0
2014-11-06 15:15:00,81.41,81.41,81.31,81.33,54200.0,52.0983,52.0983,52.0343,52.0471,54200.0
2014-11-06 15:20:00,81.32,81.37,81.25,81.28,64800.0,52.0407,52.0727,51.9959,52.0151,64800.0
2014-11-06 15:25:00,81.29,81.29,81.19,81.19,55300.0,52.0215,52.0215,51.9575,51.9575,55300.0
2014-11-06 15:30:00,81.19,81.25,81.16,81.19,139600.0,51.9575,51.9959,51.9383,51.9575,139600.0
2014-11-06 15:35:00,81.19,81.22,81.12,81.2,78200.0,51.9575,51.9767,51.9127,51.9639,78200.0
2014-11-06 15:40:00,81.2,81.24,81.12,81.12,77500.0,51.9639,51.9895,51.9127,51.9127,77500.0
2014-11-06 15:45:00,81.13,81.21,81.13,81.2,188100.0,51.9191,51.9703,51.9191,51.9639,188100.0
2014-11-06 15:50:00,81.2,81.27,81.14,81.2,154200.0,51.9639,52.0087,51.9255,51.9639,154200.0
2014-11-06 15:55:00,81.2,81.22,81.07,81.17,289600.0,51.9639,51.9767,51.8807,51.9447,289600.0
2014-11-07 09:30:00,81.2,81.29,81.16,81.21,90700.0,51.9639,52.0215,51.9383,51.9703,90700.0
2014-11-07 09:35:00,81.21,81.44,81.15,81.36,56100.0,51.9703,52.1175,51.9319,52.0663,56100.0
2014-11-07 09:40:00,81.37,81.43,81.26,81.38,36300.0,52.0727,52.1111,52.0023,52.0791,36300.0
2014-11-07 09:45:00,81.39,81.39,81.18,81.28,33800.0,52.0855,52.0855,51.9511,52.0151,33800.0
2014-11-07 09:50:00,81.28,81.3,81.02,81.04,45900.0,52.0151,52.0279,51.8487,51.8615,45900.0
2014-11-07 09:55:00,81.05,81.32,81.03,81.22,90100.0,51.8679,52.0407,51.8551,51.9767,90100.0
2014-11-07 10:00:00,81.22,81.44,81.22,81.42,44700.0,51.9767,52.1175,51.9767,52.1047,44700.0
2014-11-07 10:05:00,81.42,81.62,81.4,81.55,66200.0,52.1047,52.2327,52.0919,52.1879,66200.0
2014-11-07 10:10:00,81.55,81.63,81.48,81.5,48400.0,52.1879,52.2391,52.1431,52.1559,48400.0
2014-11-07 10:15:00,81.51,81.62,81.46,81.6,28100.0,52.1623,52.2327,52.1303,52.2199,28100.0
2014-11-07 10:20:00,81.63,81.66,81.55,81.59,22400.0,52.2391,52.2583,52.1879,52.2135,22400.0
2014-11-07 10:25:00,81.59,81.61,81.55,81.59,31400.0,52.2135,52.2263,52.1879,52.2135,31400.0
2014-11-07 10:30:00,81.59,81.65,81.55,81.65,29100.0,52.2135,52.2519,52.1879,52.2519,29100.0
2014-11-07 10:35:00,81.66,81.67,81.6,81.64,26900.0,52.2583,52.2647,52.2199,52.2455,26900.0
2014-11-07 10:40:00,81.64,81.68,81.58,81.68,32300.0,52.2455,52.2711,52.2071,52.2711,32300.0
2014-11-07 10:45:00,81.68,81.82,81.67,81.73,33200.0,52.2711,52.3607,52.2647,52.3031,33200.0
2014-11-07 10:50:00,81.73,81.88,81.7,81.79,41600.0,52.3031,52.3991,52.2839,52.3415,41600.0
2014-11-07 10:55:00,81.8,81.9,81.75,81.75,27600.0,52.3479,52.4119,52.3159,52.3159,27600.0
2014-11-07 11:00:00,81.76,81.82,81.73,81.82,33900.0,52.3223,52.3607,52.3031,52.3607,33900.0
2014-11-07 11:05:00,81.82,81.87,81.81,81.84,25400.0,52.3607,52.3927,52.3543,52.3735,25400.0
2014-11-07 11:10:00,81.84,81.88,81.81,81.81,24500.0,52.3735,52.3991,52.3543,52.3543,24500.0
2014-11-07 11:15:00,81.8,81.86,81.8,81.84,23900.0,52.3479,52.3863,52.3479,52.3735,23900.0
2014-11-07 11:20:00,81.83,81.84,81.69,81.71,28000.0,52.3671,52.3735,52.2775,52.2903,28000.0
2014-11-07 11:25:00,81.71,81.73,81.61,81.67,25000.0,52.2903,52.3031,52.2263,52.2647,25000.0
2014-11-07 11:30:00,81.67,81.75,81.57,81.6,33800.0,52.2647,52.3159,52.2007,52.2199,33800.0
2014-11-07 11:35:00,81.59,81.64,81.53,81.63,16000.0,52.2135,52.2455,52.1751,52.2391,16000.0
2014-11-07 11:40:00,81.62,81.68,81.58,81.68,13700.0,52.2327,52.2711,52.2071,52.2711,13700.0
2014-11-07 11:45:00,81.67,81.69,81.64,81.68,29500.0,52.2647,52.2775,52.2455,52.2711,29500.0
2014-11-07 11:50:00,81.68,81.69,81.66,81.68,24100.0,52.2711,52.2775,52.2583,52.2711,24100.0
2014-11-07 11:55:00,81.68,81.73,81.68,81.7,15000.0,52.2711,52.3031,52.2711,52.2839,15000.0
2014-11-07 12:00:00,81.7,81.75,81.63,81.75,18600.0,52.2839,52.3159,52.2391,52.3159,18600.0
2014-11-07 12:05:00,81.75,81.78,81.64,81.65,27800.0,52.3159,52.3351,52.2455,52.2519,27800.0
2014-11-07 12:10:00,81.66,81.74,81.66,81.7,20100.0,52.2583,52.3095,52.2583,52.2839,20100.0
2014-11-07 12:15:00,81.69,81.76,81.62,81.76,14800.0,52.2775,52.3223,52.2327,52.3223,14800.0
2014-11-07 12:20:00,81.75,81.77,81.72,81.73,13700.0,52.3159,52.3287,52.2967,52.3031,13700.0
2014-11-07 12:25:00,81.73,81.77,81.7,81.77,15400.0,52.3031,52.3287,52.2839,52.3287,15400.0
2014-11-07 12:30:00,81.77,81.8,81.74,81.77,14500.0,52.3287,52.3479,52.3095,52.3287,14500.0
2014-11-07 12:35:00,81.78,81.8,81.71,81.77,25100.0,52.3351,52.3479,52.2903,52.3287,25100.0
2014-11-07 12:40:00,81.78,81.83,81.78,81.79,16800.0,52.3351,52.3671,52.3351,52.3415,16800.0
2014-11-07 12:45:00,81.8,81.8,81.73,81.8,10500.0,52.3479,52.3479,52.3031,52.3479,10500.0
2014-11-07 12:50:00,81.8,81.8,81.76,81.79,7600.0,52.3479,52.3479,52.3223,52.3415,7600.0
2014-11-07 12:55:00,81.8,81.83,81.77,81.77,19900.0,52.3479,52.3671,52.3287,52.3287,19900.0
2014-11-07 13:00:00,81.77,81.83,81.77,81.82,27600.0,52.3287,52.3671,52.3287,52.3607,27600.0
2014-11-07 13:05:00,81.82,81.87,81.82,81.87,69100.0,52.3607,52.3927,52.3607,52.3927,69100.0
2014-11-07 13:10:00,81.86,81.93,81.85,81.92,21200.0,52.3863,52.4311,52.3799,52.4247,21200.0
2014-11-07 13:15:00,81.92,81.94,81.9,81.94,12200.0,52.4247,52.4375,52.4119,52.4375,12200.0
2014-11-07 13:20:00,81.93,81.96,81.92,81.96,9500.0,52.4311,52.4503,52.4247,52.4503,9500.0
2014-11-07 13:25:00,81.96,81.96,81.87,81.91,9400.0,52.4503,52.4503,52.3927,52.4183,9400.0
2014-11-07 13:30:00,81.92,81.92,81.85,81.9,45100.0,52.4247,52.4247,52.3799,52.4119,45100.0
2014-11-07 13:35:00,81.9,81.97,81.87,81.96,23900.0,52.4119,52.4567,52.3927,52.4503,23900.0
2014-11-07 13:40:00,81.96,81.98,81.92,81.94,53300.0,52.4503,52.4631,52.4247,52.4375,53300.0
2014-11-07 13:45:00,81.94,81.94,81.9,81.92,8800.0,52.4375,52.4375,52.4119,52.4247,8800.0
2014-11-07 13:50:00,81.92,81.94,81.88,81.93,18300.0,52.4247,52.4375,52.3991,52.4311,18300.0
2014-11-07 13:55:00,81.92,81.93,81.86,81.86,12400.0,52.4247,52.4311,52.3863,52.3863,12400.0
2014-11-07 14:00:00,81.86,81.86,81.79,81.8,29700.0,52.3863,52.3863,52.3415,52.3479,29700.0
2014-11-07 14:05:00,81.81,81.93,81.81,81.92,15600.0,52.3543,52.4311,52.3543,52.4247,15600.0
2014-11-07 14:10:00,81.93,81.94,81.87,81.89,18900.0,52.4311,52.4375,52.3927,52.4055,18900.0
2014-11-07 14:15:00,81.88,81.89,81.83,81.85,22600.0,52.3991,52.4055,52.3671,52.3799,22600.0
2014-11-07 14:20:00,81.86,81.86,81.8,81.82,18800.0,52.3863,52.3863,52.3479,52.3607,18800.0
2014-11-07 14:25:00,81.82,81.91,81.82,81.9,40000.0,52.3607,52.4183,52.3607,52.4119,40000.0
2014-11-07 14:30:00,81.9,81.92,81.88,81.91,30400.0,52.4119,52.4247,52.3991,52.4183,30400.0
2014-11-07 14:35:00,81.91,81.98,81.89,81.94,23100.0,52.4183,52.4631,52.4055,52.4375,23100.0
2014-11-07 14:40:00,81.94,81.99,81.94,81.95,32700.0,52.4375,52.4695,52.4375,52.4439,32700.0
2014-11-07 14:45:00,81.96,82.0,81.96,81.99,20800.0,52.4503,52.4759,52.4503,52.4695,20800.0
2014-11-07 14:50:00,81.99,81.99,81.92,81.94,19700.0,52.4695,52.4695,52.4247,52.4375,19700.0
2014-11-07 14:55:00,81.94,81.94,81.85,81.87,32700.0,52.4375,52.4375,52.3799,52.3927,32700.0
2014-11-07 15:00:00,81.86,81.87,81.81,81.87,35200.0,52.3863,52.3927,52.3543,52.3927,35200.0
2014-11-07 15:05:00,81.87,81.89,81.82,81.83,22600.0,52.3927,52.4055,52.3607,52.3671,22600.0
2014-11-07 15:10:00,81.84,81.91,81.84,81.89,21300.0,52.3735,52.4183,52.3735,52.4055,21300.0
2014-11-07 15:15:00,81.89,81.91,81.84,81.9,32000.0,52.4055,52.4183,52.3735,52.4119,32000.0
2014-11-07 15:20:00,81.9,81.91,81.86,81.88,19800.0,52.4119,52.4183,52.3863,52.3991,19800.0
2014-11-07 15:25:00,81.89,81.93,81.87,81.88,34400.0,52.4055,52.4311,52.3927,52.3991,34400.0
2014-11-07 15:30:00,81.87,81.94,81.79,81.91,25600.0,52.3927,52.4375,52.3415,52.4183,25600.0
2014-11-07 15:35:00,81.9,81.92,81.85,81.88,36400.0,52.4119,52.4247,52.3799,52.3991,36400.0
2014-11-07 15:40:00,81.89,81.98,81.88,81.98,29100.0,52.4055,52.4631,52.3991,52.4631,29100.0
2014-11-07 15:45:00,81.98,82.09,81.98,82.07,70800.0,52.4631,52.5334,52.4631,52.5207,70800.0
2014-11-07 15:50:00,82.07,82.08,81.97,82.02,64900.0,52.5207,52.527,52.4567,52.4887,64900.0
2014-11-07 15:55:00,82.03,82.09,81.95,82.06,192800.0,52.4951,52.5334,52.4439,52.5143,192800.0
2014-11-10 09:30:00,82.1,82.39,82.1,82.16,69600.0,52.5398,52.7254,52.5398,52.5782,69600.0
2014-11-10 09:35:00,82.14,82.3,82.11,82.29,30400.0,52.5654,52.6678,52.5462,52.6614,30400.0
2014-11-10 09:40:00,82.29,82.34,82.18,82.3,17600.0,52.6614,52.6934,52.591,52.6678,17600.0
2014-11-10 09:45:00,82.32,82.32,82.17,82.19,19100.0,52.6806,52.6806,52.5846,52.5974,19100.0
2014-11-10 09:50:00,82.19,82.21,82.08,82.11,30800.0,52.5974,52.6102,52.527,52.5462,30800.0
2014-11-10 09:55:00,82.12,82.17,82.07,82.17,26400.0,52.5526,52.5846,52.5207,52.5846,26400.0
2014-11-10 10:00:00,82.15,82.2,82.13,82.18,16100.0,52.5718,52.6038,52.559,52.591,16100.0
2014-11-10 10:05:00,82.2,82.45,82.2,82.31,36100.0,52.6038,52.7638,52.6038,52.6742,36100.0
2014-11-10 10:10:00,82.33,82.33,82.26,82.29,22800.0,52.687,52.687,52.6422,52.6614,22800.0
2014-11-10 10:15:00,82.29,82.43,82.28,82.39,23900.0,52.6614,52.751,52.655,52.7254,23900.0
2014-11-10 10:20:00,82.4,82.5,82.35,82.45,27000.0,52.7318,52.7958,52.6998,52.7638,27000.0
2014-11-10 10:25:00,82.44,82.62,82.43,82.6,28600.0,52.7574,52.8726,52.751,52.8598,28600.0
2014-11-10 10:30:00,82.61,82.62,82.54,82.6,58800.0,52.8662,52.8726,52.8214,52.8598,58800.0
2014-11-10 10:35:00,82.61,82.64,82.55,82.58,16500.0,52.8662,52.8854,52.8278,52.847,16500.0
2014-11-10 10:40:00,82.58,82.68,82.58,82.66,31000.0,52.847,52.911,52.847,52.8982,31000.0
2014-11-10 10:45:00,82.67,82.75,82.51,82.52,33300.0,52.9046,52.9558,52.8022,52.8086,33300.0
2014-11-10 10:50:00,82.51,82.64,82.49,82.6,17300.0,52.8022,52.8854,52.7894,52.8598,17300.0
2014-11-10 10:55:00,82.54,82.67,82.53,82.65,14000.0,52.8214,52.9046,52.815,52.8918,14000.0
2014-11-10 11:00:00,82.66,82.75,82.65,82.7,18700.0,52.8982,52.9558,52.8918,52.9238,18700.0
2014-11-10 11:05:00,82.69,82.81,82.67,82.8,26900.0,52.9174,52.9942,52.9046,52.9878,26900.0
2014-11-10 11:10:00,82.8,82.84,82.79,82.79,17000.0,52.9878,53.0134,52.9814,52.9814,17000.0
2014-11-10 11:15:00,82.81,82.84,82.71,82.73,17800.0,52.9942,53.0134,52.9302,52.943,17800.0
2014-11-10 11:20:00,82.72,82.83,82.71,82.81,10900.0,52.9366,53.007,52.9302,52.9942,10900.0
2014-11-10 11:25:00,82.81,82.94,82.81,82.93,20200.0,52.9942,53.0774,52.9942,53.071,20200.0
2014-11-10 11:30:00,82.92,82.97,82.85,82.97,25600.0,53.0646,53.0966,53.0198,53.0966,25600.0
2014-11-10 11:35:00,82.96,83.04,82.93,83.04,21100.0,53.0902,53.1414,53.071,53.1414,21100.0
2014-11-10 11:40:00,83.03,83.04,82.89,82.94,19400.0,53.135,53.1414,53.0454,53.0774,19400.0
2014-11-10 11:45:00,82.94,82.96,82.89,82.92,13500.0,53.0774,53.0902,53.0454,53.0646,13500.0
2014-11-10 11:50:00,82.92,82.97,82.85,82.95,21100.0,53.0646,53.0966,53.0198,53.0838,21100.0
2014-11-10 11:55:00,82.95,82.95,82.78,82.8,27600.0,53.0838,53.0838,52.975,52.9878,27600.0
2014-11-10 12:00:00,82.8,82.86,82.76,82.86,11200.0,52.9878,53.0262,52.9622,53.0262,11200.0
2014-11-10 12:05:00,82.86,82.95,82.85,82.94,16900.0,53.0262,53.0838,53.0198,53.0774,16900.0
2014-11-10 12:10:00,82.93,82.98,82.92,82.97,32100.0,53.071,53.103,53.0646,53.0966,32100.0
2014-11-10 12:15:00,82.97,82.98,82.93,82.97,48500.0,53.0966,53.103,53.071,53.0966,48500.0
2014-11-10 12:20:00,82.96,82.97,82.92,82.94,18400.0,53.0902,53.0966,53.0646,53.0774,18400.0
2014-11-10 12:25:00,82.94,82.98,82.86,82.87,16600.0,53.0774,53.103,53.0262,53.0326,16600.0
2014-11-10 12:30:00,82.88,82.88,82.79,82.81,19900.0,53.039,53.039,52.9814,52.9942,19900.0
2014-11-10 12:35:00,82.82,82.93,82.82,82.89,14900.0,53.0006,53.071,53.0006,53.0454,14900.0
2014-11-10 12:40:00,82.91,82.98,82.9,82.97,11700.0,53.0582,53.103,53.0518,53.0966,11700.0
2014-11-10 12:45:00,82.96,83.0,82.94,82.96,17600.0,53.0902,53.1158,53.0774,53.0902,17600.0
2014-11-10 12:50:00,82.96,82.96,82.83,82.85,19600.0,53.0902,53.0902,53.007,53.0198,19600.0
2014-11-10 12:55:00,82.85,82.92,82.83,82.92,13100.0,53.0198,53.0646,53.007,53.0646,13100.0
2014-11-10 13:00:00,82.92,82.93,82.86,82.87,12800.0,53.0646,53.071,53.0262,53.0326,12800.0
2014-11-10 13:05:00,82.88,82.88,82.78,82.82,10900.0,53.039,53.039,52.975,53.0006,10900.0
2014-11-10 13:10:00,82.81,82.91,82.81,82.9,33600.0,52.9942,53.0582,52.9942,53.0518,33600.0
2014-11-10 13:15:00,82.9,82.9,82.81,82.83,17600.0,53.0518,53.0518,52.9942,53.007,17600.0
2014-11-10 13:20:00,82.82,82.82,82.7,82.74,10600.0,53.0006,53.0006,52.9238,52.9494,10600.0
2014-11-10 13:25:00,82.74,82.76,82.7,82.76,9000.0,52.9494,52.9622,52.9238,52.9622,9000.0
2014-11-10 13:30:00,82.77,82.77,82.62,82.62,32700.0,52.9686,52.9686,52.8726,52.8726,32700.0
2014-11-10 13:35:00,82.64,82.75,82.63,82.75,18500.0,52.8854,52.9558,52.879,52.9558,18500.0
2014-11-10 13:40:00,82.73,82.76,82.7,82.7,5900.0,52.943,52.9622,52.9238,52.9238,5900.0
2014-11-10 13:45:00,82.69,82.7,82.53,82.53,44400.0,52.9174,52.9238,52.815,52.815,44400.0
2014-11-10 13:50:00,82.54,82.59,82.5,82.58,56500.0,52.8214,52.8534,52.7958,52.847,56500.0
2014-11-10 13:55:00,82.57,82.58,82.55,82.58,18100.0,52.8406,52.847,52.8278,52.847,18100.0
2014-11-10 14:00:00,82.59,82.62,82.54,82.62,13700.0,52.8534,52.8726,52.8214,52.8726,13700.0
2014-11-10 14:05:00,82.62,82.66,82.59,82.62,22000.0,52.8726,52.8982,52.8534,52.8726,22000.0
2014-11-10 14:10:00,82.61,82.65,82.6,82.62,16300.0,52.8662,52.8918,52.8598,52.8726,16300.0
2014-11-10 14:15:00,82.62,82.64,82.59,82.6,17100.0,52.8726,52.8854,52.8534,52.8598,17100.0
2014-11-10 14:20:00,82.6,82.67,82.56,82.67,21600.0,52.8598,52.9046,52.8342,52.9046,21600.0
2014-11-10 14:25:00,82.68,82.7,82.64,82.66,18900.0,52.911,52.9238,52.8854,52.8982,18900.0
2014-11-10 14:30:00,82.66,82.66,82.62,82.64,19900.0,52.8982,52.8982,52.8726,52.8854,19900.0
2014-11-10 14:35:00,82.64,82.65,82.57,82.6,21500.0,52.8854,52.8918,52.8406,52.8598,21500.0
2014-11-10 14:40:00,82.6,82.7,82.6,82.66,19800.0,52.8598,52.9238,52.8598,52.8982,19800.0
2014-11-10 14:45:00,82.66,82.72,82.65,82.7,19300.0,52.8982,52.9366,52.8918,52.9238,19300.0
2014-11-10 14:50:00,82.69,82.73,82.63,82.65,26700.0,52.9174,52.943,52.879,52.8918,26700.0
2014-11-10 14:55:00,82.65,82.65,82.59,82.62,26400.0,52.8918,52.8918,52.8534,52.8726,26400.0
2014-11-10 15:00:00,82.62,82.65,82.57,82.65,71300.0,52.8726,52.8918,52.8406,52.8918,71300.0
2014-11-10 15:05:00,82.65,82.71,82.64,82.64,24000.0,52.8918,52.9302,52.8854,52.8854,24000.0
2014-11-10 15:10:00,82.65,82.69,82.65,82.68,20300.0,52.8918,52.9174,52.8918,52.911,20300.0
2014-11-10 15:15:00,82.67,82.74,82.61,82.63,34400.0,52.9046,52.9494,52.8662,52.879,34400.0
2014-11-10 15:20:00,82.62,82.68,82.62,82.67,28900.0,52.8726,52.911,52.8726,52.9046,28900.0
2014-11-10 15:25:00,82.67,82.72,82.64,82.72,33000.0,52.9046,52.9366,52.8854,52.9366,33000.0
2014-11-10 15:30:00,82.72,82.73,82.64,82.66,55200.0,52.9366,52.943,52.8854,52.8982,55200.0
2014-11-10 15:35:00,82.67,82.73,82.67,82.67,34700.0,52.9046,52.943,52.9046,52.9046,34700.0
2014-11-10 15:40:00,82.67,82.73,82.65,82.72,55300.0,52.9046,52.943,52.8918,52.9366,55300.0
2014-11-10 15:45:00,82.72,82.78,82.7,82.77,87700.0,52.9366,52.975,52.9238,52.9686,87700.0
2014-11-10 15:50:00,82.77,82.77,82.69,82.7,61600.0,52.9686,52.9686,52.9174,52.9238,61600.0
2014-11-10 15:55:00,82.71,82.82,82.7,82.79,125300.0,52.9302,53.0006,52.9238,52.9814,125300.0
2014-11-11 09:30:00,82.62,82.73,82.44,82.56,43200.0,52.8726,52.943,52.7574,52.8342,43200.0
2014-11-11 09:35:00,82.59,83.1,82.59,82.83,31000.0,52.8534,53.1798,52.8534,53.007,31000.0
2014-11-11 09:40:00,82.81,82.86,82.75,82.83,24500.0,52.9942,53.0262,52.9558,53.007,24500.0
2014-11-11 09:45:00,82.84,82.84,82.7,82.72,67400.0,53.0134,53.0134,52.9238,52.9366,67400.0
2014-11-11 09:50:00,82.72,82.87,82.71,82.8,38500.0,52.9366,53.0326,52.9302,52.9878,38500.0
2014-11-11 09:55:00,82.84,82.86,82.71,82.76,32800.0,53.0134,53.0262,52.9302,52.9622,32800.0
2014-11-11 10:00:00,82.75,82.75,82.52,82.65,43800.0,52.9558,52.9558,52.8086,52.8918,43800.0
2014-11-11 10:05:00,82.65,82.75,82.64,82.75,60200.0,52.8918,52.9558,52.8854,52.9558,60200.0
2014-11-11 10:10:00,82.75,82.76,82.63,82.68,37100.0,52.9558,52.9622,52.879,52.911,37100.0
2014-11-11 10:15:00,82.66,82.71,82.66,82.67,14400.0,52.8982,52.9302,52.8982,52.9046,14400.0
2014-11-11 10:20:00,82.68,82.83,82.65,82.77,27900.0,52.911,53.007,52.8918,52.9686,27900.0
2014-11-11 10:25:00,82.77,82.81,82.75,82.79,12500.0,52.9686,52.9942,52.9558,52.9814,12500.0
2014-11-11 10:30:00,82.78,82.8,82.74,82.79,35400.0,52.975,52.9878,52.9494,52.9814,35400.0
2014-11-11 10:35:00,82.78,82.81,82.74,82.77,23300.0,52.975,52.9942,52.9494,52.9686,23300.0
2014-11-11 10:40:00,82.77,82.85,82.75,82.78,22900.0,52.9686,53.0198,52.9558,52.975,22900.0
2014-11-11 10:45:00,82.78,82.79,82.64,82.71,18300.0,52.975,52.9814,52.8854,52.9302,18300.0
2014-11-11 10:50:00,82.71,82.8,82.71,82.78,8100.0,52.9302,52.9878,52.9302,52.975,8100.0
2014-11-11 10:55:00,82.78,82.78,82.74,82.77,21400.0,52.975,52.975,52.9494,52.9686,21400.0
2014-11-11 11:00:00,82.77,82.8,82.75,82.8,10900.0,52.9686,52.9878,52.9558,52.9878,10900.0
2014-11-11 11:05:00,82.8,82.92,82.8,82.92,18300.0,52.9878,53.0646,52.9878,53.0646,18300.0
2014-11-11 11:10:00,82.93,82.98,82.93,82.96,16800.0,53.071,53.103,53.071,53.0902,16800.0
2014-11-11 11:15:00,82.97,82.97,82.88,82.89,27800.0,53.0966,53.0966,53.039,53.0454,27800.0
2014-11-11 11:20:00,82.89,82.9,82.79,82.81,32300.0,53.0454,53.0518,52.9814,52.9942,32300.0
2014-11-11 11:25:00,82.81,82.94,82.81,82.86,17700.0,52.9942,53.0774,52.9942,53.0262,17700.0
2014-11-11 11:30:00,82.85,82.94,82.81,82.91,29400.0,53.0198,53.0774,52.9942,53.0582,29400.0
2014-11-11 11:35:00,82.89,82.9,82.84,82.87,21100.0,53.0454,53.0518,53.0134,53.0326,21100.0
2014-11-11 11:40:00,82.87,82.99,82.87,82.99,18300.0,53.0326,53.1094,53.0326,53.1094,18300.0
2014-11-11 11:45:00,82.99,83.04,82.98,83.0,21200.0,53.1094,53.1414,53.103,53.1158,21200.0
2014-11-11 11:50:00,83.0,83.03,82.95,82.98,21800.0,53.1158,53.135,53.0838,53.103,21800.0
2014-11-11 11:55:00,82.98,83.02,82.96,82.96,16200.0,53.103,53.1286,53.0902,53.0902,16200.0
2014-11-11 12:00:00,82.96,83.0,82.96,83.0,12400.0,53.0902,53.1158,53.0902,53.1158,12400.0
2014-11-11 12:05:00,83.0,83.0,82.86,82.87,18100.0,53.1158,53.1158,53.0262,53.0326,18100.0
2014-11-11 12:10:00,82.87,82.91,82.87,82.89,13000.0,53.0326,53.0582,53.0326,53.0454,13000.0
2014-11-11 12:15:00,82.89,82.89,82.83,82.84,14600.0,53.0454,53.0454,53.007,53.0134,14600.0
2014-11-11 12:20:00,82.84,82.91,82.81,82.89,18400.0,53.0134,53.0582,52.9942,53.0454,18400.0
2014-11-11 12:25:00,82.89,82.91,82.87,82.89,21200.0,53.0454,53.0582,53.0326,53.0454,21200.0
2014-11-11 12:30:00,82.88,82.89,82.85,82.88,20700.0,53.039,53.0454,53.0198,53.039,20700.0
2014-11-11 12:35:00,82.87,82.88,82.83,82.86,21000.0,53.0326,53.039,53.007,53.0262,21000.0
2014-11-11 12:40:00,82.86,82.86,82.84,82.86,13600.0,53.0262,53.0262,53.0134,53.0262,13600.0
2014-11-11 12:45:00,82.87,82.97,82.87,82.9,16500.0,53.0326,53.0966,53.0326,53.0518,16500.0
2014-11-11 12:50:00,82.89,82.9,82.79,82.8,23400.0,53.0454,53.0518,52.9814,52.9878,23400.0
2014-11-11 12:55:00,82.81,82.83,82.8,82.8,27200.0,52.9942,53.007,52.9878,52.9878,27200.0
2014-11-11 13:00:00,82.8,82.83,82.79,82.8,25200.0,52.9878,53.007,52.9814,52.9878,25200.0
2014-11-11 13:05:00,82.8,82.82,82.78,82.78,18700.0,52.9878,53.0006,52.975,52.975,18700.0
2014-11-11 13:10:00,82.78,82.78,82.71,82.71,26300.0,52.975,52.975,52.9302,52.9302,26300.0
2014-11-11 13:15:00,82.71,82.71,82.57,82.62,25500.0,52.9302,52.9302,52.8406,52.8726,25500.0
2014-11-11 13:20:00,82.62,82.62,82.49,82.5,17000.0,52.8726,52.8726,52.7894,52.7958,17000.0
2014-11-11 13:25:00,82.51,82.55,82.46,82.53,17600.0,52.8022,52.8278,52.7702,52.815,17600.0
2014-11-11 13:30:00,82.53,82.61,82.51,82.51,21800.0,52.815,52.8662,52.8022,52.8022,21800.0
2014-11-11 13:35:00,82.51,82.51,82.36,82.42,21500.0,52.8022,52.8022,52.7062,52.7446,21500.0
2014-11-11 13:40:00,82.42,82.53,82.42,82.51,24700.0,52.7446,52.815,52.7446,52.8022,24700.0
2014-11-11 13:45:00,82.52,82.52,82.47,82.49,19100.0,52.8086,52.8086,52.7766,52.7894,19100.0
2014-11-11 13:50:00,82.49,82.53,82.48,82.51,25300.0,52.7894,52.815,52.783,52.8022,25300.0
2014-11-11 13:55:00,82.5,82.54,82.49,82.51,49500.0,52.7958,52.8214,52.7894,52.8022,49500.0
2014-11-11 14:00:00,82.51,82.55,82.49,82.55,29500.0,52.8022,52.8278,52.7894,52.8278,29500.0
2014-11-11 14:05:00,82.55,82.56,82.47,82.48,19800.0,52.8278,52.8342,52.7766,52.783,19800.0
2014-11-11 14:10:00,82.47,82.48,82.39,82.4,34000.0,52.7766,52.783,52.7254,52.7318,34000.0
2014-11-11 14:15:00,82.4,82.45,82.39,82.45,30100.0,52.7318,52.7638,52.7254,52.7638,30100.0
2014-11-11 14:20:00,82.45,82.45,82.4,82.45,22000.0,52.7638,52.7638,52.7318,52.7638,22000.0
2014-11-11 14:25:00,82.46,82.46,82.42,82.45,22500.0,52.7702,52.7702,52.7446,52.7638,22500.0
2014-11-11 14:30:00,82.44,82.45,82.42,82.45,33900.0,52.7574,52.7638,52.7446,52.7638,33900.0
2014-11-11 14:35:00,82.45,82.45,82.39,82.4,57400.0,52.7638,52.7638,52.7254,52.7318,57400.0
2014-11-11 14:40:00,82.41,82.42,82.4,82.42,40800.0,52.7382,52.7446,52.7318,52.7446,40800.0
2014-11-11 14:45:00,82.42,82.42,82.41,82.42,14200.0,52.7446,52.7446,52.7382,52.7446,14200.0
2014-11-11 14:50:00,82.42,82.5,82.39,82.48,56100.0,52.7446,52.7958,52.7254,52.783,56100.0
2014-11-11 14:55:00,82.48,82.48,82.4,82.45,31500.0,52.783,52.783,52.7318,52.7638,31500.0
2014-11-11 15:00:00,82.44,82.54,82.44,82.54,26700.0,52.7574,52.8214,52.7574,52.8214,26700.0
2014-11-11 15:05:00,82.54,82.56,82.51,82.56,22800.0,52.8214,52.8342,52.8022,52.8342,22800.0
2014-11-11 15:10:00,82.56,82.56,82.52,82.53,49100.0,52.8342,52.8342,52.8086,52.815,49100.0
2014-11-11 15:15:00,82.53,82.59,82.52,82.57,28500.0,52.815,52.8534,52.8086,52.8406,28500.0
2014-11-11 15:20:00,82.56,82.59,82.55,82.58,32700.0,52.8342,52.8534,52.8278,52.847,32700.0
2014-11-11 15:25:00,82.59,82.61,82.54,82.59,31800.0,52.8534,52.8662,52.8214,52.8534,31800.0
2014-11-11 15:30:00,82.59,82.61,82.54,82.57,41200.0,52.8534,52.8662,52.8214,52.8406,41200.0
2014-11-11 15:35:00,82.57,82.57,82.53,82.55,36700.0,52.8406,52.8406,52.815,52.8278,36700.0
2014-11-11 15:40:00,82.55,82.59,82.54,82.56,38800.0,52.8278,52.8534,52.8214,52.8342,38800.0
2014-11-11 15:45:00,82.57,82.61,82.56,82.57,55700.0,52.8406,52.8662,52.8342,52.8406,55700.0
2014-11-11 15:50:00,82.56,82.6,82.56,82.58,75400.0,52.8342,52.8598,52.8342,52.847,75400.0
2014-11-11 15:55:00,82.58,82.66,82.57,82.66,130800.0,52.847,52.8982,52.8406,52.8982,130800.0
2014-11-12 09:30:00,81.04,81.45,80.63,80.82,180900.0,52.3778,52.6428,52.1129,52.2357,180900.0
2014-11-12 09:35:00,80.82,80.86,80.53,80.79,80100.0,52.2357,52.2615,52.0482,52.2163,80100.0
2014-11-12 09:40:00,80.8,80.82,80.63,80.69,47300.0,52.2227,52.2357,52.1129,52.1516,47300.0
2014-11-12 09:45:00,80.7,80.72,80.48,80.48,104800.0,52.1581,52.171,52.0159,52.0159,104800.0
2014-11-12 09:50:00,80.49,80.77,80.42,80.7,127200.0,52.0224,52.2033,51.9771,52.1581,127200.0
2014-11-12 09:55:00,80.7,80.75,80.5,80.68,52900.0,52.1581,52.1904,52.0288,52.1452,52900.0
2014-11-12 10:00:00,80.7,80.76,80.52,80.56,73700.0,52.1581,52.1969,52.0418,52.0676,73700.0
2014-11-12 10:05:00,80.56,80.72,80.51,80.58,59600.0,52.0676,52.171,52.0353,52.0805,59600.0
2014-11-12 10:10:00,80.59,80.6,80.26,80.42,127000.0,52.087,52.0935,51.8737,51.9771,127000.0
2014-11-12 10:15:00,80.43,80.5,80.33,80.41,26500.0,51.9836,52.0288,51.919,51.9707,26500.0
2014-11-12 10:20:00,80.4,80.4,80.13,80.23,94400.0,51.9642,51.9642,51.7897,51.8543,94400.0
2014-11-12 10:25:00,80.22,80.45,80.15,80.28,152300.0,51.8479,51.9965,51.8026,51.8866,152300.0
2014-11-12 10:30:00,80.29,80.62,80.26,80.56,40600.0,51.8931,52.1064,51.8737,52.0676,40600.0
2014-11-12 10:35:00,80.56,80.6,80.51,80.51,35500.0,52.0676,52.0935,52.0353,52.0353,35500.0
2014-11-12 10:40:00,80.52,80.52,80.45,80.48,57200.0,52.0418,52.0418,51.9965,52.0159,57200.0
2014-11-12 10:45:00,80.48,80.5,80.39,80.43,68300.0,52.0159,52.0288,51.9577,51.9836,68300.0
2014-11-12 10:50:00,80.42,80.5,80.38,80.39,38200.0,51.9771,52.0288,51.9513,51.9577,38200.0
2014-11-12 10:55:00,80.39,80.41,80.37,80.39,29600.0,51.9577,51.9707,51.9448,51.9577,29600.0
2014-11-12 11:00:00,80.38,80.51,80.38,80.5,42700.0,51.9513,52.0353,51.9513,52.0288,42700.0
2014-11-12 11:05:00,80.5,80.51,80.43,80.45,70700.0,52.0288,52.0353,51.9836,51.9965,70700.0
2014-11-12 11:10:00,80.44,80.48,80.39,80.47,26500.0,51.9901,52.0159,51.9577,52.0094,26500.0
2014-11-12 11:15:00,80.47,80.47,80.38,80.41,36100.0,52.0094,52.0094,51.9513,51.9707,36100.0
2014-11-12 11:20:00,80.4,80.49,80.3,80.32,50300.0,51.9642,52.0224,51.8996,51.9125,50300.0
2014-11-12 11:25:00,80.32,80.43,80.29,80.37,31600.0,51.9125,51.9836,51.8931,51.9448,31600.0
2014-11-12 11:30:00,80.38,80.41,80.27,80.41,31700.0,51.9513,51.9707,51.8802,51.9707,31700.0
2014-11-12 11:35:00,80.42,80.45,80.32,80.37,36800.0,51.9771,51.9965,51.9125,51.9448,36800.0
2014-11-12 11:40:00,80.37,80.43,80.36,80.43,25000.0,51.9448,51.9836,51.9383,51.9836,25000.0
2014-11-12 11:45:00,80.42,80.5,80.41,80.45,37000.0,51.9771,52.0288,51.9707,51.9965,37000.0
2014-11-12 11:50:00,80.45,80.5,80.41,80.41,49800.0,51.9965,52.0288,51.9707,51.9707,49800.0
2014-11-12 11:55:00,80.41,80.48,80.37,80.4,55600.0,51.9707,52.0159,51.9448,51.9642,55600.0
2014-11-12 12:00:00,80.41,80.47,80.37,80.44,23300.0,51.9707,52.0094,51.9448,51.9901,23300.0
2014-11-12 12:05:00,80.45,80.47,80.4,80.44,45400.0,51.9965,52.0094,51.9642,51.9901,45400.0
2014-11-12 12:10:00,80.45,80.45,80.35,80.4,87300.0,51.9965,51.9965,51.9319,51.9642,87300.0
2014-11-12 12:15:00,80.39,80.4,80.18,80.29,80300.0,51.9577,51.9642,51.822,51.8931,80300.0
2014-11-12 12:20:00,80.29,80.4,80.28,80.39,10500.0,51.8931,51.9642,51.8866,51.9577,10500.0
2014-11-12 12:25:00,80.39,80.44,80.39,80.39,33600.0,51.9577,51.9901,51.9577,51.9577,33600.0
2014-11-12 12:30:00,80.4,80.4,80.24,80.34,33500.0,51.9642,51.9642,51.8608,51.9254,33500.0
2014-11-12 12:35:00,80.35,80.38,80.28,80.31,15000.0,51.9319,51.9513,51.8866,51.906,15000.0
2014-11-12 12:40:00,80.31,80.33,80.2,80.21,21200.0,51.906,51.919,51.8349,51.8414,21200.0
2014-11-12 12:45:00,80.21,80.25,80.2,80.25,14000.0,51.8414,51.8673,51.8349,51.8673,14000.0
2014-11-12 12:50:00,80.25,80.28,80.15,80.18,49500.0,51.8673,51.8866,51.8026,51.822,49500.0
2014-11-12 12:55:00,80.17,80.18,80.05,80.07,47800.0,51.8155,51.822,51.738,51.7509,47800.0
2014-11-12 13:00:00,80.08,80.11,80.02,80.03,30900.0,51.7574,51.7768,51.7186,51.7251,30900.0
2014-11-12 13:05:00,80.03,80.04,79.9,80.0,47300.0,51.7251,51.7315,51.641,51.7057,47300.0
2014-11-12 13:10:00,80.0,80.04,79.87,80.03,69600.0,51.7057,51.7315,51.6216,51.7251,69600.0
2014-11-12 13:15:00,80.04,80.04,79.86,79.86,50300.0,51.7315,51.7315,51.6152,51.6152,50300.0
2014-11-12 13:20:00,79.87,79.91,79.85,79.89,54400.0,51.6216,51.6475,51.6087,51.6346,54400.0
2014-11-12 13:25:00,79.89,79.99,79.89,79.9,65500.0,51.6346,51.6992,51.6346,51.641,65500.0
2014-11-12 13:30:00,79.9,79.92,79.85,79.86,40100.0,51.641,51.654,51.6087,51.6152,40100.0
2014-11-12 13:35:00,79.86,79.91,79.81,79.84,47100.0,51.6152,51.6475,51.5829,51.6023,47100.0
2014-11-12 13:40:00,79.83,79.86,79.76,79.8,46300.0,51.5958,51.6152,51.5506,51.5764,46300.0
2014-11-12 13:45:00,79.8,79.81,79.65,79.76,81300.0,51.5764,51.5829,51.4795,51.5506,81300.0
2014-11-12 13:50:00,79.76,79.83,79.76,79.78,30600.0,51.5506,51.5958,51.5506,51.5635,30600.0
2014-11-12 13:55:00,79.77,79.82,79.75,79.76,33200.0,51.557,51.5893,51.5441,51.5506,33200.0
2014-11-12 14:00:00,79.76,79.81,79.75,79.76,31900.0,51.5506,51.5829,51.5441,51.5506,31900.0
2014-11-12 14:05:00,79.76,79.83,79.75,79.83,21200.0,51.5506,51.5958,51.5441,51.5958,21200.0
2014-11-12 14:10:00,79.83,79.84,79.78,79.81,35400.0,51.5958,51.6023,51.5635,51.5829,35400.0
2014-11-12 14:15:00,79.81,79.81,79.72,79.79,63900.0,51.5829,51.5829,51.5247,51.5699,63900.0
2014-11-12 14:20:00,79.79,79.87,79.79,79.81,45400.0,51.5699,51.6216,51.5699,51.5829,45400.0
2014-11-12 14:25:00,79.81,79.84,79.78,79.84,74600.0,51.5829,51.6023,51.5635,51.6023,74600.0
2014-11-12 14:30:00,79.84,79.86,79.75,79.84,73300.0,51.6023,51.6152,51.5441,51.6023,73300.0
2014-11-12 14:35:00,79.84,79.88,79.82,79.88,55300.0,51.6023,51.6281,51.5893,51.6281,55300.0
2014-11-12 14:40:00,79.88,79.9,79.82,79.87,65200.0,51.6281,51.641,51.5893,51.6216,65200.0
2014-11-12 14:45:00,79.87,79.91,79.85,79.9,54000.0,51.6216,51.6475,51.6087,51.641,54000.0
2014-11-12 14:50:00,79.9,79.96,79.9,79.95,54600.0,51.641,51.6798,51.641,51.6734,54600.0
2014-11-12 14:55:00,79.96,79.96,79.95,79.96,46800.0,51.6798,51.6798,51.6734,51.6798,46800.0
2014-11-12 15:00:00,79.95,79.97,79.9,79.93,88500.0,51.6734,51.6863,51.641,51.6604,88500.0
2014-11-12 15:05:00,79.94,79.98,79.94,79.97,44200.0,51.6669,51.6927,51.6669,51.6863,44200.0
2014-11-12 15:10:00,79.97,79.98,79.93,79.93,57300.0,51.6863,51.6927,51.6604,51.6604,57300.0
2014-11-12 15:15:00,79.94,79.94,79.91,79.92,52500.0,51.6669,51.6669,51.6475,51.654,52500.0
2014-11-12 15:20:00,79.91,79.92,79.77,79.87,113900.0,51.6475,51.654,51.557,51.6216,113900.0
2014-11-12 15:25:00,79.88,79.89,79.82,79.88,79300.0,51.6281,51.6346,51.5893,51.6281,79300.0
2014-11-12 15:30:00,79.88,79.89,79.71,79.74,130400.0,51.6281,51.6346,51.5182,51.5376,130400.0
2014-11-12 15:35:00,79.74,79.88,79.73,79.84,85100.0,51.5376,51.6281,51.5312,51.6023,85100.0
2014-11-12 15:40:00,79.84,79.89,79.83,79.86,107600.0,51.6023,51.6346,51.5958,51.6152,107600.0
2014-11-12 15:45:00,79.87,79.94,79.87,79.94,110000.0,51.6216,51.6669,51.6216,51.6669,110000.0
2014-11-12 15:50:00,79.94,79.94,79.81,79.87,159600.0,51.6669,51.6669,51.5829,51.6216,159600.0
2014-11-12 15:55:00,79.87,79.94,79.84,79.86,184800.0,51.6216,51.6669,51.6023,51.6152,184800.0
2014-11-13 09:30:00,80.04,80.43,80.01,80.43,56300.0,51.7315,51.9836,51.7121,51.9836,56300.0
2014-11-13 09:35:00,80.43,80.49,80.15,80.15,51200.0,51.9836,52.0224,51.8026,51.8026,51200.0
2014-11-13 09:40:00,80.15,80.15,79.79,79.89,53300.0,51.8026,51.8026,51.5699,51.6346,53300.0
2014-11-13 09:45:00,79.93,80.1,79.9,80.03,26700.0,51.6604,51.7703,51.641,51.7251,26700.0
2014-11-13 09:50:00,80.03,80.2,79.96,80.02,61700.0,51.7251,51.8349,51.6798,51.7186,61700.0
2014-11-13 09:55:00,80.02,80.02,79.74,79.76,49100.0,51.7186,51.7186,51.5376,51.5506,49100.0
2014-11-13 10:00:00,79.78,79.78,79.46,79.65,43800.0,51.5635,51.5635,51.3567,51.4795,43800.0
2014-11-13 10:05:00,79.65,79.78,79.53,79.7,31100.0,51.4795,51.5635,51.4019,51.5118,31100.0
2014-11-13 10:10:00,79.71,79.74,79.59,79.69,28800.0,51.5182,51.5376,51.4407,51.5053,28800.0
2014-11-13 10:15:00,79.68,79.87,79.68,79.83,39600.0,51.4988,51.6216,51.4988,51.5958,39600.0
2014-11-13 10:20:00,79.84,79.9,79.82,79.9,29600.0,51.6023,51.641,51.5893,51.641,29600.0
2014-11-13 10:25:00,79.9,80.03,79.86,79.92,36700.0,51.641,51.7251,51.6152,51.654,36700.0
2014-11-13 10:30:00,79.91,79.94,79.85,79.88,34400.0,51.6475,51.6669,51.6087,51.6281,34400.0
2014-11-13 10:35:00,79.88,79.88,79.82,79.84,44700.0,51.6281,51.6281,51.5893,51.6023,44700.0
2014-11-13 10:40:00,79.83,79.85,79.71,79.79,45600.0,51.5958,51.6087,51.5182,51.5699,45600.0
2014-11-13 10:45:00,79.79,79.81,79.71,79.81,61400.0,51.5699,51.5829,51.5182,51.5829,61400.0
2014-11-13 10:50:00,79.81,79.81,79.65,79.8,39300.0,51.5829,51.5829,51.4795,51.5764,39300.0
2014-11-13 10:55:00,79.79,79.86,79.73,79.79,64300.0,51.5699,51.6152,51.5312,51.5699,64300.0
2014-11-13 11:00:00,79.79,79.86,79.79,79.86,31500.0,51.5699,51.6152,51.5699,51.6152,31500.0
2014-11-13 11:05:00,79.85,79.88,79.78,79.8,69000.0,51.6087,51.6281,51.5635,51.5764,69000.0
2014-11-13 11:10:00,79.79,79.84,79.79,79.82,27300.0,51.5699,51.6023,51.5699,51.5893,27300.0
2014-11-13 11:15:00,79.82,79.84,79.7,79.74,79000.0,51.5893,51.6023,51.5118,51.5376,79000.0
2014-11-13 11:20:00,79.74,79.88,79.7,79.87,14300.0,51.5376,51.6281,51.5118,51.6216,14300.0
2014-11-13 11:25:00,79.88,79.88,79.76,79.88,28500.0,51.6281,51.6281,51.5506,51.6281,28500.0
2014-11-13 11:30:00,79.88,79.88,79.74,79.85,29300.0,51.6281,51.6281,51.5376,51.6087,29300.0
2014-11-13 11:35:00,79.86,79.87,79.67,79.7,57200.0,51.6152,51.6216,51.4924,51.5118,57200.0
2014-11-13 11:40:00,79.71,79.71,79.54,79.56,54600.0,51.5182,51.5182,51.4084,51.4213,54600.0
2014-11-13 11:45:00,79.56,79.82,79.56,79.71,25400.0,51.4213,51.5893,51.4213,51.5182,25400.0
2014-11-13 11:50:00,79.74,79.77,79.72,79.72,17700.0,51.5376,51.557,51.5247,51.5247,17700.0
2014-11-13 11:55:00,79.71,79.82,79.7,79.73,46900.0,51.5182,51.5893,51.5118,51.5312,46900.0
2014-11-13 12:00:00,79.73,79.73,79.64,79.64,16500.0,51.5312,51.5312,51.473,51.473,16500.0
2014-11-13 12:05:00,79.62,79.63,79.59,79.62,12100.0,51.4601,51.4665,51.4407,51.4601,12100.0
2014-11-13 12:10:00,79.6,79.61,79.56,79.56,14100.0,51.4471,51.4536,51.4213,51.4213,14100.0
2014-11-13 12:15:00,79.56,79.56,79.49,79.5,27800.0,51.4213,51.4213,51.376,51.3825,27800.0
2014-11-13 12:20:00,79.49,79.5,79.45,79.49,21600.0,51.376,51.3825,51.3502,51.376,21600.0
2014-11-13 12:25:00,79.5,79.64,79.5,79.63,20000.0,51.3825,51.473,51.3825,51.4665,20000.0
2014-11-13 12:30:00,79.65,79.72,79.6,79.7,20900.0,51.4795,51.5247,51.4471,51.5118,20900.0
2014-11-13 12:35:00,79.69,79.72,79.65,79.66,12200.0,51.5053,51.5247,51.4795,51.4859,12200.0
2014-11-13 12:40:00,79.65,79.65,79.57,79.57,26400.0,51.4795,51.4795,51.4278,51.4278,26400.0
2014-11-13 12:45:00,79.57,79.63,79.57,79.57,16200.0,51.4278,51.4665,51.4278,51.4278,16200.0
2014-11-13 12:50:00,79.56,79.6,79.56,79.59,7700.0,51.4213,51.4471,51.4213,51.4407,7700.0
2014-11-13 12:55:00,79.59,79.65,79.58,79.59,14700.0,51.4407,51.4795,51.4342,51.4407,14700.0
2014-11-13 13:00:00,79.6,79.64,79.53,79.54,12500.0,51.4471,51.473,51.4019,51.4084,12500.0
2014-11-13 13:05:00,79.55,79.59,79.5,79.56,23200.0,51.4148,51.4407,51.3825,51.4213,23200.0
2014-11-13 13:10:00,79.57,79.57,79.51,79.52,11400.0,51.4278,51.4278,51.389,51.3954,11400.0
2014-11-13 13:15:00,79.53,79.63,79.53,79.57,17500.0,51.4019,51.4665,51.4019,51.4278,17500.0
2014-11-13 13:20:00,79.57,79.6,79.45,79.45,25900.0,51.4278,51.4471,51.3502,51.3502,25900.0
2014-11-13 13:25:00,79.45,79.54,79.43,79.54,20700.0,51.3502,51.4084,51.3373,51.4084,20700.0
2014-11-13 13:30:00,79.53,79.54,79.44,79.45,13600.0,51.4019,51.4084,51.3437,51.3502,13600.0
2014-11-13 13:35:00,79.45,79.47,79.36,79.42,26400.0,51.3502,51.3631,51.292,51.3308,26400.0
2014-11-13 13:40:00,79.42,79.43,79.39,79.4,9900.0,51.3308,51.3373,51.3114,51.3179,9900.0
2014-11-13 13:45:00,79.41,79.42,79.26,79.29,30100.0,51.3243,51.3308,51.2274,51.2468,30100.0
2014-11-13 13:50:00,79.29,79.36,79.21,79.23,33200.0,51.2468,51.292,51.1951,51.208,33200.0
2014-11-13 13:55:00,79.22,79.27,79.21,79.27,29700.0,51.2015,51.2339,51.1951,51.2339,29700.0
2014-11-13 14:00:00,79.27,79.34,79.27,79.32,25500.0,51.2339,51.2791,51.2339,51.2662,25500.0
2014-11-13 14:05:00,79.33,79.34,79.23,79.24,30000.0,51.2726,51.2791,51.208,51.2145,30000.0
2014-11-13 14:10:00,79.25,79.27,79.21,79.23,26500.0,51.2209,51.2339,51.1951,51.208,26500.0
2014-11-13 14:15:00,79.23,79.28,79.22,79.26,35000.0,51.208,51.2403,51.2015,51.2274,35000.0
2014-11-13 14:20:00,79.26,79.28,79.14,79.14,39800.0,51.2274,51.2403,51.1498,51.1498,39800.0
2014-11-13 14:25:00,79.13,79.21,79.1,79.21,41900.0,51.1434,51.1951,51.124,51.1951,41900.0
2014-11-13 14:30:00,79.21,79.25,79.16,79.24,33700.0,51.1951,51.2209,51.1628,51.2145,33700.0
2014-11-13 14:35:00,79.25,79.25,79.17,79.18,30900.0,51.2209,51.2209,51.1692,51.1757,30900.0
2014-11-13 14:40:00,79.18,79.2,79.16,79.2,35500.0,51.1757,51.1886,51.1628,51.1886,35500.0
2014-11-13 14:45:00,79.2,79.21,79.13,79.16,72400.0,51.1886,51.1951,51.1434,51.1628,72400.0
2014-11-13 14:50:00,79.15,79.2,79.13,79.2,34100.0,51.1563,51.1886,51.1434,51.1886,34100.0
2014-11-13 14:55:00,79.19,79.19,79.13,79.14,44100.0,51.1822,51.1822,51.1434,51.1498,44100.0
2014-11-13 15:00:00,79.14,79.14,79.03,79.04,56800.0,51.1498,51.1498,51.0787,51.0852,56800.0
2014-11-13 15:05:00,79.04,79.14,79.03,79.14,74600.0,51.0852,51.1498,51.0787,51.1498,74600.0
2014-11-13 15:10:00,79.14,79.18,79.07,79.08,37800.0,51.1498,51.1757,51.1046,51.1111,37800.0
2014-11-13 15:15:00,79.08,79.12,79.03,79.05,63100.0,51.1111,51.1369,51.0787,51.0917,63100.0
2014-11-13 15:20:00,79.06,79.08,78.97,79.06,111000.0,51.0981,51.1111,51.04,51.0981,111000.0
2014-11-13 15:25:00,79.06,79.08,78.88,78.92,105500.0,51.0981,51.1111,50.9818,51.0076,105500.0
2014-11-13 15:30:00,78.91,78.93,78.86,78.87,85100.0,51.0012,51.0141,50.9689,50.9753,85100.0
2014-11-13 15:35:00,78.86,78.92,78.81,78.81,102200.0,50.9689,51.0076,50.9365,50.9365,102200.0
2014-11-13 15:40:00,78.81,78.83,78.71,78.73,112400.0,50.9365,50.9495,50.8719,50.8848,112400.0
2014-11-13 15:45:00,78.74,78.85,78.73,78.75,115800.0,50.8913,50.9624,50.8848,50.8978,115800.0
2014-11-13 15:50:00,78.75,78.89,78.75,78.86,113900.0,50.8978,50.9883,50.8978,50.9689,113900.0
2014-11-13 15:55:00,78.86,78.99,78.86,78.99,203200.0,50.9689,51.0529,50.9689,51.0529,203200.0
2014-11-14 09:30:00,78.55,78.99,78.55,78.86,99500.0,50.7685,51.0529,50.7685,50.9689,99500.0
2014-11-14 09:35:00,78.85,78.88,78.56,78.81,37100.0,50.9624,50.9818,50.775,50.9365,37100.0
2014-11-14 09:40:00,78.83,79.07,78.81,79.05,28100.0,50.9495,51.1046,50.9365,51.0917,28100.0
2014-11-14 09:45:00,79.04,79.05,78.87,79.04,19200.0,51.0852,51.0917,50.9753,51.0852,19200.0
2014-11-14 09:50:00,79.05,79.05,78.94,78.99,13700.0,51.0917,51.0917,51.0206,51.0529,13700.0
2014-11-14 09:55:00,78.97,79.01,78.92,78.93,13800.0,51.04,51.0658,51.0076,51.0141,13800.0
2014-11-14 10:00:00,78.94,79.01,78.94,78.97,39100.0,51.0206,51.0658,51.0206,51.04,39100.0
2014-11-14 10:05:00,78.98,79.13,78.96,79.11,63600.0,51.0464,51.1434,51.0335,51.1304,63600.0
2014-11-14 10:10:00,79.11,79.2,79.03,79.04,36600.0,51.1304,51.1886,51.0787,51.0852,36600.0
2014-11-14 10:15:00,79.05,79.12,79.02,79.09,79200.0,51.0917,51.1369,51.0723,51.1175,79200.0
2014-11-14 10:20:00,79.09,79.2,79.09,79.16,42500.0,51.1175,51.1886,51.1175,51.1628,42500.0
2014-11-14 10:25:00,79.15,79.2,79.11,79.16,105000.0,51.1563,51.1886,51.1304,51.1628,105000.0
2014-11-14 10:30:00,79.16,79.22,79.13,79.17,55900.0,51.1628,51.2015,51.1434,51.1692,55900.0
2014-11-14 10:35:00,79.17,79.36,79.09,79.36,52400.0,51.1692,51.292,51.1175,51.292,52400.0
2014-11-14 10:40:00,79.36,79.36,79.22,79.35,17900.0,51.292,51.292,51.2015,51.2856,17900.0
2014-11-14 10:45:00,79.35,79.47,79.3,79.38,41500.0,51.2856,51.3631,51.2532,51.305,41500.0
2014-11-14 10:50:00,79.36,79.44,79.35,79.39,31600.0,51.292,51.3437,51.2856,51.3114,31600.0
2014-11-14 10:55:00,79.4,79.4,79.26,79.36,22700.0,51.3179,51.3179,51.2274,51.292,22700.0
2014-11-14 11:00:00,79.36,79.46,79.32,79.39,32900.0,51.292,51.3567,51.2662,51.3114,32900.0
2014-11-14 11:05:00,79.42,79.51,79.31,79.35,26900.0,51.3308,51.389,51.2597,51.2856,26900.0
2014-11-14 11:10:00,79.35,79.46,79.3,79.44,22700.0,51.2856,51.3567,51.2532,51.3437,22700.0
2014-11-14 11:15:00,79.45,79.49,79.4,79.49,27300.0,51.3502,51.376,51.3179,51.376,27300.0
2014-11-14 11:20:00,79.49,79.49,79.3,79.32,29800.0,51.376,51.376,51.2532,51.2662,29800.0
2014-11-14 11:25:00,79.33,79.38,79.26,79.35,18500.0,51.2726,51.305,51.2274,51.2856,18500.0
2014-11-14 11:30:00,79.34,79.34,79.22,79.3,28700.0,51.2791,51.2791,51.2015,51.2532,28700.0
2014-11-14 11:35:00,79.29,79.31,79.15,79.15,22300.0,51.2468,51.2597,51.1563,51.1563,22300.0
2014-11-14 11:40:00,79.16,79.21,79.13,79.16,28000.0,51.1628,51.1951,51.1434,51.1628,28000.0
2014-11-14 11:45:00,79.19,79.24,79.14,79.16,22500.0,51.1822,51.2145,51.1498,51.1628,22500.0
2014-11-14 11:50:00,79.16,79.18,79.11,79.15,24900.0,51.1628,51.1757,51.1304,51.1563,24900.0
2014-11-14 11:55:00,79.12,79.15,79.08,79.14,14300.0,51.1369,51.1563,51.1111,51.1498,14300.0
2014-11-14 12:00:00,79.14,79.14,79.0,79.0,15400.0,51.1498,51.1498,51.0593,51.0593,15400.0
2014-11-14 12:05:00,79.0,79.02,78.88,78.88,24000.0,51.0593,51.0723,50.9818,50.9818,24000.0
2014-11-14 12:10:00,78.89,79.0,78.89,78.95,14300.0,50.9883,51.0593,50.9883,51.027,14300.0
2014-11-14 12:15:00,78.96,79.06,78.93,79.01,9500.0,51.0335,51.0981,51.0141,51.0658,9500.0
2014-11-14 12:20:00,79.01,79.06,78.99,78.99,14200.0,51.0658,51.0981,51.0529,51.0529,14200.0
2014-11-14 12:25:00,78.99,79.11,78.99,79.11,27300.0,51.0529,51.1304,51.0529,51.1304,27300.0
2014-11-14 12:30:00,79.11,79.16,79.02,79.16,21000.0,51.1304,51.1628,51.0723,51.1628,21000.0
2014-11-14 12:35:00,79.16,79.16,79.05,79.13,9300.0,51.1628,51.1628,51.0917,51.1434,9300.0
2014-11-14 12:40:00,79.13,79.15,79.09,79.14,16700.0,51.1434,51.1563,51.1175,51.1498,16700.0
2014-11-14 12:45:00,79.13,79.14,79.02,79.04,21700.0,51.1434,51.1498,51.0723,51.0852,21700.0
2014-11-14 12:50:00,79.04,79.05,78.98,79.05,10300.0,51.0852,51.0917,51.0464,51.0917,10300.0
2014-11-14 12:55:00,79.03,79.07,78.99,79.0,17100.0,51.0787,51.1046,51.0529,51.0593,17100.0
2014-11-14 13:00:00,79.0,79.07,78.94,79.02,11000.0,51.0593,51.1046,51.0206,51.0723,11000.0
2014-11-14 13:05:00,79.02,79.02,78.89,78.89,38800.0,51.0723,51.0723,50.9883,50.9883,38800.0
2014-11-14 13:10:00,78.88,78.95,78.86,78.93,9000.0,50.9818,51.027,50.9689,51.0141,9000.0
2014-11-14 13:15:00,78.93,78.95,78.84,78.93,20200.0,51.0141,51.027,50.9559,51.0141,20200.0
2014-11-14 13:20:00,78.93,78.99,78.93,78.95,31500.0,51.0141,51.0529,51.0141,51.027,31500.0
2014-11-14 13:25:00,78.97,79.02,78.96,78.99,14100.0,51.04,51.0723,51.0335,51.0529,14100.0
2014-11-14 13:30:00,78.99,79.0,78.9,78.93,59700.0,51.0529,51.0593,50.9947,51.0141,59700.0
2014-11-14 13:35:00,78.95,79.02,78.93,79.0,18200.0,51.027,51.0723,51.0141,51.0593,18200.0
2014-11-14 13:40:00,78.99,79.1,78.97,79.1,26000.0,51.0529,51.124,51.04,51.124,26000.0
2014-11-14 13:45:00,79.1,79.12,79.07,79.1,29700.0,51.124,51.1369,51.1046,51.124,29700.0
2014-11-14 13:50:00,79.11,79.12,79.05,79.07,24600.0,51.1304,51.1369,51.0917,51.1046,24600.0
2014-11-14 13:55:00,79.07,79.11,78.97,79.03,21200.0,51.1046,51.1304,51.04,51.0787,21200.0
2014-11-14 14:00:00,79.04,79.06,78.97,78.97,36300.0,51.0852,51.0981,51.04,51.04,36300.0
2014-11-14 14:05:00,78.98,79.17,78.97,79.17,35500.0,51.0464,51.1692,51.04,51.1692,35500.0
2014-11-14 14:10:00,79.17,79.18,79.09,79.1,25100.0,51.1692,51.1757,51.1175,51.124,25100.0
2014-11-14 14:15:00,79.09,79.16,79.07,79.11,35700.0,51.1175,51.1628,51.1046,51.1304,35700.0
2014-11-14 14:20:00,79.11,79.11,79.0,79.0,14500.0,51.1304,51.1304,51.0593,51.0593,14500.0
2014-11-14 14:25:00,79.0,79.09,78.96,78.97,18300.0,51.0593,51.1175,51.0335,51.04,18300.0
2014-11-14 14:30:00,78.97,79.01,78.96,79.01,21600.0,51.04,51.0658,51.0335,51.0658,21600.0
2014-11-14 14:35:00,79.03,79.09,79.01,79.03,38000.0,51.0787,51.1175,51.0658,51.0787,38000.0
2014-11-14 14:40:00,79.04,79.13,79.04,79.07,24100.0,51.0852,51.1434,51.0852,51.1046,24100.0
2014-11-14 14:45:00,79.06,79.12,79.05,79.09,25400.0,51.0981,51.1369,51.0917,51.1175,25400.0
2014-11-14 14:50:00,79.1,79.15,79.07,79.09,16500.0,51.124,51.1563,51.1046,51.1175,16500.0
2014-11-14 14:55:00,79.09,79.13,79.05,79.09,14800.0,51.1175,51.1434,51.0917,51.1175,14800.0
2014-11-14 15:00:00,79.1,79.11,79.02,79.08,15900.0,51.124,51.1304,51.0723,51.1111,15900.0
2014-11-14 15:05:00,79.09,79.09,78.98,79.0,22000.0,51.1175,51.1175,51.0464,51.0593,22000.0
2014-11-14 15:10:00,79.0,79.03,78.98,79.0,19200.0,51.0593,51.0787,51.0464,51.0593,19200.0
2014-11-14 15:15:00,78.99,79.03,78.95,79.0,32200.0,51.0529,51.0787,51.027,51.0593,32200.0
2014-11-14 15:20:00,79.0,79.03,78.91,78.92,41600.0,51.0593,51.0787,51.0012,51.0076,41600.0
2014-11-14 15:25:00,78.91,79.01,78.9,79.01,23300.0,51.0012,51.0658,50.9947,51.0658,23300.0
2014-11-14 15:30:00,79.02,79.07,79.0,79.03,32300.0,51.0723,51.1046,51.0593,51.0787,32300.0
2014-11-14 15:35:00,79.04,79.05,78.97,79.04,40900.0,51.0852,51.0917,51.04,51.0852,40900.0
2014-11-14 15:40:00,79.03,79.07,78.96,79.06,43200.0,51.0787,51.1046,51.0335,51.0981,43200.0
2014-11-14 15:45:00,79.06,79.11,79.06,79.1,82500.0,51.0981,51.1304,51.0981,51.124,82500.0
2014-11-14 15:50:00,79.1,79.1,79.06,79.07,94900.0,51.124,51.124,51.0981,51.1046,94900.0
2014-11-14 15:55:00,79.07,79.14,79.06,79.11,174000.0,51.1046,51.1498,51.0981,51.1304,174000.0
2014-11-17 09:30:00,79.17,79.57,79.11,79.51,87000.0,51.1692,51.4278,51.1304,51.389,87000.0
2014-11-17 09:35:00,79.49,79.56,79.44,79.48,21400.0,51.376,51.4213,51.3437,51.3696,21400.0
2014-11-17 09:40:00,79.48,79.49,79.39,79.42,16200.0,51.3696,51.376,51.3114,51.3308,16200.0
2014-11-17 09:45:00,79.39,79.44,79.34,79.34,16500.0,51.3114,51.3437,51.2791,51.2791,16500.0
2014-11-17 09:50:00,79.35,79.4,79.25,79.26,25300.0,51.2856,51.3179,51.2209,51.2274,25300.0
2014-11-17 09:55:00,79.28,79.34,79.2,79.2,23100.0,51.2403,51.2791,51.1886,51.1886,23100.0
2014-11-17 10:00:00,79.21,79.26,79.09,79.23,24900.0,51.1951,51.2274,51.1175,51.208,24900.0
2014-11-17 10:05:00,79.25,79.35,79.22,79.22,18700.0,51.2209,51.2856,51.2015,51.2015,18700.0
2014-11-17 10:10:00,79.22,79.31,79.17,79.28,25900.0,51.2015,51.2597,51.1692,51.2403,25900.0
2014-11-17 10:15:00,79.27,79.46,79.27,79.46,23600.0,51.2339,51.3567,51.2339,51.3567,23600.0
2014-11-17 10:20:00,79.45,79.47,79.31,79.47,22600.0,51.3502,51.3631,51.2597,51.3631,22600.0
2014-11-17 10:25:00,79.45,79.6,79.45,79.48,36500.0,51.3502,51.4471,51.3502,51.3696,36500.0
2014-11-17 10:30:00,79.49,79.53,79.46,79.5,32100.0,51.376,51.4019,51.3567,51.3825,32100.0
2014-11-17 10:35:00,79.5,79.53,79.42,79.42,25200.0,51.3825,51.4019,51.3308,51.3308,25200.0
2014-11-17 10:40:00,79.41,79.48,79.34,79.46,22100.0,51.3243,51.3696,51.2791,51.3567,22100.0
2014-11-17 10:45:00,79.45,79.64,79.43,79.63,27000.0,51.3502,51.473,51.3373,51.4665,27000.0
2014-11-17 10:50:00,79.64,79.75,79.58,79.71,27100.0,51.473,51.5441,51.4342,51.5182,27100.0
2014-11-17 10:55:00,79.72,79.79,79.7,79.74,29200.0,51.5247,51.5699,51.5118,51.5376,29200.0
2014-11-17 11:00:00,79.73,79.8,79.69,79.72,21200.0,51.5312,51.5764,51.5053,51.5247,21200.0
2014-11-17 11:05:00,79.72,79.95,79.7,79.92,40400.0,51.5247,51.6734,51.5118,51.654,40400.0
2014-11-17 11:10:00,79.91,80.01,79.91,79.94,53400.0,51.6475,51.7121,51.6475,51.6669,53400.0
2014-11-17 11:15:00,79.93,79.98,79.92,79.98,34600.0,51.6604,51.6927,51.654,51.6927,34600.0
2014-11-17 11:20:00,79.98,80.07,79.94,79.95,28700.0,51.6927,51.7509,51.6669,51.6734,28700.0
2014-11-17 11:25:00,79.95,80.05,79.94,80.05,29700.0,51.6734,51.738,51.6669,51.738,29700.0
2014-11-17 11:30:00,80.04,80.04,79.91,79.97,45500.0,51.7315,51.7315,51.6475,51.6863,45500.0
2014-11-17 11:35:00,79.98,80.0,79.92,79.97,21600.0,51.6927,51.7057,51.654,51.6863,21600.0
2014-11-17 11:40:00,79.97,80.0,79.92,79.99,25200.0,51.6863,51.7057,51.654,51.6992,25200.0
2014-11-17 11:45:00,79.99,80.09,79.97,80.06,29800.0,51.6992,51.7638,51.6863,51.7444,29800.0
2014-11-17 11:50:00,80.06,80.08,79.99,80.05,21200.0,51.7444,51.7574,51.6992,51.738,21200.0
2014-11-17 11:55:00,80.05,80.16,80.05,80.14,27000.0,51.738,51.8091,51.738,51.7962,27000.0
2014-11-17 12:00:00,80.13,80.19,80.12,80.16,22200.0,51.7897,51.8285,51.7832,51.8091,22200.0
2014-11-17 12:05:00,80.16,80.16,80.09,80.13,26700.0,51.8091,51.8091,51.7638,51.7897,26700.0
2014-11-17 12:10:00,80.14,80.29,80.14,80.26,34000.0,51.7962,51.8931,51.7962,51.8737,34000.0
2014-11-17 12:15:00,80.27,80.32,80.26,80.31,11300.0,51.8802,51.9125,51.8737,51.906,11300.0
2014-11-17 12:20:00,80.31,80.34,80.26,80.27,20800.0,51.906,51.9254,51.8737,51.8802,20800.0
2014-11-17 12:25:00,80.27,80.32,80.23,80.25,33100.0,51.8802,51.9125,51.8543,51.8673,33100.0
2014-11-17 12:30:00,80.25,80.31,80.25,80.28,27000.0,51.8673,51.906,51.8673,51.8866,27000.0
2014-11-17 12:35:00,80.28,80.31,80.24,80.31,21700.0,51.8866,51.906,51.8608,51.906,21700.0
2014-11-17 12:40:00,80.31,80.35,80.28,80.33,15300.0,51.906,51.9319,51.8866,51.919,15300.0
2014-11-17 12:45:00,80.32,80.38,80.28,80.29,18000.0,51.9125,51.9513,51.8866,51.8931,18000.0
2014-11-17 12:50:00,80.3,80.38,80.3,80.36,13300.0,51.8996,51.9513,51.8996,51.9383,13300.0
2014-11-17 12:55:00,80.36,80.36,80.27,80.34,13300.0,51.9383,51.9383,51.8802,51.9254,13300.0
2014-11-17 13:00:00,80.33,80.37,80.32,80.33,13100.0,51.919,51.9448,51.9125,51.919,13100.0
2014-11-17 13:05:00,80.34,80.38,80.34,80.38,9100.0,51.9254,51.9513,51.9254,51.9513,9100.0
2014-11-17 13:10:00,80.38,80.42,80.37,80.4,16500.0,51.9513,51.9771,51.9448,51.9642,16500.0
2014-11-17 13:15:00,80.4,80.45,80.36,80.39,13700.0,51.9642,51.9965,51.9383,51.9577,13700.0
2014-11-17 13:20:00,80.39,80.43,80.38,80.41,16000.0,51.9577,51.9836,51.9513,51.9707,16000.0
2014-11-17 13:25:00,80.41,80.43,80.37,80.43,10800.0,51.9707,51.9836,51.9448,51.9836,10800.0
2014-11-17 13:30:00,80.42,80.42,80.37,80.39,21100.0,51.9771,51.9771,51.9448,51.9577,21100.0
2014-11-17 13:35:00,80.4,80.44,80.4,80.41,13100.0,51.9642,51.9901,51.9642,51.9707,13100.0
2014-11-17 13:40:00,80.41,80.45,80.39,80.44,12400.0,51.9707,51.9965,51.9577,51.9901,12400.0
2014-11-17 13:45:00,80.43,80.46,80.37,80.43,21700.0,51.9836,52.003,51.9448,51.9836,21700.0
2014-11-17 13:50:00,80.43,80.43,80.35,80.39,16700.0,51.9836,51.9836,51.9319,51.9577,16700.0
2014-11-17 13:55:00,80.39,80.4,80.35,80.37,16400.0,51.9577,51.9642,51.9319,51.9448,16400.0
2014-11-17 14:00:00,80.36,80.38,80.31,80.35,59700.0,51.9383,51.9513,51.906,51.9319,59700.0
2014-11-17 14:05:00,80.33,80.34,80.27,80.32,28700.0,51.919,51.9254,51.8802,51.9125,28700.0
2014-11-17 14:10:00,80.32,80.36,80.31,80.34,11500.0,51.9125,51.9383,51.906,51.9254,11500.0
2014-11-17 14:15:00,80.34,80.44,80.33,80.43,29600.0,51.9254,51.9901,51.919,51.9836,29600.0
2014-11-17 14:20:00,80.43,80.44,80.39,80.4,25900.0,51.9836,51.9901,51.9577,51.9642,25900.0
2014-11-17 14:25:00,80.4,80.4,80.34,80.37,13500.0,51.9642,51.9642,51.9254,51.9448,13500.0
2014-11-17 14:30:00,80.37,80.42,80.35,80.42,12200.0,51.9448,51.9771,51.9319,51.9771,12200.0
2014-11-17 14:35:00,80.42,80.43,80.36,80.4,26300.0,51.9771,51.9836,51.9383,51.9642,26300.0
2014-11-17 14:40:00,80.4,80.4,80.36,80.37,15100.0,51.9642,51.9642,51.9383,51.9448,15100.0
2014-11-17 14:45:00,80.36,80.4,80.35,80.37,20300.0,51.9383,51.9642,51.9319,51.9448,20300.0
2014-11-17 14:50:00,80.36,80.4,80.36,80.4,14200.0,51.9383,51.9642,51.9383,51.9642,14200.0
2014-11-17 14:55:00,80.4,80.4,80.36,80.36,16300.0,51.9642,51.9642,51.9383,51.9383,16300.0
2014-11-17 15:00:00,80.37,80.43,80.36,80.43,30900.0,51.9448,51.9836,51.9383,51.9836,30900.0
2014-11-17 15:05:00,80.42,80.48,80.4,80.48,49100.0,51.9771,52.0159,51.9642,52.0159,49100.0
2014-11-17 15:10:00,80.47,80.48,80.42,80.45,63200.0,52.0094,52.0159,51.9771,51.9965,63200.0
2014-11-17 15:15:00,80.45,80.45,80.37,80.39,35500.0,51.9965,51.9965,51.9448,51.9577,35500.0
2014-11-17 15:20:00,80.39,80.42,80.38,80.4,21700.0,51.9577,51.9771,51.9513,51.9642,21700.0
2014-11-17 15:25:00,80.39,80.45,80.39,80.45,34200.0,51.9577,51.9965,51.9577,51.9965,34200.0
2014-11-17 15:30:00,80.44,80.45,80.39,80.42,46800.0,51.9901,51.9965,51.9577,51.9771,46800.0
2014-11-17 15:35:00,80.42,80.42,80.34,80.36,55400.0,51.9771,51.9771,51.9254,51.9383,55400.0
2014-11-17 15:40:00,80.35,80.38,80.32,80.36,62200.0,51.9319,51.9513,51.9125,51.9383,62200.0
2014-11-17 15:45:00,80.36,80.38,80.3,80.31,95700.0,51.9383,51.9513,51.8996,51.906,95700.0
2014-11-17 15:50:00,80.31,80.36,80.29,80.3,60800.0,51.906,51.9383,51.8931,51.8996,60800.0
2014-11-17 15:55:00,80.31,80.37,80.3,80.31,165500.0,51.906,51.9448,51.8996,51.906,165500.0
2014-11-18 09:30:00,80.45,80.76,80.35,80.75,71700.0,51.9965,52.1969,51.9319,52.1904,71700.0
2014-11-18 09:35:00,80.76,80.78,79.88,80.1,46500.0,52.1969,52.2098,51.6281,51.7703,46500.0
2014-11-18 09:40:00,80.11,80.38,80.11,80.35,42300.0,51.7768,51.9513,51.7768,51.9319,42300.0
2014-11-18 09:45:00,80.35,80.38,80.29,80.34,39300.0,51.9319,51.9513,51.8931,51.9254,39300.0
2014-11-18 09:50:00,80.34,80.36,80.24,80.34,23400.0,51.9254,51.9383,51.8608,51.9254,23400.0
2014-11-18 09:55:00,80.34,80.37,80.26,80.27,20500.0,51.9254,51.9448,51.8737,51.8802,20500.0
2014-11-18 10:00:00,80.25,80.28,80.12,80.14,24600.0,51.8673,51.8866,51.7832,51.7962,24600.0
2014-11-18 10:05:00,80.18,80.18,80.04,80.13,22500.0,51.822,51.822,51.7315,51.7897,22500.0
2014-11-18 10:10:00,80.15,80.16,80.0,80.0,16700.0,51.8026,51.8091,51.7057,51.7057,16700.0
2014-11-18 10:15:00,80.0,80.24,80.0,80.16,16700.0,51.7057,51.8608,51.7057,51.8091,16700.0
2014-11-18 10:20:00,80.16,80.27,80.15,80.25,14300.0,51.8091,51.8802,51.8026,51.8673,14300.0
2014-11-18 10:25:00,80.28,80.28,80.17,80.17,12600.0,51.8866,51.8866,51.8155,51.8155,12600.0
2014-11-18 10:30:00,80.19,80.36,80.19,80.36,20600.0,51.8285,51.9383,51.8285,51.9383,20600.0
2014-11-18 10:35:00,80.33,80.54,80.32,80.52,19300.0,51.919,52.0547,51.9125,52.0418,19300.0
2014-11-18 10:40:00,80.53,80.53,80.41,80.47,20500.0,52.0482,52.0482,51.9707,52.0094,20500.0
2014-11-18 10:45:00,80.47,80.48,80.37,80.42,24000.0,52.0094,52.0159,51.9448,51.9771,24000.0
2014-11-18 10:50:00,80.4,80.53,80.39,80.53,18400.0,51.9642,52.0482,51.9577,52.0482,18400.0
2014-11-18 10:55:00,80.53,80.55,80.5,80.52,15100.0,52.0482,52.0611,52.0288,52.0418,15100.0
2014-11-18 11:00:00,80.52,80.7,80.52,80.65,20400.0,52.0418,52.1581,52.0418,52.1258,20400.0
2014-11-18 11:05:00,80.64,80.7,80.58,80.63,55700.0,52.1193,52.1581,52.0805,52.1129,55700.0
2014-11-18 11:10:00,80.64,80.76,80.61,80.73,40800.0,52.1193,52.1969,52.0999,52.1775,40800.0
2014-11-18 11:15:00,80.73,80.75,80.68,80.73,12800.0,52.1775,52.1904,52.1452,52.1775,12800.0
2014-11-18 11:20:00,80.71,80.75,80.66,80.73,15700.0,52.1646,52.1904,52.1322,52.1775,15700.0
2014-11-18 11:25:00,80.73,80.74,80.68,80.72,23500.0,52.1775,52.1839,52.1452,52.171,23500.0
2014-11-18 11:30:00,80.74,80.81,80.71,80.81,29200.0,52.1839,52.2292,52.1646,52.2292,29200.0
2014-11-18 11:35:00,80.81,80.88,80.79,80.79,33500.0,52.2292,52.2744,52.2163,52.2163,33500.0
2014-11-18 11:40:00,80.79,80.79,80.69,80.77,17800.0,52.2163,52.2163,52.1516,52.2033,17800.0
2014-11-18 11:45:00,80.77,80.8,80.72,80.73,15700.0,52.2033,52.2227,52.171,52.1775,15700.0
2014-11-18 11:50:00,80.73,80.78,80.72,80.75,15600.0,52.1775,52.2098,52.171,52.1904,15600.0
2014-11-18 11:55:00,80.75,80.76,80.71,80.71,11400.0,52.1904,52.1969,52.1646,52.1646,11400.0
2014-11-18 12:00:00,80.72,80.75,80.63,80.63,21200.0,52.171,52.1904,52.1129,52.1129,21200.0
2014-11-18 12:05:00,80.63,80.8,80.63,80.8,41700.0,52.1129,52.2227,52.1129,52.2227,41700.0
2014-11-18 12:10:00,80.8,80.8,80.7,80.73,23800.0,52.2227,52.2227,52.1581,52.1775,23800.0
2014-11-18 12:15:00,80.72,80.73,80.64,80.69,63700.0,52.171,52.1775,52.1193,52.1516,63700.0
2014-11-18 12:20:00,80.69,80.72,80.6,80.71,20000.0,52.1516,52.171,52.0935,52.1646,20000.0
2014-11-18 12:25:00,80.7,80.71,80.67,80.71,34200.0,52.1581,52.1646,52.1387,52.1646,34200.0
2014-11-18 12:30:00,80.7,80.71,80.65,80.66,27300.0,52.1581,52.1646,52.1258,52.1322,27300.0
2014-11-18 12:35:00,80.66,80.7,80.65,80.67,15500.0,52.1322,52.1581,52.1258,52.1387,15500.0
2014-11-18 12:40:00,80.66,80.7,80.61,80.65,19400.0,52.1322,52.1581,52.0999,52.1258,19400.0
2014-11-18 12:45:00,80.65,80.68,80.61,80.62,21000.0,52.1258,52.1452,52.0999,52.1064,21000.0
2014-11-18 12:50:00,80.64,80.67,80.59,80.65,44300.0,52.1193,52.1387,52.087,52.1258,44300.0
2014-11-18 12:55:00,80.66,80.7,80.63,80.69,17800.0,52.1322,52.1581,52.1129,52.1516,17800.0
2014-11-18 13:00:00,80.68,80.69,80.65,80.68,21500.0,52.1452,52.1516,52.1258,52.1452,21500.0
2014-11-18 13:05:00,80.67,80.68,80.61,80.64,25600.0,52.1387,52.1452,52.0999,52.1193,25600.0
2014-11-18 13:10:00,80.64,80.67,80.6,80.65,25500.0,52.1193,52.1387,52.0935,52.1258,25500.0
2014-11-18 13:15:00,80.65,80.65,80.61,80.63,31900.0,52.1258,52.1258,52.0999,52.1129,31900.0
2014-11-18 13:20:00,80.63,80.71,80.63,80.69,31300.0,52.1129,52.1646,52.1129,52.1516,31300.0
2014-11-18 13:25:00,80.7,80.7,80.63,80.63,14300.0,52.1581,52.1581,52.1129,52.1129,14300.0
2014-11-18 13:30:00,80.64,80.67,80.6,80.65,9000.0,52.1193,52.1387,52.0935,52.1258,9000.0
2014-11-18 13:35:00,80.66,80.67,80.61,80.61,11400.0,52.1322,52.1387,52.0999,52.0999,11400.0
2014-11-18 13:40:00,80.61,80.64,80.59,80.62,12000.0,52.0999,52.1193,52.087,52.1064,12000.0
2014-11-18 13:45:00,80.63,80.68,80.6,80.66,12100.0,52.1129,52.1452,52.0935,52.1322,12100.0
2014-11-18 13:50:00,80.66,80.68,80.62,80.67,12100.0,52.1322,52.1452,52.1064,52.1387,12100.0
2014-11-18 13:55:00,80.66,80.68,80.64,80.65,15200.0,52.1322,52.1452,52.1193,52.1258,15200.0
2014-11-18 14:00:00,80.65,80.73,80.62,80.73,20300.0,52.1258,52.1775,52.1064,52.1775,20300.0
2014-11-18 14:05:00,80.74,80.81,80.74,80.8,63000.0,52.1839,52.2292,52.1839,52.2227,63000.0
2014-11-18 14:10:00,80.81,80.81,80.69,80.7,45300.0,52.2292,52.2292,52.1516,52.1581,45300.0
2014-11-18 14:15:00,80.7,80.72,80.67,80.7,15800.0,52.1581,52.171,52.1387,52.1581,15800.0
2014-11-18 14:20:00,80.7,80.71,80.69,80.7,13100.0,52.1581,52.1646,52.1516,52.1581,13100.0
2014-11-18 14:25:00,80.7,80.71,80.67,80.69,13200.0,52.1581,52.1646,52.1387,52.1516,13200.0
2014-11-18 14:30:00,80.68,80.69,80.66,80.68,40700.0,52.1452,52.1516,52.1322,52.1452,40700.0
2014-11-18 14:35:00,80.68,80.68,80.64,80.65,32600.0,52.1452,52.1452,52.1193,52.1258,32600.0
2014-11-18 14:40:00,80.65,80.68,80.63,80.64,23700.0,52.1258,52.1452,52.1129,52.1193,23700.0
2014-11-18 14:45:00,80.65,80.68,80.63,80.66,25200.0,52.1258,52.1452,52.1129,52.1322,25200.0
2014-11-18 14:50:00,80.68,80.68,80.61,80.64,29600.0,52.1452,52.1452,52.0999,52.1193,29600.0
2014-11-18 14:55:00,80.64,80.65,80.59,80.6,45800.0,52.1193,52.1258,52.087,52.0935,45800.0
2014-11-18 15:00:00,80.6,80.63,80.58,80.6,31700.0,52.0935,52.1129,52.0805,52.0935,31700.0
2014-11-18 15:05:00,80.6,80.64,80.58,80.59,41600.0,52.0935,52.1193,52.0805,52.087,41600.0
2014-11-18 15:10:00,80.59,80.6,80.57,80.59,13200.0,52.087,52.0935,52.0741,52.087,13200.0
2014-11-18 15:15:00,80.6,80.63,80.57,80.62,115600.0,52.0935,52.1129,52.0741,52.1064,115600.0
2014-11-18 15:20:00,80.62,80.62,80.57,80.58,36600.0,52.1064,52.1064,52.0741,52.0805,36600.0
2014-11-18 15:25:00,80.58,80.6,80.55,80.57,58100.0,52.0805,52.0935,52.0611,52.0741,58100.0
2014-11-18 15:30:00,80.57,80.57,80.54,80.55,69700.0,52.0741,52.0741,52.0547,52.0611,69700.0
2014-11-18 15:35:00,80.55,80.57,80.53,80.54,44700.0,52.0611,52.0741,52.0482,52.0547,44700.0
2014-11-18 15:40:00,80.55,80.55,80.46,80.48,77100.0,52.0611,52.0611,52.003,52.0159,77100.0
2014-11-18 15:45:00,80.47,80.5,80.36,80.4,150200.0,52.0094,52.0288,51.9383,51.9642,150200.0
2014-11-18 15:50:00,80.4,80.42,80.34,80.37,123600.0,51.9642,51.9771,51.9254,51.9448,123600.0
2014-11-18 15:55:00,80.38,80.38,80.27,80.33,365700.0,51.9513,51.9513,51.8802,51.919,365700.0
2014-11-19 09:30:00,80.2,80.25,79.69,80.24,66600.0,51.8349,51.8673,51.5053,51.8608,66600.0
2014-11-19 09:35:00,80.28,80.35,80.03,80.25,28300.0,51.8866,51.9319,51.7251,51.8673,28300.0
2014-11-19 09:40:00,80.23,80.49,80.21,80.26,19200.0,51.8543,52.0224,51.8414,51.8737,19200.0
2014-11-19 09:45:00,80.26,80.26,80.13,80.17,24400.0,51.8737,51.8737,51.7897,51.8155,24400.0
2014-11-19 09:50:00,80.2,80.36,80.19,80.35,30000.0,51.8349,51.9383,51.8285,51.9319,30000.0
2014-11-19 09:55:00,80.33,80.51,80.31,80.39,21900.0,51.919,52.0353,51.906,51.9577,21900.0
2014-11-19 10:00:00,80.37,80.45,80.3,80.36,25300.0,51.9448,51.9965,51.8996,51.9383,25300.0
2014-11-19 10:05:00,80.36,80.43,80.27,80.39,27000.0,51.9383,51.9836,51.8802,51.9577,27000.0
2014-11-19 10:10:00,80.39,80.45,80.36,80.43,18800.0,51.9577,51.9965,51.9383,51.9836,18800.0
2014-11-19 10:15:00,80.43,80.52,80.36,80.45,28200.0,51.9836,52.0418,51.9383,51.9965,28200.0
2014-11-19 10:20:00,80.45,80.56,80.45,80.52,13300.0,51.9965,52.0676,51.9965,52.0418,13300.0
2014-11-19 10:25:00,80.55,80.55,80.34,80.35,18800.0,52.0611,52.0611,51.9254,51.9319,18800.0
2014-11-19 10:30:00,80.36,80.39,80.27,80.29,17500.0,51.9383,51.9577,51.8802,51.8931,17500.0
2014-11-19 10:35:00,80.27,80.38,80.27,80.33,33200.0,51.8802,51.9513,51.8802,51.919,33200.0
2014-11-19 10:40:00,80.33,80.48,80.33,80.37,33400.0,51.919,52.0159,51.919,51.9448,33400.0
2014-11-19 10:45:00,80.38,80.46,80.36,80.44,26000.0,51.9513,52.003,51.9383,51.9901,26000.0
2014-11-19 10:50:00,80.43,80.53,80.39,80.51,48600.0,51.9836,52.0482,51.9577,52.0353,48600.0
2014-11-19 10:55:00,80.49,80.49,80.39,80.41,16400.0,52.0224,52.0224,51.9577,51.9707,16400.0
2014-11-19 11:00:00,80.4,80.5,80.39,80.48,18600.0,51.9642,52.0288,51.9577,52.0159,18600.0
2014-11-19 11:05:00,80.48,80.58,80.48,80.56,19300.0,52.0159,52.0805,52.0159,52.0676,19300.0
2014-11-19 11:10:00,80.56,80.59,80.53,80.59,16600.0,52.0676,52.087,52.0482,52.087,16600.0
2014-11-19 11:15:00,80.6,80.6,80.51,80.52,19100.0,52.0935,52.0935,52.0353,52.0418,19100.0
2014-11-19 11:20:00,80.53,80.58,80.48,80.58,26000.0,52.0482,52.0805,52.0159,52.0805,26000.0
2014-11-19 11:25:00,80.57,80.59,80.46,80.51,23100.0,52.0741,52.087,52.003,52.0353,23100.0
2014-11-19 11:30:00,80.52,80.61,80.52,80.56,25400.0,52.0418,52.0999,52.0418,52.0676,25400.0
2014-11-19 11:35:00,80.55,80.55,80.44,80.45,22100.0,52.0611,52.0611,51.9901,51.9965,22100.0
2014-11-19 11:40:00,80.47,80.53,80.4,80.42,12700.0,52.0094,52.0482,51.9642,51.9771,12700.0
2014-11-19 11:45:00,80.43,80.52,80.43,80.48,14100.0,51.9836,52.0418,51.9836,52.0159,14100.0
2014-11-19 11:50:00,80.48,80.48,80.37,80.42,25300.0,52.0159,52.0159,51.9448,51.9771,25300.0
2014-11-19 11:55:00,80.4,80.43,80.37,80.38,30100.0,51.9642,51.9836,51.9448,51.9513,30100.0
2014-11-19 12:00:00,80.37,80.42,80.36,80.39,7700.0,51.9448,51.9771,51.9383,51.9577,7700.0
2014-11-19 12:05:00,80.39,80.41,80.32,80.32,18600.0,51.9577,51.9707,51.9125,51.9125,18600.0
2014-11-19 12:10:00,80.32,80.38,80.3,80.32,12800.0,51.9125,51.9513,51.8996,51.9125,12800.0
2014-11-19 12:15:00,80.33,80.38,80.31,80.34,12300.0,51.919,51.9513,51.906,51.9254,12300.0
2014-11-19 12:20:00,80.35,80.43,80.33,80.39,15900.0,51.9319,51.9836,51.919,51.9577,15900.0
2014-11-19 12:25:00,80.39,80.41,80.35,80.37,8700.0,51.9577,51.9707,51.9319,51.9448,8700.0
2014-11-19 12:30:00,80.37,80.42,80.34,80.37,9600.0,51.9448,51.9771,51.9254,51.9448,9600.0
2014-11-19 12:35:00,80.36,80.37,80.29,80.3,7800.0,51.9383,51.9448,51.8931,51.8996,7800.0
2014-11-19 12:40:00,80.3,80.36,80.3,80.33,7400.0,51.8996,51.9383,51.8996,51.919,7400.0
2014-11-19 12:45:00,80.32,80.38,80.3,80.34,9400.0,51.9125,51.9513,51.8996,51.9254,9400.0
2014-11-19 12:50:00,80.34,80.42,80.34,80.39,9100.0,51.9254,51.9771,51.9254,51.9577,9100.0
2014-11-19 12:55:00,80.37,80.46,80.37,80.46,12800.0,51.9448,52.003,51.9448,52.003,12800.0
2014-11-19 13:00:00,80.47,80.5,80.39,80.42,9200.0,52.0094,52.0288,51.9577,51.9771,9200.0
2014-11-19 13:05:00,80.42,80.42,80.37,80.38,17400.0,51.9771,51.9771,51.9448,51.9513,17400.0
2014-11-19 13:10:00,80.37,80.46,80.37,80.46,23900.0,51.9448,52.003,51.9448,52.003,23900.0
2014-11-19 13:15:00,80.46,80.5,80.41,80.43,8800.0,52.003,52.0288,51.9707,51.9836,8800.0
2014-11-19 13:20:00,80.43,80.46,80.39,80.45,25300.0,51.9836,52.003,51.9577,51.9965,25300.0
2014-11-19 13:25:00,80.46,80.5,80.46,80.48,20000.0,52.003,52.0288,52.003,52.0159,20000.0
2014-11-19 13:30:00,80.48,80.49,80.41,80.44,13800.0,52.0159,52.0224,51.9707,51.9901,13800.0
2014-11-19 13:35:00,80.45,80.49,80.45,80.47,11000.0,51.9965,52.0224,51.9965,52.0094,11000.0
2014-11-19 13:40:00,80.47,80.51,80.44,80.5,17400.0,52.0094,52.0353,51.9901,52.0288,17400.0
2014-11-19 13:45:00,80.5,80.52,80.48,80.5,47100.0,52.0288,52.0418,52.0159,52.0288,47100.0
2014-11-19 13:50:00,80.5,80.52,80.48,80.5,33200.0,52.0288,52.0418,52.0159,52.0288,33200.0
2014-11-19 13:55:00,80.5,80.5,80.46,80.48,53100.0,52.0288,52.0288,52.003,52.0159,53100.0
2014-11-19 14:00:00,80.48,80.68,80.47,80.63,102600.0,52.0159,52.1452,52.0094,52.1129,102600.0
2014-11-19 14:05:00,80.63,80.68,80.57,80.58,24700.0,52.1129,52.1452,52.0741,52.0805,24700.0
2014-11-19 14:10:00,80.58,80.66,80.57,80.62,17400.0,52.0805,52.1322,52.0741,52.1064,17400.0
2014-11-19 14:15:00,80.63,80.68,80.61,80.65,23100.0,52.1129,52.1452,52.0999,52.1258,23100.0
2014-11-19 14:20:00,80.65,80.65,80.48,80.52,30100.0,52.1258,52.1258,52.0159,52.0418,30100.0
2014-11-19 14:25:00,80.53,80.55,80.45,80.46,12900.0,52.0482,52.0611,51.9965,52.003,12900.0
2014-11-19 14:30:00,80.47,80.53,80.46,80.46,29000.0,52.0094,52.0482,52.003,52.003,29000.0
2014-11-19 14:35:00,80.47,80.47,80.38,80.41,39000.0,52.0094,52.0094,51.9513,51.9707,39000.0
2014-11-19 14:40:00,80.41,80.41,80.2,80.2,35500.0,51.9707,51.9707,51.8349,51.8349,35500.0
2014-11-19 14:45:00,80.2,80.27,80.15,80.25,26400.0,51.8349,51.8802,51.8026,51.8673,26400.0
2014-11-19 14:50:00,80.26,80.38,80.25,80.35,23900.0,51.8737,51.9513,51.8673,51.9319,23900.0
2014-11-19 14:55:00,80.35,80.4,80.32,80.33,24500.0,51.9319,51.9642,51.9125,51.919,24500.0
2014-11-19 15:00:00,80.34,80.44,80.33,80.39,26600.0,51.9254,51.9901,51.919,51.9577,26600.0
2014-11-19 15:05:00,80.39,80.47,80.38,80.46,21000.0,51.9577,52.0094,51.9513,52.003,21000.0
2014-11-19 15:10:00,80.47,80.49,80.4,80.44,24500.0,52.0094,52.0224,51.9642,51.9901,24500.0
2014-11-19 15:15:00,80.44,80.52,80.44,80.51,19400.0,51.9901,52.0418,51.9901,52.0353,19400.0
2014-11-19 15:20:00,80.51,80.55,80.47,80.47,25700.0,52.0353,52.0611,52.0094,52.0094,25700.0
2014-11-19 15:25:00,80.48,80.51,80.43,80.48,47300.0,52.0159,52.0353,51.9836,52.0159,47300.0
2014-11-19 15:30:00,80.48,80.5,80.41,80.45,30300.0,52.0159,52.0288,51.9707,51.9965,30300.0
2014-11-19 15:35:00,80.45,80.49,80.36,80.38,39300.0,51.9965,52.0224,51.9383,51.9513,39300.0
2014-11-19 15:40:00,80.38,80.43,80.36,80.39,45500.0,51.9513,51.9836,51.9383,51.9577,45500.0
2014-11-19 15:45:00,80.39,80.44,80.38,80.41,120100.0,51.9577,51.9901,51.9513,51.9707,120100.0
2014-11-19 15:50:00,80.41,80.48,80.4,80.42,123900.0,51.9707,52.0159,51.9642,51.9771,123900.0
2014-11-19 15:55:00,80.43,80.44,80.37,80.39,111400.0,51.9836,51.9901,51.9448,51.9577,111400.0
2014-11-20 09:30:00,80.38,80.71,80.24,80.66,66500.0,51.9513,52.1646,51.8608,52.1322,66500.0
2014-11-20 09:35:00,80.64,80.82,80.62,80.75,21400.0,52.1193,52.2357,52.1064,52.1904,21400.0
2014-11-20 09:40:00,80.79,80.79,80.51,80.59,13100.0,52.2163,52.2163,52.0353,52.087,13100.0
2014-11-20 09:45:00,80.57,80.64,80.48,80.51,14500.0,52.0741,52.1193,52.0159,52.0353,14500.0
2014-11-20 09:50:00,80.5,80.58,80.47,80.58,16700.0,52.0288,52.0805,52.0094,52.0805,16700.0
2014-11-20 09:55:00,80.6,80.6,80.3,80.35,22900.0,52.0935,52.0935,51.8996,51.9319,22900.0
2014-11-20 10:00:00,80.32,80.4,80.28,80.32,22000.0,51.9125,51.9642,51.8866,51.9125,22000.0
2014-11-20 10:05:00,80.32,80.32,80.12,80.2,24300.0,51.9125,51.9125,51.7832,51.8349,24300.0
2014-11-20 10:10:00,80.18,80.29,80.14,80.22,18600.0,51.822,51.8931,51.7962,51.8479,18600.0
2014-11-20 10:15:00,80.21,80.35,80.16,80.33,27300.0,51.8414,51.9319,51.8091,51.919,27300.0
2014-11-20 10:20:00,80.33,80.35,80.25,80.31,12600.0,51.919,51.9319,51.8673,51.906,12600.0
2014-11-20 10:25:00,80.33,80.41,80.32,80.4,14800.0,51.919,51.9707,51.9125,51.9642,14800.0
2014-11-20 10:30:00,80.4,80.4,80.29,80.35,14700.0,51.9642,51.9642,51.8931,51.9319,14700.0
2014-11-20 10:35:00,80.36,80.54,80.36,80.52,21600.0,51.9383,52.0547,51.9383,52.0418,21600.0
2014-11-20 10:40:00,80.53,80.62,80.41,80.43,20500.0,52.0482,52.1064,51.9707,51.9836,20500.0
2014-11-20 10:45:00,80.42,80.56,80.42,80.52,12700.0,51.9771,52.0676,51.9771,52.0418,12700.0
2014-11-20 10:50:00,80.53,80.61,80.52,80.55,14500.0,52.0482,52.0999,52.0418,52.0611,14500.0
2014-11-20 10:55:00,80.54,80.62,80.52,80.59,11800.0,52.0547,52.1064,52.0418,52.087,11800.0
2014-11-20 11:00:00,80.59,80.59,80.52,80.55,20300.0,52.087,52.087,52.0418,52.0611,20300.0
2014-11-20 11:05:00,80.54,80.68,80.54,80.68,28500.0,52.0547,52.1452,52.0547,52.1452,28500.0
2014-11-20 11:10:00,80.68,80.77,80.67,80.75,24900.0,52.1452,52.2033,52.1387,52.1904,24900.0
2014-11-20 11:15:00,80.75,80.81,80.73,80.8,26400.0,52.1904,52.2292,52.1775,52.2227,26400.0
2014-11-20 11:20:00,80.79,80.8,80.71,80.71,13600.0,52.2163,52.2227,52.1646,52.1646,13600.0
2014-11-20 11:25:00,80.72,80.8,80.72,80.75,15600.0,52.171,52.2227,52.171,52.1904,15600.0
2014-11-20 11:30:00,80.76,80.78,80.66,80.66,53500.0,52.1969,52.2098,52.1322,52.1322,53500.0
2014-11-20 11:35:00,80.67,80.69,80.58,80.65,13800.0,52.1387,52.1516,52.0805,52.1258,13800.0
2014-11-20 11:40:00,80.65,80.68,80.62,80.67,11300.0,52.1258,52.1452,52.1064,52.1387,11300.0
2014-11-20 11:45:00,80.66,80.76,80.65,80.75,31600.0,52.1322,52.1969,52.1258,52.1904,31600.0
2014-11-20 11:50:00,80.75,80.75,80.64,80.65,12100.0,52.1904,52.1904,52.1193,52.1258,12100.0
2014-11-20 11:55:00,80.64,80.65,80.58,80.58,12300.0,52.1193,52.1258,52.0805,52.0805,12300.0
2014-11-20 12:00:00,80.59,80.63,80.58,80.6,19700.0,52.087,52.1129,52.0805,52.0935,19700.0
2014-11-20 12:05:00,80.6,80.62,80.55,80.58,14300.0,52.0935,52.1064,52.0611,52.0805,14300.0
2014-11-20 12:10:00,80.56,80.59,80.54,80.57,7800.0,52.0676,52.087,52.0547,52.0741,7800.0
2014-11-20 12:15:00,80.57,80.63,80.56,80.61,11200.0,52.0741,52.1129,52.0676,52.0999,11200.0
2014-11-20 12:20:00,80.61,80.66,80.6,80.62,5800.0,52.0999,52.1322,52.0935,52.1064,5800.0
2014-11-20 12:25:00,80.6,80.62,80.55,80.6,10100.0,52.0935,52.1064,52.0611,52.0935,10100.0
2014-11-20 12:30:00,80.59,80.6,80.55,80.57,42200.0,52.087,52.0935,52.0611,52.0741,42200.0
2014-11-20 12:35:00,80.57,80.63,80.56,80.6,14200.0,52.0741,52.1129,52.0676,52.0935,14200.0
2014-11-20 12:40:00,80.59,80.61,80.57,80.6,9800.0,52.087,52.0999,52.0741,52.0935,9800.0
2014-11-20 12:45:00,80.59,80.59,80.5,80.51,11500.0,52.087,52.087,52.0288,52.0353,11500.0
2014-11-20 12:50:00,80.51,80.58,80.51,80.58,32800.0,52.0353,52.0805,52.0353,52.0805,32800.0
2014-11-20 12:55:00,80.56,80.59,80.53,80.55,9200.0,52.0676,52.087,52.0482,52.0611,9200.0
2014-11-20 13:00:00,80.55,80.65,80.55,80.64,5700.0,52.0611,52.1258,52.0611,52.1193,5700.0
2014-11-20 13:05:00,80.65,80.65,80.59,80.6,10100.0,52.1258,52.1258,52.087,52.0935,10100.0
2014-11-20 13:10:00,80.61,80.62,80.56,80.58,61600.0,52.0999,52.1064,52.0676,52.0805,61600.0
2014-11-20 13:15:00,80.58,80.64,80.55,80.64,16900.0,52.0805,52.1193,52.0611,52.1193,16900.0
2014-11-20 13:20:00,80.63,80.64,80.58,80.61,25600.0,52.1129,52.1193,52.0805,52.0999,25600.0
2014-11-20 13:25:00,80.61,80.65,80.61,80.64,20600.0,52.0999,52.1258,52.0999,52.1193,20600.0
2014-11-20 13:30:00,80.64,80.65,80.57,80.6,18500.0,52.1193,52.1258,52.0741,52.0935,18500.0
2014-11-20 13:35:00,80.59,80.61,80.49,80.49,10800.0,52.087,52.0999,52.0224,52.0224,10800.0
2014-11-20 13:40:00,80.48,80.51,80.47,80.49,5500.0,52.0159,52.0353,52.0094,52.0224,5500.0
2014-11-20 13:45:00,80.5,80.51,80.46,80.49,14900.0,52.0288,52.0353,52.003,52.0224,14900.0
2014-11-20 13:50:00,80.5,80.5,80.43,80.49,14700.0,52.0288,52.0288,51.9836,52.0224,14700.0
2014-11-20 13:55:00,80.48,80.48,80.42,80.42,10500.0,52.0159,52.0159,51.9771,51.9771,10500.0
2014-11-20 14:00:00,80.44,80.49,80.39,80.39,15100.0,51.9901,52.0224,51.9577,51.9577,15100.0
2014-11-20 14:05:00,80.39,80.46,80.39,80.45,9000.0,51.9577,52.003,51.9577,51.9965,9000.0
2014-11-20 14:10:00,80.45,80.45,80.39,80.41,16500.0,51.9965,51.9965,51.9577,51.9707,16500.0
2014-11-20 14:15:00,80.42,80.42,80.38,80.39,21800.0,51.9771,51.9771,51.9513,51.9577,21800.0
2014-11-20 14:20:00,80.39,80.39,80.31,80.38,24600.0,51.9577,51.9577,51.906,51.9513,24600.0
2014-11-20 14:25:00,80.38,80.41,80.35,80.37,19000.0,51.9513,51.9707,51.9319,51.9448,19000.0
2014-11-20 14:30:00,80.37,80.37,80.33,80.33,9500.0,51.9448,51.9448,51.919,51.919,9500.0
2014-11-20 14:35:00,80.33,80.36,80.32,80.35,14000.0,51.919,51.9383,51.9125,51.9319,14000.0
2014-11-20 14:40:00,80.36,80.37,80.24,80.24,34000.0,51.9383,51.9448,51.8608,51.8608,34000.0
2014-11-20 14:45:00,80.24,80.25,80.14,80.19,18500.0,51.8608,51.8673,51.7962,51.8285,18500.0
2014-11-20 14:50:00,80.18,80.27,80.18,80.25,15900.0,51.822,51.8802,51.822,51.8673,15900.0
2014-11-20 14:55:00,80.26,80.29,80.24,80.25,11300.0,51.8737,51.8931,51.8608,51.8673,11300.0
2014-11-20 15:00:00,80.25,80.26,80.17,80.17,22800.0,51.8673,51.8737,51.8155,51.8155,22800.0
2014-11-20 15:05:00,80.17,80.18,80.14,80.16,15900.0,51.8155,51.822,51.7962,51.8091,15900.0
2014-11-20 15:10:00,80.16,80.18,80.11,80.17,21500.0,51.8091,51.822,51.7768,51.8155,21500.0
2014-11-20 15:15:00,80.17,80.17,80.11,80.15,18200.0,51.8155,51.8155,51.7768,51.8026,18200.0
2014-11-20 15:20:00,80.16,80.16,80.08,80.1,23000.0,51.8091,51.8091,51.7574,51.7703,23000.0
2014-11-20 15:25:00,80.11,80.24,80.11,80.24,12900.0,51.7768,51.8608,51.7768,51.8608,12900.0
2014-11-20 15:30:00,80.23,80.25,80.19,80.2,42900.0,51.8543,51.8673,51.8285,51.8349,42900.0
2014-11-20 15:35:00,80.2,80.24,80.2,80.23,29100.0,51.8349,51.8608,51.8349,51.8543,29100.0
2014-11-20 15:40:00,80.23,80.27,80.23,80.24,25600.0,51.8543,51.8802,51.8543,51.8608,25600.0
2014-11-20 15:45:00,80.25,80.28,80.23,80.27,61100.0,51.8673,51.8866,51.8543,51.8802,61100.0
2014-11-20 15:50:00,80.27,80.27,80.2,80.2,48300.0,51.8802,51.8802,51.8349,51.8349,48300.0
2014-11-20 15:55:00,80.21,80.24,80.13,80.17,195200.0,51.8414,51.8608,51.7897,51.8155,195200.0
2014-11-21 09:30:00,80.7,80.73,80.41,80.43,273200.0,52.1581,52.1775,51.9707,51.9836,273200.0
2014-11-21 09:35:00,80.42,80.6,80.37,80.53,18600.0,51.9771,52.0935,51.9448,52.0482,18600.0
2014-11-21 09:40:00,80.52,80.6,80.47,80.49,17400.0,52.0418,52.0935,52.0094,52.0224,17400.0
2014-11-21 09:45:00,80.5,80.53,80.44,80.47,18200.0,52.0288,52.0482,51.9901,52.0094,18200.0
2014-11-21 09:50:00,80.45,80.53,80.36,80.5,29100.0,51.9965,52.0482,51.9383,52.0288,29100.0
2014-11-21 09:55:00,80.48,80.54,80.4,80.44,20900.0,52.0159,52.0547,51.9642,51.9901,20900.0
2014-11-21 10:00:00,80.43,80.43,80.2,80.25,22700.0,51.9836,51.9836,51.8349,51.8673,22700.0
2014-11-21 10:05:00,80.21,80.23,80.09,80.14,23400.0,51.8414,51.8543,51.7638,51.7962,23400.0
2014-11-21 10:10:00,80.15,80.25,80.15,80.23,22800.0,51.8026,51.8673,51.8026,51.8543,22800.0
2014-11-21 10:15:00,80.22,80.22,80.11,80.13,26100.0,51.8479,51.8479,51.7768,51.7897,26100.0
2014-11-21 10:20:00,80.12,80.15,80.05,80.08,21300.0,51.7832,51.8026,51.738,51.7574,21300.0
2014-11-21 10:25:00,80.09,80.11,80.03,80.11,30600.0,51.7638,51.7768,51.7251,51.7768,30600.0
2014-11-21 10:30:00,80.11,80.16,80.09,80.13,18100.0,51.7768,51.8091,51.7638,51.7897,18100.0
2014-11-21 10:35:00,80.12,80.12,80.01,80.05,94100.0,51.7832,51.7832,51.7121,51.738,94100.0
2014-11-21 10:40:00,80.05,80.1,79.97,79.99,87800.0,51.738,51.7703,51.6863,51.6992,87800.0
2014-11-21 10:45:00,79.99,80.01,79.92,79.96,23900.0,51.6992,51.7121,51.654,51.6798,23900.0
2014-11-21 10:50:00,79.97,80.0,79.92,79.99,19400.0,51.6863,51.7057,51.654,51.6992,19400.0
2014-11-21 10:55:00,79.99,80.0,79.94,79.99,15100.0,51.6992,51.7057,51.6669,51.6992,15100.0
2014-11-21 11:00:00,79.98,80.0,79.95,79.98,30600.0,51.6927,51.7057,51.6734,51.6927,30600.0
2014-11-21 11:05:00,79.98,79.98,79.86,79.93,30100.0,51.6927,51.6927,51.6152,51.6604,30100.0
2014-11-21 11:10:00,79.92,79.93,79.82,79.86,29100.0,51.654,51.6604,51.5893,51.6152,29100.0
2014-11-21 11:15:00,79.87,79.9,79.82,79.83,22300.0,51.6216,51.641,51.5893,51.5958,22300.0
2014-11-21 11:20:00,79.83,79.83,79.73,79.74,37900.0,51.5958,51.5958,51.5312,51.5376,37900.0
2014-11-21 11:25:00,79.74,79.82,79.72,79.75,50000.0,51.5376,51.5893,51.5247,51.5441,50000.0
2014-11-21 11:30:00,79.75,79.83,79.71,79.81,31000.0,51.5441,51.5958,51.5182,51.5829,31000.0
2014-11-21 11:35:00,79.82,79.82,79.7,79.79,102500.0,51.5893,51.5893,51.5118,51.5699,102500.0
2014-11-21 11:40:00,79.79,79.83,79.73,79.75,24100.0,51.5699,51.5958,51.5312,51.5441,24100.0
2014-11-21 11:45:00,79.75,79.76,79.69,79.75,31500.0,51.5441,51.5506,51.5053,51.5441,31500.0
2014-11-21 11:50:00,79.74,79.75,79.67,79.67,20900.0,51.5376,51.5441,51.4924,51.4924,20900.0
2014-11-21 11:55:00,79.66,79.68,79.61,79.64,51400.0,51.4859,51.4988,51.4536,51.473,51400.0
2014-11-21 12:00:00,79.63,79.7,79.61,79.64,25200.0,51.4665,51.5118,51.4536,51.473,25200.0
2014-11-21 12:05:00,79.63,79.63,79.58,79.59,23200.0,51.4665,51.4665,51.4342,51.4407,23200.0
2014-11-21 12:10:00,79.58,79.59,79.44,79.45,55900.0,51.4342,51.4407,51.3437,51.3502,55900.0
2014-11-21 12:15:00,79.45,79.46,79.37,79.4,38700.0,51.3502,51.3567,51.2985,51.3179,38700.0
2014-11-21 12:20:00,79.4,79.4,79.34,79.36,23900.0,51.3179,51.3179,51.2791,51.292,23900.0
2014-11-21 12:25:00,79.35,79.4,79.32,79.32,22700.0,51.2856,51.3179,51.2662,51.2662,22700.0
2014-11-21 12:30:00,79.32,79.34,79.23,79.29,30700.0,51.2662,51.2791,51.208,51.2468,30700.0
2014-11-21 12:35:00,79.29,79.41,79.29,79.37,9500.0,51.2468,51.3243,51.2468,51.2985,9500.0
2014-11-21 12:40:00,79.37,79.37,79.32,79.35,18200.0,51.2985,51.2985,51.2662,51.2856,18200.0
2014-11-21 12:45:00,79.35,79.47,79.35,79.41,36900.0,51.2856,51.3631,51.2856,51.3243,36900.0
2014-11-21 12:50:00,79.39,79.4,79.34,79.35,18900.0,51.3114,51.3179,51.2791,51.2856,18900.0
2014-11-21 12:55:00,79.35,79.39,79.33,79.36,25500.0,51.2856,51.3114,51.2726,51.292,25500.0
2014-11-21 13:00:00,79.36,79.42,79.34,79.37,20600.0,51.292,51.3308,51.2791,51.2985,20600.0
2014-11-21 13:05:00,79.37,79.46,79.37,79.43,15200.0,51.2985,51.3567,51.2985,51.3373,15200.0
2014-11-21 13:10:00,79.44,79.45,79.37,79.37,13800.0,51.3437,51.3502,51.2985,51.2985,13800.0
2014-11-21 13:15:00,79.37,79.41,79.33,79.34,17900.0,51.2985,51.3243,51.2726,51.2791,17900.0
2014-11-21 13:20:00,79.35,79.35,79.3,79.35,25100.0,51.2856,51.2856,51.2532,51.2856,25100.0
2014-11-21 13:25:00,79.35,79.36,79.3,79.34,24000.0,51.2856,51.292,51.2532,51.2791,24000.0
2014-11-21 13:30:00,79.34,79.39,79.31,79.36,21200.0,51.2791,51.3114,51.2597,51.292,21200.0
2014-11-21 13:35:00,79.37,79.45,79.36,79.45,16100.0,51.2985,51.3502,51.292,51.3502,16100.0
2014-11-21 13:40:00,79.46,79.48,79.33,79.37,61500.0,51.3567,51.3696,51.2726,51.2985,61500.0
2014-11-21 13:45:00,79.36,79.42,79.31,79.33,96700.0,51.292,51.3308,51.2597,51.2726,96700.0
2014-11-21 13:50:00,79.33,79.37,79.3,79.37,45800.0,51.2726,51.2985,51.2532,51.2985,45800.0
2014-11-21 13:55:00,79.37,79.41,79.33,79.38,172000.0,51.2985,51.3243,51.2726,51.305,172000.0
2014-11-21 14:00:00,79.38,79.42,79.36,79.4,68900.0,51.305,51.3308,51.292,51.3179,68900.0
2014-11-21 14:05:00,79.4,79.48,79.37,79.48,30600.0,51.3179,51.3696,51.2985,51.3696,30600.0
2014-11-21 14:10:00,79.48,79.58,79.48,79.58,31000.0,51.3696,51.4342,51.3696,51.4342,31000.0
2014-11-21 14:15:00,79.58,79.69,79.58,79.65,63300.0,51.4342,51.5053,51.4342,51.4795,63300.0
2014-11-21 14:20:00,79.64,79.65,79.58,79.59,17500.0,51.473,51.4795,51.4342,51.4407,17500.0
2014-11-21 14:25:00,79.59,79.6,79.52,79.53,36100.0,51.4407,51.4471,51.3954,51.4019,36100.0
2014-11-21 14:30:00,79.54,79.58,79.53,79.56,32600.0,51.4084,51.4342,51.4019,51.4213,32600.0
2014-11-21 14:35:00,79.57,79.58,79.49,79.54,43800.0,51.4278,51.4342,51.376,51.4084,43800.0
2014-11-21 14:40:00,79.53,79.54,79.51,79.52,64000.0,51.4019,51.4084,51.389,51.3954,64000.0
2014-11-21 14:45:00,79.53,79.57,79.52,79.56,33800.0,51.4019,51.4278,51.3954,51.4213,33800.0
2014-11-21 14:50:00,79.56,79.56,79.55,79.55,46100.0,51.4213,51.4213,51.4148,51.4148,46100.0
2014-11-21 14:55:00,79.56,79.56,79.49,79.49,93800.0,51.4213,51.4213,51.376,51.376,93800.0
2014-11-21 15:00:00,79.48,79.54,79.47,79.53,126900.0,51.3696,51.4084,51.3631,51.4019,126900.0
2014-11-21 15:05:00,79.53,79.62,79.46,79.61,151400.0,51.4019,51.4601,51.3567,51.4536,151400.0
2014-11-21 15:10:00,79.61,79.69,79.6,79.68,86900.0,51.4536,51.5053,51.4471,51.4988,86900.0
2014-11-21 15:15:00,79.68,79.69,79.65,79.68,96400.0,51.4988,51.5053,51.4795,51.4988,96400.0
2014-11-21 15:20:00,79.69,79.74,79.65,79.67,72900.0,51.5053,51.5376,51.4795,51.4924,72900.0
2014-11-21 15:25:00,79.68,79.76,79.67,79.75,51400.0,51.4988,51.5506,51.4924,51.5441,51400.0
2014-11-21 15:30:00,79.76,79.83,79.73,79.83,104500.0,51.5506,51.5958,51.5312,51.5958,104500.0
2014-11-21 15:35:00,79.83,79.87,79.75,79.87,132100.0,51.5958,51.6216,51.5441,51.6216,132100.0
2014-11-21 15:40:00,79.87,79.96,79.84,79.96,97500.0,51.6216,51.6798,51.6023,51.6798,97500.0
2014-11-21 15:45:00,79.96,79.97,79.87,79.89,118300.0,51.6798,51.6863,51.6216,51.6346,118300.0
2014-11-21 15:50:00,79.89,79.91,79.84,79.87,279600.0,51.6346,51.6475,51.6023,51.6216,279600.0
2014-11-21 15:55:00,79.87,79.9,79.76,79.76,311900.0,51.6216,51.641,51.5506,51.5506,311900.0
2014-11-24 09:30:00,80.06,80.22,79.85,79.87,97600.0,51.7444,51.8479,51.6087,51.6216,97600.0
2014-11-24 09:35:00,79.88,80.2,79.87,80.05,55700.0,51.6281,51.8349,51.6216,51.738,55700.0
2014-11-24 09:40:00,80.01,80.1,79.9,80.0,47800.0,51.7121,51.7703,51.641,51.7057,47800.0
2014-11-24 09:45:00,79.99,80.03,79.93,79.94,40000.0,51.6992,51.7251,51.6604,51.6669,40000.0
2014-11-24 09:50:00,79.95,79.97,79.83,79.83,52300.0,51.6734,51.6863,51.5958,51.5958,52300.0
2014-11-24 09:55:00,79.83,79.91,79.72,79.74,108100.0,51.5958,51.6475,51.5247,51.5376,108100.0
2014-11-24 10:00:00,79.73,79.73,79.55,79.56,61900.0,51.5312,51.5312,51.4148,51.4213,61900.0
2014-11-24 10:05:00,79.56,79.6,79.46,79.6,36200.0,51.4213,51.4471,51.3567,51.4471,36200.0
2014-11-24 10:10:00,79.61,79.67,79.5,79.53,35300.0,51.4536,51.4924,51.3825,51.4019,35300.0
2014-11-24 10:15:00,79.52,79.6,79.52,79.53,35400.0,51.3954,51.4471,51.3954,51.4019,35400.0
2014-11-24 10:20:00,79.55,79.59,79.42,79.44,44900.0,51.4148,51.4407,51.3308,51.3437,44900.0
2014-11-24 10:25:00,79.46,79.57,79.46,79.55,43900.0,51.3567,51.4278,51.3567,51.4148,43900.0
2014-11-24 10:30:00,79.54,79.55,79.49,79.52,48800.0,51.4084,51.4148,51.376,51.3954,48800.0
2014-11-24 10:35:00,79.52,79.55,79.49,79.52,55000.0,51.3954,51.4148,51.376,51.3954,55000.0
2014-11-24 10:40:00,79.52,79.65,79.52,79.63,114300.0,51.3954,51.4795,51.3954,51.4665,114300.0
2014-11-24 10:45:00,79.63,79.72,79.62,79.67,54800.0,51.4665,51.5247,51.4601,51.4924,54800.0
2014-11-24 10:50:00,79.66,79.72,79.65,79.69,30600.0,51.4859,51.5247,51.4795,51.5053,30600.0
2014-11-24 10:55:00,79.7,79.7,79.58,79.59,26800.0,51.5118,51.5118,51.4342,51.4407,26800.0
2014-11-24 11:00:00,79.59,79.63,79.55,79.61,24100.0,51.4407,51.4665,51.4148,51.4536,24100.0
2014-11-24 11:05:00,79.61,79.61,79.52,79.57,35000.0,51.4536,51.4536,51.3954,51.4278,35000.0
2014-11-24 11:10:00,79.58,79.62,79.57,79.59,33200.0,51.4342,51.4601,51.4278,51.4407,33200.0
2014-11-24 11:15:00,79.59,79.61,79.54,79.54,18300.0,51.4407,51.4536,51.4084,51.4084,18300.0
2014-11-24 11:20:00,79.53,79.61,79.51,79.52,47400.0,51.4019,51.4536,51.389,51.3954,47400.0
2014-11-24 11:25:00,79.52,79.6,79.45,79.45,33300.0,51.3954,51.4471,51.3502,51.3502,33300.0
2014-11-24 11:30:00,79.46,79.51,79.4,79.4,26600.0,51.3567,51.389,51.3179,51.3179,26600.0
2014-11-24 11:35:00,79.39,79.48,79.38,79.45,19100.0,51.3114,51.3696,51.305,51.3502,19100.0
2014-11-24 11:40:00,79.44,79.47,79.43,79.44,19300.0,51.3437,51.3631,51.3373,51.3437,19300.0
2014-11-24 11:45:00,79.44,79.46,79.38,79.4,28200.0,51.3437,51.3567,51.305,51.3179,28200.0
2014-11-24 11:50:00,79.4,79.44,79.4,79.4,15100.0,51.3179,51.3437,51.3179,51.3179,15100.0
2014-11-24 11:55:00,79.41,79.41,79.38,79.4,11000.0,51.3243,51.3243,51.305,51.3179,11000.0
2014-11-24 12:00:00,79.4,79.43,79.35,79.43,30500.0,51.3179,51.3373,51.2856,51.3373,30500.0
2014-11-24 12:05:00,79.44,79.52,79.43,79.46,36400.0,51.3437,51.3954,51.3373,51.3567,36400.0
2014-11-24 12:10:00,79.45,79.45,79.4,79.44,18600.0,51.3502,51.3502,51.3179,51.3437,18600.0
2014-11-24 12:15:00,79.45,79.45,79.4,79.41,23800.0,51.3502,51.3502,51.3179,51.3243,23800.0
2014-11-24 12:20:00,79.41,79.51,79.4,79.51,31700.0,51.3243,51.389,51.3179,51.389,31700.0
2014-11-24 12:25:00,79.51,79.53,79.42,79.43,29700.0,51.389,51.4019,51.3308,51.3373,29700.0
2014-11-24 12:30:00,79.42,79.45,79.4,79.42,24000.0,51.3308,51.3502,51.3179,51.3308,24000.0
2014-11-24 12:35:00,79.42,79.44,79.4,79.41,19000.0,51.3308,51.3437,51.3179,51.3243,19000.0
2014-11-24 12:40:00,79.42,79.46,79.41,79.44,34600.0,51.3308,51.3567,51.3243,51.3437,34600.0
2014-11-24 12:45:00,79.43,79.46,79.42,79.45,16800.0,51.3373,51.3567,51.3308,51.3502,16800.0
2014-11-24 12:50:00,79.45,79.47,79.42,79.43,22100.0,51.3502,51.3631,51.3308,51.3373,22100.0
2014-11-24 12:55:00,79.43,79.46,79.41,79.46,22300.0,51.3373,51.3567,51.3243,51.3567,22300.0
2014-11-24 13:00:00,79.46,79.47,79.43,79.45,13000.0,51.3567,51.3631,51.3373,51.3502,13000.0
2014-11-24 13:05:00,79.46,79.51,79.45,79.5,38200.0,51.3567,51.389,51.3502,51.3825,38200.0
2014-11-24 13:10:00,79.49,79.5,79.44,79.44,35700.0,51.376,51.3825,51.3437,51.3437,35700.0
2014-11-24 13:15:00,79.45,79.47,79.4,79.41,130800.0,51.3502,51.3631,51.3179,51.3243,130800.0
2014-11-24 13:20:00,79.41,79.51,79.4,79.5,45800.0,51.3243,51.389,51.3179,51.3825,45800.0
2014-11-24 13:25:00,79.51,79.56,79.5,79.54,24500.0,51.389,51.4213,51.3825,51.4084,24500.0
2014-11-24 13:30:00,79.54,79.6,79.5,79.52,29800.0,51.4084,51.4471,51.3825,51.3954,29800.0
2014-11-24 13:35:00,79.52,79.55,79.49,79.5,17800.0,51.3954,51.4148,51.376,51.3825,17800.0
2014-11-24 13:40:00,79.5,79.52,79.48,79.5,32500.0,51.3825,51.3954,51.3696,51.3825,32500.0
2014-11-24 13:45:00,79.49,79.5,79.44,79.46,23300.0,51.376,51.3825,51.3437,51.3567,23300.0
2014-11-24 13:50:00,79.45,79.47,79.42,79.43,26300.0,51.3502,51.3631,51.3308,51.3373,26300.0
2014-11-24 13:55:00,79.42,79.44,79.41,79.43,19600.0,51.3308,51.3437,51.3243,51.3373,19600.0
2014-11-24 14:00:00,79.42,79.45,79.39,79.44,31200.0,51.3308,51.3502,51.3114,51.3437,31200.0
2014-11-24 14:05:00,79.44,79.48,79.4,79.43,35200.0,51.3437,51.3696,51.3179,51.3373,35200.0
2014-11-24 14:10:00,79.43,79.46,79.42,79.46,23800.0,51.3373,51.3567,51.3308,51.3567,23800.0
2014-11-24 14:15:00,79.46,79.47,79.4,79.42,22800.0,51.3567,51.3631,51.3179,51.3308,22800.0
2014-11-24 14:20:00,79.42,79.44,79.38,79.39,42500.0,51.3308,51.3437,51.305,51.3114,42500.0
2014-11-24 14:25:00,79.38,79.4,79.35,79.35,32600.0,51.305,51.3179,51.2856,51.2856,32600.0
2014-11-24 14:30:00,79.34,79.39,79.3,79.39,37600.0,51.2791,51.3114,51.2532,51.3114,37600.0
2014-11-24 14:35:00,79.39,79.4,79.3,79.31,101800.0,51.3114,51.3179,51.2532,51.2597,101800.0
2014-11-24 14:40:00,79.31,79.32,79.27,79.28,36300.0,51.2597,51.2662,51.2339,51.2403,36300.0
2014-11-24 14:45:00,79.29,79.33,79.28,79.3,21900.0,51.2468,51.2726,51.2403,51.2532,21900.0
2014-11-24 14:50:00,79.3,79.33,79.28,79.29,41900.0,51.2532,51.2726,51.2403,51.2468,41900.0
2014-11-24 14:55:00,79.29,79.3,79.25,79.27,28400.0,51.2468,51.2532,51.2209,51.2339,28400.0
2014-11-24 15:00:00,79.27,79.28,79.25,79.27,16500.0,51.2339,51.2403,51.2209,51.2339,16500.0
2014-11-24 15:05:00,79.26,79.26,79.2,79.23,45800.0,51.2274,51.2274,51.1886,51.208,45800.0
2014-11-24 15:10:00,79.22,79.23,79.19,79.2,28600.0,51.2015,51.208,51.1822,51.1886,28600.0
2014-11-24 15:15:00,79.2,79.23,79.19,79.22,43900.0,51.1886,51.208,51.1822,51.2015,43900.0
2014-11-24 15:20:00,79.21,79.23,79.2,79.23,91200.0,51.1951,51.208,51.1886,51.208,91200.0
2014-11-24 15:25:00,79.23,79.23,79.15,79.16,55600.0,51.208,51.208,51.1563,51.1628,55600.0
2014-11-24 15:30:00,79.16,79.18,79.13,79.13,60900.0,51.1628,51.1757,51.1434,51.1434,60900.0
2014-11-24 15:35:00,79.14,79.16,79.12,79.15,34900.0,51.1498,51.1628,51.1369,51.1563,34900.0
2014-11-24 15:40:00,79.15,79.18,79.06,79.07,97900.0,51.1563,51.1757,51.0981,51.1046,97900.0
2014-11-24 15:45:00,79.08,79.11,79.01,79.04,232100.0,51.1111,51.1304,51.0658,51.0852,232100.0
2014-11-24 15:50:00,79.04,79.08,79.01,79.06,314300.0,51.0852,51.1111,51.0658,51.0981,314300.0
2014-11-24 15:55:00,79.06,79.13,79.01,79.03,431400.0,51.0981,51.1434,51.0658,51.0787,431400.0
2014-11-25 09:30:00,79.17,79.29,78.59,78.6,135400.0,51.1692,51.2468,50.7944,50.8008,135400.0
2014-11-25 09:35:00,78.62,78.79,78.51,78.76,102200.0,50.8137,50.9236,50.7427,50.9042,102200.0
2014-11-25 09:40:00,78.75,78.78,78.64,78.72,64300.0,50.8978,50.9172,50.8267,50.8784,64300.0
2014-11-25 09:45:00,78.68,78.77,78.65,78.75,55600.0,50.8525,50.9107,50.8331,50.8978,55600.0
2014-11-25 09:50:00,78.74,78.78,78.65,78.72,56300.0,50.8913,50.9172,50.8331,50.8784,56300.0
2014-11-25 09:55:00,78.73,78.76,78.67,78.67,48700.0,50.8848,50.9042,50.8461,50.8461,48700.0
2014-11-25 10:00:00,78.67,78.67,78.52,78.67,76200.0,50.8461,50.8461,50.7491,50.8461,76200.0
2014-11-25 10:05:00,78.67,78.69,78.55,78.65,74300.0,50.8461,50.859,50.7685,50.8331,74300.0
2014-11-25 10:10:00,78.66,78.72,78.62,78.67,69700.0,50.8396,50.8784,50.8137,50.8461,69700.0
2014-11-25 10:15:00,78.67,78.74,78.67,78.68,56700.0,50.8461,50.8913,50.8461,50.8525,56700.0
2014-11-25 10:20:00,78.69,78.74,78.66,78.72,50200.0,50.859,50.8913,50.8396,50.8784,50200.0
2014-11-25 10:25:00,78.71,78.71,78.65,78.66,38700.0,50.8719,50.8719,50.8331,50.8396,38700.0
2014-11-25 10:30:00,78.65,78.65,78.58,78.59,29500.0,50.8331,50.8331,50.7879,50.7944,29500.0
2014-11-25 10:35:00,78.59,78.63,78.57,78.63,50900.0,50.7944,50.8202,50.7814,50.8202,50900.0
2014-11-25 10:40:00,78.63,78.67,78.61,78.64,43300.0,50.8202,50.8461,50.8073,50.8267,43300.0
2014-11-25 10:45:00,78.64,78.67,78.62,78.66,38300.0,50.8267,50.8461,50.8137,50.8396,38300.0
2014-11-25 10:50:00,78.65,78.68,78.63,78.65,47700.0,50.8331,50.8525,50.8202,50.8331,47700.0
2014-11-25 10:55:00,78.64,78.67,78.62,78.67,51600.0,50.8267,50.8461,50.8137,50.8461,51600.0
2014-11-25 11:00:00,78.67,78.71,78.58,78.66,59800.0,50.8461,50.8719,50.7879,50.8396,59800.0
2014-11-25 11:05:00,78.67,78.71,78.65,78.67,47900.0,50.8461,50.8719,50.8331,50.8461,47900.0
2014-11-25 11:10:00,78.66,78.67,78.62,78.66,35000.0,50.8396,50.8461,50.8137,50.8396,35000.0
2014-11-25 11:15:00,78.64,78.66,78.63,78.64,28000.0,50.8267,50.8396,50.8202,50.8267,28000.0
2014-11-25 11:20:00,78.64,78.66,78.62,78.65,39200.0,50.8267,50.8396,50.8137,50.8331,39200.0
2014-11-25 11:25:00,78.65,78.68,78.65,78.65,30800.0,50.8331,50.8525,50.8331,50.8331,30800.0
2014-11-25 11:30:00,78.65,78.67,78.63,78.65,50800.0,50.8331,50.8461,50.8202,50.8331,50800.0
2014-11-25 11:35:00,78.65,78.66,78.63,78.65,40100.0,50.8331,50.8396,50.8202,50.8331,40100.0
2014-11-25 11:40:00,78.65,78.67,78.63,78.63,28500.0,50.8331,50.8461,50.8202,50.8202,28500.0
2014-11-25 11:45:00,78.62,78.67,78.62,78.66,30300.0,50.8137,50.8461,50.8137,50.8396,30300.0
2014-11-25 11:50:00,78.66,78.66,78.61,78.65,28000.0,50.8396,50.8396,50.8073,50.8331,28000.0
2014-11-25 11:55:00,78.65,78.66,78.63,78.65,26800.0,50.8331,50.8396,50.8202,50.8331,26800.0
2014-11-25 12:00:00,78.65,78.68,78.65,78.65,32600.0,50.8331,50.8525,50.8331,50.8331,32600.0
2014-11-25 12:05:00,78.66,78.66,78.65,78.66,10100.0,50.8396,50.8396,50.8331,50.8396,10100.0
2014-11-25 12:10:00,78.66,78.66,78.65,78.66,35000.0,50.8396,50.8396,50.8331,50.8396,35000.0
2014-11-25 12:15:00,78.66,78.68,78.64,78.68,28900.0,50.8396,50.8525,50.8267,50.8525,28900.0
2014-11-25 12:20:00,78.68,78.72,78.67,78.7,165500.0,50.8525,50.8784,50.8461,50.8655,165500.0
2014-11-25 12:25:00,78.71,78.73,78.69,78.7,15600.0,50.8719,50.8848,50.859,50.8655,15600.0
2014-11-25 12:30:00,78.69,78.7,78.64,78.67,18600.0,50.859,50.8655,50.8267,50.8461,18600.0
2014-11-25 12:35:00,78.68,78.71,78.66,78.66,21400.0,50.8525,50.8719,50.8396,50.8396,21400.0
2014-11-25 12:40:00,78.66,78.7,78.64,78.7,27100.0,50.8396,50.8655,50.8267,50.8655,27100.0
2014-11-25 12:45:00,78.7,78.71,78.68,78.71,17800.0,50.8655,50.8719,50.8525,50.8719,17800.0
2014-11-25 12:50:00,78.71,78.71,78.68,78.69,27400.0,50.8719,50.8719,50.8525,50.859,27400.0
2014-11-25 12:55:00,78.7,78.8,78.69,78.8,49800.0,50.8655,50.9301,50.859,50.9301,49800.0
2014-11-25 13:00:00,78.8,78.85,78.79,78.85,12400.0,50.9301,50.9624,50.9236,50.9624,12400.0
2014-11-25 13:05:00,78.85,79.01,78.84,78.99,30600.0,50.9624,51.0658,50.9559,51.0529,30600.0
2014-11-25 13:10:00,79.0,79.08,78.99,79.06,47300.0,51.0593,51.1111,51.0529,51.0981,47300.0
2014-11-25 13:15:00,79.06,79.17,79.06,79.17,37800.0,51.0981,51.1692,51.0981,51.1692,37800.0
2014-11-25 13:20:00,79.16,79.17,79.1,79.16,44400.0,51.1628,51.1692,51.124,51.1628,44400.0
2014-11-25 13:25:00,79.16,79.18,79.13,79.14,49400.0,51.1628,51.1757,51.1434,51.1498,49400.0
2014-11-25 13:30:00,79.13,79.16,79.11,79.14,22800.0,51.1434,51.1628,51.1304,51.1498,22800.0
2014-11-25 13:35:00,79.14,79.15,79.11,79.13,13500.0,51.1498,51.1563,51.1304,51.1434,13500.0
2014-11-25 13:40:00,79.13,79.14,79.08,79.12,33000.0,51.1434,51.1498,51.1111,51.1369,33000.0
2014-11-25 13:45:00,79.13,79.14,79.1,79.12,15000.0,51.1434,51.1498,51.124,51.1369,15000.0
2014-11-25 13:50:00,79.13,79.15,79.11,79.14,20800.0,51.1434,51.1563,51.1304,51.1498,20800.0
2014-11-25 13:55:00,79.15,79.15,79.08,79.11,34400.0,51.1563,51.1563,51.1111,51.1304,34400.0
2014-11-25 14:00:00,79.11,79.11,79.03,79.06,73700.0,51.1304,51.1304,51.0787,51.0981,73700.0
2014-11-25 14:05:00,79.05,79.07,78.93,78.95,43500.0,51.0917,51.1046,51.0141,51.027,43500.0
2014-11-25 14:10:00,78.95,78.95,78.87,78.89,17700.0,51.027,51.027,50.9753,50.9883,17700.0
2014-11-25 14:15:00,78.88,78.92,78.87,78.92,25000.0,50.9818,51.0076,50.9753,51.0076,25000.0
2014-11-25 14:20:00,78.92,78.96,78.9,78.92,20400.0,51.0076,51.0335,50.9947,51.0076,20400.0
2014-11-25 14:25:00,78.91,78.96,78.9,78.92,24400.0,51.0012,51.0335,50.9947,51.0076,24400.0
2014-11-25 14:30:00,78.91,78.95,78.9,78.95,25500.0,51.0012,51.027,50.9947,51.027,25500.0
2014-11-25 14:35:00,78.94,78.94,78.93,78.94,14200.0,51.0206,51.0206,51.0141,51.0206,14200.0
2014-11-25 14:40:00,78.94,79.06,78.93,79.05,36300.0,51.0206,51.0981,51.0141,51.0917,36300.0
2014-11-25 14:45:00,79.05,79.12,79.04,79.12,48100.0,51.0917,51.1369,51.0852,51.1369,48100.0
2014-11-25 14:50:00,79.12,79.13,79.07,79.07,31300.0,51.1369,51.1434,51.1046,51.1046,31300.0
2014-11-25 14:55:00,79.08,79.1,79.07,79.08,27600.0,51.1111,51.124,51.1046,51.1111,27600.0
2014-11-25 15:00:00,79.08,79.09,79.07,79.08,27600.0,51.1111,51.1175,51.1046,51.1111,27600.0
2014-11-25 15:05:00,79.07,79.1,79.06,79.08,49800.0,51.1046,51.124,51.0981,51.1111,49800.0
2014-11-25 15:10:00,79.08,79.15,79.07,79.13,44900.0,51.1111,51.1563,51.1046,51.1434,44900.0
2014-11-25 15:15:00,79.14,79.17,79.13,79.15,28700.0,51.1498,51.1692,51.1434,51.1563,28700.0
2014-11-25 15:20:00,79.14,79.21,79.14,79.17,69400.0,51.1498,51.1951,51.1498,51.1692,69400.0
2014-11-25 15:25:00,79.18,79.23,79.16,79.19,39600.0,51.1757,51.208,51.1628,51.1822,39600.0
2014-11-25 15:30:00,79.19,79.24,79.18,79.2,30000.0,51.1822,51.2145,51.1757,51.1886,30000.0
2014-11-25 15:35:00,79.2,79.22,79.17,79.2,39200.0,51.1886,51.2015,51.1692,51.1886,39200.0
2014-11-25 15:40:00,79.21,79.24,79.18,79.18,38000.0,51.1951,51.2145,51.1757,51.1757,38000.0
2014-11-25 15:45:00,79.19,79.21,79.17,79.19,73700.0,51.1822,51.1951,51.1692,51.1822,73700.0
2014-11-25 15:50:00,79.2,79.25,79.19,79.21,73900.0,51.1886,51.2209,51.1822,51.1951,73900.0
2014-11-25 15:55:00,79.2,79.21,79.13,79.14,164100.0,51.1886,51.1951,51.1434,51.1498,164100.0
2014-11-26 09:30:00,79.31,79.72,79.31,79.7,55600.0,51.2597,51.5247,51.2597,51.5118,55600.0
2014-11-26 09:35:00,79.7,79.79,79.45,79.51,22400.0,51.5118,51.5699,51.3502,51.389,22400.0
2014-11-26 09:40:00,79.56,79.73,79.46,79.47,15600.0,51.4213,51.5312,51.3567,51.3631,15600.0
2014-11-26 09:45:00,79.46,79.64,79.45,79.61,10500.0,51.3567,51.473,51.3502,51.4536,10500.0
2014-11-26 09:50:00,79.62,79.69,79.59,79.62,11200.0,51.4601,51.5053,51.4407,51.4601,11200.0
2014-11-26 09:55:00,79.63,79.79,79.63,79.65,10600.0,51.4665,51.5699,51.4665,51.4795,10600.0
2014-11-26 10:00:00,79.64,79.73,79.58,79.66,35800.0,51.473,51.5312,51.4342,51.4859,35800.0
2014-11-26 10:05:00,79.66,79.72,79.59,79.67,34300.0,51.4859,51.5247,51.4407,51.4924,34300.0
2014-11-26 10:10:00,79.66,79.67,79.57,79.63,26800.0,51.4859,51.4924,51.4278,51.4665,26800.0
2014-11-26 10:15:00,79.64,79.67,79.57,79.58,14400.0,51.473,51.4924,51.4278,51.4342,14400.0
2014-11-26 10:20:00,79.58,79.7,79.57,79.63,10100.0,51.4342,51.5118,51.4278,51.4665,10100.0
2014-11-26 10:25:00,79.62,79.62,79.54,79.56,14300.0,51.4601,51.4601,51.4084,51.4213,14300.0
2014-11-26 10:30:00,79.56,79.56,79.51,79.56,9300.0,51.4213,51.4213,51.389,51.4213,9300.0
2014-11-26 10:35:00,79.56,79.63,79.54,79.58,15800.0,51.4213,51.4665,51.4084,51.4342,15800.0
2014-11-26 10:40:00,79.58,79.74,79.55,79.73,19900.0,51.4342,51.5376,51.4148,51.5312,19900.0
2014-11-26 10:45:00,79.73,79.73,79.67,79.68,14700.0,51.5312,51.5312,51.4924,51.4988,14700.0
2014-11-26 10:50:00,79.67,79.67,79.61,79.65,9700.0,51.4924,51.4924,51.4536,51.4795,9700.0
2014-11-26 10:55:00,79.63,79.63,79.51,79.52,10600.0,51.4665,51.4665,51.389,51.3954,10600.0
2014-11-26 11:00:00,79.52,79.57,79.46,79.5,22100.0,51.3954,51.4278,51.3567,51.3825,22100.0
2014-11-26 11:05:00,79.51,79.55,79.44,79.47,15000.0,51.389,51.4148,51.3437,51.3631,15000.0
2014-11-26 11:10:00,79.47,79.56,79.47,79.56,12000.0,51.3631,51.4213,51.3631,51.4213,12000.0
2014-11-26 11:15:00,79.55,79.67,79.55,79.62,26000.0,51.4148,51.4924,51.4148,51.4601,26000.0
2014-11-26 11:20:00,79.62,79.62,79.48,79.48,17800.0,51.4601,51.4601,51.3696,51.3696,17800.0
2014-11-26 11:25:00,79.49,79.52,79.47,79.52,18400.0,51.376,51.3954,51.3631,51.3954,18400.0
2014-11-26 11:30:00,79.51,79.52,79.42,79.42,44900.0,51.389,51.3954,51.3308,51.3308,44900.0
2014-11-26 11:35:00,79.42,79.42,79.34,79.34,16500.0,51.3308,51.3308,51.2791,51.2791,16500.0
2014-11-26 11:40:00,79.35,79.43,79.34,79.37,23900.0,51.2856,51.3373,51.2791,51.2985,23900.0
2014-11-26 11:45:00,79.38,79.42,79.37,79.39,23300.0,51.305,51.3308,51.2985,51.3114,23300.0
2014-11-26 11:50:00,79.39,79.45,79.38,79.43,11400.0,51.3114,51.3502,51.305,51.3373,11400.0
2014-11-26 11:55:00,79.44,79.44,79.36,79.4,24000.0,51.3437,51.3437,51.292,51.3179,24000.0
2014-11-26 12:00:00,79.4,79.45,79.34,79.45,13400.0,51.3179,51.3502,51.2791,51.3502,13400.0
2014-11-26 12:05:00,79.45,79.62,79.45,79.62,35500.0,51.3502,51.4601,51.3502,51.4601,35500.0
2014-11-26 12:10:00,79.62,79.66,79.54,79.54,11100.0,51.4601,51.4859,51.4084,51.4084,11100.0
2014-11-26 12:15:00,79.54,79.6,79.53,79.58,11500.0,51.4084,51.4471,51.4019,51.4342,11500.0
2014-11-26 12:20:00,79.57,79.65,79.57,79.62,15000.0,51.4278,51.4795,51.4278,51.4601,15000.0
2014-11-26 12:25:00,79.61,79.72,79.61,79.69,8900.0,51.4536,51.5247,51.4536,51.5053,8900.0
2014-11-26 12:30:00,79.67,79.67,79.6,79.64,9900.0,51.4924,51.4924,51.4471,51.473,9900.0
2014-11-26 12:35:00,79.65,79.7,79.64,79.67,12800.0,51.4795,51.5118,51.473,51.4924,12800.0
2014-11-26 12:40:00,79.66,79.77,79.63,79.75,15800.0,51.4859,51.557,51.4665,51.5441,15800.0
2014-11-26 12:45:00,79.76,79.76,79.69,79.71,9300.0,51.5506,51.5506,51.5053,51.5182,9300.0
2014-11-26 12:50:00,79.7,79.7,79.65,79.65,7400.0,51.5118,51.5118,51.4795,51.4795,7400.0
2014-11-26 12:55:00,79.64,79.73,79.64,79.7,10100.0,51.473,51.5312,51.473,51.5118,10100.0
2014-11-26 13:00:00,79.7,79.75,79.65,79.68,9500.0,51.5118,51.5441,51.4795,51.4988,9500.0
2014-11-26 13:05:00,79.67,79.74,79.65,79.73,8000.0,51.4924,51.5376,51.4795,51.5312,8000.0
2014-11-26 13:10:00,79.72,79.82,79.71,79.8,16400.0,51.5247,51.5893,51.5182,51.5764,16400.0
2014-11-26 13:15:00,79.8,79.86,79.8,79.84,10500.0,51.5764,51.6152,51.5764,51.6023,10500.0
2014-11-26 13:20:00,79.84,79.86,79.81,79.86,15200.0,51.6023,51.6152,51.5829,51.6152,15200.0
2014-11-26 13:25:00,79.87,79.91,79.85,79.9,15100.0,51.6216,51.6475,51.6087,51.641,15100.0
2014-11-26 13:30:00,79.9,79.93,79.89,79.91,13600.0,51.641,51.6604,51.6346,51.6475,13600.0
2014-11-26 13:35:00,79.92,79.93,79.87,79.88,21800.0,51.654,51.6604,51.6216,51.6281,21800.0
2014-11-26 13:40:00,79.89,79.9,79.83,79.84,18700.0,51.6346,51.641,51.5958,51.6023,18700.0
2014-11-26 13:45:00,79.84,79.87,79.81,79.81,18500.0,51.6023,51.6216,51.5829,51.5829,18500.0
2014-11-26 13:50:00,79.81,79.82,79.76,79.82,34000.0,51.5829,51.5893,51.5506,51.5893,34000.0
2014-11-26 13:55:00,79.82,79.86,79.78,79.79,41700.0,51.5893,51.6152,51.5635,51.5699,41700.0
2014-11-26 14:00:00,79.8,79.8,79.79,79.8,11800.0,51.5764,51.5764,51.5699,51.5764,11800.0
2014-11-26 14:05:00,79.81,79.82,79.78,79.78,10900.0,51.5829,51.5893,51.5635,51.5635,10900.0
2014-11-26 14:10:00,79.78,79.79,79.74,79.77,16600.0,51.5635,51.5699,51.5376,51.557,16600.0
2014-11-26 14:15:00,79.77,79.77,79.72,79.72,16400.0,51.557,51.557,51.5247,51.5247,16400.0
2014-11-26 14:20:00,79.72,79.74,79.69,79.74,24500.0,51.5247,51.5376,51.5053,51.5376,24500.0
2014-11-26 14:25:00,79.75,79.78,79.69,79.69,14600.0,51.5441,51.5635,51.5053,51.5053,14600.0
2014-11-26 14:30:00,79.68,79.72,79.68,79.7,15500.0,51.4988,51.5247,51.4988,51.5118,15500.0
2014-11-26 14:35:00,79.69,79.71,79.69,79.7,16000.0,51.5053,51.5182,51.5053,51.5118,16000.0
2014-11-26 14:40:00,79.7,79.75,79.7,79.74,16900.0,51.5118,51.5441,51.5118,51.5376,16900.0
2014-11-26 14:45:00,79.74,79.74,79.66,79.67,12700.0,51.5376,51.5376,51.4859,51.4924,12700.0
2014-11-26 14:50:00,79.67,79.73,79.66,79.7,15600.0,51.4924,51.5312,51.4859,51.5118,15600.0
2014-11-26 14:55:00,79.69,79.72,79.68,79.68,13200.0,51.5053,51.5247,51.4988,51.4988,13200.0
2014-11-26 15:00:00,79.68,79.72,79.67,79.69,20900.0,51.4988,51.5247,51.4924,51.5053,20900.0
2014-11-26 15:05:00,79.68,79.71,79.66,79.67,11500.0,51.4988,51.5182,51.4859,51.4924,11500.0
2014-11-26 15:10:00,79.68,79.72,79.67,79.7,17700.0,51.4988,51.5247,51.4924,51.5118,17700.0
2014-11-26 15:15:00,79.7,79.71,79.67,79.7,15300.0,51.5118,51.5182,51.4924,51.5118,15300.0
2014-11-26 15:20:00,79.69,79.71,79.68,79.69,14600.0,51.5053,51.5182,51.4988,51.5053,14600.0
2014-11-26 15:25:00,79.69,79.71,79.65,79.66,54000.0,51.5053,51.5182,51.4795,51.4859,54000.0
2014-11-26 15:30:00,79.65,79.67,79.61,79.61,28900.0,51.4795,51.4924,51.4536,51.4536,28900.0
2014-11-26 15:35:00,79.61,79.65,79.61,79.62,30600.0,51.4536,51.4795,51.4536,51.4601,30600.0
2014-11-26 15:40:00,79.62,79.66,79.6,79.65,52800.0,51.4601,51.4859,51.4471,51.4795,52800.0
2014-11-26 15:45:00,79.66,79.69,79.62,79.63,48000.0,51.4859,51.5053,51.4601,51.4665,48000.0
2014-11-26 15:50:00,79.63,79.68,79.62,79.67,47800.0,51.4665,51.4988,51.4601,51.4924,47800.0
2014-11-26 15:55:00,79.68,79.71,79.67,79.69,99100.0,51.4988,51.5182,51.4924,51.5053,99100.0
2014-11-28 09:30:00,80.0,80.56,79.94,80.5,99200.0,51.7057,52.0676,51.6669,52.0288,99200.0
2014-11-28 09:35:00,80.54,80.71,80.44,80.62,33200.0,52.0547,52.1646,51.9901,52.1064,33200.0
2014-11-28 09:40:00,80.61,80.62,80.47,80.52,31900.0,52.0999,52.1064,52.0094,52.0418,31900.0
2014-11-28 09:45:00,80.55,80.73,80.51,80.73,15900.0,52.0611,52.1775,52.0353,52.1775,15900.0
2014-11-28 09:50:00,80.74,80.78,80.67,80.72,19800.0,52.1839,52.2098,52.1387,52.171,19800.0
2014-11-28 09:55:00,80.72,80.84,80.71,80.78,28400.0,52.171,52.2486,52.1646,52.2098,28400.0
2014-11-28 10:00:00,80.79,81.03,80.77,81.0,54300.0,52.2163,52.3714,52.2033,52.352,54300.0
2014-11-28 10:05:00,81.0,81.25,81.0,81.24,48500.0,52.352,52.5136,52.352,52.5071,48500.0
2014-11-28 10:10:00,81.24,81.25,81.18,81.2,28400.0,52.5071,52.5136,52.4683,52.4813,28400.0
2014-11-28 10:15:00,81.19,81.28,81.11,81.12,37100.0,52.4748,52.533,52.4231,52.4295,37100.0
2014-11-28 10:20:00,81.11,81.28,81.11,81.21,31700.0,52.4231,52.533,52.4231,52.4877,31700.0
2014-11-28 10:25:00,81.2,81.2,81.13,81.16,20500.0,52.4813,52.4813,52.436,52.4554,20500.0
2014-11-28 10:30:00,81.16,81.3,81.12,81.29,141800.0,52.4554,52.5459,52.4295,52.5394,141800.0
2014-11-28 10:35:00,81.3,81.35,81.26,81.31,30600.0,52.5459,52.5782,52.52,52.5524,30600.0
2014-11-28 10:40:00,81.32,81.32,81.17,81.17,81000.0,52.5588,52.5588,52.4619,52.4619,81000.0
2014-11-28 10:45:00,81.18,81.34,81.18,81.32,16600.0,52.4683,52.5717,52.4683,52.5588,16600.0
2014-11-28 10:50:00,81.3,81.36,81.3,81.3,15800.0,52.5459,52.5847,52.5459,52.5459,15800.0
2014-11-28 10:55:00,81.32,81.35,81.27,81.33,22900.0,52.5588,52.5782,52.5265,52.5653,22900.0
2014-11-28 11:00:00,81.33,81.4,81.27,81.29,28400.0,52.5653,52.6105,52.5265,52.5394,28400.0
2014-11-28 11:05:00,81.3,81.43,81.29,81.4,26500.0,52.5459,52.6299,52.5394,52.6105,26500.0
2014-11-28 11:10:00,81.4,81.49,81.39,81.47,28100.0,52.6105,52.6687,52.6041,52.6558,28100.0
2014-11-28 11:15:00,81.47,81.59,81.45,81.59,28400.0,52.6558,52.7333,52.6428,52.7333,28400.0
2014-11-28 11:20:00,81.59,81.59,81.54,81.56,21300.0,52.7333,52.7333,52.701,52.7139,21300.0
2014-11-28 11:25:00,81.56,81.57,81.45,81.46,32400.0,52.7139,52.7204,52.6428,52.6493,32400.0
2014-11-28 11:30:00,81.45,81.45,81.39,81.39,23100.0,52.6428,52.6428,52.6041,52.6041,23100.0
2014-11-28 11:35:00,81.39,81.4,81.29,81.3,49400.0,52.6041,52.6105,52.5394,52.5459,49400.0
2014-11-28 11:40:00,81.3,81.31,81.21,81.21,23000.0,52.5459,52.5524,52.4877,52.4877,23000.0
2014-11-28 11:45:00,81.21,81.21,81.18,81.2,16100.0,52.4877,52.4877,52.4683,52.4813,16100.0
2014-11-28 11:50:00,81.19,81.19,81.15,81.19,33100.0,52.4748,52.4748,52.4489,52.4748,33100.0
2014-11-28 11:55:00,81.19,81.2,81.13,81.15,23300.0,52.4748,52.4813,52.436,52.4489,23300.0
2014-11-28 12:00:00,81.14,81.15,81.07,81.08,36600.0,52.4425,52.4489,52.3972,52.4037,36600.0
2014-11-28 12:05:00,81.07,81.11,81.05,81.09,19500.0,52.3972,52.4231,52.3843,52.4102,19500.0
2014-11-28 12:10:00,81.09,81.09,81.03,81.08,26600.0,52.4102,52.4102,52.3714,52.4037,26600.0
2014-11-28 12:15:00,81.08,81.09,80.99,81.0,50100.0,52.4037,52.4102,52.3455,52.352,50100.0
2014-11-28 12:20:00,81.0,81.04,80.97,80.99,22200.0,52.352,52.3778,52.3326,52.3455,22200.0
2014-11-28 12:25:00,80.99,81.06,80.94,81.05,23300.0,52.3455,52.3908,52.3132,52.3843,23300.0
2014-11-28 12:30:00,81.05,81.05,80.97,81.01,26800.0,52.3843,52.3843,52.3326,52.3585,26800.0
2014-11-28 12:35:00,81.01,81.04,80.92,80.92,21500.0,52.3585,52.3778,52.3003,52.3003,21500.0
2014-11-28 12:40:00,80.92,80.98,80.89,80.98,35300.0,52.3003,52.3391,52.2809,52.3391,35300.0
2014-11-28 12:45:00,80.98,81.01,80.94,80.95,75200.0,52.3391,52.3585,52.3132,52.3197,75200.0
2014-11-28 12:50:00,80.95,80.95,80.89,80.91,93000.0,52.3197,52.3197,52.2809,52.2938,93000.0
2014-11-28 12:55:00,80.91,80.98,80.89,80.9,256200.0,52.2938,52.3391,52.2809,52.2874,256200.0
2014-12-01 09:30:00,80.39,80.72,80.16,80.72,81800.0,51.9577,52.171,51.8091,52.171,81800.0
2014-12-01 09:35:00,80.71,80.99,80.66,80.96,28100.0,52.1646,52.3455,52.1322,52.3261,28100.0
2014-12-01 09:40:00,80.98,81.0,80.83,80.86,54500.0,52.3391,52.352,52.2421,52.2615,54500.0
2014-12-01 09:45:00,80.84,81.03,80.73,81.0,56600.0,52.2486,52.3714,52.1775,52.352,56600.0
2014-12-01 09:50:00,80.99,81.37,80.93,81.36,150400.0,52.3455,52.5911,52.3067,52.5847,150400.0
2014-12-01 09:55:00,81.36,81.46,81.33,81.42,145600.0,52.5847,52.6493,52.5653,52.6234,145600.0
2014-12-01 10:00:00,81.4,81.56,81.35,81.56,133700.0,52.6105,52.7139,52.5782,52.7139,133700.0
2014-12-01 10:05:00,81.55,81.65,81.49,81.65,151700.0,52.7075,52.7721,52.6687,52.7721,151700.0
2014-12-01 10:10:00,81.65,81.86,81.64,81.83,102700.0,52.7721,52.9078,52.7656,52.8884,102700.0
2014-12-01 10:15:00,81.83,82.01,81.82,81.98,114100.0,52.8884,53.0048,52.882,52.9854,114100.0
2014-12-01 10:20:00,81.99,82.05,81.89,82.05,109800.0,52.9918,53.0306,52.9272,53.0306,109800.0
2014-12-01 10:25:00,82.05,82.05,81.84,81.85,52900.0,53.0306,53.0306,52.8949,52.9014,52900.0
2014-12-01 10:30:00,81.85,81.95,81.79,81.95,31100.0,52.9014,52.966,52.8626,52.966,31100.0
2014-12-01 10:35:00,81.94,81.99,81.91,81.92,49900.0,52.9595,52.9918,52.9401,52.9466,49900.0
2014-12-01 10:40:00,81.93,82.11,81.9,82.11,48500.0,52.9531,53.0694,52.9337,53.0694,48500.0
2014-12-01 10:45:00,82.09,82.24,82.05,82.17,93700.0,53.0565,53.1534,53.0306,53.1082,93700.0
2014-12-01 10:50:00,82.18,82.29,82.13,82.29,69100.0,53.1147,53.1857,53.0823,53.1857,69100.0
2014-12-01 10:55:00,82.28,82.3,82.19,82.3,48300.0,53.1793,53.1922,53.1211,53.1922,48300.0
2014-12-01 11:00:00,82.3,82.48,82.29,82.45,80200.0,53.1922,53.3085,53.1857,53.2892,80200.0
2014-12-01 11:05:00,82.44,82.5,82.42,82.42,67100.0,53.2827,53.3215,53.2698,53.2698,67100.0
2014-12-01 11:10:00,82.42,82.46,82.3,82.42,63400.0,53.2698,53.2956,53.1922,53.2698,63400.0
2014-12-01 11:15:00,82.41,82.49,82.36,82.43,35400.0,53.2633,53.315,53.231,53.2762,35400.0
2014-12-01 11:20:00,82.44,82.65,82.43,82.62,50700.0,53.2827,53.4184,53.2762,53.399,50700.0
2014-12-01 11:25:00,82.61,82.66,82.56,82.65,60400.0,53.3926,53.4249,53.3603,53.4184,60400.0
2014-12-01 11:30:00,82.64,82.74,82.56,82.56,77200.0,53.412,53.4766,53.3603,53.3603,77200.0
2014-12-01 11:35:00,82.56,82.59,82.48,82.53,55300.0,53.3603,53.3796,53.3085,53.3409,55300.0
2014-12-01 11:40:00,82.52,82.69,82.52,82.56,40400.0,53.3344,53.4443,53.3344,53.3603,40400.0
2014-12-01 11:45:00,82.57,82.68,82.56,82.62,20800.0,53.3667,53.4378,53.3603,53.399,20800.0
2014-12-01 11:50:00,82.62,82.7,82.55,82.67,57300.0,53.399,53.4507,53.3538,53.4313,57300.0
2014-12-01 11:55:00,82.67,82.68,82.6,82.66,28300.0,53.4313,53.4378,53.3861,53.4249,28300.0
2014-12-01 12:00:00,82.65,82.65,82.58,82.62,24600.0,53.4184,53.4184,53.3732,53.399,24600.0
2014-12-01 12:05:00,82.62,82.63,82.52,82.56,22300.0,53.399,53.4055,53.3344,53.3603,22300.0
2014-12-01 12:10:00,82.56,82.63,82.56,82.6,20900.0,53.3603,53.4055,53.3603,53.3861,20900.0
2014-12-01 12:15:00,82.61,82.64,82.56,82.56,18100.0,53.3926,53.412,53.3603,53.3603,18100.0
2014-12-01 12:20:00,82.57,82.58,82.51,82.56,21500.0,53.3667,53.3732,53.3279,53.3603,21500.0
2014-12-01 12:25:00,82.56,82.64,82.55,82.64,25700.0,53.3603,53.412,53.3538,53.412,25700.0
2014-12-01 12:30:00,82.63,82.69,82.63,82.64,30500.0,53.4055,53.4443,53.4055,53.412,30500.0
2014-12-01 12:35:00,82.64,82.68,82.61,82.63,23500.0,53.412,53.4378,53.3926,53.4055,23500.0
2014-12-01 12:40:00,82.62,82.66,82.6,82.62,18000.0,53.399,53.4249,53.3861,53.399,18000.0
2014-12-01 12:45:00,82.62,82.64,82.54,82.58,22300.0,53.399,53.412,53.3473,53.3732,22300.0
2014-12-01 12:50:00,82.58,82.58,82.52,82.54,21500.0,53.3732,53.3732,53.3344,53.3473,21500.0
2014-12-01 12:55:00,82.53,82.58,82.51,82.55,60600.0,53.3409,53.3732,53.3279,53.3538,60600.0
2014-12-01 13:00:00,82.54,82.58,82.48,82.55,21600.0,53.3473,53.3732,53.3085,53.3538,21600.0
2014-12-01 13:05:00,82.55,82.55,82.41,82.43,35600.0,53.3538,53.3538,53.2633,53.2762,35600.0
2014-12-01 13:10:00,82.43,82.55,82.41,82.55,32900.0,53.2762,53.3538,53.2633,53.3538,32900.0
2014-12-01 13:15:00,82.54,82.57,82.5,82.54,20200.0,53.3473,53.3667,53.3215,53.3473,20200.0
2014-12-01 13:20:00,82.53,82.56,82.51,82.56,22600.0,53.3409,53.3603,53.3279,53.3603,22600.0
2014-12-01 13:25:00,82.56,82.59,82.55,82.57,16100.0,53.3603,53.3796,53.3538,53.3667,16100.0
2014-12-01 13:30:00,82.57,82.6,82.52,82.54,22800.0,53.3667,53.3861,53.3344,53.3473,22800.0
2014-12-01 13:35:00,82.56,82.56,82.51,82.53,9700.0,53.3603,53.3603,53.3279,53.3409,9700.0
2014-12-01 13:40:00,82.54,82.55,82.48,82.48,14400.0,53.3473,53.3538,53.3085,53.3085,14400.0
2014-12-01 13:45:00,82.48,82.55,82.47,82.49,27300.0,53.3085,53.3538,53.3021,53.315,27300.0
2014-12-01 13:50:00,82.48,82.5,82.41,82.42,42700.0,53.3085,53.3215,53.2633,53.2698,42700.0
2014-12-01 13:55:00,82.42,82.48,82.41,82.45,49800.0,53.2698,53.3085,53.2633,53.2892,49800.0
2014-12-01 14:00:00,82.45,82.48,82.43,82.48,49300.0,53.2892,53.3085,53.2762,53.3085,49300.0
2014-12-01 14:05:00,82.48,82.55,82.46,82.55,68600.0,53.3085,53.3538,53.2956,53.3538,68600.0
2014-12-01 14:10:00,82.55,82.55,82.49,82.53,24400.0,53.3538,53.3538,53.315,53.3409,24400.0
2014-12-01 14:15:00,82.52,82.53,82.48,82.5,17700.0,53.3344,53.3409,53.3085,53.3215,17700.0
2014-12-01 14:20:00,82.51,82.51,82.47,82.47,25200.0,53.3279,53.3279,53.3021,53.3021,25200.0
2014-12-01 14:25:00,82.48,82.51,82.47,82.5,33800.0,53.3085,53.3279,53.3021,53.3215,33800.0
2014-12-01 14:30:00,82.49,82.49,82.46,82.48,40200.0,53.315,53.315,53.2956,53.3085,40200.0
2014-12-01 14:35:00,82.47,82.5,82.45,82.49,45400.0,53.3021,53.3215,53.2892,53.315,45400.0
2014-12-01 14:40:00,82.49,82.5,82.32,82.34,52700.0,53.315,53.3215,53.2051,53.2181,52700.0
2014-12-01 14:45:00,82.32,82.33,82.24,82.28,31700.0,53.2051,53.2116,53.1534,53.1793,31700.0
2014-12-01 14:50:00,82.28,82.43,82.27,82.42,135600.0,53.1793,53.2762,53.1728,53.2698,135600.0
2014-12-01 14:55:00,82.42,82.48,82.31,82.31,132000.0,53.2698,53.3085,53.1987,53.1987,132000.0
2014-12-01 15:00:00,82.3,82.32,82.27,82.3,34800.0,53.1922,53.2051,53.1728,53.1922,34800.0
2014-12-01 15:05:00,82.29,82.39,82.26,82.34,60700.0,53.1857,53.2504,53.1664,53.2181,60700.0
2014-12-01 15:10:00,82.34,82.37,82.32,82.36,31300.0,53.2181,53.2375,53.2051,53.231,31300.0
2014-12-01 15:15:00,82.36,82.38,82.34,82.34,46400.0,53.231,53.2439,53.2181,53.2181,46400.0
2014-12-01 15:20:00,82.35,82.37,82.3,82.36,77200.0,53.2245,53.2375,53.1922,53.231,77200.0
2014-12-01 15:25:00,82.36,82.37,82.28,82.29,46100.0,53.231,53.2375,53.1793,53.1857,46100.0
2014-12-01 15:30:00,82.3,82.32,82.27,82.28,71900.0,53.1922,53.2051,53.1728,53.1793,71900.0
2014-12-01 15:35:00,82.29,82.29,82.17,82.18,67400.0,53.1857,53.1857,53.1082,53.1147,67400.0
2014-12-01 15:40:00,82.18,82.2,82.15,82.16,70400.0,53.1147,53.1276,53.0953,53.1017,70400.0
2014-12-01 15:45:00,82.16,82.16,82.09,82.09,99200.0,53.1017,53.1017,53.0565,53.0565,99200.0
2014-12-01 15:50:00,82.09,82.12,82.06,82.08,129400.0,53.0565,53.0759,53.0371,53.05,129400.0
2014-12-01 15:55:00,82.08,82.16,82.0,82.0,241900.0,53.05,53.1017,52.9983,52.9983,241900.0
2014-12-02 09:30:00,81.84,81.9,81.37,81.9,61900.0,52.8949,52.9337,52.5911,52.9337,61900.0
2014-12-02 09:35:00,81.94,82.01,81.83,81.97,22200.0,52.9595,53.0048,52.8884,52.9789,22200.0
2014-12-02 09:40:00,81.95,81.96,81.65,81.69,27400.0,52.966,52.9725,52.7721,52.798,27400.0
2014-12-02 09:45:00,81.67,81.77,81.43,81.49,21200.0,52.785,52.8497,52.6299,52.6687,21200.0
2014-12-02 09:50:00,81.48,81.79,81.46,81.79,35800.0,52.6622,52.8626,52.6493,52.8626,35800.0
2014-12-02 09:55:00,81.82,81.94,81.7,81.81,13100.0,52.882,52.9595,52.8044,52.8755,13100.0
2014-12-02 10:00:00,81.8,81.88,81.76,81.81,17400.0,52.869,52.9208,52.8432,52.8755,17400.0
2014-12-02 10:05:00,81.8,81.84,81.72,81.75,22700.0,52.869,52.8949,52.8173,52.8367,22700.0
2014-12-02 10:10:00,81.76,81.9,81.75,81.77,22800.0,52.8432,52.9337,52.8367,52.8497,22800.0
2014-12-02 10:15:00,81.77,81.97,81.77,81.95,32500.0,52.8497,52.9789,52.8497,52.966,32500.0
2014-12-02 10:20:00,81.94,81.97,81.9,81.92,21700.0,52.9595,52.9789,52.9337,52.9466,21700.0
2014-12-02 10:25:00,81.93,81.93,81.85,81.86,26100.0,52.9531,52.9531,52.9014,52.9078,26100.0
2014-12-02 10:30:00,81.87,81.91,81.83,81.85,17700.0,52.9143,52.9401,52.8884,52.9014,17700.0
2014-12-02 10:35:00,81.86,81.9,81.76,81.89,23300.0,52.9078,52.9337,52.8432,52.9272,23300.0
2014-12-02 10:40:00,81.89,81.9,81.8,81.84,25900.0,52.9272,52.9337,52.869,52.8949,25900.0
2014-12-02 10:45:00,81.82,81.9,81.78,81.86,20300.0,52.882,52.9337,52.8561,52.9078,20300.0
2014-12-02 10:50:00,81.87,81.92,81.84,81.84,26800.0,52.9143,52.9466,52.8949,52.8949,26800.0
2014-12-02 10:55:00,81.85,81.88,81.79,81.88,27500.0,52.9014,52.9208,52.8626,52.9208,27500.0
2014-12-02 11:00:00,81.89,81.98,81.8,81.92,25700.0,52.9272,52.9854,52.869,52.9466,25700.0
2014-12-02 11:05:00,81.92,81.97,81.86,81.89,24600.0,52.9466,52.9789,52.9078,52.9272,24600.0
2014-12-02 11:10:00,81.89,81.92,81.84,81.89,18500.0,52.9272,52.9466,52.8949,52.9272,18500.0
2014-12-02 11:15:00,81.89,82.0,81.89,81.93,34700.0,52.9272,52.9983,52.9272,52.9531,34700.0
2014-12-02 11:20:00,81.93,81.99,81.92,81.94,24200.0,52.9531,52.9918,52.9466,52.9595,24200.0
2014-12-02 11:25:00,81.93,81.96,81.89,81.93,21600.0,52.9531,52.9725,52.9272,52.9531,21600.0
2014-12-02 11:30:00,81.93,81.96,81.89,81.92,40200.0,52.9531,52.9725,52.9272,52.9466,40200.0
2014-12-02 11:35:00,81.92,81.93,81.79,81.8,25700.0,52.9466,52.9531,52.8626,52.869,25700.0
2014-12-02 11:40:00,81.79,81.87,81.73,81.73,24500.0,52.8626,52.9143,52.8238,52.8238,24500.0
2014-12-02 11:45:00,81.73,81.75,81.6,81.65,17600.0,52.8238,52.8367,52.7398,52.7721,17600.0
2014-12-02 11:50:00,81.66,81.66,81.58,81.58,14800.0,52.7786,52.7786,52.7269,52.7269,14800.0
2014-12-02 11:55:00,81.59,81.68,81.57,81.68,14700.0,52.7333,52.7915,52.7204,52.7915,14700.0
2014-12-02 12:00:00,81.69,81.74,81.67,81.7,24600.0,52.798,52.8303,52.785,52.8044,24600.0
2014-12-02 12:05:00,81.7,81.76,81.68,81.76,13500.0,52.8044,52.8432,52.7915,52.8432,13500.0
2014-12-02 12:10:00,81.75,81.97,81.75,81.95,35900.0,52.8367,52.9789,52.8367,52.966,35900.0
2014-12-02 12:15:00,81.94,82.0,81.87,81.88,64100.0,52.9595,52.9983,52.9143,52.9208,64100.0
2014-12-02 12:20:00,81.88,82.0,81.87,81.95,30300.0,52.9208,52.9983,52.9143,52.966,30300.0
2014-12-02 12:25:00,81.96,82.0,81.9,81.98,26500.0,52.9725,52.9983,52.9337,52.9854,26500.0
2014-12-02 12:30:00,81.98,82.0,81.93,81.95,21200.0,52.9854,52.9983,52.9531,52.966,21200.0
2014-12-02 12:35:00,81.95,81.98,81.93,81.94,15800.0,52.966,52.9854,52.9531,52.9595,15800.0
2014-12-02 12:40:00,81.93,81.93,81.83,81.83,19200.0,52.9531,52.9531,52.8884,52.8884,19200.0
2014-12-02 12:45:00,81.84,81.86,81.78,81.78,22500.0,52.8949,52.9078,52.8561,52.8561,22500.0
2014-12-02 12:50:00,81.79,81.86,81.78,81.8,16200.0,52.8626,52.9078,52.8561,52.869,16200.0
2014-12-02 12:55:00,81.79,81.83,81.77,81.83,11800.0,52.8626,52.8884,52.8497,52.8884,11800.0
2014-12-02 13:00:00,81.84,81.9,81.82,81.9,14300.0,52.8949,52.9337,52.882,52.9337,14300.0
2014-12-02 13:05:00,81.91,81.95,81.87,81.87,10900.0,52.9401,52.966,52.9143,52.9143,10900.0
2014-12-02 13:10:00,81.88,81.98,81.88,81.93,16600.0,52.9208,52.9854,52.9208,52.9531,16600.0
2014-12-02 13:15:00,81.92,82.02,81.92,81.99,31500.0,52.9466,53.0112,52.9466,52.9918,31500.0
2014-12-02 13:20:00,81.98,82.02,81.96,82.01,17100.0,52.9854,53.0112,52.9725,53.0048,17100.0
2014-12-02 13:25:00,82.0,82.11,81.99,82.09,21900.0,52.9983,53.0694,52.9918,53.0565,21900.0
2014-12-02 13:30:00,82.08,82.16,82.08,82.14,22500.0,53.05,53.1017,53.05,53.0888,22500.0
2014-12-02 13:35:00,82.13,82.14,82.03,82.03,12600.0,53.0823,53.0888,53.0177,53.0177,12600.0
2014-12-02 13:40:00,82.05,82.13,82.05,82.06,24900.0,53.0306,53.0823,53.0306,53.0371,24900.0
2014-12-02 13:45:00,82.08,82.13,82.03,82.11,18600.0,53.05,53.0823,53.0177,53.0694,18600.0
2014-12-02 13:50:00,82.11,82.27,82.11,82.23,34800.0,53.0694,53.1728,53.0694,53.147,34800.0
2014-12-02 13:55:00,82.22,82.3,82.2,82.21,50600.0,53.1405,53.1922,53.1276,53.134,50600.0
2014-12-02 14:00:00,82.21,82.28,82.19,82.25,29400.0,53.134,53.1793,53.1211,53.1599,29400.0
2014-12-02 14:05:00,82.25,82.28,82.17,82.19,31000.0,53.1599,53.1793,53.1082,53.1211,31000.0
2014-12-02 14:10:00,82.2,82.24,82.18,82.21,27600.0,53.1276,53.1534,53.1147,53.134,27600.0
2014-12-02 14:15:00,82.22,82.3,82.22,82.3,26600.0,53.1405,53.1922,53.1405,53.1922,26600.0
2014-12-02 14:20:00,82.29,82.36,82.29,82.31,39700.0,53.1857,53.231,53.1857,53.1987,39700.0
2014-12-02 14:25:00,82.31,82.36,82.31,82.34,24000.0,53.1987,53.231,53.1987,53.2181,24000.0
2014-12-02 14:30:00,82.35,82.35,82.23,82.24,35500.0,53.2245,53.2245,53.147,53.1534,35500.0
2014-12-02 14:35:00,82.24,82.27,82.22,82.24,32000.0,53.1534,53.1728,53.1405,53.1534,32000.0
2014-12-02 14:40:00,82.24,82.29,82.22,82.27,24700.0,53.1534,53.1857,53.1405,53.1728,24700.0
2014-12-02 14:45:00,82.28,82.36,82.28,82.36,32900.0,53.1793,53.231,53.1793,53.231,32900.0
2014-12-02 14:50:00,82.36,82.54,82.36,82.48,49700.0,53.231,53.3473,53.231,53.3085,49700.0
2014-12-02 14:55:00,82.47,82.49,82.39,82.41,37500.0,53.3021,53.315,53.2504,53.2633,37500.0
2014-12-02 15:00:00,82.41,82.41,82.31,82.34,29500.0,53.2633,53.2633,53.1987,53.2181,29500.0
2014-12-02 15:05:00,82.33,82.33,82.26,82.32,29800.0,53.2116,53.2116,53.1664,53.2051,29800.0
2014-12-02 15:10:00,82.32,82.32,82.26,82.27,31900.0,53.2051,53.2051,53.1664,53.1728,31900.0
2014-12-02 15:15:00,82.27,82.31,82.26,82.31,35300.0,53.1728,53.1987,53.1664,53.1987,35300.0
2014-12-02 15:20:00,82.3,82.31,82.24,82.3,35100.0,53.1922,53.1987,53.1534,53.1922,35100.0
2014-12-02 15:25:00,82.31,82.37,82.31,82.34,32400.0,53.1987,53.2375,53.1987,53.2181,32400.0
2014-12-02 15:30:00,82.33,82.33,82.26,82.27,39400.0,53.2116,53.2116,53.1664,53.1728,39400.0
2014-12-02 15:35:00,82.27,82.27,82.2,82.24,49600.0,53.1728,53.1728,53.1276,53.1534,49600.0
2014-12-02 15:40:00,82.24,82.33,82.23,82.26,65100.0,53.1534,53.2116,53.147,53.1664,65100.0
2014-12-02 15:45:00,82.26,82.31,82.25,82.29,72700.0,53.1664,53.1987,53.1599,53.1857,72700.0
2014-12-02 15:50:00,82.29,82.3,82.23,82.25,95600.0,53.1857,53.1922,53.147,53.1599,95600.0
2014-12-02 15:55:00,82.26,82.37,82.25,82.33,221500.0,53.1664,53.2375,53.1599,53.2116,221500.0
2014-12-03 09:30:00,82.12,82.46,81.99,82.13,38200.0,53.0759,53.2956,52.9918,53.0823,38200.0
2014-12-03 09:35:00,82.16,82.36,81.9,82.03,102200.0,53.1017,53.231,52.9337,53.0177,102200.0
2014-12-03 09:40:00,81.99,82.05,81.85,81.93,21800.0,52.9918,53.0306,52.9014,52.9531,21800.0
2014-12-03 09:45:00,81.92,81.94,81.8,81.86,30600.0,52.9466,52.9595,52.869,52.9078,30600.0
2014-12-03 09:50:00,81.87,81.89,81.69,81.8,41800.0,52.9143,52.9272,52.798,52.869,41800.0
2014-12-03 09:55:00,81.8,81.92,81.72,81.79,15700.0,52.869,52.9466,52.8173,52.8626,15700.0
2014-12-03 10:00:00,81.83,81.96,81.79,81.87,13400.0,52.8884,52.9725,52.8626,52.9143,13400.0
2014-12-03 10:05:00,81.88,82.01,81.85,81.9,22800.0,52.9208,53.0048,52.9014,52.9337,22800.0
2014-12-03 10:10:00,81.9,81.92,81.82,81.87,34900.0,52.9337,52.9466,52.882,52.9143,34900.0
2014-12-03 10:15:00,81.85,81.92,81.74,81.82,16300.0,52.9014,52.9466,52.8303,52.882,16300.0
2014-12-03 10:20:00,81.81,81.9,81.77,81.78,18700.0,52.8755,52.9337,52.8497,52.8561,18700.0
2014-12-03 10:25:00,81.78,81.8,81.7,81.76,12800.0,52.8561,52.869,52.8044,52.8432,12800.0
2014-12-03 10:30:00,81.76,81.8,81.69,81.74,22000.0,52.8432,52.869,52.798,52.8303,22000.0
2014-12-03 10:35:00,81.73,82.02,81.73,81.98,27400.0,52.8238,53.0112,52.8238,52.9854,27400.0
2014-12-03 10:40:00,81.99,82.08,81.97,82.08,23100.0,52.9918,53.05,52.9789,53.05,23100.0
2014-12-03 10:45:00,82.09,82.11,82.04,82.06,25100.0,53.0565,53.0694,53.0242,53.0371,25100.0
2014-12-03 10:50:00,82.05,82.1,82.04,82.08,26600.0,53.0306,53.0629,53.0242,53.05,26600.0
2014-12-03 10:55:00,82.09,82.1,82.03,82.08,21900.0,53.0565,53.0629,53.0177,53.05,21900.0
2014-12-03 11:00:00,82.08,82.08,81.9,81.9,25100.0,53.05,53.05,52.9337,52.9337,25100.0
2014-12-03 11:05:00,81.9,81.93,81.7,81.77,25800.0,52.9337,52.9531,52.8044,52.8497,25800.0
2014-12-03 11:10:00,81.77,81.8,81.65,81.7,28400.0,52.8497,52.869,52.7721,52.8044,28400.0
2014-12-03 11:15:00,81.71,81.81,81.67,81.79,9600.0,52.8109,52.8755,52.785,52.8626,9600.0
2014-12-03 11:20:00,81.79,81.85,81.78,81.78,12000.0,52.8626,52.9014,52.8561,52.8561,12000.0
2014-12-03 11:25:00,81.78,81.78,81.66,81.68,13700.0,52.8561,52.8561,52.7786,52.7915,13700.0
2014-12-03 11:30:00,81.67,81.73,81.62,81.72,22600.0,52.785,52.8238,52.7527,52.8173,22600.0
2014-12-03 11:35:00,81.72,81.75,81.64,81.64,10800.0,52.8173,52.8367,52.7656,52.7656,10800.0
2014-12-03 11:40:00,81.64,81.68,81.58,81.68,19000.0,52.7656,52.7915,52.7269,52.7915,19000.0
2014-12-03 11:45:00,81.67,81.73,81.66,81.69,11800.0,52.785,52.8238,52.7786,52.798,11800.0
2014-12-03 11:50:00,81.7,81.71,81.53,81.6,15600.0,52.8044,52.8109,52.6945,52.7398,15600.0
2014-12-03 11:55:00,81.61,81.67,81.61,81.65,8900.0,52.7462,52.785,52.7462,52.7721,8900.0
2014-12-03 12:00:00,81.64,81.66,81.55,81.59,17200.0,52.7656,52.7786,52.7075,52.7333,17200.0
2014-12-03 12:05:00,81.6,81.61,81.52,81.58,11400.0,52.7398,52.7462,52.6881,52.7269,11400.0
2014-12-03 12:10:00,81.59,81.73,81.59,81.73,9300.0,52.7333,52.8238,52.7333,52.8238,9300.0
2014-12-03 12:15:00,81.73,81.82,81.72,81.8,12400.0,52.8238,52.882,52.8173,52.869,12400.0
2014-12-03 12:20:00,81.79,81.86,81.79,81.85,22200.0,52.8626,52.9078,52.8626,52.9014,22200.0
2014-12-03 12:25:00,81.84,82.0,81.84,82.0,24500.0,52.8949,52.9983,52.8949,52.9983,24500.0
2014-12-03 12:30:00,82.0,82.02,81.95,81.98,31400.0,52.9983,53.0112,52.966,52.9854,31400.0
2014-12-03 12:35:00,81.99,82.0,81.9,81.91,17000.0,52.9918,52.9983,52.9337,52.9401,17000.0
2014-12-03 12:40:00,81.91,81.95,81.85,81.95,13400.0,52.9401,52.966,52.9014,52.966,13400.0
2014-12-03 12:45:00,81.96,81.98,81.86,81.87,5500.0,52.9725,52.9854,52.9078,52.9143,5500.0
2014-12-03 12:50:00,81.88,81.96,81.87,81.96,7900.0,52.9208,52.9725,52.9143,52.9725,7900.0
2014-12-03 12:55:00,81.97,81.98,81.92,81.93,9000.0,52.9789,52.9854,52.9466,52.9531,9000.0
2014-12-03 13:00:00,81.93,81.93,81.82,81.82,9000.0,52.9531,52.9531,52.882,52.882,9000.0
2014-12-03 13:05:00,81.83,81.93,81.83,81.92,8500.0,52.8884,52.9531,52.8884,52.9466,8500.0
2014-12-03 13:10:00,81.92,81.92,81.86,81.87,6300.0,52.9466,52.9466,52.9078,52.9143,6300.0
2014-12-03 13:15:00,81.87,81.89,81.84,81.88,10500.0,52.9143,52.9272,52.8949,52.9208,10500.0
2014-12-03 13:20:00,81.86,81.93,81.85,81.92,6400.0,52.9078,52.9531,52.9014,52.9466,6400.0
2014-12-03 13:25:00,81.92,81.95,81.89,81.93,9600.0,52.9466,52.966,52.9272,52.9531,9600.0
2014-12-03 13:30:00,81.93,81.96,81.91,81.94,14000.0,52.9531,52.9725,52.9401,52.9595,14000.0
2014-12-03 13:35:00,81.94,81.97,81.9,81.94,14300.0,52.9595,52.9789,52.9337,52.9595,14300.0
2014-12-03 13:40:00,81.94,81.94,81.9,81.9,5100.0,52.9595,52.9595,52.9337,52.9337,5100.0
2014-12-03 13:45:00,81.9,81.96,81.9,81.94,10200.0,52.9337,52.9725,52.9337,52.9595,10200.0
2014-12-03 13:50:00,81.94,81.99,81.94,81.97,8500.0,52.9595,52.9918,52.9595,52.9789,8500.0
2014-12-03 13:55:00,81.98,82.0,81.96,81.97,6400.0,52.9854,52.9983,52.9725,52.9789,6400.0
2014-12-03 14:00:00,81.96,81.96,81.9,81.95,8700.0,52.9725,52.9725,52.9337,52.966,8700.0
2014-12-03 14:05:00,81.95,81.95,81.85,81.88,19100.0,52.966,52.966,52.9014,52.9208,19100.0
2014-12-03 14:10:00,81.88,81.94,81.83,81.89,11900.0,52.9208,52.9595,52.8884,52.9272,11900.0
2014-12-03 14:15:00,81.88,81.92,81.87,81.88,8900.0,52.9208,52.9466,52.9143,52.9208,8900.0
2014-12-03 14:20:00,81.9,81.9,81.84,81.9,14000.0,52.9337,52.9337,52.8949,52.9337,14000.0
2014-12-03 14:25:00,81.9,81.9,81.83,81.84,15200.0,52.9337,52.9337,52.8884,52.8949,15200.0
2014-12-03 14:30:00,81.84,81.87,81.79,81.82,15900.0,52.8949,52.9143,52.8626,52.882,15900.0
2014-12-03 14:35:00,81.82,81.83,81.78,81.8,7000.0,52.882,52.8884,52.8561,52.869,7000.0
2014-12-03 14:40:00,81.79,81.8,81.75,81.78,11300.0,52.8626,52.869,52.8367,52.8561,11300.0
2014-12-03 14:45:00,81.78,81.82,81.78,81.8,23900.0,52.8561,52.882,52.8561,52.869,23900.0
2014-12-03 14:50:00,81.8,81.8,81.77,81.8,24600.0,52.869,52.869,52.8497,52.869,24600.0
2014-12-03 14:55:00,81.79,81.82,81.78,81.79,20300.0,52.8626,52.882,52.8561,52.8626,20300.0
2014-12-03 15:00:00,81.79,81.82,81.76,81.81,25600.0,52.8626,52.882,52.8432,52.8755,25600.0
2014-12-03 15:05:00,81.8,81.81,81.73,81.73,16600.0,52.869,52.8755,52.8238,52.8238,16600.0
2014-12-03 15:10:00,81.73,81.8,81.73,81.78,19400.0,52.8238,52.869,52.8238,52.8561,19400.0
2014-12-03 15:15:00,81.78,81.87,81.76,81.85,37100.0,52.8561,52.9143,52.8432,52.9014,37100.0
2014-12-03 15:20:00,81.86,81.89,81.82,81.82,29400.0,52.9078,52.9272,52.882,52.882,29400.0
2014-12-03 15:25:00,81.81,81.96,81.81,81.95,47500.0,52.8755,52.9725,52.8755,52.966,47500.0
2014-12-03 15:30:00,81.96,82.0,81.9,82.0,56500.0,52.9725,52.9983,52.9337,52.9983,56500.0
2014-12-03 15:35:00,82.0,82.01,81.93,81.99,64000.0,52.9983,53.0048,52.9531,52.9918,64000.0
2014-12-03 15:40:00,81.99,82.01,81.9,82.0,53800.0,52.9918,53.0048,52.9337,52.9983,53800.0
2014-12-03 15:45:00,82.0,82.01,81.97,81.98,54100.0,52.9983,53.0048,52.9789,52.9854,54100.0
2014-12-03 15:50:00,81.97,81.99,81.96,81.98,38100.0,52.9789,52.9918,52.9725,52.9854,38100.0
2014-12-03 15:55:00,81.99,82.01,81.95,81.96,96600.0,52.9918,53.0048,52.966,52.9725,96600.0
2014-12-04 09:30:00,82.01,82.46,81.87,82.46,41300.0,53.0048,53.2956,52.9143,53.2956,41300.0
2014-12-04 09:35:00,82.47,82.48,82.21,82.27,20000.0,53.3021,53.3085,53.134,53.1728,20000.0
2014-12-04 09:40:00,82.25,82.37,82.15,82.15,15600.0,53.1599,53.2375,53.0953,53.0953,15600.0
2014-12-04 09:45:00,82.14,82.17,82.0,82.06,16500.0,53.0888,53.1082,52.9983,53.0371,16500.0
2014-12-04 09:50:00,82.04,82.06,81.93,81.99,27000.0,53.0242,53.0371,52.9531,52.9918,27000.0
2014-12-04 09:55:00,81.98,81.98,81.88,81.9,14400.0,52.9854,52.9854,52.9208,52.9337,14400.0
2014-12-04 10:00:00,81.91,81.98,81.87,81.9,13700.0,52.9401,52.9854,52.9143,52.9337,13700.0
2014-12-04 10:05:00,81.92,82.05,81.83,82.05,32400.0,52.9466,53.0306,52.8884,53.0306,32400.0
2014-12-04 10:10:00,82.05,82.06,81.94,81.97,11000.0,53.0306,53.0371,52.9595,52.9789,11000.0
2014-12-04 10:15:00,81.99,82.06,81.93,82.03,387000.0,52.9918,53.0371,52.9531,53.0177,387000.0
2014-12-04 10:20:00,82.03,82.1,82.02,82.08,22800.0,53.0177,53.0629,53.0112,53.05,22800.0
2014-12-04 10:25:00,82.08,82.12,81.94,81.96,23000.0,53.05,53.0759,52.9595,52.9725,23000.0
2014-12-04 10:30:00,81.96,82.01,81.91,81.95,11900.0,52.9725,53.0048,52.9401,52.966,11900.0
2014-12-04 10:35:00,81.94,81.95,81.84,81.88,30700.0,52.9595,52.966,52.8949,52.9208,30700.0
2014-12-04 10:40:00,81.85,81.94,81.84,81.91,19000.0,52.9014,52.9595,52.8949,52.9401,19000.0
2014-12-04 10:45:00,81.91,81.94,81.84,81.84,23800.0,52.9401,52.9595,52.8949,52.8949,23800.0
2014-12-04 10:50:00,81.83,81.85,81.78,81.8,20700.0,52.8884,52.9014,52.8561,52.869,20700.0
2014-12-04 10:55:00,81.79,81.9,81.77,81.88,16700.0,52.8626,52.9337,52.8497,52.9208,16700.0
2014-12-04 11:00:00,81.88,82.09,81.87,82.08,11200.0,52.9208,53.0565,52.9143,53.05,11200.0
2014-12-04 11:05:00,82.08,82.08,82.04,82.07,14700.0,53.05,53.05,53.0242,53.0436,14700.0
2014-12-04 11:10:00,82.06,82.08,82.01,82.03,24900.0,53.0371,53.05,53.0048,53.0177,24900.0
2014-12-04 11:15:00,82.03,82.04,82.0,82.04,10500.0,53.0177,53.0242,52.9983,53.0242,10500.0
2014-12-04 11:20:00,82.04,82.07,81.98,81.99,20300.0,53.0242,53.0436,52.9854,52.9918,20300.0
2014-12-04 11:25:00,81.99,82.03,81.95,81.96,31700.0,52.9918,53.0177,52.966,52.9725,31700.0
2014-12-04 11:30:00,81.99,82.03,81.88,81.89,27100.0,52.9918,53.0177,52.9208,52.9272,27100.0
2014-12-04 11:35:00,81.9,82.01,81.89,81.98,14800.0,52.9337,53.0048,52.9272,52.9854,14800.0
2014-12-04 11:40:00,81.97,82.06,81.97,82.06,9100.0,52.9789,53.0371,52.9789,53.0371,9100.0
2014-12-04 11:45:00,82.05,82.07,81.98,81.98,11500.0,53.0306,53.0436,52.9854,52.9854,11500.0
2014-12-04 11:50:00,81.97,81.99,81.93,81.94,4700.0,52.9789,52.9918,52.9531,52.9595,4700.0
2014-12-04 11:55:00,81.94,81.99,81.94,81.99,5700.0,52.9595,52.9918,52.9595,52.9918,5700.0
2014-12-04 12:00:00,82.0,82.1,82.0,82.05,10700.0,52.9983,53.0629,52.9983,53.0306,10700.0
2014-12-04 12:05:00,82.05,82.15,82.01,82.15,14800.0,53.0306,53.0953,53.0048,53.0953,14800.0
2014-12-04 12:10:00,82.16,82.22,82.15,82.18,13500.0,53.1017,53.1405,53.0953,53.1147,13500.0
2014-12-04 12:15:00,82.19,82.22,82.15,82.18,16900.0,53.1211,53.1405,53.0953,53.1147,16900.0
2014-12-04 12:20:00,82.17,82.17,82.13,82.15,6700.0,53.1082,53.1082,53.0823,53.0953,6700.0
2014-12-04 12:25:00,82.14,82.19,82.13,82.17,15300.0,53.0888,53.1211,53.0823,53.1082,15300.0
2014-12-04 12:30:00,82.18,82.46,82.17,82.36,59800.0,53.1147,53.2956,53.1082,53.231,59800.0
2014-12-04 12:35:00,82.35,82.35,82.29,82.3,24500.0,53.2245,53.2245,53.1857,53.1922,24500.0
2014-12-04 12:40:00,82.29,82.31,82.25,82.25,8200.0,53.1857,53.1987,53.1599,53.1599,8200.0
2014-12-04 12:45:00,82.25,82.27,82.18,82.18,15500.0,53.1599,53.1728,53.1147,53.1147,15500.0
2014-12-04 12:50:00,82.18,82.18,82.1,82.13,8100.0,53.1147,53.1147,53.0629,53.0823,8100.0
2014-12-04 12:55:00,82.13,82.14,82.1,82.12,10200.0,53.0823,53.0888,53.0629,53.0759,10200.0
2014-12-04 13:00:00,82.13,82.18,82.13,82.15,6600.0,53.0823,53.1147,53.0823,53.0953,6600.0
2014-12-04 13:05:00,82.15,82.18,82.1,82.13,11300.0,53.0953,53.1147,53.0629,53.0823,11300.0
2014-12-04 13:10:00,82.12,82.18,82.11,82.17,6300.0,53.0759,53.1147,53.0694,53.1082,6300.0
2014-12-04 13:15:00,82.17,82.19,82.12,82.18,10700.0,53.1082,53.1211,53.0759,53.1147,10700.0
2014-12-04 13:20:00,82.17,82.19,82.15,82.17,9000.0,53.1082,53.1211,53.0953,53.1082,9000.0
2014-12-04 13:25:00,82.16,82.18,82.13,82.17,12100.0,53.1017,53.1147,53.0823,53.1082,12100.0
2014-12-04 13:30:00,82.16,82.17,82.12,82.12,5000.0,53.1017,53.1082,53.0759,53.0759,5000.0
2014-12-04 13:35:00,82.13,82.16,82.12,82.15,9600.0,53.0823,53.1017,53.0759,53.0953,9600.0
2014-12-04 13:40:00,82.15,82.2,82.14,82.17,8600.0,53.0953,53.1276,53.0888,53.1082,8600.0
2014-12-04 13:45:00,82.15,82.22,82.15,82.19,6900.0,53.0953,53.1405,53.0953,53.1211,6900.0
2014-12-04 13:50:00,82.19,82.19,82.14,82.15,17500.0,53.1211,53.1211,53.0888,53.0953,17500.0
2014-12-04 13:55:00,82.15,82.16,82.13,82.14,12400.0,53.0953,53.1017,53.0823,53.0888,12400.0
2014-12-04 14:00:00,82.15,82.23,82.13,82.19,16500.0,53.0953,53.147,53.0823,53.1211,16500.0
2014-12-04 14:05:00,82.19,82.3,82.19,82.29,13600.0,53.1211,53.1922,53.1211,53.1857,13600.0
2014-12-04 14:10:00,82.29,82.3,82.25,82.27,10500.0,53.1857,53.1922,53.1599,53.1728,10500.0
2014-12-04 14:15:00,82.28,82.32,82.26,82.31,27200.0,53.1793,53.2051,53.1664,53.1987,27200.0
2014-12-04 14:20:00,82.31,82.32,82.28,82.28,20300.0,53.1987,53.2051,53.1793,53.1793,20300.0
2014-12-04 14:25:00,82.28,82.29,82.25,82.26,13500.0,53.1793,53.1857,53.1599,53.1664,13500.0
2014-12-04 14:30:00,82.27,82.27,82.2,82.2,10400.0,53.1728,53.1728,53.1276,53.1276,10400.0
2014-12-04 14:35:00,82.19,82.25,82.17,82.25,19700.0,53.1211,53.1599,53.1082,53.1599,19700.0
2014-12-04 14:40:00,82.24,82.25,82.2,82.2,25800.0,53.1534,53.1599,53.1276,53.1276,25800.0
2014-12-04 14:45:00,82.21,82.24,82.2,82.2,13600.0,53.134,53.1534,53.1276,53.1276,13600.0
2014-12-04 14:50:00,82.2,82.22,82.19,82.21,8000.0,53.1276,53.1405,53.1211,53.134,8000.0
2014-12-04 14:55:00,82.21,82.23,82.18,82.2,17900.0,53.134,53.147,53.1147,53.1276,17900.0
2014-12-04 15:00:00,82.21,82.25,82.2,82.22,11700.0,53.134,53.1599,53.1276,53.1405,11700.0
2014-12-04 15:05:00,82.22,82.25,82.22,82.24,15000.0,53.1405,53.1599,53.1405,53.1534,15000.0
2014-12-04 15:10:00,82.23,82.26,82.21,82.23,21000.0,53.147,53.1664,53.134,53.147,21000.0
2014-12-04 15:15:00,82.22,82.26,82.22,82.24,22400.0,53.1405,53.1664,53.1405,53.1534,22400.0
2014-12-04 15:20:00,82.25,82.3,82.22,82.22,70000.0,53.1599,53.1922,53.1405,53.1405,70000.0
2014-12-04 15:25:00,82.22,82.27,82.22,82.26,34100.0,53.1405,53.1728,53.1405,53.1664,34100.0
2014-12-04 15:30:00,82.25,82.29,82.22,82.27,25500.0,53.1599,53.1857,53.1405,53.1728,25500.0
2014-12-04 15:35:00,82.27,82.28,82.22,82.24,16700.0,53.1728,53.1793,53.1405,53.1534,16700.0
2014-12-04 15:40:00,82.24,82.32,82.22,82.27,30200.0,53.1534,53.2051,53.1405,53.1728,30200.0
2014-12-04 15:45:00,82.28,82.31,82.24,82.29,53200.0,53.1793,53.1987,53.1534,53.1857,53200.0
2014-12-04 15:50:00,82.29,82.3,82.26,82.26,47700.0,53.1857,53.1922,53.1664,53.1664,47700.0
2014-12-04 15:55:00,82.27,82.35,82.24,82.35,162700.0,53.1728,53.2245,53.1534,53.2245,162700.0
2014-12-05 09:30:00,81.49,81.69,81.03,81.04,154100.0,52.6687,52.798,52.3714,52.3778,154100.0
2014-12-05 09:35:00,81.07,81.48,81.03,81.42,109100.0,52.3972,52.6622,52.3714,52.6234,109100.0
2014-12-05 09:40:00,81.44,81.45,81.14,81.3,66700.0,52.6364,52.6428,52.4425,52.5459,66700.0
2014-12-05 09:45:00,81.31,81.32,81.01,81.04,155500.0,52.5524,52.5588,52.3585,52.3778,155500.0
2014-12-05 09:50:00,81.04,81.13,80.9,80.96,59500.0,52.3778,52.436,52.2874,52.3261,59500.0
2014-12-05 09:55:00,80.97,81.14,80.95,81.14,30500.0,52.3326,52.4425,52.3197,52.4425,30500.0
2014-12-05 10:00:00,81.14,81.19,80.92,80.92,33500.0,52.4425,52.4748,52.3003,52.3003,33500.0
2014-12-05 10:05:00,80.92,80.99,80.79,80.85,45500.0,52.3003,52.3455,52.2163,52.255,45500.0
2014-12-05 10:10:00,80.84,81.0,80.83,80.96,30800.0,52.2486,52.352,52.2421,52.3261,30800.0
2014-12-05 10:15:00,80.95,81.0,80.9,81.0,39400.0,52.3197,52.352,52.2874,52.352,39400.0
2014-12-05 10:20:00,81.0,81.01,80.84,80.84,31700.0,52.352,52.3585,52.2486,52.2486,31700.0
2014-12-05 10:25:00,80.83,80.93,80.81,80.83,36900.0,52.2421,52.3067,52.2292,52.2421,36900.0
2014-12-05 10:30:00,80.82,80.84,80.69,80.69,33000.0,52.2357,52.2486,52.1516,52.1516,33000.0
2014-12-05 10:35:00,80.69,80.72,80.5,80.5,86000.0,52.1516,52.171,52.0288,52.0288,86000.0
2014-12-05 10:40:00,80.5,80.54,80.48,80.49,54100.0,52.0288,52.0547,52.0159,52.0224,54100.0
2014-12-05 10:45:00,80.49,80.49,80.38,80.38,56000.0,52.0224,52.0224,51.9513,51.9513,56000.0
2014-12-05 10:50:00,80.38,80.42,80.3,80.41,60400.0,51.9513,51.9771,51.8996,51.9707,60400.0
2014-12-05 10:55:00,80.41,80.52,80.41,80.47,28100.0,51.9707,52.0418,51.9707,52.0094,28100.0
2014-12-05 11:00:00,80.49,80.62,80.49,80.62,19700.0,52.0224,52.1064,52.0224,52.1064,19700.0
2014-12-05 11:05:00,80.62,80.68,80.6,80.64,19300.0,52.1064,52.1452,52.0935,52.1193,19300.0
2014-12-05 11:10:00,80.62,80.67,80.6,80.65,27600.0,52.1064,52.1387,52.0935,52.1258,27600.0
2014-12-05 11:15:00,80.65,80.66,80.57,80.57,67600.0,52.1258,52.1322,52.0741,52.0741,67600.0
2014-12-05 11:20:00,80.58,80.73,80.57,80.7,24900.0,52.0805,52.1775,52.0741,52.1581,24900.0
2014-12-05 11:25:00,80.71,80.72,80.65,80.7,31900.0,52.1646,52.171,52.1258,52.1581,31900.0
2014-12-05 11:30:00,80.7,80.71,80.65,80.7,23100.0,52.1581,52.1646,52.1258,52.1581,23100.0
2014-12-05 11:35:00,80.7,80.71,80.67,80.7,30000.0,52.1581,52.1646,52.1387,52.1581,30000.0
2014-12-05 11:40:00,80.7,80.78,80.67,80.76,18300.0,52.1581,52.2098,52.1387,52.1969,18300.0
2014-12-05 11:45:00,80.76,80.93,80.76,80.89,21000.0,52.1969,52.3067,52.1969,52.2809,21000.0
2014-12-05 11:50:00,80.88,80.9,80.81,80.86,19900.0,52.2744,52.2874,52.2292,52.2615,19900.0
2014-12-05 11:55:00,80.85,80.91,80.82,80.82,19500.0,52.255,52.2938,52.2357,52.2357,19500.0
2014-12-05 12:00:00,80.82,80.83,80.78,80.78,8200.0,52.2357,52.2421,52.2098,52.2098,8200.0
2014-12-05 12:05:00,80.79,80.81,80.69,80.69,29500.0,52.2163,52.2292,52.1516,52.1516,29500.0
2014-12-05 12:10:00,80.69,80.69,80.63,80.66,9000.0,52.1516,52.1516,52.1129,52.1322,9000.0
2014-12-05 12:15:00,80.66,80.67,80.54,80.54,35500.0,52.1322,52.1387,52.0547,52.0547,35500.0
2014-12-05 12:20:00,80.53,80.54,80.46,80.47,8500.0,52.0482,52.0547,52.003,52.0094,8500.0
2014-12-05 12:25:00,80.47,80.51,80.46,80.48,11300.0,52.0094,52.0353,52.003,52.0159,11300.0
2014-12-05 12:30:00,80.51,80.55,80.49,80.53,21900.0,52.0353,52.0611,52.0224,52.0482,21900.0
2014-12-05 12:35:00,80.54,80.64,80.53,80.62,9500.0,52.0547,52.1193,52.0482,52.1064,9500.0
2014-12-05 12:40:00,80.63,80.63,80.5,80.51,14800.0,52.1129,52.1129,52.0288,52.0353,14800.0
2014-12-05 12:45:00,80.51,80.56,80.48,80.53,11400.0,52.0353,52.0676,52.0159,52.0482,11400.0
2014-12-05 12:50:00,80.53,80.55,80.51,80.54,9800.0,52.0482,52.0611,52.0353,52.0547,9800.0
2014-12-05 12:55:00,80.54,80.6,80.52,80.58,13700.0,52.0547,52.0935,52.0418,52.0805,13700.0
2014-12-05 13:00:00,80.58,80.6,80.54,80.57,11600.0,52.0805,52.0935,52.0547,52.0741,11600.0
2014-12-05 13:05:00,80.57,80.57,80.45,80.47,21900.0,52.0741,52.0741,51.9965,52.0094,21900.0
2014-12-05 13:10:00,80.47,80.5,80.41,80.41,15100.0,52.0094,52.0288,51.9707,51.9707,15100.0
2014-12-05 13:15:00,80.41,80.48,80.41,80.45,14900.0,51.9707,52.0159,51.9707,51.9965,14900.0
2014-12-05 13:20:00,80.45,80.46,80.4,80.4,15700.0,51.9965,52.003,51.9642,51.9642,15700.0
2014-12-05 13:25:00,80.4,80.42,80.34,80.36,24300.0,51.9642,51.9771,51.9254,51.9383,24300.0
2014-12-05 13:30:00,80.36,80.39,80.35,80.36,12600.0,51.9383,51.9577,51.9319,51.9383,12600.0
2014-12-05 13:35:00,80.36,80.37,80.32,80.34,22200.0,51.9383,51.9448,51.9125,51.9254,22200.0
2014-12-05 13:40:00,80.34,80.35,80.33,80.34,18300.0,51.9254,51.9319,51.919,51.9254,18300.0
2014-12-05 13:45:00,80.34,80.39,80.33,80.33,41700.0,51.9254,51.9577,51.919,51.919,41700.0
2014-12-05 13:50:00,80.33,80.37,80.31,80.34,26900.0,51.919,51.9448,51.906,51.9254,26900.0
2014-12-05 13:55:00,80.34,80.34,80.31,80.32,10800.0,51.9254,51.9254,51.906,51.9125,10800.0
2014-12-05 14:00:00,80.32,80.32,80.26,80.28,38400.0,51.9125,51.9125,51.8737,51.8866,38400.0
2014-12-05 14:05:00,80.27,80.28,80.23,80.23,22300.0,51.8802,51.8866,51.8543,51.8543,22300.0
2014-12-05 14:10:00,80.24,80.33,80.23,80.33,18900.0,51.8608,51.919,51.8543,51.919,18900.0
2014-12-05 14:15:00,80.34,80.39,80.33,80.39,33600.0,51.9254,51.9577,51.919,51.9577,33600.0
2014-12-05 14:20:00,80.39,80.48,80.38,80.47,11200.0,51.9577,52.0159,51.9513,52.0094,11200.0
2014-12-05 14:25:00,80.48,80.5,80.47,80.49,20400.0,52.0159,52.0288,52.0094,52.0224,20400.0
2014-12-05 14:30:00,80.5,80.53,80.49,80.5,55400.0,52.0288,52.0482,52.0224,52.0288,55400.0
2014-12-05 14:35:00,80.51,80.61,80.5,80.59,54700.0,52.0353,52.0999,52.0288,52.087,54700.0
2014-12-05 14:40:00,80.59,80.62,80.58,80.61,46900.0,52.087,52.1064,52.0805,52.0999,46900.0
2014-12-05 14:45:00,80.62,80.62,80.59,80.6,25500.0,52.1064,52.1064,52.087,52.0935,25500.0
2014-12-05 14:50:00,80.6,80.63,80.58,80.63,26300.0,52.0935,52.1129,52.0805,52.1129,26300.0
2014-12-05 14:55:00,80.63,80.64,80.59,80.61,36300.0,52.1129,52.1193,52.087,52.0999,36300.0
2014-12-05 15:00:00,80.61,80.66,80.57,80.64,28700.0,52.0999,52.1322,52.0741,52.1193,28700.0
2014-12-05 15:05:00,80.64,80.65,80.59,80.59,31700.0,52.1193,52.1258,52.087,52.087,31700.0
2014-12-05 15:10:00,80.59,80.65,80.59,80.61,29900.0,52.087,52.1258,52.087,52.0999,29900.0
2014-12-05 15:15:00,80.63,80.66,80.6,80.65,16100.0,52.1129,52.1322,52.0935,52.1258,16100.0
2014-12-05 15:20:00,80.65,80.66,80.61,80.65,20100.0,52.1258,52.1322,52.0999,52.1258,20100.0
2014-12-05 15:25:00,80.66,80.67,80.61,80.64,23600.0,52.1322,52.1387,52.0999,52.1193,23600.0
2014-12-05 15:30:00,80.65,80.65,80.58,80.58,22400.0,52.1258,52.1258,52.0805,52.0805,22400.0
2014-12-05 15:35:00,80.58,80.61,80.56,80.59,39700.0,52.0805,52.0999,52.0676,52.087,39700.0
2014-12-05 15:40:00,80.59,80.64,80.58,80.59,30600.0,52.087,52.1193,52.0805,52.087,30600.0
2014-12-05 15:45:00,80.58,80.64,80.56,80.59,81600.0,52.0805,52.1193,52.0676,52.087,81600.0
2014-12-05 15:50:00,80.59,80.63,80.57,80.62,77400.0,52.087,52.1129,52.0741,52.1064,77400.0
2014-12-05 15:55:00,80.62,80.77,80.6,80.75,199800.0,52.1064,52.2033,52.0935,52.1904,199800.0
2014-12-08 09:30:00,80.91,81.62,80.91,81.56,155700.0,52.2938,52.7527,52.2938,52.7139,155700.0
2014-12-08 09:35:00,81.58,81.58,81.13,81.34,43700.0,52.7269,52.7269,52.436,52.5717,43700.0
2014-12-08 09:40:00,81.35,81.63,81.3,81.55,45000.0,52.5782,52.7592,52.5459,52.7075,45000.0
2014-12-08 09:45:00,81.52,81.78,81.42,81.75,43300.0,52.6881,52.8561,52.6234,52.8367,43300.0
2014-12-08 09:50:00,81.77,81.8,81.64,81.66,36800.0,52.8497,52.869,52.7656,52.7786,36800.0
2014-12-08 09:55:00,81.67,81.85,81.63,81.85,45800.0,52.785,52.9014,52.7592,52.9014,45800.0
2014-12-08 10:00:00,81.85,81.86,81.65,81.82,29200.0,52.9014,52.9078,52.7721,52.882,29200.0
2014-12-08 10:05:00,81.81,81.97,81.81,81.93,40000.0,52.8755,52.9789,52.8755,52.9531,40000.0
2014-12-08 10:10:00,81.93,81.95,81.84,81.85,63800.0,52.9531,52.966,52.8949,52.9014,63800.0
2014-12-08 10:15:00,81.84,81.89,81.76,81.76,17500.0,52.8949,52.9272,52.8432,52.8432,17500.0
2014-12-08 10:20:00,81.76,81.8,81.65,81.67,14000.0,52.8432,52.869,52.7721,52.785,14000.0
2014-12-08 10:25:00,81.66,81.73,81.62,81.68,11800.0,52.7786,52.8238,52.7527,52.7915,11800.0
2014-12-08 10:30:00,81.7,81.76,81.68,81.76,11700.0,52.8044,52.8432,52.7915,52.8432,11700.0
2014-12-08 10:35:00,81.76,81.89,81.75,81.89,31100.0,52.8432,52.9272,52.8367,52.9272,31100.0
2014-12-08 10:40:00,81.88,81.92,81.82,81.87,66200.0,52.9208,52.9466,52.882,52.9143,66200.0
2014-12-08 10:45:00,81.87,81.91,81.81,81.82,111400.0,52.9143,52.9401,52.8755,52.882,111400.0
2014-12-08 10:50:00,81.82,81.88,81.76,81.81,86700.0,52.882,52.9208,52.8432,52.8755,86700.0
2014-12-08 10:55:00,81.82,81.93,81.82,81.87,32700.0,52.882,52.9531,52.882,52.9143,32700.0
2014-12-08 11:00:00,81.87,81.9,81.82,81.86,28500.0,52.9143,52.9337,52.882,52.9078,28500.0
2014-12-08 11:05:00,81.87,81.94,81.84,81.89,26200.0,52.9143,52.9595,52.8949,52.9272,26200.0
2014-12-08 11:10:00,81.89,81.97,81.86,81.96,28000.0,52.9272,52.9789,52.9078,52.9725,28000.0
2014-12-08 11:15:00,81.95,81.97,81.86,81.9,23600.0,52.966,52.9789,52.9078,52.9337,23600.0
2014-12-08 11:20:00,81.9,81.92,81.85,81.85,24000.0,52.9337,52.9466,52.9014,52.9014,24000.0
2014-12-08 11:25:00,81.84,81.9,81.84,81.87,42900.0,52.8949,52.9337,52.8949,52.9143,42900.0
2014-12-08 11:30:00,81.85,81.9,81.85,81.88,36200.0,52.9014,52.9337,52.9014,52.9208,36200.0
2014-12-08 11:35:00,81.88,81.95,81.85,81.94,78600.0,52.9208,52.966,52.9014,52.9595,78600.0
2014-12-08 11:40:00,81.95,81.97,81.92,81.95,34000.0,52.966,52.9789,52.9466,52.966,34000.0
2014-12-08 11:45:00,81.96,82.0,81.92,81.98,31600.0,52.9725,52.9983,52.9466,52.9854,31600.0
2014-12-08 11:50:00,81.99,82.1,81.98,82.08,56600.0,52.9918,53.0629,52.9854,53.05,56600.0
2014-12-08 11:55:00,82.08,82.08,81.99,82.02,30000.0,53.05,53.05,52.9918,53.0112,30000.0
2014-12-08 12:00:00,82.03,82.04,81.95,81.95,44600.0,53.0177,53.0242,52.966,52.966,44600.0
2014-12-08 12:05:00,81.95,81.97,81.91,81.94,24100.0,52.966,52.9789,52.9401,52.9595,24100.0
2014-12-08 12:10:00,81.94,81.95,81.79,81.8,34700.0,52.9595,52.966,52.8626,52.869,34700.0
2014-12-08 12:15:00,81.81,81.87,81.78,81.78,37400.0,52.8755,52.9143,52.8561,52.8561,37400.0
2014-12-08 12:20:00,81.79,81.82,81.73,81.78,30600.0,52.8626,52.882,52.8238,52.8561,30600.0
2014-12-08 12:25:00,81.77,81.8,81.74,81.77,32900.0,52.8497,52.869,52.8303,52.8497,32900.0
2014-12-08 12:30:00,81.78,81.81,81.76,81.8,30400.0,52.8561,52.8755,52.8432,52.869,30400.0
2014-12-08 12:35:00,81.8,81.84,81.75,81.83,14600.0,52.869,52.8949,52.8367,52.8884,14600.0
2014-12-08 12:40:00,81.82,81.88,81.8,81.86,26200.0,52.882,52.9208,52.869,52.9078,26200.0
2014-12-08 12:45:00,81.86,81.87,81.77,81.8,37900.0,52.9078,52.9143,52.8497,52.869,37900.0
2014-12-08 12:50:00,81.78,81.78,81.69,81.69,21600.0,52.8561,52.8561,52.798,52.798,21600.0
2014-12-08 12:55:00,81.7,81.74,81.67,81.69,38300.0,52.8044,52.8303,52.785,52.798,38300.0
2014-12-08 13:00:00,81.7,81.71,81.65,81.71,24500.0,52.8044,52.8109,52.7721,52.8109,24500.0
2014-12-08 13:05:00,81.71,81.71,81.67,81.68,12900.0,52.8109,52.8109,52.785,52.7915,12900.0
2014-12-08 13:10:00,81.67,81.7,81.63,81.69,31300.0,52.785,52.8044,52.7592,52.798,31300.0
2014-12-08 13:15:00,81.68,81.7,81.58,81.59,40800.0,52.7915,52.8044,52.7269,52.7333,40800.0
2014-12-08 13:20:00,81.61,81.61,81.52,81.53,20400.0,52.7462,52.7462,52.6881,52.6945,20400.0
2014-12-08 13:25:00,81.53,81.56,81.44,81.45,33000.0,52.6945,52.7139,52.6364,52.6428,33000.0
2014-12-08 13:30:00,81.45,81.54,81.42,81.51,50900.0,52.6428,52.701,52.6234,52.6816,50900.0
2014-12-08 13:35:00,81.5,81.54,81.48,81.52,20900.0,52.6752,52.701,52.6622,52.6881,20900.0
2014-12-08 13:40:00,81.52,81.56,81.52,81.53,16000.0,52.6881,52.7139,52.6881,52.6945,16000.0
2014-12-08 13:45:00,81.54,81.55,81.52,81.53,27000.0,52.701,52.7075,52.6881,52.6945,27000.0
2014-12-08 13:50:00,81.53,81.53,81.45,81.46,19700.0,52.6945,52.6945,52.6428,52.6493,19700.0
2014-12-08 13:55:00,81.45,81.45,81.36,81.39,30100.0,52.6428,52.6428,52.5847,52.6041,30100.0
2014-12-08 14:00:00,81.39,81.4,81.32,81.34,21000.0,52.6041,52.6105,52.5588,52.5717,21000.0
2014-12-08 14:05:00,81.33,81.43,81.32,81.4,11400.0,52.5653,52.6299,52.5588,52.6105,11400.0
2014-12-08 14:10:00,81.41,81.46,81.41,81.42,20100.0,52.617,52.6493,52.617,52.6234,20100.0
2014-12-08 14:15:00,81.42,81.46,81.42,81.44,24200.0,52.6234,52.6493,52.6234,52.6364,24200.0
2014-12-08 14:20:00,81.45,81.5,81.45,81.48,25100.0,52.6428,52.6752,52.6428,52.6622,25100.0
2014-12-08 14:25:00,81.49,81.51,81.46,81.48,13400.0,52.6687,52.6816,52.6493,52.6622,13400.0
2014-12-08 14:30:00,81.48,81.52,81.47,81.48,19400.0,52.6622,52.6881,52.6558,52.6622,19400.0
2014-12-08 14:35:00,81.48,81.54,81.47,81.51,27300.0,52.6622,52.701,52.6558,52.6816,27300.0
2014-12-08 14:40:00,81.51,81.57,81.5,81.56,16300.0,52.6816,52.7204,52.6752,52.7139,16300.0
2014-12-08 14:45:00,81.57,81.65,81.56,81.63,16600.0,52.7204,52.7721,52.7139,52.7592,16600.0
2014-12-08 14:50:00,81.64,81.67,81.6,81.66,23200.0,52.7656,52.785,52.7398,52.7786,23200.0
2014-12-08 14:55:00,81.67,81.68,81.61,81.64,20800.0,52.785,52.7915,52.7462,52.7656,20800.0
2014-12-08 15:00:00,81.64,81.65,81.57,81.62,37400.0,52.7656,52.7721,52.7204,52.7527,37400.0
2014-12-08 15:05:00,81.62,81.7,81.6,81.69,18000.0,52.7527,52.8044,52.7398,52.798,18000.0
2014-12-08 15:10:00,81.68,81.68,81.58,81.59,22300.0,52.7915,52.7915,52.7269,52.7333,22300.0
2014-12-08 15:15:00,81.6,81.66,81.6,81.63,30500.0,52.7398,52.7786,52.7398,52.7592,30500.0
2014-12-08 15:20:00,81.63,81.73,81.63,81.65,30300.0,52.7592,52.8238,52.7592,52.7721,30300.0
2014-12-08 15:25:00,81.66,81.71,81.61,81.64,119600.0,52.7786,52.8109,52.7462,52.7656,119600.0
2014-12-08 15:30:00,81.65,81.67,81.58,81.58,39000.0,52.7721,52.785,52.7269,52.7269,39000.0
2014-12-08 15:35:00,81.58,81.59,81.53,81.56,59800.0,52.7269,52.7333,52.6945,52.7139,59800.0
2014-12-08 15:40:00,81.56,81.57,81.51,81.53,84400.0,52.7139,52.7204,52.6816,52.6945,84400.0
2014-12-08 15:45:00,81.53,81.56,81.52,81.54,61800.0,52.6945,52.7139,52.6881,52.701,61800.0
2014-12-08 15:50:00,81.54,81.64,81.52,81.62,77900.0,52.701,52.7656,52.6881,52.7527,77900.0
2014-12-08 15:55:00,81.62,81.64,81.59,81.6,120500.0,52.7527,52.7656,52.7333,52.7398,120500.0
2014-12-09 09:30:00,81.4,82.17,81.2,82.01,181900.0,52.6105,53.1082,52.4813,53.0048,181900.0
2014-12-09 09:35:00,81.97,81.98,81.58,81.64,55700.0,52.9789,52.9854,52.7269,52.7656,55700.0
2014-12-09 09:40:00,81.7,81.71,81.49,81.55,80600.0,52.8044,52.8109,52.6687,52.7075,80600.0
2014-12-09 09:45:00,81.54,81.54,81.18,81.39,81100.0,52.701,52.701,52.4683,52.6041,81100.0
2014-12-09 09:50:00,81.37,81.59,81.34,81.52,34900.0,52.5911,52.7333,52.5717,52.6881,34900.0
2014-12-09 09:55:00,81.53,81.93,81.53,81.77,69600.0,52.6945,52.9531,52.6945,52.8497,69600.0
2014-12-09 10:00:00,81.8,81.81,81.51,81.54,31400.0,52.869,52.8755,52.6816,52.701,31400.0
2014-12-09 10:05:00,81.53,81.54,81.41,81.54,76500.0,52.6945,52.701,52.617,52.701,76500.0
2014-12-09 10:10:00,81.55,81.63,81.41,81.47,40600.0,52.7075,52.7592,52.617,52.6558,40600.0
2014-12-09 10:15:00,81.46,81.61,81.36,81.61,42700.0,52.6493,52.7462,52.5847,52.7462,42700.0
2014-12-09 10:20:00,81.61,81.62,81.52,81.57,16900.0,52.7462,52.7527,52.6881,52.7204,16900.0
2014-12-09 10:25:00,81.59,81.66,81.58,81.63,171800.0,52.7333,52.7786,52.7269,52.7592,171800.0
2014-12-09 10:30:00,81.64,81.65,81.53,81.58,58000.0,52.7656,52.7721,52.6945,52.7269,58000.0
2014-12-09 10:35:00,81.6,81.73,81.56,81.69,19800.0,52.7398,52.8238,52.7139,52.798,19800.0
2014-12-09 10:40:00,81.69,81.82,81.66,81.81,53000.0,52.798,52.882,52.7786,52.8755,53000.0
2014-12-09 10:45:00,81.81,81.97,81.81,81.95,42800.0,52.8755,52.9789,52.8755,52.966,42800.0
2014-12-09 10:50:00,81.97,82.01,81.77,81.77,56200.0,52.9789,53.0048,52.8497,52.8497,56200.0
2014-12-09 10:55:00,81.78,81.92,81.78,81.85,35000.0,52.8561,52.9466,52.8561,52.9014,35000.0
2014-12-09 11:00:00,81.86,81.92,81.72,81.76,43200.0,52.9078,52.9466,52.8173,52.8432,43200.0
2014-12-09 11:05:00,81.75,81.75,81.62,81.66,16700.0,52.8367,52.8367,52.7527,52.7786,16700.0
2014-12-09 11:10:00,81.64,81.65,81.52,81.55,12800.0,52.7656,52.7721,52.6881,52.7075,12800.0
2014-12-09 11:15:00,81.56,81.63,81.52,81.61,23300.0,52.7139,52.7592,52.6881,52.7462,23300.0
2014-12-09 11:20:00,81.61,81.74,81.61,81.68,20100.0,52.7462,52.8303,52.7462,52.7915,20100.0
2014-12-09 11:25:00,81.69,81.8,81.69,81.74,36100.0,52.798,52.869,52.798,52.8303,36100.0
2014-12-09 11:30:00,81.75,81.76,81.58,81.61,44500.0,52.8367,52.8432,52.7269,52.7462,44500.0
2014-12-09 11:35:00,81.61,81.67,81.57,81.67,39100.0,52.7462,52.785,52.7204,52.785,39100.0
2014-12-09 11:40:00,81.66,81.66,81.51,81.53,17400.0,52.7786,52.7786,52.6816,52.6945,17400.0
2014-12-09 11:45:00,81.51,81.66,81.48,81.66,59800.0,52.6816,52.7786,52.6622,52.7786,59800.0
2014-12-09 11:50:00,81.67,81.67,81.6,81.67,14700.0,52.785,52.785,52.7398,52.785,14700.0
2014-12-09 11:55:00,81.68,81.83,81.68,81.82,14300.0,52.7915,52.8884,52.7915,52.882,14300.0
2014-12-09 12:00:00,81.82,81.85,81.78,81.84,28500.0,52.882,52.9014,52.8561,52.8949,28500.0
2014-12-09 12:05:00,81.84,81.95,81.84,81.92,27200.0,52.8949,52.966,52.8949,52.9466,27200.0
2014-12-09 12:10:00,81.92,81.94,81.84,81.85,22300.0,52.9466,52.9595,52.8949,52.9014,22300.0
2014-12-09 12:15:00,81.84,81.87,81.81,81.84,10200.0,52.8949,52.9143,52.8755,52.8949,10200.0
2014-12-09 12:20:00,81.85,81.85,81.79,81.81,9600.0,52.9014,52.9014,52.8626,52.8755,9600.0
2014-12-09 12:25:00,81.81,81.91,81.77,81.87,11200.0,52.8755,52.9401,52.8497,52.9143,11200.0
2014-12-09 12:30:00,81.85,81.9,81.85,81.87,10300.0,52.9014,52.9337,52.9014,52.9143,10300.0
2014-12-09 12:35:00,81.86,81.95,81.85,81.95,21100.0,52.9078,52.966,52.9014,52.966,21100.0
2014-12-09 12:40:00,81.95,82.07,81.93,82.06,39600.0,52.966,53.0436,52.9531,53.0371,39600.0
2014-12-09 12:45:00,82.07,82.07,81.97,82.03,23500.0,53.0436,53.0436,52.9789,53.0177,23500.0
2014-12-09 12:50:00,82.03,82.08,82.01,82.03,42200.0,53.0177,53.05,53.0048,53.0177,42200.0
2014-12-09 12:55:00,82.03,82.15,82.01,82.14,29600.0,53.0177,53.0953,53.0048,53.0888,29600.0
2014-12-09 13:00:00,82.13,82.14,82.02,82.04,47000.0,53.0823,53.0888,53.0112,53.0242,47000.0
2014-12-09 13:05:00,82.05,82.11,82.03,82.09,55300.0,53.0306,53.0694,53.0177,53.0565,55300.0
2014-12-09 13:10:00,82.09,82.16,82.06,82.12,46800.0,53.0565,53.1017,53.0371,53.0759,46800.0
2014-12-09 13:15:00,82.12,82.18,82.11,82.15,73600.0,53.0759,53.1147,53.0694,53.0953,73600.0
2014-12-09 13:20:00,82.16,82.33,82.15,82.29,39400.0,53.1017,53.2116,53.0953,53.1857,39400.0
2014-12-09 13:25:00,82.3,82.3,82.2,82.23,28000.0,53.1922,53.1922,53.1276,53.147,28000.0
2014-12-09 13:30:00,82.24,82.25,82.12,82.13,11200.0,53.1534,53.1599,53.0759,53.0823,11200.0
2014-12-09 13:35:00,82.14,82.16,82.08,82.16,33600.0,53.0888,53.1017,53.05,53.1017,33600.0
2014-12-09 13:40:00,82.16,82.18,82.12,82.16,11100.0,53.1017,53.1147,53.0759,53.1017,11100.0
2014-12-09 13:45:00,82.16,82.17,82.06,82.06,30200.0,53.1017,53.1082,53.0371,53.0371,30200.0
2014-12-09 13:50:00,82.06,82.07,81.93,81.96,16200.0,53.0371,53.0436,52.9531,52.9725,16200.0
2014-12-09 13:55:00,81.95,81.97,81.89,81.93,14400.0,52.966,52.9789,52.9272,52.9531,14400.0
2014-12-09 14:00:00,81.94,81.99,81.93,81.95,26700.0,52.9595,52.9918,52.9531,52.966,26700.0
2014-12-09 14:05:00,81.95,82.02,81.94,82.02,12300.0,52.966,53.0112,52.9595,53.0112,12300.0
2014-12-09 14:10:00,82.02,82.02,81.92,81.92,27400.0,53.0112,53.0112,52.9466,52.9466,27400.0
2014-12-09 14:15:00,81.93,81.96,81.82,81.83,25500.0,52.9531,52.9725,52.882,52.8884,25500.0
2014-12-09 14:20:00,81.83,81.85,81.77,81.8,56600.0,52.8884,52.9014,52.8497,52.869,56600.0
2014-12-09 14:25:00,81.8,81.83,81.72,81.72,43700.0,52.869,52.8884,52.8173,52.8173,43700.0
2014-12-09 14:30:00,81.72,81.73,81.57,81.58,25900.0,52.8173,52.8238,52.7204,52.7269,25900.0
2014-12-09 14:35:00,81.59,81.64,81.55,81.56,61000.0,52.7333,52.7656,52.7075,52.7139,61000.0
2014-12-09 14:40:00,81.55,81.76,81.51,81.76,142600.0,52.7075,52.8432,52.6816,52.8432,142600.0
2014-12-09 14:45:00,81.76,81.86,81.72,81.86,41600.0,52.8432,52.9078,52.8173,52.9078,41600.0
2014-12-09 14:50:00,81.86,81.89,81.84,81.87,41200.0,52.9078,52.9272,52.8949,52.9143,41200.0
2014-12-09 14:55:00,81.87,81.97,81.87,81.96,19100.0,52.9143,52.9789,52.9143,52.9725,19100.0
2014-12-09 15:00:00,81.97,82.0,81.93,81.94,18100.0,52.9789,52.9983,52.9531,52.9595,18100.0
2014-12-09 15:05:00,81.95,81.97,81.89,81.97,33900.0,52.966,52.9789,52.9272,52.9789,33900.0
2014-12-09 15:10:00,81.96,81.97,81.89,81.93,15900.0,52.9725,52.9789,52.9272,52.9531,15900.0
2014-12-09 15:15:00,81.93,81.94,81.86,81.91,26100.0,52.9531,52.9595,52.9078,52.9401,26100.0
2014-12-09 15:20:00,81.91,81.98,81.9,81.97,37600.0,52.9401,52.9854,52.9337,52.9789,37600.0
2014-12-09 15:25:00,81.96,81.98,81.93,81.93,31200.0,52.9725,52.9854,52.9531,52.9531,31200.0
2014-12-09 15:30:00,81.94,82.0,81.91,81.94,108500.0,52.9595,52.9983,52.9401,52.9595,108500.0
2014-12-09 15:35:00,81.95,82.02,81.94,82.0,46400.0,52.966,53.0112,52.9595,52.9983,46400.0
2014-12-09 15:40:00,82.0,82.13,81.99,82.1,36800.0,52.9983,53.0823,52.9918,53.0629,36800.0
2014-12-09 15:45:00,82.1,82.15,82.04,82.15,48300.0,53.0629,53.0953,53.0242,53.0953,48300.0
2014-12-09 15:50:00,82.14,82.16,82.08,82.12,48300.0,53.0888,53.1017,53.05,53.0759,48300.0
2014-12-09 15:55:00,82.13,82.21,82.12,82.18,153600.0,53.0823,53.134,53.0759,53.1147,153600.0
2014-12-10 09:30:00,82.17,82.31,82.04,82.25,59000.0,53.1082,53.1987,53.0242,53.1599,59000.0
2014-12-10 09:35:00,82.25,82.68,82.12,82.68,75100.0,53.1599,53.4378,53.0759,53.4378,75100.0
2014-12-10 09:40:00,82.67,82.93,82.63,82.8,90700.0,53.4313,53.5994,53.4055,53.5154,90700.0
2014-12-10 09:45:00,82.81,82.87,82.73,82.87,44900.0,53.5218,53.5606,53.4701,53.5606,44900.0
2014-12-10 09:50:00,82.87,83.05,82.81,83.01,61500.0,53.5606,53.6769,53.5218,53.6511,61500.0
2014-12-10 09:55:00,83.0,83.17,82.99,83.13,50500.0,53.6446,53.7545,53.6382,53.7287,50500.0
2014-12-10 10:00:00,83.14,83.15,82.93,82.95,37000.0,53.7351,53.7416,53.5994,53.6123,37000.0
2014-12-10 10:05:00,82.95,83.0,82.91,82.99,44800.0,53.6123,53.6446,53.5865,53.6382,44800.0
2014-12-10 10:10:00,82.99,83.06,82.93,83.04,60100.0,53.6382,53.6834,53.5994,53.6705,60100.0
2014-12-10 10:15:00,83.05,83.07,82.82,82.82,24100.0,53.6769,53.6899,53.5283,53.5283,24100.0
2014-12-10 10:20:00,82.81,82.96,82.81,82.96,12500.0,53.5218,53.6188,53.5218,53.6188,12500.0
2014-12-10 10:25:00,82.95,82.99,82.9,82.9,20200.0,53.6123,53.6382,53.58,53.58,20200.0
2014-12-10 10:30:00,82.89,82.91,82.81,82.81,16500.0,53.5735,53.5865,53.5218,53.5218,16500.0
2014-12-10 10:35:00,82.81,82.82,82.76,82.82,15300.0,53.5218,53.5283,53.4895,53.5283,15300.0
2014-12-10 10:40:00,82.82,82.87,82.79,82.87,20900.0,53.5283,53.5606,53.5089,53.5606,20900.0
2014-12-10 10:45:00,82.88,82.88,82.72,82.73,21800.0,53.5671,53.5671,53.4637,53.4701,21800.0
2014-12-10 10:50:00,82.73,82.74,82.58,82.63,88200.0,53.4701,53.4766,53.3732,53.4055,88200.0
2014-12-10 10:55:00,82.61,82.61,82.53,82.6,32100.0,53.3926,53.3926,53.3409,53.3861,32100.0
2014-12-10 11:00:00,82.6,82.66,82.6,82.63,13400.0,53.3861,53.4249,53.3861,53.4055,13400.0
2014-12-10 11:05:00,82.62,82.62,82.55,82.58,52100.0,53.399,53.399,53.3538,53.3732,52100.0
2014-12-10 11:10:00,82.58,82.63,82.56,82.59,40900.0,53.3732,53.4055,53.3603,53.3796,40900.0
2014-12-10 11:15:00,82.6,82.6,82.45,82.47,27400.0,53.3861,53.3861,53.2892,53.3021,27400.0
2014-12-10 11:20:00,82.46,82.47,82.4,82.41,25700.0,53.2956,53.3021,53.2568,53.2633,25700.0
2014-12-10 11:25:00,82.41,82.43,82.31,82.33,35900.0,53.2633,53.2762,53.1987,53.2116,35900.0
2014-12-10 11:30:00,82.33,82.44,82.28,82.4,33600.0,53.2116,53.2827,53.1793,53.2568,33600.0
2014-12-10 11:35:00,82.42,82.42,82.28,82.3,22800.0,53.2698,53.2698,53.1793,53.1922,22800.0
2014-12-10 11:40:00,82.3,82.34,82.3,82.31,7000.0,53.1922,53.2181,53.1922,53.1987,7000.0
2014-12-10 11:45:00,82.3,82.44,82.3,82.4,28300.0,53.1922,53.2827,53.1922,53.2568,28300.0
2014-12-10 11:50:00,82.42,82.61,82.41,82.61,22900.0,53.2698,53.3926,53.2633,53.3926,22900.0
2014-12-10 11:55:00,82.6,82.76,82.6,82.73,61000.0,53.3861,53.4895,53.3861,53.4701,61000.0
2014-12-10 12:00:00,82.73,82.75,82.65,82.71,71800.0,53.4701,53.4831,53.4184,53.4572,71800.0
2014-12-10 12:05:00,82.71,82.82,82.6,82.6,120900.0,53.4572,53.5283,53.3861,53.3861,120900.0
2014-12-10 12:10:00,82.6,82.61,82.49,82.54,41000.0,53.3861,53.3926,53.315,53.3473,41000.0
2014-12-10 12:15:00,82.54,82.55,82.5,82.52,9800.0,53.3473,53.3538,53.3215,53.3344,9800.0
2014-12-10 12:20:00,82.51,82.56,82.5,82.55,16700.0,53.3279,53.3603,53.3215,53.3538,16700.0
2014-12-10 12:25:00,82.55,82.62,82.55,82.58,10900.0,53.3538,53.399,53.3538,53.3732,10900.0
2014-12-10 12:30:00,82.57,82.61,82.52,82.6,12000.0,53.3667,53.3926,53.3344,53.3861,12000.0
2014-12-10 12:35:00,82.6,82.6,82.51,82.53,29500.0,53.3861,53.3861,53.3279,53.3409,29500.0
2014-12-10 12:40:00,82.52,82.63,82.52,82.62,69800.0,53.3344,53.4055,53.3344,53.399,69800.0
2014-12-10 12:45:00,82.62,82.7,82.61,82.66,21700.0,53.399,53.4507,53.3926,53.4249,21700.0
2014-12-10 12:50:00,82.66,82.66,82.61,82.65,29600.0,53.4249,53.4249,53.3926,53.4184,29600.0
2014-12-10 12:55:00,82.65,82.65,82.53,82.57,49700.0,53.4184,53.4184,53.3409,53.3667,49700.0
2014-12-10 13:00:00,82.57,82.61,82.54,82.59,24800.0,53.3667,53.3926,53.3473,53.3796,24800.0
2014-12-10 13:05:00,82.57,82.63,82.55,82.61,14800.0,53.3667,53.4055,53.3538,53.3926,14800.0
2014-12-10 13:10:00,82.61,82.77,82.6,82.73,35800.0,53.3926,53.496,53.3861,53.4701,35800.0
2014-12-10 13:15:00,82.73,82.75,82.71,82.73,10500.0,53.4701,53.4831,53.4572,53.4701,10500.0
2014-12-10 13:20:00,82.72,82.72,82.67,82.68,14300.0,53.4637,53.4637,53.4313,53.4378,14300.0
2014-12-10 13:25:00,82.67,82.68,82.64,82.68,9700.0,53.4313,53.4378,53.412,53.4378,9700.0
2014-12-10 13:30:00,82.69,82.71,82.61,82.63,34100.0,53.4443,53.4572,53.3926,53.4055,34100.0
2014-12-10 13:35:00,82.64,82.65,82.61,82.62,10300.0,53.412,53.4184,53.3926,53.399,10300.0
2014-12-10 13:40:00,82.62,82.67,82.61,82.66,14900.0,53.399,53.4313,53.3926,53.4249,14900.0
2014-12-10 13:45:00,82.66,82.66,82.48,82.48,57800.0,53.4249,53.4249,53.3085,53.3085,57800.0
2014-12-10 13:50:00,82.48,82.5,82.48,82.49,47000.0,53.3085,53.3215,53.3085,53.315,47000.0
2014-12-10 13:55:00,82.48,82.5,82.45,82.46,21700.0,53.3085,53.3215,53.2892,53.2956,21700.0
2014-12-10 14:00:00,82.45,82.62,82.43,82.62,27700.0,53.2892,53.399,53.2762,53.399,27700.0
2014-12-10 14:05:00,82.6,82.61,82.57,82.58,16700.0,53.3861,53.3926,53.3667,53.3732,16700.0
2014-12-10 14:10:00,82.57,82.57,82.48,82.49,24600.0,53.3667,53.3667,53.3085,53.315,24600.0
2014-12-10 14:15:00,82.49,82.51,82.48,82.5,12900.0,53.315,53.3279,53.3085,53.3215,12900.0
2014-12-10 14:20:00,82.5,82.5,82.31,82.32,57600.0,53.3215,53.3215,53.1987,53.2051,57600.0
2014-12-10 14:25:00,82.32,82.39,82.32,82.38,14700.0,53.2051,53.2504,53.2051,53.2439,14700.0
2014-12-10 14:30:00,82.38,82.38,82.27,82.29,77700.0,53.2439,53.2439,53.1728,53.1857,77700.0
2014-12-10 14:35:00,82.29,82.34,82.28,82.29,37000.0,53.1857,53.2181,53.1793,53.1857,37000.0
2014-12-10 14:40:00,82.3,82.36,82.28,82.36,27700.0,53.1922,53.231,53.1793,53.231,27700.0
2014-12-10 14:45:00,82.36,82.37,82.32,82.34,45600.0,53.231,53.2375,53.2051,53.2181,45600.0
2014-12-10 14:50:00,82.35,82.36,82.31,82.34,47700.0,53.2245,53.231,53.1987,53.2181,47700.0
2014-12-10 14:55:00,82.34,82.36,82.31,82.31,75600.0,53.2181,53.231,53.1987,53.1987,75600.0
2014-12-10 15:00:00,82.3,82.36,82.3,82.34,65600.0,53.1922,53.231,53.1922,53.2181,65600.0
2014-12-10 15:05:00,82.34,82.53,82.33,82.49,51800.0,53.2181,53.3409,53.2116,53.315,51800.0
2014-12-10 15:10:00,82.48,82.52,82.43,82.51,36900.0,53.3085,53.3344,53.2762,53.3279,36900.0
2014-12-10 15:15:00,82.51,82.6,82.49,82.58,26600.0,53.3279,53.3861,53.315,53.3732,26600.0
2014-12-10 15:20:00,82.57,82.6,82.52,82.53,32400.0,53.3667,53.3861,53.3344,53.3409,32400.0
2014-12-10 15:25:00,82.53,82.53,82.44,82.49,37300.0,53.3409,53.3409,53.2827,53.315,37300.0
2014-12-10 15:30:00,82.49,82.6,82.45,82.57,38200.0,53.315,53.3861,53.2892,53.3667,38200.0
2014-12-10 15:35:00,82.57,82.58,82.44,82.45,40700.0,53.3667,53.3732,53.2827,53.2892,40700.0
2014-12-10 15:40:00,82.45,82.49,82.33,82.35,59100.0,53.2892,53.315,53.2116,53.2245,59100.0
2014-12-10 15:45:00,82.35,82.35,82.25,82.26,96700.0,53.2245,53.2245,53.1599,53.1664,96700.0
2014-12-10 15:50:00,82.27,82.32,82.15,82.29,72100.0,53.1728,53.2051,53.0953,53.1857,72100.0
2014-12-10 15:55:00,82.27,82.34,82.12,82.25,236000.0,53.1728,53.2181,53.0759,53.1599,236000.0
2014-12-11 09:30:00,82.58,83.1,82.56,83.05,92400.0,53.3732,53.7093,53.3603,53.6769,92400.0
2014-12-11 09:35:00,83.06,83.09,82.66,82.76,50900.0,53.6834,53.7028,53.4249,53.4895,50900.0
2014-12-11 09:40:00,82.76,82.91,82.69,82.86,37300.0,53.4895,53.5865,53.4443,53.5541,37300.0
2014-12-11 09:45:00,82.82,82.9,82.75,82.84,22600.0,53.5283,53.58,53.4831,53.5412,22600.0
2014-12-11 09:50:00,82.84,82.94,82.79,82.84,135700.0,53.5412,53.6059,53.5089,53.5412,135700.0
2014-12-11 09:55:00,82.84,82.88,82.73,82.74,55100.0,53.5412,53.5671,53.4701,53.4766,55100.0
2014-12-11 10:00:00,82.79,82.87,82.75,82.83,15900.0,53.5089,53.5606,53.4831,53.5348,15900.0
2014-12-11 10:05:00,82.84,82.9,82.79,82.88,31700.0,53.5412,53.58,53.5089,53.5671,31700.0
2014-12-11 10:10:00,82.86,82.9,82.79,82.82,42700.0,53.5541,53.58,53.5089,53.5283,42700.0
2014-12-11 10:15:00,82.83,82.98,82.8,82.98,48700.0,53.5348,53.6317,53.5154,53.6317,48700.0
2014-12-11 10:20:00,82.98,83.06,82.93,83.03,34700.0,53.6317,53.6834,53.5994,53.664,34700.0
2014-12-11 10:25:00,83.04,83.08,82.99,83.01,23200.0,53.6705,53.6963,53.6382,53.6511,23200.0
2014-12-11 10:30:00,83.01,83.11,82.98,83.11,56100.0,53.6511,53.7157,53.6317,53.7157,56100.0
2014-12-11 10:35:00,83.1,83.13,83.06,83.1,24900.0,53.7093,53.7287,53.6834,53.7093,24900.0
2014-12-11 10:40:00,83.1,83.23,83.08,83.17,34300.0,53.7093,53.7933,53.6963,53.7545,34300.0
2014-12-11 10:45:00,83.15,83.2,83.02,83.07,22700.0,53.7416,53.7739,53.6576,53.6899,22700.0
2014-12-11 10:50:00,83.07,83.08,82.97,83.04,21300.0,53.6899,53.6963,53.6252,53.6705,21300.0
2014-12-11 10:55:00,83.06,83.1,83.02,83.09,10700.0,53.6834,53.7093,53.6576,53.7028,10700.0
2014-12-11 11:00:00,83.09,83.1,82.99,82.99,25900.0,53.7028,53.7093,53.6382,53.6382,25900.0
2014-12-11 11:05:00,83.0,83.0,82.88,83.0,26900.0,53.6446,53.6446,53.5671,53.6446,26900.0
2014-12-11 11:10:00,82.99,83.13,82.99,83.12,29800.0,53.6382,53.7287,53.6382,53.7222,29800.0
2014-12-11 11:15:00,83.12,83.23,83.12,83.15,25100.0,53.7222,53.7933,53.7222,53.7416,25100.0
2014-12-11 11:20:00,83.15,83.2,83.13,83.2,35400.0,53.7416,53.7739,53.7287,53.7739,35400.0
2014-12-11 11:25:00,83.21,83.3,83.17,83.28,50900.0,53.7804,53.8385,53.7545,53.8256,50900.0
2014-12-11 11:30:00,83.28,83.3,83.22,83.26,34300.0,53.8256,53.8385,53.7868,53.8127,34300.0
2014-12-11 11:35:00,83.26,83.28,83.21,83.24,31800.0,53.8127,53.8256,53.7804,53.7998,31800.0
2014-12-11 11:40:00,83.23,83.34,83.23,83.3,36600.0,53.7933,53.8644,53.7933,53.8385,36600.0
2014-12-11 11:45:00,83.3,83.37,83.29,83.36,22000.0,53.8385,53.8838,53.8321,53.8773,22000.0
2014-12-11 11:50:00,83.36,83.41,83.34,83.37,51000.0,53.8773,53.9096,53.8644,53.8838,51000.0
2014-12-11 11:55:00,83.36,83.5,83.33,83.45,34800.0,53.8773,53.9678,53.8579,53.9355,34800.0
2014-12-11 12:00:00,83.46,83.49,83.42,83.48,21300.0,53.9419,53.9613,53.9161,53.9549,21300.0
2014-12-11 12:05:00,83.48,83.49,83.44,83.47,25900.0,53.9549,53.9613,53.929,53.9484,25900.0
2014-12-11 12:10:00,83.46,83.47,83.26,83.27,28000.0,53.9419,53.9484,53.8127,53.8191,28000.0
2014-12-11 12:15:00,83.27,83.35,83.25,83.33,10300.0,53.8191,53.8708,53.8062,53.8579,10300.0
2014-12-11 12:20:00,83.34,83.38,83.29,83.3,8400.0,53.8644,53.8902,53.8321,53.8385,8400.0
2014-12-11 12:25:00,83.29,83.3,83.23,83.26,13100.0,53.8321,53.8385,53.7933,53.8127,13100.0
2014-12-11 12:30:00,83.27,83.33,83.24,83.3,13000.0,53.8191,53.8579,53.7998,53.8385,13000.0
2014-12-11 12:35:00,83.32,83.33,83.25,83.31,12600.0,53.8515,53.8579,53.8062,53.845,12600.0
2014-12-11 12:40:00,83.3,83.42,83.3,83.41,13000.0,53.8385,53.9161,53.8385,53.9096,13000.0
2014-12-11 12:45:00,83.41,83.46,83.38,83.42,19000.0,53.9096,53.9419,53.8902,53.9161,19000.0
2014-12-11 12:50:00,83.42,83.5,83.4,83.48,15300.0,53.9161,53.9678,53.9032,53.9549,15300.0
2014-12-11 12:55:00,83.48,83.51,83.41,83.41,16400.0,53.9549,53.9743,53.9096,53.9096,16400.0
2014-12-11 13:00:00,83.4,83.41,83.34,83.35,10700.0,53.9032,53.9096,53.8644,53.8708,10700.0
2014-12-11 13:05:00,83.36,83.39,83.29,83.3,6600.0,53.8773,53.8967,53.8321,53.8385,6600.0
2014-12-11 13:10:00,83.29,83.29,83.21,83.25,11400.0,53.8321,53.8321,53.7804,53.8062,11400.0
2014-12-11 13:15:00,83.23,83.28,83.23,83.25,14700.0,53.7933,53.8256,53.7933,53.8062,14700.0
2014-12-11 13:20:00,83.27,83.34,83.25,83.27,11000.0,53.8191,53.8644,53.8062,53.8191,11000.0
2014-12-11 13:25:00,83.26,83.26,83.2,83.23,20800.0,53.8127,53.8127,53.7739,53.7933,20800.0
2014-12-11 13:30:00,83.22,83.25,83.17,83.21,49300.0,53.7868,53.8062,53.7545,53.7804,49300.0
2014-12-11 13:35:00,83.2,83.21,83.15,83.18,10300.0,53.7739,53.7804,53.7416,53.761,10300.0
2014-12-11 13:40:00,83.18,83.23,83.18,83.22,10100.0,53.761,53.7933,53.761,53.7868,10100.0
2014-12-11 13:45:00,83.21,83.22,83.19,83.22,9400.0,53.7804,53.7868,53.7674,53.7868,9400.0
2014-12-11 13:50:00,83.21,83.33,83.21,83.32,34500.0,53.7804,53.8579,53.7804,53.8515,34500.0
2014-12-11 13:55:00,83.32,83.36,83.18,83.18,22400.0,53.8515,53.8773,53.761,53.761,22400.0
2014-12-11 14:00:00,83.18,83.2,83.13,83.17,20400.0,53.761,53.7739,53.7287,53.7545,20400.0
2014-12-11 14:05:00,83.17,83.17,83.11,83.13,16700.0,53.7545,53.7545,53.7157,53.7287,16700.0
2014-12-11 14:10:00,83.12,83.13,83.08,83.09,14400.0,53.7222,53.7287,53.6963,53.7028,14400.0
2014-12-11 14:15:00,83.09,83.09,82.96,82.99,26500.0,53.7028,53.7028,53.6188,53.6382,26500.0
2014-12-11 14:20:00,82.98,83.0,82.95,83.0,13500.0,53.6317,53.6446,53.6123,53.6446,13500.0
2014-12-11 14:25:00,83.0,83.0,82.89,82.9,23500.0,53.6446,53.6446,53.5735,53.58,23500.0
2014-12-11 14:30:00,82.9,82.91,82.85,82.9,28900.0,53.58,53.5865,53.5477,53.58,28900.0
2014-12-11 14:35:00,82.9,83.0,82.88,83.0,27300.0,53.58,53.6446,53.5671,53.6446,27300.0
2014-12-11 14:40:00,83.0,83.06,83.0,83.04,31500.0,53.6446,53.6834,53.6446,53.6705,31500.0
2014-12-11 14:45:00,83.02,83.02,82.85,82.88,20700.0,53.6576,53.6576,53.5477,53.5671,20700.0
2014-12-11 14:50:00,82.87,82.88,82.81,82.81,16900.0,53.5606,53.5671,53.5218,53.5218,16900.0
2014-12-11 14:55:00,82.82,82.86,82.74,82.77,45400.0,53.5283,53.5541,53.4766,53.496,45400.0
2014-12-11 15:00:00,82.75,82.85,82.74,82.84,38300.0,53.4831,53.5477,53.4766,53.5412,38300.0
2014-12-11 15:05:00,82.83,82.88,82.83,82.83,13200.0,53.5348,53.5671,53.5348,53.5348,13200.0
2014-12-11 15:10:00,82.83,82.89,82.81,82.88,26400.0,53.5348,53.5735,53.5218,53.5671,26400.0
2014-12-11 15:15:00,82.88,83.08,82.88,83.04,32300.0,53.5671,53.6963,53.5671,53.6705,32300.0
2014-12-11 15:20:00,83.04,83.1,83.03,83.08,11800.0,53.6705,53.7093,53.664,53.6963,11800.0
2014-12-11 15:25:00,83.08,83.11,83.03,83.1,23000.0,53.6963,53.7157,53.664,53.7093,23000.0
2014-12-11 15:30:00,83.11,83.15,82.99,83.01,35900.0,53.7157,53.7416,53.6382,53.6511,35900.0
2014-12-11 15:35:00,83.01,83.02,82.93,82.98,27800.0,53.6511,53.6576,53.5994,53.6317,27800.0
2014-12-11 15:40:00,82.99,83.05,82.95,82.95,50500.0,53.6382,53.6769,53.6123,53.6123,50500.0
2014-12-11 15:45:00,82.95,82.96,82.86,82.89,52000.0,53.6123,53.6188,53.5541,53.5735,52000.0
2014-12-11 15:50:00,82.87,82.89,82.72,82.78,87400.0,53.5606,53.5735,53.4637,53.5024,87400.0
2014-12-11 15:55:00,82.77,82.93,82.77,82.88,157900.0,53.496,53.5994,53.496,53.5671,157900.0
2014-12-12 09:30:00,82.52,83.09,82.36,83.02,76700.0,53.3344,53.7028,53.231,53.6576,76700.0
2014-12-12 09:35:00,83.03,83.24,82.78,82.83,21200.0,53.664,53.7998,53.5024,53.5348,21200.0
2014-12-12 09:40:00,82.87,83.0,82.82,82.86,23700.0,53.5606,53.6446,53.5283,53.5541,23700.0
2014-12-12 09:45:00,82.88,83.07,82.88,83.01,30200.0,53.5671,53.6899,53.5671,53.6511,30200.0
2014-12-12 09:50:00,83.04,83.29,83.04,83.25,11100.0,53.6705,53.8321,53.6705,53.8062,11100.0
2014-12-12 09:55:00,83.22,83.39,83.17,83.38,24500.0,53.7868,53.8967,53.7545,53.8902,24500.0
2014-12-12 10:00:00,83.4,83.49,83.3,83.31,20800.0,53.9032,53.9613,53.8385,53.845,20800.0
2014-12-12 10:05:00,83.3,83.33,83.19,83.29,25200.0,53.8385,53.8579,53.7674,53.8321,25200.0
2014-12-12 10:10:00,83.29,83.3,82.98,83.01,25600.0,53.8321,53.8385,53.6317,53.6511,25600.0
2014-12-12 10:15:00,83.01,83.01,82.79,82.84,19400.0,53.6511,53.6511,53.5089,53.5412,19400.0
2014-12-12 10:20:00,82.83,82.87,82.62,82.65,34300.0,53.5348,53.5606,53.399,53.4184,34300.0
2014-12-12 10:25:00,82.64,82.72,82.58,82.7,12600.0,53.412,53.4637,53.3732,53.4507,12600.0
2014-12-12 10:30:00,82.69,83.02,82.68,83.01,30200.0,53.4443,53.6576,53.4378,53.6511,30200.0
2014-12-12 10:35:00,82.99,83.0,82.9,82.91,24300.0,53.6382,53.6446,53.58,53.5865,24300.0
2014-12-12 10:40:00,82.9,82.9,82.74,82.78,18100.0,53.58,53.58,53.4766,53.5024,18100.0
2014-12-12 10:45:00,82.77,82.87,82.75,82.84,28600.0,53.496,53.5606,53.4831,53.5412,28600.0
2014-12-12 10:50:00,82.84,82.87,82.8,82.86,27200.0,53.5412,53.5606,53.5154,53.5541,27200.0
2014-12-12 10:55:00,82.85,82.87,82.78,82.81,27400.0,53.5477,53.5606,53.5024,53.5218,27400.0
2014-12-12 11:00:00,82.81,82.93,82.79,82.88,70300.0,53.5218,53.5994,53.5089,53.5671,70300.0
2014-12-12 11:05:00,82.89,82.96,82.85,82.95,58700.0,53.5735,53.6188,53.5477,53.6123,58700.0
2014-12-12 11:10:00,82.94,83.0,82.89,82.99,44600.0,53.6059,53.6446,53.5735,53.6382,44600.0
2014-12-12 11:15:00,82.98,82.99,82.85,82.96,78200.0,53.6317,53.6382,53.5477,53.6188,78200.0
2014-12-12 11:20:00,82.97,83.01,82.87,82.9,43000.0,53.6252,53.6511,53.5606,53.58,43000.0
2014-12-12 11:25:00,82.9,82.93,82.77,82.77,68600.0,53.58,53.5994,53.496,53.496,68600.0
2014-12-12 11:30:00,82.79,82.82,82.71,82.78,33600.0,53.5089,53.5283,53.4572,53.5024,33600.0
2014-12-12 11:35:00,82.78,82.79,82.64,82.72,52500.0,53.5024,53.5089,53.412,53.4637,52500.0
2014-12-12 11:40:00,82.73,82.8,82.71,82.75,34700.0,53.4701,53.5154,53.4572,53.4831,34700.0
2014-12-12 11:45:00,82.75,82.8,82.74,82.76,35000.0,53.4831,53.5154,53.4766,53.4895,35000.0
2014-12-12 11:50:00,82.77,82.97,82.77,82.9,34900.0,53.496,53.6252,53.496,53.58,34900.0
2014-12-12 11:55:00,82.9,82.98,82.85,82.93,63800.0,53.58,53.6317,53.5477,53.5994,63800.0
2014-12-12 12:00:00,82.92,82.92,82.87,82.91,24300.0,53.5929,53.5929,53.5606,53.5865,24300.0
2014-12-12 12:05:00,82.9,83.0,82.89,82.94,34500.0,53.58,53.6446,53.5735,53.6059,34500.0
2014-12-12 12:10:00,82.93,82.99,82.92,82.94,13800.0,53.5994,53.6382,53.5929,53.6059,13800.0
2014-12-12 12:15:00,82.93,83.01,82.92,82.99,19300.0,53.5994,53.6511,53.5929,53.6382,19300.0
2014-12-12 12:20:00,82.98,83.11,82.97,83.07,22600.0,53.6317,53.7157,53.6252,53.6899,22600.0
2014-12-12 12:25:00,83.08,83.2,83.08,83.2,11900.0,53.6963,53.7739,53.6963,53.7739,11900.0
2014-12-12 12:30:00,83.2,83.22,83.09,83.11,14000.0,53.7739,53.7868,53.7028,53.7157,14000.0
2014-12-12 12:35:00,83.1,83.14,83.09,83.11,28200.0,53.7093,53.7351,53.7028,53.7157,28200.0
2014-12-12 12:40:00,83.12,83.13,83.09,83.11,22200.0,53.7222,53.7287,53.7028,53.7157,22200.0
2014-12-12 12:45:00,83.11,83.23,83.09,83.22,29500.0,53.7157,53.7933,53.7028,53.7868,29500.0
2014-12-12 12:50:00,83.22,83.22,83.11,83.12,11000.0,53.7868,53.7868,53.7157,53.7222,11000.0
2014-12-12 12:55:00,83.12,83.22,83.11,83.21,32000.0,53.7222,53.7868,53.7157,53.7804,32000.0
2014-12-12 13:00:00,83.22,83.22,83.13,83.21,29900.0,53.7868,53.7868,53.7287,53.7804,29900.0
2014-12-12 13:05:00,83.2,83.33,83.2,83.31,13500.0,53.7739,53.8579,53.7739,53.845,13500.0
2014-12-12 13:10:00,83.3,83.3,83.21,83.27,12600.0,53.8385,53.8385,53.7804,53.8191,12600.0
2014-12-12 13:15:00,83.29,83.46,83.29,83.45,23600.0,53.8321,53.9419,53.8321,53.9355,23600.0
2014-12-12 13:20:00,83.43,83.51,83.41,83.49,23100.0,53.9226,53.9743,53.9096,53.9613,23100.0
2014-12-12 13:25:00,83.5,83.52,83.4,83.43,11100.0,53.9678,53.9807,53.9032,53.9226,11100.0
2014-12-12 13:30:00,83.43,83.45,83.37,83.38,10400.0,53.9226,53.9355,53.8838,53.8902,10400.0
2014-12-12 13:35:00,83.38,83.38,83.34,83.36,9000.0,53.8902,53.8902,53.8644,53.8773,9000.0
2014-12-12 13:40:00,83.36,83.37,83.27,83.29,17700.0,53.8773,53.8838,53.8191,53.8321,17700.0
2014-12-12 13:45:00,83.29,83.35,83.24,83.33,10900.0,53.8321,53.8708,53.7998,53.8579,10900.0
2014-12-12 13:50:00,83.35,83.42,83.32,83.41,7700.0,53.8708,53.9161,53.8515,53.9096,7700.0
2014-12-12 13:55:00,83.41,83.41,83.35,83.37,10300.0,53.9096,53.9096,53.8708,53.8838,10300.0
2014-12-12 14:00:00,83.37,83.37,83.26,83.29,10900.0,53.8838,53.8838,53.8127,53.8321,10900.0
2014-12-12 14:05:00,83.29,83.35,83.27,83.27,7800.0,53.8321,53.8708,53.8191,53.8191,7800.0
2014-12-12 14:10:00,83.25,83.25,83.2,83.21,79000.0,53.8062,53.8062,53.7739,53.7804,79000.0
2014-12-12 14:15:00,83.21,83.22,83.15,83.2,30000.0,53.7804,53.7868,53.7416,53.7739,30000.0
2014-12-12 14:20:00,83.19,83.21,83.12,83.15,30200.0,53.7674,53.7804,53.7222,53.7416,30200.0
2014-12-12 14:25:00,83.15,83.18,83.13,83.14,13900.0,53.7416,53.761,53.7287,53.7351,13900.0
2014-12-12 14:30:00,83.14,83.26,83.12,83.26,21700.0,53.7351,53.8127,53.7222,53.8127,21700.0
2014-12-12 14:35:00,83.26,83.31,83.21,83.29,24600.0,53.8127,53.845,53.7804,53.8321,24600.0
2014-12-12 14:40:00,83.3,83.3,83.25,83.28,5400.0,53.8385,53.8385,53.8062,53.8256,5400.0
2014-12-12 14:45:00,83.25,83.3,83.25,83.28,12500.0,53.8062,53.8385,53.8062,53.8256,12500.0
2014-12-12 14:50:00,83.28,83.32,83.25,83.31,15100.0,53.8256,53.8515,53.8062,53.845,15100.0
2014-12-12 14:55:00,83.31,83.37,83.3,83.36,9600.0,53.845,53.8838,53.8385,53.8773,9600.0
2014-12-12 15:00:00,83.37,83.45,83.35,83.4,20200.0,53.8838,53.9355,53.8708,53.9032,20200.0
2014-12-12 15:05:00,83.4,83.42,83.3,83.32,13300.0,53.9032,53.9161,53.8385,53.8515,13300.0
2014-12-12 15:10:00,83.31,83.32,83.23,83.23,17600.0,53.845,53.8515,53.7933,53.7933,17600.0
2014-12-12 15:15:00,83.22,83.26,83.2,83.24,26200.0,53.7868,53.8127,53.7739,53.7998,26200.0
2014-12-12 15:20:00,83.23,83.28,83.2,83.24,30400.0,53.7933,53.8256,53.7739,53.7998,30400.0
2014-12-12 15:25:00,83.24,83.26,83.18,83.25,37000.0,53.7998,53.8127,53.761,53.8062,37000.0
2014-12-12 15:30:00,83.24,83.24,83.16,83.17,91000.0,53.7998,53.7998,53.748,53.7545,91000.0
2014-12-12 15:35:00,83.17,83.21,83.12,83.14,97000.0,53.7545,53.7804,53.7222,53.7351,97000.0
2014-12-12 15:40:00,83.14,83.16,83.11,83.13,103300.0,53.7351,53.748,53.7157,53.7287,103300.0
2014-12-12 15:45:00,83.12,83.13,82.98,83.02,126700.0,53.7222,53.7287,53.6317,53.6576,126700.0
2014-12-12 15:50:00,83.02,83.02,82.87,82.89,104900.0,53.6576,53.6576,53.5606,53.5735,104900.0
2014-12-12 15:55:00,82.89,82.9,82.68,82.72,182600.0,53.5735,53.58,53.4378,53.4637,182600.0
2014-12-15 09:30:00,82.69,82.8,82.28,82.28,92600.0,53.4443,53.5154,53.1793,53.1793,92600.0
2014-12-15 09:35:00,82.37,82.74,82.36,82.41,63700.0,53.2375,53.4766,53.231,53.2633,63700.0
2014-12-15 09:40:00,82.41,82.6,82.41,82.52,24800.0,53.2633,53.3861,53.2633,53.3344,24800.0
2014-12-15 09:45:00,82.53,82.71,82.44,82.71,32000.0,53.3409,53.4572,53.2827,53.4572,32000.0
2014-12-15 09:50:00,82.67,82.78,82.66,82.71,22600.0,53.4313,53.5024,53.4249,53.4572,22600.0
2014-12-15 09:55:00,82.72,82.87,82.66,82.85,23000.0,53.4637,53.5606,53.4249,53.5477,23000.0
2014-12-15 10:00:00,82.84,82.91,82.63,82.63,49800.0,53.5412,53.5865,53.4055,53.4055,49800.0
2014-12-15 10:05:00,82.64,82.73,82.52,82.52,57900.0,53.412,53.4701,53.3344,53.3344,57900.0
2014-12-15 10:10:00,82.54,82.65,82.5,82.65,43300.0,53.3473,53.4184,53.3215,53.4184,43300.0
2014-12-15 10:15:00,82.64,82.75,82.64,82.66,31800.0,53.412,53.4831,53.412,53.4249,31800.0
2014-12-15 10:20:00,82.64,82.65,82.45,82.47,25800.0,53.412,53.4184,53.2892,53.3021,25800.0
2014-12-15 10:25:00,82.47,82.51,82.45,82.49,24800.0,53.3021,53.3279,53.2892,53.315,24800.0
2014-12-15 10:30:00,82.5,82.51,82.43,82.43,23700.0,53.3215,53.3279,53.2762,53.2762,23700.0
2014-12-15 10:35:00,82.42,82.43,82.36,82.41,37300.0,53.2698,53.2762,53.231,53.2633,37300.0
2014-12-15 10:40:00,82.4,82.43,82.25,82.25,25100.0,53.2568,53.2762,53.1599,53.1599,25100.0
2014-12-15 10:45:00,82.24,82.31,82.22,82.29,30500.0,53.1534,53.1987,53.1405,53.1857,30500.0
2014-12-15 10:50:00,82.32,82.46,82.31,82.45,21800.0,53.2051,53.2956,53.1987,53.2892,21800.0
2014-12-15 10:55:00,82.46,82.47,82.25,82.25,18700.0,53.2956,53.3021,53.1599,53.1599,18700.0
2014-12-15 11:00:00,82.27,82.28,82.04,82.07,26400.0,53.1728,53.1793,53.0242,53.0436,26400.0
2014-12-15 11:05:00,82.04,82.08,81.94,82.08,19700.0,53.0242,53.05,52.9595,53.05,19700.0
2014-12-15 11:10:00,82.06,82.15,81.93,81.93,13100.0,53.0371,53.0953,52.9531,52.9531,13100.0
2014-12-15 11:15:00,81.93,81.94,81.82,81.83,21500.0,52.9531,52.9595,52.882,52.8884,21500.0
2014-12-15 11:20:00,81.83,81.85,81.56,81.62,35500.0,52.8884,52.9014,52.7139,52.7527,35500.0
2014-12-15 11:25:00,81.63,81.65,81.37,81.37,43500.0,52.7592,52.7721,52.5911,52.5911,43500.0
2014-12-15 11:30:00,81.37,81.58,81.36,81.44,21700.0,52.5911,52.7269,52.5847,52.6364,21700.0
2014-12-15 11:35:00,81.46,81.47,81.31,81.31,49500.0,52.6493,52.6558,52.5524,52.5524,49500.0
2014-12-15 11:40:00,81.31,81.32,81.17,81.17,52100.0,52.5524,52.5588,52.4619,52.4619,52100.0
2014-12-15 11:45:00,81.17,81.43,81.16,81.37,94100.0,52.4619,52.6299,52.4554,52.5911,94100.0
2014-12-15 11:50:00,81.35,81.38,81.25,81.25,65000.0,52.5782,52.5976,52.5136,52.5136,65000.0
2014-12-15 11:55:00,81.25,81.34,81.2,81.32,21400.0,52.5136,52.5717,52.4813,52.5588,21400.0
2014-12-15 12:00:00,81.32,81.52,81.32,81.47,19000.0,52.5588,52.6881,52.5588,52.6558,19000.0
2014-12-15 12:05:00,81.49,81.65,81.43,81.44,56000.0,52.6687,52.7721,52.6299,52.6364,56000.0
2014-12-15 12:10:00,81.44,81.54,81.39,81.43,87900.0,52.6364,52.701,52.6041,52.6299,87900.0
2014-12-15 12:15:00,81.42,81.51,81.33,81.34,71900.0,52.6234,52.6816,52.5653,52.5717,71900.0
2014-12-15 12:20:00,81.34,81.37,81.21,81.29,43700.0,52.5717,52.5911,52.4877,52.5394,43700.0
2014-12-15 12:25:00,81.3,81.5,81.3,81.44,20700.0,52.5459,52.6752,52.5459,52.6364,20700.0
2014-12-15 12:30:00,81.47,81.49,81.29,81.32,12700.0,52.6558,52.6687,52.5394,52.5588,12700.0
2014-12-15 12:35:00,81.33,81.6,81.32,81.59,13200.0,52.5653,52.7398,52.5588,52.7333,13200.0
2014-12-15 12:40:00,81.61,81.66,81.46,81.51,44700.0,52.7462,52.7786,52.6493,52.6816,44700.0
2014-12-15 12:45:00,81.51,81.59,81.34,81.35,52800.0,52.6816,52.7333,52.5717,52.5782,52800.0
2014-12-15 12:50:00,81.36,81.55,81.28,81.55,75200.0,52.5847,52.7075,52.533,52.7075,75200.0
2014-12-15 12:55:00,81.57,81.62,81.55,81.57,38000.0,52.7204,52.7527,52.7075,52.7204,38000.0
2014-12-15 13:00:00,81.56,81.57,81.4,81.56,90500.0,52.7139,52.7204,52.6105,52.7139,90500.0
2014-12-15 13:05:00,81.56,81.59,81.49,81.5,18600.0,52.7139,52.7333,52.6687,52.6752,18600.0
2014-12-15 13:10:00,81.49,81.53,81.35,81.37,29800.0,52.6687,52.6945,52.5782,52.5911,29800.0
2014-12-15 13:15:00,81.34,81.37,81.22,81.25,15600.0,52.5717,52.5911,52.4942,52.5136,15600.0
2014-12-15 13:20:00,81.26,81.5,81.25,81.47,44500.0,52.52,52.6752,52.5136,52.6558,44500.0
2014-12-15 13:25:00,81.48,81.49,81.23,81.23,89000.0,52.6622,52.6687,52.5006,52.5006,89000.0
2014-12-15 13:30:00,81.21,81.3,81.17,81.25,42700.0,52.4877,52.5459,52.4619,52.5136,42700.0
2014-12-15 13:35:00,81.25,81.44,81.24,81.34,53900.0,52.5136,52.6364,52.5071,52.5717,53900.0
2014-12-15 13:40:00,81.34,81.35,81.24,81.24,28700.0,52.5717,52.5782,52.5071,52.5071,28700.0
2014-12-15 13:45:00,81.23,81.27,81.19,81.26,17700.0,52.5006,52.5265,52.4748,52.52,17700.0
2014-12-15 13:50:00,81.25,81.4,81.23,81.38,13500.0,52.5136,52.6105,52.5006,52.5976,13500.0
2014-12-15 13:55:00,81.39,81.41,81.26,81.26,22800.0,52.6041,52.617,52.52,52.52,22800.0
2014-12-15 14:00:00,81.26,81.34,81.26,81.28,51500.0,52.52,52.5717,52.52,52.533,51500.0
2014-12-15 14:05:00,81.29,81.3,81.12,81.19,56300.0,52.5394,52.5459,52.4295,52.4748,56300.0
2014-12-15 14:10:00,81.2,81.2,81.09,81.11,15500.0,52.4813,52.4813,52.4102,52.4231,15500.0
2014-12-15 14:15:00,81.11,81.2,81.09,81.2,20000.0,52.4231,52.4813,52.4102,52.4813,20000.0
2014-12-15 14:20:00,81.19,81.41,81.17,81.39,20800.0,52.4748,52.617,52.4619,52.6041,20800.0
2014-12-15 14:25:00,81.39,81.58,81.38,81.53,22700.0,52.6041,52.7269,52.5976,52.6945,22700.0
2014-12-15 14:30:00,81.53,81.53,81.36,81.42,32700.0,52.6945,52.6945,52.5847,52.6234,32700.0
2014-12-15 14:35:00,81.42,81.55,81.4,81.45,44500.0,52.6234,52.7075,52.6105,52.6428,44500.0
2014-12-15 14:40:00,81.46,81.52,81.28,81.3,33300.0,52.6493,52.6881,52.533,52.5459,33300.0
2014-12-15 14:45:00,81.29,81.37,81.23,81.23,28300.0,52.5394,52.5911,52.5006,52.5006,28300.0
2014-12-15 14:50:00,81.23,81.31,81.22,81.31,13200.0,52.5006,52.5524,52.4942,52.5524,13200.0
2014-12-15 14:55:00,81.29,81.35,81.2,81.27,51700.0,52.5394,52.5782,52.4813,52.5265,51700.0
2014-12-15 15:00:00,81.27,81.35,81.21,81.25,52900.0,52.5265,52.5782,52.4877,52.5136,52900.0
2014-12-15 15:05:00,81.25,81.37,81.22,81.34,60700.0,52.5136,52.5911,52.4942,52.5717,60700.0
2014-12-15 15:10:00,81.35,81.41,81.33,81.34,108700.0,52.5782,52.617,52.5653,52.5717,108700.0
2014-12-15 15:15:00,81.34,81.36,81.26,81.31,47700.0,52.5717,52.5847,52.52,52.5524,47700.0
2014-12-15 15:20:00,81.3,81.32,81.21,81.26,41700.0,52.5459,52.5588,52.4877,52.52,41700.0
2014-12-15 15:25:00,81.25,81.34,81.13,81.13,45500.0,52.5136,52.5717,52.436,52.436,45500.0
2014-12-15 15:30:00,81.13,81.19,81.08,81.14,43100.0,52.436,52.4748,52.4037,52.4425,43100.0
2014-12-15 15:35:00,81.13,81.37,81.13,81.31,72500.0,52.436,52.5911,52.436,52.5524,72500.0
2014-12-15 15:40:00,81.32,81.32,81.17,81.25,91700.0,52.5588,52.5588,52.4619,52.5136,91700.0
2014-12-15 15:45:00,81.25,81.27,81.14,81.24,80500.0,52.5136,52.5265,52.4425,52.5071,80500.0
2014-12-15 15:50:00,81.25,81.32,81.19,81.23,104100.0,52.5136,52.5588,52.4748,52.5006,104100.0
2014-12-15 15:55:00,81.23,81.23,81.09,81.11,234500.0,52.5006,52.5006,52.4102,52.4231,234500.0
2014-12-16 09:30:00,81.26,81.49,81.03,81.24,158100.0,52.52,52.6687,52.3714,52.5071,158100.0
2014-12-16 09:35:00,81.26,81.43,81.01,81.01,69900.0,52.52,52.6299,52.3585,52.3585,69900.0
2014-12-16 09:40:00,81.05,81.15,80.83,81.08,48900.0,52.3843,52.4489,52.2421,52.4037,48900.0
2014-12-16 09:45:00,81.08,81.28,80.98,81.14,66000.0,52.4037,52.533,52.3391,52.4425,66000.0
2014-12-16 09:50:00,81.13,81.19,80.8,80.81,41700.0,52.436,52.4748,52.2227,52.2292,41700.0
2014-12-16 09:55:00,80.82,80.82,80.5,80.53,48600.0,52.2357,52.2357,52.0288,52.0482,48600.0
2014-12-16 10:00:00,80.52,80.58,80.31,80.43,66900.0,52.0418,52.0805,51.906,51.9836,66900.0
2014-12-16 10:05:00,80.44,80.57,80.3,80.33,21400.0,51.9901,52.0741,51.8996,51.919,21400.0
2014-12-16 10:10:00,80.32,80.46,80.21,80.37,41100.0,51.9125,52.003,51.8414,51.9448,41100.0
2014-12-16 10:15:00,80.4,80.97,80.38,80.9,50600.0,51.9642,52.3326,51.9513,52.2874,50600.0
2014-12-16 10:20:00,80.89,81.14,80.86,81.13,19200.0,52.2809,52.4425,52.2615,52.436,19200.0
2014-12-16 10:25:00,81.12,81.22,81.08,81.11,18200.0,52.4295,52.4942,52.4037,52.4231,18200.0
2014-12-16 10:30:00,81.11,81.14,80.88,80.96,19800.0,52.4231,52.4425,52.2744,52.3261,19800.0
2014-12-16 10:35:00,80.95,81.06,80.88,80.97,47100.0,52.3197,52.3908,52.2744,52.3326,47100.0
2014-12-16 10:40:00,80.97,81.03,80.94,80.96,20700.0,52.3326,52.3714,52.3132,52.3261,20700.0
2014-12-16 10:45:00,80.95,81.11,80.94,81.02,30200.0,52.3197,52.4231,52.3132,52.3649,30200.0
2014-12-16 10:50:00,81.05,81.27,81.04,81.25,33900.0,52.3843,52.5265,52.3778,52.5136,33900.0
2014-12-16 10:55:00,81.24,81.35,81.22,81.29,27000.0,52.5071,52.5782,52.4942,52.5394,27000.0
2014-12-16 11:00:00,81.29,81.3,81.07,81.08,23600.0,52.5394,52.5459,52.3972,52.4037,23600.0
2014-12-16 11:05:00,81.09,81.12,80.93,80.94,30800.0,52.4102,52.4295,52.3067,52.3132,30800.0
2014-12-16 11:10:00,80.93,81.03,80.93,81.01,15500.0,52.3067,52.3714,52.3067,52.3585,15500.0
2014-12-16 11:15:00,81.02,81.22,80.98,81.2,31000.0,52.3649,52.4942,52.3391,52.4813,31000.0
2014-12-16 11:20:00,81.2,81.35,81.18,81.32,42900.0,52.4813,52.5782,52.4683,52.5588,42900.0
2014-12-16 11:25:00,81.32,81.93,81.27,81.81,111200.0,52.5588,52.9531,52.5265,52.8755,111200.0
2014-12-16 11:30:00,81.84,82.03,81.82,81.95,54700.0,52.8949,53.0177,52.882,52.966,54700.0
2014-12-16 11:35:00,81.95,82.02,81.73,81.74,30500.0,52.966,53.0112,52.8238,52.8303,30500.0
2014-12-16 11:40:00,81.73,81.78,81.66,81.75,27400.0,52.8238,52.8561,52.7786,52.8367,27400.0
2014-12-16 11:45:00,81.75,81.79,81.68,81.68,10400.0,52.8367,52.8626,52.7915,52.7915,10400.0
2014-12-16 11:50:00,81.68,81.75,81.6,81.68,44500.0,52.7915,52.8367,52.7398,52.7915,44500.0
2014-12-16 11:55:00,81.7,81.77,81.65,81.7,14300.0,52.8044,52.8497,52.7721,52.8044,14300.0
2014-12-16 12:00:00,81.72,81.77,81.7,81.71,17000.0,52.8173,52.8497,52.8044,52.8109,17000.0
2014-12-16 12:05:00,81.71,81.71,81.51,81.51,26400.0,52.8109,52.8109,52.6816,52.6816,26400.0
2014-12-16 12:10:00,81.51,81.55,81.44,81.44,37600.0,52.6816,52.7075,52.6364,52.6364,37600.0
2014-12-16 12:15:00,81.45,81.45,81.34,81.35,28100.0,52.6428,52.6428,52.5717,52.5782,28100.0
2014-12-16 12:20:00,81.36,81.43,81.31,81.35,18100.0,52.5847,52.6299,52.5524,52.5782,18100.0
2014-12-16 12:25:00,81.35,81.38,81.13,81.14,42500.0,52.5782,52.5976,52.436,52.4425,42500.0
2014-12-16 12:30:00,81.15,81.3,81.05,81.3,38700.0,52.4489,52.5459,52.3843,52.5459,38700.0
2014-12-16 12:35:00,81.29,81.33,81.17,81.3,26800.0,52.5394,52.5653,52.4619,52.5459,26800.0
2014-12-16 12:40:00,81.28,81.3,81.15,81.16,19200.0,52.533,52.5459,52.4489,52.4554,19200.0
2014-12-16 12:45:00,81.18,81.18,81.01,81.03,43000.0,52.4683,52.4683,52.3585,52.3714,43000.0
2014-12-16 12:50:00,81.04,81.13,80.99,81.0,25500.0,52.3778,52.436,52.3455,52.352,25500.0
2014-12-16 12:55:00,81.01,81.04,80.94,80.96,17200.0,52.3585,52.3778,52.3132,52.3261,17200.0
2014-12-16 13:00:00,80.95,81.18,80.95,81.14,117700.0,52.3197,52.4683,52.3197,52.4425,117700.0
2014-12-16 13:05:00,81.16,81.21,81.1,81.1,15000.0,52.4554,52.4877,52.4166,52.4166,15000.0
2014-12-16 13:10:00,81.12,81.12,80.89,80.96,28000.0,52.4295,52.4295,52.2809,52.3261,28000.0
2014-12-16 13:15:00,80.94,81.02,80.78,80.82,32200.0,52.3132,52.3649,52.2098,52.2357,32200.0
2014-12-16 13:20:00,80.82,80.9,80.76,80.76,25600.0,52.2357,52.2874,52.1969,52.1969,25600.0
2014-12-16 13:25:00,80.75,80.88,80.73,80.81,16700.0,52.1904,52.2744,52.1775,52.2292,16700.0
2014-12-16 13:30:00,80.82,80.87,80.7,80.84,12100.0,52.2357,52.268,52.1581,52.2486,12100.0
2014-12-16 13:35:00,80.87,80.99,80.87,80.97,9000.0,52.268,52.3455,52.268,52.3326,9000.0
2014-12-16 13:40:00,80.98,81.19,80.96,81.14,12800.0,52.3391,52.4748,52.3261,52.4425,12800.0
2014-12-16 13:45:00,81.11,81.11,80.92,81.05,18200.0,52.4231,52.4231,52.3003,52.3843,18200.0
2014-12-16 13:50:00,81.04,81.22,81.03,81.14,21600.0,52.3778,52.4942,52.3714,52.4425,21600.0
2014-12-16 13:55:00,81.17,81.2,81.1,81.12,22200.0,52.4619,52.4813,52.4166,52.4295,22200.0
2014-12-16 14:00:00,81.11,81.12,81.02,81.04,20500.0,52.4231,52.4295,52.3649,52.3778,20500.0
2014-12-16 14:05:00,81.03,81.25,81.03,81.21,30300.0,52.3714,52.5136,52.3714,52.4877,30300.0
2014-12-16 14:10:00,81.21,81.24,81.16,81.23,23800.0,52.4877,52.5071,52.4554,52.5006,23800.0
2014-12-16 14:15:00,81.24,81.24,81.11,81.15,11500.0,52.5071,52.5071,52.4231,52.4489,11500.0
2014-12-16 14:20:00,81.15,81.23,81.15,81.19,25800.0,52.4489,52.5006,52.4489,52.4748,25800.0
2014-12-16 14:25:00,81.18,81.23,81.16,81.18,18300.0,52.4683,52.5006,52.4554,52.4683,18300.0
2014-12-16 14:30:00,81.2,81.29,81.14,81.14,24600.0,52.4813,52.5394,52.4425,52.4425,24600.0
2014-12-16 14:35:00,81.14,81.18,81.1,81.17,14100.0,52.4425,52.4683,52.4166,52.4619,14100.0
2014-12-16 14:40:00,81.18,81.24,81.14,81.14,23600.0,52.4683,52.5071,52.4425,52.4425,23600.0
2014-12-16 14:45:00,81.13,81.17,81.05,81.09,43900.0,52.436,52.4619,52.3843,52.4102,43900.0
2014-12-16 14:50:00,81.08,81.08,80.93,81.04,60400.0,52.4037,52.4037,52.3067,52.3778,60400.0
2014-12-16 14:55:00,81.05,81.15,81.02,81.15,41800.0,52.3843,52.4489,52.3649,52.4489,41800.0
2014-12-16 15:00:00,81.12,81.24,81.05,81.17,29900.0,52.4295,52.5071,52.3843,52.4619,29900.0
2014-12-16 15:05:00,81.17,81.22,81.06,81.2,35200.0,52.4619,52.4942,52.3908,52.4813,35200.0
2014-12-16 15:10:00,81.15,81.18,81.06,81.09,15600.0,52.4489,52.4683,52.3908,52.4102,15600.0
2014-12-16 15:15:00,81.1,81.22,81.08,81.2,37500.0,52.4166,52.4942,52.4037,52.4813,37500.0
2014-12-16 15:20:00,81.2,81.21,81.07,81.1,31600.0,52.4813,52.4877,52.3972,52.4166,31600.0
2014-12-16 15:25:00,81.09,81.15,81.01,81.06,41200.0,52.4102,52.4489,52.3585,52.3908,41200.0
2014-12-16 15:30:00,81.04,81.25,81.0,81.15,51600.0,52.3778,52.5136,52.352,52.4489,51600.0
2014-12-16 15:35:00,81.15,81.18,80.93,80.97,42000.0,52.4489,52.4683,52.3067,52.3326,42000.0
2014-12-16 15:40:00,80.98,81.0,80.76,80.83,59900.0,52.3391,52.352,52.1969,52.2421,59900.0
2014-12-16 15:45:00,80.84,80.99,80.79,80.93,43900.0,52.2486,52.3455,52.2163,52.3067,43900.0
2014-12-16 15:50:00,80.93,80.95,80.72,80.81,172300.0,52.3067,52.3197,52.171,52.2292,172300.0
2014-12-16 15:55:00,80.81,80.81,80.62,80.62,164100.0,52.2292,52.2292,52.1064,52.1064,164100.0
2014-12-17 09:30:00,81.11,81.37,80.75,81.24,64200.0,52.4231,52.5911,52.1904,52.5071,64200.0
2014-12-17 09:35:00,81.26,81.36,80.91,81.2,47600.0,52.52,52.5847,52.2938,52.4813,47600.0
2014-12-17 09:40:00,81.18,81.5,81.06,81.46,61500.0,52.4683,52.6752,52.3908,52.6493,61500.0
2014-12-17 09:45:00,81.4,81.42,80.92,81.05,40900.0,52.6105,52.6234,52.3003,52.3843,40900.0
2014-12-17 09:50:00,81.05,81.07,80.88,80.92,53200.0,52.3843,52.3972,52.2744,52.3003,53200.0
2014-12-17 09:55:00,80.97,81.0,80.85,80.88,25900.0,52.3326,52.352,52.255,52.2744,25900.0
2014-12-17 10:00:00,80.95,81.05,80.58,80.65,80900.0,52.3197,52.3843,52.0805,52.1258,80900.0
2014-12-17 10:05:00,80.66,80.69,80.36,80.42,21700.0,52.1322,52.1516,51.9383,51.9771,21700.0
2014-12-17 10:10:00,80.46,80.59,80.42,80.59,22100.0,52.003,52.087,51.9771,52.087,22100.0
2014-12-17 10:15:00,80.59,80.69,80.47,80.52,26400.0,52.087,52.1516,52.0094,52.0418,26400.0
2014-12-17 10:20:00,80.47,80.54,80.4,80.47,28100.0,52.0094,52.0547,51.9642,52.0094,28100.0
2014-12-17 10:25:00,80.47,80.69,80.46,80.6,24300.0,52.0094,52.1516,52.003,52.0935,24300.0
2014-12-17 10:30:00,80.62,80.88,80.59,80.87,25100.0,52.1064,52.2744,52.087,52.268,25100.0
2014-12-17 10:35:00,80.86,80.93,80.78,80.87,30700.0,52.2615,52.3067,52.2098,52.268,30700.0
2014-12-17 10:40:00,80.87,80.88,80.74,80.85,46800.0,52.268,52.2744,52.1839,52.255,46800.0
2014-12-17 10:45:00,80.87,80.91,80.79,80.79,15900.0,52.268,52.2938,52.2163,52.2163,15900.0
2014-12-17 10:50:00,80.79,80.86,80.77,80.8,20000.0,52.2163,52.2615,52.2033,52.2227,20000.0
2014-12-17 10:55:00,80.8,80.9,80.78,80.86,18600.0,52.2227,52.2874,52.2098,52.2615,18600.0
2014-12-17 11:00:00,80.88,80.88,80.8,80.81,21000.0,52.2744,52.2744,52.2227,52.2292,21000.0
2014-12-17 11:05:00,80.8,80.8,80.65,80.67,14700.0,52.2227,52.2227,52.1258,52.1387,14700.0
2014-12-17 11:10:00,80.67,80.69,80.58,80.62,13700.0,52.1387,52.1516,52.0805,52.1064,13700.0
2014-12-17 11:15:00,80.61,80.74,80.59,80.74,22900.0,52.0999,52.1839,52.087,52.1839,22900.0
2014-12-17 11:20:00,80.75,80.91,80.71,80.84,33800.0,52.1904,52.2938,52.1646,52.2486,33800.0
2014-12-17 11:25:00,80.84,80.97,80.83,80.94,12500.0,52.2486,52.3326,52.2421,52.3132,12500.0
2014-12-17 11:30:00,80.95,80.96,80.76,80.76,12500.0,52.3197,52.3261,52.1969,52.1969,12500.0
2014-12-17 11:35:00,80.78,80.97,80.77,80.93,22300.0,52.2098,52.3326,52.2033,52.3067,22300.0
2014-12-17 11:40:00,80.94,81.06,80.9,80.91,20800.0,52.3132,52.3908,52.2874,52.2938,20800.0
2014-12-17 11:45:00,80.92,81.0,80.89,80.89,10900.0,52.3003,52.352,52.2809,52.2809,10900.0
2014-12-17 11:50:00,80.89,80.91,80.87,80.88,19700.0,52.2809,52.2938,52.268,52.2744,19700.0
2014-12-17 11:55:00,80.89,80.99,80.87,80.93,44000.0,52.2809,52.3455,52.268,52.3067,44000.0
2014-12-17 12:00:00,80.94,80.94,80.85,80.89,24900.0,52.3132,52.3132,52.255,52.2809,24900.0
2014-12-17 12:05:00,80.89,80.96,80.84,80.94,39800.0,52.2809,52.3261,52.2486,52.3132,39800.0
2014-12-17 12:10:00,80.97,80.97,80.84,80.86,12900.0,52.3326,52.3326,52.2486,52.2615,12900.0
2014-12-17 12:15:00,80.87,80.91,80.79,80.81,17900.0,52.268,52.2938,52.2163,52.2292,17900.0
2014-12-17 12:20:00,80.81,80.81,80.66,80.67,20200.0,52.2292,52.2292,52.1322,52.1387,20200.0
2014-12-17 12:25:00,80.65,80.72,80.63,80.63,15600.0,52.1258,52.171,52.1129,52.1129,15600.0
2014-12-17 12:30:00,80.64,80.72,80.62,80.71,11400.0,52.1193,52.171,52.1064,52.1646,11400.0
2014-12-17 12:35:00,80.73,80.76,80.64,80.71,23500.0,52.1775,52.1969,52.1193,52.1646,23500.0
2014-12-17 12:40:00,80.7,80.73,80.64,80.71,14500.0,52.1581,52.1775,52.1193,52.1646,14500.0
2014-12-17 12:45:00,80.72,80.72,80.63,80.69,17400.0,52.171,52.171,52.1129,52.1516,17400.0
2014-12-17 12:50:00,80.7,80.77,80.65,80.67,29400.0,52.1581,52.2033,52.1258,52.1387,29400.0
2014-12-17 12:55:00,80.65,80.67,80.6,80.62,34200.0,52.1258,52.1387,52.0935,52.1064,34200.0
2014-12-17 13:00:00,80.63,80.67,80.58,80.65,52800.0,52.1129,52.1387,52.0805,52.1258,52800.0
2014-12-17 13:05:00,80.65,80.68,80.62,80.64,103200.0,52.1258,52.1452,52.1064,52.1193,103200.0
2014-12-17 13:10:00,80.64,80.66,80.59,80.62,26300.0,52.1193,52.1322,52.087,52.1064,26300.0
2014-12-17 13:15:00,80.61,80.66,80.59,80.66,19200.0,52.0999,52.1322,52.087,52.1322,19200.0
2014-12-17 13:20:00,80.67,80.72,80.6,80.62,26900.0,52.1387,52.171,52.0935,52.1064,26900.0
2014-12-17 13:25:00,80.62,80.68,80.6,80.65,20500.0,52.1064,52.1452,52.0935,52.1258,20500.0
2014-12-17 13:30:00,80.66,80.76,80.64,80.76,41100.0,52.1322,52.1969,52.1193,52.1969,41100.0
2014-12-17 13:35:00,80.75,80.84,80.7,80.8,30100.0,52.1904,52.2486,52.1581,52.2227,30100.0
2014-12-17 13:40:00,80.82,80.82,80.72,80.8,54200.0,52.2357,52.2357,52.171,52.2227,54200.0
2014-12-17 13:45:00,80.8,80.85,80.73,80.81,72400.0,52.2227,52.255,52.1775,52.2292,72400.0
2014-12-17 13:50:00,80.82,80.84,80.76,80.8,20700.0,52.2357,52.2486,52.1969,52.2227,20700.0
2014-12-17 13:55:00,80.79,80.84,80.72,80.84,23300.0,52.2163,52.2486,52.171,52.2486,23300.0
2014-12-17 14:00:00,80.81,81.64,80.79,81.47,87400.0,52.2292,52.7656,52.2163,52.6558,87400.0
2014-12-17 14:05:00,81.45,81.52,81.12,81.22,47900.0,52.6428,52.6881,52.4295,52.4942,47900.0
2014-12-17 14:10:00,81.2,81.44,81.14,81.37,26100.0,52.4813,52.6364,52.4425,52.5911,26100.0
2014-12-17 14:15:00,81.37,81.37,81.18,81.26,19800.0,52.5911,52.5911,52.4683,52.52,19800.0
2014-12-17 14:20:00,81.26,81.26,81.08,81.24,21600.0,52.52,52.52,52.4037,52.5071,21600.0
2014-12-17 14:25:00,81.22,81.25,81.09,81.13,23700.0,52.4942,52.5136,52.4102,52.436,23700.0
2014-12-17 14:30:00,81.13,81.17,80.9,81.11,28600.0,52.436,52.4619,52.2874,52.4231,28600.0
2014-12-17 14:35:00,81.13,81.28,81.1,81.26,22000.0,52.436,52.533,52.4166,52.52,22000.0
2014-12-17 14:40:00,81.26,81.26,80.93,81.05,39200.0,52.52,52.52,52.3067,52.3843,39200.0
2014-12-17 14:45:00,81.05,81.07,80.79,80.83,48400.0,52.3843,52.3972,52.2163,52.2421,48400.0
2014-12-17 14:50:00,80.83,81.09,80.79,81.08,23000.0,52.2421,52.4102,52.2163,52.4037,23000.0
2014-12-17 14:55:00,81.1,81.13,80.86,80.9,27500.0,52.4166,52.436,52.2615,52.2874,27500.0
2014-12-17 15:00:00,80.9,80.93,80.73,80.75,113400.0,52.2874,52.3067,52.1775,52.1904,113400.0
2014-12-17 15:05:00,80.71,80.83,80.7,80.74,27000.0,52.1646,52.2421,52.1581,52.1839,27000.0
2014-12-17 15:10:00,80.75,80.94,80.71,80.92,28700.0,52.1904,52.3132,52.1646,52.3003,28700.0
2014-12-17 15:15:00,80.91,81.05,80.86,81.0,42700.0,52.2938,52.3843,52.2615,52.352,42700.0
2014-12-17 15:20:00,81.02,81.02,80.85,80.94,43200.0,52.3649,52.3649,52.255,52.3132,43200.0
2014-12-17 15:25:00,80.95,81.24,80.91,81.24,42300.0,52.3197,52.5071,52.2938,52.5071,42300.0
2014-12-17 15:30:00,81.23,81.38,81.15,81.19,60800.0,52.5006,52.5976,52.4489,52.4748,60800.0
2014-12-17 15:35:00,81.17,81.29,81.07,81.26,46000.0,52.4619,52.5394,52.3972,52.52,46000.0
2014-12-17 15:40:00,81.27,81.43,81.26,81.34,59000.0,52.5265,52.6299,52.52,52.5717,59000.0
2014-12-17 15:45:00,81.34,81.43,81.28,81.35,58800.0,52.5717,52.6299,52.533,52.5782,58800.0
2014-12-17 15:50:00,81.36,81.38,81.21,81.24,72300.0,52.5847,52.5976,52.4877,52.5071,72300.0
2014-12-17 15:55:00,81.25,81.39,81.2,81.37,153200.0,52.5136,52.6041,52.4813,52.5911,153200.0
2014-12-18 09:30:00,81.38,81.47,81.2,81.29,66800.0,52.5976,52.6558,52.4813,52.5394,66800.0
2014-12-18 09:35:00,81.29,81.54,81.28,81.49,48400.0,52.5394,52.701,52.533,52.6687,48400.0
2014-12-18 09:40:00,81.5,81.72,81.43,81.69,32900.0,52.6752,52.8173,52.6299,52.798,32900.0
2014-12-18 09:45:00,81.72,81.75,81.66,81.7,35000.0,52.8173,52.8367,52.7786,52.8044,35000.0
2014-12-18 09:50:00,81.7,81.72,81.62,81.65,33600.0,52.8044,52.8173,52.7527,52.7721,33600.0
2014-12-18 09:55:00,81.68,81.86,81.6,81.84,52600.0,52.7915,52.9078,52.7398,52.8949,52600.0
2014-12-18 10:00:00,81.84,81.99,81.79,81.92,34200.0,52.8949,52.9918,52.8626,52.9466,34200.0
2014-12-18 10:05:00,81.91,82.05,81.76,82.01,36900.0,52.9401,53.0306,52.8432,53.0048,36900.0
2014-12-18 10:10:00,82.05,82.19,82.03,82.15,21600.0,53.0306,53.1211,53.0177,53.0953,21600.0
2014-12-18 10:15:00,82.13,82.14,82.01,82.12,30200.0,53.0823,53.0888,53.0048,53.0759,30200.0
2014-12-18 10:20:00,82.12,82.17,82.0,82.0,44400.0,53.0759,53.1082,52.9983,52.9983,44400.0
2014-12-18 10:25:00,82.0,82.01,81.91,81.94,38400.0,52.9983,53.0048,52.9401,52.9595,38400.0
2014-12-18 10:30:00,81.93,82.05,81.89,82.02,36200.0,52.9531,53.0306,52.9272,53.0112,36200.0
2014-12-18 10:35:00,82.01,82.04,81.96,81.98,27200.0,53.0048,53.0242,52.9725,52.9854,27200.0
2014-12-18 10:40:00,81.98,82.02,81.95,81.98,42400.0,52.9854,53.0112,52.966,52.9854,42400.0
2014-12-18 10:45:00,82.0,82.04,81.99,81.99,33800.0,52.9983,53.0242,52.9918,52.9918,33800.0
2014-12-18 10:50:00,81.99,82.05,81.99,82.03,21100.0,52.9918,53.0306,52.9918,53.0177,21100.0
2014-12-18 10:55:00,82.02,82.03,81.77,81.78,44000.0,53.0112,53.0177,52.8497,52.8561,44000.0
2014-12-18 11:00:00,81.77,81.91,81.72,81.91,36400.0,52.8497,52.9401,52.8173,52.9401,36400.0
2014-12-18 11:05:00,81.9,81.91,81.72,81.77,32500.0,52.9337,52.9401,52.8173,52.8497,32500.0
2014-12-18 11:10:00,81.78,81.83,81.72,81.76,20700.0,52.8561,52.8884,52.8173,52.8432,20700.0
2014-12-18 11:15:00,81.79,81.93,81.78,81.91,57100.0,52.8626,52.9531,52.8561,52.9401,57100.0
2014-12-18 11:20:00,81.91,82.01,81.9,81.99,33000.0,52.9401,53.0048,52.9337,52.9918,33000.0
2014-12-18 11:25:00,82.0,82.07,81.9,81.92,45500.0,52.9983,53.0436,52.9337,52.9466,45500.0
2014-12-18 11:30:00,81.95,81.98,81.87,81.91,20500.0,52.966,52.9854,52.9143,52.9401,20500.0
2014-12-18 11:35:00,81.91,81.91,81.78,81.86,33400.0,52.9401,52.9401,52.8561,52.9078,33400.0
2014-12-18 11:40:00,81.86,81.92,81.85,81.92,23800.0,52.9078,52.9466,52.9014,52.9466,23800.0
2014-12-18 11:45:00,81.92,81.92,81.79,81.8,20000.0,52.9466,52.9466,52.8626,52.869,20000.0
2014-12-18 11:50:00,81.8,82.02,81.77,82.02,21000.0,52.869,53.0112,52.8497,53.0112,21000.0
2014-12-18 11:55:00,82.01,82.2,82.01,82.18,36700.0,53.0048,53.1276,53.0048,53.1147,36700.0
2014-12-18 12:00:00,82.19,82.28,82.18,82.26,41500.0,53.1211,53.1793,53.1147,53.1664,41500.0
2014-12-18 12:05:00,82.26,82.33,82.25,82.29,58000.0,53.1664,53.2116,53.1599,53.1857,58000.0
2014-12-18 12:10:00,82.3,82.36,82.25,82.31,18400.0,53.1922,53.231,53.1599,53.1987,18400.0
2014-12-18 12:15:00,82.32,82.37,82.27,82.34,17600.0,53.2051,53.2375,53.1728,53.2181,17600.0
2014-12-18 12:20:00,82.34,82.34,82.15,82.2,21300.0,53.2181,53.2181,53.0953,53.1276,21300.0
2014-12-18 12:25:00,82.18,82.28,82.18,82.21,14400.0,53.1147,53.1793,53.1147,53.134,14400.0
2014-12-18 12:30:00,82.22,82.36,82.17,82.33,28500.0,53.1405,53.231,53.1082,53.2116,28500.0
2014-12-18 12:35:00,82.34,82.36,82.24,82.27,14600.0,53.2181,53.231,53.1534,53.1728,14600.0
2014-12-18 12:40:00,82.28,82.32,82.27,82.32,10800.0,53.1793,53.2051,53.1728,53.2051,10800.0
2014-12-18 12:45:00,82.29,82.38,82.27,82.36,28400.0,53.1857,53.2439,53.1728,53.231,28400.0
2014-12-18 12:50:00,82.39,82.49,82.38,82.4,19300.0,53.2504,53.315,53.2439,53.2568,19300.0
2014-12-18 12:55:00,82.4,82.49,82.39,82.49,11300.0,53.2568,53.315,53.2504,53.315,11300.0
2014-12-18 13:00:00,82.49,82.49,82.41,82.43,19200.0,53.315,53.315,53.2633,53.2762,19200.0
2014-12-18 13:05:00,82.44,82.44,82.26,82.34,28300.0,53.2827,53.2827,53.1664,53.2181,28300.0
2014-12-18 13:10:00,82.34,82.36,82.21,82.23,17100.0,53.2181,53.231,53.134,53.147,17100.0
2014-12-18 13:15:00,82.24,82.37,82.24,82.35,20900.0,53.1534,53.2375,53.1534,53.2245,20900.0
2014-12-18 13:20:00,82.35,82.49,82.34,82.43,25100.0,53.2245,53.315,53.2181,53.2762,25100.0
2014-12-18 13:25:00,82.39,82.44,82.35,82.43,17500.0,53.2504,53.2827,53.2245,53.2762,17500.0
2014-12-18 13:30:00,82.44,82.48,82.37,82.45,23900.0,53.2827,53.3085,53.2375,53.2892,23900.0
2014-12-18 13:35:00,82.45,82.45,82.32,82.38,23200.0,53.2892,53.2892,53.2051,53.2439,23200.0
2014-12-18 13:40:00,82.35,82.37,82.31,82.32,27400.0,53.2245,53.2375,53.1987,53.2051,27400.0
2014-12-18 13:45:00,82.31,82.37,82.27,82.27,25400.0,53.1987,53.2375,53.1728,53.1728,25400.0
2014-12-18 13:50:00,82.27,82.4,82.26,82.38,27500.0,53.1728,53.2568,53.1664,53.2439,27500.0
2014-12-18 13:55:00,82.37,82.37,82.29,82.35,17400.0,53.2375,53.2375,53.1857,53.2245,17400.0
2014-12-18 14:00:00,82.36,82.38,82.26,82.34,22000.0,53.231,53.2439,53.1664,53.2181,22000.0
2014-12-18 14:05:00,82.34,82.34,82.18,82.24,36900.0,53.2181,53.2181,53.1147,53.1534,36900.0
2014-12-18 14:10:00,82.26,82.39,82.24,82.37,18300.0,53.1664,53.2504,53.1534,53.2375,18300.0
2014-12-18 14:15:00,82.37,82.47,82.35,82.45,26600.0,53.2375,53.3021,53.2245,53.2892,26600.0
2014-12-18 14:20:00,82.44,82.45,82.26,82.28,44700.0,53.2827,53.2892,53.1664,53.1793,44700.0
2014-12-18 14:25:00,82.29,82.46,82.29,82.32,25100.0,53.1857,53.2956,53.1857,53.2051,25100.0
2014-12-18 14:30:00,82.31,82.47,82.26,82.44,47400.0,53.1987,53.3021,53.1664,53.2827,47400.0
2014-12-18 14:35:00,82.42,82.53,82.39,82.49,41800.0,53.2698,53.3409,53.2504,53.315,41800.0
2014-12-18 14:40:00,82.5,82.5,82.42,82.45,13000.0,53.3215,53.3215,53.2698,53.2892,13000.0
2014-12-18 14:45:00,82.44,82.45,82.36,82.43,20800.0,53.2827,53.2892,53.231,53.2762,20800.0
2014-12-18 14:50:00,82.44,82.49,82.34,82.47,24800.0,53.2827,53.315,53.2181,53.3021,24800.0
2014-12-18 14:55:00,82.47,82.56,82.45,82.5,26100.0,53.3021,53.3603,53.2892,53.3215,26100.0
2014-12-18 15:00:00,82.51,82.57,82.49,82.54,29100.0,53.3279,53.3667,53.315,53.3473,29100.0
2014-12-18 15:05:00,82.54,82.64,82.49,82.53,42300.0,53.3473,53.412,53.315,53.3409,42300.0
2014-12-18 15:10:00,82.54,82.63,82.53,82.62,26500.0,53.3473,53.4055,53.3409,53.399,26500.0
2014-12-18 15:15:00,82.61,82.65,82.58,82.64,33300.0,53.3926,53.4184,53.3732,53.412,33300.0
2014-12-18 15:20:00,82.64,82.64,82.54,82.55,34600.0,53.412,53.412,53.3473,53.3538,34600.0
2014-12-18 15:25:00,82.54,82.64,82.54,82.62,41400.0,53.3473,53.412,53.3473,53.399,41400.0
2014-12-18 15:30:00,82.62,82.78,82.61,82.67,48100.0,53.399,53.5024,53.3926,53.4313,48100.0
2014-12-18 15:35:00,82.67,82.72,82.59,82.68,76000.0,53.4313,53.4637,53.3796,53.4378,76000.0
2014-12-18 15:40:00,82.69,82.78,82.68,82.72,60400.0,53.4443,53.5024,53.4378,53.4637,60400.0
2014-12-18 15:45:00,82.71,82.72,82.6,82.66,106900.0,53.4572,53.4637,53.3861,53.4249,106900.0
2014-12-18 15:50:00,82.66,82.82,82.64,82.76,97800.0,53.4249,53.5283,53.412,53.4895,97800.0
2014-12-18 15:55:00,82.75,82.99,82.72,82.9,371200.0,53.4831,53.6382,53.4637,53.58,371200.0
2014-12-19 09:30:00,83.13,83.41,82.98,83.35,959300.0,53.7287,53.9096,53.6317,53.8708,959300.0
2014-12-19 09:35:00,83.31,83.56,83.11,83.48,43900.0,53.845,54.0066,53.7157,53.9549,43900.0
2014-12-19 09:40:00,83.5,83.6,83.13,83.19,21400.0,53.9678,54.0324,53.7287,53.7674,21400.0
2014-12-19 09:45:00,83.2,83.5,83.2,83.36,21100.0,53.7739,53.9678,53.7739,53.8773,21100.0
2014-12-19 09:50:00,83.36,83.37,83.09,83.1,40900.0,53.8773,53.8838,53.7028,53.7093,40900.0
2014-12-19 09:55:00,83.1,83.4,83.1,83.35,32600.0,53.7093,53.9032,53.7093,53.8708,32600.0
2014-12-19 10:00:00,83.38,83.42,83.23,83.39,21200.0,53.8902,53.9161,53.7933,53.8967,21200.0
2014-12-19 10:05:00,83.39,83.5,83.33,83.34,33300.0,53.8967,53.9678,53.8579,53.8644,33300.0
2014-12-19 10:10:00,83.35,83.44,83.33,83.4,26000.0,53.8708,53.929,53.8579,53.9032,26000.0
2014-12-19 10:15:00,83.38,83.43,83.33,83.37,23200.0,53.8902,53.9226,53.8579,53.8838,23200.0
2014-12-19 10:20:00,83.36,83.36,83.16,83.34,13700.0,53.8773,53.8773,53.748,53.8644,13700.0
2014-12-19 10:25:00,83.32,83.43,83.27,83.38,28500.0,53.8515,53.9226,53.8191,53.8902,28500.0
2014-12-19 10:30:00,83.39,83.39,83.19,83.26,15400.0,53.8967,53.8967,53.7674,53.8127,15400.0
2014-12-19 10:35:00,83.26,83.29,83.15,83.17,13900.0,53.8127,53.8321,53.7416,53.7545,13900.0
2014-12-19 10:40:00,83.15,83.2,83.1,83.16,26300.0,53.7416,53.7739,53.7093,53.748,26300.0
2014-12-19 10:45:00,83.17,83.2,83.04,83.09,15200.0,53.7545,53.7739,53.6705,53.7028,15200.0
2014-12-19 10:50:00,83.09,83.09,82.86,82.86,21000.0,53.7028,53.7028,53.5541,53.5541,21000.0
2014-12-19 10:55:00,82.87,83.0,82.85,83.0,17200.0,53.5606,53.6446,53.5477,53.6446,17200.0
2014-12-19 11:00:00,83.0,83.04,82.92,82.96,15800.0,53.6446,53.6705,53.5929,53.6188,15800.0
2014-12-19 11:05:00,82.95,82.95,82.87,82.91,15400.0,53.6123,53.6123,53.5606,53.5865,15400.0
2014-12-19 11:10:00,82.9,83.03,82.89,82.97,18500.0,53.58,53.664,53.5735,53.6252,18500.0
2014-12-19 11:15:00,82.97,83.12,82.95,83.12,25900.0,53.6252,53.7222,53.6123,53.7222,25900.0
2014-12-19 11:20:00,83.12,83.14,83.0,83.02,22800.0,53.7222,53.7351,53.6446,53.6576,22800.0
2014-12-19 11:25:00,83.03,83.09,82.92,83.02,30900.0,53.664,53.7028,53.5929,53.6576,30900.0
2014-12-19 11:30:00,83.02,83.05,82.98,83.02,10500.0,53.6576,53.6769,53.6317,53.6576,10500.0
2014-12-19 11:35:00,83.01,83.02,82.93,82.96,12200.0,53.6511,53.6576,53.5994,53.6188,12200.0
2014-12-19 11:40:00,82.98,83.04,82.96,83.03,18100.0,53.6317,53.6705,53.6188,53.664,18100.0
2014-12-19 11:45:00,83.04,83.04,82.93,82.96,18800.0,53.6705,53.6705,53.5994,53.6188,18800.0
2014-12-19 11:50:00,82.95,83.08,82.95,83.03,13000.0,53.6123,53.6963,53.6123,53.664,13000.0
2014-12-19 11:55:00,83.02,83.1,82.97,82.97,30200.0,53.6576,53.7093,53.6252,53.6252,30200.0
2014-12-19 12:00:00,82.96,83.0,82.89,82.95,15400.0,53.6188,53.6446,53.5735,53.6123,15400.0
2014-12-19 12:05:00,82.95,82.96,82.81,82.87,16500.0,53.6123,53.6188,53.5218,53.5606,16500.0
2014-12-19 12:10:00,82.88,82.92,82.81,82.91,15800.0,53.5671,53.5929,53.5218,53.5865,15800.0
2014-12-19 12:15:00,82.91,82.94,82.8,82.8,12800.0,53.5865,53.6059,53.5154,53.5154,12800.0
2014-12-19 12:20:00,82.79,82.81,82.71,82.72,11600.0,53.5089,53.5218,53.4572,53.4637,11600.0
2014-12-19 12:25:00,82.72,82.8,82.7,82.8,16900.0,53.4637,53.5154,53.4507,53.5154,16900.0
2014-12-19 12:30:00,82.77,82.77,82.69,82.7,12200.0,53.496,53.496,53.4443,53.4507,12200.0
2014-12-19 12:35:00,82.7,82.78,82.68,82.77,13200.0,53.4507,53.5024,53.4378,53.496,13200.0
2014-12-19 12:40:00,82.76,82.82,82.76,82.82,6300.0,53.4895,53.5283,53.4895,53.5283,6300.0
2014-12-19 12:45:00,82.83,82.97,82.83,82.97,17000.0,53.5348,53.6252,53.5348,53.6252,17000.0
2014-12-19 12:50:00,82.97,83.12,82.94,82.96,62100.0,53.6252,53.7222,53.6059,53.6188,62100.0
2014-12-19 12:55:00,82.95,82.97,82.83,82.85,21100.0,53.6123,53.6252,53.5348,53.5477,21100.0
2014-12-19 13:00:00,82.85,82.89,82.83,82.85,7700.0,53.5477,53.5735,53.5348,53.5477,7700.0
2014-12-19 13:05:00,82.86,82.86,82.75,82.76,23200.0,53.5541,53.5541,53.4831,53.4895,23200.0
2014-12-19 13:10:00,82.75,82.75,82.67,82.69,14800.0,53.4831,53.4831,53.4313,53.4443,14800.0
2014-12-19 13:15:00,82.71,82.77,82.69,82.77,10000.0,53.4572,53.496,53.4443,53.496,10000.0
2014-12-19 13:20:00,82.77,82.8,82.71,82.8,25800.0,53.496,53.5154,53.4572,53.5154,25800.0
2014-12-19 13:25:00,82.79,82.88,82.77,82.84,59400.0,53.5089,53.5671,53.496,53.5412,59400.0
2014-12-19 13:30:00,82.85,82.87,82.82,82.82,14200.0,53.5477,53.5606,53.5283,53.5283,14200.0
2014-12-19 13:35:00,82.83,82.84,82.72,82.73,10500.0,53.5348,53.5412,53.4637,53.4701,10500.0
2014-12-19 13:40:00,82.74,82.79,82.72,82.79,7700.0,53.4766,53.5089,53.4637,53.5089,7700.0
2014-12-19 13:45:00,82.8,82.92,82.8,82.92,7700.0,53.5154,53.5929,53.5154,53.5929,7700.0
2014-12-19 13:50:00,82.91,82.97,82.89,82.97,5700.0,53.5865,53.6252,53.5735,53.6252,5700.0
2014-12-19 13:55:00,83.0,83.05,82.98,83.05,8800.0,53.6446,53.6769,53.6317,53.6769,8800.0
2014-12-19 14:00:00,83.04,83.06,83.0,83.03,11000.0,53.6705,53.6834,53.6446,53.664,11000.0
2014-12-19 14:05:00,83.03,83.2,83.01,83.18,17400.0,53.664,53.7739,53.6511,53.761,17400.0
2014-12-19 14:10:00,83.15,83.24,83.13,83.22,14700.0,53.7416,53.7998,53.7287,53.7868,14700.0
2014-12-19 14:15:00,83.19,83.19,83.07,83.09,21700.0,53.7674,53.7674,53.6899,53.7028,21700.0
2014-12-19 14:20:00,83.07,83.07,83.01,83.05,12100.0,53.6899,53.6899,53.6511,53.6769,12100.0
2014-12-19 14:25:00,83.05,83.07,83.02,83.04,10000.0,53.6769,53.6899,53.6576,53.6705,10000.0
2014-12-19 14:30:00,83.04,83.11,83.02,83.03,43200.0,53.6705,53.7157,53.6576,53.664,43200.0
2014-12-19 14:35:00,83.03,83.05,82.91,82.94,15100.0,53.664,53.6769,53.5865,53.6059,15100.0
2014-12-19 14:40:00,82.94,83.09,82.93,83.04,24300.0,53.6059,53.7028,53.5994,53.6705,24300.0
2014-12-19 14:45:00,83.04,83.07,83.01,83.07,44500.0,53.6705,53.6899,53.6511,53.6899,44500.0
2014-12-19 14:50:00,83.07,83.29,83.06,83.29,17100.0,53.6899,53.8321,53.6834,53.8321,17100.0
2014-12-19 14:55:00,83.26,83.29,83.24,83.26,31200.0,53.8127,53.8321,53.7998,53.8127,31200.0
2014-12-19 15:00:00,83.27,83.29,83.24,83.27,32600.0,53.8191,53.8321,53.7998,53.8191,32600.0
2014-12-19 15:05:00,83.28,83.29,83.18,83.29,23200.0,53.8256,53.8321,53.761,53.8321,23200.0
2014-12-19 15:10:00,83.29,83.34,83.17,83.34,42800.0,53.8321,53.8644,53.7545,53.8644,42800.0
2014-12-19 15:15:00,83.32,83.32,83.24,83.31,41700.0,53.8515,53.8515,53.7998,53.845,41700.0
2014-12-19 15:20:00,83.3,83.36,83.28,83.3,34000.0,53.8385,53.8773,53.8256,53.8385,34000.0
2014-12-19 15:25:00,83.29,83.33,83.21,83.33,31500.0,53.8321,53.8579,53.7804,53.8579,31500.0
2014-12-19 15:30:00,83.33,83.41,83.31,83.38,35500.0,53.8579,53.9096,53.845,53.8902,35500.0
2014-12-19 15:35:00,83.39,83.54,83.38,83.5,44000.0,53.8967,53.9936,53.8902,53.9678,44000.0
2014-12-19 15:40:00,83.5,83.51,83.3,83.32,59700.0,53.9678,53.9743,53.8385,53.8515,59700.0
2014-12-19 15:45:00,83.31,83.31,82.99,82.99,171600.0,53.845,53.845,53.6382,53.6382,171600.0
2014-12-19 15:50:00,82.99,83.01,82.85,82.85,113300.0,53.6382,53.6511,53.5477,53.5477,113300.0
2014-12-19 15:55:00,82.85,82.91,82.79,82.86,244900.0,53.5477,53.5865,53.5089,53.5541,244900.0
2014-12-22 09:30:00,83.07,83.74,83.02,83.58,127500.0,53.6899,54.1229,53.6576,54.0195,127500.0
2014-12-22 09:35:00,83.59,83.66,83.3,83.3,37300.0,54.026,54.0712,53.8385,53.8385,37300.0
2014-12-22 09:40:00,83.33,83.39,82.87,83.03,57300.0,53.8579,53.8967,53.5606,53.664,57300.0
2014-12-22 09:45:00,83.08,83.24,83.04,83.23,63200.0,53.6963,53.7998,53.6705,53.7933,63200.0
2014-12-22 09:50:00,83.22,83.47,83.2,83.43,63900.0,53.7868,53.9484,53.7739,53.9226,63900.0
2014-12-22 09:55:00,83.43,83.47,83.35,83.39,56200.0,53.9226,53.9484,53.8708,53.8967,56200.0
2014-12-22 10:00:00,83.37,83.41,83.13,83.15,38700.0,53.8838,53.9096,53.7287,53.7416,38700.0
2014-12-22 10:05:00,83.15,83.27,83.15,83.23,29300.0,53.7416,53.8191,53.7416,53.7933,29300.0
2014-12-22 10:10:00,83.23,83.48,83.21,83.48,46200.0,53.7933,53.9549,53.7804,53.9549,46200.0
2014-12-22 10:15:00,83.48,83.55,83.46,83.51,36800.0,53.9549,54.0001,53.9419,53.9743,36800.0
2014-12-22 10:20:00,83.52,83.54,83.45,83.51,24100.0,53.9807,53.9936,53.9355,53.9743,24100.0
2014-12-22 10:25:00,83.51,83.63,83.5,83.58,23300.0,53.9743,54.0518,53.9678,54.0195,23300.0
2014-12-22 10:30:00,83.59,83.64,83.54,83.58,21300.0,54.026,54.0583,53.9936,54.0195,21300.0
2014-12-22 10:35:00,83.58,83.62,83.49,83.49,18600.0,54.0195,54.0454,53.9613,53.9613,18600.0
2014-12-22 10:40:00,83.5,83.5,83.36,83.38,30400.0,53.9678,53.9678,53.8773,53.8902,30400.0
2014-12-22 10:45:00,83.38,83.45,83.26,83.44,34700.0,53.8902,53.9355,53.8127,53.929,34700.0
2014-12-22 10:50:00,83.45,83.54,83.44,83.5,56800.0,53.9355,53.9936,53.929,53.9678,56800.0
2014-12-22 10:55:00,83.5,83.52,83.36,83.36,18100.0,53.9678,53.9807,53.8773,53.8773,18100.0
2014-12-22 11:00:00,83.34,83.34,83.16,83.22,17400.0,53.8644,53.8644,53.748,53.7868,17400.0
2014-12-22 11:05:00,83.22,83.22,83.08,83.15,29300.0,53.7868,53.7868,53.6963,53.7416,29300.0
2014-12-22 11:10:00,83.15,83.17,83.1,83.17,13900.0,53.7416,53.7545,53.7093,53.7545,13900.0
2014-12-22 11:15:00,83.17,83.2,83.14,83.2,14600.0,53.7545,53.7739,53.7351,53.7739,14600.0
2014-12-22 11:20:00,83.18,83.2,83.08,83.1,33900.0,53.761,53.7739,53.6963,53.7093,33900.0
2014-12-22 11:25:00,83.1,83.25,83.06,83.22,19200.0,53.7093,53.8062,53.6834,53.7868,19200.0
2014-12-22 11:30:00,83.23,83.24,83.13,83.13,17500.0,53.7933,53.7998,53.7287,53.7287,17500.0
2014-12-22 11:35:00,83.13,83.16,83.06,83.08,31700.0,53.7287,53.748,53.6834,53.6963,31700.0
2014-12-22 11:40:00,83.08,83.11,83.05,83.08,17800.0,53.6963,53.7157,53.6769,53.6963,17800.0
2014-12-22 11:45:00,83.09,83.21,83.08,83.18,14000.0,53.7028,53.7804,53.6963,53.761,14000.0
2014-12-22 11:50:00,83.17,83.18,83.05,83.06,15300.0,53.7545,53.761,53.6769,53.6834,15300.0
2014-12-22 11:55:00,83.05,83.05,83.0,83.02,14300.0,53.6769,53.6769,53.6446,53.6576,14300.0
2014-12-22 12:00:00,83.0,83.04,82.96,83.0,12600.0,53.6446,53.6705,53.6188,53.6446,12600.0
2014-12-22 12:05:00,82.99,83.05,82.95,82.97,11700.0,53.6382,53.6769,53.6123,53.6252,11700.0
2014-12-22 12:10:00,82.96,82.99,82.93,82.93,18900.0,53.6188,53.6382,53.5994,53.5994,18900.0
2014-12-22 12:15:00,82.92,82.94,82.84,82.92,18400.0,53.5929,53.6059,53.5412,53.5929,18400.0
2014-12-22 12:20:00,82.91,82.97,82.88,82.97,33200.0,53.5865,53.6252,53.5671,53.6252,33200.0
2014-12-22 12:25:00,82.96,83.01,82.96,82.97,19100.0,53.6188,53.6511,53.6188,53.6252,19100.0
2014-12-22 12:30:00,82.98,83.05,82.95,83.02,12400.0,53.6317,53.6769,53.6123,53.6576,12400.0
2014-12-22 12:35:00,83.03,83.05,82.95,83.0,8200.0,53.664,53.6769,53.6123,53.6446,8200.0
2014-12-22 12:40:00,83.01,83.05,82.97,83.05,8300.0,53.6511,53.6769,53.6252,53.6769,8300.0
2014-12-22 12:45:00,83.05,83.08,83.02,83.07,25600.0,53.6769,53.6963,53.6576,53.6899,25600.0
2014-12-22 12:50:00,83.07,83.11,83.04,83.08,27000.0,53.6899,53.7157,53.6705,53.6963,27000.0
2014-12-22 12:55:00,83.09,83.11,82.99,83.07,26500.0,53.7028,53.7157,53.6382,53.6899,26500.0
2014-12-22 13:00:00,83.06,83.08,82.99,82.99,28200.0,53.6834,53.6963,53.6382,53.6382,28200.0
2014-12-22 13:05:00,83.01,83.01,82.92,82.93,19700.0,53.6511,53.6511,53.5929,53.5994,19700.0
2014-12-22 13:10:00,82.93,83.11,82.92,83.03,39900.0,53.5994,53.7157,53.5929,53.664,39900.0
2014-12-22 13:15:00,83.01,83.02,82.97,83.01,32400.0,53.6511,53.6576,53.6252,53.6511,32400.0
2014-12-22 13:20:00,83.01,83.01,82.9,82.91,20800.0,53.6511,53.6511,53.58,53.5865,20800.0
2014-12-22 13:25:00,82.91,82.94,82.9,82.91,10600.0,53.5865,53.6059,53.58,53.5865,10600.0
2014-12-22 13:30:00,82.92,83.01,82.9,83.01,38700.0,53.5929,53.6511,53.58,53.6511,38700.0
2014-12-22 13:35:00,83.01,83.05,82.97,83.05,25400.0,53.6511,53.6769,53.6252,53.6769,25400.0
2014-12-22 13:40:00,83.03,83.04,82.95,82.95,11400.0,53.664,53.6705,53.6123,53.6123,11400.0
2014-12-22 13:45:00,82.95,83.01,82.91,82.98,18700.0,53.6123,53.6511,53.5865,53.6317,18700.0
2014-12-22 13:50:00,82.98,82.99,82.92,82.92,6600.0,53.6317,53.6382,53.5929,53.5929,6600.0
2014-12-22 13:55:00,82.92,83.05,82.92,83.05,12600.0,53.5929,53.6769,53.5929,53.6769,12600.0
2014-12-22 14:00:00,83.05,83.05,82.94,82.97,13500.0,53.6769,53.6769,53.6059,53.6252,13500.0
2014-12-22 14:05:00,82.96,83.08,82.96,83.03,66600.0,53.6188,53.6963,53.6188,53.664,66600.0
2014-12-22 14:10:00,83.03,83.11,82.99,83.11,43900.0,53.664,53.7157,53.6382,53.7157,43900.0
2014-12-22 14:15:00,83.11,83.19,83.06,83.06,48000.0,53.7157,53.7674,53.6834,53.6834,48000.0
2014-12-22 14:20:00,83.08,83.18,83.07,83.14,24300.0,53.6963,53.761,53.6899,53.7351,24300.0
2014-12-22 14:25:00,83.14,83.22,83.14,83.22,17400.0,53.7351,53.7868,53.7351,53.7868,17400.0
2014-12-22 14:30:00,83.22,83.28,83.2,83.25,24100.0,53.7868,53.8256,53.7739,53.8062,24100.0
2014-12-22 14:35:00,83.25,83.26,83.16,83.17,8000.0,53.8062,53.8127,53.748,53.7545,8000.0
2014-12-22 14:40:00,83.15,83.22,83.15,83.17,14300.0,53.7416,53.7868,53.7416,53.7545,14300.0
2014-12-22 14:45:00,83.17,83.25,83.15,83.25,10100.0,53.7545,53.8062,53.7416,53.8062,10100.0
2014-12-22 14:50:00,83.25,83.32,83.22,83.23,13800.0,53.8062,53.8515,53.7868,53.7933,13800.0
2014-12-22 14:55:00,83.23,83.27,83.18,83.26,13500.0,53.7933,53.8191,53.761,53.8127,13500.0
2014-12-22 15:00:00,83.28,83.37,83.28,83.36,18500.0,53.8256,53.8838,53.8256,53.8773,18500.0
2014-12-22 15:05:00,83.37,83.43,83.36,83.4,16900.0,53.8838,53.9226,53.8773,53.9032,16900.0
2014-12-22 15:10:00,83.39,83.45,83.33,83.33,28300.0,53.8967,53.9355,53.8579,53.8579,28300.0
2014-12-22 15:15:00,83.34,83.42,83.34,83.38,16900.0,53.8644,53.9161,53.8644,53.8902,16900.0
2014-12-22 15:20:00,83.38,83.47,83.38,83.42,21000.0,53.8902,53.9484,53.8902,53.9161,21000.0
2014-12-22 15:25:00,83.42,83.44,83.37,83.4,15500.0,53.9161,53.929,53.8838,53.9032,15500.0
2014-12-22 15:30:00,83.4,83.43,83.32,83.42,38300.0,53.9032,53.9226,53.8515,53.9161,38300.0
2014-12-22 15:35:00,83.4,83.48,83.4,83.47,49000.0,53.9032,53.9549,53.9032,53.9484,49000.0
2014-12-22 15:40:00,83.46,83.54,83.45,83.5,36000.0,53.9419,53.9936,53.9355,53.9678,36000.0
2014-12-22 15:45:00,83.5,83.56,83.41,83.52,81700.0,53.9678,54.0066,53.9096,53.9807,81700.0
2014-12-22 15:50:00,83.51,83.52,83.43,83.44,49700.0,53.9743,53.9807,53.9226,53.929,49700.0
2014-12-22 15:55:00,83.45,83.62,83.42,83.61,104900.0,53.9355,54.0454,53.9161,54.0389,104900.0
2014-12-23 09:30:00,83.77,83.9,83.61,83.77,62300.0,54.1423,54.2263,54.0389,54.1423,62300.0
2014-12-23 09:35:00,83.68,83.83,83.66,83.76,30300.0,54.0841,54.1811,54.0712,54.1358,30300.0
2014-12-23 09:40:00,83.73,83.84,83.72,83.81,9800.0,54.1164,54.1875,54.11,54.1682,9800.0
2014-12-23 09:45:00,83.77,83.92,83.74,83.86,25100.0,54.1423,54.2392,54.1229,54.2005,25100.0
2014-12-23 09:50:00,83.89,83.96,83.86,83.93,10800.0,54.2199,54.2651,54.2005,54.2457,10800.0
2014-12-23 09:55:00,83.91,83.96,83.85,83.86,10800.0,54.2328,54.2651,54.194,54.2005,10800.0
2014-12-23 10:00:00,83.9,83.96,83.82,83.95,20700.0,54.2263,54.2651,54.1746,54.2586,20700.0
2014-12-23 10:05:00,83.97,83.99,83.83,83.85,38400.0,54.2716,54.2845,54.1811,54.194,38400.0
2014-12-23 10:10:00,83.85,83.93,83.76,83.8,27200.0,54.194,54.2457,54.1358,54.1617,27200.0
2014-12-23 10:15:00,83.8,83.8,83.61,83.67,17200.0,54.1617,54.1617,54.0389,54.0777,17200.0
2014-12-23 10:20:00,83.66,83.7,83.6,83.67,14400.0,54.0712,54.0971,54.0324,54.0777,14400.0
2014-12-23 10:25:00,83.66,83.75,83.64,83.65,19200.0,54.0712,54.1294,54.0583,54.0647,19200.0
2014-12-23 10:30:00,83.67,83.67,83.52,83.55,14700.0,54.0777,54.0777,53.9807,54.0001,14700.0
2014-12-23 10:35:00,83.57,83.57,83.5,83.5,16300.0,54.013,54.013,53.9678,53.9678,16300.0
2014-12-23 10:40:00,83.49,83.61,83.49,83.61,14500.0,53.9613,54.0389,53.9613,54.0389,14500.0
2014-12-23 10:45:00,83.61,83.78,83.56,83.77,14500.0,54.0389,54.1488,54.0066,54.1423,14500.0
2014-12-23 10:50:00,83.77,83.86,83.72,83.83,12700.0,54.1423,54.2005,54.11,54.1811,12700.0
2014-12-23 10:55:00,83.82,83.91,83.81,83.9,13200.0,54.1746,54.2328,54.1682,54.2263,13200.0
2014-12-23 11:00:00,83.9,83.9,83.81,83.83,8500.0,54.2263,54.2263,54.1682,54.1811,8500.0
2014-12-23 11:05:00,83.84,83.89,83.81,83.87,13300.0,54.1875,54.2199,54.1682,54.2069,13300.0
2014-12-23 11:10:00,83.87,83.91,83.85,83.86,14800.0,54.2069,54.2328,54.194,54.2005,14800.0
2014-12-23 11:15:00,83.87,83.93,83.8,83.93,13500.0,54.2069,54.2457,54.1617,54.2457,13500.0
2014-12-23 11:20:00,83.93,83.93,83.82,83.82,11800.0,54.2457,54.2457,54.1746,54.1746,11800.0
2014-12-23 11:25:00,83.84,83.87,83.75,83.78,7600.0,54.1875,54.2069,54.1294,54.1488,7600.0
2014-12-23 11:30:00,83.76,83.89,83.74,83.88,20000.0,54.1358,54.2199,54.1229,54.2134,20000.0
2014-12-23 11:35:00,83.85,83.9,83.82,83.83,7100.0,54.194,54.2263,54.1746,54.1811,7100.0
2014-12-23 11:40:00,83.84,83.88,83.77,83.77,25600.0,54.1875,54.2134,54.1423,54.1423,25600.0
2014-12-23 11:45:00,83.76,83.76,83.67,83.74,17000.0,54.1358,54.1358,54.0777,54.1229,17000.0
2014-12-23 11:50:00,83.74,83.77,83.62,83.62,9000.0,54.1229,54.1423,54.0454,54.0454,9000.0
2014-12-23 11:55:00,83.62,83.65,83.55,83.65,7900.0,54.0454,54.0647,54.0001,54.0647,7900.0
2014-12-23 12:00:00,83.65,83.71,83.65,83.68,10700.0,54.0647,54.1035,54.0647,54.0841,10700.0
2014-12-23 12:05:00,83.71,83.8,83.68,83.79,5900.0,54.1035,54.1617,54.0841,54.1552,5900.0
2014-12-23 12:10:00,83.79,83.8,83.76,83.77,5400.0,54.1552,54.1617,54.1358,54.1423,5400.0
2014-12-23 12:15:00,83.77,83.89,83.73,83.88,18500.0,54.1423,54.2199,54.1164,54.2134,18500.0
2014-12-23 12:20:00,83.89,83.89,83.83,83.86,11900.0,54.2199,54.2199,54.1811,54.2005,11900.0
2014-12-23 12:25:00,83.87,83.95,83.86,83.95,13700.0,54.2069,54.2586,54.2005,54.2586,13700.0
2014-12-23 12:30:00,83.96,83.99,83.94,83.95,9500.0,54.2651,54.2845,54.2522,54.2586,9500.0
2014-12-23 12:35:00,83.94,83.98,83.94,83.97,9300.0,54.2522,54.278,54.2522,54.2716,9300.0
2014-12-23 12:40:00,83.97,83.99,83.94,83.98,10700.0,54.2716,54.2845,54.2522,54.278,10700.0
2014-12-23 12:45:00,83.97,84.15,83.95,84.14,39600.0,54.2716,54.3879,54.2586,54.3814,39600.0
2014-12-23 12:50:00,84.15,84.21,84.14,84.19,14200.0,54.3879,54.4267,54.3814,54.4138,14200.0
2014-12-23 12:55:00,84.19,84.21,84.18,84.18,6100.0,54.4138,54.4267,54.4073,54.4073,6100.0
2014-12-23 13:00:00,84.18,84.2,84.13,84.15,9700.0,54.4073,54.4202,54.375,54.3879,9700.0
2014-12-23 13:05:00,84.17,84.17,84.09,84.16,11900.0,54.4008,54.4008,54.3491,54.3944,11900.0
2014-12-23 13:10:00,84.16,84.16,84.07,84.07,6000.0,54.3944,54.3944,54.3362,54.3362,6000.0
2014-12-23 13:15:00,84.09,84.09,83.93,83.93,8700.0,54.3491,54.3491,54.2457,54.2457,8700.0
2014-12-23 13:20:00,83.92,83.95,83.85,83.92,22600.0,54.2392,54.2586,54.194,54.2392,22600.0
2014-12-23 13:25:00,83.91,84.05,83.9,83.96,13100.0,54.2328,54.3233,54.2263,54.2651,13100.0
2014-12-23 13:30:00,83.94,83.96,83.91,83.91,11700.0,54.2522,54.2651,54.2328,54.2328,11700.0
2014-12-23 13:35:00,83.91,83.92,83.85,83.89,5500.0,54.2328,54.2392,54.194,54.2199,5500.0
2014-12-23 13:40:00,83.91,84.07,83.9,84.03,8300.0,54.2328,54.3362,54.2263,54.3103,8300.0
2014-12-23 13:45:00,84.03,84.06,83.91,83.97,18200.0,54.3103,54.3297,54.2328,54.2716,18200.0
2014-12-23 13:50:00,83.97,83.97,83.9,83.92,9500.0,54.2716,54.2716,54.2263,54.2392,9500.0
2014-12-23 13:55:00,83.91,83.93,83.86,83.92,10700.0,54.2328,54.2457,54.2005,54.2392,10700.0
2014-12-23 14:00:00,83.93,83.94,83.85,83.87,10700.0,54.2457,54.2522,54.194,54.2069,10700.0
2014-12-23 14:05:00,83.88,83.93,83.84,83.92,6500.0,54.2134,54.2457,54.1875,54.2392,6500.0
2014-12-23 14:10:00,83.92,84.01,83.92,84.01,5300.0,54.2392,54.2974,54.2392,54.2974,5300.0
2014-12-23 14:15:00,84.02,84.03,83.89,83.94,9500.0,54.3039,54.3103,54.2199,54.2522,9500.0
2014-12-23 14:20:00,83.95,83.98,83.93,83.93,7500.0,54.2586,54.278,54.2457,54.2457,7500.0
2014-12-23 14:25:00,83.95,84.02,83.93,84.02,13300.0,54.2586,54.3039,54.2457,54.3039,13300.0
2014-12-23 14:30:00,84.02,84.08,83.95,83.97,25500.0,54.3039,54.3427,54.2586,54.2716,25500.0
2014-12-23 14:35:00,83.98,84.01,83.95,83.96,8600.0,54.278,54.2974,54.2586,54.2651,8600.0
2014-12-23 14:40:00,83.95,83.97,83.91,83.91,9700.0,54.2586,54.2716,54.2328,54.2328,9700.0
2014-12-23 14:45:00,83.9,83.92,83.87,83.9,9700.0,54.2263,54.2392,54.2069,54.2263,9700.0
2014-12-23 14:50:00,83.9,83.92,83.86,83.91,9300.0,54.2263,54.2392,54.2005,54.2328,9300.0
2014-12-23 14:55:00,83.93,83.96,83.89,83.89,11500.0,54.2457,54.2651,54.2199,54.2199,11500.0
2014-12-23 15:00:00,83.89,83.93,83.87,83.9,10100.0,54.2199,54.2457,54.2069,54.2263,10100.0
2014-12-23 15:05:00,83.91,83.92,83.87,83.92,8100.0,54.2328,54.2392,54.2069,54.2392,8100.0
2014-12-23 15:10:00,83.9,83.91,83.81,83.81,25800.0,54.2263,54.2328,54.1682,54.1682,25800.0
2014-12-23 15:15:00,83.82,83.88,83.8,83.86,14900.0,54.1746,54.2134,54.1617,54.2005,14900.0
2014-12-23 15:20:00,83.86,83.89,83.75,83.76,17200.0,54.2005,54.2199,54.1294,54.1358,17200.0
2014-12-23 15:25:00,83.77,83.88,83.75,83.85,14500.0,54.1423,54.2134,54.1294,54.194,14500.0
2014-12-23 15:30:00,83.86,83.94,83.8,83.91,25500.0,54.2005,54.2522,54.1617,54.2328,25500.0
2014-12-23 15:35:00,83.91,83.91,83.79,83.81,40200.0,54.2328,54.2328,54.1552,54.1682,40200.0
2014-12-23 15:40:00,83.82,83.84,83.73,83.75,48500.0,54.1746,54.1875,54.1164,54.1294,48500.0
2014-12-23 15:45:00,83.76,83.83,83.75,83.82,62300.0,54.1358,54.1811,54.1294,54.1746,62300.0
2014-12-23 15:50:00,83.81,83.81,83.76,83.8,113500.0,54.1682,54.1682,54.1358,54.1617,113500.0
2014-12-23 15:55:00,83.81,83.82,83.68,83.71,151300.0,54.1682,54.1746,54.0841,54.1035,151300.0
2014-12-24 09:30:00,83.82,84.65,83.82,84.56,135200.0,54.1746,54.7111,54.1746,54.6529,135200.0
2014-12-24 09:35:00,84.56,84.96,84.47,84.58,152000.0,54.6529,54.9114,54.5947,54.6658,152000.0
2014-12-24 09:40:00,84.67,84.89,84.58,84.8,97000.0,54.724,54.8662,54.6658,54.808,97000.0
2014-12-24 09:45:00,84.83,84.93,84.73,84.9,67600.0,54.8274,54.892,54.7628,54.8726,67600.0
2014-12-24 09:50:00,84.88,84.95,84.79,84.79,72800.0,54.8597,54.905,54.8015,54.8015,72800.0
2014-12-24 09:55:00,84.79,84.86,84.52,84.57,47300.0,54.8015,54.8468,54.627,54.6594,47300.0
2014-12-24 10:00:00,84.57,84.71,84.48,84.67,53100.0,54.6594,54.7498,54.6012,54.724,53100.0
2014-12-24 10:05:00,84.65,84.85,84.59,84.6,64500.0,54.7111,54.8403,54.6723,54.6787,64500.0
2014-12-24 10:10:00,84.61,84.63,84.49,84.5,21900.0,54.6852,54.6981,54.6077,54.6141,21900.0
2014-12-24 10:15:00,84.5,84.7,84.46,84.67,27300.0,54.6141,54.7434,54.5883,54.724,27300.0
2014-12-24 10:20:00,84.68,84.7,84.46,84.49,24200.0,54.7305,54.7434,54.5883,54.6077,24200.0
2014-12-24 10:25:00,84.48,84.63,84.42,84.57,24600.0,54.6012,54.6981,54.5624,54.6594,24600.0
2014-12-24 10:30:00,84.54,84.75,84.44,84.59,28700.0,54.64,54.7757,54.5753,54.6723,28700.0
2014-12-24 10:35:00,84.58,84.6,84.47,84.49,24300.0,54.6658,54.6787,54.5947,54.6077,24300.0
2014-12-24 10:40:00,84.49,84.59,84.44,84.56,32400.0,54.6077,54.6723,54.5753,54.6529,32400.0
2014-12-24 10:45:00,84.56,84.69,84.56,84.62,79000.0,54.6529,54.7369,54.6529,54.6917,79000.0
2014-12-24 10:50:00,84.62,84.77,84.62,84.66,33600.0,54.6917,54.7886,54.6917,54.7175,33600.0
2014-12-24 10:55:00,84.66,84.75,84.57,84.57,15800.0,54.7175,54.7757,54.6594,54.6594,15800.0
2014-12-24 11:00:00,84.56,84.65,84.53,84.65,23200.0,54.6529,54.7111,54.6335,54.7111,23200.0
2014-12-24 11:05:00,84.62,84.72,84.6,84.7,31900.0,54.6917,54.7563,54.6787,54.7434,31900.0
2014-12-24 11:10:00,84.7,84.74,84.62,84.72,26900.0,54.7434,54.7692,54.6917,54.7563,26900.0
2014-12-24 11:15:00,84.72,84.75,84.64,84.67,21900.0,54.7563,54.7757,54.7046,54.724,21900.0
2014-12-24 11:20:00,84.69,84.69,84.55,84.56,11000.0,54.7369,54.7369,54.6464,54.6529,11000.0
2014-12-24 11:25:00,84.58,84.81,84.58,84.81,11000.0,54.6658,54.8145,54.6658,54.8145,11000.0
2014-12-24 11:30:00,84.84,84.96,84.82,84.95,160300.0,54.8339,54.9114,54.8209,54.905,160300.0
2014-12-24 11:35:00,84.96,85.22,84.95,85.02,189400.0,54.9114,55.0795,54.905,54.9502,189400.0
2014-12-24 11:40:00,85.03,85.03,84.73,84.83,43600.0,54.9567,54.9567,54.7628,54.8274,43600.0
2014-12-24 11:45:00,84.82,84.88,84.77,84.77,36900.0,54.8209,54.8597,54.7886,54.7886,36900.0
2014-12-24 11:50:00,84.75,84.82,84.61,84.68,47900.0,54.7757,54.8209,54.6852,54.7305,47900.0
2014-12-24 11:55:00,84.68,84.74,84.57,84.73,23000.0,54.7305,54.7692,54.6594,54.7628,23000.0
2014-12-24 12:00:00,84.72,84.81,84.64,84.75,65500.0,54.7563,54.8145,54.7046,54.7757,65500.0
2014-12-24 12:05:00,84.75,84.9,84.73,84.78,12200.0,54.7757,54.8726,54.7628,54.7951,12200.0
2014-12-24 12:10:00,84.78,85.01,84.73,84.95,20400.0,54.7951,54.9437,54.7628,54.905,20400.0
2014-12-24 12:15:00,84.95,85.07,84.94,85.07,45200.0,54.905,54.9825,54.8985,54.9825,45200.0
2014-12-24 12:20:00,85.04,85.17,85.02,85.07,21300.0,54.9631,55.0471,54.9502,54.9825,21300.0
2014-12-24 12:25:00,85.09,85.1,84.96,84.99,12700.0,54.9954,55.0019,54.9114,54.9308,12700.0
2014-12-24 12:30:00,84.97,84.97,84.82,84.84,18100.0,54.9179,54.9179,54.8209,54.8339,18100.0
2014-12-24 12:35:00,84.85,84.86,84.72,84.8,25800.0,54.8403,54.8468,54.7563,54.808,25800.0
2014-12-24 12:40:00,84.79,84.83,84.73,84.82,42400.0,54.8015,54.8274,54.7628,54.8209,42400.0
2014-12-24 12:45:00,84.8,84.93,84.78,84.86,42100.0,54.808,54.892,54.7951,54.8468,42100.0
2014-12-24 12:50:00,84.86,85.09,84.86,85.02,40300.0,54.8468,54.9954,54.8468,54.9502,40300.0
2014-12-24 12:55:00,85.03,85.19,84.96,84.99,119800.0,54.9567,55.0601,54.9114,54.9308,119800.0
2014-12-26 09:30:00,85.13,85.52,85.11,85.36,25900.0,55.0213,55.2734,55.0084,55.17,25900.0
2014-12-26 09:35:00,85.36,85.85,85.29,85.82,42500.0,55.17,55.4866,55.1247,55.4673,42500.0
2014-12-26 09:40:00,85.78,86.08,85.64,86.05,53300.0,55.4414,55.6353,55.3509,55.6159,53300.0
2014-12-26 09:45:00,86.07,86.09,85.86,86.0,42500.0,55.6288,55.6418,55.4931,55.5836,42500.0
2014-12-26 09:50:00,86.02,86.19,85.95,85.95,30800.0,55.5965,55.7064,55.5513,55.5513,30800.0
2014-12-26 09:55:00,85.93,86.34,85.88,86.14,56500.0,55.5384,55.8033,55.506,55.6741,56500.0
2014-12-26 10:00:00,86.16,86.24,86.0,86.12,20700.0,55.687,55.7387,55.5836,55.6612,20700.0
2014-12-26 10:05:00,86.16,86.43,86.13,86.32,42700.0,55.687,55.8615,55.6676,55.7904,42700.0
2014-12-26 10:10:00,86.32,86.32,85.95,86.24,34900.0,55.7904,55.7904,55.5513,55.7387,34900.0
2014-12-26 10:15:00,86.24,86.25,85.87,85.96,30800.0,55.7387,55.7452,55.4996,55.5577,30800.0
2014-12-26 10:20:00,85.87,86.06,85.75,86.05,41500.0,55.4996,55.6224,55.422,55.6159,41500.0
2014-12-26 10:25:00,86.02,86.15,85.96,86.13,14100.0,55.5965,55.6805,55.5577,55.6676,14100.0
2014-12-26 10:30:00,86.08,86.08,85.89,85.97,23700.0,55.6353,55.6353,55.5125,55.5642,23700.0
2014-12-26 10:35:00,85.95,86.19,85.94,86.09,28500.0,55.5513,55.7064,55.5448,55.6418,28500.0
2014-12-26 10:40:00,86.08,86.17,86.01,86.12,25800.0,55.6353,55.6935,55.5901,55.6612,25800.0
2014-12-26 10:45:00,86.08,86.19,86.02,86.13,22600.0,55.6353,55.7064,55.5965,55.6676,22600.0
2014-12-26 10:50:00,86.1,86.23,85.99,86.05,44900.0,55.6482,55.7322,55.5771,55.6159,44900.0
2014-12-26 10:55:00,86.03,86.04,85.88,85.9,33600.0,55.603,55.6094,55.506,55.519,33600.0
2014-12-26 11:00:00,85.9,85.99,85.77,85.9,29900.0,55.519,55.5771,55.4349,55.519,29900.0
2014-12-26 11:05:00,85.93,85.97,85.79,85.92,38700.0,55.5384,55.5642,55.4479,55.5319,38700.0
2014-12-26 11:10:00,85.95,86.14,85.94,85.97,16200.0,55.5513,55.6741,55.5448,55.5642,16200.0
2014-12-26 11:15:00,85.98,85.98,85.7,85.7,24200.0,55.5707,55.5707,55.3897,55.3897,24200.0
2014-12-26 11:20:00,85.72,85.9,85.72,85.85,44700.0,55.4026,55.519,55.4026,55.4866,44700.0
2014-12-26 11:25:00,85.87,85.89,85.75,85.75,22100.0,55.4996,55.5125,55.422,55.422,22100.0
2014-12-26 11:30:00,85.76,85.86,85.67,85.84,36300.0,55.4285,55.4931,55.3703,55.4802,36300.0
2014-12-26 11:35:00,85.84,85.87,85.74,85.78,24600.0,55.4802,55.4996,55.4156,55.4414,24600.0
2014-12-26 11:40:00,85.75,85.87,85.73,85.81,21600.0,55.422,55.4996,55.4091,55.4608,21600.0
2014-12-26 11:45:00,85.81,85.88,85.76,85.79,19400.0,55.4608,55.506,55.4285,55.4479,19400.0
2014-12-26 11:50:00,85.75,85.88,85.65,85.87,27200.0,55.422,55.506,55.3574,55.4996,27200.0
2014-12-26 11:55:00,85.88,85.92,85.84,85.9,36000.0,55.506,55.5319,55.4802,55.519,36000.0
2014-12-26 12:00:00,85.89,85.99,85.88,85.96,19900.0,55.5125,55.5771,55.506,55.5577,19900.0
2014-12-26 12:05:00,85.93,85.98,85.87,85.98,21700.0,55.5384,55.5707,55.4996,55.5707,21700.0
2014-12-26 12:10:00,85.98,86.05,85.86,85.94,13000.0,55.5707,55.6159,55.4931,55.5448,13000.0
2014-12-26 12:15:00,85.92,85.96,85.84,85.91,24100.0,55.5319,55.5577,55.4802,55.5254,24100.0
2014-12-26 12:20:00,85.9,86.03,85.86,85.92,10400.0,55.519,55.603,55.4931,55.5319,10400.0
2014-12-26 12:25:00,85.92,85.99,85.9,85.96,27200.0,55.5319,55.5771,55.519,55.5577,27200.0
2014-12-26 12:30:00,85.97,86.04,85.93,85.99,18100.0,55.5642,55.6094,55.5384,55.5771,18100.0
2014-12-26 12:35:00,85.97,85.97,85.79,85.83,21500.0,55.5642,55.5642,55.4479,55.4737,21500.0
2014-12-26 12:40:00,85.83,85.89,85.77,85.77,29500.0,55.4737,55.5125,55.4349,55.4349,29500.0
2014-12-26 12:45:00,85.78,85.89,85.76,85.85,15400.0,55.4414,55.5125,55.4285,55.4866,15400.0
2014-12-26 12:50:00,85.85,85.87,85.68,85.71,21300.0,55.4866,55.4996,55.3768,55.3962,21300.0
2014-12-26 12:55:00,85.73,85.83,85.72,85.74,15500.0,55.4091,55.4737,55.4026,55.4156,15500.0
2014-12-26 13:00:00,85.73,85.82,85.71,85.75,19000.0,55.4091,55.4673,55.3962,55.422,19000.0
2014-12-26 13:05:00,85.77,85.81,85.76,85.81,10600.0,55.4349,55.4608,55.4285,55.4608,10600.0
2014-12-26 13:10:00,85.83,85.84,85.73,85.83,11400.0,55.4737,55.4802,55.4091,55.4737,11400.0
2014-12-26 13:15:00,85.82,85.92,85.78,85.9,25400.0,55.4673,55.5319,55.4414,55.519,25400.0
2014-12-26 13:20:00,85.91,85.92,85.82,85.82,76400.0,55.5254,55.5319,55.4673,55.4673,76400.0
2014-12-26 13:25:00,85.83,85.89,85.74,85.81,61300.0,55.4737,55.5125,55.4156,55.4608,61300.0
2014-12-26 13:30:00,85.81,85.88,85.81,85.86,73500.0,55.4608,55.506,55.4608,55.4931,73500.0
2014-12-26 13:35:00,85.86,85.86,85.63,85.65,42600.0,55.4931,55.4931,55.3445,55.3574,42600.0
2014-12-26 13:40:00,85.66,85.72,85.66,85.72,10300.0,55.3638,55.4026,55.3638,55.4026,10300.0
2014-12-26 13:45:00,85.71,85.78,85.64,85.72,15300.0,55.3962,55.4414,55.3509,55.4026,15300.0
2014-12-26 13:50:00,85.73,85.8,85.67,85.67,13600.0,55.4091,55.4543,55.3703,55.3703,13600.0
2014-12-26 13:55:00,85.69,85.79,85.69,85.77,24500.0,55.3832,55.4479,55.3832,55.4349,24500.0
2014-12-26 14:00:00,85.77,85.83,85.72,85.78,16500.0,55.4349,55.4737,55.4026,55.4414,16500.0
2014-12-26 14:05:00,85.77,85.78,85.61,85.62,26100.0,55.4349,55.4414,55.3315,55.338,26100.0
2014-12-26 14:10:00,85.63,85.66,85.55,85.64,27900.0,55.3445,55.3638,55.2928,55.3509,27900.0
2014-12-26 14:15:00,85.61,85.7,85.6,85.7,11900.0,55.3315,55.3897,55.3251,55.3897,11900.0
2014-12-26 14:20:00,85.7,85.72,85.66,85.67,26800.0,55.3897,55.4026,55.3638,55.3703,26800.0
2014-12-26 14:25:00,85.67,85.72,85.61,85.7,30500.0,55.3703,55.4026,55.3315,55.3897,30500.0
2014-12-26 14:30:00,85.7,85.72,85.63,85.69,35300.0,55.3897,55.4026,55.3445,55.3832,35300.0
2014-12-26 14:35:00,85.69,85.7,85.6,85.64,19000.0,55.3832,55.3897,55.3251,55.3509,19000.0
2014-12-26 14:40:00,85.65,85.72,85.63,85.7,55800.0,55.3574,55.4026,55.3445,55.3897,55800.0
2014-12-26 14:45:00,85.7,85.72,85.63,85.7,22300.0,55.3897,55.4026,55.3445,55.3897,22300.0
2014-12-26 14:50:00,85.68,85.71,85.66,85.7,31800.0,55.3768,55.3962,55.3638,55.3897,31800.0
2014-12-26 14:55:00,85.69,85.71,85.67,85.7,34300.0,55.3832,55.3962,55.3703,55.3897,34300.0
2014-12-26 15:00:00,85.72,85.81,85.71,85.81,31800.0,55.4026,55.4608,55.3962,55.4608,31800.0
2014-12-26 15:05:00,85.81,85.84,85.71,85.78,33100.0,55.4608,55.4802,55.3962,55.4414,33100.0
2014-12-26 15:10:00,85.77,85.89,85.72,85.75,38000.0,55.4349,55.5125,55.4026,55.422,38000.0
2014-12-26 15:15:00,85.74,85.79,85.72,85.79,26600.0,55.4156,55.4479,55.4026,55.4479,26600.0
2014-12-26 15:20:00,85.79,85.83,85.7,85.82,35500.0,55.4479,55.4737,55.3897,55.4673,35500.0
2014-12-26 15:25:00,85.83,85.88,85.74,85.79,35400.0,55.4737,55.506,55.4156,55.4479,35400.0
2014-12-26 15:30:00,85.8,85.83,85.72,85.73,44100.0,55.4543,55.4737,55.4026,55.4091,44100.0
2014-12-26 15:35:00,85.74,85.76,85.71,85.75,39300.0,55.4156,55.4285,55.3962,55.422,39300.0
2014-12-26 15:40:00,85.75,85.79,85.71,85.72,50200.0,55.422,55.4479,55.3962,55.4026,50200.0
2014-12-26 15:45:00,85.72,85.78,85.7,85.75,100400.0,55.4026,55.4414,55.3897,55.422,100400.0
2014-12-26 15:50:00,85.75,85.76,85.68,85.74,80700.0,55.422,55.4285,55.3768,55.4156,80700.0
2014-12-26 15:55:00,85.75,85.84,85.72,85.79,176300.0,55.422,55.4802,55.4026,55.4479,176300.0
2014-12-29 09:30:00,85.75,86.71,85.7,86.71,118800.0,55.422,56.0425,55.3897,56.0425,118800.0
2014-12-29 09:35:00,86.7,86.77,86.46,86.64,72000.0,56.036,56.0813,55.8809,55.9972,72000.0
2014-12-29 09:40:00,86.68,86.82,86.43,86.62,92900.0,56.0231,56.1136,55.8615,55.9843,92900.0
2014-12-29 09:45:00,86.7,87.06,86.7,87.04,87800.0,56.036,56.2687,56.036,56.2558,87800.0
2014-12-29 09:50:00,87.05,87.15,86.88,86.91,69000.0,56.2622,56.3269,56.1524,56.1717,69000.0
2014-12-29 09:55:00,86.9,87.07,86.7,86.88,32800.0,56.1653,56.2752,56.036,56.1524,32800.0
2014-12-29 10:00:00,86.89,87.03,86.77,87.01,34400.0,56.1588,56.2493,56.0813,56.2364,34400.0
2014-12-29 10:05:00,87.02,87.17,87.01,87.09,32100.0,56.2428,56.3398,56.2364,56.2881,32100.0
2014-12-29 10:10:00,87.08,87.09,86.88,87.02,23900.0,56.2816,56.2881,56.1524,56.2428,23900.0
2014-12-29 10:15:00,87.02,87.02,86.76,86.84,33500.0,56.2428,56.2428,56.0748,56.1265,33500.0
2014-12-29 10:20:00,86.79,86.9,86.69,86.77,23500.0,56.0942,56.1653,56.0296,56.0813,23500.0
2014-12-29 10:25:00,86.78,86.9,86.78,86.85,30100.0,56.0877,56.1653,56.0877,56.133,30100.0
2014-12-29 10:30:00,86.82,86.82,86.67,86.74,33300.0,56.1136,56.1136,56.0166,56.0619,33300.0
2014-12-29 10:35:00,86.74,86.81,86.62,86.7,31500.0,56.0619,56.1071,55.9843,56.036,31500.0
2014-12-29 10:40:00,86.71,86.75,86.66,86.72,19000.0,56.0425,56.0683,56.0102,56.0489,19000.0
2014-12-29 10:45:00,86.74,86.83,86.71,86.8,59500.0,56.0619,56.12,56.0425,56.1007,59500.0
2014-12-29 10:50:00,86.81,86.87,86.79,86.84,45100.0,56.1071,56.1459,56.0942,56.1265,45100.0
2014-12-29 10:55:00,86.83,87.04,86.83,87.01,103400.0,56.12,56.2558,56.12,56.2364,103400.0
2014-12-29 11:00:00,87.01,87.02,86.92,86.99,21500.0,56.2364,56.2428,56.1782,56.2235,21500.0
2014-12-29 11:05:00,86.98,86.98,86.9,86.95,17600.0,56.217,56.217,56.1653,56.1976,17600.0
2014-12-29 11:10:00,86.94,87.01,86.87,86.98,26000.0,56.1911,56.2364,56.1459,56.217,26000.0
2014-12-29 11:15:00,86.99,87.02,86.92,87.01,22900.0,56.2235,56.2428,56.1782,56.2364,22900.0
2014-12-29 11:20:00,87.02,87.05,87.0,87.03,36600.0,56.2428,56.2622,56.2299,56.2493,36600.0
2014-12-29 11:25:00,87.04,87.19,87.04,87.11,66200.0,56.2558,56.3527,56.2558,56.301,66200.0
2014-12-29 11:30:00,87.11,87.15,87.0,87.01,153500.0,56.301,56.3269,56.2299,56.2364,153500.0
2014-12-29 11:35:00,87.0,87.14,86.99,87.09,64500.0,56.2299,56.3204,56.2235,56.2881,64500.0
2014-12-29 11:40:00,87.08,87.15,87.0,87.14,20400.0,56.2816,56.3269,56.2299,56.3204,20400.0
2014-12-29 11:45:00,87.14,87.26,87.13,87.25,31900.0,56.3204,56.398,56.3139,56.3915,31900.0
2014-12-29 11:50:00,87.25,87.26,87.15,87.25,24800.0,56.3915,56.398,56.3269,56.3915,24800.0
2014-12-29 11:55:00,87.24,87.29,87.18,87.27,12800.0,56.385,56.4173,56.3463,56.4044,12800.0
2014-12-29 12:00:00,87.28,87.28,87.16,87.18,56200.0,56.4109,56.4109,56.3333,56.3463,56200.0
2014-12-29 12:05:00,87.18,87.22,87.06,87.07,44300.0,56.3463,56.3721,56.2687,56.2752,44300.0
2014-12-29 12:10:00,87.1,87.13,87.06,87.12,22100.0,56.2945,56.3139,56.2687,56.3075,22100.0
2014-12-29 12:15:00,87.12,87.17,87.01,87.16,24400.0,56.3075,56.3398,56.2364,56.3333,24400.0
2014-12-29 12:20:00,87.17,87.24,87.13,87.19,18300.0,56.3398,56.385,56.3139,56.3527,18300.0
2014-12-29 12:25:00,87.2,87.2,87.04,87.09,26000.0,56.3592,56.3592,56.2558,56.2881,26000.0
2014-12-29 12:30:00,87.09,87.12,87.05,87.12,17000.0,56.2881,56.3075,56.2622,56.3075,17000.0
2014-12-29 12:35:00,87.12,87.12,87.05,87.05,24500.0,56.3075,56.3075,56.2622,56.2622,24500.0
2014-12-29 12:40:00,87.05,87.06,86.93,86.98,29000.0,56.2622,56.2687,56.1847,56.217,29000.0
2014-12-29 12:45:00,86.98,87.0,86.97,87.0,10900.0,56.217,56.2299,56.2105,56.2299,10900.0
2014-12-29 12:50:00,87.01,87.01,86.97,86.97,18300.0,56.2364,56.2364,56.2105,56.2105,18300.0
2014-12-29 12:55:00,86.97,87.04,86.96,87.02,17900.0,56.2105,56.2558,56.2041,56.2428,17900.0
2014-12-29 13:00:00,87.01,87.04,86.97,87.0,16500.0,56.2364,56.2558,56.2105,56.2299,16500.0
2014-12-29 13:05:00,87.0,87.0,86.83,86.89,28500.0,56.2299,56.2299,56.12,56.1588,28500.0
2014-12-29 13:10:00,86.91,86.97,86.87,86.96,18800.0,56.1717,56.2105,56.1459,56.2041,18800.0
2014-12-29 13:15:00,86.96,87.05,86.94,87.04,25400.0,56.2041,56.2622,56.1911,56.2558,25400.0
2014-12-29 13:20:00,87.05,87.06,86.89,86.89,75200.0,56.2622,56.2687,56.1588,56.1588,75200.0
2014-12-29 13:25:00,86.89,86.92,86.84,86.86,23500.0,56.1588,56.1782,56.1265,56.1394,23500.0
2014-12-29 13:30:00,86.85,86.91,86.85,86.89,35800.0,56.133,56.1717,56.133,56.1588,35800.0
2014-12-29 13:35:00,86.9,86.97,86.89,86.9,31100.0,56.1653,56.2105,56.1588,56.1653,31100.0
2014-12-29 13:40:00,86.91,86.96,86.89,86.93,6600.0,56.1717,56.2041,56.1588,56.1847,6600.0
2014-12-29 13:45:00,86.96,87.02,86.95,87.02,19100.0,56.2041,56.2428,56.1976,56.2428,19100.0
2014-12-29 13:50:00,87.03,87.05,86.99,86.99,32700.0,56.2493,56.2622,56.2235,56.2235,32700.0
2014-12-29 13:55:00,87.0,87.02,86.93,87.0,46500.0,56.2299,56.2428,56.1847,56.2299,46500.0
2014-12-29 14:00:00,87.01,87.05,86.94,87.03,59900.0,56.2364,56.2622,56.1911,56.2493,59900.0
2014-12-29 14:05:00,87.04,87.06,86.97,86.98,55900.0,56.2558,56.2687,56.2105,56.217,55900.0
2014-12-29 14:10:00,86.98,87.06,86.97,87.06,67800.0,56.217,56.2687,56.2105,56.2687,67800.0
2014-12-29 14:15:00,87.06,87.06,86.97,87.0,34400.0,56.2687,56.2687,56.2105,56.2299,34400.0
2014-12-29 14:20:00,87.0,87.06,86.9,87.04,23500.0,56.2299,56.2687,56.1653,56.2558,23500.0
2014-12-29 14:25:00,87.03,87.14,87.02,87.14,31200.0,56.2493,56.3204,56.2428,56.3204,31200.0
2014-12-29 14:30:00,87.15,87.16,86.8,86.8,112300.0,56.3269,56.3333,56.1007,56.1007,112300.0
2014-12-29 14:35:00,86.81,86.82,86.77,86.81,42900.0,56.1071,56.1136,56.0813,56.1071,42900.0
2014-12-29 14:40:00,86.81,86.81,86.66,86.67,47000.0,56.1071,56.1071,56.0102,56.0166,47000.0
2014-12-29 14:45:00,86.66,86.71,86.52,86.52,50700.0,56.0102,56.0425,55.9197,55.9197,50700.0
2014-12-29 14:50:00,86.52,86.55,86.47,86.55,73200.0,55.9197,55.9391,55.8874,55.9391,73200.0
2014-12-29 14:55:00,86.55,86.61,86.54,86.61,39700.0,55.9391,55.9779,55.9326,55.9779,39700.0
2014-12-29 15:00:00,86.6,86.69,86.55,86.68,35200.0,55.9714,56.0296,55.9391,56.0231,35200.0
2014-12-29 15:05:00,86.68,86.85,86.65,86.81,54700.0,56.0231,56.133,56.0037,56.1071,54700.0
2014-12-29 15:10:00,86.81,86.84,86.75,86.81,43200.0,56.1071,56.1265,56.0683,56.1071,43200.0
2014-12-29 15:15:00,86.83,86.85,86.78,86.78,29100.0,56.12,56.133,56.0877,56.0877,29100.0
2014-12-29 15:20:00,86.8,86.96,86.79,86.95,50000.0,56.1007,56.2041,56.0942,56.1976,50000.0
2014-12-29 15:25:00,86.95,86.97,86.91,86.91,35300.0,56.1976,56.2105,56.1717,56.1717,35300.0
2014-12-29 15:30:00,86.91,86.91,86.8,86.8,22500.0,56.1717,56.1717,56.1007,56.1007,22500.0
2014-12-29 15:35:00,86.81,86.89,86.8,86.86,31800.0,56.1071,56.1588,56.1007,56.1394,31800.0
2014-12-29 15:40:00,86.87,86.91,86.86,86.9,54400.0,56.1459,56.1717,56.1394,56.1653,54400.0
2014-12-29 15:45:00,86.91,86.96,86.89,86.94,90800.0,56.1717,56.2041,56.1588,56.1911,90800.0
2014-12-29 15:50:00,86.94,86.96,86.92,86.96,128700.0,56.1911,56.2041,56.1782,56.2041,128700.0
2014-12-29 15:55:00,86.95,87.02,86.82,86.85,164800.0,56.1976,56.2428,56.1136,56.133,164800.0
2014-12-30 09:30:00,86.83,86.83,86.02,86.02,54100.0,56.12,56.12,55.5965,55.5965,54100.0
2014-12-30 09:35:00,86.11,86.36,86.02,86.03,32500.0,55.6547,55.8163,55.5965,55.603,32500.0
2014-12-30 09:40:00,86.04,86.05,85.87,86.02,50000.0,55.6094,55.6159,55.4996,55.5965,50000.0
2014-12-30 09:45:00,85.99,86.04,85.68,85.68,33800.0,55.5771,55.6094,55.3768,55.3768,33800.0
2014-12-30 09:50:00,85.68,86.04,85.59,85.99,68900.0,55.3768,55.6094,55.3186,55.5771,68900.0
2014-12-30 09:55:00,86.0,86.0,85.81,85.87,38500.0,55.5836,55.5836,55.4608,55.4996,38500.0
2014-12-30 10:00:00,85.86,86.02,85.82,86.01,27100.0,55.4931,55.5965,55.4673,55.5901,27100.0
2014-12-30 10:05:00,86.01,86.01,85.91,86.01,27700.0,55.5901,55.5901,55.5254,55.5901,27700.0
2014-12-30 10:10:00,85.99,86.0,85.94,85.94,28800.0,55.5771,55.5836,55.5448,55.5448,28800.0
2014-12-30 10:15:00,85.94,85.98,85.91,85.95,24700.0,55.5448,55.5707,55.5254,55.5513,24700.0
2014-12-30 10:20:00,85.95,85.95,85.68,85.69,43200.0,55.5513,55.5513,55.3768,55.3832,43200.0
2014-12-30 10:25:00,85.69,85.85,85.67,85.79,30100.0,55.3832,55.4866,55.3703,55.4479,30100.0
2014-12-30 10:30:00,85.79,85.81,85.76,85.78,25500.0,55.4479,55.4608,55.4285,55.4414,25500.0
2014-12-30 10:35:00,85.78,85.78,85.7,85.74,39400.0,55.4414,55.4414,55.3897,55.4156,39400.0
2014-12-30 10:40:00,85.73,85.76,85.64,85.65,42300.0,55.4091,55.4285,55.3509,55.3574,42300.0
2014-12-30 10:45:00,85.66,85.79,85.64,85.79,29200.0,55.3638,55.4479,55.3509,55.4479,29200.0
2014-12-30 10:50:00,85.79,85.79,85.68,85.72,17800.0,55.4479,55.4479,55.3768,55.4026,17800.0
2014-12-30 10:55:00,85.72,85.72,85.59,85.59,32000.0,55.4026,55.4026,55.3186,55.3186,32000.0
2014-12-30 11:00:00,85.61,85.65,85.59,85.61,23100.0,55.3315,55.3574,55.3186,55.3315,23100.0
2014-12-30 11:05:00,85.61,85.62,85.47,85.49,21300.0,55.3315,55.338,55.241,55.254,21300.0
2014-12-30 11:10:00,85.49,85.5,85.32,85.33,26900.0,55.254,55.2604,55.1441,55.1506,26900.0
2014-12-30 11:15:00,85.34,85.42,85.3,85.35,28300.0,55.157,55.2087,55.1312,55.1635,28300.0
2014-12-30 11:20:00,85.32,85.36,85.22,85.25,41000.0,55.1441,55.17,55.0795,55.0989,41000.0
2014-12-30 11:25:00,85.25,85.4,85.24,85.39,45300.0,55.0989,55.1958,55.0924,55.1893,45300.0
2014-12-30 11:30:00,85.37,85.38,85.13,85.16,65800.0,55.1764,55.1829,55.0213,55.0407,65800.0
2014-12-30 11:35:00,85.16,85.35,85.11,85.35,73400.0,55.0407,55.1635,55.0084,55.1635,73400.0
2014-12-30 11:40:00,85.34,85.4,85.27,85.29,26200.0,55.157,55.1958,55.1118,55.1247,26200.0
2014-12-30 11:45:00,85.28,85.31,85.26,85.27,24300.0,55.1182,55.1376,55.1053,55.1118,24300.0
2014-12-30 11:50:00,85.28,85.48,85.28,85.45,27500.0,55.1182,55.2475,55.1182,55.2281,27500.0
2014-12-30 11:55:00,85.45,85.46,85.29,85.39,106800.0,55.2281,55.2346,55.1247,55.1893,106800.0
2014-12-30 12:00:00,85.4,85.46,85.36,85.39,35100.0,55.1958,55.2346,55.17,55.1893,35100.0
2014-12-30 12:05:00,85.38,85.39,85.31,85.34,6600.0,55.1829,55.1893,55.1376,55.157,6600.0
2014-12-30 12:10:00,85.33,85.34,85.29,85.31,12100.0,55.1506,55.157,55.1247,55.1376,12100.0
2014-12-30 12:15:00,85.31,85.39,85.3,85.36,17700.0,55.1376,55.1893,55.1312,55.17,17700.0
2014-12-30 12:20:00,85.36,85.41,85.35,85.4,18900.0,55.17,55.2023,55.1635,55.1958,18900.0
2014-12-30 12:25:00,85.4,85.47,85.39,85.45,22400.0,55.1958,55.241,55.1893,55.2281,22400.0
2014-12-30 12:30:00,85.46,85.48,85.37,85.39,33000.0,55.2346,55.2475,55.1764,55.1893,33000.0
2014-12-30 12:35:00,85.38,85.38,85.3,85.31,7100.0,55.1829,55.1829,55.1312,55.1376,7100.0
2014-12-30 12:40:00,85.33,85.33,85.25,85.26,7300.0,55.1506,55.1506,55.0989,55.1053,7300.0
2014-12-30 12:45:00,85.24,85.28,85.23,85.24,9200.0,55.0924,55.1182,55.0859,55.0924,9200.0
2014-12-30 12:50:00,85.25,85.25,85.18,85.19,10900.0,55.0989,55.0989,55.0536,55.0601,10900.0
2014-12-30 12:55:00,85.2,85.23,85.18,85.19,13800.0,55.0665,55.0859,55.0536,55.0601,13800.0
2014-12-30 13:00:00,85.19,85.19,85.05,85.05,27100.0,55.0601,55.0601,54.9696,54.9696,27100.0
2014-12-30 13:05:00,85.06,85.08,85.0,85.08,12300.0,54.9761,54.989,54.9373,54.989,12300.0
2014-12-30 13:10:00,85.08,85.09,85.04,85.04,19600.0,54.989,54.9954,54.9631,54.9631,19600.0
2014-12-30 13:15:00,85.04,85.05,84.93,84.93,51100.0,54.9631,54.9696,54.892,54.892,51100.0
2014-12-30 13:20:00,84.94,84.94,84.89,84.89,32400.0,54.8985,54.8985,54.8662,54.8662,32400.0
2014-12-30 13:25:00,84.89,84.91,84.81,84.81,32500.0,54.8662,54.8791,54.8145,54.8145,32500.0
2014-12-30 13:30:00,84.81,84.86,84.61,84.63,25000.0,54.8145,54.8468,54.6852,54.6981,25000.0
2014-12-30 13:35:00,84.63,84.67,84.59,84.66,34300.0,54.6981,54.724,54.6723,54.7175,34300.0
2014-12-30 13:40:00,84.67,84.79,84.63,84.66,29500.0,54.724,54.8015,54.6981,54.7175,29500.0
2014-12-30 13:45:00,84.67,84.79,84.66,84.74,23000.0,54.724,54.8015,54.7175,54.7692,23000.0
2014-12-30 13:50:00,84.74,84.78,84.68,84.69,17700.0,54.7692,54.7951,54.7305,54.7369,17700.0
2014-12-30 13:55:00,84.69,84.69,84.6,84.65,30300.0,54.7369,54.7369,54.6787,54.7111,30300.0
2014-12-30 14:00:00,84.65,84.72,84.65,84.72,19100.0,54.7111,54.7563,54.7111,54.7563,19100.0
2014-12-30 14:05:00,84.74,84.78,84.66,84.68,16900.0,54.7692,54.7951,54.7175,54.7305,16900.0
2014-12-30 14:10:00,84.68,84.75,84.67,84.74,15200.0,54.7305,54.7757,54.724,54.7692,15200.0
2014-12-30 14:15:00,84.73,84.74,84.63,84.66,25000.0,54.7628,54.7692,54.6981,54.7175,25000.0
2014-12-30 14:20:00,84.66,84.73,84.61,84.63,33100.0,54.7175,54.7628,54.6852,54.6981,33100.0
2014-12-30 14:25:00,84.63,84.64,84.59,84.64,28700.0,54.6981,54.7046,54.6723,54.7046,28700.0
2014-12-30 14:30:00,84.65,84.68,84.59,84.6,24900.0,54.7111,54.7305,54.6723,54.6787,24900.0
2014-12-30 14:35:00,84.6,84.77,84.59,84.77,30300.0,54.6787,54.7886,54.6723,54.7886,30300.0
2014-12-30 14:40:00,84.77,84.81,84.75,84.75,21000.0,54.7886,54.8145,54.7757,54.7757,21000.0
2014-12-30 14:45:00,84.74,84.81,84.73,84.79,20300.0,54.7692,54.8145,54.7628,54.8015,20300.0
2014-12-30 14:50:00,84.79,84.86,84.79,84.81,21200.0,54.8015,54.8468,54.8015,54.8145,21200.0
2014-12-30 14:55:00,84.8,84.8,84.74,84.77,22200.0,54.808,54.808,54.7692,54.7886,22200.0
2014-12-30 15:00:00,84.76,84.83,84.76,84.82,23800.0,54.7822,54.8274,54.7822,54.8209,23800.0
2014-12-30 15:05:00,84.82,84.84,84.79,84.8,35900.0,54.8209,54.8339,54.8015,54.808,35900.0
2014-12-30 15:10:00,84.8,84.83,84.73,84.73,20000.0,54.808,54.8274,54.7628,54.7628,20000.0
2014-12-30 15:15:00,84.75,84.78,84.68,84.69,17900.0,54.7757,54.7951,54.7305,54.7369,17900.0
2014-12-30 15:20:00,84.7,84.71,84.65,84.68,24100.0,54.7434,54.7498,54.7111,54.7305,24100.0
2014-12-30 15:25:00,84.67,84.68,84.62,84.64,20200.0,54.724,54.7305,54.6917,54.7046,20200.0
2014-12-30 15:30:00,84.63,84.64,84.6,84.6,28400.0,54.6981,54.7046,54.6787,54.6787,28400.0
2014-12-30 15:35:00,84.61,84.62,84.55,84.57,52000.0,54.6852,54.6917,54.6464,54.6594,52000.0
2014-12-30 15:40:00,84.57,84.6,84.55,84.57,51200.0,54.6594,54.6787,54.6464,54.6594,51200.0
2014-12-30 15:45:00,84.55,84.66,84.54,84.64,82600.0,54.6464,54.7175,54.64,54.7046,82600.0
2014-12-30 15:50:00,84.64,84.67,84.63,84.66,72000.0,54.7046,54.724,54.6981,54.7175,72000.0
2014-12-30 15:55:00,84.66,84.72,84.66,84.69,110300.0,54.7175,54.7563,54.7175,54.7369,110300.0
2014-12-31 09:30:00,84.82,85.11,84.82,85.0,58200.0,54.8209,55.0084,54.8209,54.9373,58200.0
2014-12-31 09:35:00,85.0,85.07,84.91,84.97,31000.0,54.9373,54.9825,54.8791,54.9179,31000.0
2014-12-31 09:40:00,84.95,85.16,84.91,84.91,25200.0,54.905,55.0407,54.8791,54.8791,25200.0
2014-12-31 09:45:00,84.92,84.96,84.7,84.7,38700.0,54.8856,54.9114,54.7434,54.7434,38700.0
2014-12-31 09:50:00,84.71,84.82,84.71,84.78,16700.0,54.7498,54.8209,54.7498,54.7951,16700.0
2014-12-31 09:55:00,84.77,84.77,84.59,84.62,35700.0,54.7886,54.7886,54.6723,54.6917,35700.0
2014-12-31 10:00:00,84.62,84.89,84.61,84.75,41700.0,54.6917,54.8662,54.6852,54.7757,41700.0
2014-12-31 10:05:00,84.74,84.75,84.53,84.68,35800.0,54.7692,54.7757,54.6335,54.7305,35800.0
2014-12-31 10:10:00,84.68,84.76,84.63,84.66,23100.0,54.7305,54.7822,54.6981,54.7175,23100.0
2014-12-31 10:15:00,84.64,84.65,84.5,84.53,19400.0,54.7046,54.7111,54.6141,54.6335,19400.0
2014-12-31 10:20:00,84.51,84.54,84.35,84.37,29300.0,54.6206,54.64,54.5172,54.5301,29300.0
2014-12-31 10:25:00,84.36,84.54,84.32,84.53,30900.0,54.5236,54.64,54.4978,54.6335,30900.0
2014-12-31 10:30:00,84.55,84.63,84.55,84.57,18400.0,54.6464,54.6981,54.6464,54.6594,18400.0
2014-12-31 10:35:00,84.58,84.71,84.55,84.69,51200.0,54.6658,54.7498,54.6464,54.7369,51200.0
2014-12-31 10:40:00,84.7,84.88,84.7,84.86,26100.0,54.7434,54.8597,54.7434,54.8468,26100.0
2014-12-31 10:45:00,84.85,84.86,84.68,84.69,17200.0,54.8403,54.8468,54.7305,54.7369,17200.0
2014-12-31 10:50:00,84.69,84.72,84.66,84.71,10800.0,54.7369,54.7563,54.7175,54.7498,10800.0
2014-12-31 10:55:00,84.69,84.7,84.63,84.66,10500.0,54.7369,54.7434,54.6981,54.7175,10500.0
2014-12-31 11:00:00,84.65,84.67,84.61,84.67,15400.0,54.7111,54.724,54.6852,54.724,15400.0
2014-12-31 11:05:00,84.66,84.71,84.61,84.7,17600.0,54.7175,54.7498,54.6852,54.7434,17600.0
2014-12-31 11:10:00,84.69,84.79,84.69,84.77,20600.0,54.7369,54.8015,54.7369,54.7886,20600.0
2014-12-31 11:15:00,84.79,84.93,84.78,84.89,38300.0,54.8015,54.892,54.7951,54.8662,38300.0
2014-12-31 11:20:00,84.89,84.91,84.76,84.78,18800.0,54.8662,54.8791,54.7822,54.7951,18800.0
2014-12-31 11:25:00,84.77,84.77,84.63,84.64,17000.0,54.7886,54.7886,54.6981,54.7046,17000.0
2014-12-31 11:30:00,84.63,84.65,84.54,84.59,21300.0,54.6981,54.7111,54.64,54.6723,21300.0
2014-12-31 11:35:00,84.59,84.6,84.53,84.57,8700.0,54.6723,54.6787,54.6335,54.6594,8700.0
2014-12-31 11:40:00,84.57,84.58,84.41,84.41,9400.0,54.6594,54.6658,54.5559,54.5559,9400.0
2014-12-31 11:45:00,84.41,84.56,84.41,84.53,23200.0,54.5559,54.6529,54.5559,54.6335,23200.0
2014-12-31 11:50:00,84.53,84.53,84.45,84.45,25800.0,54.6335,54.6335,54.5818,54.5818,25800.0
2014-12-31 11:55:00,84.44,84.44,84.33,84.35,28000.0,54.5753,54.5753,54.5042,54.5172,28000.0
2014-12-31 12:00:00,84.38,84.42,84.28,84.28,29300.0,54.5366,54.5624,54.4719,54.4719,29300.0
2014-12-31 12:05:00,84.29,84.41,84.27,84.27,22600.0,54.4784,54.5559,54.4655,54.4655,22600.0
2014-12-31 12:10:00,84.25,84.29,84.22,84.27,20800.0,54.4525,54.4784,54.4331,54.4655,20800.0
2014-12-31 12:15:00,84.26,84.41,84.26,84.33,25400.0,54.459,54.5559,54.459,54.5042,25400.0
2014-12-31 12:20:00,84.33,84.33,84.15,84.25,43800.0,54.5042,54.5042,54.3879,54.4525,43800.0
2014-12-31 12:25:00,84.26,84.26,84.08,84.25,28100.0,54.459,54.459,54.3427,54.4525,28100.0
2014-12-31 12:30:00,84.23,84.31,84.15,84.17,18200.0,54.4396,54.4913,54.3879,54.4008,18200.0
2014-12-31 12:35:00,84.14,84.24,84.11,84.14,29300.0,54.3814,54.4461,54.362,54.3814,29300.0
2014-12-31 12:40:00,84.13,84.21,84.04,84.16,36400.0,54.375,54.4267,54.3168,54.3944,36400.0
2014-12-31 12:45:00,84.16,84.2,84.15,84.17,25500.0,54.3944,54.4202,54.3879,54.4008,25500.0
2014-12-31 12:50:00,84.15,84.16,84.07,84.12,20000.0,54.3879,54.3944,54.3362,54.3685,20000.0
2014-12-31 12:55:00,84.12,84.14,84.05,84.1,8800.0,54.3685,54.3814,54.3233,54.3556,8800.0
2014-12-31 13:00:00,84.1,84.31,84.1,84.31,25100.0,54.3556,54.4913,54.3556,54.4913,25100.0
2014-12-31 13:05:00,84.29,84.32,84.17,84.22,12500.0,54.4784,54.4978,54.4008,54.4331,12500.0
2014-12-31 13:10:00,84.22,84.28,84.1,84.14,8900.0,54.4331,54.4719,54.3556,54.3814,8900.0
2014-12-31 13:15:00,84.14,84.22,84.13,84.21,13700.0,54.3814,54.4331,54.375,54.4267,13700.0
2014-12-31 13:20:00,84.2,84.23,84.15,84.16,13300.0,54.4202,54.4396,54.3879,54.3944,13300.0
2014-12-31 13:25:00,84.15,84.16,84.04,84.09,15400.0,54.3879,54.3944,54.3168,54.3491,15400.0
2014-12-31 13:30:00,84.1,84.1,84.02,84.03,9800.0,54.3556,54.3556,54.3039,54.3103,9800.0
2014-12-31 13:35:00,84.05,84.15,84.05,84.05,8600.0,54.3233,54.3879,54.3233,54.3233,8600.0
2014-12-31 13:40:00,84.06,84.06,84.01,84.06,15800.0,54.3297,54.3297,54.2974,54.3297,15800.0
2014-12-31 13:45:00,84.07,84.15,84.06,84.14,10100.0,54.3362,54.3879,54.3297,54.3814,10100.0
2014-12-31 13:50:00,84.15,84.15,83.94,83.94,25600.0,54.3879,54.3879,54.2522,54.2522,25600.0
2014-12-31 13:55:00,83.93,83.94,83.85,83.92,34600.0,54.2457,54.2522,54.194,54.2392,34600.0
2014-12-31 14:00:00,83.94,83.99,83.91,83.93,15300.0,54.2522,54.2845,54.2328,54.2457,15300.0
2014-12-31 14:05:00,83.94,84.04,83.9,83.91,27400.0,54.2522,54.3168,54.2263,54.2328,27400.0
2014-12-31 14:10:00,83.92,83.95,83.9,83.91,10700.0,54.2392,54.2586,54.2263,54.2328,10700.0
2014-12-31 14:15:00,83.89,83.91,83.74,83.81,30000.0,54.2199,54.2328,54.1229,54.1682,30000.0
2014-12-31 14:20:00,83.82,83.85,83.71,83.85,16700.0,54.1746,54.194,54.1035,54.194,16700.0
2014-12-31 14:25:00,83.85,83.87,83.76,83.8,15300.0,54.194,54.2069,54.1358,54.1617,15300.0
2014-12-31 14:30:00,83.81,83.87,83.8,83.82,11700.0,54.1682,54.2069,54.1617,54.1746,11700.0
2014-12-31 14:35:00,83.83,83.85,83.62,83.62,28100.0,54.1811,54.194,54.0454,54.0454,28100.0
2014-12-31 14:40:00,83.62,83.83,83.56,83.81,29500.0,54.0454,54.1811,54.0066,54.1682,29500.0
2014-12-31 14:45:00,83.83,83.83,83.62,83.63,9000.0,54.1811,54.1811,54.0454,54.0518,9000.0
2014-12-31 14:50:00,83.62,83.91,83.62,83.82,27800.0,54.0454,54.2328,54.0454,54.1746,27800.0
2014-12-31 14:55:00,83.82,83.85,83.74,83.83,13900.0,54.1746,54.194,54.1229,54.1811,13900.0
2014-12-31 15:00:00,83.83,83.83,83.75,83.78,16200.0,54.1811,54.1811,54.1294,54.1488,16200.0
2014-12-31 15:05:00,83.78,83.86,83.78,83.82,16100.0,54.1488,54.2005,54.1488,54.1746,16100.0
2014-12-31 15:10:00,83.81,83.84,83.75,83.81,38700.0,54.1682,54.1875,54.1294,54.1682,38700.0
2014-12-31 15:15:00,83.8,83.86,83.79,83.8,17900.0,54.1617,54.2005,54.1552,54.1617,17900.0
2014-12-31 15:20:00,83.8,83.98,83.8,83.95,39200.0,54.1617,54.278,54.1617,54.2586,39200.0
2014-12-31 15:25:00,83.95,83.96,83.89,83.94,31000.0,54.2586,54.2651,54.2199,54.2522,31000.0
2014-12-31 15:30:00,83.94,83.97,83.83,83.89,41400.0,54.2522,54.2716,54.1811,54.2199,41400.0
2014-12-31 15:35:00,83.88,83.94,83.84,83.86,24400.0,54.2134,54.2522,54.1875,54.2005,24400.0
2014-12-31 15:40:00,83.85,83.86,83.75,83.8,73900.0,54.194,54.2005,54.1294,54.1617,73900.0
2014-12-31 15:45:00,83.79,83.8,83.59,83.6,96500.0,54.1552,54.1617,54.026,54.0324,96500.0
2014-12-31 15:50:00,83.6,83.61,83.5,83.57,123100.0,54.0324,54.0389,53.9678,54.013,123100.0
2014-12-31 15:55:00,83.57,83.65,83.53,83.53,118800.0,54.013,54.0647,53.9872,53.9872,118800.0
2015-01-02 09:30:00,83.54,84.06,83.54,83.95,68200.0,53.9936,54.3297,53.9936,54.2586,68200.0
2015-01-02 09:35:00,83.96,84.23,83.86,83.97,22300.0,54.2651,54.4396,54.2005,54.2716,22300.0
2015-01-02 09:40:00,84.02,84.04,83.8,83.9,44500.0,54.3039,54.3168,54.1617,54.2263,44500.0
2015-01-02 09:45:00,83.89,83.91,83.69,83.79,20400.0,54.2199,54.2328,54.0906,54.1552,20400.0
2015-01-02 09:50:00,83.77,83.85,83.69,83.77,18200.0,54.1423,54.194,54.0906,54.1423,18200.0
2015-01-02 09:55:00,83.79,83.96,83.79,83.81,16900.0,54.1552,54.2651,54.1552,54.1682,16900.0
2015-01-02 10:00:00,83.8,84.0,83.73,83.95,25600.0,54.1617,54.291,54.1164,54.2586,25600.0
2015-01-02 10:05:00,83.9,83.9,83.66,83.68,17100.0,54.2263,54.2263,54.0712,54.0841,17100.0
2015-01-02 10:10:00,83.68,84.01,83.68,84.0,59300.0,54.0841,54.2974,54.0841,54.291,59300.0
2015-01-02 10:15:00,83.99,83.99,83.76,83.76,40900.0,54.2845,54.2845,54.1358,54.1358,40900.0
2015-01-02 10:20:00,83.75,83.96,83.71,83.92,84700.0,54.1294,54.2651,54.1035,54.2392,84700.0
2015-01-02 10:25:00,83.92,83.95,83.77,83.84,48100.0,54.2392,54.2586,54.1423,54.1875,48100.0
2015-01-02 10:30:00,83.84,83.93,83.77,83.85,34600.0,54.1875,54.2457,54.1423,54.194,34600.0
2015-01-02 10:35:00,83.85,83.91,83.73,83.73,68800.0,54.194,54.2328,54.1164,54.1164,68800.0
2015-01-02 10:40:00,83.71,83.8,83.6,83.8,21200.0,54.1035,54.1617,54.0324,54.1617,21200.0
2015-01-02 10:45:00,83.78,83.83,83.69,83.78,18400.0,54.1488,54.1811,54.0906,54.1488,18400.0
2015-01-02 10:50:00,83.78,83.84,83.73,83.8,23500.0,54.1488,54.1875,54.1164,54.1617,23500.0
2015-01-02 10:55:00,83.8,83.84,83.76,83.78,66400.0,54.1617,54.1875,54.1358,54.1488,66400.0
2015-01-02 11:00:00,83.77,83.83,83.71,83.74,12300.0,54.1423,54.1811,54.1035,54.1229,12300.0
2015-01-02 11:05:00,83.78,83.82,83.74,83.8,35600.0,54.1488,54.1746,54.1229,54.1617,35600.0
2015-01-02 11:10:00,83.8,84.0,83.72,83.99,40900.0,54.1617,54.291,54.11,54.2845,40900.0
2015-01-02 11:15:00,83.99,84.0,83.82,83.86,25500.0,54.2845,54.291,54.1746,54.2005,25500.0
2015-01-02 11:20:00,83.88,83.9,83.77,83.88,14300.0,54.2134,54.2263,54.1423,54.2134,14300.0
2015-01-02 11:25:00,83.9,83.92,83.74,83.79,17400.0,54.2263,54.2392,54.1229,54.1552,17400.0
2015-01-02 11:30:00,83.82,83.91,83.81,83.89,8800.0,54.1746,54.2328,54.1682,54.2199,8800.0
2015-01-02 11:35:00,83.85,83.94,83.81,83.82,14500.0,54.194,54.2522,54.1682,54.1746,14500.0
2015-01-02 11:40:00,83.82,83.9,83.74,83.75,16300.0,54.1746,54.2263,54.1229,54.1294,16300.0
2015-01-02 11:45:00,83.75,83.8,83.65,83.66,15100.0,54.1294,54.1617,54.0647,54.0712,15100.0
2015-01-02 11:50:00,83.64,83.68,83.57,83.67,13000.0,54.0583,54.0841,54.013,54.0777,13000.0
2015-01-02 11:55:00,83.65,83.65,83.54,83.57,17500.0,54.0647,54.0647,53.9936,54.013,17500.0
2015-01-02 12:00:00,83.57,83.66,83.54,83.63,18100.0,54.013,54.0712,53.9936,54.0518,18100.0
2015-01-02 12:05:00,83.61,83.71,83.59,83.63,19400.0,54.0389,54.1035,54.026,54.0518,19400.0
2015-01-02 12:10:00,83.64,83.71,83.57,83.63,6200.0,54.0583,54.1035,54.013,54.0518,6200.0
2015-01-02 12:15:00,83.62,83.63,83.48,83.58,12100.0,54.0454,54.0518,53.9549,54.0195,12100.0
2015-01-02 12:20:00,83.56,83.66,83.5,83.63,19900.0,54.0066,54.0712,53.9678,54.0518,19900.0
2015-01-02 12:25:00,83.62,83.67,83.57,83.64,4800.0,54.0454,54.0777,54.013,54.0583,4800.0
2015-01-02 12:30:00,83.63,83.75,83.61,83.73,8000.0,54.0518,54.1294,54.0389,54.1164,8000.0
2015-01-02 12:35:00,83.74,83.86,83.74,83.84,5400.0,54.1229,54.2005,54.1229,54.1875,5400.0
2015-01-02 12:40:00,83.84,83.84,83.65,83.68,9500.0,54.1875,54.1875,54.0647,54.0841,9500.0
2015-01-02 12:45:00,83.68,83.78,83.58,83.6,15900.0,54.0841,54.1488,54.0195,54.0324,15900.0
2015-01-02 12:50:00,83.59,83.64,83.55,83.58,11000.0,54.026,54.0583,54.0001,54.0195,11000.0
2015-01-02 12:55:00,83.55,83.64,83.53,83.58,8500.0,54.0001,54.0583,53.9872,54.0195,8500.0
2015-01-02 13:00:00,83.58,83.66,83.53,83.61,14400.0,54.0195,54.0712,53.9872,54.0389,14400.0
2015-01-02 13:05:00,83.61,83.61,83.4,83.45,18300.0,54.0389,54.0389,53.9032,53.9355,18300.0
2015-01-02 13:10:00,83.47,83.48,83.36,83.42,10600.0,53.9484,53.9549,53.8773,53.9161,10600.0
2015-01-02 13:15:00,83.42,83.43,83.33,83.37,6400.0,53.9161,53.9226,53.8579,53.8838,6400.0
2015-01-02 13:20:00,83.36,83.45,83.36,83.41,7400.0,53.8773,53.9355,53.8773,53.9096,7400.0
2015-01-02 13:25:00,83.42,83.44,83.13,83.18,23100.0,53.9161,53.929,53.7287,53.761,23100.0
2015-01-02 13:30:00,83.17,83.25,83.09,83.14,14700.0,53.7545,53.8062,53.7028,53.7351,14700.0
2015-01-02 13:35:00,83.14,83.24,83.1,83.21,8300.0,53.7351,53.7998,53.7093,53.7804,8300.0
2015-01-02 13:40:00,83.25,83.31,83.23,83.25,5200.0,53.8062,53.845,53.7933,53.8062,5200.0
2015-01-02 13:45:00,83.25,83.36,83.25,83.34,10900.0,53.8062,53.8773,53.8062,53.8644,10900.0
2015-01-02 13:50:00,83.35,83.43,83.31,83.38,14800.0,53.8708,53.9226,53.845,53.8902,14800.0
2015-01-02 13:55:00,83.38,83.4,83.33,83.33,6600.0,53.8902,53.9032,53.8579,53.8579,6600.0
2015-01-02 14:00:00,83.34,83.48,83.31,83.43,10000.0,53.8644,53.9549,53.845,53.9226,10000.0
2015-01-02 14:05:00,83.44,83.53,83.41,83.52,11300.0,53.929,53.9872,53.9096,53.9807,11300.0
2015-01-02 14:10:00,83.54,83.56,83.5,83.53,7600.0,53.9936,54.0066,53.9678,53.9872,7600.0
2015-01-02 14:15:00,83.52,83.55,83.44,83.5,31200.0,53.9807,54.0001,53.929,53.9678,31200.0
2015-01-02 14:20:00,83.5,83.52,83.36,83.48,12900.0,53.9678,53.9807,53.8773,53.9549,12900.0
2015-01-02 14:25:00,83.48,83.59,83.42,83.43,17100.0,53.9549,54.026,53.9161,53.9226,17100.0
2015-01-02 14:30:00,83.44,83.48,83.39,83.46,10500.0,53.929,53.9549,53.8967,53.9419,10500.0
2015-01-02 14:35:00,83.44,83.57,83.44,83.57,8500.0,53.929,54.013,53.929,54.013,8500.0
2015-01-02 14:40:00,83.56,83.6,83.51,83.55,17600.0,54.0066,54.0324,53.9743,54.0001,17600.0
2015-01-02 14:45:00,83.55,83.56,83.45,83.55,25200.0,54.0001,54.0066,53.9355,54.0001,25200.0
2015-01-02 14:50:00,83.56,83.58,83.5,83.54,14300.0,54.0066,54.0195,53.9678,53.9936,14300.0
2015-01-02 14:55:00,83.55,83.63,83.54,83.54,18100.0,54.0001,54.0518,53.9936,53.9936,18100.0
2015-01-02 15:00:00,83.55,83.6,83.45,83.45,18500.0,54.0001,54.0324,53.9355,53.9355,18500.0
2015-01-02 15:05:00,83.47,83.54,83.45,83.51,8700.0,53.9484,53.9936,53.9355,53.9743,8700.0
2015-01-02 15:10:00,83.52,83.52,83.34,83.41,25100.0,53.9807,53.9807,53.8644,53.9096,25100.0
2015-01-02 15:15:00,83.4,83.47,83.36,83.42,16000.0,53.9032,53.9484,53.8773,53.9161,16000.0
2015-01-02 15:20:00,83.45,83.61,83.44,83.6,15900.0,53.9355,54.0389,53.929,54.0324,15900.0
2015-01-02 15:25:00,83.62,83.7,83.58,83.69,29400.0,54.0454,54.0971,54.0195,54.0906,29400.0
2015-01-02 15:30:00,83.7,83.79,83.67,83.76,30600.0,54.0971,54.1552,54.0777,54.1358,30600.0
2015-01-02 15:35:00,83.75,83.87,83.73,83.84,26000.0,54.1294,54.2069,54.1164,54.1875,26000.0
2015-01-02 15:40:00,83.84,84.04,83.83,84.02,46100.0,54.1875,54.3168,54.1811,54.3039,46100.0
2015-01-02 15:45:00,84.02,84.14,84.02,84.14,47300.0,54.3039,54.3814,54.3039,54.3814,47300.0
2015-01-02 15:50:00,84.13,84.17,84.02,84.04,55200.0,54.375,54.4008,54.3039,54.3168,55200.0
2015-01-02 15:55:00,84.04,84.14,84.02,84.02,82800.0,54.3168,54.3814,54.3039,54.3039,82800.0
2015-01-05 09:30:00,83.6,83.91,83.36,83.43,124500.0,54.0324,54.2328,53.8773,53.9226,124500.0
2015-01-05 09:35:00,83.45,83.6,83.22,83.25,72100.0,53.9355,54.0324,53.7868,53.8062,72100.0
2015-01-05 09:40:00,83.25,83.44,83.23,83.35,62100.0,53.8062,53.929,53.7933,53.8708,62100.0
2015-01-05 09:45:00,83.33,83.37,83.1,83.2,75700.0,53.8579,53.8838,53.7093,53.7739,75700.0
2015-01-05 09:50:00,83.19,83.43,83.14,83.39,47100.0,53.7674,53.9226,53.7351,53.8967,47100.0
2015-01-05 09:55:00,83.38,83.44,83.29,83.33,73300.0,53.8902,53.929,53.8321,53.8579,73300.0
2015-01-05 10:00:00,83.33,83.4,83.27,83.37,53000.0,53.8579,53.9032,53.8191,53.8838,53000.0
2015-01-05 10:05:00,83.37,83.45,83.31,83.36,30800.0,53.8838,53.9355,53.845,53.8773,30800.0
2015-01-05 10:10:00,83.38,83.51,83.27,83.51,51600.0,53.8902,53.9743,53.8191,53.9743,51600.0
2015-01-05 10:15:00,83.51,83.67,83.47,83.63,60700.0,53.9743,54.0777,53.9484,54.0518,60700.0
2015-01-05 10:20:00,83.61,83.75,83.59,83.71,26700.0,54.0389,54.1294,54.026,54.1035,26700.0
2015-01-05 10:25:00,83.71,83.83,83.67,83.69,23900.0,54.1035,54.1811,54.0777,54.0906,23900.0
2015-01-05 10:30:00,83.67,83.67,83.36,83.38,47500.0,54.0777,54.0777,53.8773,53.8902,47500.0
2015-01-05 10:35:00,83.36,83.39,83.31,83.33,42900.0,53.8773,53.8967,53.845,53.8579,42900.0
2015-01-05 10:40:00,83.33,83.34,83.16,83.25,34200.0,53.8579,53.8644,53.748,53.8062,34200.0
2015-01-05 10:45:00,83.23,83.43,83.22,83.42,25100.0,53.7933,53.9226,53.7868,53.9161,25100.0
2015-01-05 10:50:00,83.42,83.42,83.29,83.3,26500.0,53.9161,53.9161,53.8321,53.8385,26500.0
2015-01-05 10:55:00,83.3,83.34,83.25,83.26,19300.0,53.8385,53.8644,53.8062,53.8127,19300.0
2015-01-05 11:00:00,83.26,83.38,83.24,83.31,20800.0,53.8127,53.8902,53.7998,53.845,20800.0
2015-01-05 11:05:00,83.3,83.41,83.3,83.36,27400.0,53.8385,53.9096,53.8385,53.8773,27400.0
2015-01-05 11:10:00,83.35,83.36,83.2,83.23,28300.0,53.8708,53.8773,53.7739,53.7933,28300.0
2015-01-05 11:15:00,83.23,83.25,83.18,83.2,22000.0,53.7933,53.8062,53.761,53.7739,22000.0
2015-01-05 11:20:00,83.19,83.21,83.15,83.16,29100.0,53.7674,53.7804,53.7416,53.748,29100.0
2015-01-05 11:25:00,83.15,83.26,83.13,83.2,21700.0,53.7416,53.8127,53.7287,53.7739,21700.0
2015-01-05 11:30:00,83.2,83.3,83.19,83.27,46200.0,53.7739,53.8385,53.7674,53.8191,46200.0
2015-01-05 11:35:00,83.29,83.35,83.27,83.3,26200.0,53.8321,53.8708,53.8191,53.8385,26200.0
2015-01-05 11:40:00,83.31,83.42,83.28,83.36,40800.0,53.845,53.9161,53.8256,53.8773,40800.0
2015-01-05 11:45:00,83.37,83.42,83.28,83.34,24900.0,53.8838,53.9161,53.8256,53.8644,24900.0
2015-01-05 11:50:00,83.33,83.34,83.25,83.31,11900.0,53.8579,53.8644,53.8062,53.845,11900.0
2015-01-05 11:55:00,83.3,83.37,83.26,83.33,17700.0,53.8385,53.8838,53.8127,53.8579,17700.0
2015-01-05 12:00:00,83.32,83.33,83.23,83.24,21600.0,53.8515,53.8579,53.7933,53.7998,21600.0
2015-01-05 12:05:00,83.25,83.32,83.24,83.26,15000.0,53.8062,53.8515,53.7998,53.8127,15000.0
2015-01-05 12:10:00,83.25,83.28,83.18,83.23,30100.0,53.8062,53.8256,53.761,53.7933,30100.0
2015-01-05 12:15:00,83.23,83.25,83.08,83.08,46600.0,53.7933,53.8062,53.6963,53.6963,46600.0
2015-01-05 12:20:00,83.08,83.2,83.05,83.14,28000.0,53.6963,53.7739,53.6769,53.7351,28000.0
2015-01-05 12:25:00,83.13,83.13,83.01,83.05,22900.0,53.7287,53.7287,53.6511,53.6769,22900.0
2015-01-05 12:30:00,83.03,83.04,82.9,82.95,49100.0,53.664,53.6705,53.58,53.6123,49100.0
2015-01-05 12:35:00,82.97,83.03,82.93,83.02,44500.0,53.6252,53.664,53.5994,53.6576,44500.0
2015-01-05 12:40:00,83.01,83.02,82.96,82.97,33600.0,53.6511,53.6576,53.6188,53.6252,33600.0
2015-01-05 12:45:00,82.98,83.0,82.92,82.94,14800.0,53.6317,53.6446,53.5929,53.6059,14800.0
2015-01-05 12:50:00,82.92,82.99,82.9,82.95,36100.0,53.5929,53.6382,53.58,53.6123,36100.0
2015-01-05 12:55:00,82.95,83.04,82.9,82.97,60600.0,53.6123,53.6705,53.58,53.6252,60600.0
2015-01-05 13:00:00,82.98,83.06,82.95,83.03,48600.0,53.6317,53.6834,53.6123,53.664,48600.0
2015-01-05 13:05:00,83.04,83.17,83.04,83.07,31000.0,53.6705,53.7545,53.6705,53.6899,31000.0
2015-01-05 13:10:00,83.03,83.1,82.96,82.97,25900.0,53.664,53.7093,53.6188,53.6252,25900.0
2015-01-05 13:15:00,82.98,82.99,82.91,82.96,21200.0,53.6317,53.6382,53.5865,53.6188,21200.0
2015-01-05 13:20:00,82.96,82.98,82.92,82.97,17400.0,53.6188,53.6317,53.5929,53.6252,17400.0
2015-01-05 13:25:00,82.96,82.99,82.91,82.99,10700.0,53.6188,53.6382,53.5865,53.6382,10700.0
2015-01-05 13:30:00,82.97,83.02,82.95,82.99,40700.0,53.6252,53.6576,53.6123,53.6382,40700.0
2015-01-05 13:35:00,82.99,83.03,82.92,82.95,18800.0,53.6382,53.664,53.5929,53.6123,18800.0
2015-01-05 13:40:00,82.93,82.98,82.85,82.89,28600.0,53.5994,53.6317,53.5477,53.5735,28600.0
2015-01-05 13:45:00,82.89,82.96,82.87,82.93,17500.0,53.5735,53.6188,53.5606,53.5994,17500.0
2015-01-05 13:50:00,82.92,82.96,82.88,82.9,17700.0,53.5929,53.6188,53.5671,53.58,17700.0
2015-01-05 13:55:00,82.9,82.99,82.83,82.95,34200.0,53.58,53.6382,53.5348,53.6123,34200.0
2015-01-05 14:00:00,82.96,82.97,82.72,82.74,48500.0,53.6188,53.6252,53.4637,53.4766,48500.0
2015-01-05 14:05:00,82.74,82.88,82.73,82.82,32300.0,53.4766,53.5671,53.4701,53.5283,32300.0
2015-01-05 14:10:00,82.83,82.85,82.76,82.83,37700.0,53.5348,53.5477,53.4895,53.5348,37700.0
2015-01-05 14:15:00,82.84,82.98,82.83,82.9,26200.0,53.5412,53.6317,53.5348,53.58,26200.0
2015-01-05 14:20:00,82.91,82.99,82.9,82.94,18100.0,53.5865,53.6382,53.58,53.6059,18100.0
2015-01-05 14:25:00,82.94,82.95,82.86,82.9,20200.0,53.6059,53.6123,53.5541,53.58,20200.0
2015-01-05 14:30:00,82.89,82.92,82.81,82.88,26100.0,53.5735,53.5929,53.5218,53.5671,26100.0
2015-01-05 14:35:00,82.87,82.91,82.78,82.8,18200.0,53.5606,53.5865,53.5024,53.5154,18200.0
2015-01-05 14:40:00,82.8,82.87,82.75,82.76,16200.0,53.5154,53.5606,53.4831,53.4895,16200.0
2015-01-05 14:45:00,82.76,82.79,82.72,82.72,20400.0,53.4895,53.5089,53.4637,53.4637,20400.0
2015-01-05 14:50:00,82.71,82.77,82.7,82.73,30900.0,53.4572,53.496,53.4507,53.4701,30900.0
2015-01-05 14:55:00,82.75,82.78,82.61,82.61,143300.0,53.4831,53.5024,53.3926,53.3926,143300.0
2015-01-05 15:00:00,82.62,82.76,82.61,82.75,23000.0,53.399,53.4895,53.3926,53.4831,23000.0
2015-01-05 15:05:00,82.75,82.85,82.71,82.85,26100.0,53.4831,53.5477,53.4572,53.5477,26100.0
2015-01-05 15:10:00,82.84,82.96,82.81,82.89,35200.0,53.5412,53.6188,53.5218,53.5735,35200.0
2015-01-05 15:15:00,82.9,82.93,82.81,82.85,24400.0,53.58,53.5994,53.5218,53.5477,24400.0
2015-01-05 15:20:00,82.84,82.9,82.78,82.86,36100.0,53.5412,53.58,53.5024,53.5541,36100.0
2015-01-05 15:25:00,82.85,82.85,82.75,82.77,33800.0,53.5477,53.5477,53.4831,53.496,33800.0
2015-01-05 15:30:00,82.77,82.84,82.76,82.8,33100.0,53.496,53.5412,53.4895,53.5154,33100.0
2015-01-05 15:35:00,82.8,82.86,82.77,82.78,66000.0,53.5154,53.5541,53.496,53.5024,66000.0
2015-01-05 15:40:00,82.78,82.88,82.76,82.85,68700.0,53.5024,53.5671,53.4895,53.5477,68700.0
2015-01-05 15:45:00,82.86,82.99,82.85,82.97,83300.0,53.5541,53.6382,53.5477,53.6252,83300.0
2015-01-05 15:50:00,82.97,83.01,82.92,82.98,171400.0,53.6252,53.6511,53.5929,53.6317,171400.0
2015-01-05 15:55:00,82.97,83.0,82.83,82.87,158100.0,53.6252,53.6446,53.5348,53.5606,158100.0
2015-01-06 09:30:00,82.92,83.29,82.92,83.24,70700.0,53.5929,53.8321,53.5929,53.7998,70700.0
2015-01-06 09:35:00,83.2,83.46,83.16,83.31,56900.0,53.7739,53.9419,53.748,53.845,56900.0
2015-01-06 09:40:00,83.3,83.37,83.18,83.22,22000.0,53.8385,53.8838,53.761,53.7868,22000.0
2015-01-06 09:45:00,83.26,83.45,83.17,83.4,34000.0,53.8127,53.9355,53.7545,53.9032,34000.0
2015-01-06 09:50:00,83.39,83.56,83.37,83.56,32800.0,53.8967,54.0066,53.8838,54.0066,32800.0
2015-01-06 09:55:00,83.55,83.89,83.55,83.78,49000.0,54.0001,54.2199,54.0001,54.1488,49000.0
2015-01-06 10:00:00,83.77,83.77,83.52,83.76,48600.0,54.1423,54.1423,53.9807,54.1358,48600.0
2015-01-06 10:05:00,83.75,83.84,83.64,83.84,49800.0,54.1294,54.1875,54.0583,54.1875,49800.0
2015-01-06 10:10:00,83.84,84.02,83.72,83.96,27300.0,54.1875,54.3039,54.11,54.2651,27300.0
2015-01-06 10:15:00,83.98,84.17,83.96,83.99,103700.0,54.278,54.4008,54.2651,54.2845,103700.0
2015-01-06 10:20:00,84.01,84.36,84.0,84.28,88600.0,54.2974,54.5236,54.291,54.4719,88600.0
2015-01-06 10:25:00,84.26,84.34,84.15,84.19,20000.0,54.459,54.5107,54.3879,54.4138,20000.0
2015-01-06 10:30:00,84.18,84.22,84.0,84.13,31900.0,54.4073,54.4331,54.291,54.375,31900.0
2015-01-06 10:35:00,84.13,84.2,84.11,84.15,69800.0,54.375,54.4202,54.362,54.3879,69800.0
2015-01-06 10:40:00,84.16,84.23,84.16,84.21,52600.0,54.3944,54.4396,54.3944,54.4267,52600.0
2015-01-06 10:45:00,84.21,84.28,84.17,84.27,125200.0,54.4267,54.4719,54.4008,54.4655,125200.0
2015-01-06 10:50:00,84.27,84.27,84.2,84.23,38500.0,54.4655,54.4655,54.4202,54.4396,38500.0
2015-01-06 10:55:00,84.24,84.32,84.21,84.29,86000.0,54.4461,54.4978,54.4267,54.4784,86000.0
2015-01-06 11:00:00,84.28,84.32,84.05,84.06,71800.0,54.4719,54.4978,54.3233,54.3297,71800.0
2015-01-06 11:05:00,84.05,84.42,84.04,84.38,94800.0,54.3233,54.5624,54.3168,54.5366,94800.0
2015-01-06 11:10:00,84.39,84.58,84.38,84.51,75600.0,54.543,54.6658,54.5366,54.6206,75600.0
2015-01-06 11:15:00,84.52,84.62,84.38,84.48,52600.0,54.627,54.6917,54.5366,54.6012,52600.0
2015-01-06 11:20:00,84.47,84.64,84.44,84.56,64800.0,54.5947,54.7046,54.5753,54.6529,64800.0
2015-01-06 11:25:00,84.54,84.66,84.52,84.55,57600.0,54.64,54.7175,54.627,54.6464,57600.0
2015-01-06 11:30:00,84.53,84.57,84.48,84.5,61000.0,54.6335,54.6594,54.6012,54.6141,61000.0
2015-01-06 11:35:00,84.5,84.53,84.37,84.52,88800.0,54.6141,54.6335,54.5301,54.627,88800.0
2015-01-06 11:40:00,84.53,84.61,84.39,84.5,69800.0,54.6335,54.6852,54.543,54.6141,69800.0
2015-01-06 11:45:00,84.48,84.54,84.29,84.33,36100.0,54.6012,54.64,54.4784,54.5042,36100.0
2015-01-06 11:50:00,84.33,84.64,84.33,84.55,80900.0,54.5042,54.7046,54.5042,54.6464,80900.0
2015-01-06 11:55:00,84.58,84.79,84.57,84.68,57600.0,54.6658,54.8015,54.6594,54.7305,57600.0
2015-01-06 12:00:00,84.69,84.71,84.58,84.6,55400.0,54.7369,54.7498,54.6658,54.6787,55400.0
2015-01-06 12:05:00,84.61,84.62,84.52,84.57,40100.0,54.6852,54.6917,54.627,54.6594,40100.0
2015-01-06 12:10:00,84.57,84.65,84.46,84.62,43700.0,54.6594,54.7111,54.5883,54.6917,43700.0
2015-01-06 12:15:00,84.6,84.62,84.49,84.51,31800.0,54.6787,54.6917,54.6077,54.6206,31800.0
2015-01-06 12:20:00,84.51,84.53,84.39,84.42,20100.0,54.6206,54.6335,54.543,54.5624,20100.0
2015-01-06 12:25:00,84.42,84.54,84.4,84.48,20200.0,54.5624,54.64,54.5495,54.6012,20200.0
2015-01-06 12:30:00,84.47,84.5,84.37,84.5,20900.0,54.5947,54.6141,54.5301,54.6141,20900.0
2015-01-06 12:35:00,84.49,84.57,84.38,84.57,37100.0,54.6077,54.6594,54.5366,54.6594,37100.0
2015-01-06 12:40:00,84.57,84.61,84.45,84.54,528300.0,54.6594,54.6852,54.5818,54.64,528300.0
2015-01-06 12:45:00,84.56,84.6,84.34,84.46,49100.0,54.6529,54.6787,54.5107,54.5883,49100.0
2015-01-06 12:50:00,84.45,84.48,84.36,84.41,17200.0,54.5818,54.6012,54.5236,54.5559,17200.0
2015-01-06 12:55:00,84.42,84.52,84.42,84.48,42200.0,54.5624,54.627,54.5624,54.6012,42200.0
2015-01-06 13:00:00,84.45,84.53,84.35,84.45,52200.0,54.5818,54.6335,54.5172,54.5818,52200.0
2015-01-06 13:05:00,84.45,84.47,84.4,84.42,19600.0,54.5818,54.5947,54.5495,54.5624,19600.0
2015-01-06 13:10:00,84.42,84.51,84.41,84.45,17200.0,54.5624,54.6206,54.5559,54.5818,17200.0
2015-01-06 13:15:00,84.47,84.51,84.39,84.45,24200.0,54.5947,54.6206,54.543,54.5818,24200.0
2015-01-06 13:20:00,84.44,84.48,84.42,84.42,43300.0,54.5753,54.6012,54.5624,54.5624,43300.0
2015-01-06 13:25:00,84.4,84.48,84.39,84.4,91900.0,54.5495,54.6012,54.543,54.5495,91900.0
2015-01-06 13:30:00,84.4,84.45,84.37,84.37,36700.0,54.5495,54.5818,54.5301,54.5301,36700.0
2015-01-06 13:35:00,84.36,84.48,84.36,84.4,20200.0,54.5236,54.6012,54.5236,54.5495,20200.0
2015-01-06 13:40:00,84.4,84.43,84.34,84.35,45200.0,54.5495,54.5689,54.5107,54.5172,45200.0
2015-01-06 13:45:00,84.36,84.46,84.35,84.46,20100.0,54.5236,54.5883,54.5172,54.5883,20100.0
2015-01-06 13:50:00,84.46,84.49,84.41,84.47,21400.0,54.5883,54.6077,54.5559,54.5947,21400.0
2015-01-06 13:55:00,84.47,84.52,84.44,84.5,45300.0,54.5947,54.627,54.5753,54.6141,45300.0
2015-01-06 14:00:00,84.5,84.53,84.44,84.45,29800.0,54.6141,54.6335,54.5753,54.5818,29800.0
2015-01-06 14:05:00,84.45,84.51,84.44,84.45,20800.0,54.5818,54.6206,54.5753,54.5818,20800.0
2015-01-06 14:10:00,84.45,84.5,84.43,84.45,44300.0,54.5818,54.6141,54.5689,54.5818,44300.0
2015-01-06 14:15:00,84.44,84.52,84.44,84.49,29100.0,54.5753,54.627,54.5753,54.6077,29100.0
2015-01-06 14:20:00,84.49,84.54,84.45,84.5,22800.0,54.6077,54.64,54.5818,54.6141,22800.0
2015-01-06 14:25:00,84.49,84.53,84.45,84.51,34600.0,54.6077,54.6335,54.5818,54.6206,34600.0
2015-01-06 14:30:00,84.5,84.51,84.44,84.44,36900.0,54.6141,54.6206,54.5753,54.5753,36900.0
2015-01-06 14:35:00,84.43,84.49,84.41,84.41,25700.0,54.5689,54.6077,54.5559,54.5559,25700.0
2015-01-06 14:40:00,84.42,84.56,84.4,84.52,39000.0,54.5624,54.6529,54.5495,54.627,39000.0
2015-01-06 14:45:00,84.53,84.57,84.47,84.47,20800.0,54.6335,54.6594,54.5947,54.5947,20800.0
2015-01-06 14:50:00,84.46,84.59,84.44,84.52,37400.0,54.5883,54.6723,54.5753,54.627,37400.0
2015-01-06 14:55:00,84.51,84.53,84.45,84.46,24200.0,54.6206,54.6335,54.5818,54.5883,24200.0
2015-01-06 15:00:00,84.46,84.52,84.44,84.47,45300.0,54.5883,54.627,54.5753,54.5947,45300.0
2015-01-06 15:05:00,84.47,84.49,84.44,84.47,48200.0,54.5947,54.6077,54.5753,54.5947,48200.0
2015-01-06 15:10:00,84.47,84.56,84.44,84.52,51600.0,54.5947,54.6529,54.5753,54.627,51600.0
2015-01-06 15:15:00,84.51,84.55,84.46,84.49,37900.0,54.6206,54.6464,54.5883,54.6077,37900.0
2015-01-06 15:20:00,84.49,84.57,84.45,84.53,61300.0,54.6077,54.6594,54.5818,54.6335,61300.0
2015-01-06 15:25:00,84.53,84.63,84.5,84.62,60200.0,54.6335,54.6981,54.6141,54.6917,60200.0
2015-01-06 15:30:00,84.62,84.66,84.57,84.6,89400.0,54.6917,54.7175,54.6594,54.6787,89400.0
2015-01-06 15:35:00,84.59,84.68,84.57,84.59,100100.0,54.6723,54.7305,54.6594,54.6723,100100.0
2015-01-06 15:40:00,84.6,84.62,84.47,84.59,60300.0,54.6787,54.6917,54.5947,54.6723,60300.0
2015-01-06 15:45:00,84.6,84.67,84.57,84.59,93400.0,54.6787,54.724,54.6594,54.6723,93400.0
2015-01-06 15:50:00,84.59,84.62,84.3,84.32,96600.0,54.6723,54.6917,54.4849,54.4978,96600.0
2015-01-06 15:55:00,84.33,84.34,84.09,84.16,158600.0,54.5042,54.5107,54.3491,54.3944,158600.0
2015-01-07 09:30:00,84.26,84.45,83.72,83.84,84600.0,54.459,54.5818,54.11,54.1875,84600.0
2015-01-07 09:35:00,83.85,84.38,83.85,84.18,19600.0,54.194,54.5366,54.194,54.4073,19600.0
2015-01-07 09:40:00,84.19,84.52,84.16,84.52,39900.0,54.4138,54.627,54.3944,54.627,39900.0
2015-01-07 09:45:00,84.51,84.53,84.35,84.36,37100.0,54.6206,54.6335,54.5172,54.5236,37100.0
2015-01-07 09:50:00,84.37,84.65,84.37,84.59,31600.0,54.5301,54.7111,54.5301,54.6723,31600.0
2015-01-07 09:55:00,84.54,84.61,84.48,84.58,24100.0,54.64,54.6852,54.6012,54.6658,24100.0
2015-01-07 10:00:00,84.58,84.61,84.4,84.46,35300.0,54.6658,54.6852,54.5495,54.5883,35300.0
2015-01-07 10:05:00,84.45,84.51,84.37,84.41,30800.0,54.5818,54.6206,54.5301,54.5559,30800.0
2015-01-07 10:10:00,84.42,84.62,84.33,84.6,51000.0,54.5624,54.6917,54.5042,54.6787,51000.0
2015-01-07 10:15:00,84.57,84.65,84.53,84.59,27100.0,54.6594,54.7111,54.6335,54.6723,27100.0
2015-01-07 10:20:00,84.6,84.65,84.53,84.55,26100.0,54.6787,54.7111,54.6335,54.6464,26100.0
2015-01-07 10:25:00,84.54,84.54,84.46,84.46,31600.0,54.64,54.64,54.5883,54.5883,31600.0
2015-01-07 10:30:00,84.48,84.63,84.45,84.63,42700.0,54.6012,54.6981,54.5818,54.6981,42700.0
2015-01-07 10:35:00,84.62,84.65,84.45,84.46,13700.0,54.6917,54.7111,54.5818,54.5883,13700.0
2015-01-07 10:40:00,84.43,84.48,84.33,84.46,25300.0,54.5689,54.6012,54.5042,54.5883,25300.0
2015-01-07 10:45:00,84.47,84.62,84.45,84.62,19900.0,54.5947,54.6917,54.5818,54.6917,19900.0
2015-01-07 10:50:00,84.61,84.64,84.57,84.64,30800.0,54.6852,54.7046,54.6594,54.7046,30800.0
2015-01-07 10:55:00,84.65,84.65,84.5,84.51,35100.0,54.7111,54.7111,54.6141,54.6206,35100.0
2015-01-07 11:00:00,84.51,84.52,84.32,84.39,37000.0,54.6206,54.627,54.4978,54.543,37000.0
2015-01-07 11:05:00,84.38,84.39,84.18,84.26,29000.0,54.5366,54.543,54.4073,54.459,29000.0
2015-01-07 11:10:00,84.26,84.27,84.16,84.18,25200.0,54.459,54.4655,54.3944,54.4073,25200.0
2015-01-07 11:15:00,84.17,84.18,84.09,84.15,33000.0,54.4008,54.4073,54.3491,54.3879,33000.0
2015-01-07 11:20:00,84.16,84.16,84.03,84.06,17100.0,54.3944,54.3944,54.3103,54.3297,17100.0
2015-01-07 11:25:00,84.06,84.07,83.96,84.02,24700.0,54.3297,54.3362,54.2651,54.3039,24700.0
2015-01-07 11:30:00,84.02,84.23,84.02,84.2,15800.0,54.3039,54.4396,54.3039,54.4202,15800.0
2015-01-07 11:35:00,84.2,84.22,84.13,84.15,34000.0,54.4202,54.4331,54.375,54.3879,34000.0
2015-01-07 11:40:00,84.13,84.29,84.13,84.27,27500.0,54.375,54.4784,54.375,54.4655,27500.0
2015-01-07 11:45:00,84.29,84.46,84.28,84.45,20200.0,54.4784,54.5883,54.4719,54.5818,20200.0
2015-01-07 11:50:00,84.46,84.6,84.38,84.6,19800.0,54.5883,54.6787,54.5366,54.6787,19800.0
2015-01-07 11:55:00,84.61,84.67,84.56,84.65,48500.0,54.6852,54.724,54.6529,54.7111,48500.0
2015-01-07 12:00:00,84.65,84.73,84.57,84.62,66200.0,54.7111,54.7628,54.6594,54.6917,66200.0
2015-01-07 12:05:00,84.61,84.84,84.55,84.72,26700.0,54.6852,54.8339,54.6464,54.7563,26700.0
2015-01-07 12:10:00,84.71,84.77,84.64,84.64,10600.0,54.7498,54.7886,54.7046,54.7046,10600.0
2015-01-07 12:15:00,84.65,84.7,84.62,84.69,7100.0,54.7111,54.7434,54.6917,54.7369,7100.0
2015-01-07 12:20:00,84.69,84.72,84.61,84.63,9400.0,54.7369,54.7563,54.6852,54.6981,9400.0
2015-01-07 12:25:00,84.62,84.76,84.61,84.75,28500.0,54.6917,54.7822,54.6852,54.7757,28500.0
2015-01-07 12:30:00,84.76,84.83,84.74,84.82,24800.0,54.7822,54.8274,54.7692,54.8209,24800.0
2015-01-07 12:35:00,84.83,84.83,84.74,84.79,12400.0,54.8274,54.8274,54.7692,54.8015,12400.0
2015-01-07 12:40:00,84.81,84.81,84.65,84.69,16700.0,54.8145,54.8145,54.7111,54.7369,16700.0
2015-01-07 12:45:00,84.69,84.74,84.63,84.74,11400.0,54.7369,54.7692,54.6981,54.7692,11400.0
2015-01-07 12:50:00,84.75,84.77,84.7,84.75,13200.0,54.7757,54.7886,54.7434,54.7757,13200.0
2015-01-07 12:55:00,84.75,84.77,84.7,84.76,14600.0,54.7757,54.7886,54.7434,54.7822,14600.0
2015-01-07 13:00:00,84.77,84.8,84.72,84.72,11500.0,54.7886,54.808,54.7563,54.7563,11500.0
2015-01-07 13:05:00,84.73,84.79,84.69,84.7,13000.0,54.7628,54.8015,54.7369,54.7434,13000.0
2015-01-07 13:10:00,84.68,84.73,84.68,84.7,17000.0,54.7305,54.7628,54.7305,54.7434,17000.0
2015-01-07 13:15:00,84.7,84.73,84.68,84.69,17800.0,54.7434,54.7628,54.7305,54.7369,17800.0
2015-01-07 13:20:00,84.7,84.7,84.59,84.61,16400.0,54.7434,54.7434,54.6723,54.6852,16400.0
2015-01-07 13:25:00,84.62,84.63,84.56,84.59,9200.0,54.6917,54.6981,54.6529,54.6723,9200.0
2015-01-07 13:30:00,84.6,84.74,84.58,84.74,19100.0,54.6787,54.7692,54.6658,54.7692,19100.0
2015-01-07 13:35:00,84.74,84.77,84.69,84.7,19000.0,54.7692,54.7886,54.7369,54.7434,19000.0
2015-01-07 13:40:00,84.71,84.78,84.7,84.77,9600.0,54.7498,54.7951,54.7434,54.7886,9600.0
2015-01-07 13:45:00,84.76,84.81,84.72,84.8,21700.0,54.7822,54.8145,54.7563,54.808,21700.0
2015-01-07 13:50:00,84.81,84.81,84.68,84.74,13700.0,54.8145,54.8145,54.7305,54.7692,13700.0
2015-01-07 13:55:00,84.72,84.84,84.72,84.82,17200.0,54.7563,54.8339,54.7563,54.8209,17200.0
2015-01-07 14:00:00,84.83,84.89,84.6,84.79,29700.0,54.8274,54.8662,54.6787,54.8015,29700.0
2015-01-07 14:05:00,84.77,84.82,84.65,84.81,20900.0,54.7886,54.8209,54.7111,54.8145,20900.0
2015-01-07 14:10:00,84.82,84.86,84.7,84.74,10000.0,54.8209,54.8468,54.7434,54.7692,10000.0
2015-01-07 14:15:00,84.75,84.79,84.68,84.79,23400.0,54.7757,54.8015,54.7305,54.8015,23400.0
2015-01-07 14:20:00,84.77,84.87,84.75,84.81,30800.0,54.7886,54.8533,54.7757,54.8145,30800.0
2015-01-07 14:25:00,84.79,84.83,84.76,84.81,11600.0,54.8015,54.8274,54.7822,54.8145,11600.0
2015-01-07 14:30:00,84.81,84.86,84.79,84.8,20800.0,54.8145,54.8468,54.8015,54.808,20800.0
2015-01-07 14:35:00,84.81,84.86,84.68,84.68,26800.0,54.8145,54.8468,54.7305,54.7305,26800.0
2015-01-07 14:40:00,84.68,84.68,84.61,84.65,12200.0,54.7305,54.7305,54.6852,54.7111,12200.0
2015-01-07 14:45:00,84.64,84.67,84.57,84.67,14400.0,54.7046,54.724,54.6594,54.724,14400.0
2015-01-07 14:50:00,84.63,84.65,84.54,84.55,16500.0,54.6981,54.7111,54.64,54.6464,16500.0
2015-01-07 14:55:00,84.55,84.6,84.5,84.55,17100.0,54.6464,54.6787,54.6141,54.6464,17100.0
2015-01-07 15:00:00,84.55,84.63,84.53,84.54,22000.0,54.6464,54.6981,54.6335,54.64,22000.0
2015-01-07 15:05:00,84.54,84.67,84.54,84.66,27700.0,54.64,54.724,54.64,54.7175,27700.0
2015-01-07 15:10:00,84.67,84.75,84.63,84.7,28300.0,54.724,54.7757,54.6981,54.7434,28300.0
2015-01-07 15:15:00,84.69,84.69,84.55,84.58,17600.0,54.7369,54.7369,54.6464,54.6658,17600.0
2015-01-07 15:20:00,84.6,84.6,84.48,84.48,16800.0,54.6787,54.6787,54.6012,54.6012,16800.0
2015-01-07 15:25:00,84.49,84.5,84.41,84.47,20800.0,54.6077,54.6141,54.5559,54.5947,20800.0
2015-01-07 15:30:00,84.48,84.49,84.39,84.4,30800.0,54.6012,54.6077,54.543,54.5495,30800.0
2015-01-07 15:35:00,84.39,84.44,84.34,84.44,25400.0,54.543,54.5753,54.5107,54.5753,25400.0
2015-01-07 15:40:00,84.44,84.5,84.38,84.5,38100.0,54.5753,54.6141,54.5366,54.6141,38100.0
2015-01-07 15:45:00,84.49,84.52,84.4,84.44,63800.0,54.6077,54.627,54.5495,54.5753,63800.0
2015-01-07 15:50:00,84.45,84.5,84.41,84.45,64300.0,54.5818,54.6141,54.5559,54.5818,64300.0
2015-01-07 15:55:00,84.44,84.5,84.41,84.5,92600.0,54.5753,54.6141,54.5559,54.6141,92600.0
2015-01-08 09:30:00,84.92,84.92,84.58,84.86,46700.0,54.8856,54.8856,54.6658,54.8468,46700.0
2015-01-08 09:35:00,84.79,84.99,84.74,84.81,33000.0,54.8015,54.9308,54.7692,54.8145,33000.0
2015-01-08 09:40:00,84.82,85.0,84.79,84.94,35600.0,54.8209,54.9373,54.8015,54.8985,35600.0
2015-01-08 09:45:00,84.95,84.96,84.8,84.83,18400.0,54.905,54.9114,54.808,54.8274,18400.0
2015-01-08 09:50:00,84.82,85.08,84.82,85.0,55300.0,54.8209,54.989,54.8209,54.9373,55300.0
2015-01-08 09:55:00,85.02,85.04,84.95,85.01,20300.0,54.9502,54.9631,54.905,54.9437,20300.0
2015-01-08 10:00:00,84.99,85.07,84.87,85.06,36700.0,54.9308,54.9825,54.8533,54.9761,36700.0
2015-01-08 10:05:00,85.05,85.17,85.05,85.14,29200.0,54.9696,55.0471,54.9696,55.0278,29200.0
2015-01-08 10:10:00,85.12,85.19,85.06,85.11,35600.0,55.0148,55.0601,54.9761,55.0084,35600.0
2015-01-08 10:15:00,85.13,85.14,84.99,85.01,30300.0,55.0213,55.0278,54.9308,54.9437,30300.0
2015-01-08 10:20:00,85.01,85.2,85.01,85.02,37400.0,54.9437,55.0665,54.9437,54.9502,37400.0
2015-01-08 10:25:00,85.02,85.08,84.97,85.0,45000.0,54.9502,54.989,54.9179,54.9373,45000.0
2015-01-08 10:30:00,85.03,85.06,84.93,84.95,18000.0,54.9567,54.9761,54.892,54.905,18000.0
2015-01-08 10:35:00,84.92,84.93,84.78,84.89,19700.0,54.8856,54.892,54.7951,54.8662,19700.0
2015-01-08 10:40:00,84.87,85.0,84.81,84.99,18600.0,54.8533,54.9373,54.8145,54.9308,18600.0
2015-01-08 10:45:00,84.99,85.11,84.96,85.08,23400.0,54.9308,55.0084,54.9114,54.989,23400.0
2015-01-08 10:50:00,85.07,85.09,84.99,85.01,15000.0,54.9825,54.9954,54.9308,54.9437,15000.0
2015-01-08 10:55:00,85.01,85.11,84.96,85.08,23300.0,54.9437,55.0084,54.9114,54.989,23300.0
2015-01-08 11:00:00,85.09,85.26,85.09,85.26,37400.0,54.9954,55.1053,54.9954,55.1053,37400.0
2015-01-08 11:05:00,85.26,85.28,85.2,85.21,24600.0,55.1053,55.1182,55.0665,55.073,24600.0
2015-01-08 11:10:00,85.22,85.23,85.09,85.15,18900.0,55.0795,55.0859,54.9954,55.0342,18900.0
2015-01-08 11:15:00,85.15,85.26,85.15,85.22,16400.0,55.0342,55.1053,55.0342,55.0795,16400.0
2015-01-08 11:20:00,85.22,85.24,85.12,85.12,21200.0,55.0795,55.0924,55.0148,55.0148,21200.0
2015-01-08 11:25:00,85.11,85.18,85.06,85.11,35800.0,55.0084,55.0536,54.9761,55.0084,35800.0
2015-01-08 11:30:00,85.11,85.12,85.05,85.11,15900.0,55.0084,55.0148,54.9696,55.0084,15900.0
2015-01-08 11:35:00,85.12,85.18,85.02,85.15,28600.0,55.0148,55.0536,54.9502,55.0342,28600.0
2015-01-08 11:40:00,85.14,85.17,85.07,85.08,13500.0,55.0278,55.0471,54.9825,54.989,13500.0
2015-01-08 11:45:00,85.08,85.19,85.07,85.1,28200.0,54.989,55.0601,54.9825,55.0019,28200.0
2015-01-08 11:50:00,85.1,85.14,85.07,85.09,22100.0,55.0019,55.0278,54.9825,54.9954,22100.0
2015-01-08 11:55:00,85.09,85.15,85.09,85.1,8100.0,54.9954,55.0342,54.9954,55.0019,8100.0
2015-01-08 12:00:00,85.09,85.09,84.93,84.96,20500.0,54.9954,54.9954,54.892,54.9114,20500.0
2015-01-08 12:05:00,84.95,84.95,84.86,84.89,18900.0,54.905,54.905,54.8468,54.8662,18900.0
2015-01-08 12:10:00,84.89,84.9,84.83,84.88,8200.0,54.8662,54.8726,54.8274,54.8597,8200.0
2015-01-08 12:15:00,84.87,84.97,84.87,84.95,10600.0,54.8533,54.9179,54.8533,54.905,10600.0
2015-01-08 12:20:00,84.95,84.95,84.82,84.85,24500.0,54.905,54.905,54.8209,54.8403,24500.0
2015-01-08 12:25:00,84.83,84.84,84.71,84.73,23100.0,54.8274,54.8339,54.7498,54.7628,23100.0
2015-01-08 12:30:00,84.73,84.83,84.73,84.76,12700.0,54.7628,54.8274,54.7628,54.7822,12700.0
2015-01-08 12:35:00,84.77,84.77,84.71,84.75,13000.0,54.7886,54.7886,54.7498,54.7757,13000.0
2015-01-08 12:40:00,84.74,84.77,84.7,84.72,8200.0,54.7692,54.7886,54.7434,54.7563,8200.0
2015-01-08 12:45:00,84.72,84.75,84.68,84.75,13500.0,54.7563,54.7757,54.7305,54.7757,13500.0
2015-01-08 12:50:00,84.75,84.79,84.71,84.71,8200.0,54.7757,54.8015,54.7498,54.7498,8200.0
2015-01-08 12:55:00,84.71,84.81,84.69,84.79,13000.0,54.7498,54.8145,54.7369,54.8015,13000.0
2015-01-08 13:00:00,84.78,84.81,84.72,84.72,11100.0,54.7951,54.8145,54.7563,54.7563,11100.0
2015-01-08 13:05:00,84.73,84.85,84.72,84.83,8600.0,54.7628,54.8403,54.7563,54.8274,8600.0
2015-01-08 13:10:00,84.83,84.86,84.79,84.86,12100.0,54.8274,54.8468,54.8015,54.8468,12100.0
2015-01-08 13:15:00,84.85,84.9,84.85,84.85,8300.0,54.8403,54.8726,54.8403,54.8403,8300.0
2015-01-08 13:20:00,84.85,84.88,84.81,84.88,7200.0,54.8403,54.8597,54.8145,54.8597,7200.0
2015-01-08 13:25:00,84.87,84.91,84.84,84.87,7100.0,54.8533,54.8791,54.8339,54.8533,7100.0
2015-01-08 13:30:00,84.86,84.86,84.78,84.84,14000.0,54.8468,54.8468,54.7951,54.8339,14000.0
2015-01-08 13:35:00,84.86,84.87,84.78,84.81,8300.0,54.8468,54.8533,54.7951,54.8145,8300.0
2015-01-08 13:40:00,84.82,84.84,84.78,84.78,7300.0,54.8209,54.8339,54.7951,54.7951,7300.0
2015-01-08 13:45:00,84.77,84.77,84.71,84.73,7800.0,54.7886,54.7886,54.7498,54.7628,7800.0
2015-01-08 13:50:00,84.73,84.79,84.7,84.75,8700.0,54.7628,54.8015,54.7434,54.7757,8700.0
2015-01-08 13:55:00,84.75,84.75,84.61,84.68,14000.0,54.7757,54.7757,54.6852,54.7305,14000.0
2015-01-08 14:00:00,84.68,84.68,84.59,84.59,16300.0,54.7305,54.7305,54.6723,54.6723,16300.0
2015-01-08 14:05:00,84.59,84.67,84.57,84.67,10800.0,54.6723,54.724,54.6594,54.724,10800.0
2015-01-08 14:10:00,84.64,84.65,84.57,84.64,16100.0,54.7046,54.7111,54.6594,54.7046,16100.0
2015-01-08 14:15:00,84.65,84.75,84.65,84.72,23700.0,54.7111,54.7757,54.7111,54.7563,23700.0
2015-01-08 14:20:00,84.72,84.85,84.72,84.8,21500.0,54.7563,54.8403,54.7563,54.808,21500.0
2015-01-08 14:25:00,84.79,84.86,84.74,84.85,14000.0,54.8015,54.8468,54.7692,54.8403,14000.0
2015-01-08 14:30:00,84.85,84.94,84.84,84.92,13900.0,54.8403,54.8985,54.8339,54.8856,13900.0
2015-01-08 14:35:00,84.94,85.07,84.93,85.06,19400.0,54.8985,54.9825,54.892,54.9761,19400.0
2015-01-08 14:40:00,85.05,85.09,84.99,84.99,19200.0,54.9696,54.9954,54.9308,54.9308,19200.0
2015-01-08 14:45:00,84.98,84.99,84.88,84.89,14300.0,54.9243,54.9308,54.8597,54.8662,14300.0
2015-01-08 14:50:00,84.87,84.88,84.84,84.87,8400.0,54.8533,54.8597,54.8339,54.8533,8400.0
2015-01-08 14:55:00,84.87,84.96,84.86,84.87,13700.0,54.8533,54.9114,54.8468,54.8533,13700.0
2015-01-08 15:00:00,84.88,84.95,84.88,84.92,14700.0,54.8597,54.905,54.8597,54.8856,14700.0
2015-01-08 15:05:00,84.91,84.94,84.85,84.86,17400.0,54.8791,54.8985,54.8403,54.8468,17400.0
2015-01-08 15:10:00,84.86,84.94,84.86,84.9,16400.0,54.8468,54.8985,54.8468,54.8726,16400.0
2015-01-08 15:15:00,84.92,84.93,84.88,84.92,18600.0,54.8856,54.892,54.8597,54.8856,18600.0
2015-01-08 15:20:00,84.9,84.99,84.89,84.99,25600.0,54.8726,54.9308,54.8662,54.9308,25600.0
2015-01-08 15:25:00,84.99,84.99,84.91,84.96,34100.0,54.9308,54.9308,54.8791,54.9114,34100.0
2015-01-08 15:30:00,84.96,84.97,84.89,84.91,25800.0,54.9114,54.9179,54.8662,54.8791,25800.0
2015-01-08 15:35:00,84.91,85.02,84.9,85.01,24500.0,54.8791,54.9502,54.8726,54.9437,24500.0
2015-01-08 15:40:00,85.01,85.01,84.88,84.89,24300.0,54.9437,54.9437,54.8597,54.8662,24300.0
2015-01-08 15:45:00,84.89,84.89,84.78,84.78,50900.0,54.8662,54.8662,54.7951,54.7951,50900.0
2015-01-08 15:50:00,84.78,84.81,84.73,84.76,41500.0,54.7951,54.8145,54.7628,54.7822,41500.0
2015-01-08 15:55:00,84.76,84.8,84.72,84.8,103800.0,54.7822,54.808,54.7563,54.808,103800.0
2015-01-09 09:30:00,85.0,85.01,84.47,84.69,37700.0,54.9373,54.9437,54.5947,54.7369,37700.0
2015-01-09 09:35:00,84.69,85.13,84.6,84.93,40300.0,54.7369,55.0213,54.6787,54.892,40300.0
2015-01-09 09:40:00,85.02,85.02,84.82,84.91,23700.0,54.9502,54.9502,54.8209,54.8791,23700.0
2015-01-09 09:45:00,84.94,85.09,84.86,84.88,50100.0,54.8985,54.9954,54.8468,54.8597,50100.0
2015-01-09 09:50:00,84.87,84.97,84.84,84.91,18200.0,54.8533,54.9179,54.8339,54.8791,18200.0
2015-01-09 09:55:00,84.88,84.91,84.82,84.87,52000.0,54.8597,54.8791,54.8209,54.8533,52000.0
2015-01-09 10:00:00,84.83,84.84,84.73,84.73,21100.0,54.8274,54.8339,54.7628,54.7628,21100.0
2015-01-09 10:05:00,84.73,84.8,84.68,84.74,41800.0,54.7628,54.808,54.7305,54.7692,41800.0
2015-01-09 10:10:00,84.73,84.88,84.73,84.81,48800.0,54.7628,54.8597,54.7628,54.8145,48800.0
2015-01-09 10:15:00,84.78,84.78,84.58,84.65,51500.0,54.7951,54.7951,54.6658,54.7111,51500.0
2015-01-09 10:20:00,84.65,84.72,84.58,84.63,22900.0,54.7111,54.7563,54.6658,54.6981,22900.0
2015-01-09 10:25:00,84.64,84.69,84.58,84.6,29400.0,54.7046,54.7369,54.6658,54.6787,29400.0
2015-01-09 10:30:00,84.58,84.6,84.38,84.42,65200.0,54.6658,54.6787,54.5366,54.5624,65200.0
2015-01-09 10:35:00,84.4,84.46,84.34,84.36,25500.0,54.5495,54.5883,54.5107,54.5236,25500.0
2015-01-09 10:40:00,84.34,84.36,84.22,84.36,20900.0,54.5107,54.5236,54.4331,54.5236,20900.0
2015-01-09 10:45:00,84.36,84.55,84.34,84.47,28400.0,54.5236,54.6464,54.5107,54.5947,28400.0
2015-01-09 10:50:00,84.48,84.57,84.42,84.51,20800.0,54.6012,54.6594,54.5624,54.6206,20800.0
2015-01-09 10:55:00,84.51,84.62,84.51,84.58,28300.0,54.6206,54.6917,54.6206,54.6658,28300.0
2015-01-09 11:00:00,84.58,84.6,84.49,84.57,22200.0,54.6658,54.6787,54.6077,54.6594,22200.0
2015-01-09 11:05:00,84.56,84.66,84.54,84.62,15700.0,54.6529,54.7175,54.64,54.6917,15700.0
2015-01-09 11:10:00,84.62,84.62,84.48,84.5,25000.0,54.6917,54.6917,54.6012,54.6141,25000.0
2015-01-09 11:15:00,84.5,84.61,84.46,84.57,17600.0,54.6141,54.6852,54.5883,54.6594,17600.0
2015-01-09 11:20:00,84.56,84.57,84.44,84.55,22500.0,54.6529,54.6594,54.5753,54.6464,22500.0
2015-01-09 11:25:00,84.56,84.56,84.43,84.48,19100.0,54.6529,54.6529,54.5689,54.6012,19100.0
2015-01-09 11:30:00,84.45,84.52,84.38,84.48,27500.0,54.5818,54.627,54.5366,54.6012,27500.0
2015-01-09 11:35:00,84.49,84.65,84.46,84.64,43900.0,54.6077,54.7111,54.5883,54.7046,43900.0
2015-01-09 11:40:00,84.62,84.64,84.54,84.58,20400.0,54.6917,54.7046,54.64,54.6658,20400.0
2015-01-09 11:45:00,84.6,84.66,84.57,84.63,16700.0,54.6787,54.7175,54.6594,54.6981,16700.0
2015-01-09 11:50:00,84.63,84.74,84.61,84.7,29300.0,54.6981,54.7692,54.6852,54.7434,29300.0
2015-01-09 11:55:00,84.69,84.89,84.66,84.87,43800.0,54.7369,54.8662,54.7175,54.8533,43800.0
2015-01-09 12:00:00,84.85,84.92,84.79,84.9,39400.0,54.8403,54.8856,54.8015,54.8726,39400.0
2015-01-09 12:05:00,84.89,85.0,84.87,84.99,32100.0,54.8662,54.9373,54.8533,54.9308,32100.0
2015-01-09 12:10:00,84.99,85.08,84.96,85.02,20400.0,54.9308,54.989,54.9114,54.9502,20400.0
2015-01-09 12:15:00,85.01,85.07,85.0,85.04,9300.0,54.9437,54.9825,54.9373,54.9631,9300.0
2015-01-09 12:20:00,85.02,85.03,84.93,84.95,8100.0,54.9502,54.9567,54.892,54.905,8100.0
2015-01-09 12:25:00,84.93,84.97,84.87,84.94,15100.0,54.892,54.9179,54.8533,54.8985,15100.0
2015-01-09 12:30:00,84.94,85.01,84.87,84.87,12800.0,54.8985,54.9437,54.8533,54.8533,12800.0
2015-01-09 12:35:00,84.86,84.96,84.86,84.95,9700.0,54.8468,54.9114,54.8468,54.905,9700.0
2015-01-09 12:40:00,84.96,85.06,84.96,85.05,15200.0,54.9114,54.9761,54.9114,54.9696,15200.0
2015-01-09 12:45:00,85.04,85.21,85.04,85.2,35400.0,54.9631,55.073,54.9631,55.0665,35400.0
2015-01-09 12:50:00,85.21,85.25,85.1,85.15,27700.0,55.073,55.0989,55.0019,55.0342,27700.0
2015-01-09 12:55:00,85.14,85.21,85.11,85.16,24500.0,55.0278,55.073,55.0084,55.0407,24500.0
2015-01-09 13:00:00,85.15,85.19,85.12,85.19,38400.0,55.0342,55.0601,55.0148,55.0601,38400.0
2015-01-09 13:05:00,85.18,85.23,85.16,85.17,23400.0,55.0536,55.0859,55.0407,55.0471,23400.0
2015-01-09 13:10:00,85.16,85.37,85.15,85.35,29700.0,55.0407,55.1764,55.0342,55.1635,29700.0
2015-01-09 13:15:00,85.34,85.36,85.26,85.31,12400.0,55.157,55.17,55.1053,55.1376,12400.0
2015-01-09 13:20:00,85.31,85.35,85.27,85.34,28500.0,55.1376,55.1635,55.1118,55.157,28500.0
2015-01-09 13:25:00,85.34,85.35,85.24,85.24,7000.0,55.157,55.1635,55.0924,55.0924,7000.0
2015-01-09 13:30:00,85.26,85.39,85.26,85.37,26700.0,55.1053,55.1893,55.1053,55.1764,26700.0
2015-01-09 13:35:00,85.38,85.38,85.28,85.29,14100.0,55.1829,55.1829,55.1182,55.1247,14100.0
2015-01-09 13:40:00,85.29,85.3,85.11,85.15,35000.0,55.1247,55.1312,55.0084,55.0342,35000.0
2015-01-09 13:45:00,85.15,85.21,85.11,85.2,11500.0,55.0342,55.073,55.0084,55.0665,11500.0
2015-01-09 13:50:00,85.18,85.24,85.16,85.17,21000.0,55.0536,55.0924,55.0407,55.0471,21000.0
2015-01-09 13:55:00,85.16,85.22,85.12,85.15,16100.0,55.0407,55.0795,55.0148,55.0342,16100.0
2015-01-09 14:00:00,85.15,85.15,85.01,85.09,37700.0,55.0342,55.0342,54.9437,54.9954,37700.0
2015-01-09 14:05:00,85.09,85.12,85.04,85.05,10400.0,54.9954,55.0148,54.9631,54.9696,10400.0
2015-01-09 14:10:00,85.05,85.11,85.04,85.1,21000.0,54.9696,55.0084,54.9631,55.0019,21000.0
2015-01-09 14:15:00,85.09,85.09,85.02,85.06,18600.0,54.9954,54.9954,54.9502,54.9761,18600.0
2015-01-09 14:20:00,85.02,85.09,85.02,85.06,10900.0,54.9502,54.9954,54.9502,54.9761,10900.0
2015-01-09 14:25:00,85.06,85.13,85.03,85.06,32000.0,54.9761,55.0213,54.9567,54.9761,32000.0
2015-01-09 14:30:00,85.06,85.1,85.05,85.08,24200.0,54.9761,55.0019,54.9696,54.989,24200.0
2015-01-09 14:35:00,85.08,85.2,85.08,85.19,19700.0,54.989,55.0665,54.989,55.0601,19700.0
2015-01-09 14:40:00,85.19,85.24,85.19,85.21,23800.0,55.0601,55.0924,55.0601,55.073,23800.0
2015-01-09 14:45:00,85.2,85.21,85.05,85.09,30900.0,55.0665,55.073,54.9696,54.9954,30900.0
2015-01-09 14:50:00,85.09,85.17,85.08,85.14,24700.0,54.9954,55.0471,54.989,55.0278,24700.0
2015-01-09 14:55:00,85.13,85.15,85.1,85.15,7500.0,55.0213,55.0342,55.0019,55.0342,7500.0
2015-01-09 15:00:00,85.14,85.23,85.12,85.19,30000.0,55.0278,55.0859,55.0148,55.0601,30000.0
2015-01-09 15:05:00,85.2,85.25,85.18,85.22,16900.0,55.0665,55.0989,55.0536,55.0795,16900.0
2015-01-09 15:10:00,85.24,85.35,85.23,85.33,34900.0,55.0924,55.1635,55.0859,55.1506,34900.0
2015-01-09 15:15:00,85.32,85.34,85.24,85.26,24500.0,55.1441,55.157,55.0924,55.1053,24500.0
2015-01-09 15:20:00,85.25,85.29,85.24,85.29,19600.0,55.0989,55.1247,55.0924,55.1247,19600.0
2015-01-09 15:25:00,85.28,85.29,85.1,85.13,35100.0,55.1182,55.1247,55.0019,55.0213,35100.0
2015-01-09 15:30:00,85.13,85.15,85.0,85.06,28800.0,55.0213,55.0342,54.9373,54.9761,28800.0
2015-01-09 15:35:00,85.06,85.12,85.01,85.04,28800.0,54.9761,55.0148,54.9437,54.9631,28800.0
2015-01-09 15:40:00,85.05,85.15,85.05,85.1,42400.0,54.9696,55.0342,54.9696,55.0019,42400.0
2015-01-09 15:45:00,85.1,85.11,85.01,85.04,52800.0,55.0019,55.0084,54.9437,54.9631,52800.0
2015-01-09 15:50:00,85.05,85.05,84.99,85.02,58500.0,54.9696,54.9696,54.9308,54.9502,58500.0
2015-01-09 15:55:00,85.02,85.05,84.92,84.96,113300.0,54.9502,54.9696,54.8856,54.9114,113300.0
2015-01-12 09:30:00,85.2,85.49,85.09,85.18,63100.0,55.0665,55.254,54.9954,55.0536,63100.0
2015-01-12 09:35:00,85.22,85.22,84.86,84.97,16900.0,55.0795,55.0795,54.8468,54.9179,16900.0
2015-01-12 09:40:00,84.96,85.1,84.85,85.01,29300.0,54.9114,55.0019,54.8403,54.9437,29300.0
2015-01-12 09:45:00,85.02,85.09,84.93,85.0,29000.0,54.9502,54.9954,54.892,54.9373,29000.0
2015-01-12 09:50:00,84.99,85.06,84.95,84.99,15500.0,54.9308,54.9761,54.905,54.9308,15500.0
2015-01-12 09:55:00,84.98,85.03,84.9,84.94,41200.0,54.9243,54.9567,54.8726,54.8985,41200.0
2015-01-12 10:00:00,84.97,85.07,84.85,85.05,48800.0,54.9179,54.9825,54.8403,54.9696,48800.0
2015-01-12 10:05:00,85.06,85.21,84.99,85.05,28600.0,54.9761,55.073,54.9308,54.9696,28600.0
2015-01-12 10:10:00,85.05,85.05,84.97,85.0,22400.0,54.9696,54.9696,54.9179,54.9373,22400.0
2015-01-12 10:15:00,84.98,85.1,84.98,85.06,33000.0,54.9243,55.0019,54.9243,54.9761,33000.0
2015-01-12 10:20:00,85.06,85.07,84.97,85.0,27500.0,54.9761,54.9825,54.9179,54.9373,27500.0
2015-01-12 10:25:00,85.0,85.04,84.96,84.96,54700.0,54.9373,54.9631,54.9114,54.9114,54700.0
2015-01-12 10:30:00,84.96,85.08,84.96,84.98,45900.0,54.9114,54.989,54.9114,54.9243,45900.0
2015-01-12 10:35:00,84.98,85.14,84.97,85.1,30000.0,54.9243,55.0278,54.9179,55.0019,30000.0
2015-01-12 10:40:00,85.09,85.18,85.05,85.14,13100.0,54.9954,55.0536,54.9696,55.0278,13100.0
2015-01-12 10:45:00,85.15,85.28,85.15,85.25,18500.0,55.0342,55.1182,55.0342,55.0989,18500.0
2015-01-12 10:50:00,85.25,85.25,85.18,85.19,14900.0,55.0989,55.0989,55.0536,55.0601,14900.0
2015-01-12 10:55:00,85.19,85.25,85.15,85.24,12600.0,55.0601,55.0989,55.0342,55.0924,12600.0
2015-01-12 11:00:00,85.25,85.31,85.25,85.27,21200.0,55.0989,55.1376,55.0989,55.1118,21200.0
2015-01-12 11:05:00,85.27,85.3,85.17,85.19,11300.0,55.1118,55.1312,55.0471,55.0601,11300.0
2015-01-12 11:10:00,85.21,85.26,85.12,85.12,12100.0,55.073,55.1053,55.0148,55.0148,12100.0
2015-01-12 11:15:00,85.11,85.16,85.05,85.15,12300.0,55.0084,55.0407,54.9696,55.0342,12300.0
2015-01-12 11:20:00,85.15,85.2,85.05,85.05,24800.0,55.0342,55.0665,54.9696,54.9696,24800.0
2015-01-12 11:25:00,85.07,85.08,84.96,85.01,38300.0,54.9825,54.989,54.9114,54.9437,38300.0
2015-01-12 11:30:00,85.0,85.02,84.89,84.94,35300.0,54.9373,54.9502,54.8662,54.8985,35300.0
2015-01-12 11:35:00,84.95,84.96,84.91,84.95,11300.0,54.905,54.9114,54.8791,54.905,11300.0
2015-01-12 11:40:00,84.95,84.96,84.88,84.92,15100.0,54.905,54.9114,54.8597,54.8856,15100.0
2015-01-12 11:45:00,84.92,84.96,84.77,84.77,25200.0,54.8856,54.9114,54.7886,54.7886,25200.0
2015-01-12 11:50:00,84.76,84.8,84.65,84.73,28700.0,54.7822,54.808,54.7111,54.7628,28700.0
2015-01-12 11:55:00,84.72,84.77,84.72,84.76,11200.0,54.7563,54.7886,54.7563,54.7822,11200.0
2015-01-12 12:00:00,84.76,84.91,84.76,84.9,21400.0,54.7822,54.8791,54.7822,54.8726,21400.0
2015-01-12 12:05:00,84.88,84.88,84.82,84.86,8700.0,54.8597,54.8597,54.8209,54.8468,8700.0
2015-01-12 12:10:00,84.84,84.91,84.75,84.78,19100.0,54.8339,54.8791,54.7757,54.7951,19100.0
2015-01-12 12:15:00,84.79,84.85,84.73,84.79,29000.0,54.8015,54.8403,54.7628,54.8015,29000.0
2015-01-12 12:20:00,84.8,84.96,84.8,84.95,7200.0,54.808,54.9114,54.808,54.905,7200.0
2015-01-12 12:25:00,84.94,84.94,84.87,84.9,15300.0,54.8985,54.8985,54.8533,54.8726,15300.0
2015-01-12 12:30:00,84.89,84.94,84.86,84.9,16300.0,54.8662,54.8985,54.8468,54.8726,16300.0
2015-01-12 12:35:00,84.89,84.9,84.83,84.85,14100.0,54.8662,54.8726,54.8274,54.8403,14100.0
2015-01-12 12:40:00,84.84,84.84,84.72,84.72,17800.0,54.8339,54.8339,54.7563,54.7563,17800.0
2015-01-12 12:45:00,84.71,84.74,84.69,84.71,13400.0,54.7498,54.7692,54.7369,54.7498,13400.0
2015-01-12 12:50:00,84.7,84.71,84.66,84.66,21400.0,54.7434,54.7498,54.7175,54.7175,21400.0
2015-01-12 12:55:00,84.65,84.74,84.65,84.72,19900.0,54.7111,54.7692,54.7111,54.7563,19900.0
2015-01-12 13:00:00,84.71,84.78,84.7,84.74,20800.0,54.7498,54.7951,54.7434,54.7692,20800.0
2015-01-12 13:05:00,84.73,84.79,84.67,84.72,16000.0,54.7628,54.8015,54.724,54.7563,16000.0
2015-01-12 13:10:00,84.71,84.77,84.69,84.77,11300.0,54.7498,54.7886,54.7369,54.7886,11300.0
2015-01-12 13:15:00,84.77,84.82,84.75,84.76,7700.0,54.7886,54.8209,54.7757,54.7822,7700.0
2015-01-12 13:20:00,84.74,84.74,84.69,84.7,12100.0,54.7692,54.7692,54.7369,54.7434,12100.0
2015-01-12 13:25:00,84.69,84.73,84.66,84.68,20800.0,54.7369,54.7628,54.7175,54.7305,20800.0
2015-01-12 13:30:00,84.69,84.72,84.68,84.72,14500.0,54.7369,54.7563,54.7305,54.7563,14500.0
2015-01-12 13:35:00,84.71,84.75,84.7,84.75,11100.0,54.7498,54.7757,54.7434,54.7757,11100.0
2015-01-12 13:40:00,84.75,84.77,84.71,84.74,12400.0,54.7757,54.7886,54.7498,54.7692,12400.0
2015-01-12 13:45:00,84.73,84.85,84.72,84.82,14800.0,54.7628,54.8403,54.7563,54.8209,14800.0
2015-01-12 13:50:00,84.84,84.85,84.8,84.82,7100.0,54.8339,54.8403,54.808,54.8209,7100.0
2015-01-12 13:55:00,84.82,84.85,84.78,84.8,8600.0,54.8209,54.8403,54.7951,54.808,8600.0
2015-01-12 14:00:00,84.8,84.82,84.74,84.78,20300.0,54.808,54.8209,54.7692,54.7951,20300.0
2015-01-12 14:05:00,84.79,84.79,84.73,84.79,17500.0,54.8015,54.8015,54.7628,54.8015,17500.0
2015-01-12 14:10:00,84.8,84.85,84.76,84.81,9900.0,54.808,54.8403,54.7822,54.8145,9900.0
2015-01-12 14:15:00,84.8,84.82,84.72,84.72,14000.0,54.808,54.8209,54.7563,54.7563,14000.0
2015-01-12 14:20:00,84.71,84.74,84.68,84.7,15300.0,54.7498,54.7692,54.7305,54.7434,15300.0
2015-01-12 14:25:00,84.7,84.73,84.64,84.73,33200.0,54.7434,54.7628,54.7046,54.7628,33200.0
2015-01-12 14:30:00,84.73,84.74,84.68,84.72,38300.0,54.7628,54.7692,54.7305,54.7563,38300.0
2015-01-12 14:35:00,84.73,84.76,84.68,84.73,29300.0,54.7628,54.7822,54.7305,54.7628,29300.0
2015-01-12 14:40:00,84.73,84.82,84.73,84.81,17900.0,54.7628,54.8209,54.7628,54.8145,17900.0
2015-01-12 14:45:00,84.82,84.89,84.8,84.87,27500.0,54.8209,54.8662,54.808,54.8533,27500.0
2015-01-12 14:50:00,84.86,84.93,84.85,84.92,24000.0,54.8468,54.892,54.8403,54.8856,24000.0
2015-01-12 14:55:00,84.92,85.05,84.88,85.04,38500.0,54.8856,54.9696,54.8597,54.9631,38500.0
2015-01-12 15:00:00,85.03,85.18,85.01,85.15,29900.0,54.9567,55.0536,54.9437,55.0342,29900.0
2015-01-12 15:05:00,85.16,85.17,85.06,85.09,26600.0,55.0407,55.0471,54.9761,54.9954,26600.0
2015-01-12 15:10:00,85.08,85.15,85.07,85.12,30600.0,54.989,55.0342,54.9825,55.0148,30600.0
2015-01-12 15:15:00,85.13,85.16,85.08,85.1,20800.0,55.0213,55.0407,54.989,55.0019,20800.0
2015-01-12 15:20:00,85.1,85.14,84.98,85.01,22700.0,55.0019,55.0278,54.9243,54.9437,22700.0
2015-01-12 15:25:00,85.01,85.02,84.93,84.96,18900.0,54.9437,54.9502,54.892,54.9114,18900.0
2015-01-12 15:30:00,84.98,85.0,84.84,84.85,32400.0,54.9243,54.9373,54.8339,54.8403,32400.0
2015-01-12 15:35:00,84.85,84.96,84.8,84.96,37100.0,54.8403,54.9114,54.808,54.9114,37100.0
2015-01-12 15:40:00,84.96,85.11,84.96,85.11,29300.0,54.9114,55.0084,54.9114,55.0084,29300.0
2015-01-12 15:45:00,85.13,85.28,85.12,85.2,56000.0,55.0213,55.1182,55.0148,55.0665,56000.0
2015-01-12 15:50:00,85.2,85.2,85.08,85.12,43300.0,55.0665,55.0665,54.989,55.0148,43300.0
2015-01-12 15:55:00,85.12,85.17,85.0,85.05,85300.0,55.0148,55.0471,54.9373,54.9696,85300.0
2015-01-13 09:30:00,85.3,86.1,85.3,85.97,82900.0,55.1312,55.6482,55.1312,55.5642,82900.0
2015-01-13 09:35:00,85.96,86.26,85.87,86.18,92600.0,55.5577,55.7516,55.4996,55.6999,92600.0
2015-01-13 09:40:00,86.21,86.48,86.2,86.45,95200.0,55.7193,55.8938,55.7129,55.8744,95200.0
2015-01-13 09:45:00,86.47,86.53,86.37,86.41,54000.0,55.8874,55.9261,55.8227,55.8486,54000.0
2015-01-13 09:50:00,86.4,86.41,86.28,86.36,35000.0,55.8421,55.8486,55.7646,55.8163,35000.0
2015-01-13 09:55:00,86.37,86.46,86.32,86.35,27600.0,55.8227,55.8809,55.7904,55.8098,27600.0
2015-01-13 10:00:00,86.35,86.45,86.32,86.4,41100.0,55.8098,55.8744,55.7904,55.8421,41100.0
2015-01-13 10:05:00,86.42,86.42,86.22,86.22,44400.0,55.8551,55.8551,55.7258,55.7258,44400.0
2015-01-13 10:10:00,86.21,86.31,86.19,86.22,36700.0,55.7193,55.784,55.7064,55.7258,36700.0
2015-01-13 10:15:00,86.25,86.26,86.19,86.23,28600.0,55.7452,55.7516,55.7064,55.7322,28600.0
2015-01-13 10:20:00,86.22,86.26,86.19,86.2,25600.0,55.7258,55.7516,55.7064,55.7129,25600.0
2015-01-13 10:25:00,86.18,86.2,86.06,86.12,34500.0,55.6999,55.7129,55.6224,55.6612,34500.0
2015-01-13 10:30:00,86.13,86.21,86.1,86.2,30800.0,55.6676,55.7193,55.6482,55.7129,30800.0
2015-01-13 10:35:00,86.2,86.24,86.16,86.24,24500.0,55.7129,55.7387,55.687,55.7387,24500.0
2015-01-13 10:40:00,86.22,86.39,86.22,86.39,25300.0,55.7258,55.8357,55.7258,55.8357,25300.0
2015-01-13 10:45:00,86.38,86.46,86.35,86.37,32100.0,55.8292,55.8809,55.8098,55.8227,32100.0
2015-01-13 10:50:00,86.39,86.49,86.39,86.49,28000.0,55.8357,55.9003,55.8357,55.9003,28000.0
2015-01-13 10:55:00,86.47,86.49,86.33,86.35,32900.0,55.8874,55.9003,55.7969,55.8098,32900.0
2015-01-13 11:00:00,86.34,86.34,86.19,86.19,18000.0,55.8033,55.8033,55.7064,55.7064,18000.0
2015-01-13 11:05:00,86.18,86.21,86.11,86.11,60600.0,55.6999,55.7193,55.6547,55.6547,60600.0
2015-01-13 11:10:00,86.12,86.32,86.12,86.31,16600.0,55.6612,55.7904,55.6612,55.784,16600.0
2015-01-13 11:15:00,86.32,86.43,86.29,86.39,32400.0,55.7904,55.8615,55.771,55.8357,32400.0
2015-01-13 11:20:00,86.39,86.52,86.33,86.52,36200.0,55.8357,55.9197,55.7969,55.9197,36200.0
2015-01-13 11:25:00,86.52,86.54,86.48,86.49,38400.0,55.9197,55.9326,55.8938,55.9003,38400.0
2015-01-13 11:30:00,86.5,86.64,86.5,86.55,44600.0,55.9068,55.9972,55.9068,55.9391,44600.0
2015-01-13 11:35:00,86.56,86.59,86.52,86.55,25400.0,55.9455,55.9649,55.9197,55.9391,25400.0
2015-01-13 11:40:00,86.54,86.66,86.53,86.64,60700.0,55.9326,56.0102,55.9261,55.9972,60700.0
2015-01-13 11:45:00,86.63,86.73,86.6,86.71,55400.0,55.9908,56.0554,55.9714,56.0425,55400.0
2015-01-13 11:50:00,86.69,86.78,86.64,86.72,44500.0,56.0296,56.0877,55.9972,56.0489,44500.0
2015-01-13 11:55:00,86.72,86.72,86.56,86.57,30500.0,56.0489,56.0489,55.9455,55.952,30500.0
2015-01-13 12:00:00,86.56,86.61,86.51,86.52,32000.0,55.9455,55.9779,55.9132,55.9197,32000.0
2015-01-13 12:05:00,86.51,86.54,86.43,86.48,21600.0,55.9132,55.9326,55.8615,55.8938,21600.0
2015-01-13 12:10:00,86.47,86.53,86.43,86.52,35300.0,55.8874,55.9261,55.8615,55.9197,35300.0
2015-01-13 12:15:00,86.52,86.54,86.48,86.52,47700.0,55.9197,55.9326,55.8938,55.9197,47700.0
2015-01-13 12:20:00,86.51,86.52,86.24,86.29,38400.0,55.9132,55.9197,55.7387,55.771,38400.0
2015-01-13 12:25:00,86.27,86.38,86.25,86.34,9900.0,55.7581,55.8292,55.7452,55.8033,9900.0
2015-01-13 12:30:00,86.35,86.36,86.23,86.3,37600.0,55.8098,55.8163,55.7322,55.7775,37600.0
2015-01-13 12:35:00,86.31,86.35,86.22,86.22,16300.0,55.784,55.8098,55.7258,55.7258,16300.0
2015-01-13 12:40:00,86.21,86.21,86.08,86.12,19700.0,55.7193,55.7193,55.6353,55.6612,19700.0
2015-01-13 12:45:00,86.12,86.22,86.11,86.18,25800.0,55.6612,55.7258,55.6547,55.6999,25800.0
2015-01-13 12:50:00,86.18,86.21,86.16,86.21,43500.0,55.6999,55.7193,55.687,55.7193,43500.0
2015-01-13 12:55:00,86.21,86.31,86.19,86.31,22400.0,55.7193,55.784,55.7064,55.784,22400.0
2015-01-13 13:00:00,86.3,86.36,86.27,86.28,23400.0,55.7775,55.8163,55.7581,55.7646,23400.0
2015-01-13 13:05:00,86.27,86.28,86.16,86.16,12900.0,55.7581,55.7646,55.687,55.687,12900.0
2015-01-13 13:10:00,86.17,86.2,86.14,86.16,16100.0,55.6935,55.7129,55.6741,55.687,16100.0
2015-01-13 13:15:00,86.15,86.17,86.12,86.14,15900.0,55.6805,55.6935,55.6612,55.6741,15900.0
2015-01-13 13:20:00,86.14,86.14,85.95,85.96,31500.0,55.6741,55.6741,55.5513,55.5577,31500.0
2015-01-13 13:25:00,85.99,86.01,85.84,85.87,34500.0,55.5771,55.5901,55.4802,55.4996,34500.0
2015-01-13 13:30:00,85.87,85.88,85.74,85.79,46700.0,55.4996,55.506,55.4156,55.4479,46700.0
2015-01-13 13:35:00,85.8,85.87,85.72,85.72,28700.0,55.4543,55.4996,55.4026,55.4026,28700.0
2015-01-13 13:40:00,85.71,85.74,85.62,85.65,39000.0,55.3962,55.4156,55.338,55.3574,39000.0
2015-01-13 13:45:00,85.64,85.7,85.63,85.66,49400.0,55.3509,55.3897,55.3445,55.3638,49400.0
2015-01-13 13:50:00,85.67,85.68,85.26,85.35,43200.0,55.3703,55.3768,55.1053,55.1635,43200.0
2015-01-13 13:55:00,85.35,85.45,85.27,85.42,73200.0,55.1635,55.2281,55.1118,55.2087,73200.0
2015-01-13 14:00:00,85.41,85.44,85.33,85.42,24500.0,55.2023,55.2217,55.1506,55.2087,24500.0
2015-01-13 14:05:00,85.44,85.45,85.31,85.4,56600.0,55.2217,55.2281,55.1376,55.1958,56600.0
2015-01-13 14:10:00,85.4,85.41,85.2,85.24,33200.0,55.1958,55.2023,55.0665,55.0924,33200.0
2015-01-13 14:15:00,85.24,85.34,85.21,85.31,17700.0,55.0924,55.157,55.073,55.1376,17700.0
2015-01-13 14:20:00,85.31,85.36,85.26,85.35,38500.0,55.1376,55.17,55.1053,55.1635,38500.0
2015-01-13 14:25:00,85.34,85.42,85.32,85.36,31300.0,55.157,55.2087,55.1441,55.17,31300.0
2015-01-13 14:30:00,85.36,85.41,85.3,85.35,37700.0,55.17,55.2023,55.1312,55.1635,37700.0
2015-01-13 14:35:00,85.34,85.55,85.34,85.53,56600.0,55.157,55.2928,55.157,55.2798,56600.0
2015-01-13 14:40:00,85.54,85.58,85.41,85.54,52800.0,55.2863,55.3121,55.2023,55.2863,52800.0
2015-01-13 14:45:00,85.52,85.57,85.5,85.52,32700.0,55.2734,55.3057,55.2604,55.2734,32700.0
2015-01-13 14:50:00,85.51,85.58,85.5,85.57,30600.0,55.2669,55.3121,55.2604,55.3057,30600.0
2015-01-13 14:55:00,85.58,85.58,85.23,85.24,43400.0,55.3121,55.3121,55.0859,55.0924,43400.0
2015-01-13 15:00:00,85.23,85.3,85.18,85.28,36800.0,55.0859,55.1312,55.0536,55.1182,36800.0
2015-01-13 15:05:00,85.28,85.3,85.17,85.18,31400.0,55.1182,55.1312,55.0471,55.0536,31400.0
2015-01-13 15:10:00,85.19,85.41,85.18,85.41,30700.0,55.0601,55.2023,55.0536,55.2023,30700.0
2015-01-13 15:15:00,85.39,85.54,85.36,85.44,29600.0,55.1893,55.2863,55.17,55.2217,29600.0
2015-01-13 15:20:00,85.45,85.46,85.33,85.38,34500.0,55.2281,55.2346,55.1506,55.1829,34500.0
2015-01-13 15:25:00,85.39,85.4,85.2,85.22,33600.0,55.1893,55.1958,55.0665,55.0795,33600.0
2015-01-13 15:30:00,85.23,85.48,85.22,85.4,41100.0,55.0859,55.2475,55.0795,55.1958,41100.0
2015-01-13 15:35:00,85.4,85.63,85.38,85.58,49800.0,55.1958,55.3445,55.1829,55.3121,49800.0
2015-01-13 15:40:00,85.59,85.69,85.58,85.67,29300.0,55.3186,55.3832,55.3121,55.3703,29300.0
2015-01-13 15:45:00,85.65,85.66,85.49,85.53,40700.0,55.3574,55.3638,55.254,55.2798,40700.0
2015-01-13 15:50:00,85.52,85.53,85.41,85.43,84700.0,55.2734,55.2798,55.2023,55.2152,84700.0
2015-01-13 15:55:00,85.44,85.5,85.36,85.46,170900.0,55.2217,55.2604,55.17,55.2346,170900.0
2015-01-14 09:30:00,85.08,85.38,84.81,85.23,104500.0,54.989,55.1829,54.8145,55.0859,104500.0
2015-01-14 09:35:00,85.2,85.31,84.73,84.98,22200.0,55.0665,55.1376,54.7628,54.9243,22200.0
2015-01-14 09:40:00,84.92,85.18,84.86,85.1,53000.0,54.8856,55.0536,54.8468,55.0019,53000.0
2015-01-14 09:45:00,85.11,85.26,85.01,85.22,27800.0,55.0084,55.1053,54.9437,55.0795,27800.0
2015-01-14 09:50:00,85.21,85.27,85.14,85.22,26500.0,55.073,55.1118,55.0278,55.0795,26500.0
2015-01-14 09:55:00,85.23,85.41,85.2,85.26,31700.0,55.0859,55.2023,55.0665,55.1053,31700.0
2015-01-14 10:00:00,85.28,85.5,85.05,85.08,68500.0,55.1182,55.2604,54.9696,54.989,68500.0
2015-01-14 10:05:00,85.09,85.43,85.09,85.36,64800.0,54.9954,55.2152,54.9954,55.17,64800.0
2015-01-14 10:10:00,85.39,85.54,85.29,85.33,52700.0,55.1893,55.2863,55.1247,55.1506,52700.0
2015-01-14 10:15:00,85.36,85.44,85.23,85.25,34200.0,55.17,55.2217,55.0859,55.0989,34200.0
2015-01-14 10:20:00,85.25,85.36,85.23,85.32,18000.0,55.0989,55.17,55.0859,55.1441,18000.0
2015-01-14 10:25:00,85.32,85.39,85.26,85.38,24900.0,55.1441,55.1893,55.1053,55.1829,24900.0
2015-01-14 10:30:00,85.36,85.37,85.18,85.28,33500.0,55.17,55.1764,55.0536,55.1182,33500.0
2015-01-14 10:35:00,85.28,85.31,85.11,85.12,37000.0,55.1182,55.1376,55.0084,55.0148,37000.0
2015-01-14 10:40:00,85.12,85.29,85.08,85.27,44200.0,55.0148,55.1247,54.989,55.1118,44200.0
2015-01-14 10:45:00,85.26,85.32,85.2,85.29,35200.0,55.1053,55.1441,55.0665,55.1247,35200.0
2015-01-14 10:50:00,85.28,85.32,85.15,85.16,22900.0,55.1182,55.1441,55.0342,55.0407,22900.0
2015-01-14 10:55:00,85.16,85.21,85.09,85.19,26800.0,55.0407,55.073,54.9954,55.0601,26800.0
2015-01-14 11:00:00,85.19,85.23,85.05,85.07,41000.0,55.0601,55.0859,54.9696,54.9825,41000.0
2015-01-14 11:05:00,85.09,85.14,84.93,85.0,43000.0,54.9954,55.0278,54.892,54.9373,43000.0
2015-01-14 11:10:00,85.01,85.09,84.94,84.94,19400.0,54.9437,54.9954,54.8985,54.8985,19400.0
2015-01-14 11:15:00,84.94,85.04,84.94,84.99,10700.0,54.8985,54.9631,54.8985,54.9308,10700.0
2015-01-14 11:20:00,84.99,85.2,84.99,85.19,25500.0,54.9308,55.0665,54.9308,55.0601,25500.0
2015-01-14 11:25:00,85.19,85.2,85.11,85.12,18000.0,55.0601,55.0665,55.0084,55.0148,18000.0
2015-01-14 11:30:00,85.12,85.15,85.01,85.02,15800.0,55.0148,55.0342,54.9437,54.9502,15800.0
2015-01-14 11:35:00,85.02,85.18,84.99,85.18,14600.0,54.9502,55.0536,54.9308,55.0536,14600.0
2015-01-14 11:40:00,85.19,85.25,85.13,85.16,22800.0,55.0601,55.0989,55.0213,55.0407,22800.0
2015-01-14 11:45:00,85.17,85.22,85.14,85.22,7700.0,55.0471,55.0795,55.0278,55.0795,7700.0
2015-01-14 11:50:00,85.23,85.25,85.1,85.13,17300.0,55.0859,55.0989,55.0019,55.0213,17300.0
2015-01-14 11:55:00,85.14,85.25,85.14,85.23,14200.0,55.0278,55.0989,55.0278,55.0859,14200.0
2015-01-14 12:00:00,85.23,85.3,85.19,85.24,29300.0,55.0859,55.1312,55.0601,55.0924,29300.0
2015-01-14 12:05:00,85.22,85.22,85.12,85.15,15000.0,55.0795,55.0795,55.0148,55.0342,15000.0
2015-01-14 12:10:00,85.15,85.18,85.06,85.11,27000.0,55.0342,55.0536,54.9761,55.0084,27000.0
2015-01-14 12:15:00,85.07,85.09,85.01,85.02,14700.0,54.9825,54.9954,54.9437,54.9502,14700.0
2015-01-14 12:20:00,85.01,85.09,84.96,85.07,19600.0,54.9437,54.9954,54.9114,54.9825,19600.0
2015-01-14 12:25:00,85.07,85.17,85.05,85.16,9000.0,54.9825,55.0471,54.9696,55.0407,9000.0
2015-01-14 12:30:00,85.16,85.24,85.1,85.11,17400.0,55.0407,55.0924,55.0019,55.0084,17400.0
2015-01-14 12:35:00,85.11,85.19,85.09,85.19,11400.0,55.0084,55.0601,54.9954,55.0601,11400.0
2015-01-14 12:40:00,85.19,85.31,85.18,85.19,14200.0,55.0601,55.1376,55.0536,55.0601,14200.0
2015-01-14 12:45:00,85.21,85.21,85.07,85.12,15000.0,55.073,55.073,54.9825,55.0148,15000.0
2015-01-14 12:50:00,85.13,85.18,85.03,85.04,21300.0,55.0213,55.0536,54.9567,54.9631,21300.0
2015-01-14 12:55:00,85.05,85.15,85.02,85.12,11600.0,54.9696,55.0342,54.9502,55.0148,11600.0
2015-01-14 13:00:00,85.13,85.23,85.12,85.14,20100.0,55.0213,55.0859,55.0148,55.0278,20100.0
2015-01-14 13:05:00,85.15,85.17,85.0,85.0,12700.0,55.0342,55.0471,54.9373,54.9373,12700.0
2015-01-14 13:10:00,85.02,85.04,84.96,85.0,13100.0,54.9502,54.9631,54.9114,54.9373,13100.0
2015-01-14 13:15:00,85.0,85.05,84.92,85.03,20600.0,54.9373,54.9696,54.8856,54.9567,20600.0
2015-01-14 13:20:00,85.02,85.04,84.96,84.96,13800.0,54.9502,54.9631,54.9114,54.9114,13800.0
2015-01-14 13:25:00,84.96,85.04,84.94,85.03,11400.0,54.9114,54.9631,54.8985,54.9567,11400.0
2015-01-14 13:30:00,85.03,85.03,84.95,84.99,20400.0,54.9567,54.9567,54.905,54.9308,20400.0
2015-01-14 13:35:00,84.97,84.97,84.88,84.89,19800.0,54.9179,54.9179,54.8597,54.8662,19800.0
2015-01-14 13:40:00,84.89,84.9,84.72,84.72,99500.0,54.8662,54.8726,54.7563,54.7563,99500.0
2015-01-14 13:45:00,84.72,84.86,84.69,84.84,31300.0,54.7563,54.8468,54.7369,54.8339,31300.0
2015-01-14 13:50:00,84.84,84.84,84.65,84.68,39400.0,54.8339,54.8339,54.7111,54.7305,39400.0
2015-01-14 13:55:00,84.7,84.81,84.67,84.75,20500.0,54.7434,54.8145,54.724,54.7757,20500.0
2015-01-14 14:00:00,84.75,84.88,84.75,84.88,39500.0,54.7757,54.8597,54.7757,54.8597,39500.0
2015-01-14 14:05:00,84.87,84.88,84.77,84.82,34100.0,54.8533,54.8597,54.7886,54.8209,34100.0
2015-01-14 14:10:00,84.82,84.88,84.77,84.87,79900.0,54.8209,54.8597,54.7886,54.8533,79900.0
2015-01-14 14:15:00,84.89,85.03,84.87,85.03,28200.0,54.8662,54.9567,54.8533,54.9567,28200.0
2015-01-14 14:20:00,85.05,85.08,84.9,84.91,69300.0,54.9696,54.989,54.8726,54.8791,69300.0
2015-01-14 14:25:00,84.91,85.0,84.86,84.97,42200.0,54.8791,54.9373,54.8468,54.9179,42200.0
2015-01-14 14:30:00,84.96,85.03,84.89,84.93,70000.0,54.9114,54.9567,54.8662,54.892,70000.0
2015-01-14 14:35:00,84.93,84.96,84.85,84.95,59600.0,54.892,54.9114,54.8403,54.905,59600.0
2015-01-14 14:40:00,84.96,85.1,84.96,85.09,27100.0,54.9114,55.0019,54.9114,54.9954,27100.0
2015-01-14 14:45:00,85.09,85.17,85.09,85.12,28000.0,54.9954,55.0471,54.9954,55.0148,28000.0
2015-01-14 14:50:00,85.11,85.15,85.07,85.09,38000.0,55.0084,55.0342,54.9825,54.9954,38000.0
2015-01-14 14:55:00,85.09,85.16,85.08,85.15,26400.0,54.9954,55.0407,54.989,55.0342,26400.0
2015-01-14 15:00:00,85.15,85.3,85.14,85.3,45800.0,55.0342,55.1312,55.0278,55.1312,45800.0
2015-01-14 15:05:00,85.3,85.33,85.25,85.28,48100.0,55.1312,55.1506,55.0989,55.1182,48100.0
2015-01-14 15:10:00,85.28,85.32,85.16,85.3,35300.0,55.1182,55.1441,55.0407,55.1312,35300.0
2015-01-14 15:15:00,85.3,85.52,85.29,85.48,36200.0,55.1312,55.2734,55.1247,55.2475,36200.0
2015-01-14 15:20:00,85.48,85.57,85.44,85.52,39200.0,55.2475,55.3057,55.2217,55.2734,39200.0
2015-01-14 15:25:00,85.52,85.56,85.38,85.52,46800.0,55.2734,55.2992,55.1829,55.2734,46800.0
2015-01-14 15:30:00,85.51,85.57,85.36,85.44,39100.0,55.2669,55.3057,55.17,55.2217,39100.0
2015-01-14 15:35:00,85.45,85.54,85.43,85.54,55400.0,55.2281,55.2863,55.2152,55.2863,55400.0
2015-01-14 15:40:00,85.53,85.7,85.53,85.64,48500.0,55.2798,55.3897,55.2798,55.3509,48500.0
2015-01-14 15:45:00,85.66,85.78,85.63,85.73,63200.0,55.3638,55.4414,55.3445,55.4091,63200.0
2015-01-14 15:50:00,85.73,85.74,85.62,85.63,125300.0,55.4091,55.4156,55.338,55.3445,125300.0
2015-01-14 15:55:00,85.63,85.72,85.55,85.68,173600.0,55.3445,55.4026,55.2928,55.3768,173600.0
2015-01-15 09:30:00,85.89,85.92,85.36,85.37,50600.0,55.5125,55.5319,55.17,55.1764,50600.0
2015-01-15 09:35:00,85.37,85.96,85.36,85.79,56000.0,55.1764,55.5577,55.17,55.4479,56000.0
2015-01-15 09:40:00,85.8,85.92,85.7,85.89,27400.0,55.4543,55.5319,55.3897,55.5125,27400.0
2015-01-15 09:45:00,85.9,86.04,85.87,86.03,49300.0,55.519,55.6094,55.4996,55.603,49300.0
2015-01-15 09:50:00,86.03,86.07,85.86,85.92,124500.0,55.603,55.6288,55.4931,55.5319,124500.0
2015-01-15 09:55:00,85.91,85.98,85.79,85.98,72600.0,55.5254,55.5707,55.4479,55.5707,72600.0
2015-01-15 10:00:00,85.96,85.98,85.79,85.92,41800.0,55.5577,55.5707,55.4479,55.5319,41800.0
2015-01-15 10:05:00,85.91,86.01,85.9,85.97,67400.0,55.5254,55.5901,55.519,55.5642,67400.0
2015-01-15 10:10:00,85.99,85.99,85.71,85.79,21900.0,55.5771,55.5771,55.3962,55.4479,21900.0
2015-01-15 10:15:00,85.79,85.95,85.76,85.91,18300.0,55.4479,55.5513,55.4285,55.5254,18300.0
2015-01-15 10:20:00,85.91,86.02,85.89,86.0,28100.0,55.5254,55.5965,55.5125,55.5836,28100.0
2015-01-15 10:25:00,86.01,86.05,85.93,85.99,27300.0,55.5901,55.6159,55.5384,55.5771,27300.0
2015-01-15 10:30:00,86.0,86.05,85.94,86.0,135600.0,55.5836,55.6159,55.5448,55.5836,135600.0
2015-01-15 10:35:00,85.99,86.02,85.88,85.91,33500.0,55.5771,55.5965,55.506,55.5254,33500.0
2015-01-15 10:40:00,85.9,85.9,85.78,85.81,13700.0,55.519,55.519,55.4414,55.4608,13700.0
2015-01-15 10:45:00,85.82,85.86,85.77,85.82,17800.0,55.4673,55.4931,55.4349,55.4673,17800.0
2015-01-15 10:50:00,85.82,85.89,85.81,85.89,18300.0,55.4673,55.5125,55.4608,55.5125,18300.0
2015-01-15 10:55:00,85.88,85.9,85.8,85.85,20700.0,55.506,55.519,55.4543,55.4866,20700.0
2015-01-15 11:00:00,85.85,85.9,85.76,85.77,23200.0,55.4866,55.519,55.4285,55.4349,23200.0
2015-01-15 11:05:00,85.75,85.76,85.6,85.68,31100.0,55.422,55.4285,55.3251,55.3768,31100.0
2015-01-15 11:10:00,85.67,85.77,85.66,85.76,25100.0,55.3703,55.4349,55.3638,55.4285,25100.0
2015-01-15 11:15:00,85.77,85.89,85.76,85.8,79900.0,55.4349,55.5125,55.4285,55.4543,79900.0
2015-01-15 11:20:00,85.8,85.81,85.67,85.75,35200.0,55.4543,55.4608,55.3703,55.422,35200.0
2015-01-15 11:25:00,85.73,85.75,85.69,85.73,13800.0,55.4091,55.422,55.3832,55.4091,13800.0
2015-01-15 11:30:00,85.72,85.8,85.69,85.8,43800.0,55.4026,55.4543,55.3832,55.4543,43800.0
2015-01-15 11:35:00,85.78,85.83,85.58,85.62,29100.0,55.4414,55.4737,55.3121,55.338,29100.0
2015-01-15 11:40:00,85.61,85.69,85.53,85.69,42500.0,55.3315,55.3832,55.2798,55.3832,42500.0
2015-01-15 11:45:00,85.67,85.81,85.64,85.76,20500.0,55.3703,55.4608,55.3509,55.4285,20500.0
2015-01-15 11:50:00,85.77,85.8,85.67,85.7,23000.0,55.4349,55.4543,55.3703,55.3897,23000.0
2015-01-15 11:55:00,85.69,85.78,85.68,85.76,9300.0,55.3832,55.4414,55.3768,55.4285,9300.0
2015-01-15 12:00:00,85.77,85.8,85.75,85.76,12700.0,55.4349,55.4543,55.422,55.4285,12700.0
2015-01-15 12:05:00,85.75,85.81,85.75,85.79,8300.0,55.422,55.4608,55.422,55.4479,8300.0
2015-01-15 12:10:00,85.79,85.86,85.79,85.82,20000.0,55.4479,55.4931,55.4479,55.4673,20000.0
2015-01-15 12:15:00,85.83,85.84,85.73,85.78,9400.0,55.4737,55.4802,55.4091,55.4414,9400.0
2015-01-15 12:20:00,85.78,85.87,85.77,85.86,21800.0,55.4414,55.4996,55.4349,55.4931,21800.0
2015-01-15 12:25:00,85.86,85.93,85.86,85.93,13800.0,55.4931,55.5384,55.4931,55.5384,13800.0
2015-01-15 12:30:00,85.92,85.95,85.83,85.94,31100.0,55.5319,55.5513,55.4737,55.5448,31100.0
2015-01-15 12:35:00,85.93,85.95,85.84,85.87,24600.0,55.5384,55.5513,55.4802,55.4996,24600.0
2015-01-15 12:40:00,85.86,85.91,85.82,85.82,31400.0,55.4931,55.5254,55.4673,55.4673,31400.0
2015-01-15 12:45:00,85.81,85.82,85.71,85.75,19800.0,55.4608,55.4673,55.3962,55.422,19800.0
2015-01-15 12:50:00,85.73,85.83,85.71,85.82,22300.0,55.4091,55.4737,55.3962,55.4673,22300.0
2015-01-15 12:55:00,85.8,85.84,85.79,85.83,19900.0,55.4543,55.4802,55.4479,55.4737,19900.0
2015-01-15 13:00:00,85.83,85.96,85.8,85.93,18200.0,55.4737,55.5577,55.4543,55.5384,18200.0
2015-01-15 13:05:00,85.94,85.96,85.88,85.88,44500.0,55.5448,55.5577,55.506,55.506,44500.0
2015-01-15 13:10:00,85.89,85.97,85.88,85.96,29200.0,55.5125,55.5642,55.506,55.5577,29200.0
2015-01-15 13:15:00,85.97,85.99,85.9,85.92,39300.0,55.5642,55.5771,55.519,55.5319,39300.0
2015-01-15 13:20:00,85.93,85.96,85.83,85.83,14700.0,55.5384,55.5577,55.4737,55.4737,14700.0
2015-01-15 13:25:00,85.83,85.87,85.8,85.81,15800.0,55.4737,55.4996,55.4543,55.4608,15800.0
2015-01-15 13:30:00,85.81,85.85,85.78,85.78,15700.0,55.4608,55.4866,55.4414,55.4414,15700.0
2015-01-15 13:35:00,85.78,85.85,85.76,85.79,16900.0,55.4414,55.4866,55.4285,55.4479,16900.0
2015-01-15 13:40:00,85.78,85.85,85.77,85.84,17500.0,55.4414,55.4866,55.4349,55.4802,17500.0
2015-01-15 13:45:00,85.83,85.98,85.83,85.98,14300.0,55.4737,55.5707,55.4737,55.5707,14300.0
2015-01-15 13:50:00,85.97,85.99,85.95,85.97,94800.0,55.5642,55.5771,55.5513,55.5642,94800.0
2015-01-15 13:55:00,85.97,85.97,85.91,85.95,40400.0,55.5642,55.5642,55.5254,55.5513,40400.0
2015-01-15 14:00:00,85.95,85.99,85.9,85.97,49200.0,55.5513,55.5771,55.519,55.5642,49200.0
2015-01-15 14:05:00,85.97,85.99,85.93,85.98,49700.0,55.5642,55.5771,55.5384,55.5707,49700.0
2015-01-15 14:10:00,85.98,86.08,85.95,86.07,36700.0,55.5707,55.6353,55.5513,55.6288,36700.0
2015-01-15 14:15:00,86.08,86.19,86.08,86.15,34600.0,55.6353,55.7064,55.6353,55.6805,34600.0
2015-01-15 14:20:00,86.16,86.16,86.06,86.06,24100.0,55.687,55.687,55.6224,55.6224,24100.0
2015-01-15 14:25:00,86.08,86.15,86.08,86.13,28200.0,55.6353,55.6805,55.6353,55.6676,28200.0
2015-01-15 14:30:00,86.13,86.32,86.11,86.31,72100.0,55.6676,55.7904,55.6547,55.784,72100.0
2015-01-15 14:35:00,86.32,86.37,86.3,86.35,19200.0,55.7904,55.8227,55.7775,55.8098,19200.0
2015-01-15 14:40:00,86.34,86.35,86.3,86.33,15000.0,55.8033,55.8098,55.7775,55.7969,15000.0
2015-01-15 14:45:00,86.33,86.43,86.32,86.4,38700.0,55.7969,55.8615,55.7904,55.8421,38700.0
2015-01-15 14:50:00,86.38,86.48,86.37,86.47,53300.0,55.8292,55.8938,55.8227,55.8874,53300.0
2015-01-15 14:55:00,86.47,86.64,86.45,86.59,37700.0,55.8874,55.9972,55.8744,55.9649,37700.0
2015-01-15 15:00:00,86.58,86.69,86.56,86.67,63900.0,55.9585,56.0296,55.9455,56.0166,63900.0
2015-01-15 15:05:00,86.67,86.68,86.57,86.62,36800.0,56.0166,56.0231,55.952,55.9843,36800.0
2015-01-15 15:10:00,86.61,86.62,86.46,86.51,37100.0,55.9779,55.9843,55.8809,55.9132,37100.0
2015-01-15 15:15:00,86.5,86.6,86.46,86.59,77800.0,55.9068,55.9714,55.8809,55.9649,77800.0
2015-01-15 15:20:00,86.59,86.68,86.59,86.67,78600.0,55.9649,56.0231,55.9649,56.0166,78600.0
2015-01-15 15:25:00,86.68,86.84,86.67,86.81,64500.0,56.0231,56.1265,56.0166,56.1071,64500.0
2015-01-15 15:30:00,86.8,86.9,86.76,86.9,50600.0,56.1007,56.1653,56.0748,56.1653,50600.0
2015-01-15 15:35:00,86.88,86.91,86.5,86.88,88300.0,56.1524,56.1717,55.9068,56.1524,88300.0
2015-01-15 15:40:00,86.87,86.95,86.85,86.9,69600.0,56.1459,56.1976,56.133,56.1653,69600.0
2015-01-15 15:45:00,86.9,86.95,86.85,86.89,101600.0,56.1653,56.1976,56.133,56.1588,101600.0
2015-01-15 15:50:00,86.88,86.9,86.73,86.75,117400.0,56.1524,56.1653,56.0554,56.0683,117400.0
2015-01-15 15:55:00,86.75,86.91,86.7,86.75,212400.0,56.0683,56.1717,56.036,56.0683,212400.0
2015-01-16 09:30:00,86.73,87.12,86.6,87.1,268700.0,56.0554,56.3075,55.9714,56.2945,268700.0
2015-01-16 09:35:00,87.11,87.19,86.9,87.02,89600.0,56.301,56.3527,56.1653,56.2428,89600.0
2015-01-16 09:40:00,87.02,87.17,86.99,87.1,52100.0,56.2428,56.3398,56.2235,56.2945,52100.0
2015-01-16 09:45:00,87.11,87.12,86.95,87.0,65700.0,56.301,56.3075,56.1976,56.2299,65700.0
2015-01-16 09:50:00,87.0,87.04,86.75,86.8,28600.0,56.2299,56.2558,56.0683,56.1007,28600.0
2015-01-16 09:55:00,86.77,86.83,86.68,86.76,39500.0,56.0813,56.12,56.0231,56.0748,39500.0
2015-01-16 10:00:00,86.76,86.92,86.69,86.75,118500.0,56.0748,56.1782,56.0296,56.0683,118500.0
2015-01-16 10:05:00,86.76,86.79,86.66,86.71,30300.0,56.0748,56.0942,56.0102,56.0425,30300.0
2015-01-16 10:10:00,86.72,86.75,86.59,86.7,52100.0,56.0489,56.0683,55.9649,56.036,52100.0
2015-01-16 10:15:00,86.7,86.8,86.69,86.77,78500.0,56.036,56.1007,56.0296,56.0813,78500.0
2015-01-16 10:20:00,86.75,86.79,86.7,86.75,67100.0,56.0683,56.0942,56.036,56.0683,67100.0
2015-01-16 10:25:00,86.77,86.85,86.7,86.72,37100.0,56.0813,56.133,56.036,56.0489,37100.0
2015-01-16 10:30:00,86.72,86.85,86.68,86.78,46100.0,56.0489,56.133,56.0231,56.0877,46100.0
2015-01-16 10:35:00,86.79,86.8,86.72,86.73,20400.0,56.0942,56.1007,56.0489,56.0554,20400.0
2015-01-16 10:40:00,86.74,86.82,86.71,86.81,26800.0,56.0619,56.1136,56.0425,56.1071,26800.0
2015-01-16 10:45:00,86.82,86.82,86.71,86.77,96700.0,56.1136,56.1136,56.0425,56.0813,96700.0
2015-01-16 10:50:00,86.77,86.89,86.76,86.85,52000.0,56.0813,56.1588,56.0748,56.133,52000.0
2015-01-16 10:55:00,86.84,87.12,86.82,87.12,49400.0,56.1265,56.3075,56.1136,56.3075,49400.0
2015-01-16 11:00:00,87.11,87.15,87.07,87.1,16100.0,56.301,56.3269,56.2752,56.2945,16100.0
2015-01-16 11:05:00,87.11,87.11,86.91,86.98,28100.0,56.301,56.301,56.1717,56.217,28100.0
2015-01-16 11:10:00,86.98,86.99,86.82,86.84,32000.0,56.217,56.2235,56.1136,56.1265,32000.0
2015-01-16 11:15:00,86.82,87.03,86.8,86.98,17400.0,56.1136,56.2493,56.1007,56.217,17400.0
2015-01-16 11:20:00,86.97,87.1,86.97,87.1,31000.0,56.2105,56.2945,56.2105,56.2945,31000.0
2015-01-16 11:25:00,87.09,87.11,87.03,87.09,19900.0,56.2881,56.301,56.2493,56.2881,19900.0
2015-01-16 11:30:00,87.07,87.08,87.01,87.01,20800.0,56.2752,56.2816,56.2364,56.2364,20800.0
2015-01-16 11:35:00,87.0,87.01,86.95,86.98,30000.0,56.2299,56.2364,56.1976,56.217,30000.0
2015-01-16 11:40:00,86.97,87.04,86.97,87.02,25800.0,56.2105,56.2558,56.2105,56.2428,25800.0
2015-01-16 11:45:00,87.02,87.03,86.98,86.99,48400.0,56.2428,56.2493,56.217,56.2235,48400.0
2015-01-16 11:50:00,86.98,86.98,86.9,86.93,22700.0,56.217,56.217,56.1653,56.1847,22700.0
2015-01-16 11:55:00,86.91,86.94,86.89,86.9,83100.0,56.1717,56.1911,56.1588,56.1653,83100.0
2015-01-16 12:00:00,86.91,87.02,86.9,87.0,23900.0,56.1717,56.2428,56.1653,56.2299,23900.0
2015-01-16 12:05:00,87.02,87.05,86.96,86.97,20000.0,56.2428,56.2622,56.2041,56.2105,20000.0
2015-01-16 12:10:00,86.97,87.03,86.96,87.0,11400.0,56.2105,56.2493,56.2041,56.2299,11400.0
2015-01-16 12:15:00,87.0,87.02,86.91,86.92,16300.0,56.2299,56.2428,56.1717,56.1782,16300.0
2015-01-16 12:20:00,86.91,86.93,86.9,86.91,12200.0,56.1717,56.1847,56.1653,56.1717,12200.0
2015-01-16 12:25:00,86.9,86.94,86.86,86.91,23100.0,56.1653,56.1911,56.1394,56.1717,23100.0
2015-01-16 12:30:00,86.9,86.9,86.85,86.86,32100.0,56.1653,56.1653,56.133,56.1394,32100.0
2015-01-16 12:35:00,86.86,86.89,86.84,86.86,71500.0,56.1394,56.1588,56.1265,56.1394,71500.0
2015-01-16 12:40:00,86.86,86.97,86.85,86.96,37000.0,56.1394,56.2105,56.133,56.2041,37000.0
2015-01-16 12:45:00,86.97,86.97,86.91,86.94,59800.0,56.2105,56.2105,56.1717,56.1911,59800.0
2015-01-16 12:50:00,86.94,87.04,86.93,86.97,33000.0,56.1911,56.2558,56.1847,56.2105,33000.0
2015-01-16 12:55:00,86.97,87.0,86.89,86.92,73700.0,56.2105,56.2299,56.1588,56.1782,73700.0
2015-01-16 13:00:00,86.93,86.94,86.84,86.86,29100.0,56.1847,56.1911,56.1265,56.1394,29100.0
2015-01-16 13:05:00,86.87,86.93,86.86,86.88,27600.0,56.1459,56.1847,56.1394,56.1524,27600.0
2015-01-16 13:10:00,86.89,86.91,86.83,86.84,56900.0,56.1588,56.1717,56.12,56.1265,56900.0
2015-01-16 13:15:00,86.84,86.85,86.78,86.79,27900.0,56.1265,56.133,56.0877,56.0942,27900.0
2015-01-16 13:20:00,86.8,86.83,86.77,86.81,34300.0,56.1007,56.12,56.0813,56.1071,34300.0
2015-01-16 13:25:00,86.8,86.8,86.74,86.76,37000.0,56.1007,56.1007,56.0619,56.0748,37000.0
2015-01-16 13:30:00,86.76,86.85,86.73,86.83,38200.0,56.0748,56.133,56.0554,56.12,38200.0
2015-01-16 13:35:00,86.81,86.85,86.78,86.85,22400.0,56.1071,56.133,56.0877,56.133,22400.0
2015-01-16 13:40:00,86.86,86.9,86.83,86.88,7500.0,56.1394,56.1653,56.12,56.1524,7500.0
2015-01-16 13:45:00,86.89,86.94,86.86,86.93,13100.0,56.1588,56.1911,56.1394,56.1847,13100.0
2015-01-16 13:50:00,86.94,86.99,86.92,86.97,21900.0,56.1911,56.2235,56.1782,56.2105,21900.0
2015-01-16 13:55:00,86.97,87.05,86.97,87.04,9800.0,56.2105,56.2622,56.2105,56.2558,9800.0
2015-01-16 14:00:00,87.05,87.08,86.98,87.02,28300.0,56.2622,56.2816,56.217,56.2428,28300.0
2015-01-16 14:05:00,87.0,87.03,86.96,86.97,50500.0,56.2299,56.2493,56.2041,56.2105,50500.0
2015-01-16 14:10:00,86.97,87.0,86.93,86.98,19400.0,56.2105,56.2299,56.1847,56.217,19400.0
2015-01-16 14:15:00,86.99,87.03,86.94,86.96,43700.0,56.2235,56.2493,56.1911,56.2041,43700.0
2015-01-16 14:20:00,86.95,86.98,86.92,86.97,26000.0,56.1976,56.217,56.1782,56.2105,26000.0
2015-01-16 14:25:00,86.96,87.03,86.95,87.02,24700.0,56.2041,56.2493,56.1976,56.2428,24700.0
2015-01-16 14:30:00,87.02,87.02,86.91,86.92,15900.0,56.2428,56.2428,56.1717,56.1782,15900.0
2015-01-16 14:35:00,86.9,86.95,86.82,86.84,44800.0,56.1653,56.1976,56.1136,56.1265,44800.0
2015-01-16 14:40:00,86.82,86.9,86.8,86.82,18800.0,56.1136,56.1653,56.1007,56.1136,18800.0
2015-01-16 14:45:00,86.82,86.84,86.77,86.79,23900.0,56.1136,56.1265,56.0813,56.0942,23900.0
2015-01-16 14:50:00,86.79,86.84,86.75,86.81,27700.0,56.0942,56.1265,56.0683,56.1071,27700.0
2015-01-16 14:55:00,86.82,86.85,86.79,86.85,18600.0,56.1136,56.133,56.0942,56.133,18600.0
2015-01-16 15:00:00,86.83,86.87,86.77,86.86,28000.0,56.12,56.1459,56.0813,56.1394,28000.0
2015-01-16 15:05:00,86.86,86.86,86.8,86.84,31100.0,56.1394,56.1394,56.1007,56.1265,31100.0
2015-01-16 15:10:00,86.83,86.85,86.75,86.8,27800.0,56.12,56.133,56.0683,56.1007,27800.0
2015-01-16 15:15:00,86.81,86.91,86.8,86.89,27700.0,56.1071,56.1717,56.1007,56.1588,27700.0
2015-01-16 15:20:00,86.89,87.0,86.88,87.0,35800.0,56.1588,56.2299,56.1524,56.2299,35800.0
2015-01-16 15:25:00,86.99,87.0,86.93,86.94,34200.0,56.2235,56.2299,56.1847,56.1911,34200.0
2015-01-16 15:30:00,86.93,87.01,86.92,87.01,45700.0,56.1847,56.2364,56.1782,56.2364,45700.0
2015-01-16 15:35:00,87.01,87.03,86.99,87.02,126400.0,56.2364,56.2493,56.2235,56.2428,126400.0
2015-01-16 15:40:00,87.03,87.1,86.96,87.1,46800.0,56.2493,56.2945,56.2041,56.2945,46800.0
2015-01-16 15:45:00,87.1,87.29,87.1,87.25,61700.0,56.2945,56.4173,56.2945,56.3915,61700.0
2015-01-16 15:50:00,87.25,87.31,87.22,87.31,61300.0,56.3915,56.4303,56.3721,56.4303,61300.0
2015-01-16 15:55:00,87.31,87.39,87.31,87.32,181100.0,56.4303,56.482,56.4303,56.4367,181100.0
2015-01-20 09:30:00,87.44,87.65,87.22,87.51,79900.0,56.5143,56.65,56.3721,56.5595,79900.0
2015-01-20 09:35:00,87.55,87.63,87.28,87.39,43400.0,56.5854,56.6371,56.4109,56.482,43400.0
2015-01-20 09:40:00,87.35,87.39,87.11,87.27,36000.0,56.4561,56.482,56.301,56.4044,36000.0
2015-01-20 09:45:00,87.28,87.42,87.27,87.34,65900.0,56.4109,56.5014,56.4044,56.4497,65900.0
2015-01-20 09:50:00,87.32,87.32,87.04,87.06,54500.0,56.4367,56.4367,56.2558,56.2687,54500.0
2015-01-20 09:55:00,87.08,87.08,86.83,86.92,68600.0,56.2816,56.2816,56.12,56.1782,68600.0
2015-01-20 10:00:00,86.88,86.98,86.73,86.96,71600.0,56.1524,56.217,56.0554,56.2041,71600.0
2015-01-20 10:05:00,86.97,86.97,86.79,86.96,18500.0,56.2105,56.2105,56.0942,56.2041,18500.0
2015-01-20 10:10:00,86.93,87.09,86.9,87.09,23900.0,56.1847,56.2881,56.1653,56.2881,23900.0
2015-01-20 10:15:00,87.09,87.17,87.02,87.04,19400.0,56.2881,56.3398,56.2428,56.2558,19400.0
2015-01-20 10:20:00,87.02,87.29,86.96,87.28,29700.0,56.2428,56.4173,56.2041,56.4109,29700.0
2015-01-20 10:25:00,87.26,87.34,87.18,87.31,25100.0,56.398,56.4497,56.3463,56.4303,25100.0
2015-01-20 10:30:00,87.32,87.34,87.21,87.23,12900.0,56.4367,56.4497,56.3656,56.3786,12900.0
2015-01-20 10:35:00,87.21,87.24,87.06,87.06,24300.0,56.3656,56.385,56.2687,56.2687,24300.0
2015-01-20 10:40:00,87.06,87.07,86.88,87.01,32000.0,56.2687,56.2752,56.1524,56.2364,32000.0
2015-01-20 10:45:00,87.0,87.2,86.98,87.2,27400.0,56.2299,56.3592,56.217,56.3592,27400.0
2015-01-20 10:50:00,87.2,87.2,87.11,87.15,31900.0,56.3592,56.3592,56.301,56.3269,31900.0
2015-01-20 10:55:00,87.16,87.18,87.08,87.14,27400.0,56.3333,56.3463,56.2816,56.3204,27400.0
2015-01-20 11:00:00,87.13,87.18,87.06,87.18,75700.0,56.3139,56.3463,56.2687,56.3463,75700.0
2015-01-20 11:05:00,87.17,87.28,87.14,87.22,40900.0,56.3398,56.4109,56.3204,56.3721,40900.0
2015-01-20 11:10:00,87.22,87.23,87.15,87.18,17200.0,56.3721,56.3786,56.3269,56.3463,17200.0
2015-01-20 11:15:00,87.17,87.19,87.03,87.19,44500.0,56.3398,56.3527,56.2493,56.3527,44500.0
2015-01-20 11:20:00,87.19,87.41,87.19,87.4,30200.0,56.3527,56.4949,56.3527,56.4884,30200.0
2015-01-20 11:25:00,87.4,87.41,87.32,87.41,35800.0,56.4884,56.4949,56.4367,56.4949,35800.0
2015-01-20 11:30:00,87.41,87.49,87.37,87.42,39900.0,56.4949,56.5466,56.4691,56.5014,39900.0
2015-01-20 11:35:00,87.42,87.47,87.33,87.34,24600.0,56.5014,56.5337,56.4432,56.4497,24600.0
2015-01-20 11:40:00,87.34,87.42,87.26,87.4,61100.0,56.4497,56.5014,56.398,56.4884,61100.0
2015-01-20 11:45:00,87.41,87.41,87.18,87.19,27200.0,56.4949,56.4949,56.3463,56.3527,27200.0
2015-01-20 11:50:00,87.15,87.26,87.11,87.26,43300.0,56.3269,56.398,56.301,56.398,43300.0
2015-01-20 11:55:00,87.25,87.25,87.18,87.19,14300.0,56.3915,56.3915,56.3463,56.3527,14300.0
2015-01-20 12:00:00,87.19,87.21,87.06,87.06,37700.0,56.3527,56.3656,56.2687,56.2687,37700.0
2015-01-20 12:05:00,87.07,87.11,87.01,87.08,23300.0,56.2752,56.301,56.2364,56.2816,23300.0
2015-01-20 12:10:00,87.08,87.08,86.95,86.95,19700.0,56.2816,56.2816,56.1976,56.1976,19700.0
2015-01-20 12:15:00,86.95,87.03,86.92,87.02,18900.0,56.1976,56.2493,56.1782,56.2428,18900.0
2015-01-20 12:20:00,87.03,87.07,86.99,87.01,11800.0,56.2493,56.2752,56.2235,56.2364,11800.0
2015-01-20 12:25:00,87.0,87.17,87.0,87.17,33700.0,56.2299,56.3398,56.2299,56.3398,33700.0
2015-01-20 12:30:00,87.16,87.17,87.01,87.01,14800.0,56.3333,56.3398,56.2364,56.2364,14800.0
2015-01-20 12:35:00,87.01,87.02,86.96,87.01,22400.0,56.2364,56.2428,56.2041,56.2364,22400.0
2015-01-20 12:40:00,87.0,87.09,87.0,87.04,10100.0,56.2299,56.2881,56.2299,56.2558,10100.0
2015-01-20 12:45:00,87.05,87.09,87.05,87.09,10900.0,56.2622,56.2881,56.2622,56.2881,10900.0
2015-01-20 12:50:00,87.1,87.12,86.97,86.99,15200.0,56.2945,56.3075,56.2105,56.2235,15200.0
2015-01-20 12:55:00,86.99,87.01,86.92,86.96,15800.0,56.2235,56.2364,56.1782,56.2041,15800.0
2015-01-20 13:00:00,86.96,87.02,86.94,86.99,15800.0,56.2041,56.2428,56.1911,56.2235,15800.0
2015-01-20 13:05:00,86.98,87.06,86.98,87.03,28800.0,56.217,56.2687,56.217,56.2493,28800.0
2015-01-20 13:10:00,87.02,87.09,87.01,87.04,19400.0,56.2428,56.2881,56.2364,56.2558,19400.0
2015-01-20 13:15:00,87.04,87.07,87.02,87.06,7000.0,56.2558,56.2752,56.2428,56.2687,7000.0
2015-01-20 13:20:00,87.05,87.23,87.05,87.17,49100.0,56.2622,56.3786,56.2622,56.3398,49100.0
2015-01-20 13:25:00,87.17,87.24,87.17,87.24,14000.0,56.3398,56.385,56.3398,56.385,14000.0
2015-01-20 13:30:00,87.24,87.29,87.24,87.28,13500.0,56.385,56.4173,56.385,56.4109,13500.0
2015-01-20 13:35:00,87.28,87.28,87.24,87.25,14400.0,56.4109,56.4109,56.385,56.3915,14400.0
2015-01-20 13:40:00,87.25,87.25,87.17,87.22,24600.0,56.3915,56.3915,56.3398,56.3721,24600.0
2015-01-20 13:45:00,87.22,87.28,87.22,87.24,9500.0,56.3721,56.4109,56.3721,56.385,9500.0
2015-01-20 13:50:00,87.24,87.29,87.22,87.29,19000.0,56.385,56.4173,56.3721,56.4173,19000.0
2015-01-20 13:55:00,87.29,87.29,87.25,87.25,17700.0,56.4173,56.4173,56.3915,56.3915,17700.0
2015-01-20 14:00:00,87.26,87.34,87.24,87.32,16600.0,56.398,56.4497,56.385,56.4367,16600.0
2015-01-20 14:05:00,87.32,87.42,87.31,87.4,29200.0,56.4367,56.5014,56.4303,56.4884,29200.0
2015-01-20 14:10:00,87.4,87.4,87.3,87.34,10100.0,56.4884,56.4884,56.4238,56.4497,10100.0
2015-01-20 14:15:00,87.33,87.33,87.21,87.24,36100.0,56.4432,56.4432,56.3656,56.385,36100.0
2015-01-20 14:20:00,87.24,87.28,87.21,87.25,9200.0,56.385,56.4109,56.3656,56.3915,9200.0
2015-01-20 14:25:00,87.27,87.31,87.21,87.26,25600.0,56.4044,56.4303,56.3656,56.398,25600.0
2015-01-20 14:30:00,87.27,87.45,87.26,87.42,39600.0,56.4044,56.5208,56.398,56.5014,39600.0
2015-01-20 14:35:00,87.41,87.48,87.41,87.42,16600.0,56.4949,56.5402,56.4949,56.5014,16600.0
2015-01-20 14:40:00,87.42,87.51,87.41,87.43,23600.0,56.5014,56.5595,56.4949,56.5078,23600.0
2015-01-20 14:45:00,87.43,87.46,87.37,87.41,29400.0,56.5078,56.5272,56.4691,56.4949,29400.0
2015-01-20 14:50:00,87.4,87.43,87.36,87.36,21300.0,56.4884,56.5078,56.4626,56.4626,21300.0
2015-01-20 14:55:00,87.36,87.42,87.36,87.41,22500.0,56.4626,56.5014,56.4626,56.4949,22500.0
2015-01-20 15:00:00,87.4,87.43,87.34,87.36,22600.0,56.4884,56.5078,56.4497,56.4626,22600.0
2015-01-20 15:05:00,87.35,87.43,87.34,87.42,29600.0,56.4561,56.5078,56.4497,56.5014,29600.0
2015-01-20 15:10:00,87.42,87.46,87.36,87.44,40400.0,56.5014,56.5272,56.4626,56.5143,40400.0
2015-01-20 15:15:00,87.43,87.54,87.42,87.53,33000.0,56.5078,56.5789,56.5014,56.5725,33000.0
2015-01-20 15:20:00,87.53,87.56,87.5,87.53,25300.0,56.5725,56.5919,56.5531,56.5725,25300.0
2015-01-20 15:25:00,87.54,87.59,87.52,87.58,43200.0,56.5789,56.6112,56.566,56.6048,43200.0
2015-01-20 15:30:00,87.58,87.58,87.42,87.47,25200.0,56.6048,56.6048,56.5014,56.5337,25200.0
2015-01-20 15:35:00,87.46,87.55,87.44,87.54,27900.0,56.5272,56.5854,56.5143,56.5789,27900.0
2015-01-20 15:40:00,87.53,87.6,87.49,87.55,71300.0,56.5725,56.6177,56.5466,56.5854,71300.0
2015-01-20 15:45:00,87.53,87.55,87.46,87.51,59700.0,56.5725,56.5854,56.5272,56.5595,59700.0
2015-01-20 15:50:00,87.51,87.55,87.47,87.52,89000.0,56.5595,56.5854,56.5337,56.566,89000.0
2015-01-20 15:55:00,87.52,87.73,87.52,87.68,155200.0,56.566,56.7017,56.566,56.6694,155200.0
2015-01-21 09:30:00,87.5,87.6,86.9,87.19,46800.0,56.5531,56.6177,56.1653,56.3527,46800.0
2015-01-21 09:35:00,87.28,87.75,87.28,87.67,24000.0,56.4109,56.7147,56.4109,56.663,24000.0
2015-01-21 09:40:00,87.65,87.84,87.62,87.74,57100.0,56.65,56.7728,56.6306,56.7082,57100.0
2015-01-21 09:45:00,87.73,87.77,87.55,87.63,34700.0,56.7017,56.7276,56.5854,56.6371,34700.0
2015-01-21 09:50:00,87.67,87.85,87.61,87.78,21200.0,56.663,56.7793,56.6242,56.734,21200.0
2015-01-21 09:55:00,87.8,87.93,87.78,87.87,20600.0,56.747,56.831,56.734,56.7922,20600.0
2015-01-21 10:00:00,87.88,87.99,87.85,87.89,25000.0,56.7987,56.8698,56.7793,56.8051,25000.0
2015-01-21 10:05:00,87.87,88.06,87.7,87.7,50600.0,56.7922,56.915,56.6823,56.6823,50600.0
2015-01-21 10:10:00,87.73,87.88,87.65,87.86,37800.0,56.7017,56.7987,56.65,56.7858,37800.0
2015-01-21 10:15:00,87.84,88.03,87.84,88.0,32600.0,56.7728,56.8956,56.7728,56.8762,32600.0
2015-01-21 10:20:00,88.0,88.04,87.93,88.0,28500.0,56.8762,56.9021,56.831,56.8762,28500.0
2015-01-21 10:25:00,88.0,88.09,87.89,87.98,25400.0,56.8762,56.9344,56.8051,56.8633,25400.0
2015-01-21 10:30:00,87.99,88.01,87.89,87.91,16500.0,56.8698,56.8827,56.8051,56.8181,16500.0
2015-01-21 10:35:00,87.91,87.91,87.78,87.79,19900.0,56.8181,56.8181,56.734,56.7405,19900.0
2015-01-21 10:40:00,87.79,88.04,87.78,88.04,15800.0,56.7405,56.9021,56.734,56.9021,15800.0
2015-01-21 10:45:00,88.04,88.28,88.01,88.26,23600.0,56.9021,57.0572,56.8827,57.0443,23600.0
2015-01-21 10:50:00,88.26,88.41,88.26,88.36,33300.0,57.0443,57.1412,57.0443,57.1089,33300.0
2015-01-21 10:55:00,88.38,88.4,88.21,88.24,26400.0,57.1218,57.1348,57.012,57.0314,26400.0
2015-01-21 11:00:00,88.24,88.34,88.24,88.27,15400.0,57.0314,57.096,57.0314,57.0507,15400.0
2015-01-21 11:05:00,88.28,88.3,88.22,88.22,22100.0,57.0572,57.0701,57.0184,57.0184,22100.0
2015-01-21 11:10:00,88.22,88.28,88.2,88.28,18200.0,57.0184,57.0572,57.0055,57.0572,18200.0
2015-01-21 11:15:00,88.28,88.28,88.12,88.21,14900.0,57.0572,57.0572,56.9538,57.012,14900.0
2015-01-21 11:20:00,88.2,88.21,88.12,88.16,7500.0,57.0055,57.012,56.9538,56.9796,7500.0
2015-01-21 11:25:00,88.16,88.25,88.16,88.25,25100.0,56.9796,57.0378,56.9796,57.0378,25100.0
2015-01-21 11:30:00,88.27,88.4,88.24,88.38,26400.0,57.0507,57.1348,57.0314,57.1218,26400.0
2015-01-21 11:35:00,88.39,88.44,88.34,88.36,17700.0,57.1283,57.1606,57.096,57.1089,17700.0
2015-01-21 11:40:00,88.37,88.41,88.34,88.4,14400.0,57.1154,57.1412,57.096,57.1348,14400.0
2015-01-21 11:45:00,88.4,88.5,88.4,88.5,22500.0,57.1348,57.1994,57.1348,57.1994,22500.0
2015-01-21 11:50:00,88.49,88.55,88.48,88.53,20300.0,57.1929,57.2317,57.1865,57.2188,20300.0
2015-01-21 11:55:00,88.53,88.57,88.48,88.51,18900.0,57.2188,57.2446,57.1865,57.2059,18900.0
2015-01-21 12:00:00,88.49,88.61,88.48,88.59,12600.0,57.1929,57.2705,57.1865,57.2576,12600.0
2015-01-21 12:05:00,88.58,88.61,88.48,88.5,19700.0,57.2511,57.2705,57.1865,57.1994,19700.0
2015-01-21 12:10:00,88.49,88.52,88.45,88.49,8800.0,57.1929,57.2123,57.1671,57.1929,8800.0
2015-01-21 12:15:00,88.49,88.5,88.38,88.38,15900.0,57.1929,57.1994,57.1218,57.1218,15900.0
2015-01-21 12:20:00,88.37,88.39,88.29,88.29,7800.0,57.1154,57.1283,57.0637,57.0637,7800.0
2015-01-21 12:25:00,88.3,88.31,88.22,88.3,23100.0,57.0701,57.0766,57.0184,57.0701,23100.0
2015-01-21 12:30:00,88.32,88.35,88.18,88.19,13200.0,57.0831,57.1024,56.9926,56.999,13200.0
2015-01-21 12:35:00,88.18,88.19,88.0,88.04,23500.0,56.9926,56.999,56.8762,56.9021,23500.0
2015-01-21 12:40:00,88.02,88.1,87.99,88.07,11500.0,56.8892,56.9409,56.8698,56.9215,11500.0
2015-01-21 12:45:00,88.08,88.21,88.08,88.2,6600.0,56.9279,57.012,56.9279,57.0055,6600.0
2015-01-21 12:50:00,88.19,88.23,87.98,88.01,18800.0,56.999,57.0249,56.8633,56.8827,18800.0
2015-01-21 12:55:00,88.01,88.04,87.95,88.0,20200.0,56.8827,56.9021,56.8439,56.8762,20200.0
2015-01-21 13:00:00,88.0,88.04,87.92,88.03,19500.0,56.8762,56.9021,56.8245,56.8956,19500.0
2015-01-21 13:05:00,88.05,88.14,88.02,88.09,13700.0,56.9086,56.9667,56.8892,56.9344,13700.0
2015-01-21 13:10:00,88.09,88.11,88.05,88.11,10600.0,56.9344,56.9473,56.9086,56.9473,10600.0
2015-01-21 13:15:00,88.1,88.19,88.1,88.19,9200.0,56.9409,56.999,56.9409,56.999,9200.0
2015-01-21 13:20:00,88.21,88.22,88.12,88.13,8600.0,57.012,57.0184,56.9538,56.9603,8600.0
2015-01-21 13:25:00,88.13,88.15,87.93,87.94,17900.0,56.9603,56.9732,56.831,56.8375,17900.0
2015-01-21 13:30:00,87.93,87.95,87.9,87.94,18500.0,56.831,56.8439,56.8116,56.8375,18500.0
2015-01-21 13:35:00,87.93,87.99,87.9,87.99,17600.0,56.831,56.8698,56.8116,56.8698,17600.0
2015-01-21 13:40:00,87.98,88.15,87.97,88.15,18100.0,56.8633,56.9732,56.8568,56.9732,18100.0
2015-01-21 13:45:00,88.14,88.14,88.02,88.07,16500.0,56.9667,56.9667,56.8892,56.9215,16500.0
2015-01-21 13:50:00,88.08,88.19,88.07,88.15,16500.0,56.9279,56.999,56.9215,56.9732,16500.0
2015-01-21 13:55:00,88.16,88.2,88.05,88.08,20000.0,56.9796,57.0055,56.9086,56.9279,20000.0
2015-01-21 14:00:00,88.06,88.06,87.97,88.06,16500.0,56.915,56.915,56.8568,56.915,16500.0
2015-01-21 14:05:00,88.05,88.11,88.01,88.06,19900.0,56.9086,56.9473,56.8827,56.915,19900.0
2015-01-21 14:10:00,88.06,88.06,88.0,88.05,22000.0,56.915,56.915,56.8762,56.9086,22000.0
2015-01-21 14:15:00,88.07,88.09,88.04,88.05,18100.0,56.9215,56.9344,56.9021,56.9086,18100.0
2015-01-21 14:20:00,88.06,88.17,88.06,88.14,19300.0,56.915,56.9861,56.915,56.9667,19300.0
2015-01-21 14:25:00,88.15,88.19,88.13,88.18,18200.0,56.9732,56.999,56.9603,56.9926,18200.0
2015-01-21 14:30:00,88.18,88.22,88.13,88.17,19800.0,56.9926,57.0184,56.9603,56.9861,19800.0
2015-01-21 14:35:00,88.17,88.19,88.07,88.07,21600.0,56.9861,56.999,56.9215,56.9215,21600.0
2015-01-21 14:40:00,88.07,88.16,88.0,88.16,11600.0,56.9215,56.9796,56.8762,56.9796,11600.0
2015-01-21 14:45:00,88.16,88.35,88.16,88.35,21000.0,56.9796,57.1024,56.9796,57.1024,21000.0
2015-01-21 14:50:00,88.36,88.37,88.27,88.29,22400.0,57.1089,57.1154,57.0507,57.0637,22400.0
2015-01-21 14:55:00,88.29,88.34,88.29,88.33,18200.0,57.0637,57.096,57.0637,57.0895,18200.0
2015-01-21 15:00:00,88.34,88.37,88.3,88.37,26800.0,57.096,57.1154,57.0701,57.1154,26800.0
2015-01-21 15:05:00,88.36,88.39,88.33,88.34,40100.0,57.1089,57.1283,57.0895,57.096,40100.0
2015-01-21 15:10:00,88.34,88.37,88.28,88.36,29700.0,57.096,57.1154,57.0572,57.1089,29700.0
2015-01-21 15:15:00,88.36,88.48,88.35,88.47,28400.0,57.1089,57.1865,57.1024,57.18,28400.0
2015-01-21 15:20:00,88.46,88.54,88.44,88.52,47900.0,57.1735,57.2253,57.1606,57.2123,47900.0
2015-01-21 15:25:00,88.52,88.53,88.45,88.48,32900.0,57.2123,57.2188,57.1671,57.1865,32900.0
2015-01-21 15:30:00,88.48,88.6,88.45,88.57,46300.0,57.1865,57.264,57.1671,57.2446,46300.0
2015-01-21 15:35:00,88.59,88.64,88.5,88.62,35900.0,57.2576,57.2899,57.1994,57.277,35900.0
2015-01-21 15:40:00,88.62,88.63,88.52,88.54,46600.0,57.277,57.2834,57.2123,57.2253,46600.0
2015-01-21 15:45:00,88.54,88.7,88.53,88.68,62600.0,57.2253,57.3287,57.2188,57.3157,62600.0
2015-01-21 15:50:00,88.68,88.73,88.63,88.69,81500.0,57.3157,57.3481,57.2834,57.3222,81500.0
2015-01-21 15:55:00,88.7,88.79,88.68,88.72,143800.0,57.3287,57.3868,57.3157,57.3416,143800.0
2015-01-22 09:30:00,88.83,89.29,88.78,88.87,54100.0,57.4127,57.71,57.3804,57.4385,54100.0
2015-01-22 09:35:00,88.81,89.06,88.74,88.89,16100.0,57.3998,57.5613,57.3545,57.4515,16100.0
2015-01-22 09:40:00,88.86,88.9,88.53,88.65,33400.0,57.4321,57.4579,57.2188,57.2963,33400.0
2015-01-22 09:45:00,88.66,88.68,88.32,88.64,32000.0,57.3028,57.3157,57.0831,57.2899,32000.0
2015-01-22 09:50:00,88.65,88.68,88.54,88.66,11800.0,57.2963,57.3157,57.2253,57.3028,11800.0
2015-01-22 09:55:00,88.62,88.63,88.45,88.45,31400.0,57.277,57.2834,57.1671,57.1671,31400.0
2015-01-22 10:00:00,88.44,88.53,88.4,88.4,17600.0,57.1606,57.2188,57.1348,57.1348,17600.0
2015-01-22 10:05:00,88.41,88.53,88.28,88.35,21300.0,57.1412,57.2188,57.0572,57.1024,21300.0
2015-01-22 10:10:00,88.34,88.49,88.3,88.45,11000.0,57.096,57.1929,57.0701,57.1671,11000.0
2015-01-22 10:15:00,88.45,88.63,88.41,88.54,20400.0,57.1671,57.2834,57.1412,57.2253,20400.0
2015-01-22 10:20:00,88.55,88.67,88.54,88.58,17100.0,57.2317,57.3093,57.2253,57.2511,17100.0
2015-01-22 10:25:00,88.58,88.68,88.51,88.63,33700.0,57.2511,57.3157,57.2059,57.2834,33700.0
2015-01-22 10:30:00,88.62,88.64,88.46,88.46,22000.0,57.277,57.2899,57.1735,57.1735,22000.0
2015-01-22 10:35:00,88.46,88.46,88.36,88.43,25100.0,57.1735,57.1735,57.1089,57.1542,25100.0
2015-01-22 10:40:00,88.39,88.61,88.38,88.6,39500.0,57.1283,57.2705,57.1218,57.264,39500.0
2015-01-22 10:45:00,88.63,88.64,88.57,88.61,16900.0,57.2834,57.2899,57.2446,57.2705,16900.0
2015-01-22 10:50:00,88.6,88.8,88.6,88.79,18600.0,57.264,57.3933,57.264,57.3868,18600.0
2015-01-22 10:55:00,88.8,88.85,88.63,88.68,31000.0,57.3933,57.4256,57.2834,57.3157,31000.0
2015-01-22 11:00:00,88.66,88.67,88.43,88.5,34900.0,57.3028,57.3093,57.1542,57.1994,34900.0
2015-01-22 11:05:00,88.5,88.51,88.35,88.37,11000.0,57.1994,57.2059,57.1024,57.1154,11000.0
2015-01-22 11:10:00,88.36,88.36,88.24,88.28,7400.0,57.1089,57.1089,57.0314,57.0572,7400.0
2015-01-22 11:15:00,88.29,88.3,88.1,88.15,24100.0,57.0637,57.0701,56.9409,56.9732,24100.0
2015-01-22 11:20:00,88.14,88.38,88.13,88.38,22100.0,56.9667,57.1218,56.9603,57.1218,22100.0
2015-01-22 11:25:00,88.37,88.44,88.31,88.32,9500.0,57.1154,57.1606,57.0766,57.0831,9500.0
2015-01-22 11:30:00,88.32,88.35,88.22,88.32,16000.0,57.0831,57.1024,57.0184,57.0831,16000.0
2015-01-22 11:35:00,88.3,88.35,88.23,88.27,27800.0,57.0701,57.1024,57.0249,57.0507,27800.0
2015-01-22 11:40:00,88.26,88.3,88.22,88.24,10700.0,57.0443,57.0701,57.0184,57.0314,10700.0
2015-01-22 11:45:00,88.25,88.27,88.14,88.18,45800.0,57.0378,57.0507,56.9667,56.9926,45800.0
2015-01-22 11:50:00,88.18,88.18,88.01,88.02,11400.0,56.9926,56.9926,56.8827,56.8892,11400.0
2015-01-22 11:55:00,88.0,88.13,88.0,88.13,9100.0,56.8762,56.9603,56.8762,56.9603,9100.0
2015-01-22 12:00:00,88.15,88.15,87.97,88.03,31600.0,56.9732,56.9732,56.8568,56.8956,31600.0
2015-01-22 12:05:00,88.05,88.25,88.02,88.23,25400.0,56.9086,57.0378,56.8892,57.0249,25400.0
2015-01-22 12:10:00,88.21,88.25,88.11,88.11,7500.0,57.012,57.0378,56.9473,56.9473,7500.0
2015-01-22 12:15:00,88.1,88.12,87.96,87.98,21700.0,56.9409,56.9538,56.8504,56.8633,21700.0
2015-01-22 12:20:00,87.98,88.06,87.94,88.05,20200.0,56.8633,56.915,56.8375,56.9086,20200.0
2015-01-22 12:25:00,88.04,88.11,88.04,88.1,11200.0,56.9021,56.9473,56.9021,56.9409,11200.0
2015-01-22 12:30:00,88.12,88.13,88.04,88.05,16400.0,56.9538,56.9603,56.9021,56.9086,16400.0
2015-01-22 12:35:00,88.03,88.04,87.95,88.0,20300.0,56.8956,56.9021,56.8439,56.8762,20300.0
2015-01-22 12:40:00,88.0,88.02,87.95,88.02,8300.0,56.8762,56.8892,56.8439,56.8892,8300.0
2015-01-22 12:45:00,88.02,88.11,88.01,88.1,19800.0,56.8892,56.9473,56.8827,56.9409,19800.0
2015-01-22 12:50:00,88.11,88.11,87.96,87.97,24300.0,56.9473,56.9473,56.8504,56.8568,24300.0
2015-01-22 12:55:00,87.99,88.03,87.96,88.0,8600.0,56.8698,56.8956,56.8504,56.8762,8600.0
2015-01-22 13:00:00,88.01,88.17,88.01,88.14,22700.0,56.8827,56.9861,56.8827,56.9667,22700.0
2015-01-22 13:05:00,88.13,88.14,88.09,88.14,8100.0,56.9603,56.9667,56.9344,56.9667,8100.0
2015-01-22 13:10:00,88.12,88.19,88.1,88.18,14400.0,56.9538,56.999,56.9409,56.9926,14400.0
2015-01-22 13:15:00,88.17,88.23,88.12,88.18,17800.0,56.9861,57.0249,56.9538,56.9926,17800.0
2015-01-22 13:20:00,88.16,88.21,88.11,88.17,9800.0,56.9796,57.012,56.9473,56.9861,9800.0
2015-01-22 13:25:00,88.16,88.23,88.15,88.18,13000.0,56.9796,57.0249,56.9732,56.9926,13000.0
2015-01-22 13:30:00,88.18,88.23,88.15,88.18,11000.0,56.9926,57.0249,56.9732,56.9926,11000.0
2015-01-22 13:35:00,88.18,88.2,88.15,88.19,9300.0,56.9926,57.0055,56.9732,56.999,9300.0
2015-01-22 13:40:00,88.2,88.33,88.18,88.33,8900.0,57.0055,57.0895,56.9926,57.0895,8900.0
2015-01-22 13:45:00,88.35,88.35,88.25,88.26,10500.0,57.1024,57.1024,57.0378,57.0443,10500.0
2015-01-22 13:50:00,88.26,88.35,88.24,88.34,12000.0,57.0443,57.1024,57.0314,57.096,12000.0
2015-01-22 13:55:00,88.34,88.37,88.27,88.37,15600.0,57.096,57.1154,57.0507,57.1154,15600.0
2015-01-22 14:00:00,88.37,88.39,88.33,88.34,17300.0,57.1154,57.1283,57.0895,57.096,17300.0
2015-01-22 14:05:00,88.32,88.33,88.22,88.27,10300.0,57.0831,57.0895,57.0184,57.0507,10300.0
2015-01-22 14:10:00,88.27,88.33,88.23,88.33,17000.0,57.0507,57.0895,57.0249,57.0895,17000.0
2015-01-22 14:15:00,88.33,88.38,88.21,88.28,25700.0,57.0895,57.1218,57.012,57.0572,25700.0
2015-01-22 14:20:00,88.28,88.28,88.21,88.21,25800.0,57.0572,57.0572,57.012,57.012,25800.0
2015-01-22 14:25:00,88.21,88.28,88.21,88.25,19500.0,57.012,57.0572,57.012,57.0378,19500.0
2015-01-22 14:30:00,88.25,88.37,88.25,88.3,67700.0,57.0378,57.1154,57.0378,57.0701,67700.0
2015-01-22 14:35:00,88.29,88.35,88.27,88.34,12200.0,57.0637,57.1024,57.0507,57.096,12200.0
2015-01-22 14:40:00,88.33,88.37,88.29,88.37,35900.0,57.0895,57.1154,57.0637,57.1154,35900.0
2015-01-22 14:45:00,88.36,88.49,88.36,88.43,25600.0,57.1089,57.1929,57.1089,57.1542,25600.0
2015-01-22 14:50:00,88.43,88.46,88.4,88.44,19000.0,57.1542,57.1735,57.1348,57.1606,19000.0
2015-01-22 14:55:00,88.45,88.57,88.44,88.56,36000.0,57.1671,57.2446,57.1606,57.2382,36000.0
2015-01-22 15:00:00,88.55,88.67,88.54,88.58,31800.0,57.2317,57.3093,57.2253,57.2511,31800.0
2015-01-22 15:05:00,88.59,88.61,88.55,88.57,15100.0,57.2576,57.2705,57.2317,57.2446,15100.0
2015-01-22 15:10:00,88.56,88.62,88.55,88.55,34100.0,57.2382,57.277,57.2317,57.2317,34100.0
2015-01-22 15:15:00,88.56,88.62,88.56,88.6,64700.0,57.2382,57.277,57.2382,57.264,64700.0
2015-01-22 15:20:00,88.61,88.63,88.54,88.54,33300.0,57.2705,57.2834,57.2253,57.2253,33300.0
2015-01-22 15:25:00,88.54,88.65,88.54,88.62,35400.0,57.2253,57.2963,57.2253,57.277,35400.0
2015-01-22 15:30:00,88.63,88.66,88.59,88.65,41300.0,57.2834,57.3028,57.2576,57.2963,41300.0
2015-01-22 15:35:00,88.65,88.7,88.59,88.67,43400.0,57.2963,57.3287,57.2576,57.3093,43400.0
2015-01-22 15:40:00,88.68,88.69,88.59,88.64,38100.0,57.3157,57.3222,57.2576,57.2899,38100.0
2015-01-22 15:45:00,88.63,88.69,88.59,88.63,57300.0,57.2834,57.3222,57.2576,57.2834,57300.0
2015-01-22 15:50:00,88.63,88.65,88.58,88.63,59500.0,57.2834,57.2963,57.2511,57.2834,59500.0
2015-01-22 15:55:00,88.62,88.7,88.62,88.68,190000.0,57.277,57.3287,57.277,57.3157,190000.0
2015-01-23 09:30:00,88.95,89.2,88.61,89.05,56500.0,57.4902,57.6518,57.2705,57.5549,56500.0
2015-01-23 09:35:00,89.15,89.23,88.88,88.95,19300.0,57.6195,57.6712,57.445,57.4902,19300.0
2015-01-23 09:40:00,88.91,89.03,88.89,88.95,18500.0,57.4644,57.5419,57.4515,57.4902,18500.0
2015-01-23 09:45:00,88.93,89.16,88.93,89.09,31000.0,57.4773,57.626,57.4773,57.5807,31000.0
2015-01-23 09:50:00,89.1,89.1,88.9,88.92,35300.0,57.5872,57.5872,57.4579,57.4709,35300.0
2015-01-23 09:55:00,88.92,88.94,88.83,88.88,9100.0,57.4709,57.4838,57.4127,57.445,9100.0
2015-01-23 10:00:00,88.88,89.0,88.84,88.9,8900.0,57.445,57.5226,57.4191,57.4579,8900.0
2015-01-23 10:05:00,88.9,88.91,88.76,88.81,11600.0,57.4579,57.4644,57.3674,57.3998,11600.0
2015-01-23 10:10:00,88.8,88.88,88.75,88.78,5900.0,57.3933,57.445,57.361,57.3804,5900.0
2015-01-23 10:15:00,88.78,88.9,88.76,88.85,14400.0,57.3804,57.4579,57.3674,57.4256,14400.0
2015-01-23 10:20:00,88.86,88.92,88.8,88.88,11200.0,57.4321,57.4709,57.3933,57.445,11200.0
2015-01-23 10:25:00,88.88,88.97,88.87,88.96,7100.0,57.445,57.5032,57.4385,57.4967,7100.0
2015-01-23 10:30:00,88.95,88.97,88.92,88.94,18400.0,57.4902,57.5032,57.4709,57.4838,18400.0
2015-01-23 10:35:00,88.93,88.97,88.88,88.95,19200.0,57.4773,57.5032,57.445,57.4902,19200.0
2015-01-23 10:40:00,88.96,89.03,88.88,88.99,21100.0,57.4967,57.5419,57.445,57.5161,21100.0
2015-01-23 10:45:00,89.0,89.04,88.93,88.97,7900.0,57.5226,57.5484,57.4773,57.5032,7900.0
2015-01-23 10:50:00,88.98,89.1,88.97,89.06,21100.0,57.5096,57.5872,57.5032,57.5613,21100.0
2015-01-23 10:55:00,89.08,89.19,89.06,89.09,11600.0,57.5743,57.6454,57.5613,57.5807,11600.0
2015-01-23 11:00:00,89.07,89.09,89.04,89.05,10000.0,57.5678,57.5807,57.5484,57.5549,10000.0
2015-01-23 11:05:00,89.04,89.05,88.96,88.97,13800.0,57.5484,57.5549,57.4967,57.5032,13800.0
2015-01-23 11:10:00,88.96,89.0,88.84,88.85,9400.0,57.4967,57.5226,57.4191,57.4256,9400.0
2015-01-23 11:15:00,88.83,88.97,88.79,88.96,10500.0,57.4127,57.5032,57.3868,57.4967,10500.0
2015-01-23 11:20:00,88.97,88.97,88.93,88.95,13600.0,57.5032,57.5032,57.4773,57.4902,13600.0
2015-01-23 11:25:00,88.95,88.96,88.93,88.95,11100.0,57.4902,57.4967,57.4773,57.4902,11100.0
2015-01-23 11:30:00,88.94,88.95,88.84,88.86,17900.0,57.4838,57.4902,57.4191,57.4321,17900.0
2015-01-23 11:35:00,88.86,88.86,88.72,88.77,26400.0,57.4321,57.4321,57.3416,57.3739,26400.0
2015-01-23 11:40:00,88.77,88.81,88.7,88.7,9700.0,57.3739,57.3998,57.3287,57.3287,9700.0
2015-01-23 11:45:00,88.7,88.74,88.7,88.71,11100.0,57.3287,57.3545,57.3287,57.3351,11100.0
2015-01-23 11:50:00,88.72,88.77,88.71,88.73,10600.0,57.3416,57.3739,57.3351,57.3481,10600.0
2015-01-23 11:55:00,88.74,88.77,88.7,88.73,17400.0,57.3545,57.3739,57.3287,57.3481,17400.0
2015-01-23 12:00:00,88.73,88.83,88.73,88.81,9300.0,57.3481,57.4127,57.3481,57.3998,9300.0
2015-01-23 12:05:00,88.8,88.85,88.79,88.83,6200.0,57.3933,57.4256,57.3868,57.4127,6200.0
2015-01-23 12:10:00,88.83,88.91,88.83,88.9,6600.0,57.4127,57.4644,57.4127,57.4579,6600.0
2015-01-23 12:15:00,88.91,88.91,88.84,88.84,8300.0,57.4644,57.4644,57.4191,57.4191,8300.0
2015-01-23 12:20:00,88.84,88.86,88.83,88.86,4900.0,57.4191,57.4321,57.4127,57.4321,4900.0
2015-01-23 12:25:00,88.87,88.98,88.87,88.93,13000.0,57.4385,57.5096,57.4385,57.4773,13000.0
2015-01-23 12:30:00,88.94,89.02,88.89,89.01,12800.0,57.4838,57.5355,57.4515,57.529,12800.0
2015-01-23 12:35:00,89.01,89.1,89.0,89.06,9500.0,57.529,57.5872,57.5226,57.5613,9500.0
2015-01-23 12:40:00,89.06,89.07,88.98,89.02,10600.0,57.5613,57.5678,57.5096,57.5355,10600.0
2015-01-23 12:45:00,89.02,89.05,88.97,88.98,6300.0,57.5355,57.5549,57.5032,57.5096,6300.0
2015-01-23 12:50:00,88.99,89.0,88.95,88.95,7000.0,57.5161,57.5226,57.4902,57.4902,7000.0
2015-01-23 12:55:00,88.93,88.97,88.92,88.95,6300.0,57.4773,57.5032,57.4709,57.4902,6300.0
2015-01-23 13:00:00,88.94,88.97,88.89,88.96,7700.0,57.4838,57.5032,57.4515,57.4967,7700.0
2015-01-23 13:05:00,88.96,89.03,88.95,89.03,11800.0,57.4967,57.5419,57.4902,57.5419,11800.0
2015-01-23 13:10:00,89.04,89.08,89.02,89.04,9600.0,57.5484,57.5743,57.5355,57.5484,9600.0
2015-01-23 13:15:00,89.03,89.07,88.95,88.97,12100.0,57.5419,57.5678,57.4902,57.5032,12100.0
2015-01-23 13:20:00,88.99,89.09,88.98,89.08,4300.0,57.5161,57.5807,57.5096,57.5743,4300.0
2015-01-23 13:25:00,89.08,89.13,89.04,89.1,10600.0,57.5743,57.6066,57.5484,57.5872,10600.0
2015-01-23 13:30:00,89.11,89.11,88.96,88.99,9400.0,57.5937,57.5937,57.4967,57.5161,9400.0
2015-01-23 13:35:00,89.0,89.03,88.98,89.02,8800.0,57.5226,57.5419,57.5096,57.5355,8800.0
2015-01-23 13:40:00,89.03,89.07,89.01,89.06,8100.0,57.5419,57.5678,57.529,57.5613,8100.0
2015-01-23 13:45:00,89.07,89.12,89.05,89.12,12100.0,57.5678,57.6001,57.5549,57.6001,12100.0
2015-01-23 13:50:00,89.12,89.18,89.12,89.15,22200.0,57.6001,57.6389,57.6001,57.6195,22200.0
2015-01-23 13:55:00,89.16,89.16,89.09,89.11,9100.0,57.626,57.626,57.5807,57.5937,9100.0
2015-01-23 14:00:00,89.11,89.18,89.1,89.15,8000.0,57.5937,57.6389,57.5872,57.6195,8000.0
2015-01-23 14:05:00,89.15,89.15,89.07,89.1,8000.0,57.6195,57.6195,57.5678,57.5872,8000.0
2015-01-23 14:10:00,89.11,89.11,89.04,89.05,12300.0,57.5937,57.5937,57.5484,57.5549,12300.0
2015-01-23 14:15:00,89.04,89.05,88.99,89.02,12700.0,57.5484,57.5549,57.5161,57.5355,12700.0
2015-01-23 14:20:00,89.02,89.08,89.01,89.04,7400.0,57.5355,57.5743,57.529,57.5484,7400.0
2015-01-23 14:25:00,89.06,89.13,89.04,89.09,8400.0,57.5613,57.6066,57.5484,57.5807,8400.0
2015-01-23 14:30:00,89.09,89.09,89.02,89.05,9700.0,57.5807,57.5807,57.5355,57.5549,9700.0
2015-01-23 14:35:00,89.04,89.04,88.95,88.95,13000.0,57.5484,57.5484,57.4902,57.4902,13000.0
2015-01-23 14:40:00,88.95,88.96,88.87,88.89,19800.0,57.4902,57.4967,57.4385,57.4515,19800.0
2015-01-23 14:45:00,88.89,88.9,88.78,88.83,12500.0,57.4515,57.4579,57.3804,57.4127,12500.0
2015-01-23 14:50:00,88.82,88.92,88.81,88.89,10900.0,57.4062,57.4709,57.3998,57.4515,10900.0
2015-01-23 14:55:00,88.87,88.88,88.77,88.77,7500.0,57.4385,57.445,57.3739,57.3739,7500.0
2015-01-23 15:00:00,88.77,88.82,88.73,88.75,22400.0,57.3739,57.4062,57.3481,57.361,22400.0
2015-01-23 15:05:00,88.75,88.84,88.73,88.83,20900.0,57.361,57.4191,57.3481,57.4127,20900.0
2015-01-23 15:10:00,88.82,88.87,88.8,88.84,13200.0,57.4062,57.4385,57.3933,57.4191,13200.0
2015-01-23 15:15:00,88.84,88.91,88.84,88.89,13300.0,57.4191,57.4644,57.4191,57.4515,13300.0
2015-01-23 15:20:00,88.89,88.89,88.84,88.89,13100.0,57.4515,57.4515,57.4191,57.4515,13100.0
2015-01-23 15:25:00,88.87,88.9,88.85,88.89,16400.0,57.4385,57.4579,57.4256,57.4515,16400.0
2015-01-23 15:30:00,88.88,88.89,88.79,88.82,17200.0,57.445,57.4515,57.3868,57.4062,17200.0
2015-01-23 15:35:00,88.81,88.82,88.74,88.74,20100.0,57.3998,57.4062,57.3545,57.3545,20100.0
2015-01-23 15:40:00,88.74,88.81,88.74,88.8,18400.0,57.3545,57.3998,57.3545,57.3933,18400.0
2015-01-23 15:45:00,88.79,88.84,88.73,88.84,62100.0,57.3868,57.4191,57.3481,57.4191,62100.0
2015-01-23 15:50:00,88.82,88.83,88.69,88.71,43900.0,57.4062,57.4127,57.3222,57.3351,43900.0
2015-01-23 15:55:00,88.73,88.74,88.68,88.71,95600.0,57.3481,57.3545,57.3157,57.3351,95600.0
2015-01-26 09:30:00,88.63,88.71,87.93,88.02,103800.0,57.2834,57.3351,56.831,56.8892,103800.0
2015-01-26 09:35:00,87.96,88.15,87.82,88.1,35600.0,56.8504,56.9732,56.7599,56.9409,35600.0
2015-01-26 09:40:00,88.07,88.12,87.98,88.06,20200.0,56.9215,56.9538,56.8633,56.915,20200.0
2015-01-26 09:45:00,88.07,88.2,88.07,88.14,17300.0,56.9215,57.0055,56.9215,56.9667,17300.0
2015-01-26 09:50:00,88.15,88.22,88.07,88.21,37200.0,56.9732,57.0184,56.9215,57.012,37200.0
2015-01-26 09:55:00,88.21,88.22,88.02,88.09,33300.0,57.012,57.0184,56.8892,56.9344,33300.0
2015-01-26 10:00:00,88.12,88.22,88.12,88.18,25200.0,56.9538,57.0184,56.9538,56.9926,25200.0
2015-01-26 10:05:00,88.18,88.23,88.1,88.22,20200.0,56.9926,57.0249,56.9409,57.0184,20200.0
2015-01-26 10:10:00,88.24,88.29,88.16,88.22,22000.0,57.0314,57.0637,56.9796,57.0184,22000.0
2015-01-26 10:15:00,88.21,88.24,88.17,88.17,25600.0,57.012,57.0314,56.9861,56.9861,25600.0
2015-01-26 10:20:00,88.17,88.19,88.06,88.15,13800.0,56.9861,56.999,56.915,56.9732,13800.0
2015-01-26 10:25:00,88.16,88.19,88.09,88.1,18700.0,56.9796,56.999,56.9344,56.9409,18700.0
2015-01-26 10:30:00,88.11,88.15,88.05,88.13,11000.0,56.9473,56.9732,56.9086,56.9603,11000.0
2015-01-26 10:35:00,88.13,88.21,88.13,88.2,19100.0,56.9603,57.012,56.9603,57.0055,19100.0
2015-01-26 10:40:00,88.19,88.25,88.19,88.22,18100.0,56.999,57.0378,56.999,57.0184,18100.0
2015-01-26 10:45:00,88.21,88.25,88.19,88.23,17500.0,57.012,57.0378,56.999,57.0249,17500.0
2015-01-26 10:50:00,88.22,88.3,88.18,88.29,23100.0,57.0184,57.0701,56.9926,57.0637,23100.0
2015-01-26 10:55:00,88.28,88.33,88.25,88.26,9800.0,57.0572,57.0895,57.0378,57.0443,9800.0
2015-01-26 11:00:00,88.26,88.32,88.2,88.32,8000.0,57.0443,57.0831,57.0055,57.0831,8000.0
2015-01-26 11:05:00,88.34,88.34,88.26,88.28,11300.0,57.096,57.096,57.0443,57.0572,11300.0
2015-01-26 11:10:00,88.28,88.31,88.25,88.31,6300.0,57.0572,57.0766,57.0378,57.0766,6300.0
2015-01-26 11:15:00,88.33,88.33,88.24,88.27,12100.0,57.0895,57.0895,57.0314,57.0507,12100.0
2015-01-26 11:20:00,88.27,88.32,88.24,88.27,6900.0,57.0507,57.0831,57.0314,57.0507,6900.0
2015-01-26 11:25:00,88.25,88.25,88.13,88.23,16800.0,57.0378,57.0378,56.9603,57.0249,16800.0
2015-01-26 11:30:00,88.25,88.28,88.19,88.22,14100.0,57.0378,57.0572,56.999,57.0184,14100.0
2015-01-26 11:35:00,88.25,88.27,88.22,88.25,19200.0,57.0378,57.0507,57.0184,57.0378,19200.0
2015-01-26 11:40:00,88.26,88.31,88.26,88.28,15900.0,57.0443,57.0766,57.0443,57.0572,15900.0
2015-01-26 11:45:00,88.3,88.33,88.29,88.31,13400.0,57.0701,57.0895,57.0637,57.0766,13400.0
2015-01-26 11:50:00,88.31,88.38,88.31,88.37,19100.0,57.0766,57.1218,57.0766,57.1154,19100.0
2015-01-26 11:55:00,88.38,88.38,88.3,88.32,19100.0,57.1218,57.1218,57.0701,57.0831,19100.0
2015-01-26 12:00:00,88.32,88.32,88.23,88.3,21200.0,57.0831,57.0831,57.0249,57.0701,21200.0
2015-01-26 12:05:00,88.3,88.31,88.24,88.26,10400.0,57.0701,57.0766,57.0314,57.0443,10400.0
2015-01-26 12:10:00,88.25,88.29,88.24,88.26,14600.0,57.0378,57.0637,57.0314,57.0443,14600.0
2015-01-26 12:15:00,88.27,88.28,88.11,88.14,27000.0,57.0507,57.0572,56.9473,56.9667,27000.0
2015-01-26 12:20:00,88.14,88.19,88.11,88.14,7100.0,56.9667,56.999,56.9473,56.9667,7100.0
2015-01-26 12:25:00,88.14,88.2,88.14,88.19,6500.0,56.9667,57.0055,56.9667,56.999,6500.0
2015-01-26 12:30:00,88.19,88.2,88.06,88.08,15400.0,56.999,57.0055,56.915,56.9279,15400.0
2015-01-26 12:35:00,88.08,88.11,87.97,87.97,17900.0,56.9279,56.9473,56.8568,56.8568,17900.0
2015-01-26 12:40:00,87.98,88.11,87.98,88.11,9000.0,56.8633,56.9473,56.8633,56.9473,9000.0
2015-01-26 12:45:00,88.11,88.21,88.11,88.2,21700.0,56.9473,57.012,56.9473,57.0055,21700.0
2015-01-26 12:50:00,88.22,88.27,88.21,88.27,13500.0,57.0184,57.0507,57.012,57.0507,13500.0
2015-01-26 12:55:00,88.27,88.27,88.12,88.12,6300.0,57.0507,57.0507,56.9538,56.9538,6300.0
2015-01-26 13:00:00,88.12,88.12,88.04,88.09,7200.0,56.9538,56.9538,56.9021,56.9344,7200.0
2015-01-26 13:05:00,88.09,88.14,88.09,88.14,3000.0,56.9344,56.9667,56.9344,56.9667,3000.0
2015-01-26 13:10:00,88.15,88.16,88.13,88.14,2800.0,56.9732,56.9796,56.9603,56.9667,2800.0
2015-01-26 13:15:00,88.15,88.28,88.14,88.28,11100.0,56.9732,57.0572,56.9667,57.0572,11100.0
2015-01-26 13:20:00,88.28,88.3,88.25,88.26,11100.0,57.0572,57.0701,57.0378,57.0443,11100.0
2015-01-26 13:25:00,88.27,88.33,88.25,88.33,14100.0,57.0507,57.0895,57.0378,57.0895,14100.0
2015-01-26 13:30:00,88.33,88.41,88.32,88.41,14500.0,57.0895,57.1412,57.0831,57.1412,14500.0
2015-01-26 13:35:00,88.4,88.4,88.31,88.32,20100.0,57.1348,57.1348,57.0766,57.0831,20100.0
2015-01-26 13:40:00,88.32,88.36,88.26,88.34,8400.0,57.0831,57.1089,57.0443,57.096,8400.0
2015-01-26 13:45:00,88.35,88.45,88.34,88.45,18800.0,57.1024,57.1671,57.096,57.1671,18800.0
2015-01-26 13:50:00,88.46,88.47,88.4,88.41,6900.0,57.1735,57.18,57.1348,57.1412,6900.0
2015-01-26 13:55:00,88.4,88.48,88.4,88.45,13500.0,57.1348,57.1865,57.1348,57.1671,13500.0
2015-01-26 14:00:00,88.44,88.44,88.3,88.3,19400.0,57.1606,57.1606,57.0701,57.0701,19400.0
2015-01-26 14:05:00,88.26,88.28,88.22,88.24,15000.0,57.0443,57.0572,57.0184,57.0314,15000.0
2015-01-26 14:10:00,88.25,88.25,88.12,88.16,29800.0,57.0378,57.0378,56.9538,56.9796,29800.0
2015-01-26 14:15:00,88.16,88.19,88.13,88.17,8900.0,56.9796,56.999,56.9603,56.9861,8900.0
2015-01-26 14:20:00,88.17,88.27,88.16,88.27,6800.0,56.9861,57.0507,56.9796,57.0507,6800.0
2015-01-26 14:25:00,88.27,88.35,88.27,88.34,17200.0,57.0507,57.1024,57.0507,57.096,17200.0
2015-01-26 14:30:00,88.35,88.42,88.35,88.37,29300.0,57.1024,57.1477,57.1024,57.1154,29300.0
2015-01-26 14:35:00,88.37,88.47,88.32,88.47,21100.0,57.1154,57.18,57.0831,57.18,21100.0
2015-01-26 14:40:00,88.48,88.53,88.45,88.45,16500.0,57.1865,57.2188,57.1671,57.1671,16500.0
2015-01-26 14:45:00,88.45,88.48,88.44,88.46,21500.0,57.1671,57.1865,57.1606,57.1735,21500.0
2015-01-26 14:50:00,88.47,88.48,88.37,88.37,10700.0,57.18,57.1865,57.1154,57.1154,10700.0
2015-01-26 14:55:00,88.39,88.44,88.37,88.44,14600.0,57.1283,57.1606,57.1154,57.1606,14600.0
2015-01-26 15:00:00,88.43,88.44,88.36,88.38,15300.0,57.1542,57.1606,57.1089,57.1218,15300.0
2015-01-26 15:05:00,88.4,88.44,88.39,88.4,7100.0,57.1348,57.1606,57.1283,57.1348,7100.0
2015-01-26 15:10:00,88.4,88.43,88.39,88.39,16100.0,57.1348,57.1542,57.1283,57.1283,16100.0
2015-01-26 15:15:00,88.4,88.4,88.34,88.37,26200.0,57.1348,57.1348,57.096,57.1154,26200.0
2015-01-26 15:20:00,88.37,88.42,88.35,88.41,16700.0,57.1154,57.1477,57.1024,57.1412,16700.0
2015-01-26 15:25:00,88.41,88.42,88.38,88.41,10100.0,57.1412,57.1477,57.1218,57.1412,10100.0
2015-01-26 15:30:00,88.4,88.41,88.36,88.39,12400.0,57.1348,57.1412,57.1089,57.1283,12400.0
2015-01-26 15:35:00,88.39,88.43,88.36,88.41,19900.0,57.1283,57.1542,57.1089,57.1412,19900.0
2015-01-26 15:40:00,88.42,88.46,88.41,88.46,20100.0,57.1477,57.1735,57.1412,57.1735,20100.0
2015-01-26 15:45:00,88.46,88.55,88.46,88.52,26300.0,57.1735,57.2317,57.1735,57.2123,26300.0
2015-01-26 15:50:00,88.53,88.54,88.52,88.53,39000.0,57.2188,57.2253,57.2123,57.2188,39000.0
2015-01-26 15:55:00,88.53,88.58,88.53,88.54,70800.0,57.2188,57.2511,57.2188,57.2253,70800.0
2015-01-27 09:30:00,88.46,88.68,88.35,88.62,49600.0,57.1735,57.3157,57.1024,57.277,49600.0
2015-01-27 09:35:00,88.67,88.82,88.48,88.75,21400.0,57.3093,57.4062,57.1865,57.361,21400.0
2015-01-27 09:40:00,88.75,88.89,88.7,88.85,19100.0,57.361,57.4515,57.3287,57.4256,19100.0
2015-01-27 09:45:00,88.83,89.22,88.82,89.02,18100.0,57.4127,57.6647,57.4062,57.5355,18100.0
2015-01-27 09:50:00,89.04,89.21,88.95,89.17,30400.0,57.5484,57.6583,57.4902,57.6324,30400.0
2015-01-27 09:55:00,89.17,89.18,89.03,89.04,16600.0,57.6324,57.6389,57.5419,57.5484,16600.0
2015-01-27 10:00:00,89.03,89.15,88.92,89.14,28000.0,57.5419,57.6195,57.4709,57.613,28000.0
2015-01-27 10:05:00,89.13,89.26,89.07,89.07,29500.0,57.6066,57.6906,57.5678,57.5678,29500.0
2015-01-27 10:10:00,89.07,89.15,88.98,88.98,12300.0,57.5678,57.6195,57.5096,57.5096,12300.0
2015-01-27 10:15:00,88.95,89.01,88.91,88.99,14500.0,57.4902,57.529,57.4644,57.5161,14500.0
2015-01-27 10:20:00,89.02,89.11,88.94,89.03,15600.0,57.5355,57.5937,57.4838,57.5419,15600.0
2015-01-27 10:25:00,89.03,89.06,88.88,88.88,10000.0,57.5419,57.5613,57.445,57.445,10000.0
2015-01-27 10:30:00,88.88,88.9,88.73,88.73,21500.0,57.445,57.4579,57.3481,57.3481,21500.0
2015-01-27 10:35:00,88.73,88.77,88.7,88.75,14200.0,57.3481,57.3739,57.3287,57.361,14200.0
2015-01-27 10:40:00,88.74,88.75,88.56,88.57,27100.0,57.3545,57.361,57.2382,57.2446,27100.0
2015-01-27 10:45:00,88.59,88.72,88.57,88.69,10300.0,57.2576,57.3416,57.2446,57.3222,10300.0
2015-01-27 10:50:00,88.69,88.78,88.66,88.78,10800.0,57.3222,57.3804,57.3028,57.3804,10800.0
2015-01-27 10:55:00,88.78,88.84,88.76,88.79,31400.0,57.3804,57.4191,57.3674,57.3868,31400.0
2015-01-27 11:00:00,88.78,88.8,88.66,88.74,18300.0,57.3804,57.3933,57.3028,57.3545,18300.0
2015-01-27 11:05:00,88.73,88.77,88.59,88.62,27200.0,57.3481,57.3739,57.2576,57.277,27200.0
2015-01-27 11:10:00,88.63,88.66,88.59,88.6,16600.0,57.2834,57.3028,57.2576,57.264,16600.0
2015-01-27 11:15:00,88.61,88.75,88.6,88.74,20400.0,57.2705,57.361,57.264,57.3545,20400.0
2015-01-27 11:20:00,88.74,88.79,88.59,88.59,11300.0,57.3545,57.3868,57.2576,57.2576,11300.0
2015-01-27 11:25:00,88.58,88.71,88.56,88.68,28900.0,57.2511,57.3351,57.2382,57.3157,28900.0
2015-01-27 11:30:00,88.68,88.81,88.61,88.79,29500.0,57.3157,57.3998,57.2705,57.3868,29500.0
2015-01-27 11:35:00,88.78,88.83,88.7,88.79,27600.0,57.3804,57.4127,57.3287,57.3868,27600.0
2015-01-27 11:40:00,88.77,88.77,88.71,88.74,21200.0,57.3739,57.3739,57.3351,57.3545,21200.0
2015-01-27 11:45:00,88.75,88.83,88.74,88.82,16800.0,57.361,57.4127,57.3545,57.4062,16800.0
2015-01-27 11:50:00,88.81,88.92,88.81,88.91,20600.0,57.3998,57.4709,57.3998,57.4644,20600.0
2015-01-27 11:55:00,88.91,88.94,88.79,88.82,33700.0,57.4644,57.4838,57.3868,57.4062,33700.0
2015-01-27 12:00:00,88.81,88.85,88.78,88.8,12700.0,57.3998,57.4256,57.3804,57.3933,12700.0
2015-01-27 12:05:00,88.78,88.86,88.78,88.84,10700.0,57.3804,57.4321,57.3804,57.4191,10700.0
2015-01-27 12:10:00,88.84,88.92,88.84,88.92,10400.0,57.4191,57.4709,57.4191,57.4709,10400.0
2015-01-27 12:15:00,88.91,88.97,88.83,88.93,14000.0,57.4644,57.5032,57.4127,57.4773,14000.0
2015-01-27 12:20:00,88.92,88.92,88.8,88.91,16000.0,57.4709,57.4709,57.3933,57.4644,16000.0
2015-01-27 12:25:00,88.91,89.0,88.91,88.95,13800.0,57.4644,57.5226,57.4644,57.4902,13800.0
2015-01-27 12:30:00,88.96,89.04,88.96,89.04,17500.0,57.4967,57.5484,57.4967,57.5484,17500.0
2015-01-27 12:35:00,89.05,89.09,88.98,89.01,19200.0,57.5549,57.5807,57.5096,57.529,19200.0
2015-01-27 12:40:00,89.01,89.07,89.0,89.06,13300.0,57.529,57.5678,57.5226,57.5613,13300.0
2015-01-27 12:45:00,89.05,89.07,88.98,89.03,10900.0,57.5549,57.5678,57.5096,57.5419,10900.0
2015-01-27 12:50:00,89.01,89.01,88.93,89.0,7700.0,57.529,57.529,57.4773,57.5226,7700.0
2015-01-27 12:55:00,89.0,89.13,88.99,89.13,17000.0,57.5226,57.6066,57.5161,57.6066,17000.0
2015-01-27 13:00:00,89.13,89.15,89.0,89.0,13400.0,57.6066,57.6195,57.5226,57.5226,13400.0
2015-01-27 13:05:00,88.99,89.0,88.95,89.0,7500.0,57.5161,57.5226,57.4902,57.5226,7500.0
2015-01-27 13:10:00,88.99,89.03,88.98,89.03,8000.0,57.5161,57.5419,57.5096,57.5419,8000.0
2015-01-27 13:15:00,89.04,89.17,89.04,89.12,9600.0,57.5484,57.6324,57.5484,57.6001,9600.0
2015-01-27 13:20:00,89.12,89.17,89.12,89.12,13000.0,57.6001,57.6324,57.6001,57.6001,13000.0
2015-01-27 13:25:00,89.13,89.13,89.04,89.06,10800.0,57.6066,57.6066,57.5484,57.5613,10800.0
2015-01-27 13:30:00,89.05,89.06,88.98,88.99,8500.0,57.5549,57.5613,57.5096,57.5161,8500.0
2015-01-27 13:35:00,88.99,89.03,88.92,89.0,46900.0,57.5161,57.5419,57.4709,57.5226,46900.0
2015-01-27 13:40:00,89.0,89.0,88.9,88.9,11200.0,57.5226,57.5226,57.4579,57.4579,11200.0
2015-01-27 13:45:00,88.92,88.98,88.91,88.96,8500.0,57.4709,57.5096,57.4644,57.4967,8500.0
2015-01-27 13:50:00,88.95,89.01,88.94,89.0,11200.0,57.4902,57.529,57.4838,57.5226,11200.0
2015-01-27 13:55:00,89.0,89.08,88.96,89.07,14300.0,57.5226,57.5743,57.4967,57.5678,14300.0
2015-01-27 14:00:00,89.08,89.09,88.99,89.01,9200.0,57.5743,57.5807,57.5161,57.529,9200.0
2015-01-27 14:05:00,89.01,89.01,88.95,88.97,13600.0,57.529,57.529,57.4902,57.5032,13600.0
2015-01-27 14:10:00,88.96,89.05,88.95,89.02,10500.0,57.4967,57.5549,57.4902,57.5355,10500.0
2015-01-27 14:15:00,89.02,89.1,89.02,89.09,13500.0,57.5355,57.5872,57.5355,57.5807,13500.0
2015-01-27 14:20:00,89.09,89.14,89.09,89.14,18400.0,57.5807,57.613,57.5807,57.613,18400.0
2015-01-27 14:25:00,89.13,89.15,89.08,89.08,15300.0,57.6066,57.6195,57.5743,57.5743,15300.0
2015-01-27 14:30:00,89.08,89.09,88.98,88.99,26800.0,57.5743,57.5807,57.5096,57.5161,26800.0
2015-01-27 14:35:00,88.99,89.0,88.89,89.0,18300.0,57.5161,57.5226,57.4515,57.5226,18300.0
2015-01-27 14:40:00,88.99,88.99,88.95,88.96,16500.0,57.5161,57.5161,57.4902,57.4967,16500.0
2015-01-27 14:45:00,88.96,88.97,88.85,88.9,18200.0,57.4967,57.5032,57.4256,57.4579,18200.0
2015-01-27 14:50:00,88.9,88.95,88.81,88.81,23000.0,57.4579,57.4902,57.3998,57.3998,23000.0
2015-01-27 14:55:00,88.8,88.8,88.71,88.71,10400.0,57.3933,57.3933,57.3351,57.3351,10400.0
2015-01-27 15:00:00,88.72,88.77,88.72,88.77,7800.0,57.3416,57.3739,57.3416,57.3739,7800.0
2015-01-27 15:05:00,88.76,88.78,88.7,88.75,15000.0,57.3674,57.3804,57.3287,57.361,15000.0
2015-01-27 15:10:00,88.76,88.8,88.72,88.73,15300.0,57.3674,57.3933,57.3416,57.3481,15300.0
2015-01-27 15:15:00,88.73,88.77,88.71,88.75,12800.0,57.3481,57.3739,57.3351,57.361,12800.0
2015-01-27 15:20:00,88.74,88.74,88.66,88.7,30800.0,57.3545,57.3545,57.3028,57.3287,30800.0
2015-01-27 15:25:00,88.71,88.72,88.58,88.59,13300.0,57.3351,57.3416,57.2511,57.2576,13300.0
2015-01-27 15:30:00,88.59,88.67,88.57,88.67,38200.0,57.2576,57.3093,57.2446,57.3093,38200.0
2015-01-27 15:35:00,88.68,88.68,88.61,88.64,30700.0,57.3157,57.3157,57.2705,57.2899,30700.0
2015-01-27 15:40:00,88.64,88.72,88.64,88.71,24700.0,57.2899,57.3416,57.2899,57.3351,24700.0
2015-01-27 15:45:00,88.73,88.78,88.68,88.71,36300.0,57.3481,57.3804,57.3157,57.3351,36300.0
2015-01-27 15:50:00,88.72,88.72,88.64,88.67,47600.0,57.3416,57.3416,57.2899,57.3093,47600.0
2015-01-27 15:55:00,88.68,88.75,88.67,88.71,59900.0,57.3157,57.361,57.3093,57.3351,59900.0
2015-01-28 09:30:00,88.96,89.26,88.82,89.18,68900.0,57.4967,57.6906,57.4062,57.6389,68900.0
2015-01-28 09:35:00,89.24,89.64,89.24,89.64,57200.0,57.6777,57.9362,57.6777,57.9362,57200.0
2015-01-28 09:40:00,89.62,89.95,89.44,89.51,58100.0,57.9233,58.1366,57.8069,57.8522,58100.0
2015-01-28 09:45:00,89.52,89.83,89.52,89.77,18500.0,57.8586,58.059,57.8586,58.0202,18500.0
2015-01-28 09:50:00,89.78,89.82,89.69,89.73,24100.0,58.0267,58.0525,57.9685,57.9944,24100.0
2015-01-28 09:55:00,89.73,89.81,89.66,89.73,39400.0,57.9944,58.0461,57.9491,57.9944,39400.0
2015-01-28 10:00:00,89.73,89.86,89.7,89.81,33800.0,57.9944,58.0784,57.975,58.0461,33800.0
2015-01-28 10:05:00,89.82,89.93,89.79,89.86,28900.0,58.0525,58.1236,58.0332,58.0784,28900.0
2015-01-28 10:10:00,89.87,89.97,89.84,89.86,46300.0,58.0849,58.1495,58.0655,58.0784,46300.0
2015-01-28 10:15:00,89.86,89.87,89.54,89.56,65300.0,58.0784,58.0849,57.8716,57.8845,65300.0
2015-01-28 10:20:00,89.56,89.66,89.5,89.64,33200.0,57.8845,57.9491,57.8457,57.9362,33200.0
2015-01-28 10:25:00,89.64,89.76,89.64,89.71,18500.0,57.9362,58.0138,57.9362,57.9814,18500.0
2015-01-28 10:30:00,89.72,89.76,89.61,89.62,14600.0,57.9879,58.0138,57.9168,57.9233,14600.0
2015-01-28 10:35:00,89.61,89.66,89.4,89.4,71600.0,57.9168,57.9491,57.7811,57.7811,71600.0
2015-01-28 10:40:00,89.4,89.43,89.2,89.23,56500.0,57.7811,57.8005,57.6518,57.6712,56500.0
2015-01-28 10:45:00,89.21,89.21,88.85,88.88,127700.0,57.6583,57.6583,57.4256,57.445,127700.0
2015-01-28 10:50:00,88.91,88.98,88.88,88.88,37400.0,57.4644,57.5096,57.445,57.445,37400.0
2015-01-28 10:55:00,88.89,88.92,88.81,88.88,27700.0,57.4515,57.4709,57.3998,57.445,27700.0
2015-01-28 11:00:00,88.88,88.97,88.88,88.94,13100.0,57.445,57.5032,57.445,57.4838,13100.0
2015-01-28 11:05:00,88.95,89.11,88.95,89.06,9100.0,57.4902,57.5937,57.4902,57.5613,9100.0
2015-01-28 11:10:00,89.06,89.16,89.03,89.08,23800.0,57.5613,57.626,57.5419,57.5743,23800.0
2015-01-28 11:15:00,89.07,89.09,88.95,88.98,28400.0,57.5678,57.5807,57.4902,57.5096,28400.0
2015-01-28 11:20:00,88.98,89.02,88.89,88.92,11900.0,57.5096,57.5355,57.4515,57.4709,11900.0
2015-01-28 11:25:00,88.92,89.07,88.9,89.03,17700.0,57.4709,57.5678,57.4579,57.5419,17700.0
2015-01-28 11:30:00,89.05,89.18,89.04,89.18,18100.0,57.5549,57.6389,57.5484,57.6389,18100.0
2015-01-28 11:35:00,89.2,89.39,89.18,89.39,14000.0,57.6518,57.7746,57.6389,57.7746,14000.0
2015-01-28 11:40:00,89.38,89.43,89.26,89.29,18100.0,57.7682,57.8005,57.6906,57.71,18100.0
2015-01-28 11:45:00,89.31,89.56,89.3,89.52,34300.0,57.7229,57.8845,57.7165,57.8586,34300.0
2015-01-28 11:50:00,89.5,89.51,89.41,89.51,13700.0,57.8457,57.8522,57.7876,57.8522,13700.0
2015-01-28 11:55:00,89.48,89.48,89.36,89.4,23700.0,57.8328,57.8328,57.7552,57.7811,23700.0
2015-01-28 12:00:00,89.43,89.48,89.41,89.47,14200.0,57.8005,57.8328,57.7876,57.8263,14200.0
2015-01-28 12:05:00,89.45,89.48,89.32,89.33,21900.0,57.8134,57.8328,57.7294,57.7358,21900.0
2015-01-28 12:10:00,89.32,89.33,89.2,89.2,4100.0,57.7294,57.7358,57.6518,57.6518,4100.0
2015-01-28 12:15:00,89.22,89.34,89.21,89.31,7500.0,57.6647,57.7423,57.6583,57.7229,7500.0
2015-01-28 12:20:00,89.31,89.33,89.28,89.32,7200.0,57.7229,57.7358,57.7035,57.7294,7200.0
2015-01-28 12:25:00,89.31,89.37,89.22,89.34,16800.0,57.7229,57.7617,57.6647,57.7423,16800.0
2015-01-28 12:30:00,89.34,89.35,89.26,89.28,7400.0,57.7423,57.7488,57.6906,57.7035,7400.0
2015-01-28 12:35:00,89.28,89.3,89.21,89.23,10700.0,57.7035,57.7165,57.6583,57.6712,10700.0
2015-01-28 12:40:00,89.24,89.27,89.21,89.22,10500.0,57.6777,57.6971,57.6583,57.6647,10500.0
2015-01-28 12:45:00,89.22,89.3,89.22,89.29,8500.0,57.6647,57.7165,57.6647,57.71,8500.0
2015-01-28 12:50:00,89.3,89.35,89.27,89.29,5600.0,57.7165,57.7488,57.6971,57.71,5600.0
2015-01-28 12:55:00,89.29,89.32,89.22,89.27,11700.0,57.71,57.7294,57.6647,57.6971,11700.0
2015-01-28 13:00:00,89.26,89.26,89.17,89.24,16000.0,57.6906,57.6906,57.6324,57.6777,16000.0
2015-01-28 13:05:00,89.24,89.24,89.15,89.17,9300.0,57.6777,57.6777,57.6195,57.6324,9300.0
2015-01-28 13:10:00,89.17,89.18,89.1,89.1,23100.0,57.6324,57.6389,57.5872,57.5872,23100.0
2015-01-28 13:15:00,89.1,89.15,89.09,89.11,28900.0,57.5872,57.6195,57.5807,57.5937,28900.0
2015-01-28 13:20:00,89.1,89.11,89.03,89.03,6900.0,57.5872,57.5937,57.5419,57.5419,6900.0
2015-01-28 13:25:00,89.04,89.06,88.94,88.95,26300.0,57.5484,57.5613,57.4838,57.4902,26300.0
2015-01-28 13:30:00,88.95,89.15,88.94,89.15,18800.0,57.4902,57.6195,57.4838,57.6195,18800.0
2015-01-28 13:35:00,89.14,89.15,89.13,89.13,9100.0,57.613,57.6195,57.6066,57.6066,9100.0
2015-01-28 13:40:00,89.14,89.15,89.11,89.13,12200.0,57.613,57.6195,57.5937,57.6066,12200.0
2015-01-28 13:45:00,89.13,89.14,89.09,89.09,25700.0,57.6066,57.613,57.5807,57.5807,25700.0
2015-01-28 13:50:00,89.08,89.13,89.06,89.07,21200.0,57.5743,57.6066,57.5613,57.5678,21200.0
2015-01-28 13:55:00,89.07,89.1,88.8,88.87,46600.0,57.5678,57.5872,57.3933,57.4385,46600.0
2015-01-28 14:00:00,88.89,89.13,88.86,89.07,54800.0,57.4515,57.6066,57.4321,57.5678,54800.0
2015-01-28 14:05:00,89.07,89.07,88.86,88.91,28100.0,57.5678,57.5678,57.4321,57.4644,28100.0
2015-01-28 14:10:00,88.89,88.92,88.76,88.87,36200.0,57.4515,57.4709,57.3674,57.4385,36200.0
2015-01-28 14:15:00,88.86,88.88,88.78,88.8,24000.0,57.4321,57.445,57.3804,57.3933,24000.0
2015-01-28 14:20:00,88.8,88.81,88.67,88.71,22200.0,57.3933,57.3998,57.3093,57.3351,22200.0
2015-01-28 14:25:00,88.7,88.76,88.6,88.63,32000.0,57.3287,57.3674,57.264,57.2834,32000.0
2015-01-28 14:30:00,88.62,88.67,88.46,88.51,36800.0,57.277,57.3093,57.1735,57.2059,36800.0
2015-01-28 14:35:00,88.53,88.69,88.51,88.66,39500.0,57.2188,57.3222,57.2059,57.3028,39500.0
2015-01-28 14:40:00,88.66,88.67,88.59,88.59,33900.0,57.3028,57.3093,57.2576,57.2576,33900.0
2015-01-28 14:45:00,88.58,88.78,88.57,88.72,35900.0,57.2511,57.3804,57.2446,57.3416,35900.0
2015-01-28 14:50:00,88.73,88.79,88.67,88.77,13600.0,57.3481,57.3868,57.3093,57.3739,13600.0
2015-01-28 14:55:00,88.77,88.79,88.65,88.67,22000.0,57.3739,57.3868,57.2963,57.3093,22000.0
2015-01-28 15:00:00,88.68,88.78,88.67,88.7,21900.0,57.3157,57.3804,57.3093,57.3287,21900.0
2015-01-28 15:05:00,88.69,88.71,88.56,88.57,29800.0,57.3222,57.3351,57.2382,57.2446,29800.0
2015-01-28 15:10:00,88.57,88.62,88.5,88.51,27200.0,57.2446,57.277,57.1994,57.2059,27200.0
2015-01-28 15:15:00,88.5,88.52,88.33,88.35,29600.0,57.1994,57.2123,57.0895,57.1024,29600.0
2015-01-28 15:20:00,88.35,88.5,88.35,88.45,31000.0,57.1024,57.1994,57.1024,57.1671,31000.0
2015-01-28 15:25:00,88.45,88.46,88.24,88.32,68800.0,57.1671,57.1735,57.0314,57.0831,68800.0
2015-01-28 15:30:00,88.32,88.34,88.09,88.09,61100.0,57.0831,57.096,56.9344,56.9344,61100.0
2015-01-28 15:35:00,88.08,88.19,88.03,88.03,52500.0,56.9279,56.999,56.8956,56.8956,52500.0
2015-01-28 15:40:00,88.03,88.03,87.77,87.78,58100.0,56.8956,56.8956,56.7276,56.734,58100.0
2015-01-28 15:45:00,87.78,87.95,87.66,87.9,87800.0,56.734,56.8439,56.6565,56.8116,87800.0
2015-01-28 15:50:00,87.89,87.96,87.82,87.85,113200.0,56.8051,56.8504,56.7599,56.7793,113200.0
2015-01-28 15:55:00,87.85,87.95,87.83,87.88,148500.0,56.7793,56.8439,56.7664,56.7987,148500.0
2015-01-29 09:30:00,87.86,87.95,87.37,87.86,61700.0,56.7858,56.8439,56.4691,56.7858,61700.0
2015-01-29 09:35:00,87.81,88.26,87.81,87.98,22000.0,56.7534,57.0443,56.7534,56.8633,22000.0
2015-01-29 09:40:00,87.99,88.02,87.76,87.98,32700.0,56.8698,56.8892,56.7211,56.8633,32700.0
2015-01-29 09:45:00,88.02,88.04,87.84,87.94,27800.0,56.8892,56.9021,56.7728,56.8375,27800.0
2015-01-29 09:50:00,87.96,88.02,87.84,87.96,23700.0,56.8504,56.8892,56.7728,56.8504,23700.0
2015-01-29 09:55:00,87.94,88.14,87.84,88.0,46800.0,56.8375,56.9667,56.7728,56.8762,46800.0
2015-01-29 10:00:00,88.01,88.49,88.01,88.45,37200.0,56.8827,57.1929,56.8827,57.1671,37200.0
2015-01-29 10:05:00,88.48,88.48,88.2,88.21,30200.0,57.1865,57.1865,57.0055,57.012,30200.0
2015-01-29 10:10:00,88.17,88.35,88.17,88.24,26700.0,56.9861,57.1024,56.9861,57.0314,26700.0
2015-01-29 10:15:00,88.25,88.26,88.16,88.2,39700.0,57.0378,57.0443,56.9796,57.0055,39700.0
2015-01-29 10:20:00,88.19,88.26,87.94,87.94,48400.0,56.999,57.0443,56.8375,56.8375,48400.0
2015-01-29 10:25:00,87.98,88.15,87.94,88.14,17100.0,56.8633,56.9732,56.8375,56.9667,17100.0
2015-01-29 10:30:00,88.16,88.18,87.99,87.99,23900.0,56.9796,56.9926,56.8698,56.8698,23900.0
2015-01-29 10:35:00,87.98,88.02,87.88,87.99,31800.0,56.8633,56.8892,56.7987,56.8698,31800.0
2015-01-29 10:40:00,87.98,87.99,87.78,87.81,19100.0,56.8633,56.8698,56.734,56.7534,19100.0
2015-01-29 10:45:00,87.83,87.84,87.7,87.83,45500.0,56.7664,56.7728,56.6823,56.7664,45500.0
2015-01-29 10:50:00,87.83,87.84,87.66,87.72,27200.0,56.7664,56.7728,56.6565,56.6953,27200.0
2015-01-29 10:55:00,87.71,87.96,87.71,87.94,35200.0,56.6888,56.8504,56.6888,56.8375,35200.0
2015-01-29 11:00:00,87.97,88.0,87.85,87.92,35000.0,56.8568,56.8762,56.7793,56.8245,35000.0
2015-01-29 11:05:00,87.92,88.03,87.79,88.03,25500.0,56.8245,56.8956,56.7405,56.8956,25500.0
2015-01-29 11:10:00,88.04,88.08,87.96,88.05,24000.0,56.9021,56.9279,56.8504,56.9086,24000.0
2015-01-29 11:15:00,88.07,88.23,88.07,88.11,64500.0,56.9215,57.0249,56.9215,56.9473,64500.0
2015-01-29 11:20:00,88.13,88.32,88.13,88.26,20400.0,56.9603,57.0831,56.9603,57.0443,20400.0
2015-01-29 11:25:00,88.27,88.27,88.08,88.16,22300.0,57.0507,57.0507,56.9279,56.9796,22300.0
2015-01-29 11:30:00,88.2,88.35,88.19,88.32,20000.0,57.0055,57.1024,56.999,57.0831,20000.0
2015-01-29 11:35:00,88.3,88.35,88.21,88.35,18700.0,57.0701,57.1024,57.012,57.1024,18700.0
2015-01-29 11:40:00,88.35,88.38,88.3,88.32,19700.0,57.1024,57.1218,57.0701,57.0831,19700.0
2015-01-29 11:45:00,88.31,88.42,88.3,88.33,53300.0,57.0766,57.1477,57.0701,57.0895,53300.0
2015-01-29 11:50:00,88.34,88.56,88.34,88.52,25300.0,57.096,57.2382,57.096,57.2123,25300.0
2015-01-29 11:55:00,88.53,88.57,88.44,88.44,20300.0,57.2188,57.2446,57.1606,57.1606,20300.0
2015-01-29 12:00:00,88.45,88.65,88.45,88.63,21800.0,57.1671,57.2963,57.1671,57.2834,21800.0
2015-01-29 12:05:00,88.65,88.77,88.65,88.68,19000.0,57.2963,57.3739,57.2963,57.3157,19000.0
2015-01-29 12:10:00,88.69,88.78,88.67,88.72,24700.0,57.3222,57.3804,57.3093,57.3416,24700.0
2015-01-29 12:15:00,88.72,88.78,88.69,88.72,13400.0,57.3416,57.3804,57.3222,57.3416,13400.0
2015-01-29 12:20:00,88.71,88.79,88.71,88.77,20200.0,57.3351,57.3868,57.3351,57.3739,20200.0
2015-01-29 12:25:00,88.77,88.8,88.7,88.8,22100.0,57.3739,57.3933,57.3287,57.3933,22100.0
2015-01-29 12:30:00,88.81,88.82,88.72,88.74,13400.0,57.3998,57.4062,57.3416,57.3545,13400.0
2015-01-29 12:35:00,88.73,88.74,88.61,88.63,30800.0,57.3481,57.3545,57.2705,57.2834,30800.0
2015-01-29 12:40:00,88.63,88.7,88.61,88.61,20800.0,57.2834,57.3287,57.2705,57.2705,20800.0
2015-01-29 12:45:00,88.6,88.66,88.56,88.65,25700.0,57.264,57.3028,57.2382,57.2963,25700.0
2015-01-29 12:50:00,88.65,88.66,88.58,88.64,26100.0,57.2963,57.3028,57.2511,57.2899,26100.0
2015-01-29 12:55:00,88.65,88.71,88.59,88.69,16400.0,57.2963,57.3351,57.2576,57.3222,16400.0
2015-01-29 13:00:00,88.7,88.72,88.61,88.65,14100.0,57.3287,57.3416,57.2705,57.2963,14100.0
2015-01-29 13:05:00,88.64,88.72,88.59,88.69,17800.0,57.2899,57.3416,57.2576,57.3222,17800.0
2015-01-29 13:10:00,88.69,88.8,88.69,88.78,31100.0,57.3222,57.3933,57.3222,57.3804,31100.0
2015-01-29 13:15:00,88.79,88.87,88.79,88.81,26200.0,57.3868,57.4385,57.3868,57.3998,26200.0
2015-01-29 13:20:00,88.82,88.96,88.82,88.95,25400.0,57.4062,57.4967,57.4062,57.4902,25400.0
2015-01-29 13:25:00,88.94,89.08,88.93,89.06,38900.0,57.4838,57.5743,57.4773,57.5613,38900.0
2015-01-29 13:30:00,89.09,89.1,88.9,88.91,17000.0,57.5807,57.5872,57.4579,57.4644,17000.0
2015-01-29 13:35:00,88.92,89.05,88.92,89.05,16200.0,57.4709,57.5549,57.4709,57.5549,16200.0
2015-01-29 13:40:00,89.06,89.1,89.05,89.05,21300.0,57.5613,57.5872,57.5549,57.5549,21300.0
2015-01-29 13:45:00,89.05,89.08,89.01,89.06,9000.0,57.5549,57.5743,57.529,57.5613,9000.0
2015-01-29 13:50:00,89.07,89.18,89.06,89.15,24400.0,57.5678,57.6389,57.5613,57.6195,24400.0
2015-01-29 13:55:00,89.15,89.17,89.13,89.13,18700.0,57.6195,57.6324,57.6066,57.6066,18700.0
2015-01-29 14:00:00,89.13,89.14,89.06,89.09,16200.0,57.6066,57.613,57.5613,57.5807,16200.0
2015-01-29 14:05:00,89.09,89.11,88.95,88.95,19400.0,57.5807,57.5937,57.4902,57.4902,19400.0
2015-01-29 14:10:00,88.95,88.96,88.9,88.91,17800.0,57.4902,57.4967,57.4579,57.4644,17800.0
2015-01-29 14:15:00,88.94,88.95,88.92,88.93,13200.0,57.4838,57.4902,57.4709,57.4773,13200.0
2015-01-29 14:20:00,88.93,89.01,88.92,89.0,18900.0,57.4773,57.529,57.4709,57.5226,18900.0
2015-01-29 14:25:00,89.01,89.07,89.01,89.06,8500.0,57.529,57.5678,57.529,57.5613,8500.0
2015-01-29 14:30:00,89.07,89.13,89.07,89.13,17500.0,57.5678,57.6066,57.5678,57.6066,17500.0
2015-01-29 14:35:00,89.14,89.14,89.07,89.09,22900.0,57.613,57.613,57.5678,57.5807,22900.0
2015-01-29 14:40:00,89.09,89.09,88.98,89.01,11300.0,57.5807,57.5807,57.5096,57.529,11300.0
2015-01-29 14:45:00,89.0,89.04,88.95,88.95,23000.0,57.5226,57.5484,57.4902,57.4902,23000.0
2015-01-29 14:50:00,88.97,88.97,88.92,88.94,16400.0,57.5032,57.5032,57.4709,57.4838,16400.0
2015-01-29 14:55:00,88.94,88.99,88.87,88.98,30900.0,57.4838,57.5161,57.4385,57.5096,30900.0
2015-01-29 15:00:00,88.98,89.01,88.93,88.96,39700.0,57.5096,57.529,57.4773,57.4967,39700.0
2015-01-29 15:05:00,88.96,89.19,88.94,89.19,66400.0,57.4967,57.6454,57.4838,57.6454,66400.0
2015-01-29 15:10:00,89.18,89.2,89.07,89.15,50500.0,57.6389,57.6518,57.5678,57.6195,50500.0
2015-01-29 15:15:00,89.15,89.32,89.1,89.32,64400.0,57.6195,57.7294,57.5872,57.7294,64400.0
2015-01-29 15:20:00,89.32,89.39,89.27,89.38,35300.0,57.7294,57.7746,57.6971,57.7682,35300.0
2015-01-29 15:25:00,89.38,89.42,89.29,89.33,31700.0,57.7682,57.794,57.71,57.7358,31700.0
2015-01-29 15:30:00,89.34,89.44,89.32,89.4,30900.0,57.7423,57.8069,57.7294,57.7811,30900.0
2015-01-29 15:35:00,89.4,89.48,89.37,89.47,31500.0,57.7811,57.8328,57.7617,57.8263,31500.0
2015-01-29 15:40:00,89.49,89.58,89.48,89.52,69200.0,57.8393,57.8974,57.8328,57.8586,69200.0
2015-01-29 15:45:00,89.51,89.52,89.37,89.41,71700.0,57.8522,57.8586,57.7617,57.7876,71700.0
2015-01-29 15:50:00,89.41,89.43,89.29,89.37,62700.0,57.7876,57.8005,57.71,57.7617,62700.0
2015-01-29 15:55:00,89.36,89.4,89.26,89.4,107100.0,57.7552,57.7811,57.6906,57.7811,107100.0
2015-01-30 09:30:00,88.86,89.03,88.65,88.67,53800.0,57.4321,57.5419,57.2963,57.3093,53800.0
2015-01-30 09:35:00,88.67,89.03,88.48,88.88,39600.0,57.3093,57.5419,57.1865,57.445,39600.0
2015-01-30 09:40:00,89.04,89.31,88.9,88.98,54200.0,57.5484,57.7229,57.4579,57.5096,54200.0
2015-01-30 09:45:00,89.07,89.39,89.07,89.25,45000.0,57.5678,57.7746,57.5678,57.6841,45000.0
2015-01-30 09:50:00,89.25,89.3,89.05,89.24,39700.0,57.6841,57.7165,57.5549,57.6777,39700.0
2015-01-30 09:55:00,89.21,89.21,89.04,89.04,18400.0,57.6583,57.6583,57.5484,57.5484,18400.0
2015-01-30 10:00:00,89.01,89.12,88.91,88.99,37700.0,57.529,57.6001,57.4644,57.5161,37700.0
2015-01-30 10:05:00,89.01,89.11,88.78,88.86,36000.0,57.529,57.5937,57.3804,57.4321,36000.0
2015-01-30 10:10:00,88.87,89.03,88.87,88.94,19400.0,57.4385,57.5419,57.4385,57.4838,19400.0
2015-01-30 10:15:00,88.92,88.95,88.63,88.63,21200.0,57.4709,57.4902,57.2834,57.2834,21200.0
2015-01-30 10:20:00,88.63,88.65,88.48,88.53,24900.0,57.2834,57.2963,57.1865,57.2188,24900.0
2015-01-30 10:25:00,88.54,88.67,88.54,88.61,19700.0,57.2253,57.3093,57.2253,57.2705,19700.0
2015-01-30 10:30:00,88.6,88.63,88.47,88.5,26800.0,57.264,57.2834,57.18,57.1994,26800.0
2015-01-30 10:35:00,88.52,88.54,88.46,88.46,17500.0,57.2123,57.2253,57.1735,57.1735,17500.0
2015-01-30 10:40:00,88.46,88.51,88.29,88.51,43000.0,57.1735,57.2059,57.0637,57.2059,43000.0
2015-01-30 10:45:00,88.51,88.77,88.51,88.76,52900.0,57.2059,57.3739,57.2059,57.3674,52900.0
2015-01-30 10:50:00,88.75,88.77,88.7,88.73,27100.0,57.361,57.3739,57.3287,57.3481,27100.0
2015-01-30 10:55:00,88.73,88.74,88.54,88.68,23200.0,57.3481,57.3545,57.2253,57.3157,23200.0
2015-01-30 11:00:00,88.68,88.71,88.63,88.68,20600.0,57.3157,57.3351,57.2834,57.3157,20600.0
2015-01-30 11:05:00,88.68,88.74,88.54,88.55,19900.0,57.3157,57.3545,57.2253,57.2317,19900.0
2015-01-30 11:10:00,88.54,88.56,88.34,88.41,41100.0,57.2253,57.2382,57.096,57.1412,41100.0
2015-01-30 11:15:00,88.4,88.42,88.21,88.26,29100.0,57.1348,57.1477,57.012,57.0443,29100.0
2015-01-30 11:20:00,88.27,88.33,88.27,88.27,17300.0,57.0507,57.0895,57.0507,57.0507,17300.0
2015-01-30 11:25:00,88.27,88.5,88.27,88.48,29200.0,57.0507,57.1994,57.0507,57.1865,29200.0
2015-01-30 11:30:00,88.49,88.58,88.49,88.53,19600.0,57.1929,57.2511,57.1929,57.2188,19600.0
2015-01-30 11:35:00,88.51,88.56,88.45,88.45,16300.0,57.2059,57.2382,57.1671,57.1671,16300.0
2015-01-30 11:40:00,88.43,88.46,88.22,88.34,35800.0,57.1542,57.1735,57.0184,57.096,35800.0
2015-01-30 11:45:00,88.34,88.47,88.34,88.45,26900.0,57.096,57.18,57.096,57.1671,26900.0
2015-01-30 11:50:00,88.44,88.44,88.34,88.35,23500.0,57.1606,57.1606,57.096,57.1024,23500.0
2015-01-30 11:55:00,88.36,88.65,88.36,88.63,44000.0,57.1089,57.2963,57.1089,57.2834,44000.0
2015-01-30 12:00:00,88.66,88.88,88.65,88.78,31600.0,57.3028,57.445,57.2963,57.3804,31600.0
2015-01-30 12:05:00,88.8,88.81,88.75,88.81,21800.0,57.3933,57.3998,57.361,57.3998,21800.0
2015-01-30 12:10:00,88.81,89.0,88.79,88.95,41000.0,57.3998,57.5226,57.3868,57.4902,41000.0
2015-01-30 12:15:00,88.96,89.07,88.96,89.05,11800.0,57.4967,57.5678,57.4967,57.5549,11800.0
2015-01-30 12:20:00,89.05,89.11,89.02,89.09,8900.0,57.5549,57.5937,57.5355,57.5807,8900.0
2015-01-30 12:25:00,89.1,89.14,88.96,88.98,22400.0,57.5872,57.613,57.4967,57.5096,22400.0
2015-01-30 12:30:00,88.95,88.96,88.86,88.89,24200.0,57.4902,57.4967,57.4321,57.4515,24200.0
2015-01-30 12:35:00,88.9,88.92,88.83,88.86,20600.0,57.4579,57.4709,57.4127,57.4321,20600.0
2015-01-30 12:40:00,88.85,88.85,88.73,88.74,24200.0,57.4256,57.4256,57.3481,57.3545,24200.0
2015-01-30 12:45:00,88.74,88.76,88.68,88.7,23400.0,57.3545,57.3674,57.3157,57.3287,23400.0
2015-01-30 12:50:00,88.7,88.73,88.47,88.52,31000.0,57.3287,57.3481,57.18,57.2123,31000.0
2015-01-30 12:55:00,88.5,88.59,88.4,88.43,19000.0,57.1994,57.2576,57.1348,57.1542,19000.0
2015-01-30 13:00:00,88.44,88.57,88.43,88.57,19300.0,57.1606,57.2446,57.1542,57.2446,19300.0
2015-01-30 13:05:00,88.56,88.61,88.55,88.61,13500.0,57.2382,57.2705,57.2317,57.2705,13500.0
2015-01-30 13:10:00,88.61,88.63,88.49,88.49,19400.0,57.2705,57.2834,57.1929,57.1929,19400.0
2015-01-30 13:15:00,88.49,88.49,88.38,88.44,17100.0,57.1929,57.1929,57.1218,57.1606,17100.0
2015-01-30 13:20:00,88.43,88.55,88.43,88.45,22300.0,57.1542,57.2317,57.1542,57.1671,22300.0
2015-01-30 13:25:00,88.45,88.58,88.43,88.55,13400.0,57.1671,57.2511,57.1542,57.2317,13400.0
2015-01-30 13:30:00,88.55,88.63,88.51,88.62,24200.0,57.2317,57.2834,57.2059,57.277,24200.0
2015-01-30 13:35:00,88.63,88.64,88.46,88.5,22700.0,57.2834,57.2899,57.1735,57.1994,22700.0
2015-01-30 13:40:00,88.5,88.65,88.46,88.65,40300.0,57.1994,57.2963,57.1735,57.2963,40300.0
2015-01-30 13:45:00,88.67,88.79,88.63,88.77,29000.0,57.3093,57.3868,57.2834,57.3739,29000.0
2015-01-30 13:50:00,88.78,88.8,88.67,88.71,23700.0,57.3804,57.3933,57.3093,57.3351,23700.0
2015-01-30 13:55:00,88.7,88.74,88.58,88.71,32600.0,57.3287,57.3545,57.2511,57.3351,32600.0
2015-01-30 14:00:00,88.71,88.71,88.57,88.62,17700.0,57.3351,57.3351,57.2446,57.277,17700.0
2015-01-30 14:05:00,88.62,88.65,88.55,88.62,18800.0,57.277,57.2963,57.2317,57.277,18800.0
2015-01-30 14:10:00,88.62,88.62,88.46,88.49,13100.0,57.277,57.277,57.1735,57.1929,13100.0
2015-01-30 14:15:00,88.49,88.57,88.41,88.52,23900.0,57.1929,57.2446,57.1412,57.2123,23900.0
2015-01-30 14:20:00,88.53,88.62,88.52,88.59,20200.0,57.2188,57.277,57.2123,57.2576,20200.0
2015-01-30 14:25:00,88.6,88.73,88.6,88.73,23300.0,57.264,57.3481,57.264,57.3481,23300.0
2015-01-30 14:30:00,88.72,88.77,88.59,88.62,26100.0,57.3416,57.3739,57.2576,57.277,26100.0
2015-01-30 14:35:00,88.62,88.67,88.41,88.46,18900.0,57.277,57.3093,57.1412,57.1735,18900.0
2015-01-30 14:40:00,88.45,88.5,88.33,88.33,49200.0,57.1671,57.1994,57.0895,57.0895,49200.0
2015-01-30 14:45:00,88.3,88.33,88.06,88.19,54000.0,57.0701,57.0895,56.915,56.999,54000.0
2015-01-30 14:50:00,88.19,88.25,88.16,88.21,67100.0,56.999,57.0378,56.9796,57.012,67100.0
2015-01-30 14:55:00,88.2,88.2,88.01,88.04,19800.0,57.0055,57.0055,56.8827,56.9021,19800.0
2015-01-30 15:00:00,88.03,88.19,87.98,87.98,25200.0,56.8956,56.999,56.8633,56.8633,25200.0
2015-01-30 15:05:00,87.98,88.08,87.8,87.86,40500.0,56.8633,56.9279,56.747,56.7858,40500.0
2015-01-30 15:10:00,87.85,88.01,87.84,87.97,22800.0,56.7793,56.8827,56.7728,56.8568,22800.0
2015-01-30 15:15:00,87.96,87.96,87.71,87.71,40100.0,56.8504,56.8504,56.6888,56.6888,40100.0
2015-01-30 15:20:00,87.7,87.73,87.46,87.68,51700.0,56.6823,56.7017,56.5272,56.6694,51700.0
2015-01-30 15:25:00,87.65,87.81,87.59,87.78,28100.0,56.65,56.7534,56.6112,56.734,28100.0
2015-01-30 15:30:00,87.77,87.79,87.5,87.66,43700.0,56.7276,56.7405,56.5531,56.6565,43700.0
2015-01-30 15:35:00,87.65,87.81,87.59,87.68,49100.0,56.65,56.7534,56.6112,56.6694,49100.0
2015-01-30 15:40:00,87.67,87.67,87.26,87.41,57500.0,56.663,56.663,56.398,56.4949,57500.0
2015-01-30 15:45:00,87.39,87.47,87.31,87.35,86400.0,56.482,56.5337,56.4303,56.4561,86400.0
2015-01-30 15:50:00,87.34,87.36,87.22,87.3,116500.0,56.4497,56.4626,56.3721,56.4238,116500.0
2015-01-30 15:55:00,87.3,87.3,87.07,87.16,170200.0,56.4238,56.4238,56.2752,56.3333,170200.0
2015-02-02 09:30:00,87.0,87.28,86.51,86.59,79200.0,56.2299,56.4109,55.9132,55.9649,79200.0
2015-02-02 09:35:00,86.71,86.88,86.52,86.6,20500.0,56.0425,56.1524,55.9197,55.9714,20500.0
2015-02-02 09:40:00,86.62,86.65,86.16,86.44,52200.0,55.9843,56.0037,55.687,55.868,52200.0
2015-02-02 09:45:00,86.44,86.88,86.35,86.65,32400.0,55.868,56.1524,55.8098,56.0037,32400.0
2015-02-02 09:50:00,86.62,86.62,86.43,86.54,28500.0,55.9843,55.9843,55.8615,55.9326,28500.0
2015-02-02 09:55:00,86.54,86.61,86.42,86.51,40200.0,55.9326,55.9779,55.8551,55.9132,40200.0
2015-02-02 10:00:00,86.52,86.72,86.22,86.59,42000.0,55.9197,56.0489,55.7258,55.9649,42000.0
2015-02-02 10:05:00,86.55,86.55,86.2,86.25,45000.0,55.9391,55.9391,55.7129,55.7452,45000.0
2015-02-02 10:10:00,86.23,86.72,86.15,86.52,48300.0,55.7322,56.0489,55.6805,55.9197,48300.0
2015-02-02 10:15:00,86.53,86.69,86.52,86.66,38900.0,55.9261,56.0296,55.9197,56.0102,38900.0
2015-02-02 10:20:00,86.67,86.79,86.56,86.58,78200.0,56.0166,56.0942,55.9455,55.9585,78200.0
2015-02-02 10:25:00,86.57,86.63,86.34,86.37,50500.0,55.952,55.9908,55.8033,55.8227,50500.0
2015-02-02 10:30:00,86.38,86.65,86.29,86.65,35600.0,55.8292,56.0037,55.771,56.0037,35600.0
2015-02-02 10:35:00,86.68,86.8,86.64,86.67,26500.0,56.0231,56.1007,55.9972,56.0166,26500.0
2015-02-02 10:40:00,86.73,86.93,86.72,86.84,28900.0,56.0554,56.1847,56.0489,56.1265,28900.0
2015-02-02 10:45:00,86.82,86.86,86.63,86.73,40400.0,56.1136,56.1394,55.9908,56.0554,40400.0
2015-02-02 10:50:00,86.71,87.06,86.69,86.88,55400.0,56.0425,56.2687,56.0296,56.1524,55400.0
2015-02-02 10:55:00,86.86,86.91,86.76,86.89,24700.0,56.1394,56.1717,56.0748,56.1588,24700.0
2015-02-02 11:00:00,86.87,86.94,86.77,86.91,49300.0,56.1459,56.1911,56.0813,56.1717,49300.0
2015-02-02 11:05:00,86.92,87.07,86.84,86.97,53300.0,56.1782,56.2752,56.1265,56.2105,53300.0
2015-02-02 11:10:00,87.01,87.16,86.97,87.15,61900.0,56.2364,56.3333,56.2105,56.3269,61900.0
2015-02-02 11:15:00,87.15,87.22,86.95,87.01,65500.0,56.3269,56.3721,56.1976,56.2364,65500.0
2015-02-02 11:20:00,87.01,87.11,86.79,86.82,38900.0,56.2364,56.301,56.0942,56.1136,38900.0
2015-02-02 11:25:00,86.84,87.13,86.84,87.13,38700.0,56.1265,56.3139,56.1265,56.3139,38700.0
2015-02-02 11:30:00,87.11,87.11,86.95,87.07,61600.0,56.301,56.301,56.1976,56.2752,61600.0
2015-02-02 11:35:00,87.07,87.15,86.97,87.07,41500.0,56.2752,56.3269,56.2105,56.2752,41500.0
2015-02-02 11:40:00,87.08,87.29,87.07,87.15,53700.0,56.2816,56.4173,56.2752,56.3269,53700.0
2015-02-02 11:45:00,87.17,87.26,87.08,87.08,35100.0,56.3398,56.398,56.2816,56.2816,35100.0
2015-02-02 11:50:00,87.08,87.19,87.02,87.06,19200.0,56.2816,56.3527,56.2428,56.2687,19200.0
2015-02-02 11:55:00,87.08,87.19,87.05,87.14,23800.0,56.2816,56.3527,56.2622,56.3204,23800.0
2015-02-02 12:00:00,87.13,87.13,86.93,86.95,21900.0,56.3139,56.3139,56.1847,56.1976,21900.0
2015-02-02 12:05:00,86.95,86.96,86.81,86.84,16000.0,56.1976,56.2041,56.1071,56.1265,16000.0
2015-02-02 12:10:00,86.83,86.9,86.78,86.79,25700.0,56.12,56.1653,56.0877,56.0942,25700.0
2015-02-02 12:15:00,86.79,86.89,86.79,86.83,19800.0,56.0942,56.1588,56.0942,56.12,19800.0
2015-02-02 12:20:00,86.83,86.85,86.63,86.63,29700.0,56.12,56.133,55.9908,55.9908,29700.0
2015-02-02 12:25:00,86.63,86.73,86.62,86.71,20900.0,55.9908,56.0554,55.9843,56.0425,20900.0
2015-02-02 12:30:00,86.7,86.74,86.58,86.62,22500.0,56.036,56.0619,55.9585,55.9843,22500.0
2015-02-02 12:35:00,86.62,86.81,86.62,86.81,27100.0,55.9843,56.1071,55.9843,56.1071,27100.0
2015-02-02 12:40:00,86.81,86.87,86.7,86.82,50200.0,56.1071,56.1459,56.036,56.1136,50200.0
2015-02-02 12:45:00,86.82,86.82,86.64,86.66,30100.0,56.1136,56.1136,55.9972,56.0102,30100.0
2015-02-02 12:50:00,86.66,86.79,86.66,86.72,15900.0,56.0102,56.0942,56.0102,56.0489,15900.0
2015-02-02 12:55:00,86.74,86.74,86.47,86.48,35000.0,56.0619,56.0619,55.8874,55.8938,35000.0
2015-02-02 13:00:00,86.49,86.51,86.31,86.39,25300.0,55.9003,55.9132,55.784,55.8357,25300.0
2015-02-02 13:05:00,86.4,86.65,86.4,86.63,23200.0,55.8421,56.0037,55.8421,55.9908,23200.0
2015-02-02 13:10:00,86.63,86.72,86.6,86.64,23200.0,55.9908,56.0489,55.9714,55.9972,23200.0
2015-02-02 13:15:00,86.64,86.66,86.44,86.52,31300.0,55.9972,56.0102,55.868,55.9197,31300.0
2015-02-02 13:20:00,86.53,86.75,86.49,86.57,35400.0,55.9261,56.0683,55.9003,55.952,35400.0
2015-02-02 13:25:00,86.58,86.61,86.38,86.46,25100.0,55.9585,55.9779,55.8292,55.8809,25100.0
2015-02-02 13:30:00,86.45,86.55,86.3,86.3,36800.0,55.8744,55.9391,55.7775,55.7775,36800.0
2015-02-02 13:35:00,86.3,86.31,86.12,86.12,17600.0,55.7775,55.784,55.6612,55.6612,17600.0
2015-02-02 13:40:00,86.15,86.24,86.11,86.15,51100.0,55.6805,55.7387,55.6547,55.6805,51100.0
2015-02-02 13:45:00,86.15,86.4,86.14,86.29,41000.0,55.6805,55.8421,55.6741,55.771,41000.0
2015-02-02 13:50:00,86.29,86.38,86.28,86.34,22100.0,55.771,55.8292,55.7646,55.8033,22100.0
2015-02-02 13:55:00,86.3,86.31,86.14,86.19,28700.0,55.7775,55.784,55.6741,55.7064,28700.0
2015-02-02 14:00:00,86.22,86.35,86.2,86.31,16100.0,55.7258,55.8098,55.7129,55.784,16100.0
2015-02-02 14:05:00,86.33,86.49,86.32,86.43,20100.0,55.7969,55.9003,55.7904,55.8615,20100.0
2015-02-02 14:10:00,86.43,86.46,86.36,86.38,25800.0,55.8615,55.8809,55.8163,55.8292,25800.0
2015-02-02 14:15:00,86.41,86.47,86.38,86.42,22300.0,55.8486,55.8874,55.8292,55.8551,22300.0
2015-02-02 14:20:00,86.45,86.51,86.41,86.43,50700.0,55.8744,55.9132,55.8486,55.8615,50700.0
2015-02-02 14:25:00,86.42,86.47,86.37,86.45,29900.0,55.8551,55.8874,55.8227,55.8744,29900.0
2015-02-02 14:30:00,86.45,86.47,86.31,86.44,41300.0,55.8744,55.8874,55.784,55.868,41300.0
2015-02-02 14:35:00,86.45,86.46,86.32,86.36,24800.0,55.8744,55.8809,55.7904,55.8163,24800.0
2015-02-02 14:40:00,86.36,86.49,86.35,86.43,25000.0,55.8163,55.9003,55.8098,55.8615,25000.0
2015-02-02 14:45:00,86.44,86.46,86.28,86.28,37900.0,55.868,55.8809,55.7646,55.7646,37900.0
2015-02-02 14:50:00,86.29,86.45,86.28,86.36,20200.0,55.771,55.8744,55.7646,55.8163,20200.0
2015-02-02 14:55:00,86.38,86.38,86.21,86.28,15500.0,55.8292,55.8292,55.7193,55.7646,15500.0
2015-02-02 15:00:00,86.28,86.37,86.25,86.36,18800.0,55.7646,55.8227,55.7452,55.8163,18800.0
2015-02-02 15:05:00,86.35,86.44,86.27,86.41,19300.0,55.8098,55.868,55.7581,55.8486,19300.0
2015-02-02 15:10:00,86.42,86.49,86.37,86.49,25300.0,55.8551,55.9003,55.8227,55.9003,25300.0
2015-02-02 15:15:00,86.5,86.5,86.34,86.38,41100.0,55.9068,55.9068,55.8033,55.8292,41100.0
2015-02-02 15:20:00,86.37,86.52,86.37,86.43,31700.0,55.8227,55.9197,55.8227,55.8615,31700.0
2015-02-02 15:25:00,86.43,86.46,86.35,86.43,27400.0,55.8615,55.8809,55.8098,55.8615,27400.0
2015-02-02 15:30:00,86.43,86.55,86.4,86.49,36200.0,55.8615,55.9391,55.8421,55.9003,36200.0
2015-02-02 15:35:00,86.49,86.72,86.46,86.7,48500.0,55.9003,56.0489,55.8809,56.036,48500.0
2015-02-02 15:40:00,86.73,86.94,86.72,86.89,66700.0,56.0554,56.1911,56.0489,56.1588,66700.0
2015-02-02 15:45:00,86.92,87.01,86.82,86.86,58400.0,56.1782,56.2364,56.1136,56.1394,58400.0
2015-02-02 15:50:00,86.85,86.9,86.8,86.87,77800.0,56.133,56.1653,56.1007,56.1459,77800.0
2015-02-02 15:55:00,86.87,87.01,86.84,86.98,143100.0,56.1459,56.2364,56.1265,56.217,143100.0
2015-02-03 09:30:00,86.9,87.02,86.38,86.43,58200.0,56.1653,56.2428,55.8292,55.8615,58200.0
2015-02-03 09:35:00,86.45,86.85,86.41,86.65,18900.0,55.8744,56.133,55.8486,56.0037,18900.0
2015-02-03 09:40:00,86.61,86.81,86.34,86.81,31600.0,55.9779,56.1071,55.8033,56.1071,31600.0
2015-02-03 09:45:00,86.81,86.81,86.58,86.67,19200.0,56.1071,56.1071,55.9585,56.0166,19200.0
2015-02-03 09:50:00,86.69,86.9,86.68,86.88,43600.0,56.0296,56.1653,56.0231,56.1524,43600.0
2015-02-03 09:55:00,86.84,87.1,86.8,87.07,34900.0,56.1265,56.2945,56.1007,56.2752,34900.0
2015-02-03 10:00:00,87.05,87.11,86.75,86.79,43400.0,56.2622,56.301,56.0683,56.0942,43400.0
2015-02-03 10:05:00,86.78,86.9,86.69,86.69,42600.0,56.0877,56.1653,56.0296,56.0296,42600.0
2015-02-03 10:10:00,86.69,86.75,86.5,86.64,52300.0,56.0296,56.0683,55.9068,55.9972,52300.0
2015-02-03 10:15:00,86.64,86.88,86.64,86.67,47300.0,55.9972,56.1524,55.9972,56.0166,47300.0
2015-02-03 10:20:00,86.66,86.74,86.59,86.62,80000.0,56.0102,56.0619,55.9649,55.9843,80000.0
2015-02-03 10:25:00,86.61,86.65,86.55,86.58,49900.0,55.9779,56.0037,55.9391,55.9585,49900.0
2015-02-03 10:30:00,86.6,86.63,86.36,86.38,53100.0,55.9714,55.9908,55.8163,55.8292,53100.0
2015-02-03 10:35:00,86.4,86.5,86.37,86.43,41900.0,55.8421,55.9068,55.8227,55.8615,41900.0
2015-02-03 10:40:00,86.42,86.54,86.38,86.39,48700.0,55.8551,55.9326,55.8292,55.8357,48700.0
2015-02-03 10:45:00,86.39,86.51,86.33,86.51,46700.0,55.8357,55.9132,55.7969,55.9132,46700.0
2015-02-03 10:50:00,86.53,86.59,86.47,86.5,37900.0,55.9261,55.9649,55.8874,55.9068,37900.0
2015-02-03 10:55:00,86.5,86.52,86.31,86.39,29800.0,55.9068,55.9197,55.784,55.8357,29800.0
2015-02-03 11:00:00,86.38,86.62,86.37,86.5,26500.0,55.8292,55.9843,55.8227,55.9068,26500.0
2015-02-03 11:05:00,86.51,86.67,86.48,86.63,49600.0,55.9132,56.0166,55.8938,55.9908,49600.0
2015-02-03 11:10:00,86.63,86.81,86.49,86.79,41700.0,55.9908,56.1071,55.9003,56.0942,41700.0
2015-02-03 11:15:00,86.81,86.87,86.73,86.83,53500.0,56.1071,56.1459,56.0554,56.12,53500.0
2015-02-03 11:20:00,86.81,86.92,86.74,86.79,43100.0,56.1071,56.1782,56.0619,56.0942,43100.0
2015-02-03 11:25:00,86.8,86.9,86.73,86.75,31800.0,56.1007,56.1653,56.0554,56.0683,31800.0
2015-02-03 11:30:00,86.75,86.79,86.65,86.67,41900.0,56.0683,56.0942,56.0037,56.0166,41900.0
2015-02-03 11:35:00,86.67,86.89,86.65,86.88,29300.0,56.0166,56.1588,56.0037,56.1524,29300.0
2015-02-03 11:40:00,86.86,86.87,86.7,86.86,28200.0,56.1394,56.1459,56.036,56.1394,28200.0
2015-02-03 11:45:00,86.87,86.95,86.79,86.79,37400.0,56.1459,56.1976,56.0942,56.0942,37400.0
2015-02-03 11:50:00,86.78,86.82,86.61,86.62,24400.0,56.0877,56.1136,55.9779,55.9843,24400.0
2015-02-03 11:55:00,86.64,86.66,86.52,86.61,32400.0,55.9972,56.0102,55.9197,55.9779,32400.0
2015-02-03 12:00:00,86.64,86.68,86.41,86.44,41000.0,55.9972,56.0231,55.8486,55.868,41000.0
2015-02-03 12:05:00,86.44,86.64,86.44,86.57,24100.0,55.868,55.9972,55.868,55.952,24100.0
2015-02-03 12:10:00,86.57,86.66,86.53,86.54,24500.0,55.952,56.0102,55.9261,55.9326,24500.0
2015-02-03 12:15:00,86.53,86.58,86.47,86.53,31500.0,55.9261,55.9585,55.8874,55.9261,31500.0
2015-02-03 12:20:00,86.52,86.58,86.41,86.45,35100.0,55.9197,55.9585,55.8486,55.8744,35100.0
2015-02-03 12:25:00,86.47,86.54,86.41,86.42,36500.0,55.8874,55.9326,55.8486,55.8551,36500.0
2015-02-03 12:30:00,86.42,86.49,86.38,86.46,53900.0,55.8551,55.9003,55.8292,55.8809,53900.0
2015-02-03 12:35:00,86.47,86.6,86.45,86.47,33200.0,55.8874,55.9714,55.8744,55.8874,33200.0
2015-02-03 12:40:00,86.47,86.62,86.46,86.62,28700.0,55.8874,55.9843,55.8809,55.9843,28700.0
2015-02-03 12:45:00,86.64,86.7,86.56,86.67,26200.0,55.9972,56.036,55.9455,56.0166,26200.0
2015-02-03 12:50:00,86.67,86.68,86.55,86.65,35300.0,56.0166,56.0231,55.9391,56.0037,35300.0
2015-02-03 12:55:00,86.65,86.77,86.63,86.68,34300.0,56.0037,56.0813,55.9908,56.0231,34300.0
2015-02-03 13:00:00,86.68,86.73,86.61,86.65,26600.0,56.0231,56.0554,55.9779,56.0037,26600.0
2015-02-03 13:05:00,86.63,86.69,86.6,86.66,28500.0,55.9908,56.0296,55.9714,56.0102,28500.0
2015-02-03 13:10:00,86.65,86.89,86.6,86.85,36400.0,56.0037,56.1588,55.9714,56.133,36400.0
2015-02-03 13:15:00,86.87,87.09,86.85,87.05,72800.0,56.1459,56.2881,56.133,56.2622,72800.0
2015-02-03 13:20:00,87.05,87.11,86.97,87.02,33400.0,56.2622,56.301,56.2105,56.2428,33400.0
2015-02-03 13:25:00,87.03,87.12,86.96,86.99,38200.0,56.2493,56.3075,56.2041,56.2235,38200.0
2015-02-03 13:30:00,87.0,87.05,86.87,86.89,25000.0,56.2299,56.2622,56.1459,56.1588,25000.0
2015-02-03 13:35:00,86.91,86.97,86.8,86.82,23900.0,56.1717,56.2105,56.1007,56.1136,23900.0
2015-02-03 13:40:00,86.83,86.88,86.73,86.81,23000.0,56.12,56.1524,56.0554,56.1071,23000.0
2015-02-03 13:45:00,86.81,86.86,86.76,86.8,22500.0,56.1071,56.1394,56.0748,56.1007,22500.0
2015-02-03 13:50:00,86.8,86.97,86.79,86.91,40200.0,56.1007,56.2105,56.0942,56.1717,40200.0
2015-02-03 13:55:00,86.9,86.97,86.83,86.88,29500.0,56.1653,56.2105,56.12,56.1524,29500.0
2015-02-03 14:00:00,86.88,86.9,86.72,86.72,50900.0,56.1524,56.1653,56.0489,56.0489,50900.0
2015-02-03 14:05:00,86.73,86.79,86.69,86.72,34300.0,56.0554,56.0942,56.0296,56.0489,34300.0
2015-02-03 14:10:00,86.72,86.76,86.67,86.72,32800.0,56.0489,56.0748,56.0166,56.0489,32800.0
2015-02-03 14:15:00,86.71,86.82,86.71,86.79,34600.0,56.0425,56.1136,56.0425,56.0942,34600.0
2015-02-03 14:20:00,86.8,86.81,86.67,86.67,32400.0,56.1007,56.1071,56.0166,56.0166,32400.0
2015-02-03 14:25:00,86.65,86.67,86.51,86.56,32700.0,56.0037,56.0166,55.9132,55.9455,32700.0
2015-02-03 14:30:00,86.57,86.58,86.45,86.55,26300.0,55.952,55.9585,55.8744,55.9391,26300.0
2015-02-03 14:35:00,86.55,86.58,86.45,86.56,23200.0,55.9391,55.9585,55.8744,55.9455,23200.0
2015-02-03 14:40:00,86.54,86.58,86.51,86.56,27500.0,55.9326,55.9585,55.9132,55.9455,27500.0
2015-02-03 14:45:00,86.55,86.55,86.43,86.48,27300.0,55.9391,55.9391,55.8615,55.8938,27300.0
2015-02-03 14:50:00,86.49,86.59,86.47,86.56,42100.0,55.9003,55.9649,55.8874,55.9455,42100.0
2015-02-03 14:55:00,86.56,86.6,86.49,86.58,29100.0,55.9455,55.9714,55.9003,55.9585,29100.0
2015-02-03 15:00:00,86.59,86.65,86.52,86.56,30300.0,55.9649,56.0037,55.9197,55.9455,30300.0
2015-02-03 15:05:00,86.58,86.6,86.48,86.53,28000.0,55.9585,55.9714,55.8938,55.9261,28000.0
2015-02-03 15:10:00,86.53,86.54,86.4,86.53,47300.0,55.9261,55.9326,55.8421,55.9261,47300.0
2015-02-03 15:15:00,86.54,86.57,86.47,86.47,32100.0,55.9326,55.952,55.8874,55.8874,32100.0
2015-02-03 15:20:00,86.47,86.66,86.46,86.65,57800.0,55.8874,56.0102,55.8809,56.0037,57800.0
2015-02-03 15:25:00,86.65,86.66,86.55,86.63,46900.0,56.0037,56.0102,55.9391,55.9908,46900.0
2015-02-03 15:30:00,86.64,86.68,86.5,86.52,45700.0,55.9972,56.0231,55.9068,55.9197,45700.0
2015-02-03 15:35:00,86.52,86.67,86.52,86.66,48600.0,55.9197,56.0166,55.9197,56.0102,48600.0
2015-02-03 15:40:00,86.65,86.68,86.62,86.67,60200.0,56.0037,56.0231,55.9843,56.0166,60200.0
2015-02-03 15:45:00,86.67,86.75,86.66,86.7,88900.0,56.0166,56.0683,56.0102,56.036,88900.0
2015-02-03 15:50:00,86.71,86.79,86.71,86.79,78700.0,56.0425,56.0942,56.0425,56.0942,78700.0
2015-02-03 15:55:00,86.79,86.8,86.69,86.76,146100.0,56.0942,56.1007,56.0296,56.0748,146100.0
2015-02-04 09:30:00,86.66,86.91,86.36,86.6,70600.0,56.0102,56.1717,55.8163,55.9714,70600.0
2015-02-04 09:35:00,86.6,86.83,86.4,86.7,42200.0,55.9714,56.12,55.8421,56.036,42200.0
2015-02-04 09:40:00,86.67,86.68,86.27,86.39,71000.0,56.0166,56.0231,55.7581,55.8357,71000.0
2015-02-04 09:45:00,86.54,86.83,86.49,86.72,45700.0,55.9326,56.12,55.9003,56.0489,45700.0
2015-02-04 09:50:00,86.76,86.81,86.52,86.53,47800.0,56.0748,56.1071,55.9197,55.9261,47800.0
2015-02-04 09:55:00,86.53,86.69,86.53,86.61,37600.0,55.9261,56.0296,55.9261,55.9779,37600.0
2015-02-04 10:00:00,86.63,86.86,86.62,86.76,33200.0,55.9908,56.1394,55.9843,56.0748,33200.0
2015-02-04 10:05:00,86.77,86.91,86.58,86.82,43000.0,56.0813,56.1717,55.9585,56.1136,43000.0
2015-02-04 10:10:00,86.85,86.91,86.72,86.82,23200.0,56.133,56.1717,56.0489,56.1136,23200.0
2015-02-04 10:15:00,86.82,86.93,86.79,86.9,21000.0,56.1136,56.1847,56.0942,56.1653,21000.0
2015-02-04 10:20:00,86.9,86.94,86.78,86.87,22400.0,56.1653,56.1911,56.0877,56.1459,22400.0
2015-02-04 10:25:00,86.9,86.91,86.79,86.87,27700.0,56.1653,56.1717,56.0942,56.1459,27700.0
2015-02-04 10:30:00,86.9,87.13,86.84,87.04,42100.0,56.1653,56.3139,56.1265,56.2558,42100.0
2015-02-04 10:35:00,87.02,87.02,86.88,86.98,21400.0,56.2428,56.2428,56.1524,56.217,21400.0
2015-02-04 10:40:00,86.99,87.18,86.97,87.13,36000.0,56.2235,56.3463,56.2105,56.3139,36000.0
2015-02-04 10:45:00,87.14,87.16,87.07,87.08,18900.0,56.3204,56.3333,56.2752,56.2816,18900.0
2015-02-04 10:50:00,87.07,87.13,87.04,87.08,30700.0,56.2752,56.3139,56.2558,56.2816,30700.0
2015-02-04 10:55:00,87.08,87.08,86.81,86.87,40600.0,56.2816,56.2816,56.1071,56.1459,40600.0
2015-02-04 11:00:00,86.86,86.86,86.73,86.83,24700.0,56.1394,56.1394,56.0554,56.12,24700.0
2015-02-04 11:05:00,86.84,86.85,86.74,86.75,22200.0,56.1265,56.133,56.0619,56.0683,22200.0
2015-02-04 11:10:00,86.74,86.79,86.62,86.73,30000.0,56.0619,56.0942,55.9843,56.0554,30000.0
2015-02-04 11:15:00,86.73,86.83,86.72,86.76,30500.0,56.0554,56.12,56.0489,56.0748,30500.0
2015-02-04 11:20:00,86.75,86.76,86.66,86.71,26500.0,56.0683,56.0748,56.0102,56.0425,26500.0
2015-02-04 11:25:00,86.73,86.76,86.61,86.74,22400.0,56.0554,56.0748,55.9779,56.0619,22400.0
2015-02-04 11:30:00,86.74,86.81,86.66,86.72,32100.0,56.0619,56.1071,56.0102,56.0489,32100.0
2015-02-04 11:35:00,86.74,86.81,86.71,86.75,26200.0,56.0619,56.1071,56.0425,56.0683,26200.0
2015-02-04 11:40:00,86.75,86.83,86.72,86.81,26200.0,56.0683,56.12,56.0489,56.1071,26200.0
2015-02-04 11:45:00,86.81,86.82,86.72,86.72,18600.0,56.1071,56.1136,56.0489,56.0489,18600.0
2015-02-04 11:50:00,86.7,86.73,86.61,86.73,29700.0,56.036,56.0554,55.9779,56.0554,29700.0
2015-02-04 11:55:00,86.72,86.91,86.72,86.89,31000.0,56.0489,56.1717,56.0489,56.1588,31000.0
2015-02-04 12:00:00,86.88,86.95,86.84,86.95,14800.0,56.1524,56.1976,56.1265,56.1976,14800.0
2015-02-04 12:05:00,86.95,87.0,86.87,86.98,23800.0,56.1976,56.2299,56.1459,56.217,23800.0
2015-02-04 12:10:00,86.97,87.03,86.91,87.02,16300.0,56.2105,56.2493,56.1717,56.2428,16300.0
2015-02-04 12:15:00,87.02,87.05,86.92,86.92,17000.0,56.2428,56.2622,56.1782,56.1782,17000.0
2015-02-04 12:20:00,86.92,87.05,86.89,87.04,11800.0,56.1782,56.2622,56.1588,56.2558,11800.0
2015-02-04 12:25:00,87.04,87.05,86.86,86.87,17600.0,56.2558,56.2622,56.1394,56.1459,17600.0
2015-02-04 12:30:00,86.86,86.91,86.8,86.91,17600.0,56.1394,56.1717,56.1007,56.1717,17600.0
2015-02-04 12:35:00,86.9,86.91,86.73,86.77,15300.0,56.1653,56.1717,56.0554,56.0813,15300.0
2015-02-04 12:40:00,86.75,86.78,86.59,86.61,15700.0,56.0683,56.0877,55.9649,55.9779,15700.0
2015-02-04 12:45:00,86.63,86.67,86.52,86.67,21900.0,55.9908,56.0166,55.9197,56.0166,21900.0
2015-02-04 12:50:00,86.68,86.68,86.6,86.64,11600.0,56.0231,56.0231,55.9714,55.9972,11600.0
2015-02-04 12:55:00,86.64,86.74,86.63,86.66,18000.0,55.9972,56.0619,55.9908,56.0102,18000.0
2015-02-04 13:00:00,86.7,86.7,86.28,86.3,39500.0,56.036,56.036,55.7646,55.7775,39500.0
2015-02-04 13:05:00,86.29,86.39,86.1,86.33,62200.0,55.771,55.8357,55.6482,55.7969,62200.0
2015-02-04 13:10:00,86.36,86.43,86.3,86.38,29400.0,55.8163,55.8615,55.7775,55.8292,29400.0
2015-02-04 13:15:00,86.39,86.42,86.29,86.29,26800.0,55.8357,55.8551,55.771,55.771,26800.0
2015-02-04 13:20:00,86.3,86.4,86.2,86.38,20500.0,55.7775,55.8421,55.7129,55.8292,20500.0
2015-02-04 13:25:00,86.38,86.48,86.34,86.47,27200.0,55.8292,55.8938,55.8033,55.8874,27200.0
2015-02-04 13:30:00,86.47,86.47,86.23,86.29,43900.0,55.8874,55.8874,55.7322,55.771,43900.0
2015-02-04 13:35:00,86.3,86.34,86.28,86.3,81100.0,55.7775,55.8033,55.7646,55.7775,81100.0
2015-02-04 13:40:00,86.3,86.32,86.23,86.25,31400.0,55.7775,55.7904,55.7322,55.7452,31400.0
2015-02-04 13:45:00,86.26,86.31,86.23,86.24,36000.0,55.7516,55.784,55.7322,55.7387,36000.0
2015-02-04 13:50:00,86.24,86.27,86.19,86.22,52300.0,55.7387,55.7581,55.7064,55.7258,52300.0
2015-02-04 13:55:00,86.21,86.25,86.11,86.23,46300.0,55.7193,55.7452,55.6547,55.7322,46300.0
2015-02-04 14:00:00,86.23,86.35,86.23,86.32,52500.0,55.7322,55.8098,55.7322,55.7904,52500.0
2015-02-04 14:05:00,86.33,86.34,86.13,86.15,34800.0,55.7969,55.8033,55.6676,55.6805,34800.0
2015-02-04 14:10:00,86.14,86.18,86.09,86.11,32100.0,55.6741,55.6999,55.6418,55.6547,32100.0
2015-02-04 14:15:00,86.1,86.16,86.05,86.1,38500.0,55.6482,55.687,55.6159,55.6482,38500.0
2015-02-04 14:20:00,86.09,86.17,86.05,86.09,43400.0,55.6418,55.6935,55.6159,55.6418,43400.0
2015-02-04 14:25:00,86.09,86.21,86.08,86.2,35700.0,55.6418,55.7193,55.6353,55.7129,35700.0
2015-02-04 14:30:00,86.19,86.23,86.11,86.13,31000.0,55.7064,55.7322,55.6547,55.6676,31000.0
2015-02-04 14:35:00,86.14,86.16,86.06,86.15,44900.0,55.6741,55.687,55.6224,55.6805,44900.0
2015-02-04 14:40:00,86.13,86.13,86.08,86.11,32000.0,55.6676,55.6676,55.6353,55.6547,32000.0
2015-02-04 14:45:00,86.11,86.2,86.07,86.16,38500.0,55.6547,55.7129,55.6288,55.687,38500.0
2015-02-04 14:50:00,86.15,86.18,86.06,86.09,31700.0,55.6805,55.6999,55.6224,55.6418,31700.0
2015-02-04 14:55:00,86.09,86.1,85.96,86.04,61200.0,55.6418,55.6482,55.5577,55.6094,61200.0
2015-02-04 15:00:00,86.04,86.04,85.92,85.94,48800.0,55.6094,55.6094,55.5319,55.5448,48800.0
2015-02-04 15:05:00,85.93,86.01,85.93,85.99,40500.0,55.5384,55.5901,55.5384,55.5771,40500.0
2015-02-04 15:10:00,85.99,86.14,85.96,86.14,31500.0,55.5771,55.6741,55.5577,55.6741,31500.0
2015-02-04 15:15:00,86.14,86.23,86.14,86.2,53500.0,55.6741,55.7322,55.6741,55.7129,53500.0
2015-02-04 15:20:00,86.2,86.24,86.15,86.23,40000.0,55.7129,55.7387,55.6805,55.7322,40000.0
2015-02-04 15:25:00,86.23,86.33,86.21,86.33,50700.0,55.7322,55.7969,55.7193,55.7969,50700.0
2015-02-04 15:30:00,86.33,86.45,86.29,86.45,45700.0,55.7969,55.8744,55.771,55.8744,45700.0
2015-02-04 15:35:00,86.43,86.47,86.27,86.29,57900.0,55.8615,55.8874,55.7581,55.771,57900.0
2015-02-04 15:40:00,86.28,86.3,86.01,86.01,67300.0,55.7646,55.7775,55.5901,55.5901,67300.0
2015-02-04 15:45:00,86.04,86.07,85.81,85.86,87300.0,55.6094,55.6288,55.4608,55.4931,87300.0
2015-02-04 15:50:00,85.86,85.88,85.76,85.81,113300.0,55.4931,55.506,55.4285,55.4608,113300.0
2015-02-04 15:55:00,85.82,86.0,85.8,85.98,166600.0,55.4673,55.5836,55.4543,55.5707,166600.0
2015-02-05 09:30:00,86.53,86.53,86.09,86.44,66400.0,55.9261,55.9261,55.6418,55.868,66400.0
2015-02-05 09:35:00,86.57,86.6,86.06,86.06,20800.0,55.952,55.9714,55.6224,55.6224,20800.0
2015-02-05 09:40:00,86.1,86.16,85.9,86.14,41500.0,55.6482,55.687,55.519,55.6741,41500.0
2015-02-05 09:45:00,86.12,86.14,85.77,86.1,23300.0,55.6612,55.6741,55.4349,55.6482,23300.0
2015-02-05 09:50:00,86.09,86.18,86.04,86.12,13800.0,55.6418,55.6999,55.6094,55.6612,13800.0
2015-02-05 09:55:00,86.14,86.18,86.02,86.07,22700.0,55.6741,55.6999,55.5965,55.6288,22700.0
2015-02-05 10:00:00,86.11,86.14,85.99,86.13,20200.0,55.6547,55.6741,55.5771,55.6676,20200.0
2015-02-05 10:05:00,86.13,86.24,86.13,86.16,21000.0,55.6676,55.7387,55.6676,55.687,21000.0
2015-02-05 10:10:00,86.12,86.21,86.1,86.15,14700.0,55.6612,55.7193,55.6482,55.6805,14700.0
2015-02-05 10:15:00,86.17,86.34,86.15,86.33,20600.0,55.6935,55.8033,55.6805,55.7969,20600.0
2015-02-05 10:20:00,86.35,86.37,86.08,86.11,18200.0,55.8098,55.8227,55.6353,55.6547,18200.0
2015-02-05 10:25:00,86.11,86.26,86.1,86.23,12600.0,55.6547,55.7516,55.6482,55.7322,12600.0
2015-02-05 10:30:00,86.22,86.27,86.11,86.13,21500.0,55.7258,55.7581,55.6547,55.6676,21500.0
2015-02-05 10:35:00,86.11,86.18,86.01,86.16,22800.0,55.6547,55.6999,55.5901,55.687,22800.0
2015-02-05 10:40:00,86.17,86.34,86.17,86.21,17000.0,55.6935,55.8033,55.6935,55.7193,17000.0
2015-02-05 10:45:00,86.23,86.29,86.16,86.27,19800.0,55.7322,55.771,55.687,55.7581,19800.0
2015-02-05 10:50:00,86.27,86.37,86.26,86.37,19200.0,55.7581,55.8227,55.7516,55.8227,19200.0
2015-02-05 10:55:00,86.39,86.46,86.39,86.41,13200.0,55.8357,55.8809,55.8357,55.8486,13200.0
2015-02-05 11:00:00,86.4,86.45,86.38,86.42,12100.0,55.8421,55.8744,55.8292,55.8551,12100.0
2015-02-05 11:05:00,86.43,86.45,86.35,86.39,34100.0,55.8615,55.8744,55.8098,55.8357,34100.0
2015-02-05 11:10:00,86.4,86.42,86.35,86.38,54400.0,55.8421,55.8551,55.8098,55.8292,54400.0
2015-02-05 11:15:00,86.37,86.38,86.24,86.35,26200.0,55.8227,55.8292,55.7387,55.8098,26200.0
2015-02-05 11:20:00,86.36,86.37,86.19,86.2,20400.0,55.8163,55.8227,55.7064,55.7129,20400.0
2015-02-05 11:25:00,86.2,86.22,86.16,86.18,35100.0,55.7129,55.7258,55.687,55.6999,35100.0
2015-02-05 11:30:00,86.18,86.35,86.18,86.35,17700.0,55.6999,55.8098,55.6999,55.8098,17700.0
2015-02-05 11:35:00,86.37,86.51,86.36,86.49,36000.0,55.8227,55.9132,55.8163,55.9003,36000.0
2015-02-05 11:40:00,86.48,86.48,86.38,86.45,15800.0,55.8938,55.8938,55.8292,55.8744,15800.0
2015-02-05 11:45:00,86.46,86.55,86.44,86.55,14100.0,55.8809,55.9391,55.868,55.9391,14100.0
2015-02-05 11:50:00,86.53,86.6,86.53,86.58,22100.0,55.9261,55.9714,55.9261,55.9585,22100.0
2015-02-05 11:55:00,86.58,86.67,86.58,86.63,17800.0,55.9585,56.0166,55.9585,55.9908,17800.0
2015-02-05 12:00:00,86.65,86.65,86.58,86.58,9400.0,56.0037,56.0037,55.9585,55.9585,9400.0
2015-02-05 12:05:00,86.58,86.58,86.43,86.45,22300.0,55.9585,55.9585,55.8615,55.8744,22300.0
2015-02-05 12:10:00,86.47,86.5,86.42,86.44,6100.0,55.8874,55.9068,55.8551,55.868,6100.0
2015-02-05 12:15:00,86.43,86.51,86.4,86.41,8900.0,55.8615,55.9132,55.8421,55.8486,8900.0
2015-02-05 12:20:00,86.42,86.51,86.41,86.45,4800.0,55.8551,55.9132,55.8486,55.8744,4800.0
2015-02-05 12:25:00,86.44,86.47,86.43,86.44,8600.0,55.868,55.8874,55.8615,55.868,8600.0
2015-02-05 12:30:00,86.45,86.46,86.29,86.31,34500.0,55.8744,55.8809,55.771,55.784,34500.0
2015-02-05 12:35:00,86.31,86.34,86.25,86.32,14500.0,55.784,55.8033,55.7452,55.7904,14500.0
2015-02-05 12:40:00,86.3,86.31,86.22,86.24,25100.0,55.7775,55.784,55.7258,55.7387,25100.0
2015-02-05 12:45:00,86.25,86.36,86.2,86.28,31600.0,55.7452,55.8163,55.7129,55.7646,31600.0
2015-02-05 12:50:00,86.28,86.33,86.27,86.33,29100.0,55.7646,55.7969,55.7581,55.7969,29100.0
2015-02-05 12:55:00,86.34,86.38,86.3,86.31,20200.0,55.8033,55.8292,55.7775,55.784,20200.0
2015-02-05 13:00:00,86.32,86.37,86.31,86.35,23800.0,55.7904,55.8227,55.784,55.8098,23800.0
2015-02-05 13:05:00,86.35,86.44,86.35,86.39,29600.0,55.8098,55.868,55.8098,55.8357,29600.0
2015-02-05 13:10:00,86.39,86.41,86.33,86.41,21300.0,55.8357,55.8486,55.7969,55.8486,21300.0
2015-02-05 13:15:00,86.41,86.54,86.4,86.47,24300.0,55.8486,55.9326,55.8421,55.8874,24300.0
2015-02-05 13:20:00,86.46,86.52,86.46,86.48,17900.0,55.8809,55.9197,55.8809,55.8938,17900.0
2015-02-05 13:25:00,86.48,86.5,86.41,86.45,17300.0,55.8938,55.9068,55.8486,55.8744,17300.0
2015-02-05 13:30:00,86.46,86.54,86.46,86.51,14800.0,55.8809,55.9326,55.8809,55.9132,14800.0
2015-02-05 13:35:00,86.51,86.53,86.46,86.48,15800.0,55.9132,55.9261,55.8809,55.8938,15800.0
2015-02-05 13:40:00,86.49,86.51,86.46,86.51,16200.0,55.9003,55.9132,55.8809,55.9132,16200.0
2015-02-05 13:45:00,86.51,86.57,86.5,86.56,18500.0,55.9132,55.952,55.9068,55.9455,18500.0
2015-02-05 13:50:00,86.57,86.74,86.57,86.67,23800.0,55.952,56.0619,55.952,56.0166,23800.0
2015-02-05 13:55:00,86.67,86.77,86.65,86.65,24200.0,56.0166,56.0813,56.0037,56.0037,24200.0
2015-02-05 14:00:00,86.65,86.69,86.63,86.67,32100.0,56.0037,56.0296,55.9908,56.0166,32100.0
2015-02-05 14:05:00,86.67,86.67,86.62,86.62,31200.0,56.0166,56.0166,55.9843,55.9843,31200.0
2015-02-05 14:10:00,86.62,86.69,86.6,86.6,16600.0,55.9843,56.0296,55.9714,55.9714,16600.0
2015-02-05 14:15:00,86.6,86.61,86.56,86.6,25600.0,55.9714,55.9779,55.9455,55.9714,25600.0
2015-02-05 14:20:00,86.6,86.61,86.56,86.59,15600.0,55.9714,55.9779,55.9455,55.9649,15600.0
2015-02-05 14:25:00,86.58,86.59,86.5,86.57,26900.0,55.9585,55.9649,55.9068,55.952,26900.0
2015-02-05 14:30:00,86.55,86.6,86.49,86.56,47500.0,55.9391,55.9714,55.9003,55.9455,47500.0
2015-02-05 14:35:00,86.57,86.61,86.54,86.6,16100.0,55.952,55.9779,55.9326,55.9714,16100.0
2015-02-05 14:40:00,86.61,86.61,86.55,86.55,17400.0,55.9779,55.9779,55.9391,55.9391,17400.0
2015-02-05 14:45:00,86.55,86.59,86.53,86.57,28600.0,55.9391,55.9649,55.9261,55.952,28600.0
2015-02-05 14:50:00,86.57,86.58,86.5,86.54,20100.0,55.952,55.9585,55.9068,55.9326,20100.0
2015-02-05 14:55:00,86.53,86.53,86.47,86.52,24400.0,55.9261,55.9261,55.8874,55.9197,24400.0
2015-02-05 15:00:00,86.53,86.57,86.52,86.55,20600.0,55.9261,55.952,55.9197,55.9391,20600.0
2015-02-05 15:05:00,86.55,86.57,86.5,86.54,24900.0,55.9391,55.952,55.9068,55.9326,24900.0
2015-02-05 15:10:00,86.54,86.57,86.49,86.56,28200.0,55.9326,55.952,55.9003,55.9455,28200.0
2015-02-05 15:15:00,86.55,86.59,86.52,86.59,17300.0,55.9391,55.9649,55.9197,55.9649,17300.0
2015-02-05 15:20:00,86.59,86.67,86.58,86.65,41700.0,55.9649,56.0166,55.9585,56.0037,41700.0
2015-02-05 15:25:00,86.64,86.75,86.63,86.75,37900.0,55.9972,56.0683,55.9908,56.0683,37900.0
2015-02-05 15:30:00,86.74,86.79,86.66,86.79,45600.0,56.0619,56.0942,56.0102,56.0942,45600.0
2015-02-05 15:35:00,86.77,86.82,86.76,86.78,35300.0,56.0813,56.1136,56.0748,56.0877,35300.0
2015-02-05 15:40:00,86.77,86.8,86.71,86.75,48100.0,56.0813,56.1007,56.0425,56.0683,48100.0
2015-02-05 15:45:00,86.73,86.74,86.64,86.65,65400.0,56.0554,56.0619,55.9972,56.0037,65400.0
2015-02-05 15:50:00,86.65,86.7,86.63,86.7,61600.0,56.0037,56.036,55.9908,56.036,61600.0
2015-02-05 15:55:00,86.7,86.74,86.66,86.73,85600.0,56.036,56.0619,56.0102,56.0554,85600.0
2015-02-06 09:30:00,86.07,86.59,85.82,86.19,141700.0,55.6288,55.9649,55.4673,55.7064,141700.0
2015-02-06 09:35:00,86.15,86.61,86.01,86.51,46200.0,55.6805,55.9779,55.5901,55.9132,46200.0
2015-02-06 09:40:00,86.41,86.42,86.01,86.07,59600.0,55.8486,55.8551,55.5901,55.6288,59600.0
2015-02-06 09:45:00,86.08,86.08,85.75,85.78,49900.0,55.6353,55.6353,55.422,55.4414,49900.0
2015-02-06 09:50:00,85.81,85.86,85.68,85.69,37000.0,55.4608,55.4931,55.3768,55.3832,37000.0
2015-02-06 09:55:00,85.7,85.72,85.46,85.52,68100.0,55.3897,55.4026,55.2346,55.2734,68100.0
2015-02-06 10:00:00,85.54,85.61,85.42,85.5,60400.0,55.2863,55.3315,55.2087,55.2604,60400.0
2015-02-06 10:05:00,85.49,85.54,85.22,85.27,50800.0,55.254,55.2863,55.0795,55.1118,50800.0
2015-02-06 10:10:00,85.25,85.33,85.25,85.32,36500.0,55.0989,55.1506,55.0989,55.1441,36500.0
2015-02-06 10:15:00,85.31,85.36,85.23,85.3,46800.0,55.1376,55.17,55.0859,55.1312,46800.0
2015-02-06 10:20:00,85.3,85.53,85.28,85.49,39700.0,55.1312,55.2798,55.1182,55.254,39700.0
2015-02-06 10:25:00,85.51,85.56,85.49,85.52,19100.0,55.2669,55.2992,55.254,55.2734,19100.0
2015-02-06 10:30:00,85.53,85.56,85.37,85.41,32500.0,55.2798,55.2992,55.1764,55.2023,32500.0
2015-02-06 10:35:00,85.41,85.49,85.36,85.39,29000.0,55.2023,55.254,55.17,55.1893,29000.0
2015-02-06 10:40:00,85.39,85.59,85.34,85.59,19800.0,55.1893,55.3186,55.157,55.3186,19800.0
2015-02-06 10:45:00,85.58,85.59,85.49,85.56,17200.0,55.3121,55.3186,55.254,55.2992,17200.0
2015-02-06 10:50:00,85.55,85.55,85.48,85.5,25600.0,55.2928,55.2928,55.2475,55.2604,25600.0
2015-02-06 10:55:00,85.49,85.49,85.3,85.3,35000.0,55.254,55.254,55.1312,55.1312,35000.0
2015-02-06 11:00:00,85.31,85.31,85.16,85.18,39400.0,55.1376,55.1376,55.0407,55.0536,39400.0
2015-02-06 11:05:00,85.17,85.26,85.13,85.16,27900.0,55.0471,55.1053,55.0213,55.0407,27900.0
2015-02-06 11:10:00,85.16,85.19,84.92,84.96,59900.0,55.0407,55.0601,54.8856,54.9114,59900.0
2015-02-06 11:15:00,84.97,85.18,84.96,85.11,36500.0,54.9179,55.0536,54.9114,55.0084,36500.0
2015-02-06 11:20:00,85.13,85.2,85.09,85.2,18800.0,55.0213,55.0665,54.9954,55.0665,18800.0
2015-02-06 11:25:00,85.22,85.24,85.17,85.22,23300.0,55.0795,55.0924,55.0471,55.0795,23300.0
2015-02-06 11:30:00,85.21,85.33,85.12,85.32,28500.0,55.073,55.1506,55.0148,55.1441,28500.0
2015-02-06 11:35:00,85.32,85.36,85.22,85.36,15000.0,55.1441,55.17,55.0795,55.17,15000.0
2015-02-06 11:40:00,85.36,85.37,85.21,85.25,21300.0,55.17,55.1764,55.073,55.0989,21300.0
2015-02-06 11:45:00,85.27,85.29,85.22,85.29,22400.0,55.1118,55.1247,55.0795,55.1247,22400.0
2015-02-06 11:50:00,85.29,85.32,85.17,85.24,19600.0,55.1247,55.1441,55.0471,55.0924,19600.0
2015-02-06 11:55:00,85.24,85.27,85.17,85.22,21100.0,55.0924,55.1118,55.0471,55.0795,21100.0
2015-02-06 12:00:00,85.22,85.26,85.22,85.23,10800.0,55.0795,55.1053,55.0795,55.0859,10800.0
2015-02-06 12:05:00,85.21,85.26,85.18,85.23,22600.0,55.073,55.1053,55.0536,55.0859,22600.0
2015-02-06 12:10:00,85.23,85.24,85.04,85.05,29900.0,55.0859,55.0924,54.9631,54.9696,29900.0
2015-02-06 12:15:00,85.05,85.06,84.99,85.04,24900.0,54.9696,54.9761,54.9308,54.9631,24900.0
2015-02-06 12:20:00,85.03,85.04,84.85,84.91,48700.0,54.9567,54.9631,54.8403,54.8791,48700.0
2015-02-06 12:25:00,84.91,84.94,84.83,84.87,25300.0,54.8791,54.8985,54.8274,54.8533,25300.0
2015-02-06 12:30:00,84.87,84.98,84.87,84.93,21600.0,54.8533,54.9243,54.8533,54.892,21600.0
2015-02-06 12:35:00,84.94,84.97,84.88,84.9,22300.0,54.8985,54.9179,54.8597,54.8726,22300.0
2015-02-06 12:40:00,84.89,84.89,84.78,84.8,23000.0,54.8662,54.8662,54.7951,54.808,23000.0
2015-02-06 12:45:00,84.79,84.91,84.74,84.86,43900.0,54.8015,54.8791,54.7692,54.8468,43900.0
2015-02-06 12:50:00,84.86,84.86,84.75,84.75,14500.0,54.8468,54.8468,54.7757,54.7757,14500.0
2015-02-06 12:55:00,84.75,84.83,84.72,84.72,27300.0,54.7757,54.8274,54.7563,54.7563,27300.0
2015-02-06 13:00:00,84.73,84.76,84.66,84.67,31900.0,54.7628,54.7822,54.7175,54.724,31900.0
2015-02-06 13:05:00,84.69,84.7,84.6,84.64,36300.0,54.7369,54.7434,54.6787,54.7046,36300.0
2015-02-06 13:10:00,84.64,84.65,84.5,84.6,40300.0,54.7046,54.7111,54.6141,54.6787,40300.0
2015-02-06 13:15:00,84.61,84.65,84.5,84.58,28400.0,54.6852,54.7111,54.6141,54.6658,28400.0
2015-02-06 13:20:00,84.57,84.63,84.48,84.48,53000.0,54.6594,54.6981,54.6012,54.6012,53000.0
2015-02-06 13:25:00,84.47,84.51,84.45,84.48,19400.0,54.5947,54.6206,54.5818,54.6012,19400.0
2015-02-06 13:30:00,84.47,84.49,84.38,84.45,23700.0,54.5947,54.6077,54.5366,54.5818,23700.0
2015-02-06 13:35:00,84.46,84.47,84.28,84.38,39500.0,54.5883,54.5947,54.4719,54.5366,39500.0
2015-02-06 13:40:00,84.39,84.4,84.28,84.32,37100.0,54.543,54.5495,54.4719,54.4978,37100.0
2015-02-06 13:45:00,84.33,84.35,84.2,84.24,18600.0,54.5042,54.5172,54.4202,54.4461,18600.0
2015-02-06 13:50:00,84.26,84.35,84.25,84.25,19300.0,54.459,54.5172,54.4525,54.4525,19300.0
2015-02-06 13:55:00,84.26,84.36,84.23,84.25,24200.0,54.459,54.5236,54.4396,54.4525,24200.0
2015-02-06 14:00:00,84.25,84.32,84.21,84.3,26600.0,54.4525,54.4978,54.4267,54.4849,26600.0
2015-02-06 14:05:00,84.3,84.3,84.14,84.14,13600.0,54.4849,54.4849,54.3814,54.3814,13600.0
2015-02-06 14:10:00,84.15,84.22,84.12,84.19,16200.0,54.3879,54.4331,54.3685,54.4138,16200.0
2015-02-06 14:15:00,84.2,84.2,84.09,84.17,18900.0,54.4202,54.4202,54.3491,54.4008,18900.0
2015-02-06 14:20:00,84.19,84.22,84.09,84.17,24100.0,54.4138,54.4331,54.3491,54.4008,24100.0
2015-02-06 14:25:00,84.19,84.19,84.11,84.14,11200.0,54.4138,54.4138,54.362,54.3814,11200.0
2015-02-06 14:30:00,84.12,84.13,83.91,84.02,55600.0,54.3685,54.375,54.2328,54.3039,55600.0
2015-02-06 14:35:00,84.02,84.09,84.0,84.02,42900.0,54.3039,54.3491,54.291,54.3039,42900.0
2015-02-06 14:40:00,84.03,84.08,83.93,83.93,42000.0,54.3103,54.3427,54.2457,54.2457,42000.0
2015-02-06 14:45:00,83.92,83.93,83.72,83.81,77300.0,54.2392,54.2457,54.11,54.1682,77300.0
2015-02-06 14:50:00,83.81,83.82,83.56,83.61,46600.0,54.1682,54.1746,54.0066,54.0389,46600.0
2015-02-06 14:55:00,83.6,83.61,83.46,83.49,47600.0,54.0324,54.0389,53.9419,53.9613,47600.0
2015-02-06 15:00:00,83.48,83.51,83.15,83.23,55600.0,53.9549,53.9743,53.7416,53.7933,55600.0
2015-02-06 15:05:00,83.23,83.45,83.22,83.29,33700.0,53.7933,53.9355,53.7868,53.8321,33700.0
2015-02-06 15:10:00,83.3,83.39,83.22,83.33,43600.0,53.8385,53.8967,53.7868,53.8579,43600.0
2015-02-06 15:15:00,83.32,83.42,83.22,83.23,87800.0,53.8515,53.9161,53.7868,53.7933,87800.0
2015-02-06 15:20:00,83.22,83.27,83.07,83.17,66100.0,53.7868,53.8191,53.6899,53.7545,66100.0
2015-02-06 15:25:00,83.17,83.2,82.87,82.96,71900.0,53.7545,53.7739,53.5606,53.6188,71900.0
2015-02-06 15:30:00,82.96,83.06,82.89,82.98,99400.0,53.6188,53.6834,53.5735,53.6317,99400.0
2015-02-06 15:35:00,82.98,82.98,82.85,82.86,146100.0,53.6317,53.6317,53.5477,53.5541,146100.0
2015-02-06 15:40:00,82.86,82.88,82.71,82.71,144300.0,53.5541,53.5671,53.4572,53.4572,144300.0
2015-02-06 15:45:00,82.72,82.8,82.53,82.64,218800.0,53.4637,53.5154,53.3409,53.412,218800.0
2015-02-06 15:50:00,82.63,82.87,82.63,82.87,194600.0,53.4055,53.5606,53.4055,53.5606,194600.0
2015-02-06 15:55:00,82.88,83.15,82.88,83.11,287300.0,53.5671,53.7416,53.5671,53.7157,287300.0
2015-02-09 09:30:00,83.15,83.61,82.87,83.39,107700.0,53.7416,54.0389,53.5606,53.8967,107700.0
2015-02-09 09:35:00,83.37,83.42,83.04,83.23,36300.0,53.8838,53.9161,53.6705,53.7933,36300.0
2015-02-09 09:40:00,83.29,83.31,82.94,83.18,50600.0,53.8321,53.845,53.6059,53.761,50600.0
2015-02-09 09:45:00,83.2,83.4,83.15,83.19,35000.0,53.7739,53.9032,53.7416,53.7674,35000.0
2015-02-09 09:50:00,83.21,83.38,83.09,83.27,58800.0,53.7804,53.8902,53.7028,53.8191,58800.0
2015-02-09 09:55:00,83.29,83.38,83.07,83.11,31000.0,53.8321,53.8902,53.6899,53.7157,31000.0
2015-02-09 10:00:00,83.08,83.25,83.08,83.09,39900.0,53.6963,53.8062,53.6963,53.7028,39900.0
2015-02-09 10:05:00,83.09,83.23,83.08,83.22,34900.0,53.7028,53.7933,53.6963,53.7868,34900.0
2015-02-09 10:10:00,83.25,83.27,83.0,83.23,32900.0,53.8062,53.8191,53.6446,53.7933,32900.0
2015-02-09 10:15:00,83.22,83.27,83.11,83.11,29900.0,53.7868,53.8191,53.7157,53.7157,29900.0
2015-02-09 10:20:00,83.11,83.14,82.85,82.94,41100.0,53.7157,53.7351,53.5477,53.6059,41100.0
2015-02-09 10:25:00,82.95,83.03,82.87,82.87,65100.0,53.6123,53.664,53.5606,53.5606,65100.0
2015-02-09 10:30:00,82.88,82.88,82.6,82.71,89200.0,53.5671,53.5671,53.3861,53.4572,89200.0
2015-02-09 10:35:00,82.72,82.89,82.71,82.74,28900.0,53.4637,53.5735,53.4572,53.4766,28900.0
2015-02-09 10:40:00,82.74,82.83,82.69,82.7,47400.0,53.4766,53.5348,53.4443,53.4507,47400.0
2015-02-09 10:45:00,82.67,82.73,82.6,82.66,64800.0,53.4313,53.4701,53.3861,53.4249,64800.0
2015-02-09 10:50:00,82.65,82.71,82.54,82.63,36200.0,53.4184,53.4572,53.3473,53.4055,36200.0
2015-02-09 10:55:00,82.63,82.8,82.59,82.78,41300.0,53.4055,53.5154,53.3796,53.5024,41300.0
2015-02-09 11:00:00,82.77,82.94,82.75,82.88,38400.0,53.496,53.6059,53.4831,53.5671,38400.0
2015-02-09 11:05:00,82.89,82.91,82.78,82.83,89000.0,53.5735,53.5865,53.5024,53.5348,89000.0
2015-02-09 11:10:00,82.83,82.83,82.75,82.8,55300.0,53.5348,53.5348,53.4831,53.5154,55300.0
2015-02-09 11:15:00,82.79,82.84,82.75,82.81,51300.0,53.5089,53.5412,53.4831,53.5218,51300.0
2015-02-09 11:20:00,82.81,82.82,82.74,82.8,52200.0,53.5218,53.5283,53.4766,53.5154,52200.0
2015-02-09 11:25:00,82.8,82.82,82.67,82.8,59100.0,53.5154,53.5283,53.4313,53.5154,59100.0
2015-02-09 11:30:00,82.79,82.89,82.77,82.84,78700.0,53.5089,53.5735,53.496,53.5412,78700.0
2015-02-09 11:35:00,82.84,82.86,82.75,82.77,59000.0,53.5412,53.5541,53.4831,53.496,59000.0
2015-02-09 11:40:00,82.78,82.95,82.78,82.91,30900.0,53.5024,53.6123,53.5024,53.5865,30900.0
2015-02-09 11:45:00,82.92,83.0,82.92,82.94,27100.0,53.5929,53.6446,53.5929,53.6059,27100.0
2015-02-09 11:50:00,82.94,83.04,82.91,83.01,19800.0,53.6059,53.6705,53.5865,53.6511,19800.0
2015-02-09 11:55:00,83.02,83.08,83.0,83.01,25800.0,53.6576,53.6963,53.6446,53.6511,25800.0
2015-02-09 12:00:00,83.01,83.07,82.95,82.96,26000.0,53.6511,53.6899,53.6123,53.6188,26000.0
2015-02-09 12:05:00,82.95,82.95,82.76,82.76,35500.0,53.6123,53.6123,53.4895,53.4895,35500.0
2015-02-09 12:10:00,82.76,82.79,82.65,82.65,42900.0,53.4895,53.5089,53.4184,53.4184,42900.0
2015-02-09 12:15:00,82.65,82.75,82.57,82.75,22100.0,53.4184,53.4831,53.3667,53.4831,22100.0
2015-02-09 12:20:00,82.76,82.84,82.73,82.78,22900.0,53.4895,53.5412,53.4701,53.5024,22900.0
2015-02-09 12:25:00,82.78,82.89,82.77,82.89,30400.0,53.5024,53.5735,53.496,53.5735,30400.0
2015-02-09 12:30:00,82.91,82.99,82.9,82.9,34200.0,53.5865,53.6382,53.58,53.58,34200.0
2015-02-09 12:35:00,82.89,82.99,82.89,82.94,20100.0,53.5735,53.6382,53.5735,53.6059,20100.0
2015-02-09 12:40:00,82.95,83.06,82.93,83.01,35800.0,53.6123,53.6834,53.5994,53.6511,35800.0
2015-02-09 12:45:00,83.0,83.04,82.9,82.95,20900.0,53.6446,53.6705,53.58,53.6123,20900.0
2015-02-09 12:50:00,82.96,82.97,82.89,82.97,23800.0,53.6188,53.6252,53.5735,53.6252,23800.0
2015-02-09 12:55:00,82.96,82.96,82.83,82.84,35800.0,53.6188,53.6188,53.5348,53.5412,35800.0
2015-02-09 13:00:00,82.83,82.92,82.79,82.85,16300.0,53.5348,53.5929,53.5089,53.5477,16300.0
2015-02-09 13:05:00,82.85,82.88,82.84,82.86,12200.0,53.5477,53.5671,53.5412,53.5541,12200.0
2015-02-09 13:10:00,82.85,82.85,82.76,82.82,17800.0,53.5477,53.5477,53.4895,53.5283,17800.0
2015-02-09 13:15:00,82.8,82.87,82.77,82.78,15900.0,53.5154,53.5606,53.496,53.5024,15900.0
2015-02-09 13:20:00,82.78,82.83,82.68,82.83,21400.0,53.5024,53.5348,53.4378,53.5348,21400.0
2015-02-09 13:25:00,82.84,82.85,82.71,82.72,20900.0,53.5412,53.5477,53.4572,53.4637,20900.0
2015-02-09 13:30:00,82.71,82.73,82.63,82.67,24400.0,53.4572,53.4701,53.4055,53.4313,24400.0
2015-02-09 13:35:00,82.67,82.7,82.65,82.7,16100.0,53.4313,53.4507,53.4184,53.4507,16100.0
2015-02-09 13:40:00,82.69,82.71,82.59,82.59,38100.0,53.4443,53.4572,53.3796,53.3796,38100.0
2015-02-09 13:45:00,82.59,82.62,82.58,82.6,25800.0,53.3796,53.399,53.3732,53.3861,25800.0
2015-02-09 13:50:00,82.59,82.61,82.55,82.58,29100.0,53.3796,53.3926,53.3538,53.3732,29100.0
2015-02-09 13:55:00,82.59,82.62,82.57,82.61,25000.0,53.3796,53.399,53.3667,53.3926,25000.0
2015-02-09 14:00:00,82.61,82.63,82.47,82.49,46500.0,53.3926,53.4055,53.3021,53.315,46500.0
2015-02-09 14:05:00,82.48,82.63,82.48,82.53,21900.0,53.3085,53.4055,53.3085,53.3409,21900.0
2015-02-09 14:10:00,82.54,82.58,82.4,82.46,25700.0,53.3473,53.3732,53.2568,53.2956,25700.0
2015-02-09 14:15:00,82.45,82.46,82.33,82.33,33700.0,53.2892,53.2956,53.2116,53.2116,33700.0
2015-02-09 14:20:00,82.34,82.4,82.31,82.36,21600.0,53.2181,53.2568,53.1987,53.231,21600.0
2015-02-09 14:25:00,82.39,82.51,82.39,82.49,27300.0,53.2504,53.3279,53.2504,53.315,27300.0
2015-02-09 14:30:00,82.5,82.56,82.47,82.51,40200.0,53.3215,53.3603,53.3021,53.3279,40200.0
2015-02-09 14:35:00,82.51,82.72,82.5,82.69,26200.0,53.3279,53.4637,53.3215,53.4443,26200.0
2015-02-09 14:40:00,82.68,82.73,82.66,82.69,34300.0,53.4378,53.4701,53.4249,53.4443,34300.0
2015-02-09 14:45:00,82.69,82.7,82.47,82.51,26600.0,53.4443,53.4507,53.3021,53.3279,26600.0
2015-02-09 14:50:00,82.51,82.55,82.44,82.47,21100.0,53.3279,53.3538,53.2827,53.3021,21100.0
2015-02-09 14:55:00,82.46,82.49,82.38,82.41,28000.0,53.2956,53.315,53.2439,53.2633,28000.0
2015-02-09 15:00:00,82.41,82.46,82.37,82.4,35500.0,53.2633,53.2956,53.2375,53.2568,35500.0
2015-02-09 15:05:00,82.41,82.42,82.23,82.27,36900.0,53.2633,53.2698,53.147,53.1728,36900.0
2015-02-09 15:10:00,82.26,82.39,82.25,82.34,25900.0,53.1664,53.2504,53.1599,53.2181,25900.0
2015-02-09 15:15:00,82.33,82.35,82.27,82.28,24500.0,53.2116,53.2245,53.1728,53.1793,24500.0
2015-02-09 15:20:00,82.27,82.4,82.21,82.35,46100.0,53.1728,53.2568,53.134,53.2245,46100.0
2015-02-09 15:25:00,82.34,82.43,82.34,82.43,34600.0,53.2181,53.2762,53.2181,53.2762,34600.0
2015-02-09 15:30:00,82.44,82.5,82.3,82.46,98500.0,53.2827,53.3215,53.1922,53.2956,98500.0
2015-02-09 15:35:00,82.45,82.52,82.38,82.47,72400.0,53.2892,53.3344,53.2439,53.3021,72400.0
2015-02-09 15:40:00,82.46,82.62,82.44,82.59,73300.0,53.2956,53.399,53.2827,53.3796,73300.0
2015-02-09 15:45:00,82.59,82.72,82.59,82.7,96100.0,53.3796,53.4637,53.3796,53.4507,96100.0
2015-02-09 15:50:00,82.69,82.71,82.67,82.71,93400.0,53.4443,53.4572,53.4313,53.4572,93400.0
2015-02-09 15:55:00,82.7,82.75,82.61,82.68,172800.0,53.4507,53.4831,53.3926,53.4378,172800.0
2015-02-10 09:30:00,82.6,82.88,82.39,82.79,66400.0,53.3861,53.5671,53.2504,53.5089,66400.0
2015-02-10 09:35:00,82.78,83.12,82.78,82.99,33000.0,53.5024,53.7222,53.5024,53.6382,33000.0
2015-02-10 09:40:00,82.94,83.01,82.73,82.98,38800.0,53.6059,53.6511,53.4701,53.6317,38800.0
2015-02-10 09:45:00,82.99,83.22,82.99,83.1,37800.0,53.6382,53.7868,53.6382,53.7093,37800.0
2015-02-10 09:50:00,83.1,83.16,82.96,83.03,28200.0,53.7093,53.748,53.6188,53.664,28200.0
2015-02-10 09:55:00,83.02,83.1,83.01,83.03,30500.0,53.6576,53.7093,53.6511,53.664,30500.0
2015-02-10 10:00:00,83.03,83.03,82.82,82.91,36900.0,53.664,53.664,53.5283,53.5865,36900.0
2015-02-10 10:05:00,82.87,83.03,82.87,83.01,17700.0,53.5606,53.664,53.5606,53.6511,17700.0
2015-02-10 10:10:00,83.03,83.13,83.03,83.09,26000.0,53.664,53.7287,53.664,53.7028,26000.0
2015-02-10 10:15:00,83.07,83.16,83.02,83.05,27500.0,53.6899,53.748,53.6576,53.6769,27500.0
2015-02-10 10:20:00,83.05,83.09,82.97,83.08,36900.0,53.6769,53.7028,53.6252,53.6963,36900.0
2015-02-10 10:25:00,83.1,83.14,83.02,83.12,17100.0,53.7093,53.7351,53.6576,53.7222,17100.0
2015-02-10 10:30:00,83.12,83.14,83.04,83.09,29200.0,53.7222,53.7351,53.6705,53.7028,29200.0
2015-02-10 10:35:00,83.07,83.13,82.98,83.13,29300.0,53.6899,53.7287,53.6317,53.7287,29300.0
2015-02-10 10:40:00,83.14,83.21,83.07,83.08,40100.0,53.7351,53.7804,53.6899,53.6963,40100.0
2015-02-10 10:45:00,83.06,83.09,82.97,83.02,25900.0,53.6834,53.7028,53.6252,53.6576,25900.0
2015-02-10 10:50:00,83.02,83.17,83.01,83.14,27900.0,53.6576,53.7545,53.6511,53.7351,27900.0
2015-02-10 10:55:00,83.14,83.31,83.14,83.3,48800.0,53.7351,53.845,53.7351,53.8385,48800.0
2015-02-10 11:00:00,83.31,83.34,83.24,83.3,41600.0,53.845,53.8644,53.7998,53.8385,41600.0
2015-02-10 11:05:00,83.32,83.44,83.22,83.33,37500.0,53.8515,53.929,53.7868,53.8579,37500.0
2015-02-10 11:10:00,83.34,83.39,83.26,83.3,24900.0,53.8644,53.8967,53.8127,53.8385,24900.0
2015-02-10 11:15:00,83.31,83.42,83.3,83.36,36400.0,53.845,53.9161,53.8385,53.8773,36400.0
2015-02-10 11:20:00,83.35,83.37,83.17,83.18,37800.0,53.8708,53.8838,53.7545,53.761,37800.0
2015-02-10 11:25:00,83.17,83.31,83.14,83.31,31500.0,53.7545,53.845,53.7351,53.845,31500.0
2015-02-10 11:30:00,83.31,83.4,83.29,83.34,30800.0,53.845,53.9032,53.8321,53.8644,30800.0
2015-02-10 11:35:00,83.34,83.38,83.2,83.22,41600.0,53.8644,53.8902,53.7739,53.7868,41600.0
2015-02-10 11:40:00,83.23,83.3,83.21,83.21,18600.0,53.7933,53.8385,53.7804,53.7804,18600.0
2015-02-10 11:45:00,83.22,83.24,83.05,83.12,41300.0,53.7868,53.7998,53.6769,53.7222,41300.0
2015-02-10 11:50:00,83.14,83.14,83.07,83.1,38000.0,53.7351,53.7351,53.6899,53.7093,38000.0
2015-02-10 11:55:00,83.1,83.11,82.97,83.02,58100.0,53.7093,53.7157,53.6252,53.6576,58100.0
2015-02-10 12:00:00,83.03,83.04,82.93,83.02,22700.0,53.664,53.6705,53.5994,53.6576,22700.0
2015-02-10 12:05:00,83.03,83.1,83.01,83.1,24000.0,53.664,53.7093,53.6511,53.7093,24000.0
2015-02-10 12:10:00,83.1,83.27,83.09,83.22,32600.0,53.7093,53.8191,53.7028,53.7868,32600.0
2015-02-10 12:15:00,83.21,83.35,83.21,83.33,30000.0,53.7804,53.8708,53.7804,53.8579,30000.0
2015-02-10 12:20:00,83.34,83.35,83.3,83.34,11400.0,53.8644,53.8708,53.8385,53.8644,11400.0
2015-02-10 12:25:00,83.34,83.36,83.3,83.32,23400.0,53.8644,53.8773,53.8385,53.8515,23400.0
2015-02-10 12:30:00,83.32,83.35,83.27,83.29,28400.0,53.8515,53.8708,53.8191,53.8321,28400.0
2015-02-10 12:35:00,83.29,83.35,83.28,83.31,24700.0,53.8321,53.8708,53.8256,53.845,24700.0
2015-02-10 12:40:00,83.3,83.3,83.26,83.28,10100.0,53.8385,53.8385,53.8127,53.8256,10100.0
2015-02-10 12:45:00,83.27,83.34,83.25,83.3,29000.0,53.8191,53.8644,53.8062,53.8385,29000.0
2015-02-10 12:50:00,83.3,83.32,83.25,83.25,17300.0,53.8385,53.8515,53.8062,53.8062,17300.0
2015-02-10 12:55:00,83.25,83.28,83.19,83.2,21700.0,53.8062,53.8256,53.7674,53.7739,21700.0
2015-02-10 13:00:00,83.2,83.28,83.2,83.26,15500.0,53.7739,53.8256,53.7739,53.8127,15500.0
2015-02-10 13:05:00,83.26,83.35,83.26,83.33,29200.0,53.8127,53.8708,53.8127,53.8579,29200.0
2015-02-10 13:10:00,83.33,83.37,83.3,83.31,18800.0,53.8579,53.8838,53.8385,53.845,18800.0
2015-02-10 13:15:00,83.31,83.33,83.29,83.3,27600.0,53.845,53.8579,53.8321,53.8385,27600.0
2015-02-10 13:20:00,83.29,83.3,83.2,83.23,22300.0,53.8321,53.8385,53.7739,53.7933,22300.0
2015-02-10 13:25:00,83.22,83.32,83.22,83.31,18000.0,53.7868,53.8515,53.7868,53.845,18000.0
2015-02-10 13:30:00,83.32,83.36,83.27,83.36,31100.0,53.8515,53.8773,53.8191,53.8773,31100.0
2015-02-10 13:35:00,83.35,83.39,83.34,83.37,34900.0,53.8708,53.8967,53.8644,53.8838,34900.0
2015-02-10 13:40:00,83.37,83.39,83.27,83.32,29900.0,53.8838,53.8967,53.8191,53.8515,29900.0
2015-02-10 13:45:00,83.34,83.4,83.33,83.37,30500.0,53.8644,53.9032,53.8579,53.8838,30500.0
2015-02-10 13:50:00,83.38,83.4,83.33,83.33,27000.0,53.8902,53.9032,53.8579,53.8579,27000.0
2015-02-10 13:55:00,83.33,83.39,83.33,83.35,23000.0,53.8579,53.8967,53.8579,53.8708,23000.0
2015-02-10 14:00:00,83.35,83.44,83.35,83.44,35700.0,53.8708,53.929,53.8708,53.929,35700.0
2015-02-10 14:05:00,83.44,83.52,83.44,83.5,47700.0,53.929,53.9807,53.929,53.9678,47700.0
2015-02-10 14:10:00,83.5,83.67,83.48,83.66,58900.0,53.9678,54.0777,53.9549,54.0712,58900.0
2015-02-10 14:15:00,83.68,83.71,83.57,83.64,47300.0,54.0841,54.1035,54.013,54.0583,47300.0
2015-02-10 14:20:00,83.62,83.66,83.59,83.65,34500.0,54.0454,54.0712,54.026,54.0647,34500.0
2015-02-10 14:25:00,83.64,83.68,83.61,83.66,31100.0,54.0583,54.0841,54.0389,54.0712,31100.0
2015-02-10 14:30:00,83.65,83.72,83.62,83.68,37400.0,54.0647,54.11,54.0454,54.0841,37400.0
2015-02-10 14:35:00,83.68,83.75,83.64,83.74,66100.0,54.0841,54.1294,54.0583,54.1229,66100.0
2015-02-10 14:40:00,83.75,83.94,83.7,83.85,84800.0,54.1294,54.2522,54.0971,54.194,84800.0
2015-02-10 14:45:00,83.88,83.88,83.82,83.87,29100.0,54.2134,54.2134,54.1746,54.2069,29100.0
2015-02-10 14:50:00,83.87,83.95,83.84,83.92,75200.0,54.2069,54.2586,54.1875,54.2392,75200.0
2015-02-10 14:55:00,83.92,84.13,83.92,84.13,73100.0,54.2392,54.375,54.2392,54.375,73100.0
2015-02-10 15:00:00,84.13,84.18,84.03,84.1,74800.0,54.375,54.4073,54.3103,54.3556,74800.0
2015-02-10 15:05:00,84.09,84.11,84.03,84.07,37100.0,54.3491,54.362,54.3103,54.3362,37100.0
2015-02-10 15:10:00,84.07,84.07,83.98,84.01,23400.0,54.3362,54.3362,54.278,54.2974,23400.0
2015-02-10 15:15:00,84.02,84.03,83.91,83.98,45700.0,54.3039,54.3103,54.2328,54.278,45700.0
2015-02-10 15:20:00,83.97,84.1,83.95,84.05,34300.0,54.2716,54.3556,54.2586,54.3233,34300.0
2015-02-10 15:25:00,84.06,84.17,84.0,84.16,64500.0,54.3297,54.4008,54.291,54.3944,64500.0
2015-02-10 15:30:00,84.16,84.19,84.11,84.19,73200.0,54.3944,54.4138,54.362,54.4138,73200.0
2015-02-10 15:35:00,84.18,84.2,84.11,84.17,66300.0,54.4073,54.4202,54.362,54.4008,66300.0
2015-02-10 15:40:00,84.16,84.22,84.14,84.22,63100.0,54.3944,54.4331,54.3814,54.4331,63100.0
2015-02-10 15:45:00,84.2,84.21,84.14,84.18,64800.0,54.4202,54.4267,54.3814,54.4073,64800.0
2015-02-10 15:50:00,84.18,84.2,84.17,84.17,47500.0,54.4073,54.4202,54.4008,54.4008,47500.0
2015-02-10 15:55:00,84.18,84.29,84.16,84.17,240100.0,54.4073,54.4784,54.3944,54.4008,240100.0
2015-02-11 09:30:00,83.09,83.3,82.72,82.85,77400.0,54.2244,54.3615,53.9829,54.0678,77400.0
2015-02-11 09:35:00,82.85,82.93,82.57,82.72,43700.0,54.0678,54.12,53.8851,53.9829,43700.0
2015-02-11 09:40:00,82.73,82.84,82.65,82.74,59600.0,53.9895,54.0613,53.9373,53.996,59600.0
2015-02-11 09:45:00,82.72,82.74,82.42,82.44,55200.0,53.9829,53.996,53.7872,53.8002,55200.0
2015-02-11 09:50:00,82.43,82.73,82.42,82.64,53100.0,53.7937,53.9895,53.7872,53.9307,53100.0
2015-02-11 09:55:00,82.63,82.67,82.39,82.41,79900.0,53.9242,53.9503,53.7676,53.7806,79900.0
2015-02-11 10:00:00,82.42,82.52,82.4,82.43,39700.0,53.7872,53.8524,53.7741,53.7937,39700.0
2015-02-11 10:05:00,82.43,82.5,82.39,82.48,44300.0,53.7937,53.8394,53.7676,53.8263,44300.0
2015-02-11 10:10:00,82.49,82.59,82.46,82.47,44700.0,53.8329,53.8981,53.8133,53.8198,44700.0
2015-02-11 10:15:00,82.47,82.48,82.33,82.38,56800.0,53.8198,53.8263,53.7284,53.7611,56800.0
2015-02-11 10:20:00,82.37,82.38,82.21,82.22,45200.0,53.7545,53.7611,53.6501,53.6567,45200.0
2015-02-11 10:25:00,82.21,82.39,82.2,82.36,40200.0,53.6501,53.7676,53.6436,53.748,40200.0
2015-02-11 10:30:00,82.35,82.35,82.13,82.15,22300.0,53.7415,53.7415,53.5979,53.611,22300.0
2015-02-11 10:35:00,82.16,82.18,82.1,82.14,40900.0,53.6175,53.6305,53.5783,53.6044,40900.0
2015-02-11 10:40:00,82.13,82.3,82.13,82.28,60900.0,53.5979,53.7089,53.5979,53.6958,60900.0
2015-02-11 10:45:00,82.28,82.29,82.21,82.22,31200.0,53.6958,53.7023,53.6501,53.6567,31200.0
2015-02-11 10:50:00,82.22,82.23,82.15,82.17,54200.0,53.6567,53.6632,53.611,53.624,54200.0
2015-02-11 10:55:00,82.16,82.21,82.09,82.11,76400.0,53.6175,53.6501,53.5718,53.5849,76400.0
2015-02-11 11:00:00,82.11,82.25,82.03,82.23,50000.0,53.5849,53.6762,53.5327,53.6632,50000.0
2015-02-11 11:05:00,82.23,82.5,82.23,82.48,14700.0,53.6632,53.8394,53.6632,53.8263,14700.0
2015-02-11 11:10:00,82.49,82.5,82.38,82.38,37200.0,53.8329,53.8394,53.7611,53.7611,37200.0
2015-02-11 11:15:00,82.4,82.42,82.17,82.17,16200.0,53.7741,53.7872,53.624,53.624,16200.0
2015-02-11 11:20:00,82.17,82.19,82.05,82.14,24000.0,53.624,53.6371,53.5457,53.6044,24000.0
2015-02-11 11:25:00,82.15,82.17,82.11,82.11,15200.0,53.611,53.624,53.5849,53.5849,15200.0
2015-02-11 11:30:00,82.1,82.12,82.05,82.12,44900.0,53.5783,53.5914,53.5457,53.5914,44900.0
2015-02-11 11:35:00,82.13,82.13,82.07,82.11,21600.0,53.5979,53.5979,53.5588,53.5849,21600.0
2015-02-11 11:40:00,82.1,82.14,82.07,82.08,28700.0,53.5783,53.6044,53.5588,53.5653,28700.0
2015-02-11 11:45:00,82.06,82.07,81.97,81.99,54800.0,53.5522,53.5588,53.4935,53.5066,54800.0
2015-02-11 11:50:00,81.99,82.0,81.92,81.92,26300.0,53.5066,53.5131,53.4609,53.4609,26300.0
2015-02-11 11:55:00,81.91,81.92,81.82,81.82,33700.0,53.4543,53.4609,53.3956,53.3956,33700.0
2015-02-11 12:00:00,81.81,82.02,81.73,82.01,31800.0,53.3891,53.5261,53.3369,53.5196,31800.0
2015-02-11 12:05:00,82.0,82.09,82.0,82.04,10400.0,53.5131,53.5718,53.5131,53.5392,10400.0
2015-02-11 12:10:00,82.03,82.15,82.03,82.13,23600.0,53.5327,53.611,53.5327,53.5979,23600.0
2015-02-11 12:15:00,82.13,82.18,82.1,82.1,19200.0,53.5979,53.6305,53.5783,53.5783,19200.0
2015-02-11 12:20:00,82.08,82.08,81.9,81.91,33100.0,53.5653,53.5653,53.4478,53.4543,33100.0
2015-02-11 12:25:00,81.9,81.93,81.83,81.86,15900.0,53.4478,53.4674,53.4021,53.4217,15900.0
2015-02-11 12:30:00,81.87,81.93,81.86,81.93,21300.0,53.4282,53.4674,53.4217,53.4674,21300.0
2015-02-11 12:35:00,81.92,81.99,81.83,81.84,22100.0,53.4609,53.5066,53.4021,53.4087,22100.0
2015-02-11 12:40:00,81.83,81.83,81.73,81.73,20200.0,53.4021,53.4021,53.3369,53.3369,20200.0
2015-02-11 12:45:00,81.74,81.81,81.74,81.75,37200.0,53.3434,53.3891,53.3434,53.3499,37200.0
2015-02-11 12:50:00,81.75,81.76,81.7,81.73,19900.0,53.3499,53.3565,53.3173,53.3369,19900.0
2015-02-11 12:55:00,81.72,81.72,81.6,81.62,27300.0,53.3304,53.3304,53.252,53.2651,27300.0
2015-02-11 13:00:00,81.63,81.79,81.63,81.74,28500.0,53.2716,53.376,53.2716,53.3434,28500.0
2015-02-11 13:05:00,81.72,81.75,81.64,81.75,19300.0,53.3304,53.3499,53.2781,53.3499,19300.0
2015-02-11 13:10:00,81.76,81.79,81.7,81.76,31100.0,53.3565,53.376,53.3173,53.3565,31100.0
2015-02-11 13:15:00,81.75,81.79,81.65,81.68,20500.0,53.3499,53.376,53.2847,53.3042,20500.0
2015-02-11 13:20:00,81.68,81.84,81.67,81.77,20600.0,53.3042,53.4087,53.2977,53.363,20600.0
2015-02-11 13:25:00,81.76,81.78,81.69,81.7,19000.0,53.3565,53.3695,53.3108,53.3173,19000.0
2015-02-11 13:30:00,81.72,81.81,81.71,81.78,22000.0,53.3304,53.3891,53.3238,53.3695,22000.0
2015-02-11 13:35:00,81.78,81.9,81.76,81.9,22900.0,53.3695,53.4478,53.3565,53.4478,22900.0
2015-02-11 13:40:00,81.9,82.0,81.88,82.0,11400.0,53.4478,53.5131,53.4348,53.5131,11400.0
2015-02-11 13:45:00,81.99,82.0,81.96,81.99,15700.0,53.5066,53.5131,53.487,53.5066,15700.0
2015-02-11 13:50:00,82.0,82.18,82.0,82.14,74800.0,53.5131,53.6305,53.5131,53.6044,74800.0
2015-02-11 13:55:00,82.14,82.41,82.13,82.26,39100.0,53.6044,53.7806,53.5979,53.6828,39100.0
2015-02-11 14:00:00,82.27,82.3,82.05,82.06,38700.0,53.6893,53.7089,53.5457,53.5522,38700.0
2015-02-11 14:05:00,82.08,82.09,81.96,82.04,24500.0,53.5653,53.5718,53.487,53.5392,24500.0
2015-02-11 14:10:00,82.01,82.03,81.9,81.91,14100.0,53.5196,53.5327,53.4478,53.4543,14100.0
2015-02-11 14:15:00,81.91,81.92,81.74,81.91,40700.0,53.4543,53.4609,53.3434,53.4543,40700.0
2015-02-11 14:20:00,81.91,81.92,81.71,81.71,12600.0,53.4543,53.4609,53.3238,53.3238,12600.0
2015-02-11 14:25:00,81.72,81.82,81.7,81.82,13300.0,53.3304,53.3956,53.3173,53.3956,13300.0
2015-02-11 14:30:00,81.83,81.85,81.72,81.85,18500.0,53.4021,53.4152,53.3304,53.4152,18500.0
2015-02-11 14:35:00,81.84,81.96,81.84,81.94,19300.0,53.4087,53.487,53.4087,53.4739,19300.0
2015-02-11 14:40:00,81.94,82.02,81.94,81.98,24100.0,53.4739,53.5261,53.4739,53.5,24100.0
2015-02-11 14:45:00,81.97,82.12,81.97,82.12,57400.0,53.4935,53.5914,53.4935,53.5914,57400.0
2015-02-11 14:50:00,82.12,82.12,82.06,82.07,20900.0,53.5914,53.5914,53.5522,53.5588,20900.0
2015-02-11 14:55:00,82.06,82.12,82.05,82.12,30400.0,53.5522,53.5914,53.5457,53.5914,30400.0
2015-02-11 15:00:00,82.12,82.14,82.07,82.09,33400.0,53.5914,53.6044,53.5588,53.5718,33400.0
2015-02-11 15:05:00,82.1,82.14,82.08,82.09,36500.0,53.5783,53.6044,53.5653,53.5718,36500.0
2015-02-11 15:10:00,82.08,82.09,81.93,81.94,56500.0,53.5653,53.5718,53.4674,53.4739,56500.0
2015-02-11 15:15:00,81.94,81.96,81.88,81.9,27200.0,53.4739,53.487,53.4348,53.4478,27200.0
2015-02-11 15:20:00,81.88,82.05,81.88,82.05,24400.0,53.4348,53.5457,53.4348,53.5457,24400.0
2015-02-11 15:25:00,82.06,82.21,82.05,82.06,40200.0,53.5522,53.6501,53.5457,53.5522,40200.0
2015-02-11 15:30:00,82.07,82.14,81.91,81.94,42500.0,53.5588,53.6044,53.4543,53.4739,42500.0
2015-02-11 15:35:00,81.95,81.97,81.89,81.91,51000.0,53.4804,53.4935,53.4413,53.4543,51000.0
2015-02-11 15:40:00,81.91,81.95,81.76,81.78,65600.0,53.4543,53.4804,53.3565,53.3695,65600.0
2015-02-11 15:45:00,81.77,81.83,81.69,81.75,57600.0,53.363,53.4021,53.3108,53.3499,57600.0
2015-02-11 15:50:00,81.74,81.85,81.72,81.84,65600.0,53.3434,53.4152,53.3304,53.4087,65600.0
2015-02-11 15:55:00,81.84,81.88,81.81,81.83,121100.0,53.4087,53.4348,53.3891,53.4021,121100.0
2015-02-12 09:30:00,81.69,82.05,81.58,81.6,98500.0,53.3108,53.5457,53.239,53.252,98500.0
2015-02-12 09:35:00,81.61,81.67,81.2,81.3,120900.0,53.2586,53.2977,52.991,53.0563,120900.0
2015-02-12 09:40:00,81.29,81.56,81.29,81.52,44000.0,53.0497,53.2259,53.0497,53.1998,44000.0
2015-02-12 09:45:00,81.53,81.57,81.39,81.41,50800.0,53.2064,53.2325,53.115,53.128,50800.0
2015-02-12 09:50:00,81.42,81.43,80.89,80.9,126800.0,53.1346,53.1411,52.7887,52.7952,126800.0
2015-02-12 09:55:00,80.9,81.41,80.9,81.27,68400.0,52.7952,53.128,52.7952,53.0367,68400.0
2015-02-12 10:00:00,81.26,81.5,81.16,81.2,72000.0,53.0302,53.1868,52.9649,52.991,72000.0
2015-02-12 10:05:00,81.19,81.26,81.19,81.24,45800.0,52.9845,53.0302,52.9845,53.0171,45800.0
2015-02-12 10:10:00,81.23,81.31,81.09,81.12,65200.0,53.0106,53.0628,52.9192,52.9388,65200.0
2015-02-12 10:15:00,81.12,81.16,80.95,81.1,56900.0,52.9388,52.9649,52.8279,52.9257,56900.0
2015-02-12 10:20:00,81.1,81.29,81.1,81.15,49700.0,52.9257,53.0497,52.9257,52.9584,49700.0
2015-02-12 10:25:00,81.17,81.28,81.16,81.18,30400.0,52.9714,53.0432,52.9649,52.9779,30400.0
2015-02-12 10:30:00,81.18,81.42,81.16,81.38,58700.0,52.9779,53.1346,52.9649,53.1085,58700.0
2015-02-12 10:35:00,81.38,81.4,81.17,81.21,41400.0,53.1085,53.1215,52.9714,52.9975,41400.0
2015-02-12 10:40:00,81.23,81.45,81.23,81.4,35900.0,53.0106,53.1541,53.0106,53.1215,35900.0
2015-02-12 10:45:00,81.39,81.52,81.34,81.34,55000.0,53.115,53.1998,53.0824,53.0824,55000.0
2015-02-12 10:50:00,81.34,81.5,81.33,81.45,40600.0,53.0824,53.1868,53.0758,53.1541,40600.0
2015-02-12 10:55:00,81.45,81.5,81.38,81.4,31600.0,53.1541,53.1868,53.1085,53.1215,31600.0
2015-02-12 11:00:00,81.39,81.45,81.36,81.42,53500.0,53.115,53.1541,53.0954,53.1346,53500.0
2015-02-12 11:05:00,81.41,81.47,81.4,81.46,35300.0,53.128,53.1672,53.1215,53.1607,35300.0
2015-02-12 11:10:00,81.46,81.53,81.44,81.53,59700.0,53.1607,53.2064,53.1476,53.2064,59700.0
2015-02-12 11:15:00,81.53,81.55,81.44,81.46,40100.0,53.2064,53.2194,53.1476,53.1607,40100.0
2015-02-12 11:20:00,81.46,81.47,81.3,81.33,53700.0,53.1607,53.1672,53.0563,53.0758,53700.0
2015-02-12 11:25:00,81.33,81.33,81.28,81.3,37500.0,53.0758,53.0758,53.0432,53.0563,37500.0
2015-02-12 11:30:00,81.3,81.31,81.15,81.16,44400.0,53.0563,53.0628,52.9584,52.9649,44400.0
2015-02-12 11:35:00,81.16,81.28,80.97,81.28,68400.0,52.9649,53.0432,52.8409,53.0432,68400.0
2015-02-12 11:40:00,81.29,81.33,81.17,81.33,34200.0,53.0497,53.0758,52.9714,53.0758,34200.0
2015-02-12 11:45:00,81.32,81.49,81.29,81.49,35700.0,53.0693,53.1803,53.0497,53.1803,35700.0
2015-02-12 11:50:00,81.49,81.5,81.38,81.41,25900.0,53.1803,53.1868,53.1085,53.128,25900.0
2015-02-12 11:55:00,81.4,81.46,81.32,81.46,19300.0,53.1215,53.1607,53.0693,53.1607,19300.0
2015-02-12 12:00:00,81.47,81.48,81.38,81.43,27900.0,53.1672,53.1737,53.1085,53.1411,27900.0
2015-02-12 12:05:00,81.43,81.52,81.37,81.49,22200.0,53.1411,53.1998,53.1019,53.1803,22200.0
2015-02-12 12:10:00,81.49,81.49,81.33,81.36,13400.0,53.1803,53.1803,53.0758,53.0954,13400.0
2015-02-12 12:15:00,81.37,81.56,81.35,81.4,27500.0,53.1019,53.2259,53.0889,53.1215,27500.0
2015-02-12 12:20:00,81.42,81.46,81.33,81.39,20400.0,53.1346,53.1607,53.0758,53.115,20400.0
2015-02-12 12:25:00,81.41,81.42,81.34,81.36,11600.0,53.128,53.1346,53.0824,53.0954,11600.0
2015-02-12 12:30:00,81.37,81.43,81.34,81.41,29100.0,53.1019,53.1411,53.0824,53.128,29100.0
2015-02-12 12:35:00,81.42,81.44,81.27,81.29,26600.0,53.1346,53.1476,53.0367,53.0497,26600.0
2015-02-12 12:40:00,81.3,81.38,81.22,81.35,50100.0,53.0563,53.1085,53.0041,53.0889,50100.0
2015-02-12 12:45:00,81.35,81.38,81.28,81.28,16500.0,53.0889,53.1085,53.0432,53.0432,16500.0
2015-02-12 12:50:00,81.3,81.33,81.26,81.28,18200.0,53.0563,53.0758,53.0302,53.0432,18200.0
2015-02-12 12:55:00,81.27,81.38,81.27,81.37,31900.0,53.0367,53.1085,53.0367,53.1019,31900.0
2015-02-12 13:00:00,81.37,81.39,81.29,81.29,31300.0,53.1019,53.115,53.0497,53.0497,31300.0
2015-02-12 13:05:00,81.29,81.35,81.28,81.32,51100.0,53.0497,53.0889,53.0432,53.0693,51100.0
2015-02-12 13:10:00,81.32,81.41,81.3,81.4,30300.0,53.0693,53.128,53.0563,53.1215,30300.0
2015-02-12 13:15:00,81.39,81.41,81.36,81.38,36300.0,53.115,53.128,53.0954,53.1085,36300.0
2015-02-12 13:20:00,81.37,81.38,81.31,81.34,36500.0,53.1019,53.1085,53.0628,53.0824,36500.0
2015-02-12 13:25:00,81.36,81.38,81.3,81.3,18800.0,53.0954,53.1085,53.0563,53.0563,18800.0
2015-02-12 13:30:00,81.3,81.34,81.29,81.32,35000.0,53.0563,53.0824,53.0497,53.0693,35000.0
2015-02-12 13:35:00,81.31,81.32,81.22,81.26,21700.0,53.0628,53.0693,53.0041,53.0302,21700.0
2015-02-12 13:40:00,81.26,81.27,81.16,81.16,14800.0,53.0302,53.0367,52.9649,52.9649,14800.0
2015-02-12 13:45:00,81.16,81.25,81.14,81.2,49300.0,52.9649,53.0236,52.9518,52.991,49300.0
2015-02-12 13:50:00,81.19,81.28,81.16,81.27,48000.0,52.9845,53.0432,52.9649,53.0367,48000.0
2015-02-12 13:55:00,81.27,81.49,81.25,81.48,119800.0,53.0367,53.1803,53.0236,53.1737,119800.0
2015-02-12 14:00:00,81.47,81.5,81.36,81.44,54600.0,53.1672,53.1868,53.0954,53.1476,54600.0
2015-02-12 14:05:00,81.45,81.47,81.43,81.45,23900.0,53.1541,53.1672,53.1411,53.1541,23900.0
2015-02-12 14:10:00,81.45,81.45,81.27,81.28,49900.0,53.1541,53.1541,53.0367,53.0432,49900.0
2015-02-12 14:15:00,81.28,81.29,81.18,81.25,101700.0,53.0432,53.0497,52.9779,53.0236,101700.0
2015-02-12 14:20:00,81.25,81.26,81.18,81.24,32500.0,53.0236,53.0302,52.9779,53.0171,32500.0
2015-02-12 14:25:00,81.23,81.24,81.14,81.17,30600.0,53.0106,53.0171,52.9518,52.9714,30600.0
2015-02-12 14:30:00,81.17,81.28,81.16,81.27,37000.0,52.9714,53.0432,52.9649,53.0367,37000.0
2015-02-12 14:35:00,81.27,81.28,81.24,81.26,36200.0,53.0367,53.0432,53.0171,53.0302,36200.0
2015-02-12 14:40:00,81.25,81.3,81.24,81.24,45700.0,53.0236,53.0563,53.0171,53.0171,45700.0
2015-02-12 14:45:00,81.24,81.25,81.2,81.21,29300.0,53.0171,53.0236,52.991,52.9975,29300.0
2015-02-12 14:50:00,81.21,81.26,81.21,81.25,43000.0,52.9975,53.0302,52.9975,53.0236,43000.0
2015-02-12 14:55:00,81.24,81.26,81.23,81.23,28900.0,53.0171,53.0302,53.0106,53.0106,28900.0
2015-02-12 15:00:00,81.24,81.28,81.23,81.26,57400.0,53.0171,53.0432,53.0106,53.0302,57400.0
2015-02-12 15:05:00,81.27,81.28,81.24,81.25,46500.0,53.0367,53.0432,53.0171,53.0236,46500.0
2015-02-12 15:10:00,81.26,81.26,81.17,81.18,52900.0,53.0302,53.0302,52.9714,52.9779,52900.0
2015-02-12 15:15:00,81.18,81.23,81.17,81.23,79700.0,52.9779,53.0106,52.9714,53.0106,79700.0
2015-02-12 15:20:00,81.22,81.25,81.14,81.16,62100.0,53.0041,53.0236,52.9518,52.9649,62100.0
2015-02-12 15:25:00,81.16,81.19,81.13,81.14,88200.0,52.9649,52.9845,52.9453,52.9518,88200.0
2015-02-12 15:30:00,81.13,81.13,81.01,81.02,111000.0,52.9453,52.9453,52.867,52.8735,111000.0
2015-02-12 15:35:00,81.03,81.04,80.96,80.96,83500.0,52.8801,52.8866,52.8344,52.8344,83500.0
2015-02-12 15:40:00,80.97,81.06,80.93,80.94,109800.0,52.8409,52.8996,52.8148,52.8213,109800.0
2015-02-12 15:45:00,80.94,81.02,80.94,81.01,114600.0,52.8213,52.8735,52.8213,52.867,114600.0
2015-02-12 15:50:00,81.02,81.1,81.01,81.04,127000.0,52.8735,52.9257,52.867,52.8866,127000.0
2015-02-12 15:55:00,81.03,81.06,80.93,81.06,315300.0,52.8801,52.8996,52.8148,52.8996,315300.0
2015-02-13 09:30:00,80.97,80.97,80.0,80.07,144600.0,52.8409,52.8409,52.2079,52.2536,144600.0
2015-02-13 09:35:00,80.05,80.13,79.65,79.93,109500.0,52.2405,52.2927,51.9795,52.1622,109500.0
2015-02-13 09:40:00,79.9,80.09,79.74,79.89,58900.0,52.1426,52.2666,52.0382,52.1361,58900.0
2015-02-13 09:45:00,79.87,80.03,79.79,79.98,55200.0,52.123,52.2275,52.0708,52.1948,55200.0
2015-02-13 09:50:00,80.02,80.19,79.91,80.11,84900.0,52.2209,52.3319,52.1491,52.2797,84900.0
2015-02-13 09:55:00,80.1,80.18,80.01,80.01,54200.0,52.2731,52.3253,52.2144,52.2144,54200.0
2015-02-13 10:00:00,80.0,80.17,79.94,80.05,73200.0,52.2079,52.3188,52.1687,52.2405,73200.0
2015-02-13 10:05:00,80.05,80.16,80.01,80.13,73000.0,52.2405,52.3123,52.2144,52.2927,73000.0
2015-02-13 10:10:00,80.13,80.23,80.07,80.19,50300.0,52.2927,52.358,52.2536,52.3319,50300.0
2015-02-13 10:15:00,80.19,80.2,80.1,80.13,56700.0,52.3319,52.3384,52.2731,52.2927,56700.0
2015-02-13 10:20:00,80.12,80.39,80.09,80.23,87800.0,52.2862,52.4624,52.2666,52.358,87800.0
2015-02-13 10:25:00,80.23,80.46,80.23,80.41,33000.0,52.358,52.5081,52.358,52.4754,33000.0
2015-02-13 10:30:00,80.42,80.43,80.31,80.34,69800.0,52.482,52.4885,52.4102,52.4298,69800.0
2015-02-13 10:35:00,80.34,80.43,80.26,80.42,44200.0,52.4298,52.4885,52.3776,52.482,44200.0
2015-02-13 10:40:00,80.42,80.43,80.18,80.18,42000.0,52.482,52.4885,52.3253,52.3253,42000.0
2015-02-13 10:45:00,80.19,80.36,80.18,80.33,45200.0,52.3319,52.4428,52.3253,52.4232,45200.0
2015-02-13 10:50:00,80.32,80.32,80.21,80.23,117400.0,52.4167,52.4167,52.3449,52.358,117400.0
2015-02-13 10:55:00,80.22,80.25,80.09,80.19,42400.0,52.3515,52.371,52.2666,52.3319,42400.0
2015-02-13 11:00:00,80.21,80.4,80.21,80.39,48000.0,52.3449,52.4689,52.3449,52.4624,48000.0
2015-02-13 11:05:00,80.38,80.45,80.3,80.41,55200.0,52.4559,52.5016,52.4037,52.4754,55200.0
2015-02-13 11:10:00,80.4,80.41,80.27,80.27,38800.0,52.4689,52.4754,52.3841,52.3841,38800.0
2015-02-13 11:15:00,80.28,80.42,80.27,80.32,44400.0,52.3906,52.482,52.3841,52.4167,44400.0
2015-02-13 11:20:00,80.31,80.4,80.29,80.33,39900.0,52.4102,52.4689,52.3971,52.4232,39900.0
2015-02-13 11:25:00,80.33,80.39,80.25,80.27,37600.0,52.4232,52.4624,52.371,52.3841,37600.0
2015-02-13 11:30:00,80.28,80.35,80.23,80.32,70000.0,52.3906,52.4363,52.358,52.4167,70000.0
2015-02-13 11:35:00,80.32,80.38,80.27,80.37,54300.0,52.4167,52.4559,52.3841,52.4493,54300.0
2015-02-13 11:40:00,80.37,80.47,80.31,80.31,53200.0,52.4493,52.5146,52.4102,52.4102,53200.0
2015-02-13 11:45:00,80.3,80.35,80.26,80.35,23300.0,52.4037,52.4363,52.3776,52.4363,23300.0
2015-02-13 11:50:00,80.34,80.36,80.24,80.24,41200.0,52.4298,52.4428,52.3645,52.3645,41200.0
2015-02-13 11:55:00,80.22,80.31,80.15,80.27,25700.0,52.3515,52.4102,52.3058,52.3841,25700.0
2015-02-13 12:00:00,80.25,80.35,80.23,80.35,26200.0,52.371,52.4363,52.358,52.4363,26200.0
2015-02-13 12:05:00,80.35,80.36,80.2,80.22,20900.0,52.4363,52.4428,52.3384,52.3515,20900.0
2015-02-13 12:10:00,80.21,80.23,80.1,80.12,44500.0,52.3449,52.358,52.2731,52.2862,44500.0
2015-02-13 12:15:00,80.12,80.12,80.02,80.03,22500.0,52.2862,52.2862,52.2209,52.2275,22500.0
2015-02-13 12:20:00,80.02,80.05,79.95,79.95,35800.0,52.2209,52.2405,52.1753,52.1753,35800.0
2015-02-13 12:25:00,79.96,79.97,79.82,79.91,41500.0,52.1818,52.1883,52.0904,52.1491,41500.0
2015-02-13 12:30:00,79.92,79.98,79.85,79.86,27400.0,52.1557,52.1948,52.11,52.1165,27400.0
2015-02-13 12:35:00,79.85,79.92,79.81,79.82,28600.0,52.11,52.1557,52.0839,52.0904,28600.0
2015-02-13 12:40:00,79.83,79.85,79.76,79.81,32100.0,52.0969,52.11,52.0513,52.0839,32100.0
2015-02-13 12:45:00,79.81,79.81,79.7,79.7,33600.0,52.0839,52.0839,52.0121,52.0121,33600.0
2015-02-13 12:50:00,79.71,79.71,79.61,79.62,36800.0,52.0186,52.0186,51.9534,51.9599,36800.0
2015-02-13 12:55:00,79.63,79.64,79.49,79.49,52600.0,51.9664,51.9729,51.8751,51.8751,52600.0
2015-02-13 13:00:00,79.5,79.5,79.3,79.3,64800.0,51.8816,51.8816,51.7511,51.7511,64800.0
2015-02-13 13:05:00,79.31,79.55,79.29,79.47,58900.0,51.7576,51.9142,51.7445,51.862,58900.0
2015-02-13 13:10:00,79.48,79.5,79.36,79.4,24800.0,51.8685,51.8816,51.7902,51.8163,24800.0
2015-02-13 13:15:00,79.38,79.39,79.3,79.33,34000.0,51.8033,51.8098,51.7511,51.7706,34000.0
2015-02-13 13:20:00,79.33,79.34,79.21,79.33,38600.0,51.7706,51.7772,51.6923,51.7706,38600.0
2015-02-13 13:25:00,79.34,79.6,79.34,79.57,32600.0,51.7772,51.9468,51.7772,51.9273,32600.0
2015-02-13 13:30:00,79.57,79.6,79.36,79.4,40300.0,51.9273,51.9468,51.7902,51.8163,40300.0
2015-02-13 13:35:00,79.39,79.47,79.33,79.39,22800.0,51.8098,51.862,51.7706,51.8098,22800.0
2015-02-13 13:40:00,79.38,79.44,79.31,79.36,30200.0,51.8033,51.8424,51.7576,51.7902,30200.0
2015-02-13 13:45:00,79.36,79.43,79.31,79.37,34700.0,51.7902,51.8359,51.7576,51.7967,34700.0
2015-02-13 13:50:00,79.36,79.37,79.25,79.26,72600.0,51.7902,51.7967,51.7184,51.725,72600.0
2015-02-13 13:55:00,79.26,79.43,79.25,79.36,37200.0,51.725,51.8359,51.7184,51.7902,37200.0
2015-02-13 14:00:00,79.36,79.43,79.33,79.39,34700.0,51.7902,51.8359,51.7706,51.8098,34700.0
2015-02-13 14:05:00,79.38,79.45,79.34,79.43,38100.0,51.8033,51.849,51.7772,51.8359,38100.0
2015-02-13 14:10:00,79.44,79.58,79.4,79.51,41800.0,51.8424,51.9338,51.8163,51.8881,41800.0
2015-02-13 14:15:00,79.49,79.58,79.46,79.52,25100.0,51.8751,51.9338,51.8555,51.8946,25100.0
2015-02-13 14:20:00,79.52,79.52,79.35,79.42,29600.0,51.8946,51.8946,51.7837,51.8294,29600.0
2015-02-13 14:25:00,79.43,79.5,79.35,79.39,26600.0,51.8359,51.8816,51.7837,51.8098,26600.0
2015-02-13 14:30:00,79.39,79.43,79.33,79.33,21400.0,51.8098,51.8359,51.7706,51.7706,21400.0
2015-02-13 14:35:00,79.32,79.37,79.25,79.26,31000.0,51.7641,51.7967,51.7184,51.725,31000.0
2015-02-13 14:40:00,79.26,79.29,79.21,79.21,34800.0,51.725,51.7445,51.6923,51.6923,34800.0
2015-02-13 14:45:00,79.21,79.3,79.21,79.26,30100.0,51.6923,51.7511,51.6923,51.725,30100.0
2015-02-13 14:50:00,79.25,79.38,79.24,79.35,32800.0,51.7184,51.8033,51.7119,51.7837,32800.0
2015-02-13 14:55:00,79.35,79.4,79.28,79.31,38700.0,51.7837,51.8163,51.738,51.7576,38700.0
2015-02-13 15:00:00,79.31,79.36,79.27,79.3,66400.0,51.7576,51.7902,51.7315,51.7511,66400.0
2015-02-13 15:05:00,79.31,79.38,79.27,79.28,42400.0,51.7576,51.8033,51.7315,51.738,42400.0
2015-02-13 15:10:00,79.28,79.42,79.28,79.41,37700.0,51.738,51.8294,51.738,51.8228,37700.0
2015-02-13 15:15:00,79.41,79.5,79.39,79.48,42700.0,51.8228,51.8816,51.8098,51.8685,42700.0
2015-02-13 15:20:00,79.48,79.48,79.35,79.39,30600.0,51.8685,51.8685,51.7837,51.8098,30600.0
2015-02-13 15:25:00,79.38,79.5,79.36,79.48,41700.0,51.8033,51.8816,51.7902,51.8685,41700.0
2015-02-13 15:30:00,79.49,79.58,79.47,79.5,81200.0,51.8751,51.9338,51.862,51.8816,81200.0
2015-02-13 15:35:00,79.51,79.69,79.5,79.67,67300.0,51.8881,52.0056,51.8816,51.9925,67300.0
2015-02-13 15:40:00,79.67,79.71,79.6,79.66,49600.0,51.9925,52.0186,51.9468,51.986,49600.0
2015-02-13 15:45:00,79.66,79.78,79.66,79.76,102000.0,51.986,52.0643,51.986,52.0513,102000.0
2015-02-13 15:50:00,79.76,79.76,79.71,79.74,102000.0,52.0513,52.0513,52.0186,52.0382,102000.0
2015-02-13 15:55:00,79.75,79.88,79.74,79.83,243100.0,52.0447,52.1296,52.0382,52.0969,243100.0
2015-02-17 09:30:00,79.44,79.76,78.8,79.19,288800.0,51.8424,52.0513,51.4248,51.6793,288800.0
2015-02-17 09:35:00,79.14,79.57,79.07,79.16,124500.0,51.6466,51.9273,51.601,51.6597,124500.0
2015-02-17 09:40:00,79.18,79.71,79.18,79.69,109000.0,51.6728,52.0186,51.6728,52.0056,109000.0
2015-02-17 09:45:00,79.69,80.0,79.67,79.95,76400.0,52.0056,52.2079,51.9925,52.1753,76400.0
2015-02-17 09:50:00,79.94,80.3,79.94,80.23,92900.0,52.1687,52.4037,52.1687,52.358,92900.0
2015-02-17 09:55:00,80.24,80.43,80.15,80.4,67300.0,52.3645,52.4885,52.3058,52.4689,67300.0
2015-02-17 10:00:00,80.39,80.55,80.32,80.39,78900.0,52.4624,52.5668,52.4167,52.4624,78900.0
2015-02-17 10:05:00,80.38,80.44,80.27,80.36,70000.0,52.4559,52.495,52.3841,52.4428,70000.0
2015-02-17 10:10:00,80.38,80.49,80.24,80.45,38600.0,52.4559,52.5277,52.3645,52.5016,38600.0
2015-02-17 10:15:00,80.45,80.73,80.44,80.68,70400.0,52.5016,52.6843,52.495,52.6516,70400.0
2015-02-17 10:20:00,80.66,80.78,80.65,80.71,63600.0,52.6386,52.7169,52.6321,52.6712,63600.0
2015-02-17 10:25:00,80.71,80.82,80.68,80.78,86600.0,52.6712,52.743,52.6516,52.7169,86600.0
2015-02-17 10:30:00,80.78,80.92,80.55,80.57,103500.0,52.7169,52.8083,52.5668,52.5799,103500.0
2015-02-17 10:35:00,80.55,80.71,80.51,80.59,51400.0,52.5668,52.6712,52.5407,52.5929,51400.0
2015-02-17 10:40:00,80.6,80.61,80.34,80.34,31000.0,52.5994,52.606,52.4298,52.4298,31000.0
2015-02-17 10:45:00,80.35,80.44,80.31,80.33,38100.0,52.4363,52.495,52.4102,52.4232,38100.0
2015-02-17 10:50:00,80.32,80.4,80.22,80.37,39700.0,52.4167,52.4689,52.3515,52.4493,39700.0
2015-02-17 10:55:00,80.37,80.39,80.24,80.28,50600.0,52.4493,52.4624,52.3645,52.3906,50600.0
2015-02-17 11:00:00,80.27,80.5,80.27,80.46,40700.0,52.3841,52.5342,52.3841,52.5081,40700.0
2015-02-17 11:05:00,80.48,80.48,80.24,80.27,54900.0,52.5211,52.5211,52.3645,52.3841,54900.0
2015-02-17 11:10:00,80.27,80.32,80.19,80.23,76900.0,52.3841,52.4167,52.3319,52.358,76900.0
2015-02-17 11:15:00,80.24,80.36,80.18,80.29,29000.0,52.3645,52.4428,52.3253,52.3971,29000.0
2015-02-17 11:20:00,80.29,80.33,80.2,80.27,32800.0,52.3971,52.4232,52.3384,52.3841,32800.0
2015-02-17 11:25:00,80.29,80.3,80.25,80.3,39000.0,52.3971,52.4037,52.371,52.4037,39000.0
2015-02-17 11:30:00,80.3,80.3,80.12,80.17,63500.0,52.4037,52.4037,52.2862,52.3188,63500.0
2015-02-17 11:35:00,80.18,80.18,79.92,79.98,68700.0,52.3253,52.3253,52.1557,52.1948,68700.0
2015-02-17 11:40:00,79.99,79.99,79.8,79.83,38300.0,52.2014,52.2014,52.0774,52.0969,38300.0
2015-02-17 11:45:00,79.83,79.96,79.8,79.96,33000.0,52.0969,52.1818,52.0774,52.1818,33000.0
2015-02-17 11:50:00,79.96,79.96,79.79,79.87,24500.0,52.1818,52.1818,52.0708,52.123,24500.0
2015-02-17 11:55:00,79.88,79.99,79.84,79.93,29100.0,52.1296,52.2014,52.1035,52.1622,29100.0
2015-02-17 12:00:00,79.93,80.03,79.56,79.62,77800.0,52.1622,52.2275,51.9207,51.9599,77800.0
2015-02-17 12:05:00,79.61,79.93,79.6,79.93,44800.0,51.9534,52.1622,51.9468,52.1622,44800.0
2015-02-17 12:10:00,79.94,80.02,79.79,79.83,55000.0,52.1687,52.2209,52.0708,52.0969,55000.0
2015-02-17 12:15:00,79.84,79.84,79.68,79.69,26000.0,52.1035,52.1035,51.9991,52.0056,26000.0
2015-02-17 12:20:00,79.7,79.81,79.55,79.6,42200.0,52.0121,52.0839,51.9142,51.9468,42200.0
2015-02-17 12:25:00,79.6,79.81,79.57,79.81,44300.0,51.9468,52.0839,51.9273,52.0839,44300.0
2015-02-17 12:30:00,79.83,79.88,79.78,79.78,50700.0,52.0969,52.1296,52.0643,52.0643,50700.0
2015-02-17 12:35:00,79.79,79.82,79.58,79.58,37100.0,52.0708,52.0904,51.9338,51.9338,37100.0
2015-02-17 12:40:00,79.58,79.62,79.54,79.59,35400.0,51.9338,51.9599,51.9077,51.9403,35400.0
2015-02-17 12:45:00,79.6,79.68,79.53,79.66,46600.0,51.9468,51.9991,51.9012,51.986,46600.0
2015-02-17 12:50:00,79.66,79.66,79.52,79.57,29800.0,51.986,51.986,51.8946,51.9273,29800.0
2015-02-17 12:55:00,79.57,79.75,79.54,79.59,37500.0,51.9273,52.0447,51.9077,51.9403,37500.0
2015-02-17 13:00:00,79.58,79.62,79.54,79.62,45200.0,51.9338,51.9599,51.9077,51.9599,45200.0
2015-02-17 13:05:00,79.61,79.67,79.52,79.59,55300.0,51.9534,51.9925,51.8946,51.9403,55300.0
2015-02-17 13:10:00,79.58,79.7,79.56,79.63,40400.0,51.9338,52.0121,51.9207,51.9664,40400.0
2015-02-17 13:15:00,79.64,79.7,79.48,79.49,62600.0,51.9729,52.0121,51.8685,51.8751,62600.0
2015-02-17 13:20:00,79.5,79.54,79.41,79.45,35100.0,51.8816,51.9077,51.8228,51.849,35100.0
2015-02-17 13:25:00,79.44,79.5,79.42,79.42,28700.0,51.8424,51.8816,51.8294,51.8294,28700.0
2015-02-17 13:30:00,79.43,79.53,79.41,79.42,32500.0,51.8359,51.9012,51.8228,51.8294,32500.0
2015-02-17 13:35:00,79.42,79.44,79.35,79.38,37900.0,51.8294,51.8424,51.7837,51.8033,37900.0
2015-02-17 13:40:00,79.38,79.51,79.36,79.48,32400.0,51.8033,51.8881,51.7902,51.8685,32400.0
2015-02-17 13:45:00,79.49,79.5,79.37,79.42,41900.0,51.8751,51.8816,51.7967,51.8294,41900.0
2015-02-17 13:50:00,79.43,79.59,79.31,79.31,65300.0,51.8359,51.9403,51.7576,51.7576,65300.0
2015-02-17 13:55:00,79.3,79.38,79.25,79.29,57200.0,51.7511,51.8033,51.7184,51.7445,57200.0
2015-02-17 14:00:00,79.29,79.48,79.29,79.4,49300.0,51.7445,51.8685,51.7445,51.8163,49300.0
2015-02-17 14:05:00,79.39,79.49,79.34,79.48,63000.0,51.8098,51.8751,51.7772,51.8685,63000.0
2015-02-17 14:10:00,79.48,79.5,79.35,79.4,74000.0,51.8685,51.8816,51.7837,51.8163,74000.0
2015-02-17 14:15:00,79.4,79.51,79.4,79.47,39300.0,51.8163,51.8881,51.8163,51.862,39300.0
2015-02-17 14:20:00,79.46,79.51,79.35,79.44,76600.0,51.8555,51.8881,51.7837,51.8424,76600.0
2015-02-17 14:25:00,79.44,79.5,79.4,79.47,43800.0,51.8424,51.8816,51.8163,51.862,43800.0
2015-02-17 14:30:00,79.47,79.5,79.3,79.39,64400.0,51.862,51.8816,51.7511,51.8098,64400.0
2015-02-17 14:35:00,79.38,79.49,79.34,79.41,40000.0,51.8033,51.8751,51.7772,51.8228,40000.0
2015-02-17 14:40:00,79.4,79.5,79.4,79.49,37100.0,51.8163,51.8816,51.8163,51.8751,37100.0
2015-02-17 14:45:00,79.48,79.5,79.45,79.47,44400.0,51.8685,51.8816,51.849,51.862,44400.0
2015-02-17 14:50:00,79.47,79.48,79.4,79.42,35900.0,51.862,51.8685,51.8163,51.8294,35900.0
2015-02-17 14:55:00,79.42,79.48,79.37,79.45,44400.0,51.8294,51.8685,51.7967,51.849,44400.0
2015-02-17 15:00:00,79.43,79.62,79.42,79.53,87100.0,51.8359,51.9599,51.8294,51.9012,87100.0
2015-02-17 15:05:00,79.52,79.57,79.36,79.36,61400.0,51.8946,51.9273,51.7902,51.7902,61400.0
2015-02-17 15:10:00,79.36,79.47,79.33,79.33,88500.0,51.7902,51.862,51.7706,51.7706,88500.0
2015-02-17 15:15:00,79.33,79.45,79.22,79.26,121000.0,51.7706,51.849,51.6989,51.725,121000.0
2015-02-17 15:20:00,79.26,79.28,79.21,79.23,101000.0,51.725,51.738,51.6923,51.7054,101000.0
2015-02-17 15:25:00,79.23,79.26,79.08,79.09,116600.0,51.7054,51.725,51.6075,51.614,116600.0
2015-02-17 15:30:00,79.09,79.12,79.06,79.08,117900.0,51.614,51.6336,51.5944,51.6075,117900.0
2015-02-17 15:35:00,79.08,79.33,79.07,79.25,98700.0,51.6075,51.7706,51.601,51.7184,98700.0
2015-02-17 15:40:00,79.25,79.34,79.13,79.32,122100.0,51.7184,51.7772,51.6401,51.7641,122100.0
2015-02-17 15:45:00,79.31,79.38,79.23,79.3,137100.0,51.7576,51.8033,51.7054,51.7511,137100.0
2015-02-17 15:50:00,79.31,79.31,79.22,79.29,158700.0,51.7576,51.7576,51.6989,51.7445,158700.0
2015-02-17 15:55:00,79.29,79.4,79.28,79.39,239000.0,51.7445,51.8163,51.738,51.8098,239000.0
2015-02-18 09:30:00,79.23,80.12,79.03,80.06,155200.0,51.7054,52.2862,51.5749,52.247,155200.0
2015-02-18 09:35:00,80.1,80.1,79.55,79.85,90400.0,52.2731,52.2731,51.9142,52.11,90400.0
2015-02-18 09:40:00,79.88,79.88,79.55,79.76,46900.0,52.1296,52.1296,51.9142,52.0513,46900.0
2015-02-18 09:45:00,79.76,79.83,79.7,79.8,89300.0,52.0513,52.0969,52.0121,52.0774,89300.0
2015-02-18 09:50:00,79.78,79.84,79.68,79.82,67000.0,52.0643,52.1035,51.9991,52.0904,67000.0
2015-02-18 09:55:00,79.8,79.8,79.65,79.77,50700.0,52.0774,52.0774,51.9795,52.0578,50700.0
2015-02-18 10:00:00,79.78,79.8,79.53,79.56,25100.0,52.0643,52.0774,51.9012,51.9207,25100.0
2015-02-18 10:05:00,79.57,79.94,79.56,79.85,95900.0,51.9273,52.1687,51.9207,52.11,95900.0
2015-02-18 10:10:00,79.84,79.94,79.8,79.88,25200.0,52.1035,52.1687,52.0774,52.1296,25200.0
2015-02-18 10:15:00,79.86,79.86,79.72,79.77,32300.0,52.1165,52.1165,52.0252,52.0578,32300.0
2015-02-18 10:20:00,79.76,79.78,79.65,79.7,46000.0,52.0513,52.0643,51.9795,52.0121,46000.0
2015-02-18 10:25:00,79.71,79.71,79.45,79.46,38200.0,52.0186,52.0186,51.849,51.8555,38200.0
2015-02-18 10:30:00,79.46,79.53,79.29,79.36,44600.0,51.8555,51.9012,51.7445,51.7902,44600.0
2015-02-18 10:35:00,79.35,79.36,79.22,79.23,19300.0,51.7837,51.7902,51.6989,51.7054,19300.0
2015-02-18 10:40:00,79.23,79.47,79.17,79.42,42500.0,51.7054,51.862,51.6662,51.8294,42500.0
2015-02-18 10:45:00,79.45,79.68,79.41,79.66,67500.0,51.849,51.9991,51.8228,51.986,67500.0
2015-02-18 10:50:00,79.64,79.67,79.53,79.59,59000.0,51.9729,51.9925,51.9012,51.9403,59000.0
2015-02-18 10:55:00,79.59,79.63,79.53,79.59,75900.0,51.9403,51.9664,51.9012,51.9403,75900.0
2015-02-18 11:00:00,79.59,79.59,79.47,79.55,53700.0,51.9403,51.9403,51.862,51.9142,53700.0
2015-02-18 11:05:00,79.55,79.72,79.51,79.66,89500.0,51.9142,52.0252,51.8881,51.986,89500.0
2015-02-18 11:10:00,79.65,79.9,79.65,79.84,77600.0,51.9795,52.1426,51.9795,52.1035,77600.0
2015-02-18 11:15:00,79.83,80.01,79.82,79.93,71300.0,52.0969,52.2144,52.0904,52.1622,71300.0
2015-02-18 11:20:00,79.94,80.09,79.92,80.05,32300.0,52.1687,52.2666,52.1557,52.2405,32300.0
2015-02-18 11:25:00,80.04,80.15,80.04,80.06,66200.0,52.234,52.3058,52.234,52.247,66200.0
2015-02-18 11:30:00,80.07,80.17,80.01,80.15,62400.0,52.2536,52.3188,52.2144,52.3058,62400.0
2015-02-18 11:35:00,80.16,80.16,79.98,80.05,22600.0,52.3123,52.3123,52.1948,52.2405,22600.0
2015-02-18 11:40:00,80.05,80.1,79.95,79.98,26100.0,52.2405,52.2731,52.1753,52.1948,26100.0
2015-02-18 11:45:00,79.98,80.03,79.94,79.98,32500.0,52.1948,52.2275,52.1687,52.1948,32500.0
2015-02-18 11:50:00,79.96,79.96,79.9,79.93,22700.0,52.1818,52.1818,52.1426,52.1622,22700.0
2015-02-18 11:55:00,79.93,79.93,79.76,79.76,35600.0,52.1622,52.1622,52.0513,52.0513,35600.0
2015-02-18 12:00:00,79.73,79.86,79.7,79.84,17600.0,52.0317,52.1165,52.0121,52.1035,17600.0
2015-02-18 12:05:00,79.84,79.85,79.76,79.81,31000.0,52.1035,52.11,52.0513,52.0839,31000.0
2015-02-18 12:10:00,79.81,79.88,79.78,79.79,19500.0,52.0839,52.1296,52.0643,52.0708,19500.0
2015-02-18 12:15:00,79.79,79.87,79.74,79.82,21800.0,52.0708,52.123,52.0382,52.0904,21800.0
2015-02-18 12:20:00,79.82,79.99,79.82,79.95,22700.0,52.0904,52.2014,52.0904,52.1753,22700.0
2015-02-18 12:25:00,79.97,80.16,79.97,80.02,41500.0,52.1883,52.3123,52.1883,52.2209,41500.0
2015-02-18 12:30:00,80.02,80.04,79.76,79.85,32000.0,52.2209,52.234,52.0513,52.11,32000.0
2015-02-18 12:35:00,79.86,79.92,79.85,79.87,18500.0,52.1165,52.1557,52.11,52.123,18500.0
2015-02-18 12:40:00,79.87,79.94,79.86,79.89,17100.0,52.123,52.1687,52.1165,52.1361,17100.0
2015-02-18 12:45:00,79.88,80.13,79.88,80.03,23800.0,52.1296,52.2927,52.1296,52.2275,23800.0
2015-02-18 12:50:00,80.02,80.05,79.91,79.93,16400.0,52.2209,52.2405,52.1491,52.1622,16400.0
2015-02-18 12:55:00,79.93,79.98,79.85,79.87,16200.0,52.1622,52.1948,52.11,52.123,16200.0
2015-02-18 13:00:00,79.88,80.03,79.88,79.98,35300.0,52.1296,52.2275,52.1296,52.1948,35300.0
2015-02-18 13:05:00,79.98,79.98,79.83,79.89,27000.0,52.1948,52.1948,52.0969,52.1361,27000.0
2015-02-18 13:10:00,79.89,79.99,79.89,79.96,23800.0,52.1361,52.2014,52.1361,52.1818,23800.0
2015-02-18 13:15:00,79.96,79.96,79.76,79.77,22800.0,52.1818,52.1818,52.0513,52.0578,22800.0
2015-02-18 13:20:00,79.76,79.81,79.68,79.74,45400.0,52.0513,52.0839,51.9991,52.0382,45400.0
2015-02-18 13:25:00,79.75,79.9,79.74,79.78,24700.0,52.0447,52.1426,52.0382,52.0643,24700.0
2015-02-18 13:30:00,79.77,79.85,79.69,79.69,23200.0,52.0578,52.11,52.0056,52.0056,23200.0
2015-02-18 13:35:00,79.68,79.81,79.67,79.79,31000.0,51.9991,52.0839,51.9925,52.0708,31000.0
2015-02-18 13:40:00,79.8,79.82,79.75,79.76,19600.0,52.0774,52.0904,52.0447,52.0513,19600.0
2015-02-18 13:45:00,79.77,79.83,79.72,79.82,21400.0,52.0578,52.0969,52.0252,52.0904,21400.0
2015-02-18 13:50:00,79.84,79.91,79.78,79.78,28000.0,52.1035,52.1491,52.0643,52.0643,28000.0
2015-02-18 13:55:00,79.78,79.95,79.78,79.91,62700.0,52.0643,52.1753,52.0643,52.1491,62700.0
2015-02-18 14:00:00,79.91,80.6,79.91,80.52,138500.0,52.1491,52.5994,52.1491,52.5472,138500.0
2015-02-18 14:05:00,80.51,80.51,80.25,80.5,59000.0,52.5407,52.5407,52.371,52.5342,59000.0
2015-02-18 14:10:00,80.52,81.03,80.48,80.93,105500.0,52.5472,52.8801,52.5211,52.8148,105500.0
2015-02-18 14:15:00,80.92,81.42,80.89,81.07,88900.0,52.8083,53.1346,52.7887,52.9062,88900.0
2015-02-18 14:20:00,81.07,81.07,80.91,80.92,47400.0,52.9062,52.9062,52.8017,52.8083,47400.0
2015-02-18 14:25:00,80.92,80.95,80.59,80.59,59600.0,52.8083,52.8279,52.5929,52.5929,59600.0
2015-02-18 14:30:00,80.61,80.84,80.59,80.81,61200.0,52.606,52.7561,52.5929,52.7365,61200.0
2015-02-18 14:35:00,80.79,80.95,80.77,80.92,43900.0,52.7234,52.8279,52.7104,52.8083,43900.0
2015-02-18 14:40:00,80.92,80.96,80.91,80.92,38800.0,52.8083,52.8344,52.8017,52.8083,38800.0
2015-02-18 14:45:00,80.92,81.08,80.92,81.07,47600.0,52.8083,52.9127,52.8083,52.9062,47600.0
2015-02-18 14:50:00,81.06,81.08,80.93,80.97,50700.0,52.8996,52.9127,52.8148,52.8409,50700.0
2015-02-18 14:55:00,80.97,81.04,80.96,80.98,63300.0,52.8409,52.8866,52.8344,52.8474,63300.0
2015-02-18 15:00:00,80.97,81.07,80.78,80.82,90200.0,52.8409,52.9062,52.7169,52.743,90200.0
2015-02-18 15:05:00,80.82,80.89,80.79,80.87,33800.0,52.743,52.7887,52.7234,52.7756,33800.0
2015-02-18 15:10:00,80.87,80.9,80.73,80.88,36700.0,52.7756,52.7952,52.6843,52.7822,36700.0
2015-02-18 15:15:00,80.9,81.05,80.84,81.02,49300.0,52.7952,52.8931,52.7561,52.8735,49300.0
2015-02-18 15:20:00,81.02,81.03,80.92,80.94,30800.0,52.8735,52.8801,52.8083,52.8213,30800.0
2015-02-18 15:25:00,80.95,81.01,80.93,80.96,35500.0,52.8279,52.867,52.8148,52.8344,35500.0
2015-02-18 15:30:00,80.96,80.96,80.85,80.86,56900.0,52.8344,52.8344,52.7626,52.7691,56900.0
2015-02-18 15:35:00,80.87,80.9,80.78,80.78,55300.0,52.7756,52.7952,52.7169,52.7169,55300.0
2015-02-18 15:40:00,80.78,80.87,80.73,80.76,60200.0,52.7169,52.7756,52.6843,52.7039,60200.0
2015-02-18 15:45:00,80.74,80.86,80.72,80.85,89700.0,52.6908,52.7691,52.6778,52.7626,89700.0
2015-02-18 15:50:00,80.86,80.86,80.71,80.72,198000.0,52.7691,52.7691,52.6712,52.6778,198000.0
2015-02-18 15:55:00,80.72,80.98,80.71,80.95,232100.0,52.6778,52.8474,52.6712,52.8279,232100.0
2015-02-19 09:30:00,81.21,81.23,80.38,80.75,97000.0,52.9975,53.0106,52.4559,52.6973,97000.0
2015-02-19 09:35:00,80.75,80.84,80.26,80.33,73600.0,52.6973,52.7561,52.3776,52.4232,73600.0
2015-02-19 09:40:00,80.3,80.45,80.12,80.4,73200.0,52.4037,52.5016,52.2862,52.4689,73200.0
2015-02-19 09:45:00,80.4,80.46,80.26,80.42,59400.0,52.4689,52.5081,52.3776,52.482,59400.0
2015-02-19 09:50:00,80.44,80.65,80.4,80.51,54200.0,52.495,52.6321,52.4689,52.5407,54200.0
2015-02-19 09:55:00,80.56,80.58,80.43,80.43,23400.0,52.5733,52.5864,52.4885,52.4885,23400.0
2015-02-19 10:00:00,80.46,80.49,80.37,80.48,20500.0,52.5081,52.5277,52.4493,52.5211,20500.0
2015-02-19 10:05:00,80.48,80.54,80.35,80.36,77500.0,52.5211,52.5603,52.4363,52.4428,77500.0
2015-02-19 10:10:00,80.37,80.45,80.29,80.37,32800.0,52.4493,52.5016,52.3971,52.4493,32800.0
2015-02-19 10:15:00,80.38,80.43,80.35,80.42,40800.0,52.4559,52.4885,52.4363,52.482,40800.0
2015-02-19 10:20:00,80.41,80.49,80.35,80.44,98300.0,52.4754,52.5277,52.4363,52.495,98300.0
2015-02-19 10:25:00,80.46,80.52,80.38,80.38,50200.0,52.5081,52.5472,52.4559,52.4559,50200.0
2015-02-19 10:30:00,80.39,80.41,80.25,80.25,48800.0,52.4624,52.4754,52.371,52.371,48800.0
2015-02-19 10:35:00,80.24,80.27,80.18,80.18,43300.0,52.3645,52.3841,52.3253,52.3253,43300.0
2015-02-19 10:40:00,80.19,80.23,80.09,80.14,51900.0,52.3319,52.358,52.2666,52.2992,51900.0
2015-02-19 10:45:00,80.13,80.15,79.84,79.88,111900.0,52.2927,52.3058,52.1035,52.1296,111900.0
2015-02-19 10:50:00,79.89,79.9,79.79,79.84,47400.0,52.1361,52.1426,52.0708,52.1035,47400.0
2015-02-19 10:55:00,79.84,79.88,79.83,79.86,37200.0,52.1035,52.1296,52.0969,52.1165,37200.0
2015-02-19 11:00:00,79.87,79.91,79.76,79.78,53300.0,52.123,52.1491,52.0513,52.0643,53300.0
2015-02-19 11:05:00,79.77,79.77,79.66,79.71,65500.0,52.0578,52.0578,51.986,52.0186,65500.0
2015-02-19 11:10:00,79.71,79.77,79.65,79.76,74700.0,52.0186,52.0578,51.9795,52.0513,74700.0
2015-02-19 11:15:00,79.75,79.79,79.74,79.76,92300.0,52.0447,52.0708,52.0382,52.0513,92300.0
2015-02-19 11:20:00,79.76,79.77,79.64,79.64,66800.0,52.0513,52.0578,51.9729,51.9729,66800.0
2015-02-19 11:25:00,79.64,79.67,79.52,79.53,91000.0,51.9729,51.9925,51.8946,51.9012,91000.0
2015-02-19 11:30:00,79.54,79.56,79.5,79.51,30600.0,51.9077,51.9207,51.8816,51.8881,30600.0
2015-02-19 11:35:00,79.51,79.73,79.42,79.72,75300.0,51.8881,52.0317,51.8294,52.0252,75300.0
2015-02-19 11:40:00,79.73,79.77,79.64,79.68,152100.0,52.0317,52.0578,51.9729,51.9991,152100.0
2015-02-19 11:45:00,79.68,79.77,79.65,79.66,29600.0,51.9991,52.0578,51.9795,51.986,29600.0
2015-02-19 11:50:00,79.65,79.76,79.63,79.74,83500.0,51.9795,52.0513,51.9664,52.0382,83500.0
2015-02-19 11:55:00,79.75,79.85,79.71,79.85,34700.0,52.0447,52.11,52.0186,52.11,34700.0
2015-02-19 12:00:00,79.85,79.92,79.85,79.9,66000.0,52.11,52.1557,52.11,52.1426,66000.0
2015-02-19 12:05:00,79.91,79.93,79.84,79.84,54800.0,52.1491,52.1622,52.1035,52.1035,54800.0
2015-02-19 12:10:00,79.84,79.87,79.81,79.84,22900.0,52.1035,52.123,52.0839,52.1035,22900.0
2015-02-19 12:15:00,79.84,79.91,79.8,79.91,47600.0,52.1035,52.1491,52.0774,52.1491,47600.0
2015-02-19 12:20:00,79.92,79.92,79.75,79.77,46600.0,52.1557,52.1557,52.0447,52.0578,46600.0
2015-02-19 12:25:00,79.76,79.76,79.63,79.67,28500.0,52.0513,52.0513,51.9664,51.9925,28500.0
2015-02-19 12:30:00,79.67,79.69,79.59,79.61,61600.0,51.9925,52.0056,51.9403,51.9534,61600.0
2015-02-19 12:35:00,79.61,79.61,79.48,79.5,34100.0,51.9534,51.9534,51.8685,51.8816,34100.0
2015-02-19 12:40:00,79.49,79.64,79.49,79.54,34200.0,51.8751,51.9729,51.8751,51.9077,34200.0
2015-02-19 12:45:00,79.54,79.6,79.51,79.55,29500.0,51.9077,51.9468,51.8881,51.9142,29500.0
2015-02-19 12:50:00,79.56,79.67,79.56,79.67,191000.0,51.9207,51.9925,51.9207,51.9925,191000.0
2015-02-19 12:55:00,79.66,79.7,79.46,79.46,102700.0,51.986,52.0121,51.8555,51.8555,102700.0
2015-02-19 13:00:00,79.46,79.47,79.31,79.32,57600.0,51.8555,51.862,51.7576,51.7641,57600.0
2015-02-19 13:05:00,79.33,79.46,79.33,79.4,43400.0,51.7706,51.8555,51.7706,51.8163,43400.0
2015-02-19 13:10:00,79.41,79.43,79.35,79.43,26600.0,51.8228,51.8359,51.7837,51.8359,26600.0
2015-02-19 13:15:00,79.44,79.44,79.34,79.37,38200.0,51.8424,51.8424,51.7772,51.7967,38200.0
2015-02-19 13:20:00,79.37,79.4,79.32,79.33,31300.0,51.7967,51.8163,51.7641,51.7706,31300.0
2015-02-19 13:25:00,79.32,79.32,79.24,79.3,100700.0,51.7641,51.7641,51.7119,51.7511,100700.0
2015-02-19 13:30:00,79.3,79.32,79.24,79.24,32400.0,51.7511,51.7641,51.7119,51.7119,32400.0
2015-02-19 13:35:00,79.24,79.25,79.15,79.19,41100.0,51.7119,51.7184,51.6532,51.6793,41100.0
2015-02-19 13:40:00,79.19,79.22,79.15,79.22,37900.0,51.6793,51.6989,51.6532,51.6989,37900.0
2015-02-19 13:45:00,79.22,79.25,79.14,79.16,26100.0,51.6989,51.7184,51.6466,51.6597,26100.0
2015-02-19 13:50:00,79.16,79.25,79.15,79.25,31900.0,51.6597,51.7184,51.6532,51.7184,31900.0
2015-02-19 13:55:00,79.25,79.32,79.22,79.32,88500.0,51.7184,51.7641,51.6989,51.7641,88500.0
2015-02-19 14:00:00,79.32,79.4,79.31,79.34,28300.0,51.7641,51.8163,51.7576,51.7772,28300.0
2015-02-19 14:05:00,79.34,79.44,79.34,79.42,43100.0,51.7772,51.8424,51.7772,51.8294,43100.0
2015-02-19 14:10:00,79.41,79.49,79.39,79.48,28400.0,51.8228,51.8751,51.8098,51.8685,28400.0
2015-02-19 14:15:00,79.47,79.5,79.47,79.49,18700.0,51.862,51.8816,51.862,51.8751,18700.0
2015-02-19 14:20:00,79.49,79.52,79.46,79.46,27000.0,51.8751,51.8946,51.8555,51.8555,27000.0
2015-02-19 14:25:00,79.47,79.51,79.44,79.48,23900.0,51.862,51.8881,51.8424,51.8685,23900.0
2015-02-19 14:30:00,79.47,79.54,79.47,79.52,22400.0,51.862,51.9077,51.862,51.8946,22400.0
2015-02-19 14:35:00,79.51,79.52,79.49,79.52,22800.0,51.8881,51.8946,51.8751,51.8946,22800.0
2015-02-19 14:40:00,79.53,79.57,79.49,79.56,35600.0,51.9012,51.9273,51.8751,51.9207,35600.0
2015-02-19 14:45:00,79.56,79.57,79.46,79.47,28600.0,51.9207,51.9273,51.8555,51.862,28600.0
2015-02-19 14:50:00,79.46,79.47,79.4,79.44,26900.0,51.8555,51.862,51.8163,51.8424,26900.0
2015-02-19 14:55:00,79.44,79.46,79.41,79.44,28600.0,51.8424,51.8555,51.8228,51.8424,28600.0
2015-02-19 15:00:00,79.45,79.5,79.45,79.48,25600.0,51.849,51.8816,51.849,51.8685,25600.0
2015-02-19 15:05:00,79.48,79.49,79.4,79.4,35300.0,51.8685,51.8751,51.8163,51.8163,35300.0
2015-02-19 15:10:00,79.4,79.44,79.39,79.4,22900.0,51.8163,51.8424,51.8098,51.8163,22900.0
2015-02-19 15:15:00,79.4,79.42,79.34,79.34,58300.0,51.8163,51.8294,51.7772,51.7772,58300.0
2015-02-19 15:20:00,79.35,79.36,79.32,79.33,55500.0,51.7837,51.7902,51.7641,51.7706,55500.0
2015-02-19 15:25:00,79.32,79.35,79.27,79.29,51300.0,51.7641,51.7837,51.7315,51.7445,51300.0
2015-02-19 15:30:00,79.3,79.36,79.28,79.32,61700.0,51.7511,51.7902,51.738,51.7641,61700.0
2015-02-19 15:35:00,79.32,79.38,79.25,79.27,70600.0,51.7641,51.8033,51.7184,51.7315,70600.0
2015-02-19 15:40:00,79.27,79.28,79.17,79.19,95900.0,51.7315,51.738,51.6662,51.6793,95900.0
2015-02-19 15:45:00,79.2,79.25,79.18,79.18,91900.0,51.6858,51.7184,51.6728,51.6728,91900.0
2015-02-19 15:50:00,79.18,79.18,79.12,79.13,131200.0,51.6728,51.6728,51.6336,51.6401,131200.0
2015-02-19 15:55:00,79.13,79.24,79.12,79.18,306000.0,51.6401,51.7119,51.6336,51.6728,306000.0
2015-02-20 09:30:00,79.14,79.61,79.12,79.52,253700.0,51.6466,51.9534,51.6336,51.8946,253700.0
2015-02-20 09:35:00,79.52,79.55,79.34,79.39,69700.0,51.8946,51.9142,51.7772,51.8098,69700.0
2015-02-20 09:40:00,79.41,79.52,79.3,79.45,63000.0,51.8228,51.8946,51.7511,51.849,63000.0
2015-02-20 09:45:00,79.46,79.52,79.1,79.12,51000.0,51.8555,51.8946,51.6205,51.6336,51000.0
2015-02-20 09:50:00,79.11,79.11,78.68,78.82,132700.0,51.6271,51.6271,51.3465,51.4378,132700.0
2015-02-20 09:55:00,78.87,78.87,78.54,78.68,55400.0,51.4704,51.4704,51.2551,51.3465,55400.0
2015-02-20 10:00:00,78.66,78.99,78.64,78.98,67600.0,51.3334,51.5488,51.3203,51.5422,67600.0
2015-02-20 10:05:00,78.99,78.99,78.8,78.8,57300.0,51.5488,51.5488,51.4248,51.4248,57300.0
2015-02-20 10:10:00,78.8,78.83,78.68,78.8,43400.0,51.4248,51.4443,51.3465,51.4248,43400.0
2015-02-20 10:15:00,78.8,78.8,78.59,78.61,60300.0,51.4248,51.4248,51.2877,51.3008,60300.0
2015-02-20 10:20:00,78.62,78.66,78.5,78.51,64400.0,51.3073,51.3334,51.229,51.2355,64400.0
2015-02-20 10:25:00,78.51,78.51,78.29,78.3,74500.0,51.2355,51.2355,51.0919,51.0985,74500.0
2015-02-20 10:30:00,78.29,78.44,78.29,78.42,39200.0,51.0919,51.1898,51.0919,51.1768,39200.0
2015-02-20 10:35:00,78.42,78.56,78.41,78.54,45900.0,51.1768,51.2681,51.1703,51.2551,45900.0
2015-02-20 10:40:00,78.53,78.55,78.43,78.5,40800.0,51.2486,51.2616,51.1833,51.229,40800.0
2015-02-20 10:45:00,78.52,78.6,78.51,78.51,30300.0,51.242,51.2942,51.2355,51.2355,30300.0
2015-02-20 10:50:00,78.51,78.51,78.43,78.48,43700.0,51.2355,51.2355,51.1833,51.2159,43700.0
2015-02-20 10:55:00,78.49,78.49,78.31,78.36,54500.0,51.2225,51.2225,51.105,51.1376,54500.0
2015-02-20 11:00:00,78.37,78.44,78.33,78.33,39100.0,51.1441,51.1898,51.118,51.118,39100.0
2015-02-20 11:05:00,78.33,78.39,78.26,78.29,60400.0,51.118,51.1572,51.0724,51.0919,60400.0
2015-02-20 11:10:00,78.3,78.31,78.08,78.09,71200.0,51.0985,51.105,50.9549,50.9614,71200.0
2015-02-20 11:15:00,78.1,78.23,78.09,78.21,31500.0,50.9679,51.0528,50.9614,51.0397,31500.0
2015-02-20 11:20:00,78.22,78.23,78.12,78.16,40900.0,51.0463,51.0528,50.981,51.0071,40900.0
2015-02-20 11:25:00,78.16,78.18,77.94,77.95,104300.0,51.0071,51.0202,50.8635,50.8701,104300.0
2015-02-20 11:30:00,77.94,78.1,77.94,78.08,50100.0,50.8635,50.9679,50.8635,50.9549,50100.0
2015-02-20 11:35:00,78.08,78.09,77.79,77.83,96500.0,50.9549,50.9614,50.7656,50.7917,96500.0
2015-02-20 11:40:00,77.86,77.94,77.85,77.9,42700.0,50.8113,50.8635,50.8048,50.8374,42700.0
2015-02-20 11:45:00,77.89,78.03,77.88,78.0,37700.0,50.8309,50.9223,50.8244,50.9027,37700.0
2015-02-20 11:50:00,78.0,78.12,77.98,78.12,28400.0,50.9027,50.981,50.8896,50.981,28400.0
2015-02-20 11:55:00,78.12,78.13,78.06,78.11,25000.0,50.981,50.9875,50.9418,50.9745,25000.0
2015-02-20 12:00:00,78.11,78.34,78.1,78.3,37500.0,50.9745,51.1246,50.9679,51.0985,37500.0
2015-02-20 12:05:00,78.33,78.38,78.19,78.19,43100.0,51.118,51.1507,51.0267,51.0267,43100.0
2015-02-20 12:10:00,78.2,78.21,78.11,78.11,36600.0,51.0332,51.0397,50.9745,50.9745,36600.0
2015-02-20 12:15:00,78.11,78.17,78.06,78.16,26200.0,50.9745,51.0136,50.9418,51.0071,26200.0
2015-02-20 12:20:00,78.15,78.17,77.97,77.98,25200.0,51.0006,51.0136,50.8831,50.8896,25200.0
2015-02-20 12:25:00,77.99,78.09,77.93,78.03,33500.0,50.8962,50.9614,50.857,50.9223,33500.0
2015-02-20 12:30:00,78.02,78.04,77.93,77.99,27000.0,50.9157,50.9288,50.857,50.8962,27000.0
2015-02-20 12:35:00,77.98,78.22,77.98,78.16,38600.0,50.8896,51.0463,50.8896,51.0071,38600.0
2015-02-20 12:40:00,78.17,78.33,78.17,78.25,27700.0,51.0136,51.118,51.0136,51.0658,27700.0
2015-02-20 12:45:00,78.27,78.36,78.26,78.29,23800.0,51.0789,51.1376,51.0724,51.0919,23800.0
2015-02-20 12:50:00,78.29,78.38,78.26,78.36,19400.0,51.0919,51.1507,51.0724,51.1376,19400.0
2015-02-20 12:55:00,78.35,78.35,78.21,78.22,34000.0,51.1311,51.1311,51.0397,51.0463,34000.0
2015-02-20 13:00:00,78.23,78.34,78.21,78.34,25100.0,51.0528,51.1246,51.0397,51.1246,25100.0
2015-02-20 13:05:00,78.35,78.37,78.31,78.32,18000.0,51.1311,51.1441,51.105,51.1115,18000.0
2015-02-20 13:10:00,78.32,78.35,78.27,78.28,33900.0,51.1115,51.1311,51.0789,51.0854,33900.0
2015-02-20 13:15:00,78.28,78.35,78.19,78.35,76800.0,51.0854,51.1311,51.0267,51.1311,76800.0
2015-02-20 13:20:00,78.35,78.43,78.28,78.29,20500.0,51.1311,51.1833,51.0854,51.0919,20500.0
2015-02-20 13:25:00,78.28,78.32,78.25,78.28,30300.0,51.0854,51.1115,51.0658,51.0854,30300.0
2015-02-20 13:30:00,78.29,78.34,78.28,78.33,30500.0,51.0919,51.1246,51.0854,51.118,30500.0
2015-02-20 13:35:00,78.34,78.45,78.34,78.45,32400.0,51.1246,51.1964,51.1246,51.1964,32400.0
2015-02-20 13:40:00,78.45,78.49,78.43,78.44,31700.0,51.1964,51.2225,51.1833,51.1898,31700.0
2015-02-20 13:45:00,78.45,78.48,78.42,78.46,29900.0,51.1964,51.2159,51.1768,51.2029,29900.0
2015-02-20 13:50:00,78.46,78.5,78.43,78.44,17300.0,51.2029,51.229,51.1833,51.1898,17300.0
2015-02-20 13:55:00,78.44,78.51,78.41,78.48,32700.0,51.1898,51.2355,51.1703,51.2159,32700.0
2015-02-20 14:00:00,78.49,78.54,78.48,78.54,36400.0,51.2225,51.2551,51.2159,51.2551,36400.0
2015-02-20 14:05:00,78.55,78.64,78.55,78.64,38100.0,51.2616,51.3203,51.2616,51.3203,38100.0
2015-02-20 14:10:00,78.63,78.63,78.56,78.56,29600.0,51.3138,51.3138,51.2681,51.2681,29600.0
2015-02-20 14:15:00,78.56,78.58,78.49,78.52,18900.0,51.2681,51.2812,51.2225,51.242,18900.0
2015-02-20 14:20:00,78.51,78.59,78.49,78.57,16500.0,51.2355,51.2877,51.2225,51.2747,16500.0
2015-02-20 14:25:00,78.58,78.62,78.55,78.55,19800.0,51.2812,51.3073,51.2616,51.2616,19800.0
2015-02-20 14:30:00,78.55,78.62,78.51,78.61,32300.0,51.2616,51.3073,51.2355,51.3008,32300.0
2015-02-20 14:35:00,78.61,78.63,78.54,78.55,23000.0,51.3008,51.3138,51.2551,51.2616,23000.0
2015-02-20 14:40:00,78.56,78.65,78.56,78.63,21900.0,51.2681,51.3269,51.2681,51.3138,21900.0
2015-02-20 14:45:00,78.63,78.66,78.62,78.65,20600.0,51.3138,51.3334,51.3073,51.3269,20600.0
2015-02-20 14:50:00,78.65,78.67,78.6,78.65,39400.0,51.3269,51.3399,51.2942,51.3269,39400.0
2015-02-20 14:55:00,78.65,78.69,78.6,78.68,47100.0,51.3269,51.353,51.2942,51.3465,47100.0
2015-02-20 15:00:00,78.7,78.81,78.69,78.7,39800.0,51.3595,51.4313,51.353,51.3595,39800.0
2015-02-20 15:05:00,78.69,78.8,78.69,78.79,24900.0,51.353,51.4248,51.353,51.4182,24900.0
2015-02-20 15:10:00,78.8,78.85,78.79,78.82,31600.0,51.4248,51.4574,51.4182,51.4378,31600.0
2015-02-20 15:15:00,78.81,78.82,78.73,78.77,45800.0,51.4313,51.4378,51.3791,51.4052,45800.0
2015-02-20 15:20:00,78.77,78.8,78.74,78.78,36300.0,51.4052,51.4248,51.3856,51.4117,36300.0
2015-02-20 15:25:00,78.78,78.79,78.73,78.74,32100.0,51.4117,51.4182,51.3791,51.3856,32100.0
2015-02-20 15:30:00,78.74,78.79,78.74,78.79,40700.0,51.3856,51.4182,51.3856,51.4182,40700.0
2015-02-20 15:35:00,78.79,78.83,78.77,78.81,42600.0,51.4182,51.4443,51.4052,51.4313,42600.0
2015-02-20 15:40:00,78.81,78.82,78.7,78.74,63600.0,51.4313,51.4378,51.3595,51.3856,63600.0
2015-02-20 15:45:00,78.75,78.84,78.7,78.71,81300.0,51.3921,51.4509,51.3595,51.366,81300.0
2015-02-20 15:50:00,78.7,78.72,78.65,78.66,83900.0,51.3595,51.3726,51.3269,51.3334,83900.0
2015-02-20 15:55:00,78.67,78.71,78.64,78.7,178700.0,51.3399,51.366,51.3203,51.3595,178700.0
2015-02-23 09:30:00,78.86,79.61,78.76,78.99,122000.0,51.4639,51.9534,51.3987,51.5488,122000.0
2015-02-23 09:35:00,78.99,79.19,78.83,78.88,32400.0,51.5488,51.6793,51.4443,51.477,32400.0
2015-02-23 09:40:00,78.9,79.15,78.86,79.02,46800.0,51.49,51.6532,51.4639,51.5683,46800.0
2015-02-23 09:45:00,79.01,79.1,78.85,78.88,67600.0,51.5618,51.6205,51.4574,51.477,67600.0
2015-02-23 09:50:00,78.89,78.95,78.84,78.94,69100.0,51.4835,51.5227,51.4509,51.5161,69100.0
2015-02-23 09:55:00,78.92,79.09,78.91,78.96,39200.0,51.5031,51.614,51.4965,51.5292,39200.0
2015-02-23 10:00:00,78.96,79.08,78.9,78.94,97400.0,51.5292,51.6075,51.49,51.5161,97400.0
2015-02-23 10:05:00,78.95,79.02,78.87,78.99,55400.0,51.5227,51.5683,51.4704,51.5488,55400.0
2015-02-23 10:10:00,78.98,79.01,78.93,78.96,39500.0,51.5422,51.5618,51.5096,51.5292,39500.0
2015-02-23 10:15:00,78.97,79.04,78.93,78.94,53100.0,51.5357,51.5814,51.5096,51.5161,53100.0
2015-02-23 10:20:00,78.94,79.09,78.94,79.09,47300.0,51.5161,51.614,51.5161,51.614,47300.0
2015-02-23 10:25:00,79.1,79.11,79.05,79.05,24800.0,51.6205,51.6271,51.5879,51.5879,24800.0
2015-02-23 10:30:00,79.05,79.12,78.93,78.93,27900.0,51.5879,51.6336,51.5096,51.5096,27900.0
2015-02-23 10:35:00,78.95,79.02,78.89,78.94,17700.0,51.5227,51.5683,51.4835,51.5161,17700.0
2015-02-23 10:40:00,78.93,79.02,78.89,78.9,32000.0,51.5096,51.5683,51.4835,51.49,32000.0
2015-02-23 10:45:00,78.89,78.89,78.78,78.82,20100.0,51.4835,51.4835,51.4117,51.4378,20100.0
2015-02-23 10:50:00,78.83,78.88,78.77,78.79,22300.0,51.4443,51.477,51.4052,51.4182,22300.0
2015-02-23 10:55:00,78.81,78.91,78.79,78.91,21100.0,51.4313,51.4965,51.4182,51.4965,21100.0
2015-02-23 11:00:00,78.92,78.94,78.86,78.9,21100.0,51.5031,51.5161,51.4639,51.49,21100.0
2015-02-23 11:05:00,78.9,78.95,78.76,78.76,21500.0,51.49,51.5227,51.3987,51.3987,21500.0
2015-02-23 11:10:00,78.77,78.86,78.76,78.82,23900.0,51.4052,51.4639,51.3987,51.4378,23900.0
2015-02-23 11:15:00,78.82,78.88,78.81,78.83,28900.0,51.4378,51.477,51.4313,51.4443,28900.0
2015-02-23 11:20:00,78.83,78.85,78.7,78.71,17900.0,51.4443,51.4574,51.3595,51.366,17900.0
2015-02-23 11:25:00,78.69,78.69,78.57,78.6,22900.0,51.353,51.353,51.2747,51.2942,22900.0
2015-02-23 11:30:00,78.61,78.73,78.59,78.7,23100.0,51.3008,51.3791,51.2877,51.3595,23100.0
2015-02-23 11:35:00,78.71,78.84,78.71,78.79,29900.0,51.366,51.4509,51.366,51.4182,29900.0
2015-02-23 11:40:00,78.82,78.9,78.82,78.88,10600.0,51.4378,51.49,51.4378,51.477,10600.0
2015-02-23 11:45:00,78.9,78.95,78.8,78.84,23500.0,51.49,51.5227,51.4248,51.4509,23500.0
2015-02-23 11:50:00,78.85,78.86,78.74,78.79,16000.0,51.4574,51.4639,51.3856,51.4182,16000.0
2015-02-23 11:55:00,78.79,78.82,78.76,78.79,9500.0,51.4182,51.4378,51.3987,51.4182,9500.0
2015-02-23 12:00:00,78.79,78.82,78.72,78.77,18800.0,51.4182,51.4378,51.3726,51.4052,18800.0
2015-02-23 12:05:00,78.78,78.81,78.74,78.79,12000.0,51.4117,51.4313,51.3856,51.4182,12000.0
2015-02-23 12:10:00,78.78,78.79,78.72,78.78,13300.0,51.4117,51.4182,51.3726,51.4117,13300.0
2015-02-23 12:15:00,78.78,78.88,78.77,78.79,46600.0,51.4117,51.477,51.4052,51.4182,46600.0
2015-02-23 12:20:00,78.78,78.79,78.72,78.77,24500.0,51.4117,51.4182,51.3726,51.4052,24500.0
2015-02-23 12:25:00,78.77,78.85,78.7,78.71,62900.0,51.4052,51.4574,51.3595,51.366,62900.0
2015-02-23 12:30:00,78.71,78.76,78.69,78.73,14700.0,51.366,51.3987,51.353,51.3791,14700.0
2015-02-23 12:35:00,78.73,78.78,78.63,78.67,43300.0,51.3791,51.4117,51.3138,51.3399,43300.0
2015-02-23 12:40:00,78.68,78.7,78.56,78.6,84300.0,51.3465,51.3595,51.2681,51.2942,84300.0
2015-02-23 12:45:00,78.6,78.71,78.6,78.65,72700.0,51.2942,51.366,51.2942,51.3269,72700.0
2015-02-23 12:50:00,78.66,78.75,78.59,78.69,40000.0,51.3334,51.3921,51.2877,51.353,40000.0
2015-02-23 12:55:00,78.7,78.71,78.63,78.66,42600.0,51.3595,51.366,51.3138,51.3334,42600.0
2015-02-23 13:00:00,78.67,78.72,78.59,78.59,55300.0,51.3399,51.3726,51.2877,51.2877,55300.0
2015-02-23 13:05:00,78.58,78.6,78.53,78.57,63600.0,51.2812,51.2942,51.2486,51.2747,63600.0
2015-02-23 13:10:00,78.58,78.64,78.54,78.54,60600.0,51.2812,51.3203,51.2551,51.2551,60600.0
2015-02-23 13:15:00,78.54,78.54,78.46,78.48,37900.0,51.2551,51.2551,51.2029,51.2159,37900.0
2015-02-23 13:20:00,78.47,78.49,78.43,78.47,79600.0,51.2094,51.2225,51.1833,51.2094,79600.0
2015-02-23 13:25:00,78.47,78.6,78.47,78.55,42700.0,51.2094,51.2942,51.2094,51.2616,42700.0
2015-02-23 13:30:00,78.56,78.6,78.47,78.48,38900.0,51.2681,51.2942,51.2094,51.2159,38900.0
2015-02-23 13:35:00,78.5,78.53,78.45,78.49,23300.0,51.229,51.2486,51.1964,51.2225,23300.0
2015-02-23 13:40:00,78.48,78.54,78.47,78.52,12300.0,51.2159,51.2551,51.2094,51.242,12300.0
2015-02-23 13:45:00,78.51,78.57,78.51,78.53,14000.0,51.2355,51.2747,51.2355,51.2486,14000.0
2015-02-23 13:50:00,78.54,78.57,78.46,78.48,31800.0,51.2551,51.2747,51.2029,51.2159,31800.0
2015-02-23 13:55:00,78.48,78.51,78.41,78.45,50400.0,51.2159,51.2355,51.1703,51.1964,50400.0
2015-02-23 14:00:00,78.46,78.58,78.44,78.48,61200.0,51.2029,51.2812,51.1898,51.2159,61200.0
2015-02-23 14:05:00,78.49,78.73,78.49,78.67,97900.0,51.2225,51.3791,51.2225,51.3399,97900.0
2015-02-23 14:10:00,78.68,78.68,78.51,78.54,27800.0,51.3465,51.3465,51.2355,51.2551,27800.0
2015-02-23 14:15:00,78.54,78.71,78.53,78.65,17800.0,51.2551,51.366,51.2486,51.3269,17800.0
2015-02-23 14:20:00,78.67,78.71,78.61,78.7,66100.0,51.3399,51.366,51.3008,51.3595,66100.0
2015-02-23 14:25:00,78.7,78.73,78.68,78.69,41000.0,51.3595,51.3791,51.3465,51.353,41000.0
2015-02-23 14:30:00,78.68,78.74,78.68,78.72,30000.0,51.3465,51.3856,51.3465,51.3726,30000.0
2015-02-23 14:35:00,78.72,78.81,78.71,78.73,26100.0,51.3726,51.4313,51.366,51.3791,26100.0
2015-02-23 14:40:00,78.73,78.75,78.7,78.73,13200.0,51.3791,51.3921,51.3595,51.3791,13200.0
2015-02-23 14:45:00,78.73,78.79,78.72,78.77,26300.0,51.3791,51.4182,51.3726,51.4052,26300.0
2015-02-23 14:50:00,78.77,78.83,78.76,78.82,16800.0,51.4052,51.4443,51.3987,51.4378,16800.0
2015-02-23 14:55:00,78.83,78.87,78.76,78.78,24000.0,51.4443,51.4704,51.3987,51.4117,24000.0
2015-02-23 15:00:00,78.79,78.87,78.78,78.78,24900.0,51.4182,51.4704,51.4117,51.4117,24900.0
2015-02-23 15:05:00,78.78,78.84,78.76,78.8,23500.0,51.4117,51.4509,51.3987,51.4248,23500.0
2015-02-23 15:10:00,78.8,78.88,78.8,78.88,23500.0,51.4248,51.477,51.4248,51.477,23500.0
2015-02-23 15:15:00,78.87,78.93,78.86,78.93,27000.0,51.4704,51.5096,51.4639,51.5096,27000.0
2015-02-23 15:20:00,78.93,78.95,78.88,78.93,46500.0,51.5096,51.5227,51.477,51.5096,46500.0
2015-02-23 15:25:00,78.94,78.96,78.9,78.95,33500.0,51.5161,51.5292,51.49,51.5227,33500.0
2015-02-23 15:30:00,78.94,79.01,78.92,78.98,37000.0,51.5161,51.5618,51.5031,51.5422,37000.0
2015-02-23 15:35:00,78.99,79.11,78.98,79.07,55900.0,51.5488,51.6271,51.5422,51.601,55900.0
2015-02-23 15:40:00,79.07,79.19,79.07,79.19,106000.0,51.601,51.6793,51.601,51.6793,106000.0
2015-02-23 15:45:00,79.2,79.2,79.13,79.13,73500.0,51.6858,51.6858,51.6401,51.6401,73500.0
2015-02-23 15:50:00,79.14,79.25,79.1,79.24,92400.0,51.6466,51.7184,51.6205,51.7119,92400.0
2015-02-23 15:55:00,79.25,79.27,79.21,79.25,206600.0,51.7184,51.7315,51.6923,51.7184,206600.0
2015-02-24 09:30:00,79.08,79.23,78.92,79.12,69300.0,51.6075,51.7054,51.5031,51.6336,69300.0
2015-02-24 09:35:00,79.11,79.25,79.03,79.22,31700.0,51.6271,51.7184,51.5749,51.6989,31700.0
2015-02-24 09:40:00,79.23,79.25,78.9,78.9,30300.0,51.7054,51.7184,51.49,51.49,30300.0
2015-02-24 09:45:00,78.9,78.91,78.75,78.85,43700.0,51.49,51.4965,51.3921,51.4574,43700.0
2015-02-24 09:50:00,78.86,79.07,78.86,79.06,33500.0,51.4639,51.601,51.4639,51.5944,33500.0
2015-02-24 09:55:00,79.05,79.11,78.98,79.08,28900.0,51.5879,51.6271,51.5422,51.6075,28900.0
2015-02-24 10:00:00,79.13,79.15,78.86,78.89,103000.0,51.6401,51.6532,51.4639,51.4835,103000.0
2015-02-24 10:05:00,78.9,79.05,78.85,79.03,75100.0,51.49,51.5879,51.4574,51.5749,75100.0
2015-02-24 10:10:00,79.04,79.18,79.02,79.08,47600.0,51.5814,51.6728,51.5683,51.6075,47600.0
2015-02-24 10:15:00,79.08,79.17,79.06,79.15,43100.0,51.6075,51.6662,51.5944,51.6532,43100.0
2015-02-24 10:20:00,79.14,79.37,79.05,79.35,79600.0,51.6466,51.7967,51.5879,51.7837,79600.0
2015-02-24 10:25:00,79.33,79.5,79.33,79.42,69900.0,51.7706,51.8816,51.7706,51.8294,69900.0
2015-02-24 10:30:00,79.42,79.44,79.31,79.31,35900.0,51.8294,51.8424,51.7576,51.7576,35900.0
2015-02-24 10:35:00,79.32,79.38,79.27,79.37,23000.0,51.7641,51.8033,51.7315,51.7967,23000.0
2015-02-24 10:40:00,79.38,79.5,79.38,79.48,22200.0,51.8033,51.8816,51.8033,51.8685,22200.0
2015-02-24 10:45:00,79.48,79.75,79.47,79.72,70600.0,51.8685,52.0447,51.862,52.0252,70600.0
2015-02-24 10:50:00,79.72,79.78,79.69,79.76,35800.0,52.0252,52.0643,52.0056,52.0513,35800.0
2015-02-24 10:55:00,79.75,79.92,79.73,79.92,73100.0,52.0447,52.1557,52.0317,52.1557,73100.0
2015-02-24 11:00:00,79.93,79.98,79.85,79.9,60600.0,52.1622,52.1948,52.11,52.1426,60600.0
2015-02-24 11:05:00,79.9,79.98,79.85,79.92,47100.0,52.1426,52.1948,52.11,52.1557,47100.0
2015-02-24 11:10:00,79.93,80.07,79.92,80.04,68000.0,52.1622,52.2536,52.1557,52.234,68000.0
2015-02-24 11:15:00,80.03,80.18,79.98,80.12,58300.0,52.2275,52.3253,52.1948,52.2862,58300.0
2015-02-24 11:20:00,80.12,80.13,80.03,80.04,67300.0,52.2862,52.2927,52.2275,52.234,67300.0
2015-02-24 11:25:00,80.05,80.09,79.98,80.04,68900.0,52.2405,52.2666,52.1948,52.234,68900.0
2015-02-24 11:30:00,80.04,80.09,79.84,79.85,77900.0,52.234,52.2666,52.1035,52.11,77900.0
2015-02-24 11:35:00,79.84,80.0,79.82,79.98,36200.0,52.1035,52.2079,52.0904,52.1948,36200.0
2015-02-24 11:40:00,79.98,79.98,79.72,79.73,34800.0,52.1948,52.1948,52.0252,52.0317,34800.0
2015-02-24 11:45:00,79.72,79.79,79.67,79.67,46300.0,52.0252,52.0708,51.9925,51.9925,46300.0
2015-02-24 11:50:00,79.66,79.67,79.56,79.62,38100.0,51.986,51.9925,51.9207,51.9599,38100.0
2015-02-24 11:55:00,79.62,79.71,79.58,79.67,25900.0,51.9599,52.0186,51.9338,51.9925,25900.0
2015-02-24 12:00:00,79.67,79.74,79.67,79.69,23900.0,51.9925,52.0382,51.9925,52.0056,23900.0
2015-02-24 12:05:00,79.67,79.78,79.64,79.78,18500.0,51.9925,52.0643,51.9729,52.0643,18500.0
2015-02-24 12:10:00,79.77,79.86,79.75,79.84,15200.0,52.0578,52.1165,52.0447,52.1035,15200.0
2015-02-24 12:15:00,79.83,79.89,79.75,79.83,32900.0,52.0969,52.1361,52.0447,52.0969,32900.0
2015-02-24 12:20:00,79.84,79.89,79.79,79.85,18900.0,52.1035,52.1361,52.0708,52.11,18900.0
2015-02-24 12:25:00,79.84,79.86,79.76,79.8,16100.0,52.1035,52.1165,52.0513,52.0774,16100.0
2015-02-24 12:30:00,79.81,79.81,79.56,79.71,54300.0,52.0839,52.0839,51.9207,52.0186,54300.0
2015-02-24 12:35:00,79.7,79.75,79.68,79.69,23300.0,52.0121,52.0447,51.9991,52.0056,23300.0
2015-02-24 12:40:00,79.7,79.75,79.63,79.68,25900.0,52.0121,52.0447,51.9664,51.9991,25900.0
2015-02-24 12:45:00,79.65,79.66,79.59,79.64,14900.0,51.9795,51.986,51.9403,51.9729,14900.0
2015-02-24 12:50:00,79.64,79.72,79.63,79.68,15600.0,51.9729,52.0252,51.9664,51.9991,15600.0
2015-02-24 12:55:00,79.7,79.75,79.63,79.65,24400.0,52.0121,52.0447,51.9664,51.9795,24400.0
2015-02-24 13:00:00,79.65,79.69,79.56,79.62,29600.0,51.9795,52.0056,51.9207,51.9599,29600.0
2015-02-24 13:05:00,79.62,79.64,79.59,79.6,19500.0,51.9599,51.9729,51.9403,51.9468,19500.0
2015-02-24 13:10:00,79.61,79.61,79.56,79.58,16300.0,51.9534,51.9534,51.9207,51.9338,16300.0
2015-02-24 13:15:00,79.58,79.59,79.5,79.53,20300.0,51.9338,51.9403,51.8816,51.9012,20300.0
2015-02-24 13:20:00,79.55,79.55,79.48,79.51,10300.0,51.9142,51.9142,51.8685,51.8881,10300.0
2015-02-24 13:25:00,79.49,79.51,79.45,79.46,21400.0,51.8751,51.8881,51.849,51.8555,21400.0
2015-02-24 13:30:00,79.47,79.52,79.42,79.5,29700.0,51.862,51.8946,51.8294,51.8816,29700.0
2015-02-24 13:35:00,79.49,79.54,79.48,79.53,20400.0,51.8751,51.9077,51.8685,51.9012,20400.0
2015-02-24 13:40:00,79.53,79.67,79.49,79.67,21200.0,51.9012,51.9925,51.8751,51.9925,21200.0
2015-02-24 13:45:00,79.68,79.78,79.65,79.75,41500.0,51.9991,52.0643,51.9795,52.0447,41500.0
2015-02-24 13:50:00,79.74,79.75,79.67,79.67,17300.0,52.0382,52.0447,51.9925,51.9925,17300.0
2015-02-24 13:55:00,79.67,79.77,79.66,79.73,33800.0,51.9925,52.0578,51.986,52.0317,33800.0
2015-02-24 14:00:00,79.73,79.84,79.73,79.8,18500.0,52.0317,52.1035,52.0317,52.0774,18500.0
2015-02-24 14:05:00,79.8,79.83,79.71,79.71,17800.0,52.0774,52.0969,52.0186,52.0186,17800.0
2015-02-24 14:10:00,79.7,79.71,79.63,79.69,19600.0,52.0121,52.0186,51.9664,52.0056,19600.0
2015-02-24 14:15:00,79.68,79.73,79.68,79.7,24100.0,51.9991,52.0317,51.9991,52.0121,24100.0
2015-02-24 14:20:00,79.71,79.8,79.69,79.78,19100.0,52.0186,52.0774,52.0056,52.0643,19100.0
2015-02-24 14:25:00,79.76,79.77,79.68,79.72,23000.0,52.0513,52.0578,51.9991,52.0252,23000.0
2015-02-24 14:30:00,79.72,79.72,79.63,79.66,25300.0,52.0252,52.0252,51.9664,51.986,25300.0
2015-02-24 14:35:00,79.66,79.73,79.66,79.72,32900.0,51.986,52.0317,51.986,52.0252,32900.0
2015-02-24 14:40:00,79.72,79.77,79.69,79.73,19000.0,52.0252,52.0578,52.0056,52.0317,19000.0
2015-02-24 14:45:00,79.73,79.73,79.69,79.7,16800.0,52.0317,52.0317,52.0056,52.0121,16800.0
2015-02-24 14:50:00,79.69,79.92,79.69,79.87,40600.0,52.0056,52.1557,52.0056,52.123,40600.0
2015-02-24 14:55:00,79.87,79.88,79.77,79.79,17000.0,52.123,52.1296,52.0578,52.0708,17000.0
2015-02-24 15:00:00,79.78,80.08,79.77,80.08,79600.0,52.0643,52.2601,52.0578,52.2601,79600.0
2015-02-24 15:05:00,80.07,80.07,79.92,79.96,53800.0,52.2536,52.2536,52.1557,52.1818,53800.0
2015-02-24 15:10:00,79.95,79.99,79.94,79.97,21100.0,52.1753,52.2014,52.1687,52.1883,21100.0
2015-02-24 15:15:00,79.97,79.97,79.9,79.97,46800.0,52.1883,52.1883,52.1426,52.1883,46800.0
2015-02-24 15:20:00,79.97,80.07,79.92,80.06,43800.0,52.1883,52.2536,52.1557,52.247,43800.0
2015-02-24 15:25:00,80.06,80.13,80.04,80.1,56500.0,52.247,52.2927,52.234,52.2731,56500.0
2015-02-24 15:30:00,80.09,80.1,80.01,80.01,65300.0,52.2666,52.2731,52.2144,52.2144,65300.0
2015-02-24 15:35:00,80.02,80.02,79.88,79.89,74300.0,52.2209,52.2209,52.1296,52.1361,74300.0
2015-02-24 15:40:00,79.89,80.0,79.89,80.0,54800.0,52.1361,52.2079,52.1361,52.2079,54800.0
2015-02-24 15:45:00,79.99,79.99,79.87,79.9,86700.0,52.2014,52.2014,52.123,52.1426,86700.0
2015-02-24 15:50:00,79.9,80.0,79.89,79.9,115800.0,52.1426,52.2079,52.1361,52.1426,115800.0
2015-02-24 15:55:00,79.91,79.94,79.85,79.86,205500.0,52.1491,52.1687,52.11,52.1165,205500.0
2015-02-25 09:30:00,79.95,79.95,79.37,79.42,81000.0,52.1753,52.1753,51.7967,51.8294,81000.0
2015-02-25 09:35:00,79.47,79.82,79.47,79.76,33800.0,51.862,52.0904,51.862,52.0513,33800.0
2015-02-25 09:40:00,79.76,79.97,79.7,79.81,23100.0,52.0513,52.1883,52.0121,52.0839,23100.0
2015-02-25 09:45:00,79.79,79.83,79.55,79.55,17800.0,52.0708,52.0969,51.9142,51.9142,17800.0
2015-02-25 09:50:00,79.56,79.7,79.56,79.68,23500.0,51.9207,52.0121,51.9207,51.9991,23500.0
2015-02-25 09:55:00,79.71,79.73,79.53,79.59,23400.0,52.0186,52.0317,51.9012,51.9403,23400.0
2015-02-25 10:00:00,79.56,79.65,79.44,79.51,33400.0,51.9207,51.9795,51.8424,51.8881,33400.0
2015-02-25 10:05:00,79.5,79.57,79.36,79.36,34400.0,51.8816,51.9273,51.7902,51.7902,34400.0
2015-02-25 10:10:00,79.37,79.43,79.3,79.34,27900.0,51.7967,51.8359,51.7511,51.7772,27900.0
2015-02-25 10:15:00,79.33,79.36,79.17,79.23,39700.0,51.7706,51.7902,51.6662,51.7054,39700.0
2015-02-25 10:20:00,79.23,79.3,79.16,79.17,20000.0,51.7054,51.7511,51.6597,51.6662,20000.0
2015-02-25 10:25:00,79.19,79.36,79.18,79.33,19900.0,51.6793,51.7902,51.6728,51.7706,19900.0
2015-02-25 10:30:00,79.34,79.34,79.16,79.28,27300.0,51.7772,51.7772,51.6597,51.738,27300.0
2015-02-25 10:35:00,79.28,79.35,79.21,79.3,37600.0,51.738,51.7837,51.6923,51.7511,37600.0
2015-02-25 10:40:00,79.29,79.41,79.22,79.38,26100.0,51.7445,51.8228,51.6989,51.8033,26100.0
2015-02-25 10:45:00,79.39,79.48,79.31,79.31,23300.0,51.8098,51.8685,51.7576,51.7576,23300.0
2015-02-25 10:50:00,79.32,79.41,79.29,79.31,20200.0,51.7641,51.8228,51.7445,51.7576,20200.0
2015-02-25 10:55:00,79.32,79.34,79.24,79.29,32300.0,51.7641,51.7772,51.7119,51.7445,32300.0
2015-02-25 11:00:00,79.3,79.32,79.19,79.19,29200.0,51.7511,51.7641,51.6793,51.6793,29200.0
2015-02-25 11:05:00,79.19,79.28,79.17,79.23,69100.0,51.6793,51.738,51.6662,51.7054,69100.0
2015-02-25 11:10:00,79.24,79.35,79.24,79.34,52000.0,51.7119,51.7837,51.7119,51.7772,52000.0
2015-02-25 11:15:00,79.33,79.38,79.31,79.38,44500.0,51.7706,51.8033,51.7576,51.8033,44500.0
2015-02-25 11:20:00,79.37,79.41,79.3,79.4,26500.0,51.7967,51.8228,51.7511,51.8163,26500.0
2015-02-25 11:25:00,79.38,79.39,79.3,79.38,15400.0,51.8033,51.8098,51.7511,51.8033,15400.0
2015-02-25 11:30:00,79.39,79.41,79.3,79.37,23000.0,51.8098,51.8228,51.7511,51.7967,23000.0
2015-02-25 11:35:00,79.38,79.38,79.25,79.27,16600.0,51.8033,51.8033,51.7184,51.7315,16600.0
2015-02-25 11:40:00,79.28,79.3,79.17,79.17,27800.0,51.738,51.7511,51.6662,51.6662,27800.0
2015-02-25 11:45:00,79.17,79.28,79.13,79.13,15800.0,51.6662,51.738,51.6401,51.6401,15800.0
2015-02-25 11:50:00,79.14,79.3,79.12,79.22,18500.0,51.6466,51.7511,51.6336,51.6989,18500.0
2015-02-25 11:55:00,79.22,79.23,79.15,79.21,13900.0,51.6989,51.7054,51.6532,51.6923,13900.0
2015-02-25 12:00:00,79.23,79.25,79.17,79.22,15200.0,51.7054,51.7184,51.6662,51.6989,15200.0
2015-02-25 12:05:00,79.22,79.31,79.22,79.27,15200.0,51.6989,51.7576,51.6989,51.7315,15200.0
2015-02-25 12:10:00,79.27,79.41,79.23,79.4,18100.0,51.7315,51.8228,51.7054,51.8163,18100.0
2015-02-25 12:15:00,79.41,79.42,79.29,79.3,27500.0,51.8228,51.8294,51.7445,51.7511,27500.0
2015-02-25 12:20:00,79.29,79.36,79.22,79.36,18800.0,51.7445,51.7902,51.6989,51.7902,18800.0
2015-02-25 12:25:00,79.36,79.49,79.36,79.47,32200.0,51.7902,51.8751,51.7902,51.862,32200.0
2015-02-25 12:30:00,79.49,79.51,79.44,79.51,19600.0,51.8751,51.8881,51.8424,51.8881,19600.0
2015-02-25 12:35:00,79.51,79.54,79.42,79.53,25800.0,51.8881,51.9077,51.8294,51.9012,25800.0
2015-02-25 12:40:00,79.53,79.61,79.52,79.56,28900.0,51.9012,51.9534,51.8946,51.9207,28900.0
2015-02-25 12:45:00,79.55,79.57,79.48,79.49,20100.0,51.9142,51.9273,51.8685,51.8751,20100.0
2015-02-25 12:50:00,79.5,79.56,79.43,79.43,17500.0,51.8816,51.9207,51.8359,51.8359,17500.0
2015-02-25 12:55:00,79.45,79.45,79.32,79.33,20000.0,51.849,51.849,51.7641,51.7706,20000.0
2015-02-25 13:00:00,79.34,79.43,79.3,79.35,23800.0,51.7772,51.8359,51.7511,51.7837,23800.0
2015-02-25 13:05:00,79.32,79.38,79.24,79.25,21000.0,51.7641,51.8033,51.7119,51.7184,21000.0
2015-02-25 13:10:00,79.24,79.34,79.15,79.31,18500.0,51.7119,51.7772,51.6532,51.7576,18500.0
2015-02-25 13:15:00,79.3,79.32,79.23,79.29,12700.0,51.7511,51.7641,51.7054,51.7445,12700.0
2015-02-25 13:20:00,79.29,79.32,79.26,79.27,19000.0,51.7445,51.7641,51.725,51.7315,19000.0
2015-02-25 13:25:00,79.28,79.33,79.23,79.33,29900.0,51.738,51.7706,51.7054,51.7706,29900.0
2015-02-25 13:30:00,79.33,79.35,79.23,79.26,36600.0,51.7706,51.7837,51.7054,51.725,36600.0
2015-02-25 13:35:00,79.28,79.28,79.2,79.23,20500.0,51.738,51.738,51.6858,51.7054,20500.0
2015-02-25 13:40:00,79.24,79.25,79.19,79.2,23200.0,51.7119,51.7184,51.6793,51.6858,23200.0
2015-02-25 13:45:00,79.2,79.22,79.13,79.21,24600.0,51.6858,51.6989,51.6401,51.6923,24600.0
2015-02-25 13:50:00,79.21,79.29,79.2,79.25,12200.0,51.6923,51.7445,51.6858,51.7184,12200.0
2015-02-25 13:55:00,79.25,79.29,79.18,79.18,30600.0,51.7184,51.7445,51.6728,51.6728,30600.0
2015-02-25 14:00:00,79.19,79.25,79.17,79.2,26900.0,51.6793,51.7184,51.6662,51.6858,26900.0
2015-02-25 14:05:00,79.19,79.2,79.11,79.12,28800.0,51.6793,51.6858,51.6271,51.6336,28800.0
2015-02-25 14:10:00,79.12,79.14,79.09,79.09,16900.0,51.6336,51.6466,51.614,51.614,16900.0
2015-02-25 14:15:00,79.09,79.1,79.01,79.06,38300.0,51.614,51.6205,51.5618,51.5944,38300.0
2015-02-25 14:20:00,79.06,79.08,79.03,79.06,22200.0,51.5944,51.6075,51.5749,51.5944,22200.0
2015-02-25 14:25:00,79.07,79.07,78.96,79.05,53800.0,51.601,51.601,51.5292,51.5879,53800.0
2015-02-25 14:30:00,79.05,79.05,78.82,78.83,37000.0,51.5879,51.5879,51.4378,51.4443,37000.0
2015-02-25 14:35:00,78.84,78.91,78.77,78.79,38900.0,51.4509,51.4965,51.4052,51.4182,38900.0
2015-02-25 14:40:00,78.79,78.91,78.76,78.86,62500.0,51.4182,51.4965,51.3987,51.4639,62500.0
2015-02-25 14:45:00,78.86,78.99,78.86,78.98,20500.0,51.4639,51.5488,51.4639,51.5422,20500.0
2015-02-25 14:50:00,78.99,78.99,78.88,78.96,25300.0,51.5488,51.5488,51.477,51.5292,25300.0
2015-02-25 14:55:00,78.96,79.0,78.87,78.91,34900.0,51.5292,51.5553,51.4704,51.4965,34900.0
2015-02-25 15:00:00,78.91,78.91,78.8,78.81,32800.0,51.4965,51.4965,51.4248,51.4313,32800.0
2015-02-25 15:05:00,78.81,78.91,78.8,78.87,60300.0,51.4313,51.4965,51.4248,51.4704,60300.0
2015-02-25 15:10:00,78.86,78.88,78.8,78.8,29300.0,51.4639,51.477,51.4248,51.4248,29300.0
2015-02-25 15:15:00,78.81,78.86,78.81,78.83,32100.0,51.4313,51.4639,51.4313,51.4443,32100.0
2015-02-25 15:20:00,78.83,78.84,78.79,78.82,27200.0,51.4443,51.4509,51.4182,51.4378,27200.0
2015-02-25 15:25:00,78.83,78.86,78.77,78.78,22400.0,51.4443,51.4639,51.4052,51.4117,22400.0
2015-02-25 15:30:00,78.78,78.86,78.75,78.78,40200.0,51.4117,51.4639,51.3921,51.4117,40200.0
2015-02-25 15:35:00,78.79,78.84,78.77,78.81,34600.0,51.4182,51.4509,51.4052,51.4313,34600.0
2015-02-25 15:40:00,78.81,78.85,78.8,78.85,49400.0,51.4313,51.4574,51.4248,51.4574,49400.0
2015-02-25 15:45:00,78.86,78.94,78.82,78.86,76700.0,51.4639,51.5161,51.4378,51.4639,76700.0
2015-02-25 15:50:00,78.86,78.93,78.83,78.92,130500.0,51.4639,51.5096,51.4443,51.5031,130500.0
2015-02-25 15:55:00,78.92,79.05,78.88,79.01,365900.0,51.5031,51.5879,51.477,51.5618,365900.0
2015-02-26 09:30:00,79.27,79.36,78.9,78.9,42800.0,51.7315,51.7902,51.49,51.49,42800.0
2015-02-26 09:35:00,78.93,79.09,78.8,78.85,49900.0,51.5096,51.614,51.4248,51.4574,49900.0
2015-02-26 09:40:00,78.86,78.97,78.83,78.89,27900.0,51.4639,51.5357,51.4443,51.4835,27900.0
2015-02-26 09:45:00,78.88,78.95,78.67,78.89,31200.0,51.477,51.5227,51.3399,51.4835,31200.0
2015-02-26 09:50:00,78.89,78.91,78.8,78.81,35700.0,51.4835,51.4965,51.4248,51.4313,35700.0
2015-02-26 09:55:00,78.81,78.84,78.67,78.7,28700.0,51.4313,51.4509,51.3399,51.3595,28700.0
2015-02-26 10:00:00,78.67,78.8,78.65,78.8,42300.0,51.3399,51.4248,51.3269,51.4248,42300.0
2015-02-26 10:05:00,78.79,79.0,78.79,78.87,59600.0,51.4182,51.5553,51.4182,51.4704,59600.0
2015-02-26 10:10:00,78.86,78.87,78.73,78.81,25000.0,51.4639,51.4704,51.3791,51.4313,25000.0
2015-02-26 10:15:00,78.83,78.84,78.71,78.74,29800.0,51.4443,51.4509,51.366,51.3856,29800.0
2015-02-26 10:20:00,78.74,78.81,78.7,78.75,34500.0,51.3856,51.4313,51.3595,51.3921,34500.0
2015-02-26 10:25:00,78.75,78.81,78.73,78.81,25800.0,51.3921,51.4313,51.3791,51.4313,25800.0
2015-02-26 10:30:00,78.81,78.9,78.8,78.9,25900.0,51.4313,51.49,51.4248,51.49,25900.0
2015-02-26 10:35:00,78.89,78.99,78.86,78.91,33100.0,51.4835,51.5488,51.4639,51.4965,33100.0
2015-02-26 10:40:00,78.91,78.91,78.76,78.8,23100.0,51.4965,51.4965,51.3987,51.4248,23100.0
2015-02-26 10:45:00,78.79,78.83,78.69,78.7,24600.0,51.4182,51.4443,51.353,51.3595,24600.0
2015-02-26 10:50:00,78.69,78.81,78.68,78.8,28300.0,51.353,51.4313,51.3465,51.4248,28300.0
2015-02-26 10:55:00,78.78,78.79,78.71,78.73,8700.0,51.4117,51.4182,51.366,51.3791,8700.0
2015-02-26 11:00:00,78.73,78.93,78.73,78.92,17200.0,51.3791,51.5096,51.3791,51.5031,17200.0
2015-02-26 11:05:00,78.93,78.98,78.9,78.96,31800.0,51.5096,51.5422,51.49,51.5292,31800.0
2015-02-26 11:10:00,78.96,78.96,78.86,78.93,13100.0,51.5292,51.5292,51.4639,51.5096,13100.0
2015-02-26 11:15:00,78.95,78.95,78.87,78.93,11100.0,51.5227,51.5227,51.4704,51.5096,11100.0
2015-02-26 11:20:00,78.91,78.91,78.82,78.86,9900.0,51.4965,51.4965,51.4378,51.4639,9900.0
2015-02-26 11:25:00,78.85,78.86,78.76,78.8,28800.0,51.4574,51.4639,51.3987,51.4248,28800.0
2015-02-26 11:30:00,78.81,78.87,78.73,78.76,10800.0,51.4313,51.4704,51.3791,51.3987,10800.0
2015-02-26 11:35:00,78.75,78.94,78.74,78.92,26600.0,51.3921,51.5161,51.3856,51.5031,26600.0
2015-02-26 11:40:00,78.92,78.97,78.91,78.93,29600.0,51.5031,51.5357,51.4965,51.5096,29600.0
2015-02-26 11:45:00,78.94,79.01,78.87,78.99,17900.0,51.5161,51.5618,51.4704,51.5488,17900.0
2015-02-26 11:50:00,78.98,79.05,78.93,79.03,15100.0,51.5422,51.5879,51.5096,51.5749,15100.0
2015-02-26 11:55:00,79.04,79.04,78.92,78.92,7900.0,51.5814,51.5814,51.5031,51.5031,7900.0
2015-02-26 12:00:00,78.94,78.97,78.86,78.89,14700.0,51.5161,51.5357,51.4639,51.4835,14700.0
2015-02-26 12:05:00,78.88,78.95,78.82,78.82,36900.0,51.477,51.5227,51.4378,51.4378,36900.0
2015-02-26 12:10:00,78.82,78.82,78.77,78.81,16400.0,51.4378,51.4378,51.4052,51.4313,16400.0
2015-02-26 12:15:00,78.78,78.79,78.65,78.69,46800.0,51.4117,51.4182,51.3269,51.353,46800.0
2015-02-26 12:20:00,78.68,78.69,78.59,78.61,13900.0,51.3465,51.353,51.2877,51.3008,13900.0
2015-02-26 12:25:00,78.63,78.74,78.62,78.74,12900.0,51.3138,51.3856,51.3073,51.3856,12900.0
2015-02-26 12:30:00,78.72,78.74,78.68,78.69,14100.0,51.3726,51.3856,51.3465,51.353,14100.0
2015-02-26 12:35:00,78.7,78.7,78.6,78.61,19100.0,51.3595,51.3595,51.2942,51.3008,19100.0
2015-02-26 12:40:00,78.61,78.61,78.51,78.51,23400.0,51.3008,51.3008,51.2355,51.2355,23400.0
2015-02-26 12:45:00,78.5,78.61,78.5,78.61,29000.0,51.229,51.3008,51.229,51.3008,29000.0
2015-02-26 12:50:00,78.62,78.75,78.62,78.75,12600.0,51.3073,51.3921,51.3073,51.3921,12600.0
2015-02-26 12:55:00,78.75,78.78,78.7,78.74,24600.0,51.3921,51.4117,51.3595,51.3856,24600.0
2015-02-26 13:00:00,78.74,78.84,78.74,78.79,20800.0,51.3856,51.4509,51.3856,51.4182,20800.0
2015-02-26 13:05:00,78.78,78.88,78.77,78.84,24600.0,51.4117,51.477,51.4052,51.4509,24600.0
2015-02-26 13:10:00,78.82,78.85,78.8,78.85,13400.0,51.4378,51.4574,51.4248,51.4574,13400.0
2015-02-26 13:15:00,78.85,78.86,78.81,78.83,18600.0,51.4574,51.4639,51.4313,51.4443,18600.0
2015-02-26 13:20:00,78.82,78.82,78.74,78.78,30300.0,51.4378,51.4378,51.3856,51.4117,30300.0
2015-02-26 13:25:00,78.79,78.85,78.77,78.81,17800.0,51.4182,51.4574,51.4052,51.4313,17800.0
2015-02-26 13:30:00,78.8,78.8,78.69,78.7,18400.0,51.4248,51.4248,51.353,51.3595,18400.0
2015-02-26 13:35:00,78.69,78.76,78.69,78.73,12600.0,51.353,51.3987,51.353,51.3791,12600.0
2015-02-26 13:40:00,78.73,78.81,78.69,78.81,16700.0,51.3791,51.4313,51.353,51.4313,16700.0
2015-02-26 13:45:00,78.81,78.81,78.77,78.8,17100.0,51.4313,51.4313,51.4052,51.4248,17100.0
2015-02-26 13:50:00,78.81,78.85,78.81,78.82,26400.0,51.4313,51.4574,51.4313,51.4378,26400.0
2015-02-26 13:55:00,78.83,78.86,78.82,78.83,12600.0,51.4443,51.4639,51.4378,51.4443,12600.0
2015-02-26 14:00:00,78.84,78.87,78.77,78.82,32800.0,51.4509,51.4704,51.4052,51.4378,32800.0
2015-02-26 14:05:00,78.81,78.81,78.74,78.77,17500.0,51.4313,51.4313,51.3856,51.4052,17500.0
2015-02-26 14:10:00,78.77,78.81,78.73,78.78,13700.0,51.4052,51.4313,51.3791,51.4117,13700.0
2015-02-26 14:15:00,78.79,78.79,78.68,78.72,18700.0,51.4182,51.4182,51.3465,51.3726,18700.0
2015-02-26 14:20:00,78.72,78.77,78.69,78.77,12200.0,51.3726,51.4052,51.353,51.4052,12200.0
2015-02-26 14:25:00,78.77,78.77,78.65,78.67,26200.0,51.4052,51.4052,51.3269,51.3399,26200.0
2015-02-26 14:30:00,78.66,78.73,78.64,78.68,18900.0,51.3334,51.3791,51.3203,51.3465,18900.0
2015-02-26 14:35:00,78.66,78.7,78.65,78.7,17400.0,51.3334,51.3595,51.3269,51.3595,17400.0
2015-02-26 14:40:00,78.7,78.75,78.6,78.65,14500.0,51.3595,51.3921,51.2942,51.3269,14500.0
2015-02-26 14:45:00,78.64,78.69,78.59,78.65,24500.0,51.3203,51.353,51.2877,51.3269,24500.0
2015-02-26 14:50:00,78.65,78.72,78.64,78.7,20300.0,51.3269,51.3726,51.3203,51.3595,20300.0
2015-02-26 14:55:00,78.7,78.7,78.63,78.69,18600.0,51.3595,51.3595,51.3138,51.353,18600.0
2015-02-26 15:00:00,78.7,78.73,78.51,78.55,39600.0,51.3595,51.3791,51.2355,51.2616,39600.0
2015-02-26 15:05:00,78.55,78.66,78.53,78.64,25000.0,51.2616,51.3334,51.2486,51.3203,25000.0
2015-02-26 15:10:00,78.61,78.66,78.6,78.64,24800.0,51.3008,51.3334,51.2942,51.3203,24800.0
2015-02-26 15:15:00,78.65,78.66,78.58,78.63,20100.0,51.3269,51.3334,51.2812,51.3138,20100.0
2015-02-26 15:20:00,78.62,78.65,78.57,78.57,20100.0,51.3073,51.3269,51.2747,51.2747,20100.0
2015-02-26 15:25:00,78.57,78.63,78.57,78.62,27600.0,51.2747,51.3138,51.2747,51.3073,27600.0
2015-02-26 15:30:00,78.6,78.65,78.55,78.59,34600.0,51.2942,51.3269,51.2616,51.2877,34600.0
2015-02-26 15:35:00,78.59,78.62,78.54,78.6,39000.0,51.2877,51.3073,51.2551,51.2942,39000.0
2015-02-26 15:40:00,78.59,78.77,78.58,78.71,54100.0,51.2877,51.4052,51.2812,51.366,54100.0
2015-02-26 15:45:00,78.72,78.75,78.58,78.66,71800.0,51.3726,51.3921,51.2812,51.3334,71800.0
2015-02-26 15:50:00,78.65,78.7,78.63,78.68,58500.0,51.3269,51.3595,51.3138,51.3465,58500.0
2015-02-26 15:55:00,78.69,78.69,78.52,78.56,136700.0,51.353,51.353,51.242,51.2681,136700.0
2015-02-27 09:30:00,78.49,78.62,78.2,78.28,56200.0,51.2225,51.3073,51.0332,51.0854,56200.0
2015-02-27 09:35:00,78.28,78.47,78.23,78.23,21600.0,51.0854,51.2094,51.0528,51.0528,21600.0
2015-02-27 09:40:00,78.21,78.25,78.03,78.22,27400.0,51.0397,51.0658,50.9223,51.0463,27400.0
2015-02-27 09:45:00,78.23,78.49,78.17,78.35,21100.0,51.0528,51.2225,51.0136,51.1311,21100.0
2015-02-27 09:50:00,78.34,78.42,78.25,78.31,15400.0,51.1246,51.1768,51.0658,51.105,15400.0
2015-02-27 09:55:00,78.29,78.37,78.23,78.24,8100.0,51.0919,51.1441,51.0528,51.0593,8100.0
2015-02-27 10:00:00,78.25,78.25,78.15,78.21,11300.0,51.0658,51.0658,51.0006,51.0397,11300.0
2015-02-27 10:05:00,78.21,78.35,78.2,78.34,16000.0,51.0397,51.1311,51.0332,51.1246,16000.0
2015-02-27 10:10:00,78.35,78.47,78.34,78.41,13200.0,51.1311,51.2094,51.1246,51.1703,13200.0
2015-02-27 10:15:00,78.37,78.53,78.35,78.53,26900.0,51.1441,51.2486,51.1311,51.2486,26900.0
2015-02-27 10:20:00,78.53,78.54,78.45,78.45,22600.0,51.2486,51.2551,51.1964,51.1964,22600.0
2015-02-27 10:25:00,78.45,78.55,78.41,78.44,25600.0,51.1964,51.2616,51.1703,51.1898,25600.0
2015-02-27 10:30:00,78.44,78.54,78.42,78.52,24200.0,51.1898,51.2551,51.1768,51.242,24200.0
2015-02-27 10:35:00,78.53,78.55,78.49,78.52,12600.0,51.2486,51.2616,51.2225,51.242,12600.0
2015-02-27 10:40:00,78.52,78.64,78.51,78.63,36700.0,51.242,51.3203,51.2355,51.3138,36700.0
2015-02-27 10:45:00,78.63,78.73,78.61,78.62,18900.0,51.3138,51.3791,51.3008,51.3073,18900.0
2015-02-27 10:50:00,78.64,78.7,78.62,78.67,12800.0,51.3203,51.3595,51.3073,51.3399,12800.0
2015-02-27 10:55:00,78.7,78.79,78.68,78.79,28800.0,51.3595,51.4182,51.3465,51.4182,28800.0
2015-02-27 11:00:00,78.8,78.82,78.69,78.72,13200.0,51.4248,51.4378,51.353,51.3726,13200.0
2015-02-27 11:05:00,78.74,78.74,78.62,78.62,18000.0,51.3856,51.3856,51.3073,51.3073,18000.0
2015-02-27 11:10:00,78.62,78.79,78.6,78.79,18500.0,51.3073,51.4182,51.2942,51.4182,18500.0
2015-02-27 11:15:00,78.79,78.82,78.73,78.74,17900.0,51.4182,51.4378,51.3791,51.3856,17900.0
2015-02-27 11:20:00,78.73,78.74,78.66,78.73,11900.0,51.3791,51.3856,51.3334,51.3791,11900.0
2015-02-27 11:25:00,78.75,78.79,78.67,78.72,12200.0,51.3921,51.4182,51.3399,51.3726,12200.0
2015-02-27 11:30:00,78.72,78.73,78.65,78.67,17200.0,51.3726,51.3791,51.3269,51.3399,17200.0
2015-02-27 11:35:00,78.68,78.69,78.6,78.62,18900.0,51.3465,51.353,51.2942,51.3073,18900.0
2015-02-27 11:40:00,78.63,78.71,78.63,78.66,10700.0,51.3138,51.366,51.3138,51.3334,10700.0
2015-02-27 11:45:00,78.66,78.67,78.55,78.58,11500.0,51.3334,51.3399,51.2616,51.2812,11500.0
2015-02-27 11:50:00,78.56,78.6,78.54,78.58,8200.0,51.2681,51.2942,51.2551,51.2812,8200.0
2015-02-27 11:55:00,78.58,78.73,78.57,78.69,26900.0,51.2812,51.3791,51.2747,51.353,26900.0
2015-02-27 12:00:00,78.69,78.73,78.62,78.63,20100.0,51.353,51.3791,51.3073,51.3138,20100.0
2015-02-27 12:05:00,78.62,78.65,78.57,78.65,16600.0,51.3073,51.3269,51.2747,51.3269,16600.0
2015-02-27 12:10:00,78.65,78.65,78.6,78.6,10400.0,51.3269,51.3269,51.2942,51.2942,10400.0
2015-02-27 12:15:00,78.61,78.7,78.58,78.63,21000.0,51.3008,51.3595,51.2812,51.3138,21000.0
2015-02-27 12:20:00,78.64,78.67,78.55,78.67,31100.0,51.3203,51.3399,51.2616,51.3399,31100.0
2015-02-27 12:25:00,78.69,78.83,78.67,78.82,29300.0,51.353,51.4443,51.3399,51.4378,29300.0
2015-02-27 12:30:00,78.85,78.87,78.8,78.87,16700.0,51.4574,51.4704,51.4248,51.4704,16700.0
2015-02-27 12:35:00,78.87,78.87,78.72,78.74,26500.0,51.4704,51.4704,51.3726,51.3856,26500.0
2015-02-27 12:40:00,78.72,78.78,78.69,78.78,7200.0,51.3726,51.4117,51.353,51.4117,7200.0
2015-02-27 12:45:00,78.77,78.86,78.77,78.8,6300.0,51.4052,51.4639,51.4052,51.4248,6300.0
2015-02-27 12:50:00,78.78,78.83,78.71,78.76,11600.0,51.4117,51.4443,51.366,51.3987,11600.0
2015-02-27 12:55:00,78.77,78.82,78.75,78.8,12100.0,51.4052,51.4378,51.3921,51.4248,12100.0
2015-02-27 13:00:00,78.78,78.79,78.7,78.72,10900.0,51.4117,51.4182,51.3595,51.3726,10900.0
2015-02-27 13:05:00,78.73,78.76,78.66,78.68,12600.0,51.3791,51.3987,51.3334,51.3465,12600.0
2015-02-27 13:10:00,78.67,78.74,78.67,78.7,10600.0,51.3399,51.3856,51.3399,51.3595,10600.0
2015-02-27 13:15:00,78.7,78.7,78.6,78.61,8400.0,51.3595,51.3595,51.2942,51.3008,8400.0
2015-02-27 13:20:00,78.63,78.66,78.62,78.64,7200.0,51.3138,51.3334,51.3073,51.3203,7200.0
2015-02-27 13:25:00,78.64,78.64,78.56,78.6,20800.0,51.3203,51.3203,51.2681,51.2942,20800.0
2015-02-27 13:30:00,78.6,78.6,78.56,78.58,7800.0,51.2942,51.2942,51.2681,51.2812,7800.0
2015-02-27 13:35:00,78.57,78.57,78.52,78.54,11600.0,51.2747,51.2747,51.242,51.2551,11600.0
2015-02-27 13:40:00,78.55,78.63,78.51,78.58,9800.0,51.2616,51.3138,51.2355,51.2812,9800.0
2015-02-27 13:45:00,78.59,78.61,78.48,78.53,18700.0,51.2877,51.3008,51.2159,51.2486,18700.0
2015-02-27 13:50:00,78.54,78.59,78.49,78.52,19400.0,51.2551,51.2877,51.2225,51.242,19400.0
2015-02-27 13:55:00,78.52,78.59,78.51,78.56,16600.0,51.242,51.2877,51.2355,51.2681,16600.0
2015-02-27 14:00:00,78.56,78.56,78.51,78.52,9900.0,51.2681,51.2681,51.2355,51.242,9900.0
2015-02-27 14:05:00,78.53,78.58,78.5,78.53,11500.0,51.2486,51.2812,51.229,51.2486,11500.0
2015-02-27 14:10:00,78.53,78.59,78.51,78.56,11800.0,51.2486,51.2877,51.2355,51.2681,11800.0
2015-02-27 14:15:00,78.56,78.63,78.55,78.63,14200.0,51.2681,51.3138,51.2616,51.3138,14200.0
2015-02-27 14:20:00,78.64,78.64,78.54,78.57,11800.0,51.3203,51.3203,51.2551,51.2747,11800.0
2015-02-27 14:25:00,78.56,78.6,78.55,78.57,9000.0,51.2681,51.2942,51.2616,51.2747,9000.0
2015-02-27 14:30:00,78.58,78.6,78.55,78.57,9500.0,51.2812,51.2942,51.2616,51.2747,9500.0
2015-02-27 14:35:00,78.57,78.57,78.44,78.47,26000.0,51.2747,51.2747,51.1898,51.2094,26000.0
2015-02-27 14:40:00,78.46,78.48,78.37,78.4,28900.0,51.2029,51.2159,51.1441,51.1637,28900.0
2015-02-27 14:45:00,78.39,78.45,78.36,78.39,22200.0,51.1572,51.1964,51.1376,51.1572,22200.0
2015-02-27 14:50:00,78.4,78.41,78.31,78.34,22400.0,51.1637,51.1703,51.105,51.1246,22400.0
2015-02-27 14:55:00,78.34,78.43,78.3,78.43,12700.0,51.1246,51.1833,51.0985,51.1833,12700.0
2015-02-27 15:00:00,78.43,78.44,78.33,78.38,31800.0,51.1833,51.1898,51.118,51.1507,31800.0
2015-02-27 15:05:00,78.39,78.5,78.39,78.48,41400.0,51.1572,51.229,51.1572,51.2159,41400.0
2015-02-27 15:10:00,78.47,78.52,78.46,78.49,32100.0,51.2094,51.242,51.2029,51.2225,32100.0
2015-02-27 15:15:00,78.48,78.55,78.44,78.51,20700.0,51.2159,51.2616,51.1898,51.2355,20700.0
2015-02-27 15:20:00,78.54,78.54,78.48,78.52,24600.0,51.2551,51.2551,51.2159,51.242,24600.0
2015-02-27 15:25:00,78.52,78.55,78.48,78.54,19900.0,51.242,51.2616,51.2159,51.2551,19900.0
2015-02-27 15:30:00,78.54,78.55,78.46,78.49,22200.0,51.2551,51.2616,51.2029,51.2225,22200.0
2015-02-27 15:35:00,78.48,78.52,78.47,78.51,28900.0,51.2159,51.242,51.2094,51.2355,28900.0
2015-02-27 15:40:00,78.5,78.5,78.4,78.45,49600.0,51.229,51.229,51.1637,51.1964,49600.0
2015-02-27 15:45:00,78.43,78.49,78.4,78.48,56300.0,51.1833,51.2225,51.1637,51.2159,56300.0
2015-02-27 15:50:00,78.48,78.5,78.45,78.45,56100.0,51.2159,51.229,51.1964,51.1964,56100.0
2015-02-27 15:55:00,78.45,78.6,78.45,78.55,133700.0,51.1964,51.2942,51.1964,51.2616,133700.0
2015-03-02 09:30:00,78.48,78.48,77.94,77.94,97600.0,51.2159,51.2159,50.8635,50.8635,97600.0
2015-03-02 09:35:00,77.92,78.13,77.92,78.01,49200.0,50.8505,50.9875,50.8505,50.9092,49200.0
2015-03-02 09:40:00,78.02,78.06,77.61,77.63,60600.0,50.9157,50.9418,50.6482,50.6612,60600.0
2015-03-02 09:45:00,77.62,77.76,77.52,77.56,52800.0,50.6547,50.7461,50.5894,50.6155,52800.0
2015-03-02 09:50:00,77.55,77.65,77.46,77.48,58800.0,50.609,50.6743,50.5503,50.5633,58800.0
2015-03-02 09:55:00,77.46,77.63,77.37,77.46,56600.0,50.5503,50.6612,50.4915,50.5503,56600.0
2015-03-02 10:00:00,77.5,77.61,77.34,77.41,73000.0,50.5764,50.6482,50.472,50.5177,73000.0
2015-03-02 10:05:00,77.41,77.49,77.34,77.38,48400.0,50.5177,50.5699,50.472,50.4981,48400.0
2015-03-02 10:10:00,77.38,77.55,77.34,77.47,77000.0,50.4981,50.609,50.472,50.5568,77000.0
2015-03-02 10:15:00,77.46,77.47,77.17,77.23,114300.0,50.5503,50.5568,50.361,50.4002,114300.0
2015-03-02 10:20:00,77.23,77.26,76.89,76.94,109700.0,50.4002,50.4198,50.1783,50.2109,109700.0
2015-03-02 10:25:00,76.94,77.17,76.94,76.98,105100.0,50.2109,50.361,50.2109,50.237,105100.0
2015-03-02 10:30:00,76.97,77.04,76.82,76.82,36200.0,50.2305,50.2762,50.1326,50.1326,36200.0
2015-03-02 10:35:00,76.83,77.1,76.76,77.1,65600.0,50.1391,50.3153,50.0935,50.3153,65600.0
2015-03-02 10:40:00,77.13,77.16,77.02,77.09,47800.0,50.3349,50.3545,50.2631,50.3088,47800.0
2015-03-02 10:45:00,77.09,77.12,77.04,77.09,53000.0,50.3088,50.3284,50.2762,50.3088,53000.0
2015-03-02 10:50:00,77.09,77.1,76.87,76.97,63200.0,50.3088,50.3153,50.1652,50.2305,63200.0
2015-03-02 10:55:00,76.97,76.99,76.86,76.87,45900.0,50.2305,50.2436,50.1587,50.1652,45900.0
2015-03-02 11:00:00,76.86,76.88,76.75,76.86,49900.0,50.1587,50.1718,50.0869,50.1587,49900.0
2015-03-02 11:05:00,76.85,76.86,76.7,76.78,59600.0,50.1522,50.1587,50.0543,50.1065,59600.0
2015-03-02 11:10:00,76.77,76.83,76.6,76.64,57500.0,50.1,50.1391,49.989,50.0152,57500.0
2015-03-02 11:15:00,76.64,76.79,76.61,76.62,48700.0,50.0152,50.113,49.9956,50.0021,48700.0
2015-03-02 11:20:00,76.63,76.72,76.62,76.64,25100.0,50.0086,50.0674,50.0021,50.0152,25100.0
2015-03-02 11:25:00,76.65,76.66,76.62,76.63,32300.0,50.0217,50.0282,50.0021,50.0086,32300.0
2015-03-02 11:30:00,76.62,76.76,76.62,76.75,38900.0,50.0021,50.0935,50.0021,50.0869,38900.0
2015-03-02 11:35:00,76.75,76.8,76.7,76.73,34100.0,50.0869,50.1196,50.0543,50.0739,34100.0
2015-03-02 11:40:00,76.72,76.77,76.69,76.73,20000.0,50.0674,50.1,50.0478,50.0739,20000.0
2015-03-02 11:45:00,76.74,76.82,76.6,76.61,41900.0,50.0804,50.1326,49.989,49.9956,41900.0
2015-03-02 11:50:00,76.6,76.61,76.51,76.52,46200.0,49.989,49.9956,49.9303,49.9368,46200.0
2015-03-02 11:55:00,76.52,76.57,76.44,76.5,48600.0,49.9368,49.9695,49.8846,49.9238,48600.0
2015-03-02 12:00:00,76.51,76.57,76.45,76.49,23500.0,49.9303,49.9695,49.8912,49.9173,23500.0
2015-03-02 12:05:00,76.49,76.54,76.43,76.53,22900.0,49.9173,49.9499,49.8781,49.9434,22900.0
2015-03-02 12:10:00,76.53,76.64,76.51,76.63,33200.0,49.9434,50.0152,49.9303,50.0086,33200.0
2015-03-02 12:15:00,76.61,76.81,76.59,76.76,46200.0,49.9956,50.1261,49.9825,50.0935,46200.0
2015-03-02 12:20:00,76.76,76.81,76.57,76.58,32100.0,50.0935,50.1261,49.9695,49.976,32100.0
2015-03-02 12:25:00,76.57,76.57,76.45,76.46,21500.0,49.9695,49.9695,49.8912,49.8977,21500.0
2015-03-02 12:30:00,76.47,76.49,76.42,76.45,26900.0,49.9042,49.9173,49.8716,49.8912,26900.0
2015-03-02 12:35:00,76.46,76.52,76.39,76.49,42000.0,49.8977,49.9368,49.852,49.9173,42000.0
2015-03-02 12:40:00,76.5,76.67,76.49,76.57,46800.0,49.9238,50.0347,49.9173,49.9695,46800.0
2015-03-02 12:45:00,76.56,76.69,76.52,76.66,24200.0,49.9629,50.0478,49.9368,50.0282,24200.0
2015-03-02 12:50:00,76.65,76.85,76.65,76.79,49000.0,50.0217,50.1522,50.0217,50.113,49000.0
2015-03-02 12:55:00,76.8,76.9,76.78,76.88,34000.0,50.1196,50.1848,50.1065,50.1718,34000.0
2015-03-02 13:00:00,76.89,76.97,76.89,76.94,14400.0,50.1783,50.2305,50.1783,50.2109,14400.0
2015-03-02 13:05:00,76.93,77.03,76.91,77.02,31300.0,50.2044,50.2697,50.1914,50.2631,31300.0
2015-03-02 13:10:00,77.02,77.15,77.02,77.14,37600.0,50.2631,50.348,50.2631,50.3415,37600.0
2015-03-02 13:15:00,77.13,77.23,77.13,77.21,83700.0,50.3349,50.4002,50.3349,50.3871,83700.0
2015-03-02 13:20:00,77.21,77.25,77.17,77.23,44400.0,50.3871,50.4132,50.361,50.4002,44400.0
2015-03-02 13:25:00,77.24,77.33,77.18,77.18,27200.0,50.4067,50.4654,50.3676,50.3676,27200.0
2015-03-02 13:30:00,77.19,77.21,77.02,77.02,35200.0,50.3741,50.3871,50.2631,50.2631,35200.0
2015-03-02 13:35:00,77.01,77.1,76.98,77.1,26400.0,50.2566,50.3153,50.237,50.3153,26400.0
2015-03-02 13:40:00,77.1,77.13,77.03,77.05,41000.0,50.3153,50.3349,50.2697,50.2827,41000.0
2015-03-02 13:45:00,77.04,77.2,77.04,77.19,13000.0,50.2762,50.3806,50.2762,50.3741,13000.0
2015-03-02 13:50:00,77.19,77.21,77.17,77.19,34700.0,50.3741,50.3871,50.361,50.3741,34700.0
2015-03-02 13:55:00,77.2,77.24,77.16,77.22,40400.0,50.3806,50.4067,50.3545,50.3937,40400.0
2015-03-02 14:00:00,77.22,77.28,77.17,77.2,55400.0,50.3937,50.4328,50.361,50.3806,55400.0
2015-03-02 14:05:00,77.19,77.2,77.07,77.08,32000.0,50.3741,50.3806,50.2958,50.3023,32000.0
2015-03-02 14:10:00,77.07,77.18,77.04,77.18,97400.0,50.2958,50.3676,50.2762,50.3676,97400.0
2015-03-02 14:15:00,77.17,77.21,77.12,77.12,36500.0,50.361,50.3871,50.3284,50.3284,36500.0
2015-03-02 14:20:00,77.11,77.14,77.04,77.13,47700.0,50.3219,50.3415,50.2762,50.3349,47700.0
2015-03-02 14:25:00,77.13,77.18,77.1,77.18,33700.0,50.3349,50.3676,50.3153,50.3676,33700.0
2015-03-02 14:30:00,77.18,77.23,77.17,77.2,39000.0,50.3676,50.4002,50.361,50.3806,39000.0
2015-03-02 14:35:00,77.21,77.22,77.16,77.18,48500.0,50.3871,50.3937,50.3545,50.3676,48500.0
2015-03-02 14:40:00,77.18,77.18,77.08,77.11,48800.0,50.3676,50.3676,50.3023,50.3219,48800.0
2015-03-02 14:45:00,77.1,77.16,77.08,77.16,37300.0,50.3153,50.3545,50.3023,50.3545,37300.0
2015-03-02 14:50:00,77.16,77.21,77.15,77.19,29100.0,50.3545,50.3871,50.348,50.3741,29100.0
2015-03-02 14:55:00,77.17,77.21,77.12,77.13,36900.0,50.361,50.3871,50.3284,50.3349,36900.0
2015-03-02 15:00:00,77.13,77.2,77.12,77.17,41500.0,50.3349,50.3806,50.3284,50.361,41500.0
2015-03-02 15:05:00,77.17,77.21,77.13,77.19,37400.0,50.361,50.3871,50.3349,50.3741,37400.0
2015-03-02 15:10:00,77.18,77.2,77.14,77.15,23000.0,50.3676,50.3806,50.3415,50.348,23000.0
2015-03-02 15:15:00,77.16,77.2,77.1,77.15,44200.0,50.3545,50.3806,50.3153,50.348,44200.0
2015-03-02 15:20:00,77.16,77.19,77.09,77.09,61500.0,50.3545,50.3741,50.3088,50.3088,61500.0
2015-03-02 15:25:00,77.09,77.11,77.04,77.1,101000.0,50.3088,50.3219,50.2762,50.3153,101000.0
2015-03-02 15:30:00,77.11,77.15,77.06,77.15,46700.0,50.3219,50.348,50.2892,50.348,46700.0
2015-03-02 15:35:00,77.15,77.19,77.13,77.16,77200.0,50.348,50.3741,50.3349,50.3545,77200.0
2015-03-02 15:40:00,77.16,77.17,77.12,77.17,91800.0,50.3545,50.361,50.3284,50.361,91800.0
2015-03-02 15:45:00,77.17,77.18,77.1,77.15,148600.0,50.361,50.3676,50.3153,50.348,148600.0
2015-03-02 15:50:00,77.15,77.16,77.06,77.12,180800.0,50.348,50.3545,50.2892,50.3284,180800.0
2015-03-02 15:55:00,77.11,77.11,76.99,77.02,311500.0,50.3219,50.3219,50.2436,50.2631,311500.0
2015-03-03 09:30:00,77.06,77.24,76.76,77.11,107000.0,50.2892,50.4067,50.0935,50.3219,107000.0
2015-03-03 09:35:00,77.11,77.17,76.78,76.92,75200.0,50.3219,50.361,50.1065,50.1979,75200.0
2015-03-03 09:40:00,76.91,76.98,76.73,76.75,30000.0,50.1914,50.237,50.0739,50.0869,30000.0
2015-03-03 09:45:00,76.76,76.92,76.7,76.88,45600.0,50.0935,50.1979,50.0543,50.1718,45600.0
2015-03-03 09:50:00,76.88,76.97,76.8,76.9,50000.0,50.1718,50.2305,50.1196,50.1848,50000.0
2015-03-03 09:55:00,76.9,77.25,76.74,76.75,63200.0,50.1848,50.4132,50.0804,50.0869,63200.0
2015-03-03 10:00:00,76.74,76.93,76.73,76.86,42700.0,50.0804,50.2044,50.0739,50.1587,42700.0
2015-03-03 10:05:00,76.89,76.91,76.61,76.66,54300.0,50.1783,50.1914,49.9956,50.0282,54300.0
2015-03-03 10:10:00,76.66,76.78,76.62,76.65,39100.0,50.0282,50.1065,50.0021,50.0217,39100.0
2015-03-03 10:15:00,76.64,76.75,76.63,76.67,24300.0,50.0152,50.0869,50.0086,50.0347,24300.0
2015-03-03 10:20:00,76.67,76.78,76.66,76.75,24000.0,50.0347,50.1065,50.0282,50.0869,24000.0
2015-03-03 10:25:00,76.76,76.91,76.67,76.89,44000.0,50.0935,50.1914,50.0347,50.1783,44000.0
2015-03-03 10:30:00,76.9,77.01,76.87,76.91,67600.0,50.1848,50.2566,50.1652,50.1914,67600.0
2015-03-03 10:35:00,76.89,76.94,76.82,76.93,29000.0,50.1783,50.2109,50.1326,50.2044,29000.0
2015-03-03 10:40:00,76.93,76.98,76.84,76.84,32100.0,50.2044,50.237,50.1457,50.1457,32100.0
2015-03-03 10:45:00,76.84,76.93,76.76,76.92,25300.0,50.1457,50.2044,50.0935,50.1979,25300.0
2015-03-03 10:50:00,76.92,76.95,76.85,76.94,29700.0,50.1979,50.2175,50.1522,50.2109,29700.0
2015-03-03 10:55:00,76.94,77.04,76.92,76.99,39800.0,50.2109,50.2762,50.1979,50.2436,39800.0
2015-03-03 11:00:00,76.99,77.06,76.91,77.06,18300.0,50.2436,50.2892,50.1914,50.2892,18300.0
2015-03-03 11:05:00,77.07,77.13,77.01,77.08,29400.0,50.2958,50.3349,50.2566,50.3023,29400.0
2015-03-03 11:10:00,77.1,77.23,77.08,77.23,50900.0,50.3153,50.4002,50.3023,50.4002,50900.0
2015-03-03 11:15:00,77.22,77.34,77.2,77.34,42100.0,50.3937,50.472,50.3806,50.472,42100.0
2015-03-03 11:20:00,77.34,77.4,77.28,77.33,51000.0,50.472,50.5111,50.4328,50.4654,51000.0
2015-03-03 11:25:00,77.32,77.33,77.19,77.23,45900.0,50.4589,50.4654,50.3741,50.4002,45900.0
2015-03-03 11:30:00,77.22,77.29,77.1,77.11,50400.0,50.3937,50.4393,50.3153,50.3219,50400.0
2015-03-03 11:35:00,77.12,77.14,77.0,77.0,31700.0,50.3284,50.3415,50.2501,50.2501,31700.0
2015-03-03 11:40:00,76.99,77.04,76.94,77.02,20700.0,50.2436,50.2762,50.2109,50.2631,20700.0
2015-03-03 11:45:00,77.03,77.19,77.02,77.08,26700.0,50.2697,50.3741,50.2631,50.3023,26700.0
2015-03-03 11:50:00,77.09,77.23,77.08,77.22,34600.0,50.3088,50.4002,50.3023,50.3937,34600.0
2015-03-03 11:55:00,77.21,77.29,77.18,77.27,44800.0,50.3871,50.4393,50.3676,50.4263,44800.0
2015-03-03 12:00:00,77.25,77.26,77.16,77.18,22400.0,50.4132,50.4198,50.3545,50.3676,22400.0
2015-03-03 12:05:00,77.2,77.21,77.13,77.17,23700.0,50.3806,50.3871,50.3349,50.361,23700.0
2015-03-03 12:10:00,77.17,77.19,77.02,77.07,33100.0,50.361,50.3741,50.2631,50.2958,33100.0
2015-03-03 12:15:00,77.08,77.09,76.88,76.91,34200.0,50.3023,50.3088,50.1718,50.1914,34200.0
2015-03-03 12:20:00,76.92,77.01,76.88,77.01,31000.0,50.1979,50.2566,50.1718,50.2566,31000.0
2015-03-03 12:25:00,77.0,77.03,76.92,77.02,24200.0,50.2501,50.2697,50.1979,50.2631,24200.0
2015-03-03 12:30:00,77.03,77.1,76.97,77.02,48400.0,50.2697,50.3153,50.2305,50.2631,48400.0
2015-03-03 12:35:00,77.02,77.13,76.95,76.97,66400.0,50.2631,50.3349,50.2175,50.2305,66400.0
2015-03-03 12:40:00,76.97,76.97,76.88,76.9,34100.0,50.2305,50.2305,50.1718,50.1848,34100.0
2015-03-03 12:45:00,76.91,76.95,76.85,76.88,58100.0,50.1914,50.2175,50.1522,50.1718,58100.0
2015-03-03 12:50:00,76.89,77.08,76.89,77.04,45300.0,50.1783,50.3023,50.1783,50.2762,45300.0
2015-03-03 12:55:00,77.04,77.13,77.04,77.12,28200.0,50.2762,50.3349,50.2762,50.3284,28200.0
2015-03-03 13:00:00,77.11,77.15,77.08,77.13,21400.0,50.3219,50.348,50.3023,50.3349,21400.0
2015-03-03 13:05:00,77.12,77.23,77.12,77.19,36200.0,50.3284,50.4002,50.3284,50.3741,36200.0
2015-03-03 13:10:00,77.18,77.2,77.15,77.2,18900.0,50.3676,50.3806,50.348,50.3806,18900.0
2015-03-03 13:15:00,77.22,77.23,77.2,77.21,15300.0,50.3937,50.4002,50.3806,50.3871,15300.0
2015-03-03 13:20:00,77.22,77.28,77.21,77.28,16600.0,50.3937,50.4328,50.3871,50.4328,16600.0
2015-03-03 13:25:00,77.28,77.4,77.28,77.36,32900.0,50.4328,50.5111,50.4328,50.485,32900.0
2015-03-03 13:30:00,77.37,77.42,77.36,77.4,13900.0,50.4915,50.5242,50.485,50.5111,13900.0
2015-03-03 13:35:00,77.39,77.42,77.29,77.33,26900.0,50.5046,50.5242,50.4393,50.4654,26900.0
2015-03-03 13:40:00,77.35,77.39,77.3,77.31,25900.0,50.4785,50.5046,50.4459,50.4524,25900.0
2015-03-03 13:45:00,77.32,77.38,77.32,77.34,18200.0,50.4589,50.4981,50.4589,50.472,18200.0
2015-03-03 13:50:00,77.35,77.43,77.34,77.43,45800.0,50.4785,50.5307,50.472,50.5307,45800.0
2015-03-03 13:55:00,77.43,77.43,77.29,77.33,37900.0,50.5307,50.5307,50.4393,50.4654,37900.0
2015-03-03 14:00:00,77.33,77.36,77.25,77.3,41300.0,50.4654,50.485,50.4132,50.4459,41300.0
2015-03-03 14:05:00,77.3,77.36,77.26,77.34,37400.0,50.4459,50.485,50.4198,50.472,37400.0
2015-03-03 14:10:00,77.36,77.38,77.33,77.38,23100.0,50.485,50.4981,50.4654,50.4981,23100.0
2015-03-03 14:15:00,77.38,77.42,77.35,77.4,18700.0,50.4981,50.5242,50.4785,50.5111,18700.0
2015-03-03 14:20:00,77.4,77.43,77.35,77.36,21300.0,50.5111,50.5307,50.4785,50.485,21300.0
2015-03-03 14:25:00,77.36,77.38,77.28,77.31,44100.0,50.485,50.4981,50.4328,50.4524,44100.0
2015-03-03 14:30:00,77.31,77.38,77.31,77.31,32800.0,50.4524,50.4981,50.4524,50.4524,32800.0
2015-03-03 14:35:00,77.31,77.34,77.27,77.31,72000.0,50.4524,50.472,50.4263,50.4524,72000.0
2015-03-03 14:40:00,77.3,77.34,77.27,77.33,20600.0,50.4459,50.472,50.4263,50.4654,20600.0
2015-03-03 14:45:00,77.33,77.4,77.29,77.37,46700.0,50.4654,50.5111,50.4393,50.4915,46700.0
2015-03-03 14:50:00,77.37,77.44,77.36,77.38,36300.0,50.4915,50.5372,50.485,50.4981,36300.0
2015-03-03 14:55:00,77.39,77.42,77.38,77.4,27100.0,50.5046,50.5242,50.4981,50.5111,27100.0
2015-03-03 15:00:00,77.4,77.41,77.35,77.36,63400.0,50.5111,50.5177,50.4785,50.485,63400.0
2015-03-03 15:05:00,77.36,77.37,77.32,77.32,41800.0,50.485,50.4915,50.4589,50.4589,41800.0
2015-03-03 15:10:00,77.33,77.33,77.28,77.3,54400.0,50.4654,50.4654,50.4328,50.4459,54400.0
2015-03-03 15:15:00,77.3,77.33,77.3,77.33,23600.0,50.4459,50.4654,50.4459,50.4654,23600.0
2015-03-03 15:20:00,77.33,77.42,77.33,77.41,30300.0,50.4654,50.5242,50.4654,50.5177,30300.0
2015-03-03 15:25:00,77.42,77.51,77.39,77.43,58100.0,50.5242,50.5829,50.5046,50.5307,58100.0
2015-03-03 15:30:00,77.44,77.48,77.42,77.44,26900.0,50.5372,50.5633,50.5242,50.5372,26900.0
2015-03-03 15:35:00,77.45,77.45,77.39,77.42,22800.0,50.5438,50.5438,50.5046,50.5242,22800.0
2015-03-03 15:40:00,77.43,77.44,77.38,77.41,32100.0,50.5307,50.5372,50.4981,50.5177,32100.0
2015-03-03 15:45:00,77.41,77.45,77.38,77.44,44800.0,50.5177,50.5438,50.4981,50.5372,44800.0
2015-03-03 15:50:00,77.45,77.47,77.38,77.46,71700.0,50.5438,50.5568,50.4981,50.5503,71700.0
2015-03-03 15:55:00,77.46,77.5,77.44,77.5,98600.0,50.5503,50.5764,50.5372,50.5764,98600.0
2015-03-04 09:30:00,77.12,77.3,77.05,77.05,44700.0,50.3284,50.4459,50.2827,50.2827,44700.0
2015-03-04 09:35:00,77.05,77.13,76.85,77.06,26900.0,50.2827,50.3349,50.1522,50.2892,26900.0
2015-03-04 09:40:00,77.05,77.11,76.97,77.05,30300.0,50.2827,50.3219,50.2305,50.2827,30300.0
2015-03-04 09:45:00,77.04,77.1,76.83,76.89,44900.0,50.2762,50.3153,50.1391,50.1783,44900.0
2015-03-04 09:50:00,76.87,76.91,76.77,76.82,61200.0,50.1652,50.1914,50.1,50.1326,61200.0
2015-03-04 09:55:00,76.82,76.85,76.64,76.78,51300.0,50.1326,50.1522,50.0152,50.1065,51300.0
2015-03-04 10:00:00,76.78,76.84,76.57,76.64,73400.0,50.1065,50.1457,49.9695,50.0152,73400.0
2015-03-04 10:05:00,76.64,76.72,76.62,76.64,36000.0,50.0152,50.0674,50.0021,50.0152,36000.0
2015-03-04 10:10:00,76.65,76.72,76.6,76.72,30000.0,50.0217,50.0674,49.989,50.0674,30000.0
2015-03-04 10:15:00,76.73,76.8,76.62,76.75,62300.0,50.0739,50.1196,50.0021,50.0869,62300.0
2015-03-04 10:20:00,76.75,76.78,76.71,76.77,28000.0,50.0869,50.1065,50.0608,50.1,28000.0
2015-03-04 10:25:00,76.77,76.82,76.72,76.79,29000.0,50.1,50.1326,50.0674,50.113,29000.0
2015-03-04 10:30:00,76.78,76.94,76.75,76.92,37500.0,50.1065,50.2109,50.0869,50.1979,37500.0
2015-03-04 10:35:00,76.92,77.07,76.89,76.91,80500.0,50.1979,50.2958,50.1783,50.1914,80500.0
2015-03-04 10:40:00,76.92,76.98,76.89,76.92,30600.0,50.1979,50.237,50.1783,50.1979,30600.0
2015-03-04 10:45:00,76.94,76.97,76.81,76.81,34300.0,50.2109,50.2305,50.1261,50.1261,34300.0
2015-03-04 10:50:00,76.8,76.85,76.78,76.79,25700.0,50.1196,50.1522,50.1065,50.113,25700.0
2015-03-04 10:55:00,76.81,76.86,76.79,76.81,28300.0,50.1261,50.1587,50.113,50.1261,28300.0
2015-03-04 11:00:00,76.8,77.05,76.8,76.91,92600.0,50.1196,50.2827,50.1196,50.1914,92600.0
2015-03-04 11:05:00,76.91,77.06,76.89,77.0,34700.0,50.1914,50.2892,50.1783,50.2501,34700.0
2015-03-04 11:10:00,77.01,77.08,76.98,77.02,18500.0,50.2566,50.3023,50.237,50.2631,18500.0
2015-03-04 11:15:00,77.03,77.04,76.86,76.86,29400.0,50.2697,50.2762,50.1587,50.1587,29400.0
2015-03-04 11:20:00,76.86,76.91,76.8,76.9,24300.0,50.1587,50.1914,50.1196,50.1848,24300.0
2015-03-04 11:25:00,76.9,76.9,76.8,76.81,25400.0,50.1848,50.1848,50.1196,50.1261,25400.0
2015-03-04 11:30:00,76.82,76.91,76.8,76.91,19800.0,50.1326,50.1914,50.1196,50.1914,19800.0
2015-03-04 11:35:00,76.92,77.01,76.9,77.0,24200.0,50.1979,50.2566,50.1848,50.2501,24200.0
2015-03-04 11:40:00,77.01,77.01,76.91,76.93,20200.0,50.2566,50.2566,50.1914,50.2044,20200.0
2015-03-04 11:45:00,76.94,76.97,76.9,76.9,15300.0,50.2109,50.2305,50.1848,50.1848,15300.0
2015-03-04 11:50:00,76.89,76.97,76.87,76.88,19000.0,50.1783,50.2305,50.1652,50.1718,19000.0
2015-03-04 11:55:00,76.86,76.87,76.77,76.82,15100.0,50.1587,50.1652,50.1,50.1326,15100.0
2015-03-04 12:00:00,76.82,76.82,76.77,76.82,14500.0,50.1326,50.1326,50.1,50.1326,14500.0
2015-03-04 12:05:00,76.82,76.82,76.76,76.77,12100.0,50.1326,50.1326,50.0935,50.1,12100.0
2015-03-04 12:10:00,76.75,76.92,76.75,76.92,9100.0,50.0869,50.1979,50.0869,50.1979,9100.0
2015-03-04 12:15:00,76.92,76.93,76.88,76.93,115300.0,50.1979,50.2044,50.1718,50.2044,115300.0
2015-03-04 12:20:00,76.93,76.95,76.88,76.94,15800.0,50.2044,50.2175,50.1718,50.2109,15800.0
2015-03-04 12:25:00,76.93,76.93,76.86,76.87,11300.0,50.2044,50.2044,50.1587,50.1652,11300.0
2015-03-04 12:30:00,76.88,76.97,76.88,76.9,48200.0,50.1718,50.2305,50.1718,50.1848,48200.0
2015-03-04 12:35:00,76.89,76.96,76.89,76.9,12800.0,50.1783,50.224,50.1783,50.1848,12800.0
2015-03-04 12:40:00,76.91,77.06,76.89,77.05,18500.0,50.1914,50.2892,50.1783,50.2827,18500.0
2015-03-04 12:45:00,77.05,77.05,76.93,76.93,15500.0,50.2827,50.2827,50.2044,50.2044,15500.0
2015-03-04 12:50:00,76.91,76.94,76.83,76.87,13700.0,50.1914,50.2109,50.1391,50.1652,13700.0
2015-03-04 12:55:00,76.87,76.91,76.86,76.89,13400.0,50.1652,50.1914,50.1587,50.1783,13400.0
2015-03-04 13:00:00,76.91,76.93,76.85,76.86,12100.0,50.1914,50.2044,50.1522,50.1587,12100.0
2015-03-04 13:05:00,76.87,76.89,76.81,76.83,10600.0,50.1652,50.1783,50.1261,50.1391,10600.0
2015-03-04 13:10:00,76.82,76.87,76.81,76.85,10400.0,50.1326,50.1652,50.1261,50.1522,10400.0
2015-03-04 13:15:00,76.84,76.93,76.84,76.87,13800.0,50.1457,50.2044,50.1457,50.1652,13800.0
2015-03-04 13:20:00,76.86,76.97,76.85,76.93,22200.0,50.1587,50.2305,50.1522,50.2044,22200.0
2015-03-04 13:25:00,76.94,76.99,76.94,76.98,9500.0,50.2109,50.2436,50.2109,50.237,9500.0
2015-03-04 13:30:00,76.98,77.0,76.95,77.0,14900.0,50.237,50.2501,50.2175,50.2501,14900.0
2015-03-04 13:35:00,77.0,77.03,76.98,77.02,21400.0,50.2501,50.2697,50.237,50.2631,21400.0
2015-03-04 13:40:00,77.01,77.06,77.0,77.03,17800.0,50.2566,50.2892,50.2501,50.2697,17800.0
2015-03-04 13:45:00,77.03,77.09,77.01,77.05,15300.0,50.2697,50.3088,50.2566,50.2827,15300.0
2015-03-04 13:50:00,77.04,77.05,77.01,77.02,12700.0,50.2762,50.2827,50.2566,50.2631,12700.0
2015-03-04 13:55:00,77.02,77.03,76.94,76.98,22100.0,50.2631,50.2697,50.2109,50.237,22100.0
2015-03-04 14:00:00,76.99,77.07,76.98,77.01,15900.0,50.2436,50.2958,50.237,50.2566,15900.0
2015-03-04 14:05:00,77.01,77.04,76.99,77.0,14900.0,50.2566,50.2762,50.2436,50.2501,14900.0
2015-03-04 14:10:00,77.01,77.05,76.99,77.0,34000.0,50.2566,50.2827,50.2436,50.2501,34000.0
2015-03-04 14:15:00,76.99,77.06,76.98,76.99,34200.0,50.2436,50.2892,50.237,50.2436,34200.0
2015-03-04 14:20:00,76.98,77.0,76.94,76.94,15000.0,50.237,50.2501,50.2109,50.2109,15000.0
2015-03-04 14:25:00,76.95,77.0,76.93,76.95,16100.0,50.2175,50.2501,50.2044,50.2175,16100.0
2015-03-04 14:30:00,76.94,76.95,76.9,76.92,20500.0,50.2109,50.2175,50.1848,50.1979,20500.0
2015-03-04 14:35:00,76.92,76.93,76.85,76.87,23300.0,50.1979,50.2044,50.1522,50.1652,23300.0
2015-03-04 14:40:00,76.88,76.93,76.83,76.92,26300.0,50.1718,50.2044,50.1391,50.1979,26300.0
2015-03-04 14:45:00,76.92,76.94,76.87,76.9,19300.0,50.1979,50.2109,50.1652,50.1848,19300.0
2015-03-04 14:50:00,76.91,76.94,76.87,76.92,23800.0,50.1914,50.2109,50.1652,50.1979,23800.0
2015-03-04 14:55:00,76.92,76.95,76.9,76.91,24900.0,50.1979,50.2175,50.1848,50.1914,24900.0
2015-03-04 15:00:00,76.92,76.95,76.88,76.89,26700.0,50.1979,50.2175,50.1718,50.1783,26700.0
2015-03-04 15:05:00,76.9,76.9,76.84,76.87,24800.0,50.1848,50.1848,50.1457,50.1652,24800.0
2015-03-04 15:10:00,76.86,76.96,76.85,76.94,27200.0,50.1587,50.224,50.1522,50.2109,27200.0
2015-03-04 15:15:00,76.95,77.05,76.92,77.01,32800.0,50.2175,50.2827,50.1979,50.2566,32800.0
2015-03-04 15:20:00,77.01,77.05,77.0,77.05,26000.0,50.2566,50.2827,50.2501,50.2827,26000.0
2015-03-04 15:25:00,77.04,77.05,76.99,77.03,26200.0,50.2762,50.2827,50.2436,50.2697,26200.0
2015-03-04 15:30:00,77.03,77.07,77.01,77.06,41700.0,50.2697,50.2958,50.2566,50.2892,41700.0
2015-03-04 15:35:00,77.05,77.05,77.01,77.04,30500.0,50.2827,50.2827,50.2566,50.2762,30500.0
2015-03-04 15:40:00,77.03,77.03,76.98,77.0,36200.0,50.2697,50.2697,50.237,50.2501,36200.0
2015-03-04 15:45:00,77.0,77.07,77.0,77.06,34900.0,50.2501,50.2958,50.2501,50.2892,34900.0
2015-03-04 15:50:00,77.06,77.08,77.01,77.05,67700.0,50.2892,50.3023,50.2566,50.2827,67700.0
2015-03-04 15:55:00,77.05,77.06,76.99,77.03,136300.0,50.2827,50.2892,50.2436,50.2697,136300.0
2015-03-05 09:30:00,77.29,77.58,77.17,77.4,66000.0,50.4393,50.6286,50.361,50.5111,66000.0
2015-03-05 09:35:00,77.35,77.62,77.3,77.52,17600.0,50.4785,50.6547,50.4459,50.5894,17600.0
2015-03-05 09:40:00,77.5,77.57,77.46,77.51,29400.0,50.5764,50.6221,50.5503,50.5829,29400.0
2015-03-05 09:45:00,77.54,77.71,77.47,77.63,56900.0,50.6025,50.7134,50.5568,50.6612,56900.0
2015-03-05 09:50:00,77.65,77.71,77.58,77.64,33600.0,50.6743,50.7134,50.6286,50.6677,33600.0
2015-03-05 09:55:00,77.64,77.71,77.55,77.64,33800.0,50.6677,50.7134,50.609,50.6677,33800.0
2015-03-05 10:00:00,77.64,77.78,77.63,77.73,50600.0,50.6677,50.7591,50.6612,50.7265,50600.0
2015-03-05 10:05:00,77.76,77.87,77.69,77.77,59900.0,50.7461,50.8178,50.7004,50.7526,59900.0
2015-03-05 10:10:00,77.75,77.89,77.73,77.84,41000.0,50.7395,50.8309,50.7265,50.7983,41000.0
2015-03-05 10:15:00,77.87,77.89,77.76,77.76,29100.0,50.8178,50.8309,50.7461,50.7461,29100.0
2015-03-05 10:20:00,77.77,77.79,77.65,77.67,31200.0,50.7526,50.7656,50.6743,50.6873,31200.0
2015-03-05 10:25:00,77.69,77.83,77.68,77.76,17700.0,50.7004,50.7917,50.6939,50.7461,17700.0
2015-03-05 10:30:00,77.76,77.81,77.72,77.72,16000.0,50.7461,50.7787,50.72,50.72,16000.0
2015-03-05 10:35:00,77.71,77.74,77.62,77.69,18500.0,50.7134,50.733,50.6547,50.7004,18500.0
2015-03-05 10:40:00,77.69,77.74,77.64,77.64,25000.0,50.7004,50.733,50.6677,50.6677,25000.0
2015-03-05 10:45:00,77.62,77.65,77.53,77.57,31300.0,50.6547,50.6743,50.596,50.6221,31300.0
2015-03-05 10:50:00,77.57,77.57,77.49,77.5,53900.0,50.6221,50.6221,50.5699,50.5764,53900.0
2015-03-05 10:55:00,77.51,77.57,77.47,77.57,17100.0,50.5829,50.6221,50.5568,50.6221,17100.0
2015-03-05 11:00:00,77.57,77.63,77.51,77.53,28500.0,50.6221,50.6612,50.5829,50.596,28500.0
2015-03-05 11:05:00,77.53,77.56,77.45,77.47,15700.0,50.596,50.6155,50.5438,50.5568,15700.0
2015-03-05 11:10:00,77.49,77.49,77.39,77.42,18800.0,50.5699,50.5699,50.5046,50.5242,18800.0
2015-03-05 11:15:00,77.43,77.44,77.36,77.36,34500.0,50.5307,50.5372,50.485,50.485,34500.0
2015-03-05 11:20:00,77.35,77.47,77.34,77.47,23100.0,50.4785,50.5568,50.472,50.5568,23100.0
2015-03-05 11:25:00,77.47,77.5,77.38,77.44,16000.0,50.5568,50.5764,50.4981,50.5372,16000.0
2015-03-05 11:30:00,77.44,77.45,77.39,77.42,19100.0,50.5372,50.5438,50.5046,50.5242,19100.0
2015-03-05 11:35:00,77.42,77.47,77.41,77.45,24600.0,50.5242,50.5568,50.5177,50.5438,24600.0
2015-03-05 11:40:00,77.46,77.52,77.4,77.43,19000.0,50.5503,50.5894,50.5111,50.5307,19000.0
2015-03-05 11:45:00,77.43,77.45,77.41,77.41,8700.0,50.5307,50.5438,50.5177,50.5177,8700.0
2015-03-05 11:50:00,77.42,77.47,77.4,77.45,19600.0,50.5242,50.5568,50.5111,50.5438,19600.0
2015-03-05 11:55:00,77.46,77.58,77.46,77.52,24900.0,50.5503,50.6286,50.5503,50.5894,24900.0
2015-03-05 12:00:00,77.52,77.61,77.52,77.61,14900.0,50.5894,50.6482,50.5894,50.6482,14900.0
2015-03-05 12:05:00,77.61,77.62,77.53,77.57,6500.0,50.6482,50.6547,50.596,50.6221,6500.0
2015-03-05 12:10:00,77.57,77.62,77.56,77.56,10600.0,50.6221,50.6547,50.6155,50.6155,10600.0
2015-03-05 12:15:00,77.55,77.57,77.51,77.53,10400.0,50.609,50.6221,50.5829,50.596,10400.0
2015-03-05 12:20:00,77.55,77.57,77.51,77.54,14400.0,50.609,50.6221,50.5829,50.6025,14400.0
2015-03-05 12:25:00,77.53,77.53,77.48,77.5,21000.0,50.596,50.596,50.5633,50.5764,21000.0
2015-03-05 12:30:00,77.5,77.52,77.48,77.48,12600.0,50.5764,50.5894,50.5633,50.5633,12600.0
2015-03-05 12:35:00,77.49,77.52,77.48,77.5,24500.0,50.5699,50.5894,50.5633,50.5764,24500.0
2015-03-05 12:40:00,77.5,77.55,77.48,77.5,14300.0,50.5764,50.609,50.5633,50.5764,14300.0
2015-03-05 12:45:00,77.49,77.5,77.4,77.41,43400.0,50.5699,50.5764,50.5111,50.5177,43400.0
2015-03-05 12:50:00,77.4,77.42,77.36,77.39,25300.0,50.5111,50.5242,50.485,50.5046,25300.0
2015-03-05 12:55:00,77.39,77.46,77.37,77.43,22000.0,50.5046,50.5503,50.4915,50.5307,22000.0
2015-03-05 13:00:00,77.42,77.49,77.41,77.49,10400.0,50.5242,50.5699,50.5177,50.5699,10400.0
2015-03-05 13:05:00,77.5,77.53,77.47,77.5,10000.0,50.5764,50.596,50.5568,50.5764,10000.0
2015-03-05 13:10:00,77.49,77.55,77.43,77.53,28600.0,50.5699,50.609,50.5307,50.596,28600.0
2015-03-05 13:15:00,77.53,77.53,77.46,77.49,9300.0,50.596,50.596,50.5503,50.5699,9300.0
2015-03-05 13:20:00,77.5,77.52,77.48,77.5,13500.0,50.5764,50.5894,50.5633,50.5764,13500.0
2015-03-05 13:25:00,77.5,77.54,77.5,77.52,13100.0,50.5764,50.6025,50.5764,50.5894,13100.0
2015-03-05 13:30:00,77.5,77.53,77.5,77.52,5600.0,50.5764,50.596,50.5764,50.5894,5600.0
2015-03-05 13:35:00,77.52,77.53,77.5,77.52,11400.0,50.5894,50.596,50.5764,50.5894,11400.0
2015-03-05 13:40:00,77.51,77.51,77.48,77.51,14600.0,50.5829,50.5829,50.5633,50.5829,14600.0
2015-03-05 13:45:00,77.52,77.6,77.52,77.59,30800.0,50.5894,50.6416,50.5894,50.6351,30800.0
2015-03-05 13:50:00,77.59,77.62,77.57,77.6,12600.0,50.6351,50.6547,50.6221,50.6416,12600.0
2015-03-05 13:55:00,77.6,77.61,77.58,77.59,13800.0,50.6416,50.6482,50.6286,50.6351,13800.0
2015-03-05 14:00:00,77.59,77.6,77.54,77.56,63100.0,50.6351,50.6416,50.6025,50.6155,63100.0
2015-03-05 14:05:00,77.56,77.57,77.54,77.56,24500.0,50.6155,50.6221,50.6025,50.6155,24500.0
2015-03-05 14:10:00,77.56,77.6,77.54,77.6,35400.0,50.6155,50.6416,50.6025,50.6416,35400.0
2015-03-05 14:15:00,77.59,77.61,77.57,77.59,19000.0,50.6351,50.6482,50.6221,50.6351,19000.0
2015-03-05 14:20:00,77.6,77.65,77.6,77.61,43000.0,50.6416,50.6743,50.6416,50.6482,43000.0
2015-03-05 14:25:00,77.62,77.63,77.58,77.62,15000.0,50.6547,50.6612,50.6286,50.6547,15000.0
2015-03-05 14:30:00,77.61,77.65,77.61,77.63,18400.0,50.6482,50.6743,50.6482,50.6612,18400.0
2015-03-05 14:35:00,77.63,77.65,77.61,77.63,22000.0,50.6612,50.6743,50.6482,50.6612,22000.0
2015-03-05 14:40:00,77.63,77.63,77.58,77.59,13700.0,50.6612,50.6612,50.6286,50.6351,13700.0
2015-03-05 14:45:00,77.6,77.63,77.6,77.62,20200.0,50.6416,50.6612,50.6416,50.6547,20200.0
2015-03-05 14:50:00,77.63,77.73,77.62,77.72,16600.0,50.6612,50.7265,50.6547,50.72,16600.0
2015-03-05 14:55:00,77.73,77.73,77.67,77.7,24400.0,50.7265,50.7265,50.6873,50.7069,24400.0
2015-03-05 15:00:00,77.72,77.73,77.64,77.72,62000.0,50.72,50.7265,50.6677,50.72,62000.0
2015-03-05 15:05:00,77.72,77.72,77.63,77.66,35900.0,50.72,50.72,50.6612,50.6808,35900.0
2015-03-05 15:10:00,77.66,77.76,77.64,77.74,31000.0,50.6808,50.7461,50.6677,50.733,31000.0
2015-03-05 15:15:00,77.74,77.75,77.71,77.75,19400.0,50.733,50.7395,50.7134,50.7395,19400.0
2015-03-05 15:20:00,77.73,77.78,77.72,77.77,38300.0,50.7265,50.7591,50.72,50.7526,38300.0
2015-03-05 15:25:00,77.77,77.81,77.75,77.79,41900.0,50.7526,50.7787,50.7395,50.7656,41900.0
2015-03-05 15:30:00,77.78,77.78,77.67,77.68,42800.0,50.7591,50.7591,50.6873,50.6939,42800.0
2015-03-05 15:35:00,77.68,77.7,77.63,77.66,33500.0,50.6939,50.7069,50.6612,50.6808,33500.0
2015-03-05 15:40:00,77.66,77.67,77.6,77.63,49100.0,50.6808,50.6873,50.6416,50.6612,49100.0
2015-03-05 15:45:00,77.63,77.67,77.57,77.6,54100.0,50.6612,50.6873,50.6221,50.6416,54100.0
2015-03-05 15:50:00,77.6,77.64,77.59,77.63,53800.0,50.6416,50.6677,50.6351,50.6612,53800.0
2015-03-05 15:55:00,77.64,77.66,77.59,77.59,133100.0,50.6677,50.6808,50.6351,50.6351,133100.0
2015-03-06 09:30:00,76.56,76.56,75.8,76.5,298500.0,49.9629,49.9629,49.467,49.9238,298500.0
2015-03-06 09:35:00,76.48,76.5,75.72,76.05,146200.0,49.9107,49.9238,49.4148,49.6301,146200.0
2015-03-06 09:40:00,76.07,76.44,76.05,76.11,62200.0,49.6432,49.8846,49.6301,49.6693,62200.0
2015-03-06 09:45:00,76.11,76.18,75.89,75.91,89800.0,49.6693,49.715,49.5257,49.5388,89800.0
2015-03-06 09:50:00,75.92,76.07,75.88,76.0,83800.0,49.5453,49.6432,49.5192,49.5975,83800.0
2015-03-06 09:55:00,76.0,76.0,75.61,75.74,106500.0,49.5975,49.5975,49.343,49.4278,106500.0
2015-03-06 10:00:00,75.75,75.78,75.52,75.56,71800.0,49.4343,49.4539,49.2842,49.3103,71800.0
2015-03-06 10:05:00,75.58,75.59,75.45,75.58,59900.0,49.3234,49.3299,49.2386,49.3234,59900.0
2015-03-06 10:10:00,75.63,75.69,75.49,75.51,73900.0,49.356,49.3952,49.2647,49.2777,73900.0
2015-03-06 10:15:00,75.51,75.61,75.5,75.54,54300.0,49.2777,49.343,49.2712,49.2973,54300.0
2015-03-06 10:20:00,75.54,75.66,75.53,75.55,73300.0,49.2973,49.3756,49.2908,49.3038,73300.0
2015-03-06 10:25:00,75.56,75.67,75.5,75.64,63400.0,49.3103,49.3821,49.2712,49.3626,63400.0
2015-03-06 10:30:00,75.64,75.73,75.57,75.57,38600.0,49.3626,49.4213,49.3169,49.3169,38600.0
2015-03-06 10:35:00,75.57,75.58,75.48,75.49,109300.0,49.3169,49.3234,49.2581,49.2647,109300.0
2015-03-06 10:40:00,75.49,75.5,75.41,75.45,84400.0,49.2647,49.2712,49.2125,49.2386,84400.0
2015-03-06 10:45:00,75.46,75.53,75.4,75.51,75500.0,49.2451,49.2908,49.2059,49.2777,75500.0
2015-03-06 10:50:00,75.5,75.54,75.4,75.44,36000.0,49.2712,49.2973,49.2059,49.232,36000.0
2015-03-06 10:55:00,75.45,75.64,75.45,75.52,37200.0,49.2386,49.3626,49.2386,49.2842,37200.0
2015-03-06 11:00:00,75.52,75.52,75.39,75.39,53500.0,49.2842,49.2842,49.1994,49.1994,53500.0
2015-03-06 11:05:00,75.39,75.43,75.31,75.32,83100.0,49.1994,49.2255,49.1472,49.1537,83100.0
2015-03-06 11:10:00,75.33,75.41,75.28,75.32,48600.0,49.1602,49.2125,49.1276,49.1537,48600.0
2015-03-06 11:15:00,75.32,75.32,75.23,75.24,75900.0,49.1537,49.1537,49.095,49.1015,75900.0
2015-03-06 11:20:00,75.24,75.31,75.21,75.25,44500.0,49.1015,49.1472,49.0819,49.108,44500.0
2015-03-06 11:25:00,75.24,75.25,75.11,75.22,130200.0,49.1015,49.108,49.0167,49.0885,130200.0
2015-03-06 11:30:00,75.23,75.34,75.18,75.3,96100.0,49.095,49.1668,49.0624,49.1407,96100.0
2015-03-06 11:35:00,75.31,75.31,75.11,75.11,101300.0,49.1472,49.1472,49.0167,49.0167,101300.0
2015-03-06 11:40:00,75.11,75.14,74.91,74.91,161800.0,49.0167,49.0363,48.8862,48.8862,161800.0
2015-03-06 11:45:00,74.91,74.99,74.76,74.77,106900.0,48.8862,48.9384,48.7883,48.7948,106900.0
2015-03-06 11:50:00,74.79,74.92,74.78,74.84,73100.0,48.8078,48.8927,48.8013,48.8405,73100.0
2015-03-06 11:55:00,74.84,74.93,74.81,74.83,44800.0,48.8405,48.8992,48.8209,48.8339,44800.0
2015-03-06 12:00:00,74.83,74.95,74.78,74.9,47300.0,48.8339,48.9123,48.8013,48.8796,47300.0
2015-03-06 12:05:00,74.91,75.06,74.9,75.01,79800.0,48.8862,48.984,48.8796,48.9514,79800.0
2015-03-06 12:10:00,75.01,75.04,74.94,75.0,40300.0,48.9514,48.971,48.9057,48.9449,40300.0
2015-03-06 12:15:00,75.01,75.01,74.91,74.94,56000.0,48.9514,48.9514,48.8862,48.9057,56000.0
2015-03-06 12:20:00,74.94,74.94,74.81,74.84,54500.0,48.9057,48.9057,48.8209,48.8405,54500.0
2015-03-06 12:25:00,74.83,74.94,74.83,74.87,44600.0,48.8339,48.9057,48.8339,48.8601,44600.0
2015-03-06 12:30:00,74.88,74.95,74.85,74.89,34800.0,48.8666,48.9123,48.847,48.8731,34800.0
2015-03-06 12:35:00,74.88,74.91,74.8,74.9,35100.0,48.8666,48.8862,48.8144,48.8796,35100.0
2015-03-06 12:40:00,74.89,74.89,74.81,74.82,12800.0,48.8731,48.8731,48.8209,48.8274,12800.0
2015-03-06 12:45:00,74.81,74.93,74.76,74.91,33800.0,48.8209,48.8992,48.7883,48.8862,33800.0
2015-03-06 12:50:00,74.91,75.0,74.75,74.8,36400.0,48.8862,48.9449,48.7817,48.8144,36400.0
2015-03-06 12:55:00,74.79,74.81,74.69,74.78,45100.0,48.8078,48.8209,48.7426,48.8013,45100.0
2015-03-06 13:00:00,74.79,74.85,74.66,74.69,33800.0,48.8078,48.847,48.723,48.7426,33800.0
2015-03-06 13:05:00,74.68,74.75,74.62,74.62,29300.0,48.7361,48.7817,48.6969,48.6969,29300.0
2015-03-06 13:10:00,74.62,74.78,74.61,74.76,64400.0,48.6969,48.8013,48.6904,48.7883,64400.0
2015-03-06 13:15:00,74.75,74.75,74.69,74.72,38000.0,48.7817,48.7817,48.7426,48.7622,38000.0
2015-03-06 13:20:00,74.72,74.83,74.72,74.76,63700.0,48.7622,48.8339,48.7622,48.7883,63700.0
2015-03-06 13:25:00,74.77,74.86,74.75,74.82,40800.0,48.7948,48.8535,48.7817,48.8274,40800.0
2015-03-06 13:30:00,74.82,74.84,74.73,74.73,45100.0,48.8274,48.8405,48.7687,48.7687,45100.0
2015-03-06 13:35:00,74.74,74.82,74.73,74.82,38800.0,48.7752,48.8274,48.7687,48.8274,38800.0
2015-03-06 13:40:00,74.83,74.83,74.75,74.81,43100.0,48.8339,48.8339,48.7817,48.8209,43100.0
2015-03-06 13:45:00,74.81,74.83,74.76,74.83,83000.0,48.8209,48.8339,48.7883,48.8339,83000.0
2015-03-06 13:50:00,74.83,74.94,74.82,74.9,53900.0,48.8339,48.9057,48.8274,48.8796,53900.0
2015-03-06 13:55:00,74.9,74.94,74.85,74.93,49900.0,48.8796,48.9057,48.847,48.8992,49900.0
2015-03-06 14:00:00,74.93,75.0,74.91,74.95,60600.0,48.8992,48.9449,48.8862,48.9123,60600.0
2015-03-06 14:05:00,74.95,75.04,74.93,75.02,61700.0,48.9123,48.971,48.8992,48.9579,61700.0
2015-03-06 14:10:00,75.03,75.05,74.94,74.95,40100.0,48.9645,48.9775,48.9057,48.9123,40100.0
2015-03-06 14:15:00,74.95,75.06,74.95,75.0,58900.0,48.9123,48.984,48.9123,48.9449,58900.0
2015-03-06 14:20:00,74.99,74.99,74.83,74.89,92400.0,48.9384,48.9384,48.8339,48.8731,92400.0
2015-03-06 14:25:00,74.89,74.9,74.79,74.8,42700.0,48.8731,48.8796,48.8078,48.8144,42700.0
2015-03-06 14:30:00,74.79,74.87,74.77,74.84,45600.0,48.8078,48.8601,48.7948,48.8405,45600.0
2015-03-06 14:35:00,74.84,74.85,74.65,74.72,111000.0,48.8405,48.847,48.7165,48.7622,111000.0
2015-03-06 14:40:00,74.71,74.74,74.59,74.66,56400.0,48.7556,48.7752,48.6773,48.723,56400.0
2015-03-06 14:45:00,74.67,74.77,74.66,74.69,36700.0,48.7295,48.7948,48.723,48.7426,36700.0
2015-03-06 14:50:00,74.69,74.74,74.66,74.69,29700.0,48.7426,48.7752,48.723,48.7426,29700.0
2015-03-06 14:55:00,74.69,74.73,74.67,74.71,43500.0,48.7426,48.7687,48.7295,48.7556,43500.0
2015-03-06 15:00:00,74.71,74.94,74.71,74.94,75300.0,48.7556,48.9057,48.7556,48.9057,75300.0
2015-03-06 15:05:00,74.94,74.98,74.89,74.93,40600.0,48.9057,48.9318,48.8731,48.8992,40600.0
2015-03-06 15:10:00,74.92,74.92,74.85,74.89,51700.0,48.8927,48.8927,48.847,48.8731,51700.0
2015-03-06 15:15:00,74.89,74.9,74.78,74.84,58500.0,48.8731,48.8796,48.8013,48.8405,58500.0
2015-03-06 15:20:00,74.84,74.88,74.8,74.86,46000.0,48.8405,48.8666,48.8144,48.8535,46000.0
2015-03-06 15:25:00,74.87,74.88,74.63,74.66,61900.0,48.8601,48.8666,48.7034,48.723,61900.0
2015-03-06 15:30:00,74.65,74.72,74.59,74.61,55900.0,48.7165,48.7622,48.6773,48.6904,55900.0
2015-03-06 15:35:00,74.61,74.68,74.6,74.63,58600.0,48.6904,48.7361,48.6838,48.7034,58600.0
2015-03-06 15:40:00,74.63,74.66,74.56,74.56,67000.0,48.7034,48.723,48.6577,48.6577,67000.0
2015-03-06 15:45:00,74.57,74.76,74.55,74.72,117000.0,48.6643,48.7883,48.6512,48.7622,117000.0
2015-03-06 15:50:00,74.72,74.86,74.72,74.86,130900.0,48.7622,48.8535,48.7622,48.8535,130900.0
2015-03-06 15:55:00,74.86,74.97,74.86,74.95,315800.0,48.8535,48.9253,48.8535,48.9123,315800.0
2015-03-09 09:30:00,75.0,75.48,75.0,75.23,86800.0,48.9449,49.2581,48.9449,49.095,86800.0
2015-03-09 09:35:00,75.21,75.29,74.96,75.1,31700.0,49.0819,49.1341,48.9188,49.0101,31700.0
2015-03-09 09:40:00,75.09,75.24,75.03,75.06,47500.0,49.0036,49.1015,48.9645,48.984,47500.0
2015-03-09 09:45:00,75.1,75.3,75.09,75.25,34400.0,49.0101,49.1407,49.0036,49.108,34400.0
2015-03-09 09:50:00,75.26,75.26,75.05,75.05,49800.0,49.1146,49.1146,48.9775,48.9775,49800.0
2015-03-09 09:55:00,75.06,75.15,75.02,75.03,30900.0,48.984,49.0428,48.9579,48.9645,30900.0
2015-03-09 10:00:00,75.02,75.21,75.02,75.19,29100.0,48.9579,49.0819,48.9579,49.0689,29100.0
2015-03-09 10:05:00,75.2,75.26,75.12,75.23,56700.0,49.0754,49.1146,49.0232,49.095,56700.0
2015-03-09 10:10:00,75.23,75.4,75.17,75.35,45300.0,49.095,49.2059,49.0558,49.1733,45300.0
2015-03-09 10:15:00,75.34,75.38,75.27,75.29,33700.0,49.1668,49.1929,49.1211,49.1341,33700.0
2015-03-09 10:20:00,75.27,75.33,75.21,75.22,33300.0,49.1211,49.1602,49.0819,49.0885,33300.0
2015-03-09 10:25:00,75.24,75.32,75.22,75.31,37200.0,49.1015,49.1537,49.0885,49.1472,37200.0
2015-03-09 10:30:00,75.29,75.3,75.22,75.28,33100.0,49.1341,49.1407,49.0885,49.1276,33100.0
2015-03-09 10:35:00,75.28,75.35,75.27,75.32,28300.0,49.1276,49.1733,49.1211,49.1537,28300.0
2015-03-09 10:40:00,75.31,75.43,75.28,75.4,50900.0,49.1472,49.2255,49.1276,49.2059,50900.0
2015-03-09 10:45:00,75.39,75.47,75.39,75.42,28600.0,49.1994,49.2516,49.1994,49.219,28600.0
2015-03-09 10:50:00,75.42,75.44,75.31,75.4,56600.0,49.219,49.232,49.1472,49.2059,56600.0
2015-03-09 10:55:00,75.41,75.42,75.33,75.38,37600.0,49.2125,49.219,49.1602,49.1929,37600.0
2015-03-09 11:00:00,75.38,75.44,75.37,75.41,137200.0,49.1929,49.232,49.1864,49.2125,137200.0
2015-03-09 11:05:00,75.41,75.41,75.26,75.26,53000.0,49.2125,49.2125,49.1146,49.1146,53000.0
2015-03-09 11:10:00,75.26,75.26,75.13,75.17,34000.0,49.1146,49.1146,49.0297,49.0558,34000.0
2015-03-09 11:15:00,75.18,75.24,75.17,75.2,36200.0,49.0624,49.1015,49.0558,49.0754,36200.0
2015-03-09 11:20:00,75.2,75.23,75.17,75.17,38700.0,49.0754,49.095,49.0558,49.0558,38700.0
2015-03-09 11:25:00,75.16,75.2,75.08,75.1,35400.0,49.0493,49.0754,48.9971,49.0101,35400.0
2015-03-09 11:30:00,75.1,75.15,75.06,75.1,24700.0,49.0101,49.0428,48.984,49.0101,24700.0
2015-03-09 11:35:00,75.09,75.13,75.03,75.03,41500.0,49.0036,49.0297,48.9645,48.9645,41500.0
2015-03-09 11:40:00,75.04,75.07,75.02,75.03,27800.0,48.971,48.9906,48.9579,48.9645,27800.0
2015-03-09 11:45:00,75.02,75.04,74.99,74.99,21400.0,48.9579,48.971,48.9384,48.9384,21400.0
2015-03-09 11:50:00,75.0,75.04,74.95,74.97,60900.0,48.9449,48.971,48.9123,48.9253,60900.0
2015-03-09 11:55:00,74.97,74.98,74.92,74.95,34600.0,48.9253,48.9318,48.8927,48.9123,34600.0
2015-03-09 12:00:00,74.95,75.0,74.92,74.96,22900.0,48.9123,48.9449,48.8927,48.9188,22900.0
2015-03-09 12:05:00,74.97,75.0,74.95,74.97,24800.0,48.9253,48.9449,48.9123,48.9253,24800.0
2015-03-09 12:10:00,74.97,75.01,74.92,74.93,30400.0,48.9253,48.9514,48.8927,48.8992,30400.0
2015-03-09 12:15:00,74.93,74.96,74.89,74.94,24600.0,48.8992,48.9188,48.8731,48.9057,24600.0
2015-03-09 12:20:00,74.94,74.97,74.92,74.97,21800.0,48.9057,48.9253,48.8927,48.9253,21800.0
2015-03-09 12:25:00,74.97,75.02,74.94,74.96,10700.0,48.9253,48.9579,48.9057,48.9188,10700.0
2015-03-09 12:30:00,74.97,75.06,74.93,74.96,25200.0,48.9253,48.984,48.8992,48.9188,25200.0
2015-03-09 12:35:00,74.97,75.07,74.96,75.05,38500.0,48.9253,48.9906,48.9188,48.9775,38500.0
2015-03-09 12:40:00,75.06,75.08,75.03,75.07,23400.0,48.984,48.9971,48.9645,48.9906,23400.0
2015-03-09 12:45:00,75.08,75.14,75.07,75.09,27200.0,48.9971,49.0363,48.9906,49.0036,27200.0
2015-03-09 12:50:00,75.09,75.11,75.08,75.11,9300.0,49.0036,49.0167,48.9971,49.0167,9300.0
2015-03-09 12:55:00,75.11,75.2,75.1,75.18,24200.0,49.0167,49.0754,49.0101,49.0624,24200.0
2015-03-09 13:00:00,75.2,75.23,75.17,75.19,11000.0,49.0754,49.095,49.0558,49.0689,11000.0
2015-03-09 13:05:00,75.19,75.2,75.16,75.19,9700.0,49.0689,49.0754,49.0493,49.0689,9700.0
2015-03-09 13:10:00,75.2,75.25,75.18,75.19,21700.0,49.0754,49.108,49.0624,49.0689,21700.0
2015-03-09 13:15:00,75.18,75.22,75.17,75.19,10800.0,49.0624,49.0885,49.0558,49.0689,10800.0
2015-03-09 13:20:00,75.2,75.21,75.15,75.15,12500.0,49.0754,49.0819,49.0428,49.0428,12500.0
2015-03-09 13:25:00,75.16,75.23,75.14,75.21,27400.0,49.0493,49.095,49.0363,49.0819,27400.0
2015-03-09 13:30:00,75.21,75.21,75.14,75.21,28000.0,49.0819,49.0819,49.0363,49.0819,28000.0
2015-03-09 13:35:00,75.21,75.21,75.15,75.17,35400.0,49.0819,49.0819,49.0428,49.0558,35400.0
2015-03-09 13:40:00,75.16,75.2,75.14,75.17,18100.0,49.0493,49.0754,49.0363,49.0558,18100.0
2015-03-09 13:45:00,75.16,75.17,75.13,75.15,10700.0,49.0493,49.0558,49.0297,49.0428,10700.0
2015-03-09 13:50:00,75.15,75.17,75.13,75.14,14800.0,49.0428,49.0558,49.0297,49.0363,14800.0
2015-03-09 13:55:00,75.14,75.17,75.13,75.15,19100.0,49.0363,49.0558,49.0297,49.0428,19100.0
2015-03-09 14:00:00,75.15,75.16,75.09,75.12,21300.0,49.0428,49.0493,49.0036,49.0232,21300.0
2015-03-09 14:05:00,75.11,75.12,75.03,75.04,24400.0,49.0167,49.0232,48.9645,48.971,24400.0
2015-03-09 14:10:00,75.03,75.04,75.0,75.03,15100.0,48.9645,48.971,48.9449,48.9645,15100.0
2015-03-09 14:15:00,75.02,75.05,75.01,75.05,15600.0,48.9579,48.9775,48.9514,48.9775,15600.0
2015-03-09 14:20:00,75.04,75.05,75.0,75.01,27000.0,48.971,48.9775,48.9449,48.9514,27000.0
2015-03-09 14:25:00,75.01,75.02,74.98,74.98,59000.0,48.9514,48.9579,48.9318,48.9318,59000.0
2015-03-09 14:30:00,74.98,75.01,74.94,74.94,71900.0,48.9318,48.9514,48.9057,48.9057,71900.0
2015-03-09 14:35:00,74.94,75.02,74.94,75.01,40500.0,48.9057,48.9579,48.9057,48.9514,40500.0
2015-03-09 14:40:00,75.0,75.03,74.98,74.99,33300.0,48.9449,48.9645,48.9318,48.9384,33300.0
2015-03-09 14:45:00,75.0,75.02,74.98,75.02,28500.0,48.9449,48.9579,48.9318,48.9579,28500.0
2015-03-09 14:50:00,75.02,75.03,74.97,75.02,75600.0,48.9579,48.9645,48.9253,48.9579,75600.0
2015-03-09 14:55:00,75.02,75.04,75.01,75.03,24300.0,48.9579,48.971,48.9514,48.9645,24300.0
2015-03-09 15:00:00,75.03,75.06,75.01,75.01,41300.0,48.9645,48.984,48.9514,48.9514,41300.0
2015-03-09 15:05:00,75.01,75.06,75.01,75.03,35200.0,48.9514,48.984,48.9514,48.9645,35200.0
2015-03-09 15:10:00,75.02,75.04,74.96,75.0,41200.0,48.9579,48.971,48.9188,48.9449,41200.0
2015-03-09 15:15:00,75.0,75.01,74.98,75.0,26500.0,48.9449,48.9514,48.9318,48.9449,26500.0
2015-03-09 15:20:00,75.0,75.0,74.92,74.93,28300.0,48.9449,48.9449,48.8927,48.8992,28300.0
2015-03-09 15:25:00,74.92,74.98,74.92,74.94,27500.0,48.8927,48.9318,48.8927,48.9057,27500.0
2015-03-09 15:30:00,74.93,74.98,74.93,74.96,31100.0,48.8992,48.9318,48.8992,48.9188,31100.0
2015-03-09 15:35:00,74.95,74.98,74.94,74.95,46900.0,48.9123,48.9318,48.9057,48.9123,46900.0
2015-03-09 15:40:00,74.95,74.96,74.9,74.91,42800.0,48.9123,48.9188,48.8796,48.8862,42800.0
2015-03-09 15:45:00,74.91,74.96,74.89,74.89,57800.0,48.8862,48.9188,48.8731,48.8731,57800.0
2015-03-09 15:50:00,74.9,74.9,74.81,74.83,101800.0,48.8796,48.8796,48.8209,48.8339,101800.0
2015-03-09 15:55:00,74.83,74.83,74.75,74.76,106900.0,48.8339,48.8339,48.7817,48.7883,106900.0
2015-03-10 09:30:00,74.2,74.5,73.98,74.42,264900.0,48.4228,48.6186,48.2792,48.5664,264900.0
2015-03-10 09:35:00,74.42,74.5,74.12,74.28,54200.0,48.5664,48.6186,48.3706,48.475,54200.0
2015-03-10 09:40:00,74.3,74.6,74.23,74.52,39700.0,48.4881,48.6838,48.4424,48.6316,39700.0
2015-03-10 09:45:00,74.51,74.64,74.35,74.6,60200.0,48.6251,48.71,48.5207,48.6838,60200.0
2015-03-10 09:50:00,74.56,74.79,74.54,74.7,60600.0,48.6577,48.8078,48.6447,48.7491,60600.0
2015-03-10 09:55:00,74.72,74.78,74.64,74.66,47000.0,48.7622,48.8013,48.71,48.723,47000.0
2015-03-10 10:00:00,74.65,74.8,74.65,74.79,45600.0,48.7165,48.8144,48.7165,48.8078,45600.0
2015-03-10 10:05:00,74.78,74.85,74.7,74.85,53900.0,48.8013,48.847,48.7491,48.847,53900.0
2015-03-10 10:10:00,74.84,75.07,74.84,75.0,78800.0,48.8405,48.9906,48.8405,48.9449,78800.0
2015-03-10 10:15:00,74.98,75.03,74.93,75.01,51200.0,48.9318,48.9645,48.8992,48.9514,51200.0
2015-03-10 10:20:00,75.02,75.07,74.98,74.99,47500.0,48.9579,48.9906,48.9318,48.9384,47500.0
2015-03-10 10:25:00,74.98,75.16,74.94,75.11,83900.0,48.9318,49.0493,48.9057,49.0167,83900.0
2015-03-10 10:30:00,75.1,75.21,75.05,75.19,57500.0,49.0101,49.0819,48.9775,49.0689,57500.0
2015-03-10 10:35:00,75.18,75.2,75.08,75.19,34600.0,49.0624,49.0754,48.9971,49.0689,34600.0
2015-03-10 10:40:00,75.19,75.33,75.16,75.29,49800.0,49.0689,49.1602,49.0493,49.1341,49800.0
2015-03-10 10:45:00,75.3,75.35,75.23,75.26,46300.0,49.1407,49.1733,49.095,49.1146,46300.0
2015-03-10 10:50:00,75.27,75.39,75.25,75.34,44500.0,49.1211,49.1994,49.108,49.1668,44500.0
2015-03-10 10:55:00,75.35,75.42,75.35,75.4,26800.0,49.1733,49.219,49.1733,49.2059,26800.0
2015-03-10 11:00:00,75.41,75.45,75.28,75.33,62400.0,49.2125,49.2386,49.1276,49.1602,62400.0
2015-03-10 11:05:00,75.32,75.37,75.26,75.35,61800.0,49.1537,49.1864,49.1146,49.1733,61800.0
2015-03-10 11:10:00,75.35,75.36,75.23,75.3,29700.0,49.1733,49.1798,49.095,49.1407,29700.0
2015-03-10 11:15:00,75.3,75.3,75.19,75.24,46600.0,49.1407,49.1407,49.0689,49.1015,46600.0
2015-03-10 11:20:00,75.24,75.27,75.09,75.1,36600.0,49.1015,49.1211,49.0036,49.0101,36600.0
2015-03-10 11:25:00,75.1,75.13,75.0,75.05,40500.0,49.0101,49.0297,48.9449,48.9775,40500.0
2015-03-10 11:30:00,75.04,75.05,74.96,75.0,24700.0,48.971,48.9775,48.9188,48.9449,24700.0
2015-03-10 11:35:00,75.01,75.04,74.94,74.94,38500.0,48.9514,48.971,48.9057,48.9057,38500.0
2015-03-10 11:40:00,74.94,74.97,74.88,74.9,22000.0,48.9057,48.9253,48.8666,48.8796,22000.0
2015-03-10 11:45:00,74.9,74.9,74.82,74.88,50000.0,48.8796,48.8796,48.8274,48.8666,50000.0
2015-03-10 11:50:00,74.86,74.99,74.85,74.89,18800.0,48.8535,48.9384,48.847,48.8731,18800.0
2015-03-10 11:55:00,74.89,74.96,74.87,74.91,36800.0,48.8731,48.9188,48.8601,48.8862,36800.0
2015-03-10 12:00:00,74.91,74.91,74.77,74.83,35500.0,48.8862,48.8862,48.7948,48.8339,35500.0
2015-03-10 12:05:00,74.82,74.87,74.77,74.87,21600.0,48.8274,48.8601,48.7948,48.8601,21600.0
2015-03-10 12:10:00,74.9,75.0,74.88,74.99,23800.0,48.8796,48.9449,48.8666,48.9384,23800.0
2015-03-10 12:15:00,75.0,75.02,74.97,75.01,34800.0,48.9449,48.9579,48.9253,48.9514,34800.0
2015-03-10 12:20:00,75.01,75.01,74.88,74.89,34900.0,48.9514,48.9514,48.8666,48.8731,34900.0
2015-03-10 12:25:00,74.91,74.94,74.88,74.88,18000.0,48.8862,48.9057,48.8666,48.8666,18000.0
2015-03-10 12:30:00,74.87,74.91,74.75,74.77,41600.0,48.8601,48.8862,48.7817,48.7948,41600.0
2015-03-10 12:35:00,74.77,74.83,74.75,74.8,25300.0,48.7948,48.8339,48.7817,48.8144,25300.0
2015-03-10 12:40:00,74.81,74.95,74.8,74.95,44200.0,48.8209,48.9123,48.8144,48.9123,44200.0
2015-03-10 12:45:00,74.95,74.95,74.83,74.86,27200.0,48.9123,48.9123,48.8339,48.8535,27200.0
2015-03-10 12:50:00,74.85,74.91,74.82,74.89,35300.0,48.847,48.8862,48.8274,48.8731,35300.0
2015-03-10 12:55:00,74.9,74.96,74.89,74.89,23200.0,48.8796,48.9188,48.8731,48.8731,23200.0
2015-03-10 13:00:00,74.88,74.91,74.83,74.87,31600.0,48.8666,48.8862,48.8339,48.8601,31600.0
2015-03-10 13:05:00,74.86,74.89,74.8,74.8,37400.0,48.8535,48.8731,48.8144,48.8144,37400.0
2015-03-10 13:10:00,74.8,74.84,74.79,74.84,20100.0,48.8144,48.8405,48.8078,48.8405,20100.0
2015-03-10 13:15:00,74.83,74.86,74.81,74.86,19600.0,48.8339,48.8535,48.8209,48.8535,19600.0
2015-03-10 13:20:00,74.86,74.95,74.86,74.95,31500.0,48.8535,48.9123,48.8535,48.9123,31500.0
2015-03-10 13:25:00,74.94,74.94,74.89,74.91,16400.0,48.9057,48.9057,48.8731,48.8862,16400.0
2015-03-10 13:30:00,74.9,74.92,74.83,74.89,26500.0,48.8796,48.8927,48.8339,48.8731,26500.0
2015-03-10 13:35:00,74.88,74.91,74.88,74.89,22500.0,48.8666,48.8862,48.8666,48.8731,22500.0
2015-03-10 13:40:00,74.88,74.9,74.86,74.89,27200.0,48.8666,48.8796,48.8535,48.8731,27200.0
2015-03-10 13:45:00,74.89,74.92,74.88,74.9,26600.0,48.8731,48.8927,48.8666,48.8796,26600.0
2015-03-10 13:50:00,74.89,74.9,74.83,74.86,29400.0,48.8731,48.8796,48.8339,48.8535,29400.0
2015-03-10 13:55:00,74.88,74.89,74.83,74.85,21500.0,48.8666,48.8731,48.8339,48.847,21500.0
2015-03-10 14:00:00,74.85,74.86,74.83,74.84,33300.0,48.847,48.8535,48.8339,48.8405,33300.0
2015-03-10 14:05:00,74.85,74.88,74.83,74.86,24500.0,48.847,48.8666,48.8339,48.8535,24500.0
2015-03-10 14:10:00,74.85,74.87,74.81,74.84,56000.0,48.847,48.8601,48.8209,48.8405,56000.0
2015-03-10 14:15:00,74.84,74.85,74.77,74.77,42400.0,48.8405,48.847,48.7948,48.7948,42400.0
2015-03-10 14:20:00,74.76,74.78,74.73,74.75,42400.0,48.7883,48.8013,48.7687,48.7817,42400.0
2015-03-10 14:25:00,74.74,74.78,74.73,74.76,30000.0,48.7752,48.8013,48.7687,48.7883,30000.0
2015-03-10 14:30:00,74.77,74.8,74.74,74.78,35400.0,48.7948,48.8144,48.7752,48.8013,35400.0
2015-03-10 14:35:00,74.79,74.79,74.74,74.76,37300.0,48.8078,48.8078,48.7752,48.7883,37300.0
2015-03-10 14:40:00,74.76,74.76,74.7,74.73,32400.0,48.7883,48.7883,48.7491,48.7687,32400.0
2015-03-10 14:45:00,74.72,74.79,74.72,74.75,37300.0,48.7622,48.8078,48.7622,48.7817,37300.0
2015-03-10 14:50:00,74.75,74.78,74.7,74.71,29100.0,48.7817,48.8013,48.7491,48.7556,29100.0
2015-03-10 14:55:00,74.71,74.72,74.65,74.66,40800.0,48.7556,48.7622,48.7165,48.723,40800.0
2015-03-10 15:00:00,74.65,74.74,74.64,74.67,36700.0,48.7165,48.7752,48.71,48.7295,36700.0
2015-03-10 15:05:00,74.68,74.71,74.67,74.69,26200.0,48.7361,48.7556,48.7295,48.7426,26200.0
2015-03-10 15:10:00,74.69,74.73,74.66,74.69,46800.0,48.7426,48.7687,48.723,48.7426,46800.0
2015-03-10 15:15:00,74.69,74.73,74.67,74.73,45500.0,48.7426,48.7687,48.7295,48.7687,45500.0
2015-03-10 15:20:00,74.73,74.77,74.72,74.75,61600.0,48.7687,48.7948,48.7622,48.7817,61600.0
2015-03-10 15:25:00,74.75,74.76,74.67,74.7,51400.0,48.7817,48.7883,48.7295,48.7491,51400.0
2015-03-10 15:30:00,74.7,74.7,74.63,74.64,50400.0,48.7491,48.7491,48.7034,48.71,50400.0
2015-03-10 15:35:00,74.65,74.71,74.63,74.67,55400.0,48.7165,48.7556,48.7034,48.7295,55400.0
2015-03-10 15:40:00,74.68,74.73,74.66,74.71,72600.0,48.7361,48.7687,48.723,48.7556,72600.0
2015-03-10 15:45:00,74.72,74.74,74.66,74.73,88100.0,48.7622,48.7752,48.723,48.7687,88100.0
2015-03-10 15:50:00,74.73,74.8,74.69,74.79,229900.0,48.7687,48.8144,48.7426,48.8078,229900.0
2015-03-10 15:55:00,74.78,74.8,74.7,74.74,568800.0,48.8013,48.8144,48.7491,48.7752,568800.0
2015-03-11 09:30:00,75.06,75.07,74.53,74.88,103100.0,48.984,48.9906,48.6382,48.8666,103100.0
2015-03-11 09:35:00,74.92,75.23,74.85,75.19,48200.0,48.8927,49.095,48.847,49.0689,48200.0
2015-03-11 09:40:00,75.19,75.22,74.84,75.02,36600.0,49.0689,49.0885,48.8405,48.9579,36600.0
2015-03-11 09:45:00,75.01,75.03,74.82,74.9,255400.0,48.9514,48.9645,48.8274,48.8796,255400.0
2015-03-11 09:50:00,74.91,74.95,74.75,74.76,73100.0,48.8862,48.9123,48.7817,48.7883,73100.0
2015-03-11 09:55:00,74.76,74.82,74.66,74.66,34800.0,48.7883,48.8274,48.723,48.723,34800.0
2015-03-11 10:00:00,74.67,74.73,74.44,74.46,35500.0,48.7295,48.7687,48.5794,48.5925,35500.0
2015-03-11 10:05:00,74.46,74.57,74.4,74.41,30800.0,48.5925,48.6643,48.5533,48.5599,30800.0
2015-03-11 10:10:00,74.4,74.52,74.38,74.39,58300.0,48.5533,48.6316,48.5403,48.5468,58300.0
2015-03-11 10:15:00,74.4,74.5,74.39,74.4,43300.0,48.5533,48.6186,48.5468,48.5533,43300.0
2015-03-11 10:20:00,74.4,74.49,74.35,74.44,61600.0,48.5533,48.6121,48.5207,48.5794,61600.0
2015-03-11 10:25:00,74.44,74.47,74.37,74.45,58600.0,48.5794,48.599,48.5338,48.586,58600.0
2015-03-11 10:30:00,74.44,74.45,74.24,74.27,72800.0,48.5794,48.586,48.4489,48.4685,72800.0
2015-03-11 10:35:00,74.27,74.3,74.09,74.12,67700.0,48.4685,48.4881,48.351,48.3706,67700.0
2015-03-11 10:40:00,74.13,74.18,74.04,74.07,48700.0,48.3771,48.4098,48.3184,48.338,48700.0
2015-03-11 10:45:00,74.08,74.26,74.07,74.26,83000.0,48.3445,48.462,48.338,48.462,83000.0
2015-03-11 10:50:00,74.27,74.28,74.18,74.2,34800.0,48.4685,48.475,48.4098,48.4228,34800.0
2015-03-11 10:55:00,74.19,74.35,74.15,74.33,83400.0,48.4163,48.5207,48.3902,48.5076,83400.0
2015-03-11 11:00:00,74.32,74.36,74.22,74.22,44400.0,48.5011,48.5272,48.4359,48.4359,44400.0
2015-03-11 11:05:00,74.22,74.28,74.12,74.21,103400.0,48.4359,48.475,48.3706,48.4293,103400.0
2015-03-11 11:10:00,74.21,74.32,74.19,74.28,44100.0,48.4293,48.5011,48.4163,48.475,44100.0
2015-03-11 11:15:00,74.28,74.28,74.17,74.18,33900.0,48.475,48.475,48.4032,48.4098,33900.0
2015-03-11 11:20:00,74.17,74.19,74.07,74.12,48200.0,48.4032,48.4163,48.338,48.3706,48200.0
2015-03-11 11:25:00,74.12,74.19,74.09,74.18,48600.0,48.3706,48.4163,48.351,48.4098,48600.0
2015-03-11 11:30:00,74.19,74.37,74.16,74.34,33700.0,48.4163,48.5338,48.3967,48.5142,33700.0
2015-03-11 11:35:00,74.36,74.4,74.3,74.33,40400.0,48.5272,48.5533,48.4881,48.5076,40400.0
2015-03-11 11:40:00,74.32,74.41,74.28,74.38,26700.0,48.5011,48.5599,48.475,48.5403,26700.0
2015-03-11 11:45:00,74.38,74.41,74.26,74.28,66500.0,48.5403,48.5599,48.462,48.475,66500.0
2015-03-11 11:50:00,74.28,74.42,74.28,74.38,42800.0,48.475,48.5664,48.475,48.5403,42800.0
2015-03-11 11:55:00,74.37,74.44,74.34,74.42,39900.0,48.5338,48.5794,48.5142,48.5664,39900.0
2015-03-11 12:00:00,74.43,74.48,74.39,74.43,33900.0,48.5729,48.6055,48.5468,48.5729,33900.0
2015-03-11 12:05:00,74.42,74.61,74.39,74.57,76600.0,48.5664,48.6904,48.5468,48.6643,76600.0
2015-03-11 12:10:00,74.58,74.59,74.4,74.43,39000.0,48.6708,48.6773,48.5533,48.5729,39000.0
2015-03-11 12:15:00,74.44,74.47,74.41,74.45,25600.0,48.5794,48.599,48.5599,48.586,25600.0
2015-03-11 12:20:00,74.44,74.45,74.34,74.42,53400.0,48.5794,48.586,48.5142,48.5664,53400.0
2015-03-11 12:25:00,74.41,74.46,74.33,74.46,32300.0,48.5599,48.5925,48.5076,48.5925,32300.0
2015-03-11 12:30:00,74.47,74.49,74.42,74.46,32600.0,48.599,48.6121,48.5664,48.5925,32600.0
2015-03-11 12:35:00,74.45,74.58,74.43,74.57,45000.0,48.586,48.6708,48.5729,48.6643,45000.0
2015-03-11 12:40:00,74.57,74.57,74.48,74.54,32600.0,48.6643,48.6643,48.6055,48.6447,32600.0
2015-03-11 12:45:00,74.54,74.58,74.5,74.55,33800.0,48.6447,48.6708,48.6186,48.6512,33800.0
2015-03-11 12:50:00,74.56,74.61,74.48,74.61,34200.0,48.6577,48.6904,48.6055,48.6904,34200.0
2015-03-11 12:55:00,74.61,74.65,74.58,74.58,37900.0,48.6904,48.7165,48.6708,48.6708,37900.0
2015-03-11 13:00:00,74.57,74.69,74.53,74.69,41200.0,48.6643,48.7426,48.6382,48.7426,41200.0
2015-03-11 13:05:00,74.68,74.76,74.68,74.76,32300.0,48.7361,48.7883,48.7361,48.7883,32300.0
2015-03-11 13:10:00,74.78,74.88,74.7,74.81,61400.0,48.8013,48.8666,48.7491,48.8209,61400.0
2015-03-11 13:15:00,74.81,74.89,74.8,74.89,36000.0,48.8209,48.8731,48.8144,48.8731,36000.0
2015-03-11 13:20:00,74.89,74.97,74.87,74.92,93300.0,48.8731,48.9253,48.8601,48.8927,93300.0
2015-03-11 13:25:00,74.92,75.02,74.91,75.0,121600.0,48.8927,48.9579,48.8862,48.9449,121600.0
2015-03-11 13:30:00,75.0,75.01,74.84,74.87,91700.0,48.9449,48.9514,48.8405,48.8601,91700.0
2015-03-11 13:35:00,74.87,74.94,74.82,74.85,154200.0,48.8601,48.9057,48.8274,48.847,154200.0
2015-03-11 13:40:00,74.85,74.86,74.62,74.7,45000.0,48.847,48.8535,48.6969,48.7491,45000.0
2015-03-11 13:45:00,74.69,74.74,74.61,74.63,72800.0,48.7426,48.7752,48.6904,48.7034,72800.0
2015-03-11 13:50:00,74.62,74.73,74.62,74.71,23700.0,48.6969,48.7687,48.6969,48.7556,23700.0
2015-03-11 13:55:00,74.71,74.72,74.6,74.62,42300.0,48.7556,48.7622,48.6838,48.6969,42300.0
2015-03-11 14:00:00,74.61,74.65,74.55,74.65,29700.0,48.6904,48.7165,48.6512,48.7165,29700.0
2015-03-11 14:05:00,74.64,74.67,74.55,74.61,22000.0,48.71,48.7295,48.6512,48.6904,22000.0
2015-03-11 14:10:00,74.61,74.61,74.54,74.56,26500.0,48.6904,48.6904,48.6447,48.6577,26500.0
2015-03-11 14:15:00,74.55,74.63,74.5,74.61,47800.0,48.6512,48.7034,48.6186,48.6904,47800.0
2015-03-11 14:20:00,74.62,74.66,74.56,74.59,36800.0,48.6969,48.723,48.6577,48.6773,36800.0
2015-03-11 14:25:00,74.59,74.62,74.54,74.61,33000.0,48.6773,48.6969,48.6447,48.6904,33000.0
2015-03-11 14:30:00,74.62,74.65,74.57,74.62,22800.0,48.6969,48.7165,48.6643,48.6969,22800.0
2015-03-11 14:35:00,74.61,74.68,74.6,74.67,25100.0,48.6904,48.7361,48.6838,48.7295,25100.0
2015-03-11 14:40:00,74.66,74.66,74.57,74.59,22800.0,48.723,48.723,48.6643,48.6773,22800.0
2015-03-11 14:45:00,74.58,74.63,74.55,74.6,29100.0,48.6708,48.7034,48.6512,48.6838,29100.0
2015-03-11 14:50:00,74.6,74.66,74.6,74.64,18600.0,48.6838,48.723,48.6838,48.71,18600.0
2015-03-11 14:55:00,74.64,74.75,74.63,74.71,40000.0,48.71,48.7817,48.7034,48.7556,40000.0
2015-03-11 15:00:00,74.71,74.73,74.66,74.68,36000.0,48.7556,48.7687,48.723,48.7361,36000.0
2015-03-11 15:05:00,74.68,74.68,74.54,74.55,37900.0,48.7361,48.7361,48.6447,48.6512,37900.0
2015-03-11 15:10:00,74.55,74.6,74.44,74.45,35900.0,48.6512,48.6838,48.5794,48.586,35900.0
2015-03-11 15:15:00,74.46,74.48,74.41,74.44,25500.0,48.5925,48.6055,48.5599,48.5794,25500.0
2015-03-11 15:20:00,74.44,74.45,74.33,74.34,35900.0,48.5794,48.586,48.5076,48.5142,35900.0
2015-03-11 15:25:00,74.34,74.42,74.32,74.33,46400.0,48.5142,48.5664,48.5011,48.5076,46400.0
2015-03-11 15:30:00,74.33,74.36,74.24,74.27,64600.0,48.5076,48.5272,48.4489,48.4685,64600.0
2015-03-11 15:35:00,74.27,74.29,74.21,74.24,74500.0,48.4685,48.4815,48.4293,48.4489,74500.0
2015-03-11 15:40:00,74.24,74.28,74.23,74.27,75300.0,48.4489,48.475,48.4424,48.4685,75300.0
2015-03-11 15:45:00,74.27,74.32,74.24,74.28,108000.0,48.4685,48.5011,48.4489,48.475,108000.0
2015-03-11 15:50:00,74.27,74.33,74.26,74.3,123000.0,48.4685,48.5076,48.462,48.4881,123000.0
2015-03-11 15:55:00,74.3,74.36,74.27,74.29,184100.0,48.4881,48.5272,48.4685,48.4815,184100.0
2015-03-12 09:30:00,74.65,75.11,74.6,74.94,55100.0,48.7165,49.0167,48.6838,48.9057,55100.0
2015-03-12 09:35:00,74.96,74.96,74.65,74.79,33000.0,48.9188,48.9188,48.7165,48.8078,33000.0
2015-03-12 09:40:00,74.83,75.03,74.83,75.0,44000.0,48.8339,48.9645,48.8339,48.9449,44000.0
2015-03-12 09:45:00,75.02,75.03,74.85,74.9,24000.0,48.9579,48.9645,48.847,48.8796,24000.0
2015-03-12 09:50:00,74.91,74.98,74.81,74.87,34400.0,48.8862,48.9318,48.8209,48.8601,34400.0
2015-03-12 09:55:00,74.88,74.91,74.57,74.58,43000.0,48.8666,48.8862,48.6643,48.6708,43000.0
2015-03-12 10:00:00,74.58,74.82,74.58,74.82,29700.0,48.6708,48.8274,48.6708,48.8274,29700.0
2015-03-12 10:05:00,74.83,74.94,74.74,74.94,33500.0,48.8339,48.9057,48.7752,48.9057,33500.0
2015-03-12 10:10:00,74.92,74.93,74.82,74.86,27700.0,48.8927,48.8992,48.8274,48.8535,27700.0
2015-03-12 10:15:00,74.87,74.93,74.8,74.91,41300.0,48.8601,48.8992,48.8144,48.8862,41300.0
2015-03-12 10:20:00,74.92,75.08,74.9,75.08,28400.0,48.8927,48.9971,48.8796,48.9971,28400.0
2015-03-12 10:25:00,75.06,75.08,74.95,75.03,21900.0,48.984,48.9971,48.9123,48.9645,21900.0
2015-03-12 10:30:00,75.04,75.07,74.98,75.02,28500.0,48.971,48.9906,48.9318,48.9579,28500.0
2015-03-12 10:35:00,75.02,75.21,75.0,75.2,36000.0,48.9579,49.0819,48.9449,49.0754,36000.0
2015-03-12 10:40:00,75.19,75.21,75.07,75.14,15800.0,49.0689,49.0819,48.9906,49.0363,15800.0
2015-03-12 10:45:00,75.14,75.21,75.09,75.15,38900.0,49.0363,49.0819,49.0036,49.0428,38900.0
2015-03-12 10:50:00,75.16,75.2,75.06,75.08,26800.0,49.0493,49.0754,48.984,48.9971,26800.0
2015-03-12 10:55:00,75.08,75.1,74.99,75.01,18900.0,48.9971,49.0101,48.9384,48.9514,18900.0
2015-03-12 11:00:00,75.01,75.07,74.94,74.94,32100.0,48.9514,48.9906,48.9057,48.9057,32100.0
2015-03-12 11:05:00,74.93,74.97,74.87,74.9,24300.0,48.8992,48.9253,48.8601,48.8796,24300.0
2015-03-12 11:10:00,74.89,74.99,74.85,74.97,34100.0,48.8731,48.9384,48.847,48.9253,34100.0
2015-03-12 11:15:00,74.97,75.06,74.97,75.01,25500.0,48.9253,48.984,48.9253,48.9514,25500.0
2015-03-12 11:20:00,75.01,75.13,75.01,75.09,40300.0,48.9514,49.0297,48.9514,49.0036,40300.0
2015-03-12 11:25:00,75.09,75.27,75.08,75.26,59500.0,49.0036,49.1211,48.9971,49.1146,59500.0
2015-03-12 11:30:00,75.26,75.31,75.2,75.31,40400.0,49.1146,49.1472,49.0754,49.1472,40400.0
2015-03-12 11:35:00,75.31,75.31,75.2,75.26,48600.0,49.1472,49.1472,49.0754,49.1146,48600.0
2015-03-12 11:40:00,75.27,75.29,75.18,75.19,23100.0,49.1211,49.1341,49.0624,49.0689,23100.0
2015-03-12 11:45:00,75.2,75.21,75.17,75.17,55400.0,49.0754,49.0819,49.0558,49.0558,55400.0
2015-03-12 11:50:00,75.17,75.23,75.06,75.07,39100.0,49.0558,49.095,48.984,48.9906,39100.0
2015-03-12 11:55:00,75.07,75.13,75.02,75.11,12200.0,48.9906,49.0297,48.9579,49.0167,12200.0
2015-03-12 12:00:00,75.12,75.18,75.12,75.16,19600.0,49.0232,49.0624,49.0232,49.0493,19600.0
2015-03-12 12:05:00,75.16,75.16,75.06,75.09,23100.0,49.0493,49.0493,48.984,49.0036,23100.0
2015-03-12 12:10:00,75.08,75.1,75.06,75.07,18100.0,48.9971,49.0101,48.984,48.9906,18100.0
2015-03-12 12:15:00,75.07,75.1,75.05,75.07,18000.0,48.9906,49.0101,48.9775,48.9906,18000.0
2015-03-12 12:20:00,75.07,75.15,75.02,75.14,20200.0,48.9906,49.0428,48.9579,49.0363,20200.0
2015-03-12 12:25:00,75.14,75.16,75.07,75.14,18400.0,49.0363,49.0493,48.9906,49.0363,18400.0
2015-03-12 12:30:00,75.14,75.19,75.13,75.17,18800.0,49.0363,49.0689,49.0297,49.0558,18800.0
2015-03-12 12:35:00,75.17,75.17,75.07,75.11,19000.0,49.0558,49.0558,48.9906,49.0167,19000.0
2015-03-12 12:40:00,75.1,75.16,75.06,75.16,25500.0,49.0101,49.0493,48.984,49.0493,25500.0
2015-03-12 12:45:00,75.17,75.2,75.14,75.14,26400.0,49.0558,49.0754,49.0363,49.0363,26400.0
2015-03-12 12:50:00,75.14,75.17,75.12,75.16,16200.0,49.0363,49.0558,49.0232,49.0493,16200.0
2015-03-12 12:55:00,75.17,75.18,75.14,75.18,16100.0,49.0558,49.0624,49.0363,49.0624,16100.0
2015-03-12 13:00:00,75.19,75.2,75.09,75.1,33600.0,49.0689,49.0754,49.0036,49.0101,33600.0
2015-03-12 13:05:00,75.09,75.13,75.06,75.11,30700.0,49.0036,49.0297,48.984,49.0167,30700.0
2015-03-12 13:10:00,75.11,75.15,75.11,75.12,28100.0,49.0167,49.0428,49.0167,49.0232,28100.0
2015-03-12 13:15:00,75.12,75.15,75.09,75.11,32900.0,49.0232,49.0428,49.0036,49.0167,32900.0
2015-03-12 13:20:00,75.1,75.15,75.08,75.1,25300.0,49.0101,49.0428,48.9971,49.0101,25300.0
2015-03-12 13:25:00,75.11,75.12,75.01,75.01,40900.0,49.0167,49.0232,48.9514,48.9514,40900.0
2015-03-12 13:30:00,75.02,75.06,74.99,75.06,28700.0,48.9579,48.984,48.9384,48.984,28700.0
2015-03-12 13:35:00,75.06,75.2,75.06,75.17,42900.0,48.984,49.0754,48.984,49.0558,42900.0
2015-03-12 13:40:00,75.17,75.27,75.17,75.19,30600.0,49.0558,49.1211,49.0558,49.0689,30600.0
2015-03-12 13:45:00,75.19,75.19,75.12,75.14,24800.0,49.0689,49.0689,49.0232,49.0363,24800.0
2015-03-12 13:50:00,75.14,75.22,75.14,75.2,22700.0,49.0363,49.0885,49.0363,49.0754,22700.0
2015-03-12 13:55:00,75.2,75.26,75.2,75.24,33700.0,49.0754,49.1146,49.0754,49.1015,33700.0
2015-03-12 14:00:00,75.25,75.32,75.23,75.29,44600.0,49.108,49.1537,49.095,49.1341,44600.0
2015-03-12 14:05:00,75.31,75.35,75.29,75.29,44200.0,49.1472,49.1733,49.1341,49.1341,44200.0
2015-03-12 14:10:00,75.29,75.3,75.24,75.25,18400.0,49.1341,49.1407,49.1015,49.108,18400.0
2015-03-12 14:15:00,75.25,75.3,75.23,75.23,24100.0,49.108,49.1407,49.095,49.095,24100.0
2015-03-12 14:20:00,75.23,75.31,75.23,75.28,38500.0,49.095,49.1472,49.095,49.1276,38500.0
2015-03-12 14:25:00,75.28,75.3,75.24,75.29,32300.0,49.1276,49.1407,49.1015,49.1341,32300.0
2015-03-12 14:30:00,75.29,75.3,75.24,75.25,40300.0,49.1341,49.1407,49.1015,49.108,40300.0
2015-03-12 14:35:00,75.25,75.25,75.21,75.23,32100.0,49.108,49.108,49.0819,49.095,32100.0
2015-03-12 14:40:00,75.22,75.22,75.18,75.19,28900.0,49.0885,49.0885,49.0624,49.0689,28900.0
2015-03-12 14:45:00,75.19,75.23,75.19,75.19,42300.0,49.0689,49.095,49.0689,49.0689,42300.0
2015-03-12 14:50:00,75.19,75.23,75.18,75.23,19400.0,49.0689,49.095,49.0624,49.095,19400.0
2015-03-12 14:55:00,75.22,75.32,75.22,75.3,100300.0,49.0885,49.1537,49.0885,49.1407,100300.0
2015-03-12 15:00:00,75.3,75.37,75.3,75.34,61700.0,49.1407,49.1864,49.1407,49.1668,61700.0
2015-03-12 15:05:00,75.34,75.37,75.32,75.36,51200.0,49.1668,49.1864,49.1537,49.1798,51200.0
2015-03-12 15:10:00,75.36,75.42,75.35,75.4,46800.0,49.1798,49.219,49.1733,49.2059,46800.0
2015-03-12 15:15:00,75.4,75.46,75.38,75.43,46300.0,49.2059,49.2451,49.1929,49.2255,46300.0
2015-03-12 15:20:00,75.43,75.46,75.4,75.42,78000.0,49.2255,49.2451,49.2059,49.219,78000.0
2015-03-12 15:25:00,75.42,75.44,75.36,75.36,42400.0,49.219,49.232,49.1798,49.1798,42400.0
2015-03-12 15:30:00,75.36,75.4,75.33,75.35,101400.0,49.1798,49.2059,49.1602,49.1733,101400.0
2015-03-12 15:35:00,75.34,75.39,75.33,75.39,98700.0,49.1668,49.1994,49.1602,49.1994,98700.0
2015-03-12 15:40:00,75.39,75.42,75.37,75.4,121800.0,49.1994,49.219,49.1864,49.2059,121800.0
2015-03-12 15:45:00,75.4,75.41,75.29,75.29,74300.0,49.2059,49.2125,49.1341,49.1341,74300.0
2015-03-12 15:50:00,75.3,75.33,75.24,75.25,69600.0,49.1407,49.1602,49.1015,49.108,69600.0
2015-03-12 15:55:00,75.26,75.3,75.25,75.27,126200.0,49.1146,49.1407,49.108,49.1211,126200.0
2015-03-13 09:30:00,75.24,75.24,74.56,74.59,54600.0,49.1015,49.1015,48.6577,48.6773,54600.0
2015-03-13 09:35:00,74.57,74.98,74.53,74.98,22500.0,48.6643,48.9318,48.6382,48.9318,22500.0
2015-03-13 09:40:00,74.95,74.95,74.64,74.69,24300.0,48.9123,48.9123,48.71,48.7426,24300.0
2015-03-13 09:45:00,74.66,74.75,74.6,74.63,14900.0,48.723,48.7817,48.6838,48.7034,14900.0
2015-03-13 09:50:00,74.65,74.83,74.62,74.69,29100.0,48.7165,48.8339,48.6969,48.7426,29100.0
2015-03-13 09:55:00,74.67,74.81,74.66,74.76,16400.0,48.7295,48.8209,48.723,48.7883,16400.0
2015-03-13 10:00:00,74.74,74.87,74.71,74.73,35600.0,48.7752,48.8601,48.7556,48.7687,35600.0
2015-03-13 10:05:00,74.72,74.72,74.56,74.62,27000.0,48.7622,48.7622,48.6577,48.6969,27000.0
2015-03-13 10:10:00,74.63,74.71,74.55,74.64,23600.0,48.7034,48.7556,48.6512,48.71,23600.0
2015-03-13 10:15:00,74.63,74.68,74.55,74.61,25800.0,48.7034,48.7361,48.6512,48.6904,25800.0
2015-03-13 10:20:00,74.61,74.72,74.6,74.65,19800.0,48.6904,48.7622,48.6838,48.7165,19800.0
2015-03-13 10:25:00,74.66,74.67,74.53,74.55,42700.0,48.723,48.7295,48.6382,48.6512,42700.0
2015-03-13 10:30:00,74.56,74.66,74.51,74.66,35300.0,48.6577,48.723,48.6251,48.723,35300.0
2015-03-13 10:35:00,74.67,74.68,74.6,74.65,31600.0,48.7295,48.7361,48.6838,48.7165,31600.0
2015-03-13 10:40:00,74.66,74.74,74.64,74.65,31200.0,48.723,48.7752,48.71,48.7165,31200.0
2015-03-13 10:45:00,74.64,74.65,74.53,74.57,36300.0,48.71,48.7165,48.6382,48.6643,36300.0
2015-03-13 10:50:00,74.56,74.56,74.41,74.43,55800.0,48.6577,48.6577,48.5599,48.5729,55800.0
2015-03-13 10:55:00,74.43,74.48,74.36,74.38,31000.0,48.5729,48.6055,48.5272,48.5403,31000.0
2015-03-13 11:00:00,74.37,74.41,74.33,74.33,41300.0,48.5338,48.5599,48.5076,48.5076,41300.0
2015-03-13 11:05:00,74.33,74.43,74.32,74.42,29200.0,48.5076,48.5729,48.5011,48.5664,29200.0
2015-03-13 11:10:00,74.43,74.47,74.39,74.42,19100.0,48.5729,48.599,48.5468,48.5664,19100.0
2015-03-13 11:15:00,74.41,74.43,74.21,74.23,50400.0,48.5599,48.5729,48.4293,48.4424,50400.0
2015-03-13 11:20:00,74.23,74.23,74.11,74.14,32600.0,48.4424,48.4424,48.3641,48.3837,32600.0
2015-03-13 11:25:00,74.14,74.14,73.98,74.11,41500.0,48.3837,48.3837,48.2792,48.3641,41500.0
2015-03-13 11:30:00,74.08,74.11,74.0,74.05,17500.0,48.3445,48.3641,48.2923,48.3249,17500.0
2015-03-13 11:35:00,74.05,74.13,74.01,74.13,19600.0,48.3249,48.3771,48.2988,48.3771,19600.0
2015-03-13 11:40:00,74.14,74.23,74.13,74.23,33100.0,48.3837,48.4424,48.3771,48.4424,33100.0
2015-03-13 11:45:00,74.23,74.23,74.11,74.21,49100.0,48.4424,48.4424,48.3641,48.4293,49100.0
2015-03-13 11:50:00,74.22,74.37,74.2,74.35,40300.0,48.4359,48.5338,48.4228,48.5207,40300.0
2015-03-13 11:55:00,74.36,74.46,74.35,74.43,21300.0,48.5272,48.5925,48.5207,48.5729,21300.0
2015-03-13 12:00:00,74.42,74.44,74.28,74.32,66900.0,48.5664,48.5794,48.475,48.5011,66900.0
2015-03-13 12:05:00,74.32,74.38,74.31,74.37,37900.0,48.5011,48.5403,48.4946,48.5338,37900.0
2015-03-13 12:10:00,74.36,74.46,74.35,74.44,17900.0,48.5272,48.5925,48.5207,48.5794,17900.0
2015-03-13 12:15:00,74.43,74.45,74.35,74.35,31000.0,48.5729,48.586,48.5207,48.5207,31000.0
2015-03-13 12:20:00,74.35,74.46,74.35,74.44,29700.0,48.5207,48.5925,48.5207,48.5794,29700.0
2015-03-13 12:25:00,74.45,74.47,74.39,74.47,23500.0,48.586,48.599,48.5468,48.599,23500.0
2015-03-13 12:30:00,74.47,74.51,74.44,74.47,34400.0,48.599,48.6251,48.5794,48.599,34400.0
2015-03-13 12:35:00,74.46,74.52,74.45,74.48,19900.0,48.5925,48.6316,48.586,48.6055,19900.0
2015-03-13 12:40:00,74.48,74.53,74.48,74.53,21100.0,48.6055,48.6382,48.6055,48.6382,21100.0
2015-03-13 12:45:00,74.53,74.54,74.48,74.54,15500.0,48.6382,48.6447,48.6055,48.6447,15500.0
2015-03-13 12:50:00,74.55,74.55,74.53,74.54,9700.0,48.6512,48.6512,48.6382,48.6447,9700.0
2015-03-13 12:55:00,74.54,74.6,74.52,74.6,21500.0,48.6447,48.6838,48.6316,48.6838,21500.0
2015-03-13 13:00:00,74.59,74.65,74.59,74.64,32400.0,48.6773,48.7165,48.6773,48.71,32400.0
2015-03-13 13:05:00,74.64,74.7,74.64,74.68,29900.0,48.71,48.7491,48.71,48.7361,29900.0
2015-03-13 13:10:00,74.68,74.74,74.68,74.72,35400.0,48.7361,48.7752,48.7361,48.7622,35400.0
2015-03-13 13:15:00,74.72,74.73,74.7,74.71,18800.0,48.7622,48.7687,48.7491,48.7556,18800.0
2015-03-13 13:20:00,74.7,74.71,74.5,74.57,44600.0,48.7491,48.7556,48.6186,48.6643,44600.0
2015-03-13 13:25:00,74.56,74.58,74.46,74.48,24800.0,48.6577,48.6708,48.5925,48.6055,24800.0
2015-03-13 13:30:00,74.48,74.5,74.39,74.4,22300.0,48.6055,48.6186,48.5468,48.5533,22300.0
2015-03-13 13:35:00,74.4,74.49,74.39,74.49,13000.0,48.5533,48.6121,48.5468,48.6121,13000.0
2015-03-13 13:40:00,74.5,74.59,74.48,74.59,20600.0,48.6186,48.6773,48.6055,48.6773,20600.0
2015-03-13 13:45:00,74.59,74.61,74.55,74.55,6300.0,48.6773,48.6904,48.6512,48.6512,6300.0
2015-03-13 13:50:00,74.55,74.65,74.55,74.63,20800.0,48.6512,48.7165,48.6512,48.7034,20800.0
2015-03-13 13:55:00,74.62,74.63,74.58,74.6,11200.0,48.6969,48.7034,48.6708,48.6838,11200.0
2015-03-13 14:00:00,74.61,74.61,74.53,74.59,23000.0,48.6904,48.6904,48.6382,48.6773,23000.0
2015-03-13 14:05:00,74.59,74.61,74.56,74.56,11900.0,48.6773,48.6904,48.6577,48.6577,11900.0
2015-03-13 14:10:00,74.57,74.58,74.44,74.46,22900.0,48.6643,48.6708,48.5794,48.5925,22900.0
2015-03-13 14:15:00,74.46,74.52,74.45,74.5,7400.0,48.5925,48.6316,48.586,48.6186,7400.0
2015-03-13 14:20:00,74.51,74.52,74.41,74.41,26400.0,48.6251,48.6316,48.5599,48.5599,26400.0
2015-03-13 14:25:00,74.41,74.45,74.37,74.43,17500.0,48.5599,48.586,48.5338,48.5729,17500.0
2015-03-13 14:30:00,74.44,74.44,74.35,74.37,17100.0,48.5794,48.5794,48.5207,48.5338,17100.0
2015-03-13 14:35:00,74.37,74.37,74.25,74.27,25100.0,48.5338,48.5338,48.4554,48.4685,25100.0
2015-03-13 14:40:00,74.26,74.27,74.18,74.23,28500.0,48.462,48.4685,48.4098,48.4424,28500.0
2015-03-13 14:45:00,74.23,74.32,74.22,74.26,31900.0,48.4424,48.5011,48.4359,48.462,31900.0
2015-03-13 14:50:00,74.28,74.31,74.25,74.25,17200.0,48.475,48.4946,48.4554,48.4554,17200.0
2015-03-13 14:55:00,74.23,74.34,74.22,74.34,32300.0,48.4424,48.5142,48.4359,48.5142,32300.0
2015-03-13 15:00:00,74.34,74.35,74.26,74.28,17700.0,48.5142,48.5207,48.462,48.475,17700.0
2015-03-13 15:05:00,74.27,74.34,74.26,74.34,14700.0,48.4685,48.5142,48.462,48.5142,14700.0
2015-03-13 15:10:00,74.33,74.35,74.27,74.28,20300.0,48.5076,48.5207,48.4685,48.475,20300.0
2015-03-13 15:15:00,74.27,74.36,74.27,74.29,25100.0,48.4685,48.5272,48.4685,48.4815,25100.0
2015-03-13 15:20:00,74.29,74.33,74.27,74.33,21500.0,48.4815,48.5076,48.4685,48.5076,21500.0
2015-03-13 15:25:00,74.34,74.36,74.29,74.36,24100.0,48.5142,48.5272,48.4815,48.5272,24100.0
2015-03-13 15:30:00,74.36,74.4,74.33,74.35,33500.0,48.5272,48.5533,48.5076,48.5207,33500.0
2015-03-13 15:35:00,74.35,74.41,74.34,74.4,28400.0,48.5207,48.5599,48.5142,48.5533,28400.0
2015-03-13 15:40:00,74.41,74.5,74.4,74.48,50400.0,48.5599,48.6186,48.5533,48.6055,50400.0
2015-03-13 15:45:00,74.48,74.55,74.48,74.54,44300.0,48.6055,48.6512,48.6055,48.6447,44300.0
2015-03-13 15:50:00,74.54,74.6,74.53,74.6,51300.0,48.6447,48.6838,48.6382,48.6838,51300.0
2015-03-13 15:55:00,74.61,74.67,74.58,74.58,137800.0,48.6904,48.7295,48.6708,48.6708,137800.0
2015-03-16 09:30:00,75.19,75.63,75.15,75.52,118400.0,49.0689,49.356,49.0428,49.2842,118400.0
2015-03-16 09:35:00,75.53,75.88,75.53,75.55,102800.0,49.2908,49.5192,49.2908,49.3038,102800.0
2015-03-16 09:40:00,75.56,75.6,75.27,75.36,54200.0,49.3103,49.3364,49.1211,49.1798,54200.0
2015-03-16 09:45:00,75.37,75.68,75.37,75.6,27500.0,49.1864,49.3887,49.1864,49.3364,27500.0
2015-03-16 09:50:00,75.58,75.87,75.58,75.81,36200.0,49.3234,49.5127,49.3234,49.4735,36200.0
2015-03-16 09:55:00,75.81,76.03,75.8,75.99,84400.0,49.4735,49.6171,49.467,49.591,84400.0
2015-03-16 10:00:00,75.99,76.07,75.95,76.01,57100.0,49.591,49.6432,49.5649,49.604,57100.0
2015-03-16 10:05:00,76.02,76.33,76.02,76.22,68600.0,49.6105,49.8128,49.6105,49.7411,68600.0
2015-03-16 10:10:00,76.22,76.23,76.04,76.04,28200.0,49.7411,49.7476,49.6236,49.6236,28200.0
2015-03-16 10:15:00,76.08,76.23,76.07,76.21,32600.0,49.6497,49.7476,49.6432,49.7345,32600.0
2015-03-16 10:20:00,76.22,76.28,76.16,76.17,28600.0,49.7411,49.7802,49.7019,49.7084,28600.0
2015-03-16 10:25:00,76.15,76.21,76.12,76.14,23700.0,49.6954,49.7345,49.6758,49.6889,23700.0
2015-03-16 10:30:00,76.14,76.16,76.0,76.06,38300.0,49.6889,49.7019,49.5975,49.6366,38300.0
2015-03-16 10:35:00,76.05,76.07,76.0,76.02,43700.0,49.6301,49.6432,49.5975,49.6105,43700.0
2015-03-16 10:40:00,76.01,76.07,75.97,76.07,22500.0,49.604,49.6432,49.5779,49.6432,22500.0
2015-03-16 10:45:00,76.08,76.09,75.91,75.96,28600.0,49.6497,49.6562,49.5388,49.5714,28600.0
2015-03-16 10:50:00,75.98,76.13,75.98,76.09,22700.0,49.5844,49.6823,49.5844,49.6562,22700.0
2015-03-16 10:55:00,76.09,76.16,76.07,76.12,23800.0,49.6562,49.7019,49.6432,49.6758,23800.0
2015-03-16 11:00:00,76.13,76.17,76.09,76.11,36200.0,49.6823,49.7084,49.6562,49.6693,36200.0
2015-03-16 11:05:00,76.12,76.23,76.12,76.14,35100.0,49.6758,49.7476,49.6758,49.6889,35100.0
2015-03-16 11:10:00,76.16,76.26,76.14,76.18,18700.0,49.7019,49.7672,49.6889,49.715,18700.0
2015-03-16 11:15:00,76.19,76.28,76.19,76.19,14600.0,49.7215,49.7802,49.7215,49.7215,14600.0
2015-03-16 11:20:00,76.19,76.28,76.19,76.23,24600.0,49.7215,49.7802,49.7215,49.7476,24600.0
2015-03-16 11:25:00,76.23,76.27,76.12,76.13,27100.0,49.7476,49.7737,49.6758,49.6823,27100.0
2015-03-16 11:30:00,76.13,76.24,76.13,76.17,28700.0,49.6823,49.7541,49.6823,49.7084,28700.0
2015-03-16 11:35:00,76.17,76.25,76.14,76.16,24600.0,49.7084,49.7606,49.6889,49.7019,24600.0
2015-03-16 11:40:00,76.16,76.22,76.12,76.16,31400.0,49.7019,49.7411,49.6758,49.7019,31400.0
2015-03-16 11:45:00,76.18,76.27,76.16,76.26,26000.0,49.715,49.7737,49.7019,49.7672,26000.0
2015-03-16 11:50:00,76.27,76.27,76.15,76.2,19500.0,49.7737,49.7737,49.6954,49.728,19500.0
2015-03-16 11:55:00,76.2,76.28,76.2,76.26,19800.0,49.728,49.7802,49.728,49.7672,19800.0
2015-03-16 12:00:00,76.26,76.26,76.19,76.2,14200.0,49.7672,49.7672,49.7215,49.728,14200.0
2015-03-16 12:05:00,76.2,76.25,76.19,76.2,10700.0,49.728,49.7606,49.7215,49.728,10700.0
2015-03-16 12:10:00,76.21,76.22,76.15,76.16,19900.0,49.7345,49.7411,49.6954,49.7019,19900.0
2015-03-16 12:15:00,76.16,76.18,76.13,76.13,21200.0,49.7019,49.715,49.6823,49.6823,21200.0
2015-03-16 12:20:00,76.13,76.2,76.13,76.13,12700.0,49.6823,49.728,49.6823,49.6823,12700.0
2015-03-16 12:25:00,76.13,76.2,76.12,76.16,17600.0,49.6823,49.728,49.6758,49.7019,17600.0
2015-03-16 12:30:00,76.15,76.2,76.14,76.14,12400.0,49.6954,49.728,49.6889,49.6889,12400.0
2015-03-16 12:35:00,76.14,76.18,76.11,76.17,16100.0,49.6889,49.715,49.6693,49.7084,16100.0
2015-03-16 12:40:00,76.18,76.19,76.1,76.13,31000.0,49.715,49.7215,49.6627,49.6823,31000.0
2015-03-16 12:45:00,76.12,76.13,76.06,76.06,27400.0,49.6758,49.6823,49.6366,49.6366,27400.0
2015-03-16 12:50:00,76.07,76.14,76.06,76.12,25900.0,49.6432,49.6889,49.6366,49.6758,25900.0
2015-03-16 12:55:00,76.11,76.18,76.11,76.17,15700.0,49.6693,49.715,49.6693,49.7084,15700.0
2015-03-16 13:00:00,76.17,76.19,76.08,76.08,8500.0,49.7084,49.7215,49.6497,49.6497,8500.0
2015-03-16 13:05:00,76.09,76.09,76.05,76.06,28900.0,49.6562,49.6562,49.6301,49.6366,28900.0
2015-03-16 13:10:00,76.05,76.11,76.03,76.09,11800.0,49.6301,49.6693,49.6171,49.6562,11800.0
2015-03-16 13:15:00,76.08,76.14,76.07,76.09,11300.0,49.6497,49.6889,49.6432,49.6562,11300.0
2015-03-16 13:20:00,76.08,76.09,76.03,76.03,25500.0,49.6497,49.6562,49.6171,49.6171,25500.0
2015-03-16 13:25:00,76.02,76.02,75.97,75.98,27300.0,49.6105,49.6105,49.5779,49.5844,27300.0
2015-03-16 13:30:00,75.98,76.0,75.93,75.94,19000.0,49.5844,49.5975,49.5518,49.5583,19000.0
2015-03-16 13:35:00,75.93,75.95,75.85,75.89,32900.0,49.5518,49.5649,49.4996,49.5257,32900.0
2015-03-16 13:40:00,75.88,75.93,75.8,75.83,20300.0,49.5192,49.5518,49.467,49.4865,20300.0
2015-03-16 13:45:00,75.83,75.9,75.83,75.85,23400.0,49.4865,49.5322,49.4865,49.4996,23400.0
2015-03-16 13:50:00,75.84,75.85,75.81,75.84,20100.0,49.4931,49.4996,49.4735,49.4931,20100.0
2015-03-16 13:55:00,75.83,75.84,75.74,75.77,30200.0,49.4865,49.4931,49.4278,49.4474,30200.0
2015-03-16 14:00:00,75.78,75.81,75.76,75.78,11600.0,49.4539,49.4735,49.4409,49.4539,11600.0
2015-03-16 14:05:00,75.77,75.82,75.73,75.8,14700.0,49.4474,49.48,49.4213,49.467,14700.0
2015-03-16 14:10:00,75.79,75.8,75.69,75.71,15400.0,49.4604,49.467,49.3952,49.4082,15400.0
2015-03-16 14:15:00,75.72,75.78,75.71,75.78,15900.0,49.4148,49.4539,49.4082,49.4539,15900.0
2015-03-16 14:20:00,75.79,75.85,75.77,75.77,24000.0,49.4604,49.4996,49.4474,49.4474,24000.0
2015-03-16 14:25:00,75.77,75.83,75.74,75.81,15100.0,49.4474,49.4865,49.4278,49.4735,15100.0
2015-03-16 14:30:00,75.82,75.82,75.75,75.8,25000.0,49.48,49.48,49.4343,49.467,25000.0
2015-03-16 14:35:00,75.79,75.8,75.72,75.73,36000.0,49.4604,49.467,49.4148,49.4213,36000.0
2015-03-16 14:40:00,75.73,75.77,75.73,75.76,34400.0,49.4213,49.4474,49.4213,49.4409,34400.0
2015-03-16 14:45:00,75.75,75.79,75.71,75.72,28100.0,49.4343,49.4604,49.4082,49.4148,28100.0
2015-03-16 14:50:00,75.72,75.78,75.72,75.76,15200.0,49.4148,49.4539,49.4148,49.4409,15200.0
2015-03-16 14:55:00,75.76,75.79,75.73,75.78,41400.0,49.4409,49.4604,49.4213,49.4539,41400.0
2015-03-16 15:00:00,75.78,75.81,75.77,75.78,40700.0,49.4539,49.4735,49.4474,49.4539,40700.0
2015-03-16 15:05:00,75.77,75.8,75.76,75.8,23900.0,49.4474,49.467,49.4409,49.467,23900.0
2015-03-16 15:10:00,75.8,75.8,75.76,75.78,26100.0,49.467,49.467,49.4409,49.4539,26100.0
2015-03-16 15:15:00,75.78,75.78,75.69,75.7,54100.0,49.4539,49.4539,49.3952,49.4017,54100.0
2015-03-16 15:20:00,75.69,75.7,75.62,75.67,32300.0,49.3952,49.4017,49.3495,49.3821,32300.0
2015-03-16 15:25:00,75.67,75.71,75.66,75.71,38900.0,49.3821,49.4082,49.3756,49.4082,38900.0
2015-03-16 15:30:00,75.71,75.77,75.7,75.72,55000.0,49.4082,49.4474,49.4017,49.4148,55000.0
2015-03-16 15:35:00,75.72,75.73,75.65,75.67,45400.0,49.4148,49.4213,49.3691,49.3821,45400.0
2015-03-16 15:40:00,75.68,75.7,75.66,75.66,52300.0,49.3887,49.4017,49.3756,49.3756,52300.0
2015-03-16 15:45:00,75.67,75.69,75.6,75.61,65400.0,49.3821,49.3952,49.3364,49.343,65400.0
2015-03-16 15:50:00,75.62,75.62,75.57,75.58,89000.0,49.3495,49.3495,49.3169,49.3234,89000.0
2015-03-16 15:55:00,75.59,75.71,75.58,75.71,110600.0,49.3299,49.4082,49.3234,49.4082,110600.0
2015-03-17 09:30:00,75.36,75.59,75.12,75.58,65300.0,49.1798,49.3299,49.0232,49.3234,65300.0
2015-03-17 09:35:00,75.55,75.8,75.43,75.68,20800.0,49.3038,49.467,49.2255,49.3887,20800.0
2015-03-17 09:40:00,75.7,75.8,75.65,75.8,22200.0,49.4017,49.467,49.3691,49.467,22200.0
2015-03-17 09:45:00,75.81,75.89,75.59,75.62,20300.0,49.4735,49.5257,49.3299,49.3495,20300.0
2015-03-17 09:50:00,75.61,75.63,75.5,75.52,20900.0,49.343,49.356,49.2712,49.2842,20900.0
2015-03-17 09:55:00,75.5,75.53,75.39,75.43,13300.0,49.2712,49.2908,49.1994,49.2255,13300.0
2015-03-17 10:00:00,75.45,75.54,75.44,75.49,75900.0,49.2386,49.2973,49.232,49.2647,75900.0
2015-03-17 10:05:00,75.49,75.57,75.44,75.56,27900.0,49.2647,49.3169,49.232,49.3103,27900.0
2015-03-17 10:10:00,75.57,75.65,75.51,75.54,12000.0,49.3169,49.3691,49.2777,49.2973,12000.0
2015-03-17 10:15:00,75.52,75.58,75.5,75.5,14800.0,49.2842,49.3234,49.2712,49.2712,14800.0
2015-03-17 10:20:00,75.51,75.6,75.5,75.6,19300.0,49.2777,49.3364,49.2712,49.3364,19300.0
2015-03-17 10:25:00,75.58,75.66,75.57,75.59,33600.0,49.3234,49.3756,49.3169,49.3299,33600.0
2015-03-17 10:30:00,75.6,75.61,75.47,75.48,27400.0,49.3364,49.343,49.2516,49.2581,27400.0
2015-03-17 10:35:00,75.47,75.61,75.45,75.53,23000.0,49.2516,49.343,49.2386,49.2908,23000.0
2015-03-17 10:40:00,75.53,75.55,75.45,75.53,15200.0,49.2908,49.3038,49.2386,49.2908,15200.0
2015-03-17 10:45:00,75.53,75.55,75.39,75.39,27400.0,49.2908,49.3038,49.1994,49.1994,27400.0
2015-03-17 10:50:00,75.37,75.38,75.22,75.23,31900.0,49.1864,49.1929,49.0885,49.095,31900.0
2015-03-17 10:55:00,75.23,75.25,75.07,75.09,56000.0,49.095,49.108,48.9906,49.0036,56000.0
2015-03-17 11:00:00,75.08,75.1,74.99,75.05,35400.0,48.9971,49.0101,48.9384,48.9775,35400.0
2015-03-17 11:05:00,75.06,75.08,74.99,75.03,19600.0,48.984,48.9971,48.9384,48.9645,19600.0
2015-03-17 11:10:00,75.03,75.03,74.92,74.95,34900.0,48.9645,48.9645,48.8927,48.9123,34900.0
2015-03-17 11:15:00,74.96,74.96,74.83,74.84,41100.0,48.9188,48.9188,48.8339,48.8405,41100.0
2015-03-17 11:20:00,74.84,74.9,74.82,74.88,21400.0,48.8405,48.8796,48.8274,48.8666,21400.0
2015-03-17 11:25:00,74.88,74.99,74.86,74.99,19200.0,48.8666,48.9384,48.8535,48.9384,19200.0
2015-03-17 11:30:00,74.99,75.04,74.96,75.04,28400.0,48.9384,48.971,48.9188,48.971,28400.0
2015-03-17 11:35:00,75.03,75.05,74.97,75.02,15500.0,48.9645,48.9775,48.9253,48.9579,15500.0
2015-03-17 11:40:00,75.02,75.1,75.0,75.09,24000.0,48.9579,49.0101,48.9449,49.0036,24000.0
2015-03-17 11:45:00,75.1,75.17,75.07,75.11,19400.0,49.0101,49.0558,48.9906,49.0167,19400.0
2015-03-17 11:50:00,75.11,75.11,75.06,75.09,14100.0,49.0167,49.0167,48.984,49.0036,14100.0
2015-03-17 11:55:00,75.1,75.12,75.01,75.12,39300.0,49.0101,49.0232,48.9514,49.0232,39300.0
2015-03-17 12:00:00,75.12,75.16,75.02,75.02,18000.0,49.0232,49.0493,48.9579,48.9579,18000.0
2015-03-17 12:05:00,75.03,75.05,74.97,74.99,21200.0,48.9645,48.9775,48.9253,48.9384,21200.0
2015-03-17 12:10:00,74.99,75.01,74.88,74.95,25000.0,48.9384,48.9514,48.8666,48.9123,25000.0
2015-03-17 12:15:00,74.95,75.05,74.94,75.0,16100.0,48.9123,48.9775,48.9057,48.9449,16100.0
2015-03-17 12:20:00,75.02,75.05,74.99,75.02,14700.0,48.9579,48.9775,48.9384,48.9579,14700.0
2015-03-17 12:25:00,75.02,75.08,75.02,75.05,26200.0,48.9579,48.9971,48.9579,48.9775,26200.0
2015-03-17 12:30:00,75.05,75.08,75.04,75.04,18400.0,48.9775,48.9971,48.971,48.971,18400.0
2015-03-17 12:35:00,75.04,75.12,75.01,75.06,41900.0,48.971,49.0232,48.9514,48.984,41900.0
2015-03-17 12:40:00,75.06,75.19,75.05,75.18,33900.0,48.984,49.0689,48.9775,49.0624,33900.0
2015-03-17 12:45:00,75.18,75.18,75.1,75.1,24800.0,49.0624,49.0624,49.0101,49.0101,24800.0
2015-03-17 12:50:00,75.1,75.21,75.1,75.19,19400.0,49.0101,49.0819,49.0101,49.0689,19400.0
2015-03-17 12:55:00,75.18,75.29,75.18,75.29,16600.0,49.0624,49.1341,49.0624,49.1341,16600.0
2015-03-17 13:00:00,75.3,75.31,75.16,75.2,23800.0,49.1407,49.1472,49.0493,49.0754,23800.0
2015-03-17 13:05:00,75.18,75.27,75.15,75.25,16100.0,49.0624,49.1211,49.0428,49.108,16100.0
2015-03-17 13:10:00,75.24,75.29,75.2,75.21,16700.0,49.1015,49.1341,49.0754,49.0819,16700.0
2015-03-17 13:15:00,75.2,75.24,75.13,75.13,14700.0,49.0754,49.1015,49.0297,49.0297,14700.0
2015-03-17 13:20:00,75.13,75.2,75.13,75.17,15900.0,49.0297,49.0754,49.0297,49.0558,15900.0
2015-03-17 13:25:00,75.16,75.18,75.13,75.15,11900.0,49.0493,49.0624,49.0297,49.0428,11900.0
2015-03-17 13:30:00,75.16,75.17,75.12,75.15,13800.0,49.0493,49.0558,49.0232,49.0428,13800.0
2015-03-17 13:35:00,75.14,75.17,75.07,75.07,22800.0,49.0363,49.0558,48.9906,48.9906,22800.0
2015-03-17 13:40:00,75.07,75.15,75.06,75.09,9700.0,48.9906,49.0428,48.984,49.0036,9700.0
2015-03-17 13:45:00,75.09,75.11,75.05,75.08,11000.0,49.0036,49.0167,48.9775,48.9971,11000.0
2015-03-17 13:50:00,75.08,75.1,75.06,75.1,12600.0,48.9971,49.0101,48.984,49.0101,12600.0
2015-03-17 13:55:00,75.11,75.19,75.07,75.16,25600.0,49.0167,49.0689,48.9906,49.0493,25600.0
2015-03-17 14:00:00,75.18,75.2,75.12,75.12,25600.0,49.0624,49.0754,49.0232,49.0232,25600.0
2015-03-17 14:05:00,75.11,75.15,75.08,75.1,23500.0,49.0167,49.0428,48.9971,49.0101,23500.0
2015-03-17 14:10:00,75.12,75.13,75.06,75.07,20400.0,49.0232,49.0297,48.984,48.9906,20400.0
2015-03-17 14:15:00,75.06,75.08,75.02,75.05,24800.0,48.984,48.9971,48.9579,48.9775,24800.0
2015-03-17 14:20:00,75.06,75.07,75.04,75.04,11400.0,48.984,48.9906,48.971,48.971,11400.0
2015-03-17 14:25:00,75.03,75.05,75.01,75.03,10200.0,48.9645,48.9775,48.9514,48.9645,10200.0
2015-03-17 14:30:00,75.04,75.04,74.98,74.99,18800.0,48.971,48.971,48.9318,48.9384,18800.0
2015-03-17 14:35:00,74.99,75.06,74.97,75.03,21300.0,48.9384,48.984,48.9253,48.9645,21300.0
2015-03-17 14:40:00,75.01,75.07,75.0,75.04,16000.0,48.9514,48.9906,48.9449,48.971,16000.0
2015-03-17 14:45:00,75.03,75.07,75.03,75.03,17900.0,48.9645,48.9906,48.9645,48.9645,17900.0
2015-03-17 14:50:00,75.03,75.05,75.0,75.03,19100.0,48.9645,48.9775,48.9449,48.9645,19100.0
2015-03-17 14:55:00,75.04,75.1,75.04,75.09,16700.0,48.971,49.0101,48.971,49.0036,16700.0
2015-03-17 15:00:00,75.09,75.14,75.08,75.14,25300.0,49.0036,49.0363,48.9971,49.0363,25300.0
2015-03-17 15:05:00,75.14,75.15,75.03,75.07,66800.0,49.0363,49.0428,48.9645,48.9906,66800.0
2015-03-17 15:10:00,75.07,75.15,75.07,75.11,20800.0,48.9906,49.0428,48.9906,49.0167,20800.0
2015-03-17 15:15:00,75.1,75.18,75.09,75.17,16200.0,49.0101,49.0624,49.0036,49.0558,16200.0
2015-03-17 15:20:00,75.17,75.21,75.15,75.18,30100.0,49.0558,49.0819,49.0428,49.0624,30100.0
2015-03-17 15:25:00,75.17,75.24,75.17,75.24,21700.0,49.0558,49.1015,49.0558,49.1015,21700.0
2015-03-17 15:30:00,75.24,75.24,75.18,75.22,23200.0,49.1015,49.1015,49.0624,49.0885,23200.0
2015-03-17 15:35:00,75.22,75.22,75.14,75.14,34200.0,49.0885,49.0885,49.0363,49.0363,34200.0
2015-03-17 15:40:00,75.15,75.15,75.09,75.11,34300.0,49.0428,49.0428,49.0036,49.0167,34300.0
2015-03-17 15:45:00,75.12,75.18,75.12,75.17,35500.0,49.0232,49.0624,49.0232,49.0558,35500.0
2015-03-17 15:50:00,75.18,75.18,75.11,75.13,52100.0,49.0624,49.0624,49.0167,49.0297,52100.0
2015-03-17 15:55:00,75.13,75.15,75.03,75.07,94600.0,49.0297,49.0428,48.9645,48.9906,94600.0
2015-03-18 09:30:00,75.07,75.22,74.81,74.81,74500.0,48.9906,49.0885,48.8209,48.8209,74500.0
2015-03-18 09:35:00,74.8,75.21,74.79,75.17,19000.0,48.8144,49.0819,48.8078,49.0558,19000.0
2015-03-18 09:40:00,75.17,75.21,75.01,75.08,19100.0,49.0558,49.0819,48.9514,48.9971,19100.0
2015-03-18 09:45:00,75.08,75.16,75.03,75.1,17600.0,48.9971,49.0493,48.9645,49.0101,17600.0
2015-03-18 09:50:00,75.11,75.25,75.11,75.24,27400.0,49.0167,49.108,49.0167,49.1015,27400.0
2015-03-18 09:55:00,75.24,75.43,75.24,75.43,29700.0,49.1015,49.2255,49.1015,49.2255,29700.0
2015-03-18 10:00:00,75.44,75.45,75.35,75.4,141300.0,49.232,49.2386,49.1733,49.2059,141300.0
2015-03-18 10:05:00,75.39,75.45,75.35,75.42,64800.0,49.1994,49.2386,49.1733,49.219,64800.0
2015-03-18 10:10:00,75.42,75.46,75.35,75.35,41500.0,49.219,49.2451,49.1733,49.1733,41500.0
2015-03-18 10:15:00,75.35,75.44,75.34,75.41,30400.0,49.1733,49.232,49.1668,49.2125,30400.0
2015-03-18 10:20:00,75.4,75.42,75.37,75.4,27800.0,49.2059,49.219,49.1864,49.2059,27800.0
2015-03-18 10:25:00,75.41,75.45,75.39,75.44,28400.0,49.2125,49.2386,49.1994,49.232,28400.0
2015-03-18 10:30:00,75.45,75.47,75.41,75.43,34400.0,49.2386,49.2516,49.2125,49.2255,34400.0
2015-03-18 10:35:00,75.43,75.54,75.43,75.54,29700.0,49.2255,49.2973,49.2255,49.2973,29700.0
2015-03-18 10:40:00,75.55,75.57,75.51,75.53,28900.0,49.3038,49.3169,49.2777,49.2908,28900.0
2015-03-18 10:45:00,75.53,75.54,75.47,75.51,62400.0,49.2908,49.2973,49.2516,49.2777,62400.0
2015-03-18 10:50:00,75.5,75.57,75.47,75.52,92800.0,49.2712,49.3169,49.2516,49.2842,92800.0
2015-03-18 10:55:00,75.53,75.53,75.43,75.46,27800.0,49.2908,49.2908,49.2255,49.2451,27800.0
2015-03-18 11:00:00,75.46,75.53,75.44,75.52,37300.0,49.2451,49.2908,49.232,49.2842,37300.0
2015-03-18 11:05:00,75.53,75.53,75.44,75.44,14200.0,49.2908,49.2908,49.232,49.232,14200.0
2015-03-18 11:10:00,75.44,75.45,75.36,75.38,40600.0,49.232,49.2386,49.1798,49.1929,40600.0
2015-03-18 11:15:00,75.38,75.39,75.35,75.35,19900.0,49.1929,49.1994,49.1733,49.1733,19900.0
2015-03-18 11:20:00,75.36,75.42,75.34,75.38,16600.0,49.1798,49.219,49.1668,49.1929,16600.0
2015-03-18 11:25:00,75.38,75.39,75.25,75.26,91600.0,49.1929,49.1994,49.108,49.1146,91600.0
2015-03-18 11:30:00,75.27,75.37,75.26,75.34,13900.0,49.1211,49.1864,49.1146,49.1668,13900.0
2015-03-18 11:35:00,75.34,75.35,75.29,75.3,19100.0,49.1668,49.1733,49.1341,49.1407,19100.0
2015-03-18 11:40:00,75.31,75.37,75.28,75.31,15300.0,49.1472,49.1864,49.1276,49.1472,15300.0
2015-03-18 11:45:00,75.3,75.3,75.25,75.27,21800.0,49.1407,49.1407,49.108,49.1211,21800.0
2015-03-18 11:50:00,75.27,75.3,75.25,75.3,25400.0,49.1211,49.1407,49.108,49.1407,25400.0
2015-03-18 11:55:00,75.3,75.32,75.27,75.29,14300.0,49.1407,49.1537,49.1211,49.1341,14300.0
2015-03-18 12:00:00,75.29,75.32,75.25,75.28,42400.0,49.1341,49.1537,49.108,49.1276,42400.0
2015-03-18 12:05:00,75.27,75.33,75.26,75.27,15600.0,49.1211,49.1602,49.1146,49.1211,15600.0
2015-03-18 12:10:00,75.27,75.29,75.25,75.25,20400.0,49.1211,49.1341,49.108,49.108,20400.0
2015-03-18 12:15:00,75.25,75.25,75.18,75.21,25400.0,49.108,49.108,49.0624,49.0819,25400.0
2015-03-18 12:20:00,75.21,75.25,75.17,75.24,23200.0,49.0819,49.108,49.0558,49.1015,23200.0
2015-03-18 12:25:00,75.24,75.25,75.2,75.21,11900.0,49.1015,49.108,49.0754,49.0819,11900.0
2015-03-18 12:30:00,75.21,75.27,75.2,75.2,18800.0,49.0819,49.1211,49.0754,49.0754,18800.0
2015-03-18 12:35:00,75.22,75.29,75.22,75.26,12700.0,49.0885,49.1341,49.0885,49.1146,12700.0
2015-03-18 12:40:00,75.26,75.27,75.23,75.27,10600.0,49.1146,49.1211,49.095,49.1211,10600.0
2015-03-18 12:45:00,75.27,75.27,75.2,75.2,38600.0,49.1211,49.1211,49.0754,49.0754,38600.0
2015-03-18 12:50:00,75.2,75.21,75.12,75.12,35900.0,49.0754,49.0819,49.0232,49.0232,35900.0
2015-03-18 12:55:00,75.13,75.14,75.05,75.05,49900.0,49.0297,49.0363,48.9775,48.9775,49900.0
2015-03-18 13:00:00,75.04,75.07,75.03,75.04,60800.0,48.971,48.9906,48.9645,48.971,60800.0
2015-03-18 13:05:00,75.03,75.04,74.94,74.95,57000.0,48.9645,48.971,48.9057,48.9123,57000.0
2015-03-18 13:10:00,74.95,74.97,74.91,74.97,43600.0,48.9123,48.9253,48.8862,48.9253,43600.0
2015-03-18 13:15:00,74.98,75.07,74.96,75.03,26900.0,48.9318,48.9906,48.9188,48.9645,26900.0
2015-03-18 13:20:00,75.02,75.08,74.99,75.07,32400.0,48.9579,48.9971,48.9384,48.9906,32400.0
2015-03-18 13:25:00,75.07,75.14,75.05,75.11,20200.0,48.9906,49.0363,48.9775,49.0167,20200.0
2015-03-18 13:30:00,75.12,75.18,75.04,75.1,20900.0,49.0232,49.0624,48.971,49.0101,20900.0
2015-03-18 13:35:00,75.09,75.12,75.05,75.06,43400.0,49.0036,49.0232,48.9775,48.984,43400.0
2015-03-18 13:40:00,75.06,75.21,75.05,75.19,46100.0,48.984,49.0819,48.9775,49.0689,46100.0
2015-03-18 13:45:00,75.19,75.24,75.15,75.22,32600.0,49.0689,49.1015,49.0428,49.0885,32600.0
2015-03-18 13:50:00,75.2,75.32,75.2,75.28,63300.0,49.0754,49.1537,49.0754,49.1276,63300.0
2015-03-18 13:55:00,75.29,75.35,75.17,75.35,34200.0,49.1341,49.1733,49.0558,49.1733,34200.0
2015-03-18 14:00:00,75.35,76.26,75.33,76.07,258300.0,49.1733,49.7672,49.1602,49.6432,258300.0
2015-03-18 14:05:00,76.05,76.33,75.92,76.21,89800.0,49.6301,49.8128,49.5453,49.7345,89800.0
2015-03-18 14:10:00,76.18,76.24,76.05,76.23,97800.0,49.715,49.7541,49.6301,49.7476,97800.0
2015-03-18 14:15:00,76.22,76.41,76.18,76.37,91200.0,49.7411,49.8651,49.715,49.8389,91200.0
2015-03-18 14:20:00,76.35,76.42,76.28,76.4,33200.0,49.8259,49.8716,49.7802,49.8585,33200.0
2015-03-18 14:25:00,76.41,76.55,76.38,76.49,57400.0,49.8651,49.9564,49.8455,49.9173,57400.0
2015-03-18 14:30:00,76.49,76.54,76.45,76.52,109600.0,49.9173,49.9499,49.8912,49.9368,109600.0
2015-03-18 14:35:00,76.51,76.59,76.45,76.45,74400.0,49.9303,49.9825,49.8912,49.8912,74400.0
2015-03-18 14:40:00,76.46,76.53,76.45,76.52,72700.0,49.8977,49.9434,49.8912,49.9368,72700.0
2015-03-18 14:45:00,76.51,76.52,76.41,76.44,75800.0,49.9303,49.9368,49.8651,49.8846,75800.0
2015-03-18 14:50:00,76.43,76.48,76.39,76.47,66000.0,49.8781,49.9107,49.852,49.9042,66000.0
2015-03-18 14:55:00,76.47,76.5,76.41,76.47,75200.0,49.9042,49.9238,49.8651,49.9042,75200.0
2015-03-18 15:00:00,76.47,76.69,76.43,76.68,164900.0,49.9042,50.0478,49.8781,50.0413,164900.0
2015-03-18 15:05:00,76.68,76.71,76.59,76.6,124100.0,50.0413,50.0608,49.9825,49.989,124100.0
2015-03-18 15:10:00,76.61,76.76,76.61,76.66,158200.0,49.9956,50.0935,49.9956,50.0282,158200.0
2015-03-18 15:15:00,76.67,76.75,76.61,76.73,303500.0,50.0347,50.0869,49.9956,50.0739,303500.0
2015-03-18 15:20:00,76.75,76.81,76.73,76.74,297800.0,50.0869,50.1261,50.0739,50.0804,297800.0
2015-03-18 15:25:00,76.74,76.76,76.6,76.61,82900.0,50.0804,50.0935,49.989,49.9956,82900.0
2015-03-18 15:30:00,76.61,76.65,76.61,76.63,58600.0,49.9956,50.0217,49.9956,50.0086,58600.0
2015-03-18 15:35:00,76.62,76.64,76.52,76.56,114700.0,50.0021,50.0152,49.9368,49.9629,114700.0
2015-03-18 15:40:00,76.56,76.58,76.49,76.51,187500.0,49.9629,49.976,49.9173,49.9303,187500.0
2015-03-18 15:45:00,76.51,76.52,76.4,76.43,145000.0,49.9303,49.9368,49.8585,49.8781,145000.0
2015-03-18 15:50:00,76.43,76.46,76.39,76.42,154000.0,49.8781,49.8977,49.852,49.8716,154000.0
2015-03-18 15:55:00,76.43,76.47,76.39,76.4,230300.0,49.8781,49.9042,49.852,49.8585,230300.0
2015-03-19 09:30:00,76.18,76.25,75.85,75.89,64600.0,49.715,49.7606,49.4996,49.5257,64600.0
2015-03-19 09:35:00,75.91,76.02,75.8,76.01,35900.0,49.5388,49.6105,49.467,49.604,35900.0
2015-03-19 09:40:00,76.01,76.33,75.88,76.29,56100.0,49.604,49.8128,49.5192,49.7867,56100.0
2015-03-19 09:45:00,76.31,76.93,76.3,76.92,102600.0,49.7998,50.2044,49.7933,50.1979,102600.0
2015-03-19 09:50:00,76.93,77.14,76.92,76.96,151100.0,50.2044,50.3415,50.1979,50.224,151100.0
2015-03-19 09:55:00,76.93,76.96,76.72,76.77,29300.0,50.2044,50.224,50.0674,50.1,29300.0
2015-03-19 10:00:00,76.77,76.81,76.51,76.62,61200.0,50.1,50.1261,49.9303,50.0021,61200.0
2015-03-19 10:05:00,76.64,76.69,76.55,76.63,46700.0,50.0152,50.0478,49.9564,50.0086,46700.0
2015-03-19 10:10:00,76.63,76.73,76.56,76.67,54400.0,50.0086,50.0739,49.9629,50.0347,54400.0
2015-03-19 10:15:00,76.68,76.71,76.54,76.55,60400.0,50.0413,50.0608,49.9499,49.9564,60400.0
2015-03-19 10:20:00,76.57,76.62,76.38,76.47,80300.0,49.9695,50.0021,49.8455,49.9042,80300.0
2015-03-19 10:25:00,76.47,76.61,76.45,76.56,27400.0,49.9042,49.9956,49.8912,49.9629,27400.0
2015-03-19 10:30:00,76.57,76.6,76.51,76.57,37400.0,49.9695,49.989,49.9303,49.9695,37400.0
2015-03-19 10:35:00,76.57,76.57,76.36,76.37,46900.0,49.9695,49.9695,49.8324,49.8389,46900.0
2015-03-19 10:40:00,76.37,76.48,76.32,76.34,44900.0,49.8389,49.9107,49.8063,49.8194,44900.0
2015-03-19 10:45:00,76.33,76.35,76.18,76.18,122100.0,49.8128,49.8259,49.715,49.715,122100.0
2015-03-19 10:50:00,76.19,76.21,76.14,76.15,50800.0,49.7215,49.7345,49.6889,49.6954,50800.0
2015-03-19 10:55:00,76.14,76.16,76.07,76.08,43000.0,49.6889,49.7019,49.6432,49.6497,43000.0
2015-03-19 11:00:00,76.1,76.3,76.1,76.2,39600.0,49.6627,49.7933,49.6627,49.728,39600.0
2015-03-19 11:05:00,76.19,76.25,76.13,76.18,28100.0,49.7215,49.7606,49.6823,49.715,28100.0
2015-03-19 11:10:00,76.19,76.23,76.12,76.18,31900.0,49.7215,49.7476,49.6758,49.715,31900.0
2015-03-19 11:15:00,76.19,76.41,76.19,76.38,33700.0,49.7215,49.8651,49.7215,49.8455,33700.0
2015-03-19 11:20:00,76.41,76.45,76.38,76.45,18500.0,49.8651,49.8912,49.8455,49.8912,18500.0
2015-03-19 11:25:00,76.45,76.46,76.36,76.39,25300.0,49.8912,49.8977,49.8324,49.852,25300.0
2015-03-19 11:30:00,76.39,76.39,76.16,76.2,30000.0,49.852,49.852,49.7019,49.728,30000.0
2015-03-19 11:35:00,76.19,76.24,76.16,76.18,47400.0,49.7215,49.7541,49.7019,49.715,47400.0
2015-03-19 11:40:00,76.19,76.21,76.12,76.15,43600.0,49.7215,49.7345,49.6758,49.6954,43600.0
2015-03-19 11:45:00,76.15,76.25,76.14,76.23,40500.0,49.6954,49.7606,49.6889,49.7476,40500.0
2015-03-19 11:50:00,76.22,76.24,76.16,76.19,25400.0,49.7411,49.7541,49.7019,49.7215,25400.0
2015-03-19 11:55:00,76.2,76.26,76.2,76.24,35900.0,49.728,49.7672,49.728,49.7541,35900.0
2015-03-19 12:00:00,76.24,76.26,76.19,76.23,47200.0,49.7541,49.7672,49.7215,49.7476,47200.0
2015-03-19 12:05:00,76.22,76.22,76.13,76.14,62000.0,49.7411,49.7411,49.6823,49.6889,62000.0
2015-03-19 12:10:00,76.15,76.16,76.1,76.15,21100.0,49.6954,49.7019,49.6627,49.6954,21100.0
2015-03-19 12:15:00,76.16,76.16,76.07,76.13,31400.0,49.7019,49.7019,49.6432,49.6823,31400.0
2015-03-19 12:20:00,76.13,76.16,76.1,76.12,33700.0,49.6823,49.7019,49.6627,49.6758,33700.0
2015-03-19 12:25:00,76.13,76.15,76.12,76.15,20500.0,49.6823,49.6954,49.6758,49.6954,20500.0
2015-03-19 12:30:00,76.15,76.16,76.12,76.15,29800.0,49.6954,49.7019,49.6758,49.6954,29800.0
2015-03-19 12:35:00,76.14,76.14,76.04,76.07,22900.0,49.6889,49.6889,49.6236,49.6432,22900.0
2015-03-19 12:40:00,76.07,76.13,76.05,76.11,16300.0,49.6432,49.6823,49.6301,49.6693,16300.0
2015-03-19 12:45:00,76.11,76.12,76.08,76.11,18200.0,49.6693,49.6758,49.6497,49.6693,18200.0
2015-03-19 12:50:00,76.11,76.11,76.06,76.09,19300.0,49.6693,49.6693,49.6366,49.6562,19300.0
2015-03-19 12:55:00,76.09,76.15,76.08,76.14,28300.0,49.6562,49.6954,49.6497,49.6889,28300.0
2015-03-19 13:00:00,76.13,76.17,76.11,76.15,27200.0,49.6823,49.7084,49.6693,49.6954,27200.0
2015-03-19 13:05:00,76.15,76.16,76.12,76.14,23300.0,49.6954,49.7019,49.6758,49.6889,23300.0
2015-03-19 13:10:00,76.13,76.17,76.13,76.15,33400.0,49.6823,49.7084,49.6823,49.6954,33400.0
2015-03-19 13:15:00,76.16,76.17,76.14,76.16,55400.0,49.7019,49.7084,49.6889,49.7019,55400.0
2015-03-19 13:20:00,76.16,76.23,76.15,76.21,41600.0,49.7019,49.7476,49.6954,49.7345,41600.0
2015-03-19 13:25:00,76.2,76.24,76.19,76.24,45300.0,49.728,49.7541,49.7215,49.7541,45300.0
2015-03-19 13:30:00,76.25,76.26,76.2,76.22,38800.0,49.7606,49.7672,49.728,49.7411,38800.0
2015-03-19 13:35:00,76.22,76.23,76.2,76.23,26300.0,49.7411,49.7476,49.728,49.7476,26300.0
2015-03-19 13:40:00,76.22,76.22,76.18,76.2,39500.0,49.7411,49.7411,49.715,49.728,39500.0
2015-03-19 13:45:00,76.2,76.22,76.18,76.18,21100.0,49.728,49.7411,49.715,49.715,21100.0
2015-03-19 13:50:00,76.18,76.18,76.12,76.13,39900.0,49.715,49.715,49.6758,49.6823,39900.0
2015-03-19 13:55:00,76.14,76.15,76.11,76.13,19300.0,49.6889,49.6954,49.6693,49.6823,19300.0
2015-03-19 14:00:00,76.12,76.16,76.12,76.14,37400.0,49.6758,49.7019,49.6758,49.6889,37400.0
2015-03-19 14:05:00,76.14,76.19,76.14,76.19,32600.0,49.6889,49.7215,49.6889,49.7215,32600.0
2015-03-19 14:10:00,76.2,76.22,76.09,76.1,49300.0,49.728,49.7411,49.6562,49.6627,49300.0
2015-03-19 14:15:00,76.1,76.12,76.07,76.1,19400.0,49.6627,49.6758,49.6432,49.6627,19400.0
2015-03-19 14:20:00,76.1,76.1,76.0,76.0,65300.0,49.6627,49.6627,49.5975,49.5975,65300.0
2015-03-19 14:25:00,75.99,76.05,75.98,76.01,22900.0,49.591,49.6301,49.5844,49.604,22900.0
2015-03-19 14:30:00,76.02,76.07,75.97,75.99,48300.0,49.6105,49.6432,49.5779,49.591,48300.0
2015-03-19 14:35:00,75.99,76.0,75.94,75.99,48300.0,49.591,49.5975,49.5583,49.591,48300.0
2015-03-19 14:40:00,75.99,76.0,75.94,75.97,29300.0,49.591,49.5975,49.5583,49.5779,29300.0
2015-03-19 14:45:00,75.97,76.0,75.96,75.99,28900.0,49.5779,49.5975,49.5714,49.591,28900.0
2015-03-19 14:50:00,75.98,76.01,75.97,75.98,46700.0,49.5844,49.604,49.5779,49.5844,46700.0
2015-03-19 14:55:00,75.98,76.11,75.95,76.11,42900.0,49.5844,49.6693,49.5649,49.6693,42900.0
2015-03-19 15:00:00,76.11,76.15,76.06,76.13,33100.0,49.6693,49.6954,49.6366,49.6823,33100.0
2015-03-19 15:05:00,76.13,76.16,76.09,76.1,41500.0,49.6823,49.7019,49.6562,49.6627,41500.0
2015-03-19 15:10:00,76.1,76.1,76.04,76.05,48500.0,49.6627,49.6627,49.6236,49.6301,48500.0
2015-03-19 15:15:00,76.05,76.07,76.04,76.04,48000.0,49.6301,49.6432,49.6236,49.6236,48000.0
2015-03-19 15:20:00,76.04,76.06,75.97,75.97,58700.0,49.6236,49.6366,49.5779,49.5779,58700.0
2015-03-19 15:25:00,75.98,76.08,75.98,76.04,78800.0,49.5844,49.6497,49.5844,49.6236,78800.0
2015-03-19 15:30:00,76.03,76.07,76.01,76.05,45200.0,49.6171,49.6432,49.604,49.6301,45200.0
2015-03-19 15:35:00,76.06,76.06,76.04,76.06,52100.0,49.6366,49.6366,49.6236,49.6366,52100.0
2015-03-19 15:40:00,76.06,76.06,76.0,76.0,62700.0,49.6366,49.6366,49.5975,49.5975,62700.0
2015-03-19 15:45:00,76.01,76.06,76.0,76.06,94300.0,49.604,49.6366,49.5975,49.6366,94300.0
2015-03-19 15:50:00,76.05,76.06,76.0,76.01,139500.0,49.6301,49.6366,49.5975,49.604,139500.0
2015-03-19 15:55:00,76.01,76.04,75.99,76.01,167300.0,49.604,49.6236,49.591,49.604,167300.0
2015-03-20 09:30:00,76.11,76.55,75.88,76.44,904700.0,49.6693,49.9564,49.5192,49.8846,904700.0
2015-03-20 09:35:00,76.55,76.66,76.4,76.62,62100.0,49.9564,50.0282,49.8585,50.0021,62100.0
2015-03-20 09:40:00,76.63,76.66,76.35,76.57,79600.0,50.0086,50.0282,49.8259,49.9695,79600.0
2015-03-20 09:45:00,76.57,76.59,76.3,76.32,30800.0,49.9695,49.9825,49.7933,49.8063,30800.0
2015-03-20 09:50:00,76.33,76.35,76.06,76.06,32400.0,49.8128,49.8259,49.6366,49.6366,32400.0
2015-03-20 09:55:00,76.06,76.07,75.93,75.97,21600.0,49.6366,49.6432,49.5518,49.5779,21600.0
2015-03-20 10:00:00,75.95,76.15,75.93,76.1,26700.0,49.5649,49.6954,49.5518,49.6627,26700.0
2015-03-20 10:05:00,76.09,76.09,75.98,76.02,18900.0,49.6562,49.6562,49.5844,49.6105,18900.0
2015-03-20 10:10:00,76.01,76.08,75.95,76.03,33400.0,49.604,49.6497,49.5649,49.6171,33400.0
2015-03-20 10:15:00,76.03,76.07,75.91,75.93,29000.0,49.6171,49.6432,49.5388,49.5518,29000.0
2015-03-20 10:20:00,75.92,75.99,75.86,75.91,22000.0,49.5453,49.591,49.5061,49.5388,22000.0
2015-03-20 10:25:00,75.9,75.99,75.9,75.95,22600.0,49.5322,49.591,49.5322,49.5649,22600.0
2015-03-20 10:30:00,75.94,76.07,75.94,76.03,52800.0,49.5583,49.6432,49.5583,49.6171,52800.0
2015-03-20 10:35:00,76.03,76.18,76.01,76.06,27500.0,49.6171,49.715,49.604,49.6366,27500.0
2015-03-20 10:40:00,76.05,76.17,76.05,76.1,20200.0,49.6301,49.7084,49.6301,49.6627,20200.0
2015-03-20 10:45:00,76.1,76.12,76.02,76.06,35300.0,49.6627,49.6758,49.6105,49.6366,35300.0
2015-03-20 10:50:00,76.06,76.18,76.06,76.16,20600.0,49.6366,49.715,49.6366,49.7019,20600.0
2015-03-20 10:55:00,76.15,76.39,76.15,76.34,50300.0,49.6954,49.852,49.6954,49.8194,50300.0
2015-03-20 11:00:00,76.34,76.35,76.22,76.28,23700.0,49.8194,49.8259,49.7411,49.7802,23700.0
2015-03-20 11:05:00,76.28,76.37,76.27,76.3,21400.0,49.7802,49.8389,49.7737,49.7933,21400.0
2015-03-20 11:10:00,76.29,76.32,76.21,76.26,56700.0,49.7867,49.8063,49.7345,49.7672,56700.0
2015-03-20 11:15:00,76.25,76.33,76.22,76.27,113900.0,49.7606,49.8128,49.7411,49.7737,113900.0
2015-03-20 11:20:00,76.25,76.28,76.2,76.22,70500.0,49.7606,49.7802,49.728,49.7411,70500.0
2015-03-20 11:25:00,76.23,76.24,76.08,76.09,91400.0,49.7476,49.7541,49.6497,49.6562,91400.0
2015-03-20 11:30:00,76.09,76.13,76.01,76.06,87800.0,49.6562,49.6823,49.604,49.6366,87800.0
2015-03-20 11:35:00,76.06,76.07,76.0,76.04,102900.0,49.6366,49.6432,49.5975,49.6236,102900.0
2015-03-20 11:40:00,76.05,76.05,76.01,76.01,32400.0,49.6301,49.6301,49.604,49.604,32400.0
2015-03-20 11:45:00,76.01,76.02,75.97,76.0,39400.0,49.604,49.6105,49.5779,49.5975,39400.0
2015-03-20 11:50:00,76.0,76.01,75.89,75.93,39700.0,49.5975,49.604,49.5257,49.5518,39700.0
2015-03-20 11:55:00,75.92,75.98,75.9,75.98,30600.0,49.5453,49.5844,49.5322,49.5844,30600.0
2015-03-20 12:00:00,75.97,76.06,75.97,76.04,34500.0,49.5779,49.6366,49.5779,49.6236,34500.0
2015-03-20 12:05:00,76.03,76.06,76.0,76.03,41500.0,49.6171,49.6366,49.5975,49.6171,41500.0
2015-03-20 12:10:00,76.03,76.05,76.01,76.03,79800.0,49.6171,49.6301,49.604,49.6171,79800.0
2015-03-20 12:15:00,76.03,76.04,76.01,76.03,41400.0,49.6171,49.6236,49.604,49.6171,41400.0
2015-03-20 12:20:00,76.02,76.04,76.0,76.01,16300.0,49.6105,49.6236,49.5975,49.604,16300.0
2015-03-20 12:25:00,76.03,76.2,76.01,76.19,65200.0,49.6171,49.728,49.604,49.7215,65200.0
2015-03-20 12:30:00,76.18,76.24,76.15,76.21,24300.0,49.715,49.7541,49.6954,49.7345,24300.0
2015-03-20 12:35:00,76.2,76.24,76.19,76.22,16300.0,49.728,49.7541,49.7215,49.7411,16300.0
2015-03-20 12:40:00,76.22,76.29,76.21,76.27,45200.0,49.7411,49.7867,49.7345,49.7737,45200.0
2015-03-20 12:45:00,76.26,76.3,76.19,76.24,132100.0,49.7672,49.7933,49.7215,49.7541,132100.0
2015-03-20 12:50:00,76.24,76.35,76.2,76.34,160400.0,49.7541,49.8259,49.728,49.8194,160400.0
2015-03-20 12:55:00,76.33,76.39,76.32,76.34,58400.0,49.8128,49.852,49.8063,49.8194,58400.0
2015-03-20 13:00:00,76.34,76.39,76.32,76.39,101700.0,49.8194,49.852,49.8063,49.852,101700.0
2015-03-20 13:05:00,76.38,76.4,76.29,76.33,48700.0,49.8455,49.8585,49.7867,49.8128,48700.0
2015-03-20 13:10:00,76.33,76.34,76.26,76.27,22200.0,49.8128,49.8194,49.7672,49.7737,22200.0
2015-03-20 13:15:00,76.27,76.4,76.27,76.36,51400.0,49.7737,49.8585,49.7737,49.8324,51400.0
2015-03-20 13:20:00,76.36,76.42,76.34,76.36,61100.0,49.8324,49.8716,49.8194,49.8324,61100.0
2015-03-20 13:25:00,76.36,76.38,76.34,76.36,29900.0,49.8324,49.8455,49.8194,49.8324,29900.0
2015-03-20 13:30:00,76.36,76.39,76.34,76.37,55500.0,49.8324,49.852,49.8194,49.8389,55500.0
2015-03-20 13:35:00,76.37,76.47,76.36,76.42,43300.0,49.8389,49.9042,49.8324,49.8716,43300.0
2015-03-20 13:40:00,76.41,76.46,76.39,76.46,32000.0,49.8651,49.8977,49.852,49.8977,32000.0
2015-03-20 13:45:00,76.46,76.47,76.44,76.45,24200.0,49.8977,49.9042,49.8846,49.8912,24200.0
2015-03-20 13:50:00,76.46,76.47,76.44,76.45,28400.0,49.8977,49.9042,49.8846,49.8912,28400.0
2015-03-20 13:55:00,76.45,76.47,76.44,76.46,23900.0,49.8912,49.9042,49.8846,49.8977,23900.0
2015-03-20 14:00:00,76.45,76.5,76.44,76.45,48400.0,49.8912,49.9238,49.8846,49.8912,48400.0
2015-03-20 14:05:00,76.45,76.49,76.45,76.45,54900.0,49.8912,49.9173,49.8912,49.8912,54900.0
2015-03-20 14:10:00,76.45,76.46,76.41,76.42,13600.0,49.8912,49.8977,49.8651,49.8716,13600.0
2015-03-20 14:15:00,76.41,76.44,76.37,76.44,23000.0,49.8651,49.8846,49.8389,49.8846,23000.0
2015-03-20 14:20:00,76.43,76.46,76.4,76.44,142400.0,49.8781,49.8977,49.8585,49.8846,142400.0
2015-03-20 14:25:00,76.45,76.46,76.41,76.46,71200.0,49.8912,49.8977,49.8651,49.8977,71200.0
2015-03-20 14:30:00,76.46,76.47,76.45,76.47,14900.0,49.8977,49.9042,49.8912,49.9042,14900.0
2015-03-20 14:35:00,76.46,76.59,76.46,76.58,110800.0,49.8977,49.9825,49.8977,49.976,110800.0
2015-03-20 14:40:00,76.59,76.6,76.54,76.56,158400.0,49.9825,49.989,49.9499,49.9629,158400.0
2015-03-20 14:45:00,76.56,76.58,76.54,76.56,35500.0,49.9629,49.976,49.9499,49.9629,35500.0
2015-03-20 14:50:00,76.56,76.63,76.56,76.61,48800.0,49.9629,50.0086,49.9629,49.9956,48800.0
2015-03-20 14:55:00,76.6,76.63,76.6,76.62,52800.0,49.989,50.0086,49.989,50.0021,52800.0
2015-03-20 15:00:00,76.62,76.63,76.61,76.63,71700.0,50.0021,50.0086,49.9956,50.0086,71700.0
2015-03-20 15:05:00,76.62,76.63,76.6,76.61,19300.0,50.0021,50.0086,49.989,49.9956,19300.0
2015-03-20 15:10:00,76.61,76.63,76.6,76.6,24400.0,49.9956,50.0086,49.989,49.989,24400.0
2015-03-20 15:15:00,76.61,76.62,76.48,76.48,43400.0,49.9956,50.0021,49.9107,49.9107,43400.0
2015-03-20 15:20:00,76.48,76.55,76.42,76.54,76400.0,49.9107,49.9564,49.8716,49.9499,76400.0
2015-03-20 15:25:00,76.54,76.68,76.52,76.68,71000.0,49.9499,50.0413,49.9368,50.0413,71000.0
2015-03-20 15:30:00,76.68,76.68,76.57,76.59,49200.0,50.0413,50.0413,49.9695,49.9825,49200.0
2015-03-20 15:35:00,76.59,76.71,76.57,76.63,74200.0,49.9825,50.0608,49.9695,50.0086,74200.0
2015-03-20 15:40:00,76.63,76.72,76.62,76.69,141100.0,50.0086,50.0674,50.0021,50.0478,141100.0
2015-03-20 15:45:00,76.68,76.75,76.67,76.7,161600.0,50.0413,50.0869,50.0347,50.0543,161600.0
2015-03-20 15:50:00,76.71,76.72,76.69,76.69,159700.0,50.0608,50.0674,50.0478,50.0478,159700.0
2015-03-20 15:55:00,76.7,76.71,76.68,76.68,403100.0,50.0543,50.0608,50.0413,50.0413,403100.0
2015-03-23 09:30:00,76.68,76.89,76.62,76.72,59300.0,50.0413,50.1783,50.0021,50.0674,59300.0
2015-03-23 09:35:00,76.73,76.84,76.68,76.75,43900.0,50.0739,50.1457,50.0413,50.0869,43900.0
2015-03-23 09:40:00,76.77,76.77,76.62,76.66,27200.0,50.1,50.1,50.0021,50.0282,27200.0
2015-03-23 09:45:00,76.66,76.72,76.63,76.7,45100.0,50.0282,50.0674,50.0086,50.0543,45100.0
2015-03-23 09:50:00,76.7,76.84,76.69,76.78,60900.0,50.0543,50.1457,50.0478,50.1065,60900.0
2015-03-23 09:55:00,76.76,76.84,76.73,76.74,35100.0,50.0935,50.1457,50.0739,50.0804,35100.0
2015-03-23 10:00:00,76.78,76.81,76.73,76.81,32500.0,50.1065,50.1261,50.0739,50.1261,32500.0
2015-03-23 10:05:00,76.81,76.82,76.75,76.77,42500.0,50.1261,50.1326,50.0869,50.1,42500.0
2015-03-23 10:10:00,76.76,76.8,76.71,76.77,69400.0,50.0935,50.1196,50.0608,50.1,69400.0
2015-03-23 10:15:00,76.76,76.79,76.73,76.74,51400.0,50.0935,50.113,50.0739,50.0804,51400.0
2015-03-23 10:20:00,76.75,76.79,76.68,76.77,34200.0,50.0869,50.113,50.0413,50.1,34200.0
2015-03-23 10:25:00,76.75,76.84,76.73,76.8,16900.0,50.0869,50.1457,50.0739,50.1196,16900.0
2015-03-23 10:30:00,76.81,76.82,76.69,76.74,34500.0,50.1261,50.1326,50.0478,50.0804,34500.0
2015-03-23 10:35:00,76.75,76.77,76.69,76.7,28900.0,50.0869,50.1,50.0478,50.0543,28900.0
2015-03-23 10:40:00,76.69,76.76,76.66,76.68,26400.0,50.0478,50.0935,50.0282,50.0413,26400.0
2015-03-23 10:45:00,76.67,76.75,76.62,76.72,28800.0,50.0347,50.0869,50.0021,50.0674,28800.0
2015-03-23 10:50:00,76.73,76.78,76.72,76.76,38000.0,50.0739,50.1065,50.0674,50.0935,38000.0
2015-03-23 10:55:00,76.76,76.77,76.7,76.7,32400.0,50.0935,50.1,50.0543,50.0543,32400.0
2015-03-23 11:00:00,76.7,76.74,76.66,76.67,24300.0,50.0543,50.0804,50.0282,50.0347,24300.0
2015-03-23 11:05:00,76.66,76.7,76.6,76.61,21000.0,50.0282,50.0543,49.989,49.9956,21000.0
2015-03-23 11:10:00,76.61,76.64,76.53,76.53,37300.0,49.9956,50.0152,49.9434,49.9434,37300.0
2015-03-23 11:15:00,76.53,76.54,76.44,76.49,41600.0,49.9434,49.9499,49.8846,49.9173,41600.0
2015-03-23 11:20:00,76.5,76.55,76.46,76.53,34100.0,49.9238,49.9564,49.8977,49.9434,34100.0
2015-03-23 11:25:00,76.54,76.55,76.46,76.5,52400.0,49.9499,49.9564,49.8977,49.9238,52400.0
2015-03-23 11:30:00,76.51,76.64,76.49,76.54,107600.0,49.9303,50.0152,49.9173,49.9499,107600.0
2015-03-23 11:35:00,76.54,76.68,76.51,76.67,18300.0,49.9499,50.0413,49.9303,50.0347,18300.0
2015-03-23 11:40:00,76.67,76.77,76.64,76.74,48600.0,50.0347,50.1,50.0152,50.0804,48600.0
2015-03-23 11:45:00,76.72,76.8,76.71,76.71,28800.0,50.0674,50.1196,50.0608,50.0608,28800.0
2015-03-23 11:50:00,76.7,76.76,76.66,76.71,28300.0,50.0543,50.0935,50.0282,50.0608,28300.0
2015-03-23 11:55:00,76.71,76.71,76.59,76.62,22800.0,50.0608,50.0608,49.9825,50.0021,22800.0
2015-03-23 12:00:00,76.61,76.63,76.56,76.57,15500.0,49.9956,50.0086,49.9629,49.9695,15500.0
2015-03-23 12:05:00,76.59,76.7,76.56,76.69,21400.0,49.9825,50.0543,49.9629,50.0478,21400.0
2015-03-23 12:10:00,76.69,76.75,76.68,76.72,54800.0,50.0478,50.0869,50.0413,50.0674,54800.0
2015-03-23 12:15:00,76.71,76.81,76.7,76.8,24100.0,50.0608,50.1261,50.0543,50.1196,24100.0
2015-03-23 12:20:00,76.8,76.82,76.75,76.8,27900.0,50.1196,50.1326,50.0869,50.1196,27900.0
2015-03-23 12:25:00,76.8,76.82,76.74,76.79,30600.0,50.1196,50.1326,50.0804,50.113,30600.0
2015-03-23 12:30:00,76.78,76.82,76.77,76.8,39500.0,50.1065,50.1326,50.1,50.1196,39500.0
2015-03-23 12:35:00,76.81,76.81,76.76,76.78,15400.0,50.1261,50.1261,50.0935,50.1065,15400.0
2015-03-23 12:40:00,76.78,76.81,76.77,76.8,9600.0,50.1065,50.1261,50.1,50.1196,9600.0
2015-03-23 12:45:00,76.8,76.81,76.77,76.79,14700.0,50.1196,50.1261,50.1,50.113,14700.0
2015-03-23 12:50:00,76.8,76.81,76.75,76.75,20800.0,50.1196,50.1261,50.0869,50.0869,20800.0
2015-03-23 12:55:00,76.76,76.78,76.63,76.65,17200.0,50.0935,50.1065,50.0086,50.0217,17200.0
2015-03-23 13:00:00,76.65,76.66,76.59,76.64,13000.0,50.0217,50.0282,49.9825,50.0152,13000.0
2015-03-23 13:05:00,76.64,76.77,76.64,76.77,14200.0,50.0152,50.1,50.0152,50.1,14200.0
2015-03-23 13:10:00,76.77,76.8,76.75,76.8,11600.0,50.1,50.1196,50.0869,50.1196,11600.0
2015-03-23 13:15:00,76.8,76.81,76.78,76.78,24200.0,50.1196,50.1261,50.1065,50.1065,24200.0
2015-03-23 13:20:00,76.78,76.79,76.75,76.79,15700.0,50.1065,50.113,50.0869,50.113,15700.0
2015-03-23 13:25:00,76.78,76.81,76.77,76.8,10800.0,50.1065,50.1261,50.1,50.1196,10800.0
2015-03-23 13:30:00,76.79,76.8,76.77,76.78,10600.0,50.113,50.1196,50.1,50.1065,10600.0
2015-03-23 13:35:00,76.79,76.85,76.78,76.83,23000.0,50.113,50.1522,50.1065,50.1391,23000.0
2015-03-23 13:40:00,76.81,76.84,76.81,76.81,11400.0,50.1261,50.1457,50.1261,50.1261,11400.0
2015-03-23 13:45:00,76.82,76.84,76.81,76.82,31000.0,50.1326,50.1457,50.1261,50.1326,31000.0
2015-03-23 13:50:00,76.82,76.83,76.8,76.81,15200.0,50.1326,50.1391,50.1196,50.1261,15200.0
2015-03-23 13:55:00,76.81,76.84,76.79,76.79,23600.0,50.1261,50.1457,50.113,50.113,23600.0
2015-03-23 14:00:00,76.78,76.84,76.78,76.82,29700.0,50.1065,50.1457,50.1065,50.1326,29700.0
2015-03-23 14:05:00,76.82,76.94,76.81,76.91,37200.0,50.1326,50.2109,50.1261,50.1914,37200.0
2015-03-23 14:10:00,76.92,76.92,76.86,76.87,19800.0,50.1979,50.1979,50.1587,50.1652,19800.0
2015-03-23 14:15:00,76.87,76.96,76.87,76.94,20400.0,50.1652,50.224,50.1652,50.2109,20400.0
2015-03-23 14:20:00,76.94,76.94,76.88,76.9,18800.0,50.2109,50.2109,50.1718,50.1848,18800.0
2015-03-23 14:25:00,76.9,76.91,76.81,76.81,67700.0,50.1848,50.1914,50.1261,50.1261,67700.0
2015-03-23 14:30:00,76.82,76.88,76.82,76.88,14500.0,50.1326,50.1718,50.1326,50.1718,14500.0
2015-03-23 14:35:00,76.88,76.93,76.88,76.9,28100.0,50.1718,50.2044,50.1718,50.1848,28100.0
2015-03-23 14:40:00,76.9,76.9,76.85,76.88,14800.0,50.1848,50.1848,50.1522,50.1718,14800.0
2015-03-23 14:45:00,76.89,76.91,76.86,76.88,19000.0,50.1783,50.1914,50.1587,50.1718,19000.0
2015-03-23 14:50:00,76.88,76.91,76.86,76.89,16200.0,50.1718,50.1914,50.1587,50.1783,16200.0
2015-03-23 14:55:00,76.89,76.92,76.88,76.92,10600.0,50.1783,50.1979,50.1718,50.1979,10600.0
2015-03-23 15:00:00,76.91,76.92,76.89,76.91,25000.0,50.1914,50.1979,50.1783,50.1914,25000.0
2015-03-23 15:05:00,76.91,76.93,76.88,76.91,25100.0,50.1914,50.2044,50.1718,50.1914,25100.0
2015-03-23 15:10:00,76.91,76.91,76.83,76.83,28100.0,50.1914,50.1914,50.1391,50.1391,28100.0
2015-03-23 15:15:00,76.84,76.89,76.83,76.89,18600.0,50.1457,50.1783,50.1391,50.1783,18600.0
2015-03-23 15:20:00,76.89,76.94,76.87,76.94,16900.0,50.1783,50.2109,50.1652,50.2109,16900.0
2015-03-23 15:25:00,76.94,76.95,76.92,76.93,29400.0,50.2109,50.2175,50.1979,50.2044,29400.0
2015-03-23 15:30:00,76.93,76.95,76.9,76.92,32700.0,50.2044,50.2175,50.1848,50.1979,32700.0
2015-03-23 15:35:00,76.92,76.93,76.9,76.91,30000.0,50.1979,50.2044,50.1848,50.1914,30000.0
2015-03-23 15:40:00,76.92,76.96,76.91,76.95,31500.0,50.1979,50.224,50.1914,50.2175,31500.0
2015-03-23 15:45:00,76.95,76.99,76.94,76.98,57900.0,50.2175,50.2436,50.2109,50.237,57900.0
2015-03-23 15:50:00,76.99,76.99,76.89,76.89,69500.0,50.2436,50.2436,50.1783,50.1783,69500.0
2015-03-23 15:55:00,76.9,76.93,76.79,76.79,107200.0,50.1848,50.2044,50.113,50.113,107200.0
2015-03-24 09:30:00,76.68,77.27,76.51,76.96,50800.0,50.0413,50.4263,49.9303,50.224,50800.0
2015-03-24 09:35:00,77.08,77.16,76.9,76.91,14100.0,50.3023,50.3545,50.1848,50.1914,14100.0
2015-03-24 09:40:00,76.91,77.03,76.7,76.75,18500.0,50.1914,50.2697,50.0543,50.0869,18500.0
2015-03-24 09:45:00,76.79,76.94,76.76,76.86,15500.0,50.113,50.2109,50.0935,50.1587,15500.0
2015-03-24 09:50:00,76.86,76.89,76.59,76.66,30500.0,50.1587,50.1783,49.9825,50.0282,30500.0
2015-03-24 09:55:00,76.67,77.03,76.67,77.02,45200.0,50.0347,50.2697,50.0347,50.2631,45200.0
2015-03-24 10:00:00,77.01,77.1,76.89,76.97,39200.0,50.2566,50.3153,50.1783,50.2305,39200.0
2015-03-24 10:05:00,76.96,77.12,76.95,77.09,31500.0,50.224,50.3284,50.2175,50.3088,31500.0
2015-03-24 10:10:00,77.09,77.14,76.95,76.97,69800.0,50.3088,50.3415,50.2175,50.2305,69800.0
2015-03-24 10:15:00,76.96,77.01,76.9,77.0,30900.0,50.224,50.2566,50.1848,50.2501,30900.0
2015-03-24 10:20:00,76.98,76.98,76.9,76.92,25400.0,50.237,50.237,50.1848,50.1979,25400.0
2015-03-24 10:25:00,76.92,76.95,76.82,76.85,38600.0,50.1979,50.2175,50.1326,50.1522,38600.0
2015-03-24 10:30:00,76.86,76.87,76.65,76.65,15800.0,50.1587,50.1652,50.0217,50.0217,15800.0
2015-03-24 10:35:00,76.67,76.73,76.6,76.65,22600.0,50.0347,50.0739,49.989,50.0217,22600.0
2015-03-24 10:40:00,76.65,76.67,76.46,76.49,31700.0,50.0217,50.0347,49.8977,49.9173,31700.0
2015-03-24 10:45:00,76.5,76.5,76.4,76.41,25200.0,49.9238,49.9238,49.8585,49.8651,25200.0
2015-03-24 10:50:00,76.41,76.45,76.35,76.39,38400.0,49.8651,49.8912,49.8259,49.852,38400.0
2015-03-24 10:55:00,76.4,76.42,76.15,76.17,25300.0,49.8585,49.8716,49.6954,49.7084,25300.0
2015-03-24 11:00:00,76.17,76.19,76.04,76.07,35300.0,49.7084,49.7215,49.6236,49.6432,35300.0
2015-03-24 11:05:00,76.07,76.37,76.07,76.35,49200.0,49.6432,49.8389,49.6432,49.8259,49200.0
2015-03-24 11:10:00,76.36,76.44,76.31,76.43,20300.0,49.8324,49.8846,49.7998,49.8781,20300.0
2015-03-24 11:15:00,76.43,76.43,76.34,76.4,14200.0,49.8781,49.8781,49.8194,49.8585,14200.0
2015-03-24 11:20:00,76.39,76.44,76.36,76.43,10000.0,49.852,49.8846,49.8324,49.8781,10000.0
2015-03-24 11:25:00,76.44,76.46,76.4,76.45,12400.0,49.8846,49.8977,49.8585,49.8912,12400.0
2015-03-24 11:30:00,76.46,76.46,76.38,76.4,20800.0,49.8977,49.8977,49.8455,49.8585,20800.0
2015-03-24 11:35:00,76.4,76.4,76.19,76.22,18500.0,49.8585,49.8585,49.7215,49.7411,18500.0
2015-03-24 11:40:00,76.22,76.23,76.09,76.17,38600.0,49.7411,49.7476,49.6562,49.7084,38600.0
2015-03-24 11:45:00,76.18,76.2,76.15,76.2,11400.0,49.715,49.728,49.6954,49.728,11400.0
2015-03-24 11:50:00,76.21,76.34,76.2,76.33,7700.0,49.7345,49.8194,49.728,49.8128,7700.0
2015-03-24 11:55:00,76.33,76.36,76.22,76.24,17500.0,49.8128,49.8324,49.7411,49.7541,17500.0
2015-03-24 12:00:00,76.24,76.28,76.23,76.28,10400.0,49.7541,49.7802,49.7476,49.7802,10400.0
2015-03-24 12:05:00,76.28,76.28,76.17,76.17,15600.0,49.7802,49.7802,49.7084,49.7084,15600.0
2015-03-24 12:10:00,76.18,76.23,76.15,76.16,11300.0,49.715,49.7476,49.6954,49.7019,11300.0
2015-03-24 12:15:00,76.18,76.19,76.08,76.09,7600.0,49.715,49.7215,49.6497,49.6562,7600.0
2015-03-24 12:20:00,76.09,76.11,76.03,76.06,12600.0,49.6562,49.6693,49.6171,49.6366,12600.0
2015-03-24 12:25:00,76.05,76.06,75.93,75.94,28500.0,49.6301,49.6366,49.5518,49.5583,28500.0
2015-03-24 12:30:00,75.94,76.06,75.93,75.96,24800.0,49.5583,49.6366,49.5518,49.5714,24800.0
2015-03-24 12:35:00,75.96,76.02,75.9,75.91,36100.0,49.5714,49.6105,49.5322,49.5388,36100.0
2015-03-24 12:40:00,75.9,75.98,75.9,75.96,23100.0,49.5322,49.5844,49.5322,49.5714,23100.0
2015-03-24 12:45:00,75.96,75.97,75.89,75.9,39500.0,49.5714,49.5779,49.5257,49.5322,39500.0
2015-03-24 12:50:00,75.89,75.91,75.81,75.83,13400.0,49.5257,49.5388,49.4735,49.4865,13400.0
2015-03-24 12:55:00,75.83,75.86,75.73,75.73,30500.0,49.4865,49.5061,49.4213,49.4213,30500.0
2015-03-24 13:00:00,75.72,75.87,75.71,75.82,11900.0,49.4148,49.5127,49.4082,49.48,11900.0
2015-03-24 13:05:00,75.83,75.91,75.81,75.87,26900.0,49.4865,49.5388,49.4735,49.5127,26900.0
2015-03-24 13:10:00,75.88,75.88,75.82,75.86,20700.0,49.5192,49.5192,49.48,49.5061,20700.0
2015-03-24 13:15:00,75.86,75.93,75.82,75.91,9600.0,49.5061,49.5518,49.48,49.5388,9600.0
2015-03-24 13:20:00,75.91,75.93,75.88,75.88,10200.0,49.5388,49.5518,49.5192,49.5192,10200.0
2015-03-24 13:25:00,75.88,75.89,75.72,75.77,30300.0,49.5192,49.5257,49.4148,49.4474,30300.0
2015-03-24 13:30:00,75.77,75.87,75.77,75.87,10000.0,49.4474,49.5127,49.4474,49.5127,10000.0
2015-03-24 13:35:00,75.86,75.91,75.85,75.9,7600.0,49.5061,49.5388,49.4996,49.5322,7600.0
2015-03-24 13:40:00,75.9,76.04,75.9,76.02,29000.0,49.5322,49.6236,49.5322,49.6105,29000.0
2015-03-24 13:45:00,76.02,76.02,75.94,75.98,16200.0,49.6105,49.6105,49.5583,49.5844,16200.0
2015-03-24 13:50:00,75.98,76.04,75.96,75.97,12500.0,49.5844,49.6236,49.5714,49.5779,12500.0
2015-03-24 13:55:00,75.97,76.03,75.95,76.01,18400.0,49.5779,49.6171,49.5649,49.604,18400.0
2015-03-24 14:00:00,76.0,76.03,75.98,76.02,19600.0,49.5975,49.6171,49.5844,49.6105,19600.0
2015-03-24 14:05:00,76.01,76.02,75.93,75.97,19000.0,49.604,49.6105,49.5518,49.5779,19000.0
2015-03-24 14:10:00,76.0,76.02,75.93,75.93,22500.0,49.5975,49.6105,49.5518,49.5518,22500.0
2015-03-24 14:15:00,75.94,75.97,75.9,75.92,13300.0,49.5583,49.5779,49.5322,49.5453,13300.0
2015-03-24 14:20:00,75.91,75.95,75.88,75.95,9500.0,49.5388,49.5649,49.5192,49.5649,9500.0
2015-03-24 14:25:00,75.96,75.97,75.93,75.93,12800.0,49.5714,49.5779,49.5518,49.5518,12800.0
2015-03-24 14:30:00,75.92,75.92,75.81,75.82,23600.0,49.5453,49.5453,49.4735,49.48,23600.0
2015-03-24 14:35:00,75.82,75.88,75.82,75.88,12600.0,49.48,49.5192,49.48,49.5192,12600.0
2015-03-24 14:40:00,75.87,75.92,75.83,75.92,7700.0,49.5127,49.5453,49.4865,49.5453,7700.0
2015-03-24 14:45:00,75.93,76.0,75.91,75.98,32600.0,49.5518,49.5975,49.5388,49.5844,32600.0
2015-03-24 14:50:00,75.98,76.0,75.92,75.93,19400.0,49.5844,49.5975,49.5453,49.5518,19400.0
2015-03-24 14:55:00,75.94,75.97,75.92,75.94,20800.0,49.5583,49.5779,49.5453,49.5583,20800.0
2015-03-24 15:00:00,75.94,76.01,75.94,76.0,24900.0,49.5583,49.604,49.5583,49.5975,24900.0
2015-03-24 15:05:00,76.0,76.13,76.0,76.13,44800.0,49.5975,49.6823,49.5975,49.6823,44800.0
2015-03-24 15:10:00,76.12,76.18,76.09,76.15,25900.0,49.6758,49.715,49.6562,49.6954,25900.0
2015-03-24 15:15:00,76.15,76.21,76.12,76.17,21900.0,49.6954,49.7345,49.6758,49.7084,21900.0
2015-03-24 15:20:00,76.16,76.17,76.06,76.09,35600.0,49.7019,49.7084,49.6366,49.6562,35600.0
2015-03-24 15:25:00,76.09,76.16,76.09,76.13,38000.0,49.6562,49.7019,49.6562,49.6823,38000.0
2015-03-24 15:30:00,76.13,76.18,76.11,76.17,33800.0,49.6823,49.715,49.6693,49.7084,33800.0
2015-03-24 15:35:00,76.18,76.2,76.11,76.14,40500.0,49.715,49.728,49.6693,49.6889,40500.0
2015-03-24 15:40:00,76.15,76.2,76.1,76.1,43100.0,49.6954,49.728,49.6627,49.6627,43100.0
2015-03-24 15:45:00,76.11,76.19,76.07,76.08,39500.0,49.6693,49.7215,49.6432,49.6497,39500.0
2015-03-24 15:50:00,76.07,76.08,76.01,76.01,48500.0,49.6432,49.6497,49.604,49.604,48500.0
2015-03-24 15:55:00,76.0,76.08,75.99,76.05,164300.0,49.5975,49.6497,49.591,49.6301,164300.0
2015-03-25 09:30:00,76.31,76.75,76.25,76.68,60100.0,49.7998,50.0869,49.7606,50.0413,60100.0
2015-03-25 09:35:00,76.57,76.68,76.39,76.61,32400.0,49.9695,50.0413,49.852,49.9956,32400.0
2015-03-25 09:40:00,76.57,76.59,76.21,76.3,27300.0,49.9695,49.9825,49.7345,49.7933,27300.0
2015-03-25 09:45:00,76.29,76.31,76.01,76.08,22900.0,49.7867,49.7998,49.604,49.6497,22900.0
2015-03-25 09:50:00,76.04,76.11,75.98,76.0,22200.0,49.6236,49.6693,49.5844,49.5975,22200.0
2015-03-25 09:55:00,76.01,76.17,76.0,76.14,16500.0,49.604,49.7084,49.5975,49.6889,16500.0
2015-03-25 10:00:00,76.12,76.24,76.11,76.14,16200.0,49.6758,49.7541,49.6693,49.6889,16200.0
2015-03-25 10:05:00,76.15,76.19,76.09,76.19,9400.0,49.6954,49.7215,49.6562,49.7215,9400.0
2015-03-25 10:10:00,76.17,76.23,76.08,76.1,12300.0,49.7084,49.7476,49.6497,49.6627,12300.0
2015-03-25 10:15:00,76.1,76.12,76.01,76.02,34000.0,49.6627,49.6758,49.604,49.6105,34000.0
2015-03-25 10:20:00,76.02,76.05,75.94,75.97,39500.0,49.6105,49.6301,49.5583,49.5779,39500.0
2015-03-25 10:25:00,75.99,76.0,75.96,75.97,13600.0,49.591,49.5975,49.5714,49.5779,13600.0
2015-03-25 10:30:00,75.96,75.98,75.9,75.91,34600.0,49.5714,49.5844,49.5322,49.5388,34600.0
2015-03-25 10:35:00,75.91,75.92,75.86,75.9,22500.0,49.5388,49.5453,49.5061,49.5322,22500.0
2015-03-25 10:40:00,75.89,75.9,75.84,75.87,24600.0,49.5257,49.5322,49.4931,49.5127,24600.0
2015-03-25 10:45:00,75.86,75.86,75.72,75.74,42500.0,49.5061,49.5061,49.4148,49.4278,42500.0
2015-03-25 10:50:00,75.73,75.82,75.64,75.82,34000.0,49.4213,49.48,49.3626,49.48,34000.0
2015-03-25 10:55:00,75.81,75.96,75.81,75.93,11000.0,49.4735,49.5714,49.4735,49.5518,11000.0
2015-03-25 11:00:00,75.96,76.01,75.88,75.97,25400.0,49.5714,49.604,49.5192,49.5779,25400.0
2015-03-25 11:05:00,75.97,75.99,75.89,75.89,8300.0,49.5779,49.591,49.5257,49.5257,8300.0
2015-03-25 11:10:00,75.89,75.89,75.8,75.8,8800.0,49.5257,49.5257,49.467,49.467,8800.0
2015-03-25 11:15:00,75.82,75.83,75.73,75.8,15400.0,49.48,49.4865,49.4213,49.467,15400.0
2015-03-25 11:20:00,75.79,75.89,75.75,75.89,8800.0,49.4604,49.5257,49.4343,49.5257,8800.0
2015-03-25 11:25:00,75.89,75.98,75.89,75.96,7900.0,49.5257,49.5844,49.5257,49.5714,7900.0
2015-03-25 11:30:00,75.95,75.95,75.81,75.82,17000.0,49.5649,49.5649,49.4735,49.48,17000.0
2015-03-25 11:35:00,75.82,75.84,75.62,75.62,33400.0,49.48,49.4931,49.3495,49.3495,33400.0
2015-03-25 11:40:00,75.62,75.64,75.44,75.57,35800.0,49.3495,49.3626,49.232,49.3169,35800.0
2015-03-25 11:45:00,75.57,75.58,75.47,75.48,13000.0,49.3169,49.3234,49.2516,49.2581,13000.0
2015-03-25 11:50:00,75.47,75.47,75.41,75.42,21400.0,49.2516,49.2516,49.2125,49.219,21400.0
2015-03-25 11:55:00,75.4,75.4,75.26,75.39,28900.0,49.2059,49.2059,49.1146,49.1994,28900.0
2015-03-25 12:00:00,75.39,75.46,75.37,75.44,20300.0,49.1994,49.2451,49.1864,49.232,20300.0
2015-03-25 12:05:00,75.44,75.56,75.44,75.45,24100.0,49.232,49.3103,49.232,49.2386,24100.0
2015-03-25 12:10:00,75.43,75.43,75.3,75.3,32100.0,49.2255,49.2255,49.1407,49.1407,32100.0
2015-03-25 12:15:00,75.3,75.34,75.23,75.34,27700.0,49.1407,49.1668,49.095,49.1668,27700.0
2015-03-25 12:20:00,75.35,75.35,75.17,75.18,21900.0,49.1733,49.1733,49.0558,49.0624,21900.0
2015-03-25 12:25:00,75.19,75.33,75.17,75.31,27700.0,49.0689,49.1602,49.0558,49.1472,27700.0
2015-03-25 12:30:00,75.31,75.32,75.2,75.25,25000.0,49.1472,49.1537,49.0754,49.108,25000.0
2015-03-25 12:35:00,75.27,75.27,75.18,75.21,19100.0,49.1211,49.1211,49.0624,49.0819,19100.0
2015-03-25 12:40:00,75.21,75.25,75.16,75.2,12600.0,49.0819,49.108,49.0493,49.0754,12600.0
2015-03-25 12:45:00,75.2,75.29,75.19,75.28,13400.0,49.0754,49.1341,49.0689,49.1276,13400.0
2015-03-25 12:50:00,75.28,75.29,75.21,75.22,11900.0,49.1276,49.1341,49.0819,49.0885,11900.0
2015-03-25 12:55:00,75.22,75.23,75.18,75.18,15800.0,49.0885,49.095,49.0624,49.0624,15800.0
2015-03-25 13:00:00,75.17,75.32,75.16,75.3,37500.0,49.0558,49.1537,49.0493,49.1407,37500.0
2015-03-25 13:05:00,75.3,75.35,75.28,75.34,35800.0,49.1407,49.1733,49.1276,49.1668,35800.0
2015-03-25 13:10:00,75.35,75.35,75.21,75.24,18800.0,49.1733,49.1733,49.0819,49.1015,18800.0
2015-03-25 13:15:00,75.22,75.25,75.15,75.25,32100.0,49.0885,49.108,49.0428,49.108,32100.0
2015-03-25 13:20:00,75.25,75.27,75.19,75.21,12800.0,49.108,49.1211,49.0689,49.0819,12800.0
2015-03-25 13:25:00,75.2,75.32,75.19,75.31,20000.0,49.0754,49.1537,49.0689,49.1472,20000.0
2015-03-25 13:30:00,75.3,75.32,75.17,75.22,22000.0,49.1407,49.1537,49.0558,49.0885,22000.0
2015-03-25 13:35:00,75.22,75.25,75.16,75.24,16300.0,49.0885,49.108,49.0493,49.1015,16300.0
2015-03-25 13:40:00,75.22,75.3,75.2,75.27,22500.0,49.0885,49.1407,49.0754,49.1211,22500.0
2015-03-25 13:45:00,75.28,75.35,75.24,75.33,18700.0,49.1276,49.1733,49.1015,49.1602,18700.0
2015-03-25 13:50:00,75.34,75.38,75.32,75.35,14600.0,49.1668,49.1929,49.1537,49.1733,14600.0
2015-03-25 13:55:00,75.33,75.34,75.27,75.3,18400.0,49.1602,49.1668,49.1211,49.1407,18400.0
2015-03-25 14:00:00,75.29,75.38,75.27,75.38,31800.0,49.1341,49.1929,49.1211,49.1929,31800.0
2015-03-25 14:05:00,75.38,75.4,75.33,75.35,10300.0,49.1929,49.2059,49.1602,49.1733,10300.0
2015-03-25 14:10:00,75.36,75.45,75.36,75.43,23400.0,49.1798,49.2386,49.1798,49.2255,23400.0
2015-03-25 14:15:00,75.43,75.62,75.42,75.62,43600.0,49.2255,49.3495,49.219,49.3495,43600.0
2015-03-25 14:20:00,75.64,75.65,75.55,75.56,13800.0,49.3626,49.3691,49.3038,49.3103,13800.0
2015-03-25 14:25:00,75.57,75.57,75.49,75.55,12000.0,49.3169,49.3169,49.2647,49.3038,12000.0
2015-03-25 14:30:00,75.55,75.57,75.51,75.53,14600.0,49.3038,49.3169,49.2777,49.2908,14600.0
2015-03-25 14:35:00,75.53,75.6,75.53,75.6,12900.0,49.2908,49.3364,49.2908,49.3364,12900.0
2015-03-25 14:40:00,75.61,75.61,75.53,75.54,15800.0,49.343,49.343,49.2908,49.2973,15800.0
2015-03-25 14:45:00,75.53,75.54,75.44,75.46,24900.0,49.2908,49.2973,49.232,49.2451,24900.0
2015-03-25 14:50:00,75.46,75.52,75.45,75.51,13300.0,49.2451,49.2842,49.2386,49.2777,13300.0
2015-03-25 14:55:00,75.52,75.52,75.48,75.49,32800.0,49.2842,49.2842,49.2581,49.2647,32800.0
2015-03-25 15:00:00,75.49,75.5,75.33,75.33,29700.0,49.2647,49.2712,49.1602,49.1602,29700.0
2015-03-25 15:05:00,75.33,75.38,75.25,75.26,46000.0,49.1602,49.1929,49.108,49.1146,46000.0
2015-03-25 15:10:00,75.26,75.32,75.22,75.29,36800.0,49.1146,49.1537,49.0885,49.1341,36800.0
2015-03-25 15:15:00,75.29,75.31,75.26,75.27,52600.0,49.1341,49.1472,49.1146,49.1211,52600.0
2015-03-25 15:20:00,75.26,75.34,75.21,75.25,67300.0,49.1146,49.1668,49.0819,49.108,67300.0
2015-03-25 15:25:00,75.25,75.27,75.22,75.25,35700.0,49.108,49.1211,49.0885,49.108,35700.0
2015-03-25 15:30:00,75.25,75.27,75.15,75.22,41300.0,49.108,49.1211,49.0428,49.0885,41300.0
2015-03-25 15:35:00,75.23,75.23,75.12,75.14,49000.0,49.095,49.095,49.0232,49.0363,49000.0
2015-03-25 15:40:00,75.15,75.15,75.04,75.09,92600.0,49.0428,49.0428,48.971,49.0036,92600.0
2015-03-25 15:45:00,75.09,75.1,74.82,74.97,196300.0,49.0036,49.0101,48.8274,48.9253,196300.0
2015-03-25 15:50:00,74.98,75.01,74.91,74.94,55500.0,48.9318,48.9514,48.8862,48.9057,55500.0
2015-03-25 15:55:00,74.94,75.04,74.92,74.96,103000.0,48.9057,48.971,48.8927,48.9188,103000.0
2015-03-26 09:30:00,74.85,75.12,74.59,75.03,69700.0,48.847,49.0232,48.6773,48.9645,69700.0
2015-03-26 09:35:00,75.03,75.18,74.89,74.92,46800.0,48.9645,49.0624,48.8731,48.8927,46800.0
2015-03-26 09:40:00,74.92,74.93,74.48,74.53,58300.0,48.8927,48.8992,48.6055,48.6382,58300.0
2015-03-26 09:45:00,74.52,74.54,74.31,74.45,88400.0,48.6316,48.6447,48.4946,48.586,88400.0
2015-03-26 09:50:00,74.47,74.51,74.36,74.38,81100.0,48.599,48.6251,48.5272,48.5403,81100.0
2015-03-26 09:55:00,74.38,74.47,74.36,74.47,59900.0,48.5403,48.599,48.5272,48.599,59900.0
2015-03-26 10:00:00,74.46,74.47,74.38,74.39,69600.0,48.5925,48.599,48.5403,48.5468,69600.0
2015-03-26 10:05:00,74.4,74.42,74.37,74.38,69800.0,48.5533,48.5664,48.5338,48.5403,69800.0
2015-03-26 10:10:00,74.38,74.41,74.28,74.28,96500.0,48.5403,48.5599,48.475,48.475,96500.0
2015-03-26 10:15:00,74.29,74.3,74.19,74.19,52100.0,48.4815,48.4881,48.4163,48.4163,52100.0
2015-03-26 10:20:00,74.2,74.3,74.14,74.27,98000.0,48.4228,48.4881,48.3837,48.4685,98000.0
2015-03-26 10:25:00,74.26,74.37,74.19,74.33,86300.0,48.462,48.5338,48.4163,48.5076,86300.0
2015-03-26 10:30:00,74.34,74.38,74.26,74.27,53700.0,48.5142,48.5403,48.462,48.4685,53700.0
2015-03-26 10:35:00,74.27,74.27,74.2,74.21,34400.0,48.4685,48.4685,48.4228,48.4293,34400.0
2015-03-26 10:40:00,74.22,74.33,74.21,74.3,27600.0,48.4359,48.5076,48.4293,48.4881,27600.0
2015-03-26 10:45:00,74.3,74.33,74.19,74.2,33800.0,48.4881,48.5076,48.4163,48.4228,33800.0
2015-03-26 10:50:00,74.19,74.22,74.08,74.08,26600.0,48.4163,48.4359,48.3445,48.3445,26600.0
2015-03-26 10:55:00,74.08,74.09,73.89,73.93,73600.0,48.3445,48.351,48.2205,48.2466,73600.0
2015-03-26 11:00:00,73.92,73.94,73.82,73.85,45600.0,48.2401,48.2531,48.1748,48.1944,45600.0
2015-03-26 11:05:00,73.85,73.9,73.84,73.87,49700.0,48.1944,48.227,48.1879,48.2075,49700.0
2015-03-26 11:10:00,73.87,73.87,73.63,73.63,78100.0,48.2075,48.2075,48.0508,48.0508,78100.0
2015-03-26 11:15:00,73.64,73.81,73.63,73.81,58700.0,48.0574,48.1683,48.0508,48.1683,58700.0
2015-03-26 11:20:00,73.81,74.03,73.81,74.03,78100.0,48.1683,48.3119,48.1683,48.3119,78100.0
2015-03-26 11:25:00,74.03,74.19,73.99,74.17,41700.0,48.3119,48.4163,48.2858,48.4032,41700.0
2015-03-26 11:30:00,74.17,74.26,74.17,74.26,34100.0,48.4032,48.462,48.4032,48.462,34100.0
2015-03-26 11:35:00,74.27,74.34,74.24,74.34,28100.0,48.4685,48.5142,48.4489,48.5142,28100.0
2015-03-26 11:40:00,74.34,74.48,74.34,74.47,29600.0,48.5142,48.6055,48.5142,48.599,29600.0
2015-03-26 11:45:00,74.47,74.48,74.38,74.46,23800.0,48.599,48.6055,48.5403,48.5925,23800.0
2015-03-26 11:50:00,74.47,74.52,74.44,74.52,31600.0,48.599,48.6316,48.5794,48.6316,31600.0
2015-03-26 11:55:00,74.53,74.56,74.48,74.56,30400.0,48.6382,48.6577,48.6055,48.6577,30400.0
2015-03-26 12:00:00,74.56,74.58,74.53,74.56,43900.0,48.6577,48.6708,48.6382,48.6577,43900.0
2015-03-26 12:05:00,74.56,74.63,74.56,74.63,77200.0,48.6577,48.7034,48.6577,48.7034,77200.0
2015-03-26 12:10:00,74.62,74.74,74.61,74.72,59200.0,48.6969,48.7752,48.6904,48.7622,59200.0
2015-03-26 12:15:00,74.72,74.75,74.68,74.75,89500.0,48.7622,48.7817,48.7361,48.7817,89500.0
2015-03-26 12:20:00,74.75,74.78,74.65,74.66,25200.0,48.7817,48.8013,48.7165,48.723,25200.0
2015-03-26 12:25:00,74.65,74.68,74.64,74.64,22000.0,48.7165,48.7361,48.71,48.71,22000.0
2015-03-26 12:30:00,74.65,74.71,74.64,74.71,27700.0,48.7165,48.7556,48.71,48.7556,27700.0
2015-03-26 12:35:00,74.7,74.75,74.66,74.75,21600.0,48.7491,48.7817,48.723,48.7817,21600.0
2015-03-26 12:40:00,74.75,74.78,74.7,74.77,33800.0,48.7817,48.8013,48.7491,48.7948,33800.0
2015-03-26 12:45:00,74.77,74.81,74.77,74.81,26300.0,48.7948,48.8209,48.7948,48.8209,26300.0
2015-03-26 12:50:00,74.82,74.9,74.82,74.9,66300.0,48.8274,48.8796,48.8274,48.8796,66300.0
2015-03-26 12:55:00,74.88,74.89,74.83,74.86,29800.0,48.8666,48.8731,48.8339,48.8535,29800.0
2015-03-26 13:00:00,74.86,74.92,74.83,74.9,16700.0,48.8535,48.8927,48.8339,48.8796,16700.0
2015-03-26 13:05:00,74.9,74.91,74.82,74.83,14600.0,48.8796,48.8862,48.8274,48.8339,14600.0
2015-03-26 13:10:00,74.82,74.84,74.66,74.67,22500.0,48.8274,48.8405,48.723,48.7295,22500.0
2015-03-26 13:15:00,74.67,74.74,74.64,74.71,15800.0,48.7295,48.7752,48.71,48.7556,15800.0
2015-03-26 13:20:00,74.74,74.76,74.66,74.66,11200.0,48.7752,48.7883,48.723,48.723,11200.0
2015-03-26 13:25:00,74.67,74.68,74.62,74.67,28800.0,48.7295,48.7361,48.6969,48.7295,28800.0
2015-03-26 13:30:00,74.66,74.7,74.64,74.67,10000.0,48.723,48.7491,48.71,48.7295,10000.0
2015-03-26 13:35:00,74.67,74.67,74.6,74.6,10500.0,48.7295,48.7295,48.6838,48.6838,10500.0
2015-03-26 13:40:00,74.61,74.72,74.59,74.7,19700.0,48.6904,48.7622,48.6773,48.7491,19700.0
2015-03-26 13:45:00,74.7,74.75,74.7,74.75,10600.0,48.7491,48.7817,48.7491,48.7817,10600.0
2015-03-26 13:50:00,74.75,74.84,74.74,74.84,20600.0,48.7817,48.8405,48.7752,48.8405,20600.0
2015-03-26 13:55:00,74.84,74.86,74.81,74.81,9400.0,48.8405,48.8535,48.8209,48.8209,9400.0
2015-03-26 14:00:00,74.81,74.87,74.81,74.82,25100.0,48.8209,48.8601,48.8209,48.8274,25100.0
2015-03-26 14:05:00,74.81,74.81,74.68,74.68,24000.0,48.8209,48.8209,48.7361,48.7361,24000.0
2015-03-26 14:10:00,74.67,74.69,74.59,74.6,16700.0,48.7295,48.7426,48.6773,48.6838,16700.0
2015-03-26 14:15:00,74.61,74.71,74.6,74.7,12200.0,48.6904,48.7556,48.6838,48.7491,12200.0
2015-03-26 14:20:00,74.68,74.72,74.67,74.67,18600.0,48.7361,48.7622,48.7295,48.7295,18600.0
2015-03-26 14:25:00,74.68,74.68,74.52,74.53,30400.0,48.7361,48.7361,48.6316,48.6382,30400.0
2015-03-26 14:30:00,74.53,74.63,74.53,74.6,16900.0,48.6382,48.7034,48.6382,48.6838,16900.0
2015-03-26 14:35:00,74.61,74.63,74.56,74.58,20700.0,48.6904,48.7034,48.6577,48.6708,20700.0
2015-03-26 14:40:00,74.58,74.67,74.58,74.64,13600.0,48.6708,48.7295,48.6708,48.71,13600.0
2015-03-26 14:45:00,74.63,74.64,74.5,74.51,24000.0,48.7034,48.71,48.6186,48.6251,24000.0
2015-03-26 14:50:00,74.5,74.55,74.43,74.54,20100.0,48.6186,48.6512,48.5729,48.6447,20100.0
2015-03-26 14:55:00,74.53,74.55,74.44,74.45,26500.0,48.6382,48.6512,48.5794,48.586,26500.0
2015-03-26 15:00:00,74.45,74.48,74.4,74.44,39900.0,48.586,48.6055,48.5533,48.5794,39900.0
2015-03-26 15:05:00,74.43,74.48,74.37,74.47,26800.0,48.5729,48.6055,48.5338,48.599,26800.0
2015-03-26 15:10:00,74.47,74.49,74.39,74.39,26100.0,48.599,48.6121,48.5468,48.5468,26100.0
2015-03-26 15:15:00,74.4,74.47,74.37,74.37,24800.0,48.5533,48.599,48.5338,48.5338,24800.0
2015-03-26 15:20:00,74.38,74.44,74.35,74.41,83900.0,48.5403,48.5794,48.5207,48.5599,83900.0
2015-03-26 15:25:00,74.41,74.49,74.35,74.37,55800.0,48.5599,48.6121,48.5207,48.5338,55800.0
2015-03-26 15:30:00,74.37,74.48,74.35,74.46,56300.0,48.5338,48.6055,48.5207,48.5925,56300.0
2015-03-26 15:35:00,74.47,74.55,74.39,74.4,53600.0,48.599,48.6512,48.5468,48.5533,53600.0
2015-03-26 15:40:00,74.39,74.39,74.27,74.27,27100.0,48.5468,48.5468,48.4685,48.4685,27100.0
2015-03-26 15:45:00,74.27,74.44,74.26,74.4,126400.0,48.4685,48.5794,48.462,48.5533,126400.0
2015-03-26 15:50:00,74.4,74.41,74.29,74.3,167100.0,48.5533,48.5599,48.4815,48.4881,167100.0
2015-03-26 15:55:00,74.31,74.39,74.3,74.36,174400.0,48.4946,48.5468,48.4881,48.5272,174400.0
2015-03-27 09:30:00,74.66,74.81,74.3,74.43,59200.0,48.723,48.8209,48.4881,48.5729,59200.0
2015-03-27 09:35:00,74.46,74.57,74.34,74.53,30900.0,48.5925,48.6643,48.5142,48.6382,30900.0
2015-03-27 09:40:00,74.6,74.65,74.43,74.54,27300.0,48.6838,48.7165,48.5729,48.6447,27300.0
2015-03-27 09:45:00,74.51,74.68,74.48,74.55,17800.0,48.6251,48.7361,48.6055,48.6512,17800.0
2015-03-27 09:50:00,74.56,74.79,74.54,74.69,25700.0,48.6577,48.8078,48.6447,48.7426,25700.0
2015-03-27 09:55:00,74.72,74.84,74.68,74.76,43900.0,48.7622,48.8405,48.7361,48.7883,43900.0
2015-03-27 10:00:00,74.78,74.95,74.74,74.92,33200.0,48.8013,48.9123,48.7752,48.8927,33200.0
2015-03-27 10:05:00,74.93,74.96,74.83,74.86,37800.0,48.8992,48.9188,48.8339,48.8535,37800.0
2015-03-27 10:10:00,74.86,74.88,74.65,74.69,38500.0,48.8535,48.8666,48.7165,48.7426,38500.0
2015-03-27 10:15:00,74.69,74.82,74.67,74.79,29800.0,48.7426,48.8274,48.7295,48.8078,29800.0
2015-03-27 10:20:00,74.79,74.84,74.71,74.76,46300.0,48.8078,48.8405,48.7556,48.7883,46300.0
2015-03-27 10:25:00,74.77,74.77,74.66,74.76,42400.0,48.7948,48.7948,48.723,48.7883,42400.0
2015-03-27 10:30:00,74.77,74.77,74.48,74.49,23000.0,48.7948,48.7948,48.6055,48.6121,23000.0
2015-03-27 10:35:00,74.48,74.74,74.48,74.71,43300.0,48.6055,48.7752,48.6055,48.7556,43300.0
2015-03-27 10:40:00,74.71,74.77,74.68,74.77,26700.0,48.7556,48.7948,48.7361,48.7948,26700.0
2015-03-27 10:45:00,74.77,74.85,74.76,74.81,30900.0,48.7948,48.847,48.7883,48.8209,30900.0
2015-03-27 10:50:00,74.81,74.86,74.7,74.74,24600.0,48.8209,48.8535,48.7491,48.7752,24600.0
2015-03-27 10:55:00,74.75,74.87,74.75,74.83,45400.0,48.7817,48.8601,48.7817,48.8339,45400.0
2015-03-27 11:00:00,74.81,74.98,74.78,74.95,53900.0,48.8209,48.9318,48.8013,48.9123,53900.0
2015-03-27 11:05:00,74.95,75.05,74.94,75.0,28700.0,48.9123,48.9775,48.9057,48.9449,28700.0
2015-03-27 11:10:00,75.0,75.13,74.95,75.12,42900.0,48.9449,49.0297,48.9123,49.0232,42900.0
2015-03-27 11:15:00,75.12,75.18,75.12,75.13,26400.0,49.0232,49.0624,49.0232,49.0297,26400.0
2015-03-27 11:20:00,75.11,75.12,75.08,75.1,124700.0,49.0167,49.0232,48.9971,49.0101,124700.0
2015-03-27 11:25:00,75.1,75.18,75.06,75.17,47400.0,49.0101,49.0624,48.984,49.0558,47400.0
2015-03-27 11:30:00,75.17,75.19,75.11,75.17,51100.0,49.0558,49.0689,49.0167,49.0558,51100.0
2015-03-27 11:35:00,75.18,75.19,75.06,75.06,38600.0,49.0624,49.0689,48.984,48.984,38600.0
2015-03-27 11:40:00,75.07,75.09,75.04,75.06,25100.0,48.9906,49.0036,48.971,48.984,25100.0
2015-03-27 11:45:00,75.05,75.06,74.93,74.93,31500.0,48.9775,48.984,48.8992,48.8992,31500.0
2015-03-27 11:50:00,74.92,75.0,74.83,74.83,38200.0,48.8927,48.9449,48.8339,48.8339,38200.0
2015-03-27 11:55:00,74.83,74.98,74.78,74.96,16900.0,48.8339,48.9318,48.8013,48.9188,16900.0
2015-03-27 12:00:00,74.97,74.97,74.89,74.91,15500.0,48.9253,48.9253,48.8731,48.8862,15500.0
2015-03-27 12:05:00,74.91,74.99,74.91,74.99,15200.0,48.8862,48.9384,48.8862,48.9384,15200.0
2015-03-27 12:10:00,74.99,75.03,74.93,74.96,26800.0,48.9384,48.9645,48.8992,48.9188,26800.0
2015-03-27 12:15:00,74.97,75.06,74.91,74.95,20700.0,48.9253,48.984,48.8862,48.9123,20700.0
2015-03-27 12:20:00,74.95,75.03,74.95,74.98,20400.0,48.9123,48.9645,48.9123,48.9318,20400.0
2015-03-27 12:25:00,74.97,75.04,74.92,74.97,32600.0,48.9253,48.971,48.8927,48.9253,32600.0
2015-03-27 12:30:00,74.97,74.97,74.9,74.92,33800.0,48.9253,48.9253,48.8796,48.8927,33800.0
2015-03-27 12:35:00,74.92,74.92,74.85,74.86,27200.0,48.8927,48.8927,48.847,48.8535,27200.0
2015-03-27 12:40:00,74.86,74.93,74.84,74.86,13700.0,48.8535,48.8992,48.8405,48.8535,13700.0
2015-03-27 12:45:00,74.86,74.88,74.79,74.82,29800.0,48.8535,48.8666,48.8078,48.8274,29800.0
2015-03-27 12:50:00,74.81,74.93,74.81,74.86,15300.0,48.8209,48.8992,48.8209,48.8535,15300.0
2015-03-27 12:55:00,74.87,74.94,74.82,74.89,24500.0,48.8601,48.9057,48.8274,48.8731,24500.0
2015-03-27 13:00:00,74.9,74.9,74.8,74.85,18200.0,48.8796,48.8796,48.8144,48.847,18200.0
2015-03-27 13:05:00,74.85,74.85,74.72,74.76,26700.0,48.847,48.847,48.7622,48.7883,26700.0
2015-03-27 13:10:00,74.76,74.77,74.69,74.72,13800.0,48.7883,48.7948,48.7426,48.7622,13800.0
2015-03-27 13:15:00,74.7,74.78,74.7,74.78,14000.0,48.7491,48.8013,48.7491,48.8013,14000.0
2015-03-27 13:20:00,74.78,74.87,74.78,74.85,27300.0,48.8013,48.8601,48.8013,48.847,27300.0
2015-03-27 13:25:00,74.83,74.85,74.76,74.76,19200.0,48.8339,48.847,48.7883,48.7883,19200.0
2015-03-27 13:30:00,74.77,74.86,74.77,74.86,22500.0,48.7948,48.8535,48.7948,48.8535,22500.0
2015-03-27 13:35:00,74.87,74.89,74.8,74.83,14100.0,48.8601,48.8731,48.8144,48.8339,14100.0
2015-03-27 13:40:00,74.84,74.89,74.79,74.8,17600.0,48.8405,48.8731,48.8078,48.8144,17600.0
2015-03-27 13:45:00,74.8,74.84,74.79,74.83,14000.0,48.8144,48.8405,48.8078,48.8339,14000.0
2015-03-27 13:50:00,74.83,74.85,74.8,74.81,15500.0,48.8339,48.847,48.8144,48.8209,15500.0
2015-03-27 13:55:00,74.81,74.84,74.77,74.84,16400.0,48.8209,48.8405,48.7948,48.8405,16400.0
2015-03-27 14:00:00,74.84,74.88,74.84,74.86,24200.0,48.8405,48.8666,48.8405,48.8535,24200.0
2015-03-27 14:05:00,74.85,74.87,74.8,74.81,40800.0,48.847,48.8601,48.8144,48.8209,40800.0
2015-03-27 14:10:00,74.81,74.86,74.77,74.81,37200.0,48.8209,48.8535,48.7948,48.8209,37200.0
2015-03-27 14:15:00,74.82,74.82,74.69,74.69,30900.0,48.8274,48.8274,48.7426,48.7426,30900.0
2015-03-27 14:20:00,74.69,74.76,74.6,74.73,22200.0,48.7426,48.7883,48.6838,48.7687,22200.0
2015-03-27 14:25:00,74.72,74.73,74.63,74.66,12200.0,48.7622,48.7687,48.7034,48.723,12200.0
2015-03-27 14:30:00,74.67,74.75,74.65,74.73,10100.0,48.7295,48.7817,48.7165,48.7687,10100.0
2015-03-27 14:35:00,74.71,74.73,74.67,74.69,18800.0,48.7556,48.7687,48.7295,48.7426,18800.0
2015-03-27 14:40:00,74.7,74.7,74.64,74.67,23100.0,48.7491,48.7491,48.71,48.7295,23100.0
2015-03-27 14:45:00,74.67,74.74,74.67,74.73,16200.0,48.7295,48.7752,48.7295,48.7687,16200.0
2015-03-27 14:50:00,74.73,74.86,74.73,74.86,17700.0,48.7687,48.8535,48.7687,48.8535,17700.0
2015-03-27 14:55:00,74.85,74.93,74.83,74.92,36400.0,48.847,48.8992,48.8339,48.8927,36400.0
2015-03-27 15:00:00,74.92,74.96,74.86,74.95,24000.0,48.8927,48.9188,48.8535,48.9123,24000.0
2015-03-27 15:05:00,74.94,74.98,74.9,74.9,23400.0,48.9057,48.9318,48.8796,48.8796,23400.0
2015-03-27 15:10:00,74.9,74.91,74.83,74.87,23700.0,48.8796,48.8862,48.8339,48.8601,23700.0
2015-03-27 15:15:00,74.86,74.88,74.77,74.77,27200.0,48.8535,48.8666,48.7948,48.7948,27200.0
2015-03-27 15:20:00,74.78,74.88,74.77,74.85,34800.0,48.8013,48.8666,48.7948,48.847,34800.0
2015-03-27 15:25:00,74.85,74.93,74.85,74.92,26900.0,48.847,48.8992,48.847,48.8927,26900.0
2015-03-27 15:30:00,74.92,74.99,74.91,74.98,38200.0,48.8927,48.9384,48.8862,48.9318,38200.0
2015-03-27 15:35:00,74.98,75.0,74.91,74.96,43700.0,48.9318,48.9449,48.8862,48.9188,43700.0
2015-03-27 15:40:00,74.95,74.96,74.91,74.93,52600.0,48.9123,48.9188,48.8862,48.8992,52600.0
2015-03-27 15:45:00,74.92,74.97,74.88,74.94,66400.0,48.8927,48.9253,48.8666,48.9057,66400.0
2015-03-27 15:50:00,74.93,74.96,74.92,74.95,59700.0,48.8992,48.9188,48.8927,48.9123,59700.0
2015-03-27 15:55:00,74.95,75.03,74.94,74.98,218100.0,48.9123,48.9645,48.9057,48.9318,218100.0
2015-03-30 09:30:00,75.41,75.64,75.12,75.12,56400.0,49.2125,49.3626,49.0232,49.0232,56400.0
2015-03-30 09:35:00,75.18,75.37,75.12,75.18,51200.0,49.0624,49.1864,49.0232,49.0624,51200.0
2015-03-30 09:40:00,75.19,75.23,75.09,75.2,38400.0,49.0689,49.095,49.0036,49.0754,38400.0
2015-03-30 09:45:00,75.19,75.33,75.13,75.3,44700.0,49.0689,49.1602,49.0297,49.1407,44700.0
2015-03-30 09:50:00,75.29,75.39,75.26,75.33,51100.0,49.1341,49.1994,49.1146,49.1602,51100.0
2015-03-30 09:55:00,75.34,75.43,75.33,75.39,41100.0,49.1668,49.2255,49.1602,49.1994,41100.0
2015-03-30 10:00:00,75.39,75.69,75.33,75.51,106200.0,49.1994,49.3952,49.1602,49.2777,106200.0
2015-03-30 10:05:00,75.52,75.64,75.49,75.57,56400.0,49.2842,49.3626,49.2647,49.3169,56400.0
2015-03-30 10:10:00,75.59,75.59,75.43,75.54,35600.0,49.3299,49.3299,49.2255,49.2973,35600.0
2015-03-30 10:15:00,75.53,75.57,75.46,75.5,20200.0,49.2908,49.3169,49.2451,49.2712,20200.0
2015-03-30 10:20:00,75.51,75.63,75.51,75.6,28700.0,49.2777,49.356,49.2777,49.3364,28700.0
2015-03-30 10:25:00,75.59,75.68,75.56,75.63,51100.0,49.3299,49.3887,49.3103,49.356,51100.0
2015-03-30 10:30:00,75.63,75.67,75.55,75.57,33600.0,49.356,49.3821,49.3038,49.3169,33600.0
2015-03-30 10:35:00,75.57,75.75,75.57,75.75,48200.0,49.3169,49.4343,49.3169,49.4343,48200.0
2015-03-30 10:40:00,75.74,75.91,75.71,75.83,57500.0,49.4278,49.5388,49.4082,49.4865,57500.0
2015-03-30 10:45:00,75.84,75.96,75.82,75.9,32300.0,49.4931,49.5714,49.48,49.5322,32300.0
2015-03-30 10:50:00,75.9,75.94,75.83,75.83,29400.0,49.5322,49.5583,49.4865,49.4865,29400.0
2015-03-30 10:55:00,75.82,75.86,75.79,75.83,34300.0,49.48,49.5061,49.4604,49.4865,34300.0
2015-03-30 11:00:00,75.83,75.83,75.66,75.67,32900.0,49.4865,49.4865,49.3756,49.3821,32900.0
2015-03-30 11:05:00,75.65,75.67,75.56,75.61,32800.0,49.3691,49.3821,49.3103,49.343,32800.0
2015-03-30 11:10:00,75.61,75.82,75.56,75.78,67200.0,49.343,49.48,49.3103,49.4539,67200.0
2015-03-30 11:15:00,75.77,75.78,75.72,75.73,29800.0,49.4474,49.4539,49.4148,49.4213,29800.0
2015-03-30 11:20:00,75.74,75.9,75.74,75.75,72600.0,49.4278,49.5322,49.4278,49.4343,72600.0
2015-03-30 11:25:00,75.74,75.82,75.71,75.78,41900.0,49.4278,49.48,49.4082,49.4539,41900.0
2015-03-30 11:30:00,75.78,75.82,75.7,75.72,17300.0,49.4539,49.48,49.4017,49.4148,17300.0
2015-03-30 11:35:00,75.72,75.79,75.67,75.79,25500.0,49.4148,49.4604,49.3821,49.4604,25500.0
2015-03-30 11:40:00,75.79,75.84,75.75,75.8,51600.0,49.4604,49.4931,49.4343,49.467,51600.0
2015-03-30 11:45:00,75.8,75.9,75.8,75.9,29900.0,49.467,49.5322,49.467,49.5322,29900.0
2015-03-30 11:50:00,75.89,75.9,75.82,75.82,16000.0,49.5257,49.5322,49.48,49.48,16000.0
2015-03-30 11:55:00,75.81,75.85,75.74,75.83,42000.0,49.4735,49.4996,49.4278,49.4865,42000.0
2015-03-30 12:00:00,75.83,75.94,75.83,75.93,67900.0,49.4865,49.5583,49.4865,49.5518,67900.0
2015-03-30 12:05:00,75.92,76.03,75.9,75.97,34800.0,49.5453,49.6171,49.5322,49.5779,34800.0
2015-03-30 12:10:00,75.96,76.05,75.94,76.04,17600.0,49.5714,49.6301,49.5583,49.6236,17600.0
2015-03-30 12:15:00,76.04,76.04,75.97,75.99,25700.0,49.6236,49.6236,49.5779,49.591,25700.0
2015-03-30 12:20:00,76.0,76.0,75.96,75.99,31700.0,49.5975,49.5975,49.5714,49.591,31700.0
2015-03-30 12:25:00,75.99,76.0,75.95,75.98,22400.0,49.591,49.5975,49.5649,49.5844,22400.0
2015-03-30 12:30:00,75.99,76.0,75.96,75.98,22700.0,49.591,49.5975,49.5714,49.5844,22700.0
2015-03-30 12:35:00,75.97,76.0,75.91,75.93,35600.0,49.5779,49.5975,49.5388,49.5518,35600.0
2015-03-30 12:40:00,75.94,76.04,75.94,76.04,19700.0,49.5583,49.6236,49.5583,49.6236,19700.0
2015-03-30 12:45:00,76.04,76.09,76.03,76.08,36500.0,49.6236,49.6562,49.6171,49.6497,36500.0
2015-03-30 12:50:00,76.09,76.1,76.05,76.05,17200.0,49.6562,49.6627,49.6301,49.6301,17200.0
2015-03-30 12:55:00,76.05,76.06,76.0,76.0,27900.0,49.6301,49.6366,49.5975,49.5975,27900.0
2015-03-30 13:00:00,76.02,76.02,75.96,75.97,11700.0,49.6105,49.6105,49.5714,49.5779,11700.0
2015-03-30 13:05:00,75.97,75.98,75.92,75.97,8900.0,49.5779,49.5844,49.5453,49.5779,8900.0
2015-03-30 13:10:00,75.98,76.02,75.94,76.02,23400.0,49.5844,49.6105,49.5583,49.6105,23400.0
2015-03-30 13:15:00,76.03,76.08,76.03,76.07,12400.0,49.6171,49.6497,49.6171,49.6432,12400.0
2015-03-30 13:20:00,76.07,76.12,76.06,76.11,29700.0,49.6432,49.6758,49.6366,49.6693,29700.0
2015-03-30 13:25:00,76.11,76.18,76.1,76.1,66700.0,49.6693,49.715,49.6627,49.6627,66700.0
2015-03-30 13:30:00,76.09,76.1,76.08,76.09,17500.0,49.6562,49.6627,49.6497,49.6562,17500.0
2015-03-30 13:35:00,76.09,76.09,76.02,76.03,16500.0,49.6562,49.6562,49.6105,49.6171,16500.0
2015-03-30 13:40:00,76.03,76.05,75.96,76.01,23700.0,49.6171,49.6301,49.5714,49.604,23700.0
2015-03-30 13:45:00,76.01,76.04,75.94,75.94,13500.0,49.604,49.6236,49.5583,49.5583,13500.0
2015-03-30 13:50:00,75.95,75.97,75.9,75.91,29200.0,49.5649,49.5779,49.5322,49.5388,29200.0
2015-03-30 13:55:00,75.92,75.99,75.91,75.99,9500.0,49.5453,49.591,49.5388,49.591,9500.0
2015-03-30 14:00:00,76.0,76.1,76.0,76.1,18900.0,49.5975,49.6627,49.5975,49.6627,18900.0
2015-03-30 14:05:00,76.09,76.17,76.09,76.11,50400.0,49.6562,49.7084,49.6562,49.6693,50400.0
2015-03-30 14:10:00,76.11,76.14,76.09,76.1,21400.0,49.6693,49.6889,49.6562,49.6627,21400.0
2015-03-30 14:15:00,76.11,76.14,76.07,76.13,19900.0,49.6693,49.6889,49.6432,49.6823,19900.0
2015-03-30 14:20:00,76.14,76.14,76.12,76.13,32500.0,49.6889,49.6889,49.6758,49.6823,32500.0
2015-03-30 14:25:00,76.12,76.13,76.0,76.02,17300.0,49.6758,49.6823,49.5975,49.6105,17300.0
2015-03-30 14:30:00,76.02,76.05,75.99,76.01,22800.0,49.6105,49.6301,49.591,49.604,22800.0
2015-03-30 14:35:00,76.02,76.03,75.97,76.0,11800.0,49.6105,49.6171,49.5779,49.5975,11800.0
2015-03-30 14:40:00,76.01,76.05,75.96,75.99,23700.0,49.604,49.6301,49.5714,49.591,23700.0
2015-03-30 14:45:00,75.99,76.08,75.98,76.04,24200.0,49.591,49.6497,49.5844,49.6236,24200.0
2015-03-30 14:50:00,76.04,76.06,76.01,76.04,17600.0,49.6236,49.6366,49.604,49.6236,17600.0
2015-03-30 14:55:00,76.05,76.07,76.03,76.06,15600.0,49.6301,49.6432,49.6171,49.6366,15600.0
2015-03-30 15:00:00,76.06,76.07,76.0,76.01,45500.0,49.6366,49.6432,49.5975,49.604,45500.0
2015-03-30 15:05:00,76.01,76.03,75.99,75.99,27600.0,49.604,49.6171,49.591,49.591,27600.0
2015-03-30 15:10:00,76.0,76.0,75.89,75.89,22400.0,49.5975,49.5975,49.5257,49.5257,22400.0
2015-03-30 15:15:00,75.88,75.9,75.84,75.88,36600.0,49.5192,49.5322,49.4931,49.5192,36600.0
2015-03-30 15:20:00,75.88,75.89,75.84,75.85,27200.0,49.5192,49.5257,49.4931,49.4996,27200.0
2015-03-30 15:25:00,75.86,75.88,75.84,75.87,34900.0,49.5061,49.5192,49.4931,49.5127,34900.0
2015-03-30 15:30:00,75.86,75.96,75.83,75.95,43000.0,49.5061,49.5714,49.4865,49.5649,43000.0
2015-03-30 15:35:00,75.97,76.0,75.92,76.0,65000.0,49.5779,49.5975,49.5453,49.5975,65000.0
2015-03-30 15:40:00,76.0,76.02,75.95,76.0,43800.0,49.5975,49.6105,49.5649,49.5975,43800.0
2015-03-30 15:45:00,75.99,76.01,75.92,75.96,65500.0,49.591,49.604,49.5453,49.5714,65500.0
2015-03-30 15:50:00,75.95,75.98,75.92,75.93,78000.0,49.5649,49.5844,49.5453,49.5518,78000.0
2015-03-30 15:55:00,75.93,75.95,75.89,75.9,81500.0,49.5518,49.5649,49.5257,49.5322,81500.0
2015-03-31 09:30:00,75.84,76.07,75.5,76.04,45200.0,49.4931,49.6432,49.2712,49.6236,45200.0
2015-03-31 09:35:00,76.12,76.25,75.97,76.16,25700.0,49.6758,49.7606,49.5779,49.7019,25700.0
2015-03-31 09:40:00,76.18,76.21,75.95,76.0,21100.0,49.715,49.7345,49.5649,49.5975,21100.0
2015-03-31 09:45:00,75.99,76.32,75.98,76.26,27300.0,49.591,49.8063,49.5844,49.7672,27300.0
2015-03-31 09:50:00,76.25,76.45,76.23,76.39,32100.0,49.7606,49.8912,49.7476,49.852,32100.0
2015-03-31 09:55:00,76.36,76.37,76.28,76.34,62600.0,49.8324,49.8389,49.7802,49.8194,62600.0
2015-03-31 10:00:00,76.34,76.47,76.29,76.41,78100.0,49.8194,49.9042,49.7867,49.8651,78100.0
2015-03-31 10:05:00,76.42,76.42,76.31,76.4,17900.0,49.8716,49.8716,49.7998,49.8585,17900.0
2015-03-31 10:10:00,76.39,76.42,76.24,76.3,16900.0,49.852,49.8716,49.7541,49.7933,16900.0
2015-03-31 10:15:00,76.29,76.33,76.24,76.27,89100.0,49.7867,49.8128,49.7541,49.7737,89100.0
2015-03-31 10:20:00,76.27,76.39,76.26,76.33,46900.0,49.7737,49.852,49.7672,49.8128,46900.0
2015-03-31 10:25:00,76.35,76.35,76.24,76.26,27100.0,49.8259,49.8259,49.7541,49.7672,27100.0
2015-03-31 10:30:00,76.27,76.32,76.25,76.3,25000.0,49.7737,49.8063,49.7606,49.7933,25000.0
2015-03-31 10:35:00,76.31,76.31,76.24,76.24,27400.0,49.7998,49.7998,49.7541,49.7541,27400.0
2015-03-31 10:40:00,76.24,76.28,76.21,76.28,18600.0,49.7541,49.7802,49.7345,49.7802,18600.0
2015-03-31 10:45:00,76.28,76.37,76.26,76.26,79500.0,49.7802,49.8389,49.7672,49.7672,79500.0
2015-03-31 10:50:00,76.26,76.27,76.2,76.21,18000.0,49.7672,49.7737,49.728,49.7345,18000.0
2015-03-31 10:55:00,76.22,76.22,76.06,76.08,44200.0,49.7411,49.7411,49.6366,49.6497,44200.0
2015-03-31 11:00:00,76.08,76.16,76.06,76.12,79800.0,49.6497,49.7019,49.6366,49.6758,79800.0
2015-03-31 11:05:00,76.13,76.27,76.12,76.27,31900.0,49.6823,49.7737,49.6758,49.7737,31900.0
2015-03-31 11:10:00,76.27,76.32,76.26,76.3,21200.0,49.7737,49.8063,49.7672,49.7933,21200.0
2015-03-31 11:15:00,76.28,76.29,76.17,76.19,53200.0,49.7802,49.7867,49.7084,49.7215,53200.0
2015-03-31 11:20:00,76.19,76.23,76.17,76.2,14600.0,49.7215,49.7476,49.7084,49.728,14600.0
2015-03-31 11:25:00,76.2,76.23,76.17,76.17,25400.0,49.728,49.7476,49.7084,49.7084,25400.0
2015-03-31 11:30:00,76.17,76.19,76.14,76.16,83800.0,49.7084,49.7215,49.6889,49.7019,83800.0
2015-03-31 11:35:00,76.17,76.24,76.13,76.24,55100.0,49.7084,49.7541,49.6823,49.7541,55100.0
2015-03-31 11:40:00,76.22,76.33,76.22,76.33,26100.0,49.7411,49.8128,49.7411,49.8128,26100.0
2015-03-31 11:45:00,76.33,76.35,76.29,76.31,29700.0,49.8128,49.8259,49.7867,49.7998,29700.0
2015-03-31 11:50:00,76.31,76.33,76.16,76.17,42200.0,49.7998,49.8128,49.7019,49.7084,42200.0
2015-03-31 11:55:00,76.17,76.17,76.13,76.14,45000.0,49.7084,49.7084,49.6823,49.6889,45000.0
2015-03-31 12:00:00,76.13,76.15,76.1,76.12,48400.0,49.6823,49.6954,49.6627,49.6758,48400.0
2015-03-31 12:05:00,76.12,76.19,76.11,76.16,38100.0,49.6758,49.7215,49.6693,49.7019,38100.0
2015-03-31 12:10:00,76.15,76.15,76.05,76.13,36400.0,49.6954,49.6954,49.6301,49.6823,36400.0
2015-03-31 12:15:00,76.13,76.14,76.0,76.02,27400.0,49.6823,49.6889,49.5975,49.6105,27400.0
2015-03-31 12:20:00,76.0,76.06,75.99,76.02,39600.0,49.5975,49.6366,49.591,49.6105,39600.0
2015-03-31 12:25:00,76.0,76.01,75.94,75.98,29500.0,49.5975,49.604,49.5583,49.5844,29500.0
2015-03-31 12:30:00,75.96,76.01,75.95,75.97,24000.0,49.5714,49.604,49.5649,49.5779,24000.0
2015-03-31 12:35:00,75.98,76.09,75.98,76.08,27700.0,49.5844,49.6562,49.5844,49.6497,27700.0
2015-03-31 12:40:00,76.09,76.19,76.08,76.19,32800.0,49.6562,49.7215,49.6497,49.7215,32800.0
2015-03-31 12:45:00,76.2,76.3,76.17,76.18,60500.0,49.728,49.7933,49.7084,49.715,60500.0
2015-03-31 12:50:00,76.17,76.26,76.17,76.23,63600.0,49.7084,49.7672,49.7084,49.7476,63600.0
2015-03-31 12:55:00,76.23,76.35,76.23,76.27,67200.0,49.7476,49.8259,49.7476,49.7737,67200.0
2015-03-31 13:00:00,76.27,76.34,76.23,76.34,90900.0,49.7737,49.8194,49.7476,49.8194,90900.0
2015-03-31 13:05:00,76.33,76.34,76.24,76.24,30400.0,49.8128,49.8194,49.7541,49.7541,30400.0
2015-03-31 13:10:00,76.24,76.35,76.24,76.3,125000.0,49.7541,49.8259,49.7541,49.7933,125000.0
2015-03-31 13:15:00,76.31,76.38,76.29,76.37,130400.0,49.7998,49.8455,49.7867,49.8389,130400.0
2015-03-31 13:20:00,76.37,76.46,76.35,76.45,139500.0,49.8389,49.8977,49.8259,49.8912,139500.0
2015-03-31 13:25:00,76.46,76.47,76.39,76.4,55500.0,49.8977,49.9042,49.852,49.8585,55500.0
2015-03-31 13:30:00,76.4,76.41,76.34,76.38,61100.0,49.8585,49.8651,49.8194,49.8455,61100.0
2015-03-31 13:35:00,76.37,76.42,76.37,76.39,76200.0,49.8389,49.8716,49.8389,49.852,76200.0
2015-03-31 13:40:00,76.4,76.44,76.3,76.39,65600.0,49.8585,49.8846,49.7933,49.852,65600.0
2015-03-31 13:45:00,76.39,76.4,76.33,76.37,25900.0,49.852,49.8585,49.8128,49.8389,25900.0
2015-03-31 13:50:00,76.37,76.4,76.23,76.23,55100.0,49.8389,49.8585,49.7476,49.7476,55100.0
2015-03-31 13:55:00,76.23,76.27,76.16,76.26,43500.0,49.7476,49.7737,49.7019,49.7672,43500.0
2015-03-31 14:00:00,76.26,76.27,76.2,76.26,30700.0,49.7672,49.7737,49.728,49.7672,30700.0
2015-03-31 14:05:00,76.25,76.26,76.1,76.13,56200.0,49.7606,49.7672,49.6627,49.6823,56200.0
2015-03-31 14:10:00,76.13,76.17,76.12,76.16,24300.0,49.6823,49.7084,49.6758,49.7019,24300.0
2015-03-31 14:15:00,76.17,76.23,76.15,76.2,27800.0,49.7084,49.7476,49.6954,49.728,27800.0
2015-03-31 14:20:00,76.19,76.19,76.12,76.16,30300.0,49.7215,49.7215,49.6758,49.7019,30300.0
2015-03-31 14:25:00,76.16,76.22,76.13,76.21,36700.0,49.7019,49.7411,49.6823,49.7345,36700.0
2015-03-31 14:30:00,76.21,76.26,76.2,76.23,27000.0,49.7345,49.7672,49.728,49.7476,27000.0
2015-03-31 14:35:00,76.24,76.3,76.23,76.3,40300.0,49.7541,49.7933,49.7476,49.7933,40300.0
2015-03-31 14:40:00,76.3,76.3,76.2,76.2,30300.0,49.7933,49.7933,49.728,49.728,30300.0
2015-03-31 14:45:00,76.19,76.31,76.18,76.31,35100.0,49.7215,49.7998,49.715,49.7998,35100.0
2015-03-31 14:50:00,76.3,76.31,76.27,76.27,29100.0,49.7933,49.7998,49.7737,49.7737,29100.0
2015-03-31 14:55:00,76.26,76.36,76.26,76.36,42700.0,49.7672,49.8324,49.7672,49.8324,42700.0
2015-03-31 15:00:00,76.35,76.37,76.25,76.32,40900.0,49.8259,49.8389,49.7606,49.8063,40900.0
2015-03-31 15:05:00,76.31,76.34,76.23,76.23,37400.0,49.7998,49.8194,49.7476,49.7476,37400.0
2015-03-31 15:10:00,76.23,76.25,76.08,76.08,56100.0,49.7476,49.7606,49.6497,49.6497,56100.0
2015-03-31 15:15:00,76.07,76.08,75.95,76.07,75800.0,49.6432,49.6497,49.5649,49.6432,75800.0
2015-03-31 15:20:00,76.08,76.22,76.08,76.19,92900.0,49.6497,49.7411,49.6497,49.7215,92900.0
2015-03-31 15:25:00,76.2,76.29,76.19,76.28,43700.0,49.728,49.7867,49.7215,49.7802,43700.0
2015-03-31 15:30:00,76.28,76.4,76.25,76.38,79200.0,49.7802,49.8585,49.7606,49.8455,79200.0
2015-03-31 15:35:00,76.38,76.46,76.35,76.44,125500.0,49.8455,49.8977,49.8259,49.8846,125500.0
2015-03-31 15:40:00,76.44,76.59,76.43,76.59,111300.0,49.8846,49.9825,49.8781,49.9825,111300.0
2015-03-31 15:45:00,76.59,76.67,76.56,76.63,185900.0,49.9825,50.0347,49.9629,50.0086,185900.0
2015-03-31 15:50:00,76.63,76.64,76.51,76.51,189700.0,50.0086,50.0152,49.9303,49.9303,189700.0
2015-03-31 15:55:00,76.51,76.85,76.51,76.77,660300.0,49.9303,50.1522,49.9303,50.1,660300.0
2015-04-01 09:30:00,76.94,76.94,76.16,76.44,147000.0,50.2109,50.2109,49.7019,49.8846,147000.0
2015-04-01 09:35:00,76.41,76.63,76.3,76.56,63800.0,49.8651,50.0086,49.7933,49.9629,63800.0
2015-04-01 09:40:00,76.56,76.81,76.54,76.79,53100.0,49.9629,50.1261,49.9499,50.113,53100.0
2015-04-01 09:45:00,76.78,76.95,76.77,76.81,64000.0,50.1065,50.2175,50.1,50.1261,64000.0
2015-04-01 09:50:00,76.79,77.08,76.78,77.03,89400.0,50.113,50.3023,50.1065,50.2697,89400.0
2015-04-01 09:55:00,77.03,77.39,77.02,77.3,94100.0,50.2697,50.5046,50.2631,50.4459,94100.0
2015-04-01 10:00:00,77.3,77.31,77.07,77.17,125200.0,50.4459,50.4524,50.2958,50.361,125200.0
2015-04-01 10:05:00,77.18,77.19,76.94,76.96,62600.0,50.3676,50.3741,50.2109,50.224,62600.0
2015-04-01 10:10:00,76.97,76.99,76.86,76.91,38400.0,50.2305,50.2436,50.1587,50.1914,38400.0
2015-04-01 10:15:00,76.93,76.94,76.68,76.76,43900.0,50.2044,50.2109,50.0413,50.0935,43900.0
2015-04-01 10:20:00,76.76,76.88,76.76,76.8,24200.0,50.0935,50.1718,50.0935,50.1196,24200.0
2015-04-01 10:25:00,76.79,76.86,76.61,76.63,20700.0,50.113,50.1587,49.9956,50.0086,20700.0
2015-04-01 10:30:00,76.65,76.75,76.63,76.63,23600.0,50.0217,50.0869,50.0086,50.0086,23600.0
2015-04-01 10:35:00,76.62,76.65,76.57,76.61,15700.0,50.0021,50.0217,49.9695,49.9956,15700.0
2015-04-01 10:40:00,76.6,76.69,76.54,76.56,19000.0,49.989,50.0478,49.9499,49.9629,19000.0
2015-04-01 10:45:00,76.56,76.56,76.36,76.42,25000.0,49.9629,49.9629,49.8324,49.8716,25000.0
2015-04-01 10:50:00,76.41,76.44,76.33,76.38,18800.0,49.8651,49.8846,49.8128,49.8455,18800.0
2015-04-01 10:55:00,76.35,76.49,76.35,76.42,15100.0,49.8259,49.9173,49.8259,49.8716,15100.0
2015-04-01 11:00:00,76.4,76.46,76.35,76.44,14600.0,49.8585,49.8977,49.8259,49.8846,14600.0
2015-04-01 11:05:00,76.46,76.68,76.45,76.68,16200.0,49.8977,50.0413,49.8912,50.0413,16200.0
2015-04-01 11:10:00,76.69,76.88,76.58,76.88,25300.0,50.0478,50.1718,49.976,50.1718,25300.0
2015-04-01 11:15:00,76.88,76.98,76.84,76.95,22400.0,50.1718,50.237,50.1457,50.2175,22400.0
2015-04-01 11:20:00,76.94,76.97,76.78,76.9,24200.0,50.2109,50.2305,50.1065,50.1848,24200.0
2015-04-01 11:25:00,76.9,76.91,76.75,76.77,18000.0,50.1848,50.1914,50.0869,50.1,18000.0
2015-04-01 11:30:00,76.74,76.85,76.71,76.81,51000.0,50.0804,50.1522,50.0608,50.1261,51000.0
2015-04-01 11:35:00,76.81,76.93,76.8,76.9,15300.0,50.1261,50.2044,50.1196,50.1848,15300.0
2015-04-01 11:40:00,76.91,76.99,76.89,76.99,10000.0,50.1914,50.2436,50.1783,50.2436,10000.0
2015-04-01 11:45:00,76.97,76.97,76.78,76.91,38200.0,50.2305,50.2305,50.1065,50.1914,38200.0
2015-04-01 11:50:00,76.91,77.03,76.9,77.02,16900.0,50.1914,50.2697,50.1848,50.2631,16900.0
2015-04-01 11:55:00,77.03,77.04,76.86,76.86,16400.0,50.2697,50.2762,50.1587,50.1587,16400.0
2015-04-01 12:00:00,76.86,76.87,76.67,76.72,18800.0,50.1587,50.1652,50.0347,50.0674,18800.0
2015-04-01 12:05:00,76.73,76.91,76.66,76.91,33900.0,50.0739,50.1914,50.0282,50.1914,33900.0
2015-04-01 12:10:00,76.92,76.92,76.69,76.78,38800.0,50.1979,50.1979,50.0478,50.1065,38800.0
2015-04-01 12:15:00,76.76,76.91,76.74,76.85,21600.0,50.0935,50.1914,50.0804,50.1522,21600.0
2015-04-01 12:20:00,76.84,76.85,76.76,76.77,17600.0,50.1457,50.1522,50.0935,50.1,17600.0
2015-04-01 12:25:00,76.78,76.95,76.78,76.88,19700.0,50.1065,50.2175,50.1065,50.1718,19700.0
2015-04-01 12:30:00,76.85,76.86,76.73,76.81,29900.0,50.1522,50.1587,50.0739,50.1261,29900.0
2015-04-01 12:35:00,76.81,76.89,76.8,76.86,21700.0,50.1261,50.1783,50.1196,50.1587,21700.0
2015-04-01 12:40:00,76.86,76.87,76.75,76.83,22100.0,50.1587,50.1652,50.0869,50.1391,22100.0
2015-04-01 12:45:00,76.81,76.85,76.74,76.85,32200.0,50.1261,50.1522,50.0804,50.1522,32200.0
2015-04-01 12:50:00,76.84,76.94,76.82,76.9,17800.0,50.1457,50.2109,50.1326,50.1848,17800.0
2015-04-01 12:55:00,76.89,76.92,76.75,76.82,30400.0,50.1783,50.1979,50.0869,50.1326,30400.0
2015-04-01 13:00:00,76.81,76.81,76.74,76.75,23800.0,50.1261,50.1261,50.0804,50.0869,23800.0
2015-04-01 13:05:00,76.75,76.89,76.75,76.86,15900.0,50.0869,50.1783,50.0869,50.1587,15900.0
2015-04-01 13:10:00,76.87,76.89,76.81,76.89,21200.0,50.1652,50.1783,50.1261,50.1783,21200.0
2015-04-01 13:15:00,76.88,77.02,76.88,76.92,19600.0,50.1718,50.2631,50.1718,50.1979,19600.0
2015-04-01 13:20:00,76.89,77.04,76.87,77.04,17800.0,50.1783,50.2762,50.1652,50.2762,17800.0
2015-04-01 13:25:00,77.05,77.07,76.96,76.98,20900.0,50.2827,50.2958,50.224,50.237,20900.0
2015-04-01 13:30:00,76.98,77.01,76.96,76.97,20400.0,50.237,50.2566,50.224,50.2305,20400.0
2015-04-01 13:35:00,76.96,76.96,76.8,76.86,26200.0,50.224,50.224,50.1196,50.1587,26200.0
2015-04-01 13:40:00,76.83,76.96,76.82,76.9,19100.0,50.1391,50.224,50.1326,50.1848,19100.0
2015-04-01 13:45:00,76.91,76.97,76.85,76.96,24000.0,50.1914,50.2305,50.1522,50.224,24000.0
2015-04-01 13:50:00,76.96,76.96,76.88,76.88,9700.0,50.224,50.224,50.1718,50.1718,9700.0
2015-04-01 13:55:00,76.88,76.92,76.82,76.82,21300.0,50.1718,50.1979,50.1326,50.1326,21300.0
2015-04-01 14:00:00,76.82,76.85,76.71,76.75,23900.0,50.1326,50.1522,50.0608,50.0869,23900.0
2015-04-01 14:05:00,76.74,76.79,76.72,76.76,17700.0,50.0804,50.113,50.0674,50.0935,17700.0
2015-04-01 14:10:00,76.76,76.79,76.69,76.7,38900.0,50.0935,50.113,50.0478,50.0543,38900.0
2015-04-01 14:15:00,76.7,76.72,76.64,76.67,10800.0,50.0543,50.0674,50.0152,50.0347,10800.0
2015-04-01 14:20:00,76.67,76.76,76.63,76.76,17800.0,50.0347,50.0935,50.0086,50.0935,17800.0
2015-04-01 14:25:00,76.76,76.76,76.6,76.61,11500.0,50.0935,50.0935,49.989,49.9956,11500.0
2015-04-01 14:30:00,76.61,76.68,76.59,76.67,22200.0,49.9956,50.0413,49.9825,50.0347,22200.0
2015-04-01 14:35:00,76.67,76.68,76.6,76.63,15300.0,50.0347,50.0413,49.989,50.0086,15300.0
2015-04-01 14:40:00,76.63,76.63,76.55,76.56,23100.0,50.0086,50.0086,49.9564,49.9629,23100.0
2015-04-01 14:45:00,76.56,76.63,76.51,76.61,33000.0,49.9629,50.0086,49.9303,49.9956,33000.0
2015-04-01 14:50:00,76.63,76.64,76.59,76.64,12900.0,50.0086,50.0152,49.9825,50.0152,12900.0
2015-04-01 14:55:00,76.64,76.68,76.63,76.67,14100.0,50.0152,50.0413,50.0086,50.0347,14100.0
2015-04-01 15:00:00,76.67,76.7,76.64,76.67,33500.0,50.0347,50.0543,50.0152,50.0347,33500.0
2015-04-01 15:05:00,76.66,76.73,76.65,76.66,53700.0,50.0282,50.0739,50.0217,50.0282,53700.0
2015-04-01 15:10:00,76.66,76.68,76.61,76.66,35400.0,50.0282,50.0413,49.9956,50.0282,35400.0
2015-04-01 15:15:00,76.66,76.68,76.61,76.63,27700.0,50.0282,50.0413,49.9956,50.0086,27700.0
2015-04-01 15:20:00,76.62,76.69,76.62,76.66,40600.0,50.0021,50.0478,50.0021,50.0282,40600.0
2015-04-01 15:25:00,76.66,76.68,76.6,76.67,28900.0,50.0282,50.0413,49.989,50.0347,28900.0
2015-04-01 15:30:00,76.67,76.72,76.62,76.67,66200.0,50.0347,50.0674,50.0021,50.0347,66200.0
2015-04-01 15:35:00,76.68,76.76,76.65,76.66,70000.0,50.0413,50.0935,50.0217,50.0282,70000.0
2015-04-01 15:40:00,76.65,76.69,76.61,76.65,64700.0,50.0217,50.0478,49.9956,50.0217,64700.0
2015-04-01 15:45:00,76.63,76.79,76.63,76.77,87500.0,50.0086,50.113,50.0086,50.1,87500.0
2015-04-01 15:50:00,76.77,76.8,76.69,76.69,87100.0,50.1,50.1196,50.0478,50.0478,87100.0
2015-04-01 15:55:00,76.69,76.85,76.69,76.84,179900.0,50.0478,50.1522,50.0478,50.1457,179900.0
2015-04-02 09:30:00,76.8,76.89,76.46,76.69,49400.0,50.1196,50.1783,49.8977,50.0478,49400.0
2015-04-02 09:35:00,76.67,76.8,76.62,76.63,25700.0,50.0347,50.1196,50.0021,50.0086,25700.0
2015-04-02 09:40:00,76.59,76.68,76.48,76.61,21900.0,49.9825,50.0413,49.9107,49.9956,21900.0
2015-04-02 09:45:00,76.6,76.73,76.59,76.68,14300.0,49.989,50.0739,49.9825,50.0413,14300.0
2015-04-02 09:50:00,76.7,76.95,76.69,76.94,36800.0,50.0543,50.2175,50.0478,50.2109,36800.0
2015-04-02 09:55:00,76.94,77.04,76.92,76.99,20500.0,50.2109,50.2762,50.1979,50.2436,20500.0
2015-04-02 10:00:00,76.97,76.99,76.82,76.85,22000.0,50.2305,50.2436,50.1326,50.1522,22000.0
2015-04-02 10:05:00,76.86,76.91,76.78,76.89,22100.0,50.1587,50.1914,50.1065,50.1783,22100.0
2015-04-02 10:10:00,76.88,76.93,76.8,76.8,16300.0,50.1718,50.2044,50.1196,50.1196,16300.0
2015-04-02 10:15:00,76.82,76.86,76.72,76.78,15600.0,50.1326,50.1587,50.0674,50.1065,15600.0
2015-04-02 10:20:00,76.78,76.79,76.67,76.71,10600.0,50.1065,50.113,50.0347,50.0608,10600.0
2015-04-02 10:25:00,76.7,76.7,76.55,76.59,24400.0,50.0543,50.0543,49.9564,49.9825,24400.0
2015-04-02 10:30:00,76.58,76.58,76.49,76.57,20300.0,49.976,49.976,49.9173,49.9695,20300.0
2015-04-02 10:35:00,76.57,76.69,76.55,76.69,16100.0,49.9695,50.0478,49.9564,50.0478,16100.0
2015-04-02 10:40:00,76.69,76.72,76.58,76.62,20700.0,50.0478,50.0674,49.976,50.0021,20700.0
2015-04-02 10:45:00,76.62,76.81,76.61,76.8,38300.0,50.0021,50.1261,49.9956,50.1196,38300.0
2015-04-02 10:50:00,76.81,76.81,76.77,76.8,16600.0,50.1261,50.1261,50.1,50.1196,16600.0
2015-04-02 10:55:00,76.82,76.85,76.78,76.81,12600.0,50.1326,50.1522,50.1065,50.1261,12600.0
2015-04-02 11:00:00,76.81,76.93,76.78,76.9,14600.0,50.1261,50.2044,50.1065,50.1848,14600.0
2015-04-02 11:05:00,76.89,76.94,76.85,76.87,19100.0,50.1783,50.2109,50.1522,50.1652,19100.0
2015-04-02 11:10:00,76.88,76.92,76.79,76.85,24200.0,50.1718,50.1979,50.113,50.1522,24200.0
2015-04-02 11:15:00,76.84,76.87,76.82,76.84,17100.0,50.1457,50.1652,50.1326,50.1457,17100.0
2015-04-02 11:20:00,76.84,76.97,76.84,76.93,34100.0,50.1457,50.2305,50.1457,50.2044,34100.0
2015-04-02 11:25:00,76.94,76.97,76.88,76.88,22400.0,50.2109,50.2305,50.1718,50.1718,22400.0
2015-04-02 11:30:00,76.9,77.05,76.89,77.05,12700.0,50.1848,50.2827,50.1783,50.2827,12700.0
2015-04-02 11:35:00,77.06,77.08,77.02,77.06,13000.0,50.2892,50.3023,50.2631,50.2892,13000.0
2015-04-02 11:40:00,77.07,77.07,76.93,77.02,37100.0,50.2958,50.2958,50.2044,50.2631,37100.0
2015-04-02 11:45:00,77.03,77.04,76.93,76.97,32500.0,50.2697,50.2762,50.2044,50.2305,32500.0
2015-04-02 11:50:00,76.97,77.02,76.85,76.85,36600.0,50.2305,50.2631,50.1522,50.1522,36600.0
2015-04-02 11:55:00,76.84,76.91,76.82,76.89,16400.0,50.1457,50.1914,50.1326,50.1783,16400.0
2015-04-02 12:00:00,76.89,76.89,76.82,76.82,10000.0,50.1783,50.1783,50.1326,50.1326,10000.0
2015-04-02 12:05:00,76.81,76.84,76.76,76.81,19100.0,50.1261,50.1457,50.0935,50.1261,19100.0
2015-04-02 12:10:00,76.81,76.89,76.78,76.81,17700.0,50.1261,50.1783,50.1065,50.1261,17700.0
2015-04-02 12:15:00,76.81,76.95,76.78,76.93,9900.0,50.1261,50.2175,50.1065,50.2044,9900.0
2015-04-02 12:20:00,76.93,76.96,76.89,76.89,7300.0,50.2044,50.224,50.1783,50.1783,7300.0
2015-04-02 12:25:00,76.89,76.9,76.83,76.87,7700.0,50.1783,50.1848,50.1391,50.1652,7700.0
2015-04-02 12:30:00,76.86,76.89,76.82,76.85,13900.0,50.1587,50.1783,50.1326,50.1522,13900.0
2015-04-02 12:35:00,76.84,76.92,76.82,76.92,6000.0,50.1457,50.1979,50.1326,50.1979,6000.0
2015-04-02 12:40:00,76.92,76.95,76.87,76.93,21700.0,50.1979,50.2175,50.1652,50.2044,21700.0
2015-04-02 12:45:00,76.93,77.28,76.92,77.12,190600.0,50.2044,50.4328,50.1979,50.3284,190600.0
2015-04-02 12:50:00,77.13,77.16,77.07,77.09,41500.0,50.3349,50.3545,50.2958,50.3088,41500.0
2015-04-02 12:55:00,77.08,77.21,77.08,77.16,40700.0,50.3023,50.3871,50.3023,50.3545,40700.0
2015-04-02 13:00:00,77.17,77.25,77.17,77.22,41000.0,50.361,50.4132,50.361,50.3937,41000.0
2015-04-02 13:05:00,77.21,77.22,77.07,77.07,48900.0,50.3871,50.3937,50.2958,50.2958,48900.0
2015-04-02 13:10:00,77.07,77.18,77.07,77.17,22000.0,50.2958,50.3676,50.2958,50.361,22000.0
2015-04-02 13:15:00,77.17,77.22,77.1,77.13,24400.0,50.361,50.3937,50.3153,50.3349,24400.0
2015-04-02 13:20:00,77.13,77.16,77.02,77.1,31900.0,50.3349,50.3545,50.2631,50.3153,31900.0
2015-04-02 13:25:00,77.1,77.12,76.98,76.98,24200.0,50.3153,50.3284,50.237,50.237,24200.0
2015-04-02 13:30:00,76.98,76.98,76.93,76.97,25800.0,50.237,50.237,50.2044,50.2305,25800.0
2015-04-02 13:35:00,76.97,77.03,76.95,77.0,13500.0,50.2305,50.2697,50.2175,50.2501,13500.0
2015-04-02 13:40:00,76.99,77.0,76.89,76.9,30700.0,50.2436,50.2501,50.1783,50.1848,30700.0
2015-04-02 13:45:00,76.9,76.93,76.85,76.91,21900.0,50.1848,50.2044,50.1522,50.1914,21900.0
2015-04-02 13:50:00,76.92,76.92,76.87,76.91,24700.0,50.1979,50.1979,50.1652,50.1914,24700.0
2015-04-02 13:55:00,76.91,76.94,76.84,76.86,29300.0,50.1914,50.2109,50.1457,50.1587,29300.0
2015-04-02 14:00:00,76.86,76.86,76.8,76.82,13700.0,50.1587,50.1587,50.1196,50.1326,13700.0
2015-04-02 14:05:00,76.81,76.86,76.81,76.84,18500.0,50.1261,50.1587,50.1261,50.1457,18500.0
2015-04-02 14:10:00,76.84,76.9,76.81,76.88,15900.0,50.1457,50.1848,50.1261,50.1718,15900.0
2015-04-02 14:15:00,76.88,76.99,76.88,76.99,13900.0,50.1718,50.2436,50.1718,50.2436,13900.0
2015-04-02 14:20:00,76.99,77.03,76.97,76.99,10900.0,50.2436,50.2697,50.2305,50.2436,10900.0
2015-04-02 14:25:00,76.99,77.0,76.93,76.93,6900.0,50.2436,50.2501,50.2044,50.2044,6900.0
2015-04-02 14:30:00,76.92,76.94,76.89,76.92,13700.0,50.1979,50.2109,50.1783,50.1979,13700.0
2015-04-02 14:35:00,76.93,77.03,76.93,77.0,15400.0,50.2044,50.2697,50.2044,50.2501,15400.0
2015-04-02 14:40:00,76.99,77.02,76.87,76.87,17300.0,50.2436,50.2631,50.1652,50.1652,17300.0
2015-04-02 14:45:00,76.87,77.0,76.87,76.97,13000.0,50.1652,50.2501,50.1652,50.2305,13000.0
2015-04-02 14:50:00,76.97,77.05,76.97,77.0,18300.0,50.2305,50.2827,50.2305,50.2501,18300.0
2015-04-02 14:55:00,77.0,77.02,76.99,77.01,10400.0,50.2501,50.2631,50.2436,50.2566,10400.0
2015-04-02 15:00:00,77.0,77.01,76.97,76.99,18500.0,50.2501,50.2566,50.2305,50.2436,18500.0
2015-04-02 15:05:00,76.99,77.0,76.98,76.99,21100.0,50.2436,50.2501,50.237,50.2436,21100.0
2015-04-02 15:10:00,77.0,77.04,76.97,76.98,22500.0,50.2501,50.2762,50.2305,50.237,22500.0
2015-04-02 15:15:00,76.98,76.98,76.9,76.92,23800.0,50.237,50.237,50.1848,50.1979,23800.0
2015-04-02 15:20:00,76.92,76.94,76.9,76.93,19100.0,50.1979,50.2109,50.1848,50.2044,19100.0
2015-04-02 15:25:00,76.92,77.0,76.92,76.99,28800.0,50.1979,50.2501,50.1979,50.2436,28800.0
2015-04-02 15:30:00,77.0,77.04,76.95,76.95,40100.0,50.2501,50.2762,50.2175,50.2175,40100.0
2015-04-02 15:35:00,76.96,77.0,76.96,76.97,24900.0,50.224,50.2501,50.224,50.2305,24900.0
2015-04-02 15:40:00,76.97,77.01,76.93,77.0,26700.0,50.2305,50.2566,50.2044,50.2501,26700.0
2015-04-02 15:45:00,77.01,77.15,77.01,77.07,54300.0,50.2566,50.348,50.2566,50.2958,54300.0
2015-04-02 15:50:00,77.07,77.08,77.01,77.02,56700.0,50.2958,50.3023,50.2566,50.2631,56700.0
2015-04-02 15:55:00,77.03,77.07,76.95,76.95,127800.0,50.2697,50.2958,50.2175,50.2175,127800.0
2015-04-06 09:30:00,77.44,77.82,77.27,77.82,115200.0,50.5372,50.7852,50.4263,50.7852,115200.0
2015-04-06 09:35:00,77.79,77.87,77.57,77.69,56000.0,50.7656,50.8178,50.6221,50.7004,56000.0
2015-04-06 09:40:00,77.7,77.9,77.7,77.88,33000.0,50.7069,50.8374,50.7069,50.8244,33000.0
2015-04-06 09:45:00,77.88,77.96,77.84,77.91,46700.0,50.8244,50.8766,50.7983,50.844,46700.0
2015-04-06 09:50:00,77.9,78.06,77.88,77.97,92500.0,50.8374,50.9418,50.8244,50.8831,92500.0
2015-04-06 09:55:00,77.97,78.02,77.84,77.9,37700.0,50.8831,50.9157,50.7983,50.8374,37700.0
2015-04-06 10:00:00,77.92,77.99,77.92,77.93,38400.0,50.8505,50.8962,50.8505,50.857,38400.0
2015-04-06 10:05:00,77.94,78.28,77.94,78.22,70600.0,50.8635,51.0854,50.8635,51.0463,70600.0
2015-04-06 10:10:00,78.23,78.27,78.03,78.06,36500.0,51.0528,51.0789,50.9223,50.9418,36500.0
2015-04-06 10:15:00,78.07,78.12,77.98,78.09,39600.0,50.9484,50.981,50.8896,50.9614,39600.0
2015-04-06 10:20:00,78.1,78.36,78.09,78.34,42800.0,50.9679,51.1376,50.9614,51.1246,42800.0
2015-04-06 10:25:00,78.34,78.4,78.27,78.39,37400.0,51.1246,51.1637,51.0789,51.1572,37400.0
2015-04-06 10:30:00,78.39,78.46,78.36,78.37,36800.0,51.1572,51.2029,51.1376,51.1441,36800.0
2015-04-06 10:35:00,78.37,78.46,78.37,78.41,35400.0,51.1441,51.2029,51.1441,51.1703,35400.0
2015-04-06 10:40:00,78.41,78.44,78.33,78.35,72500.0,51.1703,51.1898,51.118,51.1311,72500.0
2015-04-06 10:45:00,78.35,78.44,78.3,78.4,35200.0,51.1311,51.1898,51.0985,51.1637,35200.0
2015-04-06 10:50:00,78.41,78.56,78.41,78.55,52600.0,51.1703,51.2681,51.1703,51.2616,52600.0
2015-04-06 10:55:00,78.55,78.62,78.52,78.62,221000.0,51.2616,51.3073,51.242,51.3073,221000.0
2015-04-06 11:00:00,78.63,78.7,78.61,78.65,35900.0,51.3138,51.3595,51.3008,51.3269,35900.0
2015-04-06 11:05:00,78.65,78.69,78.62,78.67,37700.0,51.3269,51.353,51.3073,51.3399,37700.0
2015-04-06 11:10:00,78.67,78.68,78.47,78.48,50100.0,51.3399,51.3465,51.2094,51.2159,50100.0
2015-04-06 11:15:00,78.47,78.58,78.47,78.52,68200.0,51.2094,51.2812,51.2094,51.242,68200.0
2015-04-06 11:20:00,78.51,78.56,78.48,78.54,22000.0,51.2355,51.2681,51.2159,51.2551,22000.0
2015-04-06 11:25:00,78.54,78.55,78.44,78.46,36500.0,51.2551,51.2616,51.1898,51.2029,36500.0
2015-04-06 11:30:00,78.46,78.55,78.44,78.54,19900.0,51.2029,51.2616,51.1898,51.2551,19900.0
2015-04-06 11:35:00,78.54,78.67,78.53,78.65,48900.0,51.2551,51.3399,51.2486,51.3269,48900.0
2015-04-06 11:40:00,78.66,78.72,78.65,78.66,34200.0,51.3334,51.3726,51.3269,51.3334,34200.0
2015-04-06 11:45:00,78.65,78.73,78.58,78.58,25800.0,51.3269,51.3791,51.2812,51.2812,25800.0
2015-04-06 11:50:00,78.58,78.58,78.49,78.51,26500.0,51.2812,51.2812,51.2225,51.2355,26500.0
2015-04-06 11:55:00,78.51,78.55,78.47,78.48,36600.0,51.2355,51.2616,51.2094,51.2159,36600.0
2015-04-06 12:00:00,78.48,78.5,78.43,78.45,22800.0,51.2159,51.229,51.1833,51.1964,22800.0
2015-04-06 12:05:00,78.45,78.45,78.32,78.44,33000.0,51.1964,51.1964,51.1115,51.1898,33000.0
2015-04-06 12:10:00,78.44,78.49,78.4,78.49,38500.0,51.1898,51.2225,51.1637,51.2225,38500.0
2015-04-06 12:15:00,78.48,78.6,78.46,78.6,232800.0,51.2159,51.2942,51.2029,51.2942,232800.0
2015-04-06 12:20:00,78.59,78.65,78.59,78.62,48700.0,51.2877,51.3269,51.2877,51.3073,48700.0
2015-04-06 12:25:00,78.62,78.62,78.55,78.59,23300.0,51.3073,51.3073,51.2616,51.2877,23300.0
2015-04-06 12:30:00,78.6,78.62,78.54,78.56,13900.0,51.2942,51.3073,51.2551,51.2681,13900.0
2015-04-06 12:35:00,78.56,78.57,78.53,78.53,120600.0,51.2681,51.2747,51.2486,51.2486,120600.0
2015-04-06 12:40:00,78.53,78.54,78.43,78.43,32300.0,51.2486,51.2551,51.1833,51.1833,32300.0
2015-04-06 12:45:00,78.42,78.53,78.4,78.53,32700.0,51.1768,51.2486,51.1637,51.2486,32700.0
2015-04-06 12:50:00,78.55,78.62,78.54,78.61,14700.0,51.2616,51.3073,51.2551,51.3008,14700.0
2015-04-06 12:55:00,78.61,78.63,78.53,78.54,18600.0,51.3008,51.3138,51.2486,51.2551,18600.0
2015-04-06 13:00:00,78.55,78.56,78.46,78.52,23800.0,51.2616,51.2681,51.2029,51.242,23800.0
2015-04-06 13:05:00,78.52,78.52,78.47,78.49,17300.0,51.242,51.242,51.2094,51.2225,17300.0
2015-04-06 13:10:00,78.49,78.55,78.45,78.51,28900.0,51.2225,51.2616,51.1964,51.2355,28900.0
2015-04-06 13:15:00,78.51,78.59,78.48,78.52,80000.0,51.2355,51.2877,51.2159,51.242,80000.0
2015-04-06 13:20:00,78.52,78.56,78.48,78.55,81000.0,51.242,51.2681,51.2159,51.2616,81000.0
2015-04-06 13:25:00,78.55,78.58,78.51,78.57,40200.0,51.2616,51.2812,51.2355,51.2747,40200.0
2015-04-06 13:30:00,78.57,78.58,78.49,78.53,58600.0,51.2747,51.2812,51.2225,51.2486,58600.0
2015-04-06 13:35:00,78.54,78.58,78.52,78.53,113100.0,51.2551,51.2812,51.242,51.2486,113100.0
2015-04-06 13:40:00,78.54,78.56,78.51,78.54,24300.0,51.2551,51.2681,51.2355,51.2551,24300.0
2015-04-06 13:45:00,78.54,78.57,78.49,78.49,59200.0,51.2551,51.2747,51.2225,51.2225,59200.0
2015-04-06 13:50:00,78.49,78.55,78.49,78.54,57700.0,51.2225,51.2616,51.2225,51.2551,57700.0
2015-04-06 13:55:00,78.54,78.55,78.49,78.53,68900.0,51.2551,51.2616,51.2225,51.2486,68900.0
2015-04-06 14:00:00,78.53,78.53,78.48,78.5,54800.0,51.2486,51.2486,51.2159,51.229,54800.0
2015-04-06 14:05:00,78.5,78.52,78.46,78.47,46300.0,51.229,51.242,51.2029,51.2094,46300.0
2015-04-06 14:10:00,78.47,78.52,78.46,78.51,34700.0,51.2094,51.242,51.2029,51.2355,34700.0
2015-04-06 14:15:00,78.51,78.53,78.48,78.51,37600.0,51.2355,51.2486,51.2159,51.2355,37600.0
2015-04-06 14:20:00,78.52,78.52,78.49,78.49,24200.0,51.242,51.242,51.2225,51.2225,24200.0
2015-04-06 14:25:00,78.5,78.51,78.48,78.5,24400.0,51.229,51.2355,51.2159,51.229,24400.0
2015-04-06 14:30:00,78.49,78.57,78.49,78.57,56000.0,51.2225,51.2747,51.2225,51.2747,56000.0
2015-04-06 14:35:00,78.57,78.61,78.47,78.51,60900.0,51.2747,51.3008,51.2094,51.2355,60900.0
2015-04-06 14:40:00,78.51,78.52,78.47,78.5,34500.0,51.2355,51.242,51.2094,51.229,34500.0
2015-04-06 14:45:00,78.5,78.53,78.49,78.49,43000.0,51.229,51.2486,51.2225,51.2225,43000.0
2015-04-06 14:50:00,78.5,78.52,78.48,78.5,25500.0,51.229,51.242,51.2159,51.229,25500.0
2015-04-06 14:55:00,78.49,78.51,78.42,78.45,91800.0,51.2225,51.2355,51.1768,51.1964,91800.0
2015-04-06 15:00:00,78.45,78.45,78.41,78.42,41700.0,51.1964,51.1964,51.1703,51.1768,41700.0
2015-04-06 15:05:00,78.42,78.44,78.3,78.33,66500.0,51.1768,51.1898,51.0985,51.118,66500.0
2015-04-06 15:10:00,78.33,78.36,78.3,78.36,20600.0,51.118,51.1376,51.0985,51.1376,20600.0
2015-04-06 15:15:00,78.37,78.39,78.33,78.39,46700.0,51.1441,51.1572,51.118,51.1572,46700.0
2015-04-06 15:20:00,78.39,78.43,78.38,78.39,41600.0,51.1572,51.1833,51.1507,51.1572,41600.0
2015-04-06 15:25:00,78.4,78.44,78.34,78.34,36200.0,51.1637,51.1898,51.1246,51.1246,36200.0
2015-04-06 15:30:00,78.35,78.39,78.31,78.38,37400.0,51.1311,51.1572,51.105,51.1507,37400.0
2015-04-06 15:35:00,78.39,78.4,78.32,78.32,38700.0,51.1572,51.1637,51.1115,51.1115,38700.0
2015-04-06 15:40:00,78.32,78.32,78.26,78.3,83900.0,51.1115,51.1115,51.0724,51.0985,83900.0
2015-04-06 15:45:00,78.3,78.3,78.22,78.24,61500.0,51.0985,51.0985,51.0463,51.0593,61500.0
2015-04-06 15:50:00,78.25,78.26,78.21,78.22,62800.0,51.0658,51.0724,51.0397,51.0463,62800.0
2015-04-06 15:55:00,78.22,78.29,78.22,78.26,95200.0,51.0463,51.0919,51.0463,51.0724,95200.0
2015-04-07 09:30:00,78.13,78.46,77.91,77.98,60500.0,50.9875,51.2029,50.844,50.8896,60500.0
2015-04-07 09:35:00,77.98,78.43,77.96,78.38,90800.0,50.8896,51.1833,50.8766,51.1507,90800.0
2015-04-07 09:40:00,78.38,78.38,78.1,78.1,46300.0,51.1507,51.1507,50.9679,50.9679,46300.0
2015-04-07 09:45:00,78.1,78.26,78.07,78.08,44000.0,50.9679,51.0724,50.9484,50.9549,44000.0
2015-04-07 09:50:00,78.07,78.2,78.06,78.19,34700.0,50.9484,51.0332,50.9418,51.0267,34700.0
2015-04-07 09:55:00,78.19,78.19,78.02,78.02,30900.0,51.0267,51.0267,50.9157,50.9157,30900.0
2015-04-07 10:00:00,78.04,78.12,77.99,77.99,30300.0,50.9288,50.981,50.8962,50.8962,30300.0
2015-04-07 10:05:00,77.99,78.0,77.85,77.95,46300.0,50.8962,50.9027,50.8048,50.8701,46300.0
2015-04-07 10:10:00,77.95,77.98,77.85,77.91,36000.0,50.8701,50.8896,50.8048,50.844,36000.0
2015-04-07 10:15:00,77.91,78.06,77.89,78.06,26900.0,50.844,50.9418,50.8309,50.9418,26900.0
2015-04-07 10:20:00,78.05,78.1,77.98,77.99,23700.0,50.9353,50.9679,50.8896,50.8962,23700.0
2015-04-07 10:25:00,77.99,78.01,77.93,77.96,23700.0,50.8962,50.9092,50.857,50.8766,23700.0
2015-04-07 10:30:00,77.97,78.08,77.97,78.04,24600.0,50.8831,50.9549,50.8831,50.9288,24600.0
2015-04-07 10:35:00,78.04,78.17,78.04,78.1,23200.0,50.9288,51.0136,50.9288,50.9679,23200.0
2015-04-07 10:40:00,78.1,78.15,78.04,78.15,30300.0,50.9679,51.0006,50.9288,51.0006,30300.0
2015-04-07 10:45:00,78.14,78.18,78.05,78.08,33000.0,50.994,51.0202,50.9353,50.9549,33000.0
2015-04-07 10:50:00,78.08,78.15,78.05,78.14,25600.0,50.9549,51.0006,50.9353,50.994,25600.0
2015-04-07 10:55:00,78.15,78.17,78.05,78.11,23100.0,51.0006,51.0136,50.9353,50.9745,23100.0
2015-04-07 11:00:00,78.1,78.1,78.03,78.05,25200.0,50.9679,50.9679,50.9223,50.9353,25200.0
2015-04-07 11:05:00,78.05,78.09,78.04,78.05,44800.0,50.9353,50.9614,50.9288,50.9353,44800.0
2015-04-07 11:10:00,78.05,78.08,77.96,77.97,50300.0,50.9353,50.9549,50.8766,50.8831,50300.0
2015-04-07 11:15:00,77.96,77.96,77.83,77.88,33600.0,50.8766,50.8766,50.7917,50.8244,33600.0
2015-04-07 11:20:00,77.87,77.91,77.82,77.87,19500.0,50.8178,50.844,50.7852,50.8178,19500.0
2015-04-07 11:25:00,77.87,77.91,77.85,77.89,21700.0,50.8178,50.844,50.8048,50.8309,21700.0
2015-04-07 11:30:00,77.9,77.96,77.89,77.96,30700.0,50.8374,50.8766,50.8309,50.8766,30700.0
2015-04-07 11:35:00,77.95,77.98,77.88,77.91,34500.0,50.8701,50.8896,50.8244,50.844,34500.0
2015-04-07 11:40:00,77.89,77.9,77.84,77.89,19100.0,50.8309,50.8374,50.7983,50.8309,19100.0
2015-04-07 11:45:00,77.88,77.9,77.83,77.89,14600.0,50.8244,50.8374,50.7917,50.8309,14600.0
2015-04-07 11:50:00,77.89,77.97,77.86,77.92,25500.0,50.8309,50.8831,50.8113,50.8505,25500.0
2015-04-07 11:55:00,77.92,77.94,77.88,77.88,15300.0,50.8505,50.8635,50.8244,50.8244,15300.0
2015-04-07 12:00:00,77.89,77.98,77.89,77.98,17700.0,50.8309,50.8896,50.8309,50.8896,17700.0
2015-04-07 12:05:00,77.99,78.01,77.94,77.94,18500.0,50.8962,50.9092,50.8635,50.8635,18500.0
2015-04-07 12:10:00,77.94,77.99,77.93,77.99,14200.0,50.8635,50.8962,50.857,50.8962,14200.0
2015-04-07 12:15:00,77.99,78.0,77.94,77.98,21100.0,50.8962,50.9027,50.8635,50.8896,21100.0
2015-04-07 12:20:00,77.98,78.04,77.97,78.03,14100.0,50.8896,50.9288,50.8831,50.9223,14100.0
2015-04-07 12:25:00,78.04,78.21,78.04,78.17,82700.0,50.9288,51.0397,50.9288,51.0136,82700.0
2015-04-07 12:30:00,78.18,78.21,78.16,78.17,13500.0,51.0202,51.0397,51.0071,51.0136,13500.0
2015-04-07 12:35:00,78.17,78.25,78.16,78.24,36900.0,51.0136,51.0658,51.0071,51.0593,36900.0
2015-04-07 12:40:00,78.23,78.24,78.15,78.16,15000.0,51.0528,51.0593,51.0006,51.0071,15000.0
2015-04-07 12:45:00,78.15,78.15,78.06,78.07,12000.0,51.0006,51.0006,50.9418,50.9484,12000.0
2015-04-07 12:50:00,78.07,78.08,78.0,78.0,11400.0,50.9484,50.9549,50.9027,50.9027,11400.0
2015-04-07 12:55:00,77.98,78.03,77.96,77.98,15600.0,50.8896,50.9223,50.8766,50.8896,15600.0
2015-04-07 13:00:00,77.98,78.01,77.95,78.0,15400.0,50.8896,50.9092,50.8701,50.9027,15400.0
2015-04-07 13:05:00,78.0,78.02,77.97,78.02,20600.0,50.9027,50.9157,50.8831,50.9157,20600.0
2015-04-07 13:10:00,78.02,78.02,77.97,78.0,10600.0,50.9157,50.9157,50.8831,50.9027,10600.0
2015-04-07 13:15:00,78.0,78.03,77.99,78.03,13700.0,50.9027,50.9223,50.8962,50.9223,13700.0
2015-04-07 13:20:00,78.02,78.03,77.99,77.99,10700.0,50.9157,50.9223,50.8962,50.8962,10700.0
2015-04-07 13:25:00,78.0,78.01,77.97,77.97,15700.0,50.9027,50.9092,50.8831,50.8831,15700.0
2015-04-07 13:30:00,77.97,77.97,77.94,77.96,25600.0,50.8831,50.8831,50.8635,50.8766,25600.0
2015-04-07 13:35:00,77.97,77.99,77.95,77.97,16300.0,50.8831,50.8962,50.8701,50.8831,16300.0
2015-04-07 13:40:00,77.98,78.05,77.97,78.05,13100.0,50.8896,50.9353,50.8831,50.9353,13100.0
2015-04-07 13:45:00,78.05,78.06,77.95,77.97,15900.0,50.9353,50.9418,50.8701,50.8831,15900.0
2015-04-07 13:50:00,77.97,77.97,77.93,77.95,13300.0,50.8831,50.8831,50.857,50.8701,13300.0
2015-04-07 13:55:00,77.95,77.99,77.92,77.94,16400.0,50.8701,50.8962,50.8505,50.8635,16400.0
2015-04-07 14:00:00,77.95,77.97,77.94,77.95,10700.0,50.8701,50.8831,50.8635,50.8701,10700.0
2015-04-07 14:05:00,77.95,77.96,77.92,77.93,17100.0,50.8701,50.8766,50.8505,50.857,17100.0
2015-04-07 14:10:00,77.92,78.0,77.92,78.0,20800.0,50.8505,50.9027,50.8505,50.9027,20800.0
2015-04-07 14:15:00,78.01,78.01,77.98,78.0,14900.0,50.9092,50.9092,50.8896,50.9027,14900.0
2015-04-07 14:20:00,78.0,78.03,77.96,78.03,17200.0,50.9027,50.9223,50.8766,50.9223,17200.0
2015-04-07 14:25:00,78.03,78.12,78.03,78.09,27100.0,50.9223,50.981,50.9223,50.9614,27100.0
2015-04-07 14:30:00,78.08,78.14,78.05,78.14,21500.0,50.9549,50.994,50.9353,50.994,21500.0
2015-04-07 14:35:00,78.14,78.14,78.1,78.13,22100.0,50.994,50.994,50.9679,50.9875,22100.0
2015-04-07 14:40:00,78.12,78.14,78.04,78.06,17200.0,50.981,50.994,50.9288,50.9418,17200.0
2015-04-07 14:45:00,78.06,78.07,78.04,78.05,17400.0,50.9418,50.9484,50.9288,50.9353,17400.0
2015-04-07 14:50:00,78.05,78.06,78.0,78.06,25600.0,50.9353,50.9418,50.9027,50.9418,25600.0
2015-04-07 14:55:00,78.06,78.08,78.01,78.01,22000.0,50.9418,50.9549,50.9092,50.9092,22000.0
2015-04-07 15:00:00,78.03,78.03,78.01,78.02,12900.0,50.9223,50.9223,50.9092,50.9157,12900.0
2015-04-07 15:05:00,78.03,78.04,77.99,78.02,28900.0,50.9223,50.9288,50.8962,50.9157,28900.0
2015-04-07 15:10:00,78.01,78.01,77.96,78.0,18200.0,50.9092,50.9092,50.8766,50.9027,18200.0
2015-04-07 15:15:00,77.99,78.05,77.97,78.03,33900.0,50.8962,50.9353,50.8831,50.9223,33900.0
2015-04-07 15:20:00,78.03,78.03,77.92,77.93,28100.0,50.9223,50.9223,50.8505,50.857,28100.0
2015-04-07 15:25:00,77.93,77.93,77.89,77.89,26400.0,50.857,50.857,50.8309,50.8309,26400.0
2015-04-07 15:30:00,77.89,77.92,77.86,77.88,34900.0,50.8309,50.8505,50.8113,50.8244,34900.0
2015-04-07 15:35:00,77.87,77.87,77.74,77.77,42100.0,50.8178,50.8178,50.733,50.7526,42100.0
2015-04-07 15:40:00,77.76,77.77,77.63,77.74,43100.0,50.7461,50.7526,50.6612,50.733,43100.0
2015-04-07 15:45:00,77.73,77.74,77.61,77.63,83000.0,50.7265,50.733,50.6482,50.6612,83000.0
2015-04-07 15:50:00,77.62,77.64,77.49,77.49,93600.0,50.6547,50.6677,50.5699,50.5699,93600.0
2015-04-07 15:55:00,77.49,77.63,77.44,77.58,325300.0,50.5699,50.6612,50.5372,50.6286,325300.0
2015-04-08 09:30:00,77.5,77.62,77.36,77.54,48100.0,50.5764,50.6547,50.485,50.6025,48100.0
2015-04-08 09:35:00,77.55,77.61,77.2,77.29,48200.0,50.609,50.6482,50.3806,50.4393,48200.0
2015-04-08 09:40:00,77.3,77.35,77.06,77.1,47200.0,50.4459,50.4785,50.2892,50.3153,47200.0
2015-04-08 09:45:00,77.1,77.17,76.91,76.92,50000.0,50.3153,50.361,50.1914,50.1979,50000.0
2015-04-08 09:50:00,76.91,77.0,76.86,76.88,45300.0,50.1914,50.2501,50.1587,50.1718,45300.0
2015-04-08 09:55:00,76.88,76.98,76.76,76.96,64700.0,50.1718,50.237,50.0935,50.224,64700.0
2015-04-08 10:00:00,76.96,77.11,76.93,77.08,27900.0,50.224,50.3219,50.2044,50.3023,27900.0
2015-04-08 10:05:00,77.07,77.1,77.02,77.05,24700.0,50.2958,50.3153,50.2631,50.2827,24700.0
2015-04-08 10:10:00,77.04,77.13,77.03,77.12,22300.0,50.2762,50.3349,50.2697,50.3284,22300.0
2015-04-08 10:15:00,77.12,77.2,77.08,77.18,22100.0,50.3284,50.3806,50.3023,50.3676,22100.0
2015-04-08 10:20:00,77.17,77.17,77.05,77.11,29900.0,50.361,50.361,50.2827,50.3219,29900.0
2015-04-08 10:25:00,77.12,77.18,77.07,77.09,24100.0,50.3284,50.3676,50.2958,50.3088,24100.0
2015-04-08 10:30:00,77.09,77.12,77.06,77.08,27800.0,50.3088,50.3284,50.2892,50.3023,27800.0
2015-04-08 10:35:00,77.07,77.07,76.93,76.94,41900.0,50.2958,50.2958,50.2044,50.2109,41900.0
2015-04-08 10:40:00,76.93,76.94,76.75,76.8,76100.0,50.2044,50.2109,50.0869,50.1196,76100.0
2015-04-08 10:45:00,76.8,76.8,76.7,76.77,25100.0,50.1196,50.1196,50.0543,50.1,25100.0
2015-04-08 10:50:00,76.78,76.92,76.77,76.86,32100.0,50.1065,50.1979,50.1,50.1587,32100.0
2015-04-08 10:55:00,76.86,76.9,76.83,76.84,28700.0,50.1587,50.1848,50.1391,50.1457,28700.0
2015-04-08 11:00:00,76.84,76.85,76.77,76.78,24700.0,50.1457,50.1522,50.1,50.1065,24700.0
2015-04-08 11:05:00,76.78,76.82,76.72,76.81,29500.0,50.1065,50.1326,50.0674,50.1261,29500.0
2015-04-08 11:10:00,76.81,76.92,76.81,76.91,28300.0,50.1261,50.1979,50.1261,50.1914,28300.0
2015-04-08 11:15:00,76.92,77.0,76.91,76.98,18300.0,50.1979,50.2501,50.1914,50.237,18300.0
2015-04-08 11:20:00,76.98,76.99,76.93,76.97,18400.0,50.237,50.2436,50.2044,50.2305,18400.0
2015-04-08 11:25:00,76.97,77.09,76.97,77.07,15900.0,50.2305,50.3088,50.2305,50.2958,15900.0
2015-04-08 11:30:00,77.07,77.14,76.99,76.99,15200.0,50.2958,50.3415,50.2436,50.2436,15200.0
2015-04-08 11:35:00,76.98,77.01,76.95,77.01,30900.0,50.237,50.2566,50.2175,50.2566,30900.0
2015-04-08 11:40:00,77.02,77.27,77.02,77.25,24600.0,50.2631,50.4263,50.2631,50.4132,24600.0
2015-04-08 11:45:00,77.26,77.26,77.02,77.09,39000.0,50.4198,50.4198,50.2631,50.3088,39000.0
2015-04-08 11:50:00,77.08,77.1,76.98,76.99,21000.0,50.3023,50.3153,50.237,50.2436,21000.0
2015-04-08 11:55:00,76.99,77.04,76.98,77.03,13400.0,50.2436,50.2762,50.237,50.2697,13400.0
2015-04-08 12:00:00,77.02,77.08,77.01,77.05,20900.0,50.2631,50.3023,50.2566,50.2827,20900.0
2015-04-08 12:05:00,77.05,77.11,77.05,77.1,20500.0,50.2827,50.3219,50.2827,50.3153,20500.0
2015-04-08 12:10:00,77.09,77.12,77.09,77.09,19500.0,50.3088,50.3284,50.3088,50.3088,19500.0
2015-04-08 12:15:00,77.1,77.13,77.09,77.13,23800.0,50.3153,50.3349,50.3088,50.3349,23800.0
2015-04-08 12:20:00,77.13,77.16,77.12,77.14,14500.0,50.3349,50.3545,50.3284,50.3415,14500.0
2015-04-08 12:25:00,77.14,77.15,77.05,77.05,10900.0,50.3415,50.348,50.2827,50.2827,10900.0
2015-04-08 12:30:00,77.04,77.09,77.02,77.07,15600.0,50.2762,50.3088,50.2631,50.2958,15600.0
2015-04-08 12:35:00,77.07,77.09,77.0,77.02,16400.0,50.2958,50.3088,50.2501,50.2631,16400.0
2015-04-08 12:40:00,77.02,77.12,77.02,77.11,5800.0,50.2631,50.3284,50.2631,50.3219,5800.0
2015-04-08 12:45:00,77.12,77.18,77.12,77.15,18500.0,50.3284,50.3676,50.3284,50.348,18500.0
2015-04-08 12:50:00,77.15,77.16,77.11,77.14,19400.0,50.348,50.3545,50.3219,50.3415,19400.0
2015-04-08 12:55:00,77.14,77.15,77.12,77.12,8200.0,50.3415,50.348,50.3284,50.3284,8200.0
2015-04-08 13:00:00,77.12,77.19,77.11,77.19,18800.0,50.3284,50.3741,50.3219,50.3741,18800.0
2015-04-08 13:05:00,77.18,77.22,77.17,77.2,10200.0,50.3676,50.3937,50.361,50.3806,10200.0
2015-04-08 13:10:00,77.22,77.26,77.16,77.16,20300.0,50.3937,50.4198,50.3545,50.3545,20300.0
2015-04-08 13:15:00,77.16,77.17,77.05,77.08,32500.0,50.3545,50.361,50.2827,50.3023,32500.0
2015-04-08 13:20:00,77.09,77.1,77.03,77.05,8600.0,50.3088,50.3153,50.2697,50.2827,8600.0
2015-04-08 13:25:00,77.05,77.09,77.03,77.09,10200.0,50.2827,50.3088,50.2697,50.3088,10200.0
2015-04-08 13:30:00,77.1,77.12,77.08,77.1,9200.0,50.3153,50.3284,50.3023,50.3153,9200.0
2015-04-08 13:35:00,77.09,77.11,77.07,77.09,22800.0,50.3088,50.3219,50.2958,50.3088,22800.0
2015-04-08 13:40:00,77.09,77.11,77.05,77.06,52700.0,50.3088,50.3219,50.2827,50.2892,52700.0
2015-04-08 13:45:00,77.06,77.17,77.05,77.15,30000.0,50.2892,50.361,50.2827,50.348,30000.0
2015-04-08 13:50:00,77.15,77.25,77.15,77.25,14500.0,50.348,50.4132,50.348,50.4132,14500.0
2015-04-08 13:55:00,77.25,77.32,77.22,77.28,17400.0,50.4132,50.4589,50.3937,50.4328,17400.0
2015-04-08 14:00:00,77.27,77.27,77.07,77.14,24500.0,50.4263,50.4263,50.2958,50.3415,24500.0
2015-04-08 14:05:00,77.15,77.17,76.98,76.98,49500.0,50.348,50.361,50.237,50.237,49500.0
2015-04-08 14:10:00,76.96,77.3,76.94,77.29,41200.0,50.224,50.4459,50.2109,50.4393,41200.0
2015-04-08 14:15:00,77.28,77.4,77.25,77.31,40100.0,50.4328,50.5111,50.4132,50.4524,40100.0
2015-04-08 14:20:00,77.31,77.47,77.31,77.35,38500.0,50.4524,50.5568,50.4524,50.4785,38500.0
2015-04-08 14:25:00,77.36,77.36,77.29,77.29,22200.0,50.485,50.485,50.4393,50.4393,22200.0
2015-04-08 14:30:00,77.3,77.34,77.25,77.32,25300.0,50.4459,50.472,50.4132,50.4589,25300.0
2015-04-08 14:35:00,77.33,77.36,77.27,77.33,16400.0,50.4654,50.485,50.4263,50.4654,16400.0
2015-04-08 14:40:00,77.33,77.36,77.27,77.36,19700.0,50.4654,50.485,50.4263,50.485,19700.0
2015-04-08 14:45:00,77.37,77.44,77.34,77.44,24300.0,50.4915,50.5372,50.472,50.5372,24300.0
2015-04-08 14:50:00,77.44,77.45,77.26,77.28,37200.0,50.5372,50.5438,50.4198,50.4328,37200.0
2015-04-08 14:55:00,77.29,77.36,77.28,77.35,19700.0,50.4393,50.485,50.4328,50.4785,19700.0
2015-04-08 15:00:00,77.36,77.39,77.27,77.35,32100.0,50.485,50.5046,50.4263,50.4785,32100.0
2015-04-08 15:05:00,77.34,77.36,77.27,77.27,25300.0,50.472,50.485,50.4263,50.4263,25300.0
2015-04-08 15:10:00,77.27,77.27,77.13,77.15,29300.0,50.4263,50.4263,50.3349,50.348,29300.0
2015-04-08 15:15:00,77.15,77.2,77.13,77.16,27100.0,50.348,50.3806,50.3349,50.3545,27100.0
2015-04-08 15:20:00,77.16,77.16,77.12,77.16,24100.0,50.3545,50.3545,50.3284,50.3545,24100.0
2015-04-08 15:25:00,77.16,77.25,77.16,77.23,32000.0,50.3545,50.4132,50.3545,50.4002,32000.0
2015-04-08 15:30:00,77.23,77.26,77.18,77.22,40000.0,50.4002,50.4198,50.3676,50.3937,40000.0
2015-04-08 15:35:00,77.22,77.31,77.2,77.3,36200.0,50.3937,50.4524,50.3806,50.4459,36200.0
2015-04-08 15:40:00,77.3,77.37,77.25,77.27,44300.0,50.4459,50.4915,50.4132,50.4263,44300.0
2015-04-08 15:45:00,77.27,77.27,77.14,77.17,46500.0,50.4263,50.4263,50.3415,50.361,46500.0
2015-04-08 15:50:00,77.17,77.19,77.13,77.16,44700.0,50.361,50.3741,50.3349,50.3545,44700.0
2015-04-08 15:55:00,77.15,77.31,77.13,77.29,186500.0,50.348,50.4524,50.3349,50.4393,186500.0
2015-04-09 09:30:00,77.12,77.17,76.85,77.11,46900.0,50.3284,50.361,50.1522,50.3219,46900.0
2015-04-09 09:35:00,77.17,77.2,76.89,76.98,25400.0,50.361,50.3806,50.1783,50.237,25400.0
2015-04-09 09:40:00,77.01,77.02,76.76,76.76,23500.0,50.2566,50.2631,50.0935,50.0935,23500.0
2015-04-09 09:45:00,76.78,76.79,76.67,76.69,25600.0,50.1065,50.113,50.0347,50.0478,25600.0
2015-04-09 09:50:00,76.71,76.75,76.6,76.75,39600.0,50.0608,50.0869,49.989,50.0869,39600.0
2015-04-09 09:55:00,76.74,76.83,76.64,76.81,20300.0,50.0804,50.1391,50.0152,50.1261,20300.0
2015-04-09 10:00:00,76.85,77.09,76.81,77.03,31900.0,50.1522,50.3088,50.1261,50.2697,31900.0
2015-04-09 10:05:00,77.03,77.03,76.79,76.87,43500.0,50.2697,50.2697,50.113,50.1652,43500.0
2015-04-09 10:10:00,76.85,77.0,76.82,76.93,18800.0,50.1522,50.2501,50.1326,50.2044,18800.0
2015-04-09 10:15:00,76.93,76.94,76.77,76.77,19800.0,50.2044,50.2109,50.1,50.1,19800.0
2015-04-09 10:20:00,76.77,76.82,76.69,76.75,22000.0,50.1,50.1326,50.0478,50.0869,22000.0
2015-04-09 10:25:00,76.75,76.76,76.65,76.68,22000.0,50.0869,50.0935,50.0217,50.0413,22000.0
2015-04-09 10:30:00,76.68,76.69,76.58,76.62,34600.0,50.0413,50.0478,49.976,50.0021,34600.0
2015-04-09 10:35:00,76.61,76.63,76.53,76.59,21400.0,49.9956,50.0086,49.9434,49.9825,21400.0
2015-04-09 10:40:00,76.59,76.62,76.56,76.61,21600.0,49.9825,50.0021,49.9629,49.9956,21600.0
2015-04-09 10:45:00,76.61,76.63,76.56,76.62,14000.0,49.9956,50.0086,49.9629,50.0021,14000.0
2015-04-09 10:50:00,76.62,76.67,76.57,76.62,19400.0,50.0021,50.0347,49.9695,50.0021,19400.0
2015-04-09 10:55:00,76.63,76.81,76.6,76.76,14900.0,50.0086,50.1261,49.989,50.0935,14900.0
2015-04-09 11:00:00,76.76,76.76,76.66,76.71,14100.0,50.0935,50.0935,50.0282,50.0608,14100.0
2015-04-09 11:05:00,76.71,76.71,76.66,76.67,9200.0,50.0608,50.0608,50.0282,50.0347,9200.0
2015-04-09 11:10:00,76.67,76.76,76.65,76.75,20300.0,50.0347,50.0935,50.0217,50.0869,20300.0
2015-04-09 11:15:00,76.75,76.75,76.62,76.64,12900.0,50.0869,50.0869,50.0021,50.0152,12900.0
2015-04-09 11:20:00,76.63,76.66,76.59,76.64,17400.0,50.0086,50.0282,49.9825,50.0152,17400.0
2015-04-09 11:25:00,76.64,76.78,76.64,76.78,27300.0,50.0152,50.1065,50.0152,50.1065,27300.0
2015-04-09 11:30:00,76.77,76.87,76.76,76.87,16600.0,50.1,50.1652,50.0935,50.1652,16600.0
2015-04-09 11:35:00,76.88,76.95,76.83,76.91,26300.0,50.1718,50.2175,50.1391,50.1914,26300.0
2015-04-09 11:40:00,76.91,76.94,76.78,76.93,36800.0,50.1914,50.2109,50.1065,50.2044,36800.0
2015-04-09 11:45:00,76.93,76.97,76.88,76.92,17200.0,50.2044,50.2305,50.1718,50.1979,17200.0
2015-04-09 11:50:00,76.92,76.94,76.87,76.88,21200.0,50.1979,50.2109,50.1652,50.1718,21200.0
2015-04-09 11:55:00,76.87,76.9,76.8,76.82,21500.0,50.1652,50.1848,50.1196,50.1326,21500.0
2015-04-09 12:00:00,76.81,76.86,76.78,76.84,15800.0,50.1261,50.1587,50.1065,50.1457,15800.0
2015-04-09 12:05:00,76.84,76.85,76.8,76.8,8600.0,50.1457,50.1522,50.1196,50.1196,8600.0
2015-04-09 12:10:00,76.79,76.79,76.71,76.73,11900.0,50.113,50.113,50.0608,50.0739,11900.0
2015-04-09 12:15:00,76.73,76.84,76.72,76.83,18300.0,50.0739,50.1457,50.0674,50.1391,18300.0
2015-04-09 12:20:00,76.82,76.83,76.75,76.8,13500.0,50.1326,50.1391,50.0869,50.1196,13500.0
2015-04-09 12:25:00,76.81,76.93,76.81,76.92,12100.0,50.1261,50.2044,50.1261,50.1979,12100.0
2015-04-09 12:30:00,76.91,76.93,76.89,76.9,11800.0,50.1914,50.2044,50.1783,50.1848,11800.0
2015-04-09 12:35:00,76.9,76.92,76.85,76.88,11300.0,50.1848,50.1979,50.1522,50.1718,11300.0
2015-04-09 12:40:00,76.88,76.9,76.82,76.83,14700.0,50.1718,50.1848,50.1326,50.1391,14700.0
2015-04-09 12:45:00,76.83,76.85,76.76,76.82,14700.0,50.1391,50.1522,50.0935,50.1326,14700.0
2015-04-09 12:50:00,76.82,76.93,76.78,76.93,13600.0,50.1326,50.2044,50.1065,50.2044,13600.0
2015-04-09 12:55:00,76.93,76.99,76.92,76.99,20700.0,50.2044,50.2436,50.1979,50.2436,20700.0
2015-04-09 13:00:00,77.0,77.03,76.9,76.95,32500.0,50.2501,50.2697,50.1848,50.2175,32500.0
2015-04-09 13:05:00,76.95,77.01,76.86,77.0,17600.0,50.2175,50.2566,50.1587,50.2501,17600.0
2015-04-09 13:10:00,77.0,77.02,76.94,77.02,13000.0,50.2501,50.2631,50.2109,50.2631,13000.0
2015-04-09 13:15:00,77.01,77.05,77.0,77.05,13100.0,50.2566,50.2827,50.2501,50.2827,13100.0
2015-04-09 13:20:00,77.05,77.08,77.03,77.07,16900.0,50.2827,50.3023,50.2697,50.2958,16900.0
2015-04-09 13:25:00,77.07,77.07,77.0,77.01,11200.0,50.2958,50.2958,50.2501,50.2566,11200.0
2015-04-09 13:30:00,77.01,77.02,76.91,76.91,8600.0,50.2566,50.2631,50.1914,50.1914,8600.0
2015-04-09 13:35:00,76.91,76.96,76.91,76.92,11100.0,50.1914,50.224,50.1914,50.1979,11100.0
2015-04-09 13:40:00,76.91,76.91,76.86,76.9,10800.0,50.1914,50.1914,50.1587,50.1848,10800.0
2015-04-09 13:45:00,76.88,76.88,76.8,76.85,13400.0,50.1718,50.1718,50.1196,50.1522,13400.0
2015-04-09 13:50:00,76.86,76.89,76.85,76.89,7600.0,50.1587,50.1783,50.1522,50.1783,7600.0
2015-04-09 13:55:00,76.88,76.88,76.83,76.84,14200.0,50.1718,50.1718,50.1391,50.1457,14200.0
2015-04-09 14:00:00,76.83,76.83,76.75,76.78,10300.0,50.1391,50.1391,50.0869,50.1065,10300.0
2015-04-09 14:05:00,76.78,76.83,76.74,76.8,12700.0,50.1065,50.1391,50.0804,50.1196,12700.0
2015-04-09 14:10:00,76.8,76.86,76.8,76.82,16300.0,50.1196,50.1587,50.1196,50.1326,16300.0
2015-04-09 14:15:00,76.82,76.83,76.72,76.72,10200.0,50.1326,50.1391,50.0674,50.0674,10200.0
2015-04-09 14:20:00,76.72,76.72,76.66,76.71,14300.0,50.0674,50.0674,50.0282,50.0608,14300.0
2015-04-09 14:25:00,76.72,76.73,76.63,76.65,13600.0,50.0674,50.0739,50.0086,50.0217,13600.0
2015-04-09 14:30:00,76.65,76.69,76.65,76.67,10000.0,50.0217,50.0478,50.0217,50.0347,10000.0
2015-04-09 14:35:00,76.68,76.8,76.68,76.79,19200.0,50.0413,50.1196,50.0413,50.113,19200.0
2015-04-09 14:40:00,76.81,76.84,76.78,76.83,18200.0,50.1261,50.1457,50.1065,50.1391,18200.0
2015-04-09 14:45:00,76.81,76.82,76.71,76.71,17900.0,50.1261,50.1326,50.0608,50.0608,17900.0
2015-04-09 14:50:00,76.72,76.81,76.72,76.81,15100.0,50.0674,50.1261,50.0674,50.1261,15100.0
2015-04-09 14:55:00,76.82,76.87,76.79,76.83,18800.0,50.1326,50.1652,50.113,50.1391,18800.0
2015-04-09 15:00:00,76.82,76.95,76.82,76.94,18100.0,50.1326,50.2175,50.1326,50.2109,18100.0
2015-04-09 15:05:00,76.95,76.96,76.91,76.94,12400.0,50.2175,50.224,50.1914,50.2109,12400.0
2015-04-09 15:10:00,76.94,77.2,76.94,77.13,30400.0,50.2109,50.3806,50.2109,50.3349,30400.0
2015-04-09 15:15:00,77.13,77.13,77.07,77.1,36000.0,50.3349,50.3349,50.2958,50.3153,36000.0
2015-04-09 15:20:00,77.1,77.11,77.0,77.01,21500.0,50.3153,50.3219,50.2501,50.2566,21500.0
2015-04-09 15:25:00,77.01,77.11,76.96,77.05,22900.0,50.2566,50.3219,50.224,50.2827,22900.0
2015-04-09 15:30:00,77.08,77.08,76.95,76.95,23700.0,50.3023,50.3023,50.2175,50.2175,23700.0
2015-04-09 15:35:00,76.95,77.0,76.95,76.98,26400.0,50.2175,50.2501,50.2175,50.237,26400.0
2015-04-09 15:40:00,76.99,77.04,76.93,76.97,38300.0,50.2436,50.2762,50.2044,50.2305,38300.0
2015-04-09 15:45:00,76.96,77.0,76.88,76.97,39800.0,50.224,50.2501,50.1718,50.2305,39800.0
2015-04-09 15:50:00,76.97,77.05,76.95,76.97,49500.0,50.2305,50.2827,50.2175,50.2305,49500.0
2015-04-09 15:55:00,76.96,77.07,76.94,77.0,102900.0,50.224,50.2958,50.2109,50.2501,102900.0
2015-04-10 09:30:00,77.2,77.5,77.19,77.5,56600.0,50.3806,50.5764,50.3741,50.5764,56600.0
2015-04-10 09:35:00,77.44,77.5,77.2,77.34,33800.0,50.5372,50.5764,50.3806,50.472,33800.0
2015-04-10 09:40:00,77.35,77.42,77.26,77.32,14800.0,50.4785,50.5242,50.4198,50.4589,14800.0
2015-04-10 09:45:00,77.3,77.42,77.3,77.4,22700.0,50.4459,50.5242,50.4459,50.5111,22700.0
2015-04-10 09:50:00,77.4,77.4,77.21,77.27,34500.0,50.5111,50.5111,50.3871,50.4263,34500.0
2015-04-10 09:55:00,77.26,77.32,77.16,77.32,22400.0,50.4198,50.4589,50.3545,50.4589,22400.0
2015-04-10 10:00:00,77.32,77.6,77.3,77.51,38300.0,50.4589,50.6416,50.4459,50.5829,38300.0
2015-04-10 10:05:00,77.54,77.65,77.52,77.64,21300.0,50.6025,50.6743,50.5894,50.6677,21300.0
2015-04-10 10:10:00,77.64,77.74,77.61,77.66,25700.0,50.6677,50.733,50.6482,50.6808,25700.0
2015-04-10 10:15:00,77.65,77.78,77.65,77.76,21000.0,50.6743,50.7591,50.6743,50.7461,21000.0
2015-04-10 10:20:00,77.75,77.8,77.68,77.75,25700.0,50.7395,50.7722,50.6939,50.7395,25700.0
2015-04-10 10:25:00,77.76,77.78,77.73,77.75,32100.0,50.7461,50.7591,50.7265,50.7395,32100.0
2015-04-10 10:30:00,77.75,77.88,77.74,77.84,28000.0,50.7395,50.8244,50.733,50.7983,28000.0
2015-04-10 10:35:00,77.83,77.89,77.79,77.89,36000.0,50.7917,50.8309,50.7656,50.8309,36000.0
2015-04-10 10:40:00,77.88,78.08,77.87,78.08,46500.0,50.8244,50.9549,50.8178,50.9549,46500.0
2015-04-10 10:45:00,78.08,78.16,78.08,78.13,31800.0,50.9549,51.0071,50.9549,50.9875,31800.0
2015-04-10 10:50:00,78.12,78.21,78.03,78.06,29600.0,50.981,51.0397,50.9223,50.9418,29600.0
2015-04-10 10:55:00,78.07,78.07,77.92,77.94,28600.0,50.9484,50.9484,50.8505,50.8635,28600.0
2015-04-10 11:00:00,77.95,78.08,77.94,78.06,56300.0,50.8701,50.9549,50.8635,50.9418,56300.0
2015-04-10 11:05:00,78.09,78.13,78.0,78.01,16300.0,50.9614,50.9875,50.9027,50.9092,16300.0
2015-04-10 11:10:00,78.01,78.12,78.01,78.07,43100.0,50.9092,50.981,50.9092,50.9484,43100.0
2015-04-10 11:15:00,78.07,78.07,77.97,77.98,66900.0,50.9484,50.9484,50.8831,50.8896,66900.0
2015-04-10 11:20:00,78.0,78.06,77.98,77.98,17100.0,50.9027,50.9418,50.8896,50.8896,17100.0
2015-04-10 11:25:00,77.97,78.02,77.96,78.01,20300.0,50.8831,50.9157,50.8766,50.9092,20300.0
2015-04-10 11:30:00,78.01,78.02,77.94,77.96,16600.0,50.9092,50.9157,50.8635,50.8766,16600.0
2015-04-10 11:35:00,78.0,78.02,77.94,77.95,28500.0,50.9027,50.9157,50.8635,50.8701,28500.0
2015-04-10 11:40:00,77.97,78.02,77.94,77.97,9400.0,50.8831,50.9157,50.8635,50.8831,9400.0
2015-04-10 11:45:00,77.97,78.08,77.96,78.02,14100.0,50.8831,50.9549,50.8766,50.9157,14100.0
2015-04-10 11:50:00,78.02,78.07,78.01,78.04,18500.0,50.9157,50.9484,50.9092,50.9288,18500.0
2015-04-10 11:55:00,78.03,78.03,77.93,77.96,11100.0,50.9223,50.9223,50.857,50.8766,11100.0
2015-04-10 12:00:00,77.96,78.02,77.95,78.01,9100.0,50.8766,50.9157,50.8701,50.9092,9100.0
2015-04-10 12:05:00,78.01,78.02,77.95,77.95,14400.0,50.9092,50.9157,50.8701,50.8701,14400.0
2015-04-10 12:10:00,77.95,77.95,77.9,77.93,9500.0,50.8701,50.8701,50.8374,50.857,9500.0
2015-04-10 12:15:00,77.95,77.98,77.92,77.97,7800.0,50.8701,50.8896,50.8505,50.8831,7800.0
2015-04-10 12:20:00,77.97,77.99,77.93,77.97,14800.0,50.8831,50.8962,50.857,50.8831,14800.0
2015-04-10 12:25:00,77.97,77.97,77.88,77.92,15100.0,50.8831,50.8831,50.8244,50.8505,15100.0
2015-04-10 12:30:00,77.92,77.96,77.9,77.96,9800.0,50.8505,50.8766,50.8374,50.8766,9800.0
2015-04-10 12:35:00,77.96,78.07,77.96,78.07,14400.0,50.8766,50.9484,50.8766,50.9484,14400.0
2015-04-10 12:40:00,78.07,78.12,78.03,78.07,29600.0,50.9484,50.981,50.9223,50.9484,29600.0
2015-04-10 12:45:00,78.07,78.08,77.97,77.98,29500.0,50.9484,50.9549,50.8831,50.8896,29500.0
2015-04-10 12:50:00,77.99,78.03,77.99,78.02,24800.0,50.8962,50.9223,50.8962,50.9157,24800.0
2015-04-10 12:55:00,78.01,78.02,77.98,77.98,20500.0,50.9092,50.9157,50.8896,50.8896,20500.0
2015-04-10 13:00:00,77.97,77.99,77.94,77.95,14700.0,50.8831,50.8962,50.8635,50.8701,14700.0
2015-04-10 13:05:00,77.95,77.98,77.92,77.98,16500.0,50.8701,50.8896,50.8505,50.8896,16500.0
2015-04-10 13:10:00,77.97,78.01,77.97,78.0,10400.0,50.8831,50.9092,50.8831,50.9027,10400.0
2015-04-10 13:15:00,77.99,78.02,77.97,78.02,11500.0,50.8962,50.9157,50.8831,50.9157,11500.0
2015-04-10 13:20:00,78.01,78.04,77.96,77.98,16000.0,50.9092,50.9288,50.8766,50.8896,16000.0
2015-04-10 13:25:00,77.98,78.01,77.9,77.94,32600.0,50.8896,50.9092,50.8374,50.8635,32600.0
2015-04-10 13:30:00,77.95,78.01,77.95,77.96,24600.0,50.8701,50.9092,50.8701,50.8766,24600.0
2015-04-10 13:35:00,77.96,77.99,77.96,77.99,11500.0,50.8766,50.8962,50.8766,50.8962,11500.0
2015-04-10 13:40:00,77.98,78.01,77.98,78.01,9500.0,50.8896,50.9092,50.8896,50.9092,9500.0
2015-04-10 13:45:00,78.01,78.04,77.99,78.02,24800.0,50.9092,50.9288,50.8962,50.9157,24800.0
2015-04-10 13:50:00,78.03,78.03,77.95,77.95,12000.0,50.9223,50.9223,50.8701,50.8701,12000.0
2015-04-10 13:55:00,77.95,77.95,77.86,77.87,10400.0,50.8701,50.8701,50.8113,50.8178,10400.0
2015-04-10 14:00:00,77.88,77.89,77.86,77.89,9200.0,50.8244,50.8309,50.8113,50.8309,9200.0
2015-04-10 14:05:00,77.89,77.91,77.85,77.9,18300.0,50.8309,50.844,50.8048,50.8374,18300.0
2015-04-10 14:10:00,77.91,77.97,77.91,77.97,9500.0,50.844,50.8831,50.844,50.8831,9500.0
2015-04-10 14:15:00,77.96,77.97,77.89,77.89,19100.0,50.8766,50.8831,50.8309,50.8309,19100.0
2015-04-10 14:20:00,77.89,77.89,77.83,77.87,13700.0,50.8309,50.8309,50.7917,50.8178,13700.0
2015-04-10 14:25:00,77.86,77.9,77.85,77.86,10400.0,50.8113,50.8374,50.8048,50.8113,10400.0
2015-04-10 14:30:00,77.87,77.88,77.81,77.81,7300.0,50.8178,50.8244,50.7787,50.7787,7300.0
2015-04-10 14:35:00,77.82,77.83,77.77,77.78,11000.0,50.7852,50.7917,50.7526,50.7591,11000.0
2015-04-10 14:40:00,77.78,77.82,77.75,77.81,12400.0,50.7591,50.7852,50.7395,50.7787,12400.0
2015-04-10 14:45:00,77.81,77.83,77.8,77.83,13700.0,50.7787,50.7917,50.7722,50.7917,13700.0
2015-04-10 14:50:00,77.84,77.84,77.78,77.8,16800.0,50.7983,50.7983,50.7591,50.7722,16800.0
2015-04-10 14:55:00,77.8,77.86,77.8,77.83,20600.0,50.7722,50.8113,50.7722,50.7917,20600.0
2015-04-10 15:00:00,77.84,77.88,77.84,77.87,12800.0,50.7983,50.8244,50.7983,50.8178,12800.0
2015-04-10 15:05:00,77.87,77.88,77.85,77.85,10300.0,50.8178,50.8244,50.8048,50.8048,10300.0
2015-04-10 15:10:00,77.86,77.87,77.82,77.82,28000.0,50.8113,50.8178,50.7852,50.7852,28000.0
2015-04-10 15:15:00,77.81,77.83,77.74,77.76,23700.0,50.7787,50.7917,50.733,50.7461,23700.0
2015-04-10 15:20:00,77.75,77.79,77.71,77.78,17600.0,50.7395,50.7656,50.7134,50.7591,17600.0
2015-04-10 15:25:00,77.79,77.86,77.77,77.86,17300.0,50.7656,50.8113,50.7526,50.8113,17300.0
2015-04-10 15:30:00,77.86,77.87,77.81,77.87,42200.0,50.8113,50.8178,50.7787,50.8178,42200.0
2015-04-10 15:35:00,77.88,77.91,77.85,77.9,39700.0,50.8244,50.844,50.8048,50.8374,39700.0
2015-04-10 15:40:00,77.9,77.94,77.88,77.92,25100.0,50.8374,50.8635,50.8244,50.8505,25100.0
2015-04-10 15:45:00,77.91,77.93,77.88,77.89,40800.0,50.844,50.857,50.8244,50.8309,40800.0
2015-04-10 15:50:00,77.89,77.89,77.85,77.85,35300.0,50.8309,50.8309,50.8048,50.8048,35300.0
2015-04-10 15:55:00,77.85,77.86,77.83,77.85,90000.0,50.8048,50.8113,50.7917,50.8048,90000.0
2015-04-13 09:30:00,77.59,77.88,77.5,77.64,35200.0,50.6351,50.8244,50.5764,50.6677,35200.0
2015-04-13 09:35:00,77.72,77.8,77.6,77.8,24100.0,50.72,50.7722,50.6416,50.7722,24100.0
2015-04-13 09:40:00,77.84,77.87,77.67,77.67,21200.0,50.7983,50.8178,50.6873,50.6873,21200.0
2015-04-13 09:45:00,77.69,77.69,77.58,77.62,24700.0,50.7004,50.7004,50.6286,50.6547,24700.0
2015-04-13 09:50:00,77.61,77.71,77.61,77.71,24000.0,50.6482,50.7134,50.6482,50.7134,24000.0
2015-04-13 09:55:00,77.71,77.75,77.68,77.69,18600.0,50.7134,50.7395,50.6939,50.7004,18600.0
2015-04-13 10:00:00,77.68,77.69,77.62,77.63,18300.0,50.6939,50.7004,50.6547,50.6612,18300.0
2015-04-13 10:05:00,77.66,77.73,77.66,77.71,18900.0,50.6808,50.7265,50.6808,50.7134,18900.0
2015-04-13 10:10:00,77.71,77.73,77.66,77.67,26200.0,50.7134,50.7265,50.6808,50.6873,26200.0
2015-04-13 10:15:00,77.67,77.69,77.62,77.65,21100.0,50.6873,50.7004,50.6547,50.6743,21100.0
2015-04-13 10:20:00,77.65,77.75,77.65,77.75,16600.0,50.6743,50.7395,50.6743,50.7395,16600.0
2015-04-13 10:25:00,77.76,77.8,77.74,77.78,15100.0,50.7461,50.7722,50.733,50.7591,15100.0
2015-04-13 10:30:00,77.78,77.81,77.7,77.7,41100.0,50.7591,50.7787,50.7069,50.7069,41100.0
2015-04-13 10:35:00,77.71,77.72,77.67,77.69,18900.0,50.7134,50.72,50.6873,50.7004,18900.0
2015-04-13 10:40:00,77.68,77.69,77.64,77.65,15000.0,50.6939,50.7004,50.6677,50.6743,15000.0
2015-04-13 10:45:00,77.66,77.76,77.66,77.75,30600.0,50.6808,50.7461,50.6808,50.7395,30600.0
2015-04-13 10:50:00,77.76,77.78,77.74,77.78,19400.0,50.7461,50.7591,50.733,50.7591,19400.0
2015-04-13 10:55:00,77.79,77.85,77.73,77.75,14100.0,50.7656,50.8048,50.7265,50.7395,14100.0
2015-04-13 11:00:00,77.74,77.79,77.74,77.79,28700.0,50.733,50.7656,50.733,50.7656,28700.0
2015-04-13 11:05:00,77.79,77.86,77.78,77.85,13400.0,50.7656,50.8113,50.7591,50.8048,13400.0
2015-04-13 11:10:00,77.86,77.9,77.84,77.9,17200.0,50.8113,50.8374,50.7983,50.8374,17200.0
2015-04-13 11:15:00,77.89,77.94,77.82,77.83,22200.0,50.8309,50.8635,50.7852,50.7917,22200.0
2015-04-13 11:20:00,77.83,77.84,77.77,77.8,16300.0,50.7917,50.7983,50.7526,50.7722,16300.0
2015-04-13 11:25:00,77.82,77.89,77.8,77.8,14200.0,50.7852,50.8309,50.7722,50.7722,14200.0
2015-04-13 11:30:00,77.81,77.87,77.73,77.86,20200.0,50.7787,50.8178,50.7265,50.8113,20200.0
2015-04-13 11:35:00,77.86,77.88,77.79,77.8,11400.0,50.8113,50.8244,50.7656,50.7722,11400.0
2015-04-13 11:40:00,77.81,77.82,77.75,77.8,8700.0,50.7787,50.7852,50.7395,50.7722,8700.0
2015-04-13 11:45:00,77.8,77.8,77.7,77.71,10400.0,50.7722,50.7722,50.7069,50.7134,10400.0
2015-04-13 11:50:00,77.71,77.74,77.69,77.72,18800.0,50.7134,50.733,50.7004,50.72,18800.0
2015-04-13 11:55:00,77.72,77.74,77.64,77.67,11100.0,50.72,50.733,50.6677,50.6873,11100.0
2015-04-13 12:00:00,77.65,77.68,77.63,77.66,10700.0,50.6743,50.6939,50.6612,50.6808,10700.0
2015-04-13 12:05:00,77.66,77.7,77.64,77.67,16900.0,50.6808,50.7069,50.6677,50.6873,16900.0
2015-04-13 12:10:00,77.66,77.66,77.62,77.62,7900.0,50.6808,50.6808,50.6547,50.6547,7900.0
2015-04-13 12:15:00,77.62,77.67,77.62,77.62,9200.0,50.6547,50.6873,50.6547,50.6547,9200.0
2015-04-13 12:20:00,77.62,77.63,77.51,77.51,24700.0,50.6547,50.6612,50.5829,50.5829,24700.0
2015-04-13 12:25:00,77.51,77.52,77.43,77.43,20700.0,50.5829,50.5894,50.5307,50.5307,20700.0
2015-04-13 12:30:00,77.43,77.49,77.41,77.44,15400.0,50.5307,50.5699,50.5177,50.5372,15400.0
2015-04-13 12:35:00,77.43,77.48,77.43,77.45,6100.0,50.5307,50.5633,50.5307,50.5438,6100.0
2015-04-13 12:40:00,77.47,77.47,77.42,77.47,13300.0,50.5568,50.5568,50.5242,50.5568,13300.0
2015-04-13 12:45:00,77.47,77.51,77.47,77.49,6000.0,50.5568,50.5829,50.5568,50.5699,6000.0
2015-04-13 12:50:00,77.49,77.51,77.49,77.49,9100.0,50.5699,50.5829,50.5699,50.5699,9100.0
2015-04-13 12:55:00,77.49,77.53,77.48,77.52,8400.0,50.5699,50.596,50.5633,50.5894,8400.0
2015-04-13 13:00:00,77.54,77.56,77.51,77.54,15600.0,50.6025,50.6155,50.5829,50.6025,15600.0
2015-04-13 13:05:00,77.54,77.55,77.43,77.46,16700.0,50.6025,50.609,50.5307,50.5503,16700.0
2015-04-13 13:10:00,77.46,77.46,77.4,77.43,10600.0,50.5503,50.5503,50.5111,50.5307,10600.0
2015-04-13 13:15:00,77.43,77.44,77.36,77.43,9300.0,50.5307,50.5372,50.485,50.5307,9300.0
2015-04-13 13:20:00,77.43,77.47,77.43,77.44,8300.0,50.5307,50.5568,50.5307,50.5372,8300.0
2015-04-13 13:25:00,77.45,77.52,77.45,77.5,11900.0,50.5438,50.5894,50.5438,50.5764,11900.0
2015-04-13 13:30:00,77.5,77.55,77.5,77.51,10700.0,50.5764,50.609,50.5764,50.5829,10700.0
2015-04-13 13:35:00,77.52,77.55,77.5,77.54,8900.0,50.5894,50.609,50.5764,50.6025,8900.0
2015-04-13 13:40:00,77.55,77.55,77.46,77.5,11200.0,50.609,50.609,50.5503,50.5764,11200.0
2015-04-13 13:45:00,77.51,77.53,77.45,77.45,11300.0,50.5829,50.596,50.5438,50.5438,11300.0
2015-04-13 13:50:00,77.47,77.57,77.46,77.56,12200.0,50.5568,50.6221,50.5503,50.6155,12200.0
2015-04-13 13:55:00,77.57,77.65,77.55,77.65,9800.0,50.6221,50.6743,50.609,50.6743,9800.0
2015-04-13 14:00:00,77.65,77.67,77.65,77.65,9300.0,50.6743,50.6873,50.6743,50.6743,9300.0
2015-04-13 14:05:00,77.65,77.67,77.58,77.61,15700.0,50.6743,50.6873,50.6286,50.6482,15700.0
2015-04-13 14:10:00,77.61,77.66,77.61,77.62,14400.0,50.6482,50.6808,50.6482,50.6547,14400.0
2015-04-13 14:15:00,77.61,77.63,77.59,77.62,16400.0,50.6482,50.6612,50.6351,50.6547,16400.0
2015-04-13 14:20:00,77.62,77.65,77.58,77.59,22500.0,50.6547,50.6743,50.6286,50.6351,22500.0
2015-04-13 14:25:00,77.59,77.67,77.59,77.64,11200.0,50.6351,50.6873,50.6351,50.6677,11200.0
2015-04-13 14:30:00,77.64,77.66,77.59,77.61,14700.0,50.6677,50.6808,50.6351,50.6482,14700.0
2015-04-13 14:35:00,77.6,77.64,77.59,77.63,11400.0,50.6416,50.6677,50.6351,50.6612,11400.0
2015-04-13 14:40:00,77.63,77.66,77.63,77.64,11100.0,50.6612,50.6808,50.6612,50.6677,11100.0
2015-04-13 14:45:00,77.65,77.66,77.52,77.52,13300.0,50.6743,50.6808,50.5894,50.5894,13300.0
2015-04-13 14:50:00,77.52,77.53,77.41,77.42,17000.0,50.5894,50.596,50.5177,50.5242,17000.0
2015-04-13 14:55:00,77.42,77.44,77.35,77.37,16300.0,50.5242,50.5372,50.4785,50.4915,16300.0
2015-04-13 15:00:00,77.38,77.41,77.36,77.4,22400.0,50.4981,50.5177,50.485,50.5111,22400.0
2015-04-13 15:05:00,77.4,77.51,77.39,77.5,20100.0,50.5111,50.5829,50.5046,50.5764,20100.0
2015-04-13 15:10:00,77.49,77.51,77.42,77.45,29600.0,50.5699,50.5829,50.5242,50.5438,29600.0
2015-04-13 15:15:00,77.45,77.45,77.38,77.39,25600.0,50.5438,50.5438,50.4981,50.5046,25600.0
2015-04-13 15:20:00,77.4,77.41,77.24,77.24,31300.0,50.5111,50.5177,50.4067,50.4067,31300.0
2015-04-13 15:25:00,77.23,77.27,77.2,77.2,40900.0,50.4002,50.4263,50.3806,50.3806,40900.0
2015-04-13 15:30:00,77.2,77.23,77.14,77.18,52500.0,50.3806,50.4002,50.3415,50.3676,52500.0
2015-04-13 15:35:00,77.18,77.25,77.17,77.24,48800.0,50.3676,50.4132,50.361,50.4067,48800.0
2015-04-13 15:40:00,77.24,77.32,77.22,77.3,41300.0,50.4067,50.4589,50.3937,50.4459,41300.0
2015-04-13 15:45:00,77.31,77.31,77.23,77.24,59000.0,50.4524,50.4524,50.4002,50.4067,59000.0
2015-04-13 15:50:00,77.24,77.25,77.18,77.23,44700.0,50.4067,50.4132,50.3676,50.4002,44700.0
2015-04-13 15:55:00,77.22,77.24,77.17,77.21,99700.0,50.3937,50.4067,50.361,50.3871,99700.0
2015-04-14 09:30:00,77.38,77.7,77.24,77.59,55800.0,50.4981,50.7069,50.4067,50.6351,55800.0
2015-04-14 09:35:00,77.59,77.8,77.55,77.69,33700.0,50.6351,50.7722,50.609,50.7004,33700.0
2015-04-14 09:40:00,77.71,77.73,77.49,77.58,20100.0,50.7134,50.7265,50.5699,50.6286,20100.0
2015-04-14 09:45:00,77.61,77.66,77.54,77.57,11800.0,50.6482,50.6808,50.6025,50.6221,11800.0
2015-04-14 09:50:00,77.58,77.6,77.41,77.44,21600.0,50.6286,50.6416,50.5177,50.5372,21600.0
2015-04-14 09:55:00,77.42,77.5,77.32,77.4,23900.0,50.5242,50.5764,50.4589,50.5111,23900.0
2015-04-14 10:00:00,77.4,77.47,77.36,77.36,18400.0,50.5111,50.5568,50.485,50.485,18400.0
2015-04-14 10:05:00,77.36,77.38,77.23,77.35,22400.0,50.485,50.4981,50.4002,50.4785,22400.0
2015-04-14 10:10:00,77.36,77.37,77.17,77.29,36700.0,50.485,50.4915,50.361,50.4393,36700.0
2015-04-14 10:15:00,77.28,77.4,77.26,77.4,24700.0,50.4328,50.5111,50.4198,50.5111,24700.0
2015-04-14 10:20:00,77.39,77.48,77.37,77.44,24600.0,50.5046,50.5633,50.4915,50.5372,24600.0
2015-04-14 10:25:00,77.43,77.5,77.41,77.43,39300.0,50.5307,50.5764,50.5177,50.5307,39300.0
2015-04-14 10:30:00,77.43,77.52,77.4,77.5,36700.0,50.5307,50.5894,50.5111,50.5764,36700.0
2015-04-14 10:35:00,77.5,77.61,77.49,77.58,25600.0,50.5764,50.6482,50.5699,50.6286,25600.0
2015-04-14 10:40:00,77.57,77.61,77.52,77.56,24700.0,50.6221,50.6482,50.5894,50.6155,24700.0
2015-04-14 10:45:00,77.55,77.63,77.53,77.6,18800.0,50.609,50.6612,50.596,50.6416,18800.0
2015-04-14 10:50:00,77.6,77.66,77.57,77.63,11300.0,50.6416,50.6808,50.6221,50.6612,11300.0
2015-04-14 10:55:00,77.64,77.65,77.58,77.59,13500.0,50.6677,50.6743,50.6286,50.6351,13500.0
2015-04-14 11:00:00,77.59,77.59,77.51,77.57,12000.0,50.6351,50.6351,50.5829,50.6221,12000.0
2015-04-14 11:05:00,77.57,77.6,77.54,77.56,21600.0,50.6221,50.6416,50.6025,50.6155,21600.0
2015-04-14 11:10:00,77.57,77.71,77.57,77.71,13900.0,50.6221,50.7134,50.6221,50.7134,13900.0
2015-04-14 11:15:00,77.71,77.82,77.71,77.76,21300.0,50.7134,50.7852,50.7134,50.7461,21300.0
2015-04-14 11:20:00,77.75,77.8,77.74,77.8,18200.0,50.7395,50.7722,50.733,50.7722,18200.0
2015-04-14 11:25:00,77.79,77.81,77.77,77.8,12800.0,50.7656,50.7787,50.7526,50.7722,12800.0
2015-04-14 11:30:00,77.79,77.81,77.79,77.8,14000.0,50.7656,50.7787,50.7656,50.7722,14000.0
2015-04-14 11:35:00,77.81,77.82,77.75,77.76,26200.0,50.7787,50.7852,50.7395,50.7461,26200.0
2015-04-14 11:40:00,77.76,77.82,77.76,77.81,13100.0,50.7461,50.7852,50.7461,50.7787,13100.0
2015-04-14 11:45:00,77.82,77.87,77.82,77.87,23200.0,50.7852,50.8178,50.7852,50.8178,23200.0
2015-04-14 11:50:00,77.86,77.96,77.86,77.95,28700.0,50.8113,50.8766,50.8113,50.8701,28700.0
2015-04-14 11:55:00,77.95,77.95,77.85,77.86,14700.0,50.8701,50.8701,50.8048,50.8113,14700.0
2015-04-14 12:00:00,77.85,77.88,77.78,77.79,23900.0,50.8048,50.8244,50.7591,50.7656,23900.0
2015-04-14 12:05:00,77.81,77.88,77.8,77.85,30700.0,50.7787,50.8244,50.7722,50.8048,30700.0
2015-04-14 12:10:00,77.85,77.86,77.78,77.84,15700.0,50.8048,50.8113,50.7591,50.7983,15700.0
2015-04-14 12:15:00,77.84,77.85,77.79,77.81,11400.0,50.7983,50.8048,50.7656,50.7787,11400.0
2015-04-14 12:20:00,77.81,77.85,77.8,77.84,13000.0,50.7787,50.8048,50.7722,50.7983,13000.0
2015-04-14 12:25:00,77.85,77.86,77.78,77.78,24400.0,50.8048,50.8113,50.7591,50.7591,24400.0
2015-04-14 12:30:00,77.79,77.82,77.76,77.81,28000.0,50.7656,50.7852,50.7461,50.7787,28000.0
2015-04-14 12:35:00,77.81,77.82,77.79,77.81,17900.0,50.7787,50.7852,50.7656,50.7787,17900.0
2015-04-14 12:40:00,77.81,77.82,77.72,77.77,27000.0,50.7787,50.7852,50.72,50.7526,27000.0
2015-04-14 12:45:00,77.77,77.84,77.77,77.82,16800.0,50.7526,50.7983,50.7526,50.7852,16800.0
2015-04-14 12:50:00,77.83,77.83,77.75,77.75,16300.0,50.7917,50.7917,50.7395,50.7395,16300.0
2015-04-14 12:55:00,77.74,77.78,77.73,77.73,12600.0,50.733,50.7591,50.7265,50.7265,12600.0
2015-04-14 13:00:00,77.72,77.73,77.62,77.67,16900.0,50.72,50.7265,50.6547,50.6873,16900.0
2015-04-14 13:05:00,77.67,77.68,77.64,77.66,16300.0,50.6873,50.6939,50.6677,50.6808,16300.0
2015-04-14 13:10:00,77.65,77.67,77.57,77.66,26400.0,50.6743,50.6873,50.6221,50.6808,26400.0
2015-04-14 13:15:00,77.63,77.65,77.56,77.61,13800.0,50.6612,50.6743,50.6155,50.6482,13800.0
2015-04-14 13:20:00,77.61,77.66,77.61,77.64,15400.0,50.6482,50.6808,50.6482,50.6677,15400.0
2015-04-14 13:25:00,77.63,77.67,77.57,77.65,18800.0,50.6612,50.6873,50.6221,50.6743,18800.0
2015-04-14 13:30:00,77.66,77.7,77.64,77.7,15000.0,50.6808,50.7069,50.6677,50.7069,15000.0
2015-04-14 13:35:00,77.69,77.73,77.69,77.7,18900.0,50.7004,50.7265,50.7004,50.7069,18900.0
2015-04-14 13:40:00,77.7,77.79,77.69,77.78,20200.0,50.7069,50.7656,50.7004,50.7591,20200.0
2015-04-14 13:45:00,77.78,77.86,77.78,77.84,36900.0,50.7591,50.8113,50.7591,50.7983,36900.0
2015-04-14 13:50:00,77.83,77.88,77.81,77.88,17500.0,50.7917,50.8244,50.7787,50.8244,17500.0
2015-04-14 13:55:00,77.88,77.91,77.87,77.9,29100.0,50.8244,50.844,50.8178,50.8374,29100.0
2015-04-14 14:00:00,77.89,77.9,77.81,77.82,19100.0,50.8309,50.8374,50.7787,50.7852,19100.0
2015-04-14 14:05:00,77.81,77.83,77.72,77.73,24000.0,50.7787,50.7917,50.72,50.7265,24000.0
2015-04-14 14:10:00,77.73,77.73,77.65,77.65,22000.0,50.7265,50.7265,50.6743,50.6743,22000.0
2015-04-14 14:15:00,77.65,77.66,77.59,77.62,21400.0,50.6743,50.6808,50.6351,50.6547,21400.0
2015-04-14 14:20:00,77.63,77.63,77.6,77.61,10300.0,50.6612,50.6612,50.6416,50.6482,10300.0
2015-04-14 14:25:00,77.61,77.68,77.61,77.67,17500.0,50.6482,50.6939,50.6482,50.6873,17500.0
2015-04-14 14:30:00,77.68,77.69,77.64,77.66,19000.0,50.6939,50.7004,50.6677,50.6808,19000.0
2015-04-14 14:35:00,77.65,77.65,77.54,77.55,10100.0,50.6743,50.6743,50.6025,50.609,10100.0
2015-04-14 14:40:00,77.53,77.63,77.52,77.62,12700.0,50.596,50.6612,50.5894,50.6547,12700.0
2015-04-14 14:45:00,77.63,77.67,77.62,77.66,12600.0,50.6612,50.6873,50.6547,50.6808,12600.0
2015-04-14 14:50:00,77.67,77.69,77.65,77.65,28300.0,50.6873,50.7004,50.6743,50.6743,28300.0
2015-04-14 14:55:00,77.65,77.71,77.65,77.69,22500.0,50.6743,50.7134,50.6743,50.7004,22500.0
2015-04-14 15:00:00,77.69,77.78,77.68,77.72,37300.0,50.7004,50.7591,50.6939,50.72,37300.0
2015-04-14 15:05:00,77.73,77.75,77.69,77.69,22600.0,50.7265,50.7395,50.7004,50.7004,22600.0
2015-04-14 15:10:00,77.69,77.74,77.69,77.7,13000.0,50.7004,50.733,50.7004,50.7069,13000.0
2015-04-14 15:15:00,77.7,77.71,77.66,77.67,26100.0,50.7069,50.7134,50.6808,50.6873,26100.0
2015-04-14 15:20:00,77.68,77.76,77.65,77.75,46000.0,50.6939,50.7461,50.6743,50.7395,46000.0
2015-04-14 15:25:00,77.75,77.78,77.73,77.77,30200.0,50.7395,50.7591,50.7265,50.7526,30200.0
2015-04-14 15:30:00,77.76,77.8,77.75,77.76,30500.0,50.7461,50.7722,50.7395,50.7461,30500.0
2015-04-14 15:35:00,77.76,77.76,77.64,77.65,31200.0,50.7461,50.7461,50.6677,50.6743,31200.0
2015-04-14 15:40:00,77.64,77.66,77.61,77.61,32600.0,50.6677,50.6808,50.6482,50.6482,32600.0
2015-04-14 15:45:00,77.62,77.63,77.52,77.55,62100.0,50.6547,50.6612,50.5894,50.609,62100.0
2015-04-14 15:50:00,77.56,77.56,77.51,77.51,30700.0,50.6155,50.6155,50.5829,50.5829,30700.0
2015-04-14 15:55:00,77.52,77.61,77.48,77.6,107900.0,50.5894,50.6482,50.5633,50.6416,107900.0
2015-04-15 09:30:00,77.72,78.22,77.57,78.22,40400.0,50.72,51.0463,50.6221,51.0463,40400.0
2015-04-15 09:35:00,78.22,78.48,78.15,78.36,31900.0,51.0463,51.2159,51.0006,51.1376,31900.0
2015-04-15 09:40:00,78.42,78.45,78.28,78.4,39900.0,51.1768,51.1964,51.0854,51.1637,39900.0
2015-04-15 09:45:00,78.41,78.54,78.34,78.52,23800.0,51.1703,51.2551,51.1246,51.242,23800.0
2015-04-15 09:50:00,78.52,78.57,78.38,78.4,18700.0,51.242,51.2747,51.1507,51.1637,18700.0
2015-04-15 09:55:00,78.4,78.42,78.21,78.21,34100.0,51.1637,51.1768,51.0397,51.0397,34100.0
2015-04-15 10:00:00,78.21,78.3,78.13,78.3,18300.0,51.0397,51.0985,50.9875,51.0985,18300.0
2015-04-15 10:05:00,78.29,78.35,78.24,78.31,42100.0,51.0919,51.1311,51.0593,51.105,42100.0
2015-04-15 10:10:00,78.31,78.36,78.28,78.35,13900.0,51.105,51.1376,51.0854,51.1311,13900.0
2015-04-15 10:15:00,78.35,78.43,78.34,78.38,19100.0,51.1311,51.1833,51.1246,51.1507,19100.0
2015-04-15 10:20:00,78.38,78.51,78.38,78.47,14300.0,51.1507,51.2355,51.1507,51.2094,14300.0
2015-04-15 10:25:00,78.47,78.47,78.34,78.37,26900.0,51.2094,51.2094,51.1246,51.1441,26900.0
2015-04-15 10:30:00,78.37,78.39,78.3,78.32,18000.0,51.1441,51.1572,51.0985,51.1115,18000.0
2015-04-15 10:35:00,78.32,78.36,78.25,78.25,22900.0,51.1115,51.1376,51.0658,51.0658,22900.0
2015-04-15 10:40:00,78.28,78.29,78.26,78.26,8100.0,51.0854,51.0919,51.0724,51.0724,8100.0
2015-04-15 10:45:00,78.28,78.28,78.19,78.21,10500.0,51.0854,51.0854,51.0267,51.0397,10500.0
2015-04-15 10:50:00,78.22,78.27,78.19,78.26,12900.0,51.0463,51.0789,51.0267,51.0724,12900.0
2015-04-15 10:55:00,78.26,78.26,78.21,78.21,9500.0,51.0724,51.0724,51.0397,51.0397,9500.0
2015-04-15 11:00:00,78.21,78.35,78.2,78.31,21000.0,51.0397,51.1311,51.0332,51.105,21000.0
2015-04-15 11:05:00,78.3,78.3,78.19,78.23,9300.0,51.0985,51.0985,51.0267,51.0528,9300.0
2015-04-15 11:10:00,78.23,78.23,78.14,78.16,17400.0,51.0528,51.0528,50.994,51.0071,17400.0
2015-04-15 11:15:00,78.15,78.16,78.1,78.12,4400.0,51.0006,51.0071,50.9679,50.981,4400.0
2015-04-15 11:20:00,78.09,78.09,77.99,78.0,17600.0,50.9614,50.9614,50.8962,50.9027,17600.0
2015-04-15 11:25:00,77.99,78.01,77.96,77.99,7600.0,50.8962,50.9092,50.8766,50.8962,7600.0
2015-04-15 11:30:00,77.98,77.98,77.87,77.87,8400.0,50.8896,50.8896,50.8178,50.8178,8400.0
2015-04-15 11:35:00,77.88,77.94,77.84,77.84,10600.0,50.8244,50.8635,50.7983,50.7983,10600.0
2015-04-15 11:40:00,77.84,77.91,77.84,77.9,4700.0,50.7983,50.844,50.7983,50.8374,4700.0
2015-04-15 11:45:00,77.89,77.92,77.84,77.91,9100.0,50.8309,50.8505,50.7983,50.844,9100.0
2015-04-15 11:50:00,77.92,77.96,77.88,77.95,6100.0,50.8505,50.8766,50.8244,50.8701,6100.0
2015-04-15 11:55:00,77.95,78.08,77.95,78.0,16600.0,50.8701,50.9549,50.8701,50.9027,16600.0
2015-04-15 12:00:00,78.01,78.06,77.98,78.04,9000.0,50.9092,50.9418,50.8896,50.9288,9000.0
2015-04-15 12:05:00,78.03,78.12,78.01,78.11,23600.0,50.9223,50.981,50.9092,50.9745,23600.0
2015-04-15 12:10:00,78.11,78.17,78.11,78.16,15700.0,50.9745,51.0136,50.9745,51.0071,15700.0
2015-04-15 12:15:00,78.15,78.18,78.14,78.15,25300.0,51.0006,51.0202,50.994,51.0006,25300.0
2015-04-15 12:20:00,78.16,78.18,78.13,78.15,23300.0,51.0071,51.0202,50.9875,51.0006,23300.0
2015-04-15 12:25:00,78.15,78.2,78.14,78.2,36000.0,51.0006,51.0332,50.994,51.0332,36000.0
2015-04-15 12:30:00,78.19,78.2,78.1,78.11,20700.0,51.0267,51.0332,50.9679,50.9745,20700.0
2015-04-15 12:35:00,78.1,78.12,78.07,78.12,48100.0,50.9679,50.981,50.9484,50.981,48100.0
2015-04-15 12:40:00,78.11,78.16,78.1,78.15,35000.0,50.9745,51.0071,50.9679,51.0006,35000.0
2015-04-15 12:45:00,78.16,78.23,78.12,78.22,124600.0,51.0071,51.0528,50.981,51.0463,124600.0
2015-04-15 12:50:00,78.22,78.23,78.17,78.18,13400.0,51.0463,51.0528,51.0136,51.0202,13400.0
2015-04-15 12:55:00,78.18,78.19,78.1,78.13,10300.0,51.0202,51.0267,50.9679,50.9875,10300.0
2015-04-15 13:00:00,78.15,78.21,78.15,78.18,13900.0,51.0006,51.0397,51.0006,51.0202,13900.0
2015-04-15 13:05:00,78.17,78.19,78.09,78.11,15900.0,51.0136,51.0267,50.9614,50.9745,15900.0
2015-04-15 13:10:00,78.11,78.16,78.09,78.16,18400.0,50.9745,51.0071,50.9614,51.0071,18400.0
2015-04-15 13:15:00,78.16,78.17,78.11,78.12,20400.0,51.0071,51.0136,50.9745,50.981,20400.0
2015-04-15 13:20:00,78.12,78.17,78.1,78.15,10300.0,50.981,51.0136,50.9679,51.0006,10300.0
2015-04-15 13:25:00,78.15,78.3,78.14,78.28,19900.0,51.0006,51.0985,50.994,51.0854,19900.0
2015-04-15 13:30:00,78.28,78.32,78.16,78.18,14600.0,51.0854,51.1115,51.0071,51.0202,14600.0
2015-04-15 13:35:00,78.19,78.2,78.11,78.11,17500.0,51.0267,51.0332,50.9745,50.9745,17500.0
2015-04-15 13:40:00,78.12,78.14,78.09,78.1,24900.0,50.981,50.994,50.9614,50.9679,24900.0
2015-04-15 13:45:00,78.1,78.12,78.09,78.1,14900.0,50.9679,50.981,50.9614,50.9679,14900.0
2015-04-15 13:50:00,78.12,78.13,78.1,78.11,8500.0,50.981,50.9875,50.9679,50.9745,8500.0
2015-04-15 13:55:00,78.1,78.12,78.1,78.12,10000.0,50.9679,50.981,50.9679,50.981,10000.0
2015-04-15 14:00:00,78.12,78.14,78.11,78.13,14700.0,50.981,50.994,50.9745,50.9875,14700.0
2015-04-15 14:05:00,78.13,78.13,78.09,78.1,11700.0,50.9875,50.9875,50.9614,50.9679,11700.0
2015-04-15 14:10:00,78.1,78.12,78.06,78.07,18900.0,50.9679,50.981,50.9418,50.9484,18900.0
2015-04-15 14:15:00,78.07,78.09,78.06,78.08,13700.0,50.9484,50.9614,50.9418,50.9549,13700.0
2015-04-15 14:20:00,78.09,78.14,78.09,78.12,49200.0,50.9614,50.994,50.9614,50.981,49200.0
2015-04-15 14:25:00,78.13,78.13,78.07,78.09,36100.0,50.9875,50.9875,50.9484,50.9614,36100.0
2015-04-15 14:30:00,78.09,78.11,78.0,78.05,16300.0,50.9614,50.9745,50.9027,50.9353,16300.0
2015-04-15 14:35:00,78.04,78.04,77.99,78.04,27400.0,50.9288,50.9288,50.8962,50.9288,27400.0
2015-04-15 14:40:00,78.04,78.05,78.01,78.04,41900.0,50.9288,50.9353,50.9092,50.9288,41900.0
2015-04-15 14:45:00,78.04,78.16,78.04,78.14,25600.0,50.9288,51.0071,50.9288,50.994,25600.0
2015-04-15 14:50:00,78.13,78.13,78.09,78.09,12500.0,50.9875,50.9875,50.9614,50.9614,12500.0
2015-04-15 14:55:00,78.09,78.09,78.03,78.05,17000.0,50.9614,50.9614,50.9223,50.9353,17000.0
2015-04-15 15:00:00,78.04,78.1,78.01,78.09,23800.0,50.9288,50.9679,50.9092,50.9614,23800.0
2015-04-15 15:05:00,78.09,78.1,78.06,78.07,16600.0,50.9614,50.9679,50.9418,50.9484,16600.0
2015-04-15 15:10:00,78.07,78.07,77.99,78.02,29100.0,50.9484,50.9484,50.8962,50.9157,29100.0
2015-04-15 15:15:00,78.02,78.05,78.01,78.04,20900.0,50.9157,50.9353,50.9092,50.9288,20900.0
2015-04-15 15:20:00,78.04,78.1,78.04,78.07,30000.0,50.9288,50.9679,50.9288,50.9484,30000.0
2015-04-15 15:25:00,78.06,78.14,78.05,78.12,24100.0,50.9418,50.994,50.9353,50.981,24100.0
2015-04-15 15:30:00,78.12,78.14,78.09,78.11,36300.0,50.981,50.994,50.9614,50.9745,36300.0
2015-04-15 15:35:00,78.12,78.13,78.08,78.09,57600.0,50.981,50.9875,50.9549,50.9614,57600.0
2015-04-15 15:40:00,78.09,78.11,77.94,77.95,103700.0,50.9614,50.9745,50.8635,50.8701,103700.0
2015-04-15 15:45:00,77.94,77.96,77.91,77.95,77600.0,50.8635,50.8766,50.844,50.8701,77600.0
2015-04-15 15:50:00,77.95,77.99,77.94,77.98,76800.0,50.8701,50.8962,50.8635,50.8896,76800.0
2015-04-15 15:55:00,77.98,78.08,77.97,78.02,234000.0,50.8896,50.9549,50.8831,50.9157,234000.0
2015-04-16 09:30:00,77.85,77.99,77.38,77.52,62500.0,50.8048,50.8962,50.4981,50.5894,62500.0
2015-04-16 09:35:00,77.55,77.58,77.26,77.32,37400.0,50.609,50.6286,50.4198,50.4589,37400.0
2015-04-16 09:40:00,77.33,77.39,77.16,77.33,30600.0,50.4654,50.5046,50.3545,50.4654,30600.0
2015-04-16 09:45:00,77.3,77.3,77.18,77.21,22300.0,50.4459,50.4459,50.3676,50.3871,22300.0
2015-04-16 09:50:00,77.2,77.21,76.97,76.99,63700.0,50.3806,50.3871,50.2305,50.2436,63700.0
2015-04-16 09:55:00,77.0,77.16,76.97,77.02,40600.0,50.2501,50.3545,50.2305,50.2631,40600.0
2015-04-16 10:00:00,77.03,77.19,77.0,77.13,161500.0,50.2697,50.3741,50.2501,50.3349,161500.0
2015-04-16 10:05:00,77.13,77.26,77.01,77.01,93600.0,50.3349,50.4198,50.2566,50.2566,93600.0
2015-04-16 10:10:00,77.02,77.15,76.99,77.0,44300.0,50.2631,50.348,50.2436,50.2501,44300.0
2015-04-16 10:15:00,76.99,77.0,76.85,76.92,43000.0,50.2436,50.2501,50.1522,50.1979,43000.0
2015-04-16 10:20:00,76.93,76.93,76.74,76.82,46500.0,50.2044,50.2044,50.0804,50.1326,46500.0
2015-04-16 10:25:00,76.83,76.98,76.76,76.91,40800.0,50.1391,50.237,50.0935,50.1914,40800.0
2015-04-16 10:30:00,76.91,77.05,76.87,77.01,19800.0,50.1914,50.2827,50.1652,50.2566,19800.0
2015-04-16 10:35:00,77.0,77.14,76.97,77.1,40300.0,50.2501,50.3415,50.2305,50.3153,40300.0
2015-04-16 10:40:00,77.12,77.15,77.04,77.1,20700.0,50.3284,50.348,50.2762,50.3153,20700.0
2015-04-16 10:45:00,77.1,77.2,77.07,77.11,22500.0,50.3153,50.3806,50.2958,50.3219,22500.0
2015-04-16 10:50:00,77.1,77.17,77.1,77.17,36000.0,50.3153,50.361,50.3153,50.361,36000.0
2015-04-16 10:55:00,77.16,77.25,77.13,77.13,19400.0,50.3545,50.4132,50.3349,50.3349,19400.0
2015-04-16 11:00:00,77.15,77.18,77.13,77.16,15700.0,50.348,50.3676,50.3349,50.3545,15700.0
2015-04-16 11:05:00,77.17,77.25,77.14,77.22,15500.0,50.361,50.4132,50.3415,50.3937,15500.0
2015-04-16 11:10:00,77.24,77.29,77.18,77.18,17700.0,50.4067,50.4393,50.3676,50.3676,17700.0
2015-04-16 11:15:00,77.17,77.2,77.17,77.17,20800.0,50.361,50.3806,50.361,50.361,20800.0
2015-04-16 11:20:00,77.18,77.25,77.16,77.18,17300.0,50.3676,50.4132,50.3545,50.3676,17300.0
2015-04-16 11:25:00,77.19,77.2,77.08,77.08,31900.0,50.3741,50.3806,50.3023,50.3023,31900.0
2015-04-16 11:30:00,77.09,77.12,77.01,77.01,21300.0,50.3088,50.3284,50.2566,50.2566,21300.0
2015-04-16 11:35:00,77.01,77.08,77.0,77.03,17400.0,50.2566,50.3023,50.2501,50.2697,17400.0
2015-04-16 11:40:00,77.03,77.03,76.91,76.91,19200.0,50.2697,50.2697,50.1914,50.1914,19200.0
2015-04-16 11:45:00,76.9,77.01,76.89,77.01,10000.0,50.1848,50.2566,50.1783,50.2566,10000.0
2015-04-16 11:50:00,77.01,77.01,76.95,76.99,12400.0,50.2566,50.2566,50.2175,50.2436,12400.0
2015-04-16 11:55:00,76.98,76.99,76.94,76.97,16200.0,50.237,50.2436,50.2109,50.2305,16200.0
2015-04-16 12:00:00,76.97,77.02,76.96,77.0,29400.0,50.2305,50.2631,50.224,50.2501,29400.0
2015-04-16 12:05:00,76.99,77.07,76.98,77.05,20500.0,50.2436,50.2958,50.237,50.2827,20500.0
2015-04-16 12:10:00,77.04,77.15,77.04,77.15,27600.0,50.2762,50.348,50.2762,50.348,27600.0
2015-04-16 12:15:00,77.16,77.16,77.07,77.08,15900.0,50.3545,50.3545,50.2958,50.3023,15900.0
2015-04-16 12:20:00,77.05,77.1,77.02,77.02,7900.0,50.2827,50.3153,50.2631,50.2631,7900.0
2015-04-16 12:25:00,77.02,77.05,76.98,77.0,7400.0,50.2631,50.2827,50.237,50.2501,7400.0
2015-04-16 12:30:00,77.0,77.17,77.0,77.17,9700.0,50.2501,50.361,50.2501,50.361,9700.0
2015-04-16 12:35:00,77.17,77.25,77.15,77.19,20700.0,50.361,50.4132,50.348,50.3741,20700.0
2015-04-16 12:40:00,77.19,77.3,77.17,77.29,19300.0,50.3741,50.4459,50.361,50.4393,19300.0
2015-04-16 12:45:00,77.3,77.35,77.28,77.31,23800.0,50.4459,50.4785,50.4328,50.4524,23800.0
2015-04-16 12:50:00,77.31,77.31,77.25,77.29,9700.0,50.4524,50.4524,50.4132,50.4393,9700.0
2015-04-16 12:55:00,77.29,77.4,77.29,77.38,10700.0,50.4393,50.5111,50.4393,50.4981,10700.0
2015-04-16 13:00:00,77.39,77.39,77.34,77.37,13800.0,50.5046,50.5046,50.472,50.4915,13800.0
2015-04-16 13:05:00,77.38,77.38,77.27,77.29,10000.0,50.4981,50.4981,50.4263,50.4393,10000.0
2015-04-16 13:10:00,77.29,77.31,77.28,77.3,5800.0,50.4393,50.4524,50.4328,50.4459,5800.0
2015-04-16 13:15:00,77.31,77.36,77.31,77.34,23200.0,50.4524,50.485,50.4524,50.472,23200.0
2015-04-16 13:20:00,77.35,77.4,77.33,77.38,29400.0,50.4785,50.5111,50.4654,50.4981,29400.0
2015-04-16 13:25:00,77.38,77.46,77.36,77.36,27400.0,50.4981,50.5503,50.485,50.485,27400.0
2015-04-16 13:30:00,77.36,77.39,77.31,77.31,17200.0,50.485,50.5046,50.4524,50.4524,17200.0
2015-04-16 13:35:00,77.3,77.33,77.26,77.31,17200.0,50.4459,50.4654,50.4198,50.4524,17200.0
2015-04-16 13:40:00,77.32,77.45,77.31,77.45,17300.0,50.4589,50.5438,50.4524,50.5438,17300.0
2015-04-16 13:45:00,77.46,77.58,77.46,77.56,30300.0,50.5503,50.6286,50.5503,50.6155,30300.0
2015-04-16 13:50:00,77.57,77.68,77.57,77.66,25200.0,50.6221,50.6939,50.6221,50.6808,25200.0
2015-04-16 13:55:00,77.66,77.66,77.54,77.66,15400.0,50.6808,50.6808,50.6025,50.6808,15400.0
2015-04-16 14:00:00,77.66,77.67,77.49,77.5,23300.0,50.6808,50.6873,50.5699,50.5764,23300.0
2015-04-16 14:05:00,77.51,77.58,77.48,77.51,13100.0,50.5829,50.6286,50.5633,50.5829,13100.0
2015-04-16 14:10:00,77.52,77.58,77.47,77.48,21200.0,50.5894,50.6286,50.5568,50.5633,21200.0
2015-04-16 14:15:00,77.48,77.53,77.48,77.5,15400.0,50.5633,50.596,50.5633,50.5764,15400.0
2015-04-16 14:20:00,77.51,77.53,77.45,77.5,15500.0,50.5829,50.596,50.5438,50.5764,15500.0
2015-04-16 14:25:00,77.49,77.51,77.46,77.46,23600.0,50.5699,50.5829,50.5503,50.5503,23600.0
2015-04-16 14:30:00,77.47,77.47,77.38,77.45,36700.0,50.5568,50.5568,50.4981,50.5438,36700.0
2015-04-16 14:35:00,77.45,77.48,77.43,77.43,27600.0,50.5438,50.5633,50.5307,50.5307,27600.0
2015-04-16 14:40:00,77.44,77.46,77.42,77.43,25300.0,50.5372,50.5503,50.5242,50.5307,25300.0
2015-04-16 14:45:00,77.43,77.46,77.42,77.43,23400.0,50.5307,50.5503,50.5242,50.5307,23400.0
2015-04-16 14:50:00,77.43,77.45,77.41,77.43,29100.0,50.5307,50.5438,50.5177,50.5307,29100.0
2015-04-16 14:55:00,77.44,77.45,77.34,77.35,31800.0,50.5372,50.5438,50.472,50.4785,31800.0
2015-04-16 15:00:00,77.35,77.38,77.25,77.28,57200.0,50.4785,50.4981,50.4132,50.4328,57200.0
2015-04-16 15:05:00,77.27,77.28,77.25,77.26,22400.0,50.4263,50.4328,50.4132,50.4198,22400.0
2015-04-16 15:10:00,77.26,77.33,77.23,77.33,48200.0,50.4198,50.4654,50.4002,50.4654,48200.0
2015-04-16 15:15:00,77.33,77.41,77.3,77.35,45000.0,50.4654,50.5177,50.4459,50.4785,45000.0
2015-04-16 15:20:00,77.34,77.37,77.29,77.29,32500.0,50.472,50.4915,50.4393,50.4393,32500.0
2015-04-16 15:25:00,77.29,77.29,77.22,77.27,31100.0,50.4393,50.4393,50.3937,50.4263,31100.0
2015-04-16 15:30:00,77.27,77.28,77.19,77.22,36500.0,50.4263,50.4328,50.3741,50.3937,36500.0
2015-04-16 15:35:00,77.21,77.28,77.21,77.26,28700.0,50.3871,50.4328,50.3871,50.4198,28700.0
2015-04-16 15:40:00,77.26,77.26,77.2,77.24,44400.0,50.4198,50.4198,50.3806,50.4067,44400.0
2015-04-16 15:45:00,77.24,77.24,77.16,77.23,70100.0,50.4067,50.4067,50.3545,50.4002,70100.0
2015-04-16 15:50:00,77.23,77.27,77.2,77.26,72000.0,50.4002,50.4263,50.3806,50.4198,72000.0
2015-04-16 15:55:00,77.26,77.36,77.26,77.33,153800.0,50.4198,50.485,50.4198,50.4654,153800.0
2015-04-17 09:30:00,76.99,77.37,76.81,77.28,224800.0,50.2436,50.4915,50.1261,50.4328,224800.0
2015-04-17 09:35:00,77.27,77.66,77.27,77.42,50400.0,50.4263,50.6808,50.4263,50.5242,50400.0
2015-04-17 09:40:00,77.44,77.54,77.12,77.39,35400.0,50.5372,50.6025,50.3284,50.5046,35400.0
2015-04-17 09:45:00,77.44,77.72,77.37,77.7,31100.0,50.5372,50.72,50.4915,50.7069,31100.0
2015-04-17 09:50:00,77.7,77.74,77.6,77.65,36900.0,50.7069,50.733,50.6416,50.6743,36900.0
2015-04-17 09:55:00,77.66,77.73,77.57,77.57,20900.0,50.6808,50.7265,50.6221,50.6221,20900.0
2015-04-17 10:00:00,77.57,77.73,77.53,77.56,29600.0,50.6221,50.7265,50.596,50.6155,29600.0
2015-04-17 10:05:00,77.53,77.63,77.5,77.52,26000.0,50.596,50.6612,50.5764,50.5894,26000.0
2015-04-17 10:10:00,77.53,77.56,77.4,77.5,21200.0,50.596,50.6155,50.5111,50.5764,21200.0
2015-04-17 10:15:00,77.51,77.53,77.23,77.31,21300.0,50.5829,50.596,50.4002,50.4524,21300.0
2015-04-17 10:20:00,77.32,77.35,77.23,77.27,23600.0,50.4589,50.4785,50.4002,50.4263,23600.0
2015-04-17 10:25:00,77.27,77.33,77.15,77.33,23800.0,50.4263,50.4654,50.348,50.4654,23800.0
2015-04-17 10:30:00,77.32,77.59,77.31,77.58,23300.0,50.4589,50.6351,50.4524,50.6286,23300.0
2015-04-17 10:35:00,77.59,77.6,77.48,77.55,31400.0,50.6351,50.6416,50.5633,50.609,31400.0
2015-04-17 10:40:00,77.55,77.7,77.54,77.56,27500.0,50.609,50.7069,50.6025,50.6155,27500.0
2015-04-17 10:45:00,77.54,77.57,77.38,77.4,23200.0,50.6025,50.6221,50.4981,50.5111,23200.0
2015-04-17 10:50:00,77.38,77.4,77.24,77.27,13800.0,50.4981,50.5111,50.4067,50.4263,13800.0
2015-04-17 10:55:00,77.27,77.31,77.11,77.12,16300.0,50.4263,50.4524,50.3219,50.3284,16300.0
2015-04-17 11:00:00,77.12,77.16,76.96,77.08,26700.0,50.3284,50.3545,50.224,50.3023,26700.0
2015-04-17 11:05:00,77.08,77.1,76.99,77.08,29000.0,50.3023,50.3153,50.2436,50.3023,29000.0
2015-04-17 11:10:00,77.08,77.17,77.06,77.16,38200.0,50.3023,50.361,50.2892,50.3545,38200.0
2015-04-17 11:15:00,77.16,77.16,77.1,77.13,29700.0,50.3545,50.3545,50.3153,50.3349,29700.0
2015-04-17 11:20:00,77.13,77.23,77.12,77.2,24300.0,50.3349,50.4002,50.3284,50.3806,24300.0
2015-04-17 11:25:00,77.2,77.35,77.19,77.33,31600.0,50.3806,50.4785,50.3741,50.4654,31600.0
2015-04-17 11:30:00,77.34,77.38,77.27,77.27,19300.0,50.472,50.4981,50.4263,50.4263,19300.0
2015-04-17 11:35:00,77.29,77.32,77.26,77.26,20000.0,50.4393,50.4589,50.4198,50.4198,20000.0
2015-04-17 11:40:00,77.26,77.28,77.2,77.23,21300.0,50.4198,50.4328,50.3806,50.4002,21300.0
2015-04-17 11:45:00,77.23,77.4,77.23,77.38,25800.0,50.4002,50.5111,50.4002,50.4981,25800.0
2015-04-17 11:50:00,77.4,77.44,77.39,77.43,24000.0,50.5111,50.5372,50.5046,50.5307,24000.0
2015-04-17 11:55:00,77.43,77.45,77.35,77.36,20100.0,50.5307,50.5438,50.4785,50.485,20100.0
2015-04-17 12:00:00,77.35,77.38,77.31,77.36,30200.0,50.4785,50.4981,50.4524,50.485,30200.0
2015-04-17 12:05:00,77.36,77.36,77.1,77.24,52800.0,50.485,50.485,50.3153,50.4067,52800.0
2015-04-17 12:10:00,77.24,77.29,77.24,77.27,18200.0,50.4067,50.4393,50.4067,50.4263,18200.0
2015-04-17 12:15:00,77.28,77.28,77.21,77.23,18200.0,50.4328,50.4328,50.3871,50.4002,18200.0
2015-04-17 12:20:00,77.23,77.34,77.22,77.25,32600.0,50.4002,50.472,50.3937,50.4132,32600.0
2015-04-17 12:25:00,77.26,77.31,77.24,77.26,22300.0,50.4198,50.4524,50.4067,50.4198,22300.0
2015-04-17 12:30:00,77.26,77.26,77.22,77.24,19800.0,50.4198,50.4198,50.3937,50.4067,19800.0
2015-04-17 12:35:00,77.25,77.34,77.25,77.31,18900.0,50.4132,50.472,50.4132,50.4524,18900.0
2015-04-17 12:40:00,77.31,77.34,77.3,77.3,17400.0,50.4524,50.472,50.4459,50.4459,17400.0
2015-04-17 12:45:00,77.3,77.33,77.27,77.28,18500.0,50.4459,50.4654,50.4263,50.4328,18500.0
2015-04-17 12:50:00,77.29,77.3,77.26,77.29,16600.0,50.4393,50.4459,50.4198,50.4393,16600.0
2015-04-17 12:55:00,77.3,77.37,77.3,77.37,18500.0,50.4459,50.4915,50.4459,50.4915,18500.0
2015-04-17 13:00:00,77.37,77.47,77.34,77.44,20100.0,50.4915,50.5568,50.472,50.5372,20100.0
2015-04-17 13:05:00,77.45,77.46,77.4,77.43,22900.0,50.5438,50.5503,50.5111,50.5307,22900.0
2015-04-17 13:10:00,77.43,77.43,77.35,77.35,20000.0,50.5307,50.5307,50.4785,50.4785,20000.0
2015-04-17 13:15:00,77.35,77.36,77.25,77.32,49300.0,50.4785,50.485,50.4132,50.4589,49300.0
2015-04-17 13:20:00,77.33,77.33,77.24,77.25,9800.0,50.4654,50.4654,50.4067,50.4132,9800.0
2015-04-17 13:25:00,77.25,77.25,77.18,77.22,23800.0,50.4132,50.4132,50.3676,50.3937,23800.0
2015-04-17 13:30:00,77.21,77.22,77.09,77.1,24800.0,50.3871,50.3937,50.3088,50.3153,24800.0
2015-04-17 13:35:00,77.09,77.1,77.07,77.1,24100.0,50.3088,50.3153,50.2958,50.3153,24100.0
2015-04-17 13:40:00,77.09,77.13,77.06,77.13,31800.0,50.3088,50.3349,50.2892,50.3349,31800.0
2015-04-17 13:45:00,77.12,77.17,77.09,77.13,19200.0,50.3284,50.361,50.3088,50.3349,19200.0
2015-04-17 13:50:00,77.15,77.18,77.06,77.08,24400.0,50.348,50.3676,50.2892,50.3023,24400.0
2015-04-17 13:55:00,77.07,77.09,77.0,77.03,19800.0,50.2958,50.3088,50.2501,50.2697,19800.0
2015-04-17 14:00:00,77.04,77.13,77.03,77.1,17700.0,50.2762,50.3349,50.2697,50.3153,17700.0
2015-04-17 14:05:00,77.11,77.13,77.02,77.03,36400.0,50.3219,50.3349,50.2631,50.2697,36400.0
2015-04-17 14:10:00,77.03,77.11,77.0,77.08,22600.0,50.2697,50.3219,50.2501,50.3023,22600.0
2015-04-17 14:15:00,77.09,77.1,76.96,77.01,30300.0,50.3088,50.3153,50.224,50.2566,30300.0
2015-04-17 14:20:00,76.99,77.07,76.97,77.05,32000.0,50.2436,50.2958,50.2305,50.2827,32000.0
2015-04-17 14:25:00,77.05,77.16,77.04,77.15,31800.0,50.2827,50.3545,50.2762,50.348,31800.0
2015-04-17 14:30:00,77.15,77.15,77.05,77.1,19000.0,50.348,50.348,50.2827,50.3153,19000.0
2015-04-17 14:35:00,77.1,77.15,77.06,77.11,19900.0,50.3153,50.348,50.2892,50.3219,19900.0
2015-04-17 14:40:00,77.11,77.19,77.1,77.18,21800.0,50.3219,50.3741,50.3153,50.3676,21800.0
2015-04-17 14:45:00,77.19,77.21,77.14,77.17,30300.0,50.3741,50.3871,50.3415,50.361,30300.0
2015-04-17 14:50:00,77.19,77.19,77.11,77.11,25500.0,50.3741,50.3741,50.3219,50.3219,25500.0
2015-04-17 14:55:00,77.13,77.18,77.12,77.16,35000.0,50.3349,50.3676,50.3284,50.3545,35000.0
2015-04-17 15:00:00,77.15,77.22,77.12,77.17,40000.0,50.348,50.3937,50.3284,50.361,40000.0
2015-04-17 15:05:00,77.17,77.18,77.11,77.15,29900.0,50.361,50.3676,50.3219,50.348,29900.0
2015-04-17 15:10:00,77.15,77.3,77.15,77.3,30300.0,50.348,50.4459,50.348,50.4459,30300.0
2015-04-17 15:15:00,77.31,77.32,77.23,77.24,30500.0,50.4524,50.4589,50.4002,50.4067,30500.0
2015-04-17 15:20:00,77.24,77.25,77.14,77.18,29600.0,50.4067,50.4132,50.3415,50.3676,29600.0
2015-04-17 15:25:00,77.18,77.24,77.14,77.24,22800.0,50.3676,50.4067,50.3415,50.4067,22800.0
2015-04-17 15:30:00,77.23,77.36,77.21,77.31,42400.0,50.4002,50.485,50.3871,50.4524,42400.0
2015-04-17 15:35:00,77.31,77.41,77.24,77.39,36500.0,50.4524,50.5177,50.4067,50.5046,36500.0
2015-04-17 15:40:00,77.4,77.41,77.36,77.38,36700.0,50.5111,50.5177,50.485,50.4981,36700.0
2015-04-17 15:45:00,77.37,77.42,77.36,77.37,75300.0,50.4915,50.5242,50.485,50.4915,75300.0
2015-04-17 15:50:00,77.38,77.38,77.29,77.31,56600.0,50.4981,50.4981,50.4393,50.4524,56600.0
2015-04-17 15:55:00,77.3,77.37,77.29,77.31,105000.0,50.4459,50.4915,50.4393,50.4524,105000.0
2015-04-20 09:30:00,77.64,78.32,77.51,78.23,103300.0,50.6677,51.1115,50.5829,51.0528,103300.0
2015-04-20 09:35:00,78.23,78.62,78.14,78.57,57500.0,51.0528,51.3073,50.994,51.2747,57500.0
2015-04-20 09:40:00,78.59,78.67,78.37,78.47,26700.0,51.2877,51.3399,51.1441,51.2094,26700.0
2015-04-20 09:45:00,78.45,78.62,78.44,78.59,33400.0,51.1964,51.3073,51.1898,51.2877,33400.0
2015-04-20 09:50:00,78.59,78.73,78.58,78.7,54300.0,51.2877,51.3791,51.2812,51.3595,54300.0
2015-04-20 09:55:00,78.68,78.75,78.6,78.6,37900.0,51.3465,51.3921,51.2942,51.2942,37900.0
2015-04-20 10:00:00,78.59,78.68,78.54,78.68,38800.0,51.2877,51.3465,51.2551,51.3465,38800.0
2015-04-20 10:05:00,78.67,78.75,78.64,78.69,34400.0,51.3399,51.3921,51.3203,51.353,34400.0
2015-04-20 10:10:00,78.69,78.72,78.66,78.71,37600.0,51.353,51.3726,51.3334,51.366,37600.0
2015-04-20 10:15:00,78.7,78.77,78.7,78.72,52500.0,51.3595,51.4052,51.3595,51.3726,52500.0
2015-04-20 10:20:00,78.71,78.78,78.64,78.78,34000.0,51.366,51.4117,51.3203,51.4117,34000.0
2015-04-20 10:25:00,78.78,78.9,78.75,78.86,37100.0,51.4117,51.49,51.3921,51.4639,37100.0
2015-04-20 10:30:00,78.87,78.89,78.74,78.76,53700.0,51.4704,51.4835,51.3856,51.3987,53700.0
2015-04-20 10:35:00,78.76,78.78,78.71,78.73,21700.0,51.3987,51.4117,51.366,51.3791,21700.0
2015-04-20 10:40:00,78.75,78.85,78.74,78.82,18500.0,51.3921,51.4574,51.3856,51.4378,18500.0
2015-04-20 10:45:00,78.83,78.88,78.8,78.84,27500.0,51.4443,51.477,51.4248,51.4509,27500.0
2015-04-20 10:50:00,78.83,78.94,78.82,78.92,23300.0,51.4443,51.5161,51.4378,51.5031,23300.0
2015-04-20 10:55:00,78.93,78.95,78.89,78.92,17400.0,51.5096,51.5227,51.4835,51.5031,17400.0
2015-04-20 11:00:00,78.93,78.99,78.91,78.92,21200.0,51.5096,51.5488,51.4965,51.5031,21200.0
2015-04-20 11:05:00,78.92,78.97,78.86,78.96,20100.0,51.5031,51.5357,51.4639,51.5292,20100.0
2015-04-20 11:10:00,78.97,79.03,78.83,78.83,33300.0,51.5357,51.5749,51.4443,51.4443,33300.0
2015-04-20 11:15:00,78.81,78.99,78.81,78.95,20000.0,51.4313,51.5488,51.4313,51.5227,20000.0
2015-04-20 11:20:00,78.96,78.98,78.89,78.98,10500.0,51.5292,51.5422,51.4835,51.5422,10500.0
2015-04-20 11:25:00,78.98,78.99,78.88,78.89,24600.0,51.5422,51.5488,51.477,51.4835,24600.0
2015-04-20 11:30:00,78.89,78.96,78.89,78.92,20300.0,51.4835,51.5292,51.4835,51.5031,20300.0
2015-04-20 11:35:00,78.93,79.0,78.9,78.9,23400.0,51.5096,51.5553,51.49,51.49,23400.0
2015-04-20 11:40:00,78.9,79.0,78.9,79.0,23800.0,51.49,51.5553,51.49,51.5553,23800.0
2015-04-20 11:45:00,78.98,79.01,78.96,79.0,11600.0,51.5422,51.5618,51.5292,51.5553,11600.0
2015-04-20 11:50:00,79.01,79.06,78.94,79.06,27300.0,51.5618,51.5944,51.5161,51.5944,27300.0
2015-04-20 11:55:00,79.06,79.06,79.02,79.03,17200.0,51.5944,51.5944,51.5683,51.5749,17200.0
2015-04-20 12:00:00,79.03,79.15,78.98,79.04,18400.0,51.5749,51.6532,51.5422,51.5814,18400.0
2015-04-20 12:05:00,79.04,79.13,79.01,79.01,21000.0,51.5814,51.6401,51.5618,51.5618,21000.0
2015-04-20 12:10:00,79.01,79.02,78.99,79.0,7100.0,51.5618,51.5683,51.5488,51.5553,7100.0
2015-04-20 12:15:00,79.0,79.0,78.94,78.94,17200.0,51.5553,51.5553,51.5161,51.5161,17200.0
2015-04-20 12:20:00,78.94,78.99,78.93,78.99,12900.0,51.5161,51.5488,51.5096,51.5488,12900.0
2015-04-20 12:25:00,78.99,78.99,78.81,78.82,16900.0,51.5488,51.5488,51.4313,51.4378,16900.0
2015-04-20 12:30:00,78.83,79.0,78.83,79.0,11900.0,51.4443,51.5553,51.4443,51.5553,11900.0
2015-04-20 12:35:00,78.99,78.99,78.94,78.94,11900.0,51.5488,51.5488,51.5161,51.5161,11900.0
2015-04-20 12:40:00,78.94,78.95,78.79,78.79,11400.0,51.5161,51.5227,51.4182,51.4182,11400.0
2015-04-20 12:45:00,78.79,78.81,78.76,78.79,8900.0,51.4182,51.4313,51.3987,51.4182,8900.0
2015-04-20 12:50:00,78.81,78.83,78.72,78.72,10300.0,51.4313,51.4443,51.3726,51.3726,10300.0
2015-04-20 12:55:00,78.7,78.78,78.7,78.77,7300.0,51.3595,51.4117,51.3595,51.4052,7300.0
2015-04-20 13:00:00,78.77,78.78,78.71,78.74,19000.0,51.4052,51.4117,51.366,51.3856,19000.0
2015-04-20 13:05:00,78.75,78.77,78.69,78.69,13500.0,51.3921,51.4052,51.353,51.353,13500.0
2015-04-20 13:10:00,78.69,78.69,78.59,78.61,18300.0,51.353,51.353,51.2877,51.3008,18300.0
2015-04-20 13:15:00,78.61,78.64,78.57,78.58,20500.0,51.3008,51.3203,51.2747,51.2812,20500.0
2015-04-20 13:20:00,78.6,78.63,78.5,78.51,21600.0,51.2942,51.3138,51.229,51.2355,21600.0
2015-04-20 13:25:00,78.51,78.6,78.5,78.55,11800.0,51.2355,51.2942,51.229,51.2616,11800.0
2015-04-20 13:30:00,78.55,78.55,78.46,78.46,16700.0,51.2616,51.2616,51.2029,51.2029,16700.0
2015-04-20 13:35:00,78.46,78.55,78.43,78.49,20500.0,51.2029,51.2616,51.1833,51.2225,20500.0
2015-04-20 13:40:00,78.5,78.53,78.38,78.4,10700.0,51.229,51.2486,51.1507,51.1637,10700.0
2015-04-20 13:45:00,78.4,78.47,78.4,78.44,9100.0,51.1637,51.2094,51.1637,51.1898,9100.0
2015-04-20 13:50:00,78.44,78.48,78.43,78.44,6700.0,51.1898,51.2159,51.1833,51.1898,6700.0
2015-04-20 13:55:00,78.44,78.47,78.41,78.42,41900.0,51.1898,51.2094,51.1703,51.1768,41900.0
2015-04-20 14:00:00,78.41,78.62,78.41,78.61,26800.0,51.1703,51.3073,51.1703,51.3008,26800.0
2015-04-20 14:05:00,78.61,78.67,78.6,78.65,17100.0,51.3008,51.3399,51.2942,51.3269,17100.0
2015-04-20 14:10:00,78.65,78.65,78.59,78.62,15400.0,51.3269,51.3269,51.2877,51.3073,15400.0
2015-04-20 14:15:00,78.63,78.64,78.58,78.59,10000.0,51.3138,51.3203,51.2812,51.2877,10000.0
2015-04-20 14:20:00,78.59,78.61,78.55,78.56,15900.0,51.2877,51.3008,51.2616,51.2681,15900.0
2015-04-20 14:25:00,78.55,78.61,78.55,78.61,11900.0,51.2616,51.3008,51.2616,51.3008,11900.0
2015-04-20 14:30:00,78.6,78.64,78.53,78.53,7500.0,51.2942,51.3203,51.2486,51.2486,7500.0
2015-04-20 14:35:00,78.54,78.62,78.54,78.62,12200.0,51.2551,51.3073,51.2551,51.3073,12200.0
2015-04-20 14:40:00,78.61,78.7,78.61,78.66,13500.0,51.3008,51.3595,51.3008,51.3334,13500.0
2015-04-20 14:45:00,78.66,78.67,78.56,78.56,7400.0,51.3334,51.3399,51.2681,51.2681,7400.0
2015-04-20 14:50:00,78.57,78.59,78.53,78.54,13200.0,51.2747,51.2877,51.2486,51.2551,13200.0
2015-04-20 14:55:00,78.54,78.58,78.51,78.58,13500.0,51.2551,51.2812,51.2355,51.2812,13500.0
2015-04-20 15:00:00,78.57,78.67,78.56,78.66,28500.0,51.2747,51.3399,51.2681,51.3334,28500.0
2015-04-20 15:05:00,78.67,78.72,78.6,78.64,37700.0,51.3399,51.3726,51.2942,51.3203,37700.0
2015-04-20 15:10:00,78.65,78.68,78.59,78.6,20500.0,51.3269,51.3465,51.2877,51.2942,20500.0
2015-04-20 15:15:00,78.59,78.66,78.59,78.6,24800.0,51.2877,51.3334,51.2877,51.2942,24800.0
2015-04-20 15:20:00,78.59,78.63,78.57,78.59,31700.0,51.2877,51.3138,51.2747,51.2877,31700.0
2015-04-20 15:25:00,78.6,78.62,78.55,78.6,26400.0,51.2942,51.3073,51.2616,51.2942,26400.0
2015-04-20 15:30:00,78.6,78.64,78.58,78.58,35600.0,51.2942,51.3203,51.2812,51.2812,35600.0
2015-04-20 15:35:00,78.58,78.64,78.58,78.59,45700.0,51.2812,51.3203,51.2812,51.2877,45700.0
2015-04-20 15:40:00,78.59,78.61,78.55,78.56,40200.0,51.2877,51.3008,51.2616,51.2681,40200.0
2015-04-20 15:45:00,78.56,78.65,78.56,78.61,61200.0,51.2681,51.3269,51.2681,51.3008,61200.0
2015-04-20 15:50:00,78.61,78.62,78.59,78.61,58600.0,51.3008,51.3073,51.2877,51.3008,58600.0
2015-04-20 15:55:00,78.61,78.67,78.58,78.59,146300.0,51.3008,51.3399,51.2812,51.2877,146300.0
2015-04-21 09:30:00,78.63,79.3,78.4,79.17,69800.0,51.3138,51.7511,51.1637,51.6662,69800.0
2015-04-21 09:35:00,79.14,79.39,79.08,79.13,99400.0,51.6466,51.8098,51.6075,51.6401,99400.0
2015-04-21 09:40:00,79.14,79.15,78.69,78.84,51700.0,51.6466,51.6532,51.353,51.4509,51700.0
2015-04-21 09:45:00,78.85,79.05,78.82,79.05,25900.0,51.4574,51.5879,51.4378,51.5879,25900.0
2015-04-21 09:50:00,79.05,79.06,78.68,78.7,24000.0,51.5879,51.5944,51.3465,51.3595,24000.0
2015-04-21 09:55:00,78.73,78.74,78.51,78.53,45700.0,51.3791,51.3856,51.2355,51.2486,45700.0
2015-04-21 10:00:00,78.53,78.76,78.5,78.67,32300.0,51.2486,51.3987,51.229,51.3399,32300.0
2015-04-21 10:05:00,78.67,78.7,78.62,78.7,32400.0,51.3399,51.3595,51.3073,51.3595,32400.0
2015-04-21 10:10:00,78.7,78.79,78.66,78.7,39000.0,51.3595,51.4182,51.3334,51.3595,39000.0
2015-04-21 10:15:00,78.68,78.7,78.61,78.64,21100.0,51.3465,51.3595,51.3008,51.3203,21100.0
2015-04-21 10:20:00,78.63,78.68,78.57,78.66,28000.0,51.3138,51.3465,51.2747,51.3334,28000.0
2015-04-21 10:25:00,78.66,78.66,78.52,78.52,21500.0,51.3334,51.3334,51.242,51.242,21500.0
2015-04-21 10:30:00,78.51,78.51,78.39,78.43,25700.0,51.2355,51.2355,51.1572,51.1833,25700.0
2015-04-21 10:35:00,78.43,78.51,78.41,78.45,19300.0,51.1833,51.2355,51.1703,51.1964,19300.0
2015-04-21 10:40:00,78.45,78.46,78.26,78.3,25000.0,51.1964,51.2029,51.0724,51.0985,25000.0
2015-04-21 10:45:00,78.31,78.43,78.3,78.34,16400.0,51.105,51.1833,51.0985,51.1246,16400.0
2015-04-21 10:50:00,78.35,78.4,78.32,78.4,23700.0,51.1311,51.1637,51.1115,51.1637,23700.0
2015-04-21 10:55:00,78.4,78.51,78.4,78.44,18000.0,51.1637,51.2355,51.1637,51.1898,18000.0
2015-04-21 11:00:00,78.44,78.48,78.38,78.47,23300.0,51.1898,51.2159,51.1507,51.2094,23300.0
2015-04-21 11:05:00,78.48,78.54,78.48,78.51,17100.0,51.2159,51.2551,51.2159,51.2355,17100.0
2015-04-21 11:10:00,78.51,78.53,78.34,78.35,23800.0,51.2355,51.2486,51.1246,51.1311,23800.0
2015-04-21 11:15:00,78.34,78.5,78.33,78.49,56600.0,51.1246,51.229,51.118,51.2225,56600.0
2015-04-21 11:20:00,78.5,78.57,78.49,78.5,24400.0,51.229,51.2747,51.2225,51.229,24400.0
2015-04-21 11:25:00,78.49,78.54,78.45,78.48,19000.0,51.2225,51.2551,51.1964,51.2159,19000.0
2015-04-21 11:30:00,78.46,78.52,78.43,78.48,19800.0,51.2029,51.242,51.1833,51.2159,19800.0
2015-04-21 11:35:00,78.48,78.5,78.35,78.36,17600.0,51.2159,51.229,51.1311,51.1376,17600.0
2015-04-21 11:40:00,78.37,78.38,78.28,78.34,20900.0,51.1441,51.1507,51.0854,51.1246,20900.0
2015-04-21 11:45:00,78.34,78.35,78.17,78.18,53600.0,51.1246,51.1311,51.0136,51.0202,53600.0
2015-04-21 11:50:00,78.19,78.3,78.17,78.29,27300.0,51.0267,51.0985,51.0136,51.0919,27300.0
2015-04-21 11:55:00,78.3,78.3,78.2,78.23,16500.0,51.0985,51.0985,51.0332,51.0528,16500.0
2015-04-21 12:00:00,78.24,78.3,78.22,78.29,14000.0,51.0593,51.0985,51.0463,51.0919,14000.0
2015-04-21 12:05:00,78.29,78.36,78.25,78.36,8500.0,51.0919,51.1376,51.0658,51.1376,8500.0
2015-04-21 12:10:00,78.36,78.41,78.36,78.39,23300.0,51.1376,51.1703,51.1376,51.1572,23300.0
2015-04-21 12:15:00,78.38,78.39,78.25,78.32,34300.0,51.1507,51.1572,51.0658,51.1115,34300.0
2015-04-21 12:20:00,78.32,78.39,78.18,78.2,63900.0,51.1115,51.1572,51.0202,51.0332,63900.0
2015-04-21 12:25:00,78.18,78.24,78.16,78.2,13000.0,51.0202,51.0593,51.0071,51.0332,13000.0
2015-04-21 12:30:00,78.2,78.23,78.12,78.16,22400.0,51.0332,51.0528,50.981,51.0071,22400.0
2015-04-21 12:35:00,78.15,78.18,78.07,78.1,19000.0,51.0006,51.0202,50.9484,50.9679,19000.0
2015-04-21 12:40:00,78.1,78.13,78.0,78.06,32500.0,50.9679,50.9875,50.9027,50.9418,32500.0
2015-04-21 12:45:00,78.07,78.08,77.96,78.0,12700.0,50.9484,50.9549,50.8766,50.9027,12700.0
2015-04-21 12:50:00,78.02,78.08,78.01,78.08,10300.0,50.9157,50.9549,50.9092,50.9549,10300.0
2015-04-21 12:55:00,78.11,78.21,78.1,78.21,19700.0,50.9745,51.0397,50.9679,51.0397,19700.0
2015-04-21 13:00:00,78.21,78.26,78.2,78.21,25700.0,51.0397,51.0724,51.0332,51.0397,25700.0
2015-04-21 13:05:00,78.21,78.29,78.19,78.25,92400.0,51.0397,51.0919,51.0267,51.0658,92400.0
2015-04-21 13:10:00,78.23,78.23,78.08,78.18,55200.0,51.0528,51.0528,50.9549,51.0202,55200.0
2015-04-21 13:15:00,78.2,78.21,78.11,78.11,26000.0,51.0332,51.0397,50.9745,50.9745,26000.0
2015-04-21 13:20:00,78.12,78.17,78.09,78.15,24900.0,50.981,51.0136,50.9614,51.0006,24900.0
2015-04-21 13:25:00,78.15,78.16,78.11,78.14,15300.0,51.0006,51.0071,50.9745,50.994,15300.0
2015-04-21 13:30:00,78.13,78.18,78.11,78.12,23900.0,50.9875,51.0202,50.9745,50.981,23900.0
2015-04-21 13:35:00,78.12,78.12,77.99,78.09,34200.0,50.981,50.981,50.8962,50.9614,34200.0
2015-04-21 13:40:00,78.09,78.1,78.03,78.03,28500.0,50.9614,50.9679,50.9223,50.9223,28500.0
2015-04-21 13:45:00,78.03,78.1,77.91,77.94,84700.0,50.9223,50.9679,50.844,50.8635,84700.0
2015-04-21 13:50:00,77.93,77.95,77.88,77.9,37900.0,50.857,50.8701,50.8244,50.8374,37900.0
2015-04-21 13:55:00,77.9,77.93,77.82,77.86,30100.0,50.8374,50.857,50.7852,50.8113,30100.0
2015-04-21 14:00:00,77.85,77.9,77.79,77.84,15000.0,50.8048,50.8374,50.7656,50.7983,15000.0
2015-04-21 14:05:00,77.84,77.88,77.79,77.88,18200.0,50.7983,50.8244,50.7656,50.8244,18200.0
2015-04-21 14:10:00,77.88,77.9,77.82,77.89,18400.0,50.8244,50.8374,50.7852,50.8309,18400.0
2015-04-21 14:15:00,77.89,77.94,77.84,77.91,19900.0,50.8309,50.8635,50.7983,50.844,19900.0
2015-04-21 14:20:00,77.91,77.92,77.79,77.81,18700.0,50.844,50.8505,50.7656,50.7787,18700.0
2015-04-21 14:25:00,77.82,77.89,77.8,77.85,15100.0,50.7852,50.8309,50.7722,50.8048,15100.0
2015-04-21 14:30:00,77.87,77.9,77.73,77.79,18600.0,50.8178,50.8374,50.7265,50.7656,18600.0
2015-04-21 14:35:00,77.79,77.83,77.67,77.67,25700.0,50.7656,50.7917,50.6873,50.6873,25700.0
2015-04-21 14:40:00,77.67,77.77,77.67,77.76,25100.0,50.6873,50.7526,50.6873,50.7461,25100.0
2015-04-21 14:45:00,77.78,77.78,77.7,77.75,15600.0,50.7591,50.7591,50.7069,50.7395,15600.0
2015-04-21 14:50:00,77.75,77.75,77.69,77.72,12200.0,50.7395,50.7395,50.7004,50.72,12200.0
2015-04-21 14:55:00,77.72,77.76,77.7,77.76,15600.0,50.72,50.7461,50.7069,50.7461,15600.0
2015-04-21 15:00:00,77.76,77.79,77.7,77.72,21600.0,50.7461,50.7656,50.7069,50.72,21600.0
2015-04-21 15:05:00,77.72,77.82,77.72,77.81,15400.0,50.72,50.7852,50.72,50.7787,15400.0
2015-04-21 15:10:00,77.8,77.83,77.79,77.81,23400.0,50.7722,50.7917,50.7656,50.7787,23400.0
2015-04-21 15:15:00,77.81,77.84,77.81,77.82,21100.0,50.7787,50.7983,50.7787,50.7852,21100.0
2015-04-21 15:20:00,77.82,77.85,77.79,77.83,37600.0,50.7852,50.8048,50.7656,50.7917,37600.0
2015-04-21 15:25:00,77.82,77.86,77.8,77.84,41900.0,50.7852,50.8113,50.7722,50.7983,41900.0
2015-04-21 15:30:00,77.85,77.86,77.81,77.85,49900.0,50.8048,50.8113,50.7787,50.8048,49900.0
2015-04-21 15:35:00,77.84,77.9,77.81,77.9,51400.0,50.7983,50.8374,50.7787,50.8374,51400.0
2015-04-21 15:40:00,77.9,77.97,77.9,77.96,60300.0,50.8374,50.8831,50.8374,50.8766,60300.0
2015-04-21 15:45:00,77.96,77.99,77.94,77.97,59200.0,50.8766,50.8962,50.8635,50.8831,59200.0
2015-04-21 15:50:00,77.97,78.0,77.97,77.98,47000.0,50.8831,50.9027,50.8831,50.8896,47000.0
2015-04-21 15:55:00,77.98,78.1,77.96,78.06,256200.0,50.8896,50.9679,50.8766,50.9418,256200.0
2015-04-22 09:30:00,78.5,78.55,78.09,78.11,85400.0,51.229,51.2616,50.9614,50.9745,85400.0
2015-04-22 09:35:00,78.13,78.18,77.87,78.08,36400.0,50.9875,51.0202,50.8178,50.9549,36400.0
2015-04-22 09:40:00,78.05,78.39,78.03,78.26,27200.0,50.9353,51.1572,50.9223,51.0724,27200.0
2015-04-22 09:45:00,78.27,78.48,78.21,78.48,28000.0,51.0789,51.2159,51.0397,51.2159,28000.0
2015-04-22 09:50:00,78.47,78.55,78.34,78.47,33000.0,51.2094,51.2616,51.1246,51.2094,33000.0
2015-04-22 09:55:00,78.46,78.61,78.35,78.43,34500.0,51.2029,51.3008,51.1311,51.1833,34500.0
2015-04-22 10:00:00,78.44,78.53,78.18,78.18,37400.0,51.1898,51.2486,51.0202,51.0202,37400.0
2015-04-22 10:05:00,78.18,78.24,78.14,78.18,41700.0,51.0202,51.0593,50.994,51.0202,41700.0
2015-04-22 10:10:00,78.18,78.22,78.11,78.19,38900.0,51.0202,51.0463,50.9745,51.0267,38900.0
2015-04-22 10:15:00,78.18,78.19,78.05,78.18,25400.0,51.0202,51.0267,50.9353,51.0202,25400.0
2015-04-22 10:20:00,78.19,78.19,78.05,78.1,21700.0,51.0267,51.0267,50.9353,50.9679,21700.0
2015-04-22 10:25:00,78.1,78.22,78.09,78.2,27200.0,50.9679,51.0463,50.9614,51.0332,27200.0
2015-04-22 10:30:00,78.21,78.22,78.07,78.09,28000.0,51.0397,51.0463,50.9484,50.9614,28000.0
2015-04-22 10:35:00,78.11,78.14,78.06,78.1,45600.0,50.9745,50.994,50.9418,50.9679,45600.0
2015-04-22 10:40:00,78.12,78.48,78.11,78.44,33300.0,50.981,51.2159,50.9745,51.1898,33300.0
2015-04-22 10:45:00,78.44,78.52,78.39,78.51,22300.0,51.1898,51.242,51.1572,51.2355,22300.0
2015-04-22 10:50:00,78.53,78.63,78.45,78.49,22200.0,51.2486,51.3138,51.1964,51.2225,22200.0
2015-04-22 10:55:00,78.46,78.46,78.26,78.26,33100.0,51.2029,51.2029,51.0724,51.0724,33100.0
2015-04-22 11:00:00,78.29,78.38,78.29,78.35,20700.0,51.0919,51.1507,51.0919,51.1311,20700.0
2015-04-22 11:05:00,78.36,78.37,78.29,78.33,12200.0,51.1376,51.1441,51.0919,51.118,12200.0
2015-04-22 11:10:00,78.36,78.4,78.29,78.33,28100.0,51.1376,51.1637,51.0919,51.118,28100.0
2015-04-22 11:15:00,78.33,78.37,78.24,78.24,37100.0,51.118,51.1441,51.0593,51.0593,37100.0
2015-04-22 11:20:00,78.25,78.33,78.24,78.3,16000.0,51.0658,51.118,51.0593,51.0985,16000.0
2015-04-22 11:25:00,78.3,78.36,78.25,78.27,28700.0,51.0985,51.1376,51.0658,51.0789,28700.0
2015-04-22 11:30:00,78.29,78.45,78.27,78.4,32200.0,51.0919,51.1964,51.0789,51.1637,32200.0
2015-04-22 11:35:00,78.41,78.45,78.34,78.44,15600.0,51.1703,51.1964,51.1246,51.1898,15600.0
2015-04-22 11:40:00,78.44,78.44,78.4,78.43,12700.0,51.1898,51.1898,51.1637,51.1833,12700.0
2015-04-22 11:45:00,78.43,78.52,78.42,78.47,31100.0,51.1833,51.242,51.1768,51.2094,31100.0
2015-04-22 11:50:00,78.48,78.6,78.46,78.58,15100.0,51.2159,51.2942,51.2029,51.2812,15100.0
2015-04-22 11:55:00,78.58,78.61,78.57,78.6,14100.0,51.2812,51.3008,51.2747,51.2942,14100.0
2015-04-22 12:00:00,78.61,78.62,78.52,78.55,31000.0,51.3008,51.3073,51.242,51.2616,31000.0
2015-04-22 12:05:00,78.55,78.56,78.52,78.53,13300.0,51.2616,51.2681,51.242,51.2486,13300.0
2015-04-22 12:10:00,78.52,78.64,78.5,78.63,17000.0,51.242,51.3203,51.229,51.3138,17000.0
2015-04-22 12:15:00,78.64,78.7,78.63,78.69,11100.0,51.3203,51.3595,51.3138,51.353,11100.0
2015-04-22 12:20:00,78.68,78.68,78.57,78.59,13100.0,51.3465,51.3465,51.2747,51.2877,13100.0
2015-04-22 12:25:00,78.6,78.6,78.52,78.54,10700.0,51.2942,51.2942,51.242,51.2551,10700.0
2015-04-22 12:30:00,78.52,78.59,78.52,78.52,9000.0,51.242,51.2877,51.242,51.242,9000.0
2015-04-22 12:35:00,78.52,78.54,78.47,78.52,15200.0,51.242,51.2551,51.2094,51.242,15200.0
2015-04-22 12:40:00,78.51,78.6,78.51,78.58,8600.0,51.2355,51.2942,51.2355,51.2812,8600.0
2015-04-22 12:45:00,78.59,78.64,78.57,78.61,7100.0,51.2877,51.3203,51.2747,51.3008,7100.0
2015-04-22 12:50:00,78.62,78.69,78.61,78.66,16400.0,51.3073,51.353,51.3008,51.3334,16400.0
2015-04-22 12:55:00,78.65,78.66,78.57,78.6,9600.0,51.3269,51.3334,51.2747,51.2942,9600.0
2015-04-22 13:00:00,78.59,78.69,78.57,78.68,11600.0,51.2877,51.353,51.2747,51.3465,11600.0
2015-04-22 13:05:00,78.7,78.71,78.65,78.7,14500.0,51.3595,51.366,51.3269,51.3595,14500.0
2015-04-22 13:10:00,78.69,78.69,78.55,78.55,13600.0,51.353,51.353,51.2616,51.2616,13600.0
2015-04-22 13:15:00,78.54,78.62,78.54,78.58,11600.0,51.2551,51.3073,51.2551,51.2812,11600.0
2015-04-22 13:20:00,78.58,78.6,78.54,78.56,11900.0,51.2812,51.2942,51.2551,51.2681,11900.0
2015-04-22 13:25:00,78.55,78.58,78.53,78.53,9100.0,51.2616,51.2812,51.2486,51.2486,9100.0
2015-04-22 13:30:00,78.54,78.56,78.49,78.51,14300.0,51.2551,51.2681,51.2225,51.2355,14300.0
2015-04-22 13:35:00,78.5,78.57,78.5,78.55,13600.0,51.229,51.2747,51.229,51.2616,13600.0
2015-04-22 13:40:00,78.55,78.66,78.54,78.63,17700.0,51.2616,51.3334,51.2551,51.3138,17700.0
2015-04-22 13:45:00,78.64,78.7,78.62,78.7,15300.0,51.3203,51.3595,51.3073,51.3595,15300.0
2015-04-22 13:50:00,78.7,78.7,78.63,78.63,11700.0,51.3595,51.3595,51.3138,51.3138,11700.0
2015-04-22 13:55:00,78.64,78.65,78.6,78.63,66200.0,51.3203,51.3269,51.2942,51.3138,66200.0
2015-04-22 14:00:00,78.63,78.63,78.53,78.54,8600.0,51.3138,51.3138,51.2486,51.2551,8600.0
2015-04-22 14:05:00,78.54,78.64,78.53,78.6,69000.0,51.2551,51.3203,51.2486,51.2942,69000.0
2015-04-22 14:10:00,78.6,78.6,78.53,78.53,12300.0,51.2942,51.2942,51.2486,51.2486,12300.0
2015-04-22 14:15:00,78.53,78.56,78.52,78.52,8500.0,51.2486,51.2681,51.242,51.242,8500.0
2015-04-22 14:20:00,78.51,78.56,78.5,78.55,5800.0,51.2355,51.2681,51.229,51.2616,5800.0
2015-04-22 14:25:00,78.56,78.6,78.55,78.6,15300.0,51.2681,51.2942,51.2616,51.2942,15300.0
2015-04-22 14:30:00,78.61,78.68,78.59,78.67,11400.0,51.3008,51.3465,51.2877,51.3399,11400.0
2015-04-22 14:35:00,78.68,78.7,78.65,78.65,19100.0,51.3465,51.3595,51.3269,51.3269,19100.0
2015-04-22 14:40:00,78.65,78.66,78.6,78.6,6700.0,51.3269,51.3334,51.2942,51.2942,6700.0
2015-04-22 14:45:00,78.6,78.61,78.59,78.61,12900.0,51.2942,51.3008,51.2877,51.3008,12900.0
2015-04-22 14:50:00,78.6,78.6,78.48,78.49,14400.0,51.2942,51.2942,51.2159,51.2225,14400.0
2015-04-22 14:55:00,78.49,78.51,78.45,78.45,16300.0,51.2225,51.2355,51.1964,51.1964,16300.0
2015-04-22 15:00:00,78.44,78.53,78.44,78.48,15200.0,51.1898,51.2486,51.1898,51.2159,15200.0
2015-04-22 15:05:00,78.48,78.52,78.46,78.48,15100.0,51.2159,51.242,51.2029,51.2159,15100.0
2015-04-22 15:10:00,78.48,78.51,78.45,78.47,19600.0,51.2159,51.2355,51.1964,51.2094,19600.0
2015-04-22 15:15:00,78.46,78.53,78.44,78.47,32500.0,51.2029,51.2486,51.1898,51.2094,32500.0
2015-04-22 15:20:00,78.45,78.49,78.42,78.48,19400.0,51.1964,51.2225,51.1768,51.2159,19400.0
2015-04-22 15:25:00,78.47,78.48,78.42,78.42,22200.0,51.2094,51.2159,51.1768,51.1768,22200.0
2015-04-22 15:30:00,78.43,78.43,78.39,78.41,33300.0,51.1833,51.1833,51.1572,51.1703,33300.0
2015-04-22 15:35:00,78.42,78.43,78.34,78.38,42100.0,51.1768,51.1833,51.1246,51.1507,42100.0
2015-04-22 15:40:00,78.38,78.39,78.35,78.35,28500.0,51.1507,51.1572,51.1311,51.1311,28500.0
2015-04-22 15:45:00,78.35,78.36,78.32,78.33,36300.0,51.1311,51.1376,51.1115,51.118,36300.0
2015-04-22 15:50:00,78.33,78.36,78.28,78.28,70400.0,51.118,51.1376,51.0854,51.0854,70400.0
2015-04-22 15:55:00,78.28,78.33,78.27,78.3,138500.0,51.0854,51.118,51.0789,51.0985,138500.0
2015-04-23 09:30:00,78.17,78.68,78.14,78.4,56500.0,51.0136,51.3465,50.994,51.1637,56500.0
2015-04-23 09:35:00,78.4,78.5,78.28,78.3,51900.0,51.1637,51.229,51.0854,51.0985,51900.0
2015-04-23 09:40:00,78.3,78.4,78.26,78.35,38100.0,51.0985,51.1637,51.0724,51.1311,38100.0
2015-04-23 09:45:00,78.37,78.59,78.35,78.59,38300.0,51.1441,51.2877,51.1311,51.2877,38300.0
2015-04-23 09:50:00,78.63,78.67,78.48,78.52,33200.0,51.3138,51.3399,51.2159,51.242,33200.0
2015-04-23 09:55:00,78.52,78.6,78.5,78.6,20400.0,51.242,51.2942,51.229,51.2942,20400.0
2015-04-23 10:00:00,78.63,78.65,78.51,78.54,27700.0,51.3138,51.3269,51.2355,51.2551,27700.0
2015-04-23 10:05:00,78.54,78.63,78.5,78.55,45400.0,51.2551,51.3138,51.229,51.2616,45400.0
2015-04-23 10:10:00,78.54,78.56,78.43,78.47,70500.0,51.2551,51.2681,51.1833,51.2094,70500.0
2015-04-23 10:15:00,78.48,78.51,78.33,78.34,39000.0,51.2159,51.2355,51.118,51.1246,39000.0
2015-04-23 10:20:00,78.35,78.47,78.32,78.43,41000.0,51.1311,51.2094,51.1115,51.1833,41000.0
2015-04-23 10:25:00,78.45,78.52,78.43,78.45,14500.0,51.1964,51.242,51.1833,51.1964,14500.0
2015-04-23 10:30:00,78.46,78.54,78.43,78.47,15200.0,51.2029,51.2551,51.1833,51.2094,15200.0
2015-04-23 10:35:00,78.47,78.52,78.41,78.46,24000.0,51.2094,51.242,51.1703,51.2029,24000.0
2015-04-23 10:40:00,78.46,78.54,78.44,78.49,36100.0,51.2029,51.2551,51.1898,51.2225,36100.0
2015-04-23 10:45:00,78.49,78.59,78.47,78.54,19700.0,51.2225,51.2877,51.2094,51.2551,19700.0
2015-04-23 10:50:00,78.55,78.59,78.48,78.59,13800.0,51.2616,51.2877,51.2159,51.2877,13800.0
2015-04-23 10:55:00,78.59,78.61,78.49,78.5,16600.0,51.2877,51.3008,51.2225,51.229,16600.0
2015-04-23 11:00:00,78.5,78.51,78.46,78.46,9900.0,51.229,51.2355,51.2029,51.2029,9900.0
2015-04-23 11:05:00,78.47,78.6,78.46,78.57,15600.0,51.2094,51.2942,51.2029,51.2747,15600.0
2015-04-23 11:10:00,78.58,78.58,78.52,78.56,9900.0,51.2812,51.2812,51.242,51.2681,9900.0
2015-04-23 11:15:00,78.57,78.6,78.53,78.55,14200.0,51.2747,51.2942,51.2486,51.2616,14200.0
2015-04-23 11:20:00,78.57,78.69,78.57,78.62,27800.0,51.2747,51.353,51.2747,51.3073,27800.0
2015-04-23 11:25:00,78.62,78.75,78.59,78.75,20400.0,51.3073,51.3921,51.2877,51.3921,20400.0
2015-04-23 11:30:00,78.74,78.79,78.65,78.79,15300.0,51.3856,51.4182,51.3269,51.4182,15300.0
2015-04-23 11:35:00,78.79,78.83,78.74,78.77,24000.0,51.4182,51.4443,51.3856,51.4052,24000.0
2015-04-23 11:40:00,78.76,78.78,78.67,78.67,14300.0,51.3987,51.4117,51.3399,51.3399,14300.0
2015-04-23 11:45:00,78.67,78.72,78.65,78.66,12300.0,51.3399,51.3726,51.3269,51.3334,12300.0
2015-04-23 11:50:00,78.68,78.97,78.68,78.97,28200.0,51.3465,51.5357,51.3465,51.5357,28200.0
2015-04-23 11:55:00,78.98,79.05,78.96,78.96,21800.0,51.5422,51.5879,51.5292,51.5292,21800.0
2015-04-23 12:00:00,78.95,79.08,78.94,79.08,17700.0,51.5227,51.6075,51.5161,51.6075,17700.0
2015-04-23 12:05:00,79.08,79.08,78.98,79.0,18300.0,51.6075,51.6075,51.5422,51.5553,18300.0
2015-04-23 12:10:00,79.0,79.06,78.98,79.0,17400.0,51.5553,51.5944,51.5422,51.5553,17400.0
2015-04-23 12:15:00,79.02,79.08,78.99,79.05,10100.0,51.5683,51.6075,51.5488,51.5879,10100.0
2015-04-23 12:20:00,79.06,79.14,79.06,79.08,17200.0,51.5944,51.6466,51.5944,51.6075,17200.0
2015-04-23 12:25:00,79.09,79.15,79.05,79.05,15000.0,51.614,51.6532,51.5879,51.5879,15000.0
2015-04-23 12:30:00,79.05,79.08,79.01,79.06,18100.0,51.5879,51.6075,51.5618,51.5944,18100.0
2015-04-23 12:35:00,79.07,79.2,79.07,79.19,26300.0,51.601,51.6858,51.601,51.6793,26300.0
2015-04-23 12:40:00,79.19,79.23,79.16,79.19,24500.0,51.6793,51.7054,51.6597,51.6793,24500.0
2015-04-23 12:45:00,79.21,79.26,79.13,79.14,14300.0,51.6923,51.725,51.6401,51.6466,14300.0
2015-04-23 12:50:00,79.14,79.16,79.11,79.16,17900.0,51.6466,51.6597,51.6271,51.6597,17900.0
2015-04-23 12:55:00,79.17,79.24,79.16,79.2,23000.0,51.6662,51.7119,51.6597,51.6858,23000.0
2015-04-23 13:00:00,79.21,79.21,79.08,79.1,16500.0,51.6923,51.6923,51.6075,51.6205,16500.0
2015-04-23 13:05:00,79.1,79.16,79.04,79.11,17400.0,51.6205,51.6597,51.5814,51.6271,17400.0
2015-04-23 13:10:00,79.11,79.17,79.07,79.09,20000.0,51.6271,51.6662,51.601,51.614,20000.0
2015-04-23 13:15:00,79.1,79.11,79.02,79.02,18600.0,51.6205,51.6271,51.5683,51.5683,18600.0
2015-04-23 13:20:00,79.03,79.06,78.98,79.01,20900.0,51.5749,51.5944,51.5422,51.5618,20900.0
2015-04-23 13:25:00,79.01,79.02,78.94,78.97,16200.0,51.5618,51.5683,51.5161,51.5357,16200.0
2015-04-23 13:30:00,78.98,78.98,78.84,78.89,23300.0,51.5422,51.5422,51.4509,51.4835,23300.0
2015-04-23 13:35:00,78.91,78.93,78.88,78.9,14000.0,51.4965,51.5096,51.477,51.49,14000.0
2015-04-23 13:40:00,78.9,78.91,78.85,78.88,17200.0,51.49,51.4965,51.4574,51.477,17200.0
2015-04-23 13:45:00,78.88,78.96,78.86,78.96,11900.0,51.477,51.5292,51.4639,51.5292,11900.0
2015-04-23 13:50:00,78.98,79.03,78.97,79.02,14200.0,51.5422,51.5749,51.5357,51.5683,14200.0
2015-04-23 13:55:00,79.02,79.1,79.01,79.09,16200.0,51.5683,51.6205,51.5618,51.614,16200.0
2015-04-23 14:00:00,79.09,79.09,78.95,78.98,48400.0,51.614,51.614,51.5227,51.5422,48400.0
2015-04-23 14:05:00,78.98,78.98,78.85,78.85,33700.0,51.5422,51.5422,51.4574,51.4574,33700.0
2015-04-23 14:10:00,78.84,78.89,78.81,78.85,48300.0,51.4509,51.4835,51.4313,51.4574,48300.0
2015-04-23 14:15:00,78.84,78.86,78.8,78.81,19300.0,51.4509,51.4639,51.4248,51.4313,19300.0
2015-04-23 14:20:00,78.8,78.83,78.74,78.76,19000.0,51.4248,51.4443,51.3856,51.3987,19000.0
2015-04-23 14:25:00,78.77,78.83,78.73,78.79,16000.0,51.4052,51.4443,51.3791,51.4182,16000.0
2015-04-23 14:30:00,78.8,78.86,78.79,78.86,15700.0,51.4248,51.4639,51.4182,51.4639,15700.0
2015-04-23 14:35:00,78.86,78.91,78.85,78.91,15700.0,51.4639,51.4965,51.4574,51.4965,15700.0
2015-04-23 14:40:00,78.91,78.93,78.88,78.89,16600.0,51.4965,51.5096,51.477,51.4835,16600.0
2015-04-23 14:45:00,78.89,78.91,78.87,78.91,17700.0,51.4835,51.4965,51.4704,51.4965,17700.0
2015-04-23 14:50:00,78.92,78.94,78.86,78.92,18500.0,51.5031,51.5161,51.4639,51.5031,18500.0
2015-04-23 14:55:00,78.92,78.97,78.91,78.93,17100.0,51.5031,51.5357,51.4965,51.5096,17100.0
2015-04-23 15:00:00,78.93,79.04,78.92,79.03,22200.0,51.5096,51.5814,51.5031,51.5749,22200.0
2015-04-23 15:05:00,79.03,79.04,78.98,78.98,20500.0,51.5749,51.5814,51.5422,51.5422,20500.0
2015-04-23 15:10:00,78.98,79.07,78.96,79.06,32700.0,51.5422,51.601,51.5292,51.5944,32700.0
2015-04-23 15:15:00,79.07,79.14,79.05,79.1,31800.0,51.601,51.6466,51.5879,51.6205,31800.0
2015-04-23 15:20:00,79.09,79.1,79.01,79.04,22000.0,51.614,51.6205,51.5618,51.5814,22000.0
2015-04-23 15:25:00,79.03,79.07,79.01,79.04,32200.0,51.5749,51.601,51.5618,51.5814,32200.0
2015-04-23 15:30:00,79.03,79.05,78.92,78.95,31900.0,51.5749,51.5879,51.5031,51.5227,31900.0
2015-04-23 15:35:00,78.95,79.05,78.94,79.02,60600.0,51.5227,51.5879,51.5161,51.5683,60600.0
2015-04-23 15:40:00,79.03,79.07,78.97,79.0,60700.0,51.5749,51.601,51.5357,51.5553,60700.0
2015-04-23 15:45:00,79.01,79.03,78.94,78.94,55000.0,51.5618,51.5749,51.5161,51.5161,55000.0
2015-04-23 15:50:00,78.94,78.96,78.91,78.96,45800.0,51.5161,51.5292,51.4965,51.5292,45800.0
2015-04-23 15:55:00,78.95,78.96,78.88,78.89,80600.0,51.5227,51.5292,51.477,51.4835,80600.0
2015-04-24 09:30:00,78.82,79.15,78.75,79.13,62300.0,51.4378,51.6532,51.3921,51.6401,62300.0
2015-04-24 09:35:00,79.12,79.45,79.04,79.24,26200.0,51.6336,51.849,51.5814,51.7119,26200.0
2015-04-24 09:40:00,79.25,79.45,79.19,79.45,11000.0,51.7184,51.849,51.6793,51.849,11000.0
2015-04-24 09:45:00,79.44,79.47,79.3,79.37,23000.0,51.8424,51.862,51.7511,51.7967,23000.0
2015-04-24 09:50:00,79.38,79.61,79.37,79.51,57700.0,51.8033,51.9534,51.7967,51.8881,57700.0
2015-04-24 09:55:00,79.52,79.68,79.52,79.64,28000.0,51.8946,51.9991,51.8946,51.9729,28000.0
2015-04-24 10:00:00,79.63,79.64,79.52,79.58,37500.0,51.9664,51.9729,51.8946,51.9338,37500.0
2015-04-24 10:05:00,79.57,79.64,79.46,79.62,24700.0,51.9273,51.9729,51.8555,51.9599,24700.0
2015-04-24 10:10:00,79.59,79.6,79.47,79.51,15400.0,51.9403,51.9468,51.862,51.8881,15400.0
2015-04-24 10:15:00,79.52,79.62,79.52,79.62,17000.0,51.8946,51.9599,51.8946,51.9599,17000.0
2015-04-24 10:20:00,79.61,79.69,79.59,79.68,16900.0,51.9534,52.0056,51.9403,51.9991,16900.0
2015-04-24 10:25:00,79.66,79.69,79.58,79.62,11200.0,51.986,52.0056,51.9338,51.9599,11200.0
2015-04-24 10:30:00,79.6,79.68,79.6,79.65,14300.0,51.9468,51.9991,51.9468,51.9795,14300.0
2015-04-24 10:35:00,79.63,79.7,79.56,79.57,16700.0,51.9664,52.0121,51.9207,51.9273,16700.0
2015-04-24 10:40:00,79.57,79.62,79.49,79.5,18700.0,51.9273,51.9599,51.8751,51.8816,18700.0
2015-04-24 10:45:00,79.49,79.5,79.4,79.46,19700.0,51.8751,51.8816,51.8163,51.8555,19700.0
2015-04-24 10:50:00,79.48,79.59,79.48,79.53,14500.0,51.8685,51.9403,51.8685,51.9012,14500.0
2015-04-24 10:55:00,79.51,79.55,79.47,79.5,20200.0,51.8881,51.9142,51.862,51.8816,20200.0
2015-04-24 11:00:00,79.49,79.49,79.37,79.38,15100.0,51.8751,51.8751,51.7967,51.8033,15100.0
2015-04-24 11:05:00,79.39,79.48,79.37,79.43,13300.0,51.8098,51.8685,51.7967,51.8359,13300.0
2015-04-24 11:10:00,79.43,79.43,79.29,79.34,40900.0,51.8359,51.8359,51.7445,51.7772,40900.0
2015-04-24 11:15:00,79.33,79.35,79.31,79.33,15000.0,51.7706,51.7837,51.7576,51.7706,15000.0
2015-04-24 11:20:00,79.33,79.37,79.27,79.35,13600.0,51.7706,51.7967,51.7315,51.7837,13600.0
2015-04-24 11:25:00,79.36,79.4,79.32,79.38,13500.0,51.7902,51.8163,51.7641,51.8033,13500.0
2015-04-24 11:30:00,79.37,79.37,79.29,79.33,15600.0,51.7967,51.7967,51.7445,51.7706,15600.0
2015-04-24 11:35:00,79.34,79.36,79.23,79.23,14500.0,51.7772,51.7902,51.7054,51.7054,14500.0
2015-04-24 11:40:00,79.23,79.37,79.22,79.36,19400.0,51.7054,51.7967,51.6989,51.7902,19400.0
2015-04-24 11:45:00,79.36,79.43,79.36,79.38,22300.0,51.7902,51.8359,51.7902,51.8033,22300.0
2015-04-24 11:50:00,79.38,79.46,79.34,79.41,18100.0,51.8033,51.8555,51.7772,51.8228,18100.0
2015-04-24 11:55:00,79.42,79.47,79.41,79.45,15300.0,51.8294,51.862,51.8228,51.849,15300.0
2015-04-24 12:00:00,79.47,79.48,79.39,79.43,13300.0,51.862,51.8685,51.8098,51.8359,13300.0
2015-04-24 12:05:00,79.44,79.45,79.38,79.39,9000.0,51.8424,51.849,51.8033,51.8098,9000.0
2015-04-24 12:10:00,79.39,79.44,79.35,79.36,14100.0,51.8098,51.8424,51.7837,51.7902,14100.0
2015-04-24 12:15:00,79.36,79.36,79.22,79.23,18900.0,51.7902,51.7902,51.6989,51.7054,18900.0
2015-04-24 12:20:00,79.24,79.32,79.23,79.31,19800.0,51.7119,51.7641,51.7054,51.7576,19800.0
2015-04-24 12:25:00,79.32,79.35,79.23,79.26,19100.0,51.7641,51.7837,51.7054,51.725,19100.0
2015-04-24 12:30:00,79.26,79.27,79.22,79.26,18100.0,51.725,51.7315,51.6989,51.725,18100.0
2015-04-24 12:35:00,79.25,79.33,79.22,79.33,13500.0,51.7184,51.7706,51.6989,51.7706,13500.0
2015-04-24 12:40:00,79.33,79.38,79.3,79.36,23900.0,51.7706,51.8033,51.7511,51.7902,23900.0
2015-04-24 12:45:00,79.36,79.4,79.26,79.35,9400.0,51.7902,51.8163,51.725,51.7837,9400.0
2015-04-24 12:50:00,79.35,79.39,79.31,79.39,14800.0,51.7837,51.8098,51.7576,51.8098,14800.0
2015-04-24 12:55:00,79.39,79.41,79.33,79.41,14300.0,51.8098,51.8228,51.7706,51.8228,14300.0
2015-04-24 13:00:00,79.43,79.5,79.41,79.49,17900.0,51.8359,51.8816,51.8228,51.8751,17900.0
2015-04-24 13:05:00,79.49,79.81,79.46,79.66,84200.0,51.8751,52.0839,51.8555,51.986,84200.0
2015-04-24 13:10:00,79.67,79.75,79.59,79.75,31300.0,51.9925,52.0447,51.9403,52.0447,31300.0
2015-04-24 13:15:00,79.75,79.85,79.7,79.73,36900.0,52.0447,52.11,52.0121,52.0317,36900.0
2015-04-24 13:20:00,79.75,79.81,79.69,79.75,35500.0,52.0447,52.0839,52.0056,52.0447,35500.0
2015-04-24 13:25:00,79.75,79.77,79.68,79.72,27000.0,52.0447,52.0578,51.9991,52.0252,27000.0
2015-04-24 13:30:00,79.73,79.75,79.56,79.56,21700.0,52.0317,52.0447,51.9207,51.9207,21700.0
2015-04-24 13:35:00,79.57,79.69,79.57,79.69,17300.0,51.9273,52.0056,51.9273,52.0056,17300.0
2015-04-24 13:40:00,79.71,79.73,79.62,79.66,14400.0,52.0186,52.0317,51.9599,51.986,14400.0
2015-04-24 13:45:00,79.64,79.75,79.57,79.7,35500.0,51.9729,52.0447,51.9273,52.0121,35500.0
2015-04-24 13:50:00,79.67,79.88,79.67,79.86,57400.0,51.9925,52.1296,51.9925,52.1165,57400.0
2015-04-24 13:55:00,79.86,79.86,79.72,79.72,17800.0,52.1165,52.1165,52.0252,52.0252,17800.0
2015-04-24 14:00:00,79.72,79.73,79.66,79.66,19300.0,52.0252,52.0317,51.986,51.986,19300.0
2015-04-24 14:05:00,79.66,79.75,79.6,79.6,14700.0,51.986,52.0447,51.9468,51.9468,14700.0
2015-04-24 14:10:00,79.6,79.72,79.59,79.71,32300.0,51.9468,52.0252,51.9403,52.0186,32300.0
2015-04-24 14:15:00,79.71,79.75,79.7,79.72,21600.0,52.0186,52.0447,52.0121,52.0252,21600.0
2015-04-24 14:20:00,79.72,79.73,79.64,79.67,25200.0,52.0252,52.0317,51.9729,51.9925,25200.0
2015-04-24 14:25:00,79.66,79.66,79.58,79.63,28500.0,51.986,51.986,51.9338,51.9664,28500.0
2015-04-24 14:30:00,79.64,79.75,79.64,79.72,25900.0,51.9729,52.0447,51.9729,52.0252,25900.0
2015-04-24 14:35:00,79.71,79.74,79.68,79.7,14800.0,52.0186,52.0382,51.9991,52.0121,14800.0
2015-04-24 14:40:00,79.69,79.7,79.63,79.67,19800.0,52.0056,52.0121,51.9664,51.9925,19800.0
2015-04-24 14:45:00,79.67,79.72,79.63,79.66,21400.0,51.9925,52.0252,51.9664,51.986,21400.0
2015-04-24 14:50:00,79.67,79.71,79.51,79.55,23200.0,51.9925,52.0186,51.8881,51.9142,23200.0
2015-04-24 14:55:00,79.55,79.65,79.55,79.64,33600.0,51.9142,51.9795,51.9142,51.9729,33600.0
2015-04-24 15:00:00,79.64,79.66,79.54,79.57,35200.0,51.9729,51.986,51.9077,51.9273,35200.0
2015-04-24 15:05:00,79.56,79.58,79.53,79.56,40000.0,51.9207,51.9338,51.9012,51.9207,40000.0
2015-04-24 15:10:00,79.56,79.65,79.56,79.59,24800.0,51.9207,51.9795,51.9207,51.9403,24800.0
2015-04-24 15:15:00,79.6,79.63,79.58,79.59,15700.0,51.9468,51.9664,51.9338,51.9403,15700.0
2015-04-24 15:20:00,79.58,79.62,79.57,79.57,23100.0,51.9338,51.9599,51.9273,51.9273,23100.0
2015-04-24 15:25:00,79.57,79.6,79.51,79.54,36200.0,51.9273,51.9468,51.8881,51.9077,36200.0
2015-04-24 15:30:00,79.54,79.54,79.46,79.48,33400.0,51.9077,51.9077,51.8555,51.8685,33400.0
2015-04-24 15:35:00,79.48,79.54,79.44,79.44,41000.0,51.8685,51.9077,51.8424,51.8424,41000.0
2015-04-24 15:40:00,79.45,79.5,79.42,79.44,60400.0,51.849,51.8816,51.8294,51.8424,60400.0
2015-04-24 15:45:00,79.44,79.48,79.37,79.37,54800.0,51.8424,51.8685,51.7967,51.7967,54800.0
2015-04-24 15:50:00,79.38,79.47,79.38,79.42,56300.0,51.8033,51.862,51.8033,51.8294,56300.0
2015-04-24 15:55:00,79.41,79.44,79.4,79.42,102700.0,51.8228,51.8424,51.8163,51.8294,102700.0
2015-04-27 09:30:00,79.6,79.73,79.2,79.37,76000.0,51.9468,52.0317,51.6858,51.7967,76000.0
2015-04-27 09:35:00,79.41,79.45,79.17,79.44,21800.0,51.8228,51.849,51.6662,51.8424,21800.0
2015-04-27 09:40:00,79.46,79.48,79.34,79.38,15800.0,51.8555,51.8685,51.7772,51.8033,15800.0
2015-04-27 09:45:00,79.38,79.4,79.16,79.25,34200.0,51.8033,51.8163,51.6597,51.7184,34200.0
2015-04-27 09:50:00,79.25,79.4,79.18,79.4,35500.0,51.7184,51.8163,51.6728,51.8163,35500.0
2015-04-27 09:55:00,79.4,79.48,79.33,79.35,31600.0,51.8163,51.8685,51.7706,51.7837,31600.0
2015-04-27 10:00:00,79.36,79.37,79.18,79.2,57100.0,51.7902,51.7967,51.6728,51.6858,57100.0
2015-04-27 10:05:00,79.2,79.26,79.02,79.04,45200.0,51.6858,51.725,51.5683,51.5814,45200.0
2015-04-27 10:10:00,79.04,79.08,78.92,79.0,84200.0,51.5814,51.6075,51.5031,51.5553,84200.0
2015-04-27 10:15:00,78.99,79.01,78.91,78.91,45300.0,51.5488,51.5618,51.4965,51.4965,45300.0
2015-04-27 10:20:00,78.92,79.01,78.86,78.91,37300.0,51.5031,51.5618,51.4639,51.4965,37300.0
2015-04-27 10:25:00,78.92,78.95,78.86,78.88,28900.0,51.5031,51.5227,51.4639,51.477,28900.0
2015-04-27 10:30:00,78.88,78.91,78.71,78.71,27900.0,51.477,51.4965,51.366,51.366,27900.0
2015-04-27 10:35:00,78.71,78.72,78.6,78.63,27000.0,51.366,51.3726,51.2942,51.3138,27000.0
2015-04-27 10:40:00,78.62,78.72,78.57,78.7,18400.0,51.3073,51.3726,51.2747,51.3595,18400.0
2015-04-27 10:45:00,78.69,78.69,78.55,78.55,61900.0,51.353,51.353,51.2616,51.2616,61900.0
2015-04-27 10:50:00,78.56,78.59,78.46,78.58,24100.0,51.2681,51.2877,51.2029,51.2812,24100.0
2015-04-27 10:55:00,78.58,78.66,78.46,78.52,43900.0,51.2812,51.3334,51.2029,51.242,43900.0
2015-04-27 11:00:00,78.51,78.57,78.45,78.49,34700.0,51.2355,51.2747,51.1964,51.2225,34700.0
2015-04-27 11:05:00,78.48,78.48,78.41,78.43,22800.0,51.2159,51.2159,51.1703,51.1833,22800.0
2015-04-27 11:10:00,78.43,78.45,78.36,78.39,36000.0,51.1833,51.1964,51.1376,51.1572,36000.0
2015-04-27 11:15:00,78.37,78.39,78.32,78.36,22800.0,51.1441,51.1572,51.1115,51.1376,22800.0
2015-04-27 11:20:00,78.35,78.43,78.35,78.41,17900.0,51.1311,51.1833,51.1311,51.1703,17900.0
2015-04-27 11:25:00,78.41,78.43,78.34,78.43,29200.0,51.1703,51.1833,51.1246,51.1833,29200.0
2015-04-27 11:30:00,78.42,78.56,78.4,78.55,19500.0,51.1768,51.2681,51.1637,51.2616,19500.0
2015-04-27 11:35:00,78.54,78.54,78.41,78.41,19700.0,51.2551,51.2551,51.1703,51.1703,19700.0
2015-04-27 11:40:00,78.41,78.42,78.32,78.33,29700.0,51.1703,51.1768,51.1115,51.118,29700.0
2015-04-27 11:45:00,78.34,78.34,78.28,78.29,37700.0,51.1246,51.1246,51.0854,51.0919,37700.0
2015-04-27 11:50:00,78.28,78.32,78.24,78.31,41300.0,51.0854,51.1115,51.0593,51.105,41300.0
2015-04-27 11:55:00,78.3,78.35,78.26,78.35,28800.0,51.0985,51.1311,51.0724,51.1311,28800.0
2015-04-27 12:00:00,78.36,78.47,78.34,78.44,18600.0,51.1376,51.2094,51.1246,51.1898,18600.0
2015-04-27 12:05:00,78.43,78.44,78.3,78.3,9900.0,51.1833,51.1898,51.0985,51.0985,9900.0
2015-04-27 12:10:00,78.3,78.31,78.24,78.28,35600.0,51.0985,51.105,51.0593,51.0854,35600.0
2015-04-27 12:15:00,78.28,78.3,78.22,78.29,28500.0,51.0854,51.0985,51.0463,51.0919,28500.0
2015-04-27 12:20:00,78.28,78.35,78.28,78.31,11200.0,51.0854,51.1311,51.0854,51.105,11200.0
2015-04-27 12:25:00,78.31,78.31,78.18,78.2,27400.0,51.105,51.105,51.0202,51.0332,27400.0
2015-04-27 12:30:00,78.22,78.3,78.21,78.28,11500.0,51.0463,51.0985,51.0397,51.0854,11500.0
2015-04-27 12:35:00,78.28,78.4,78.28,78.39,12800.0,51.0854,51.1637,51.0854,51.1572,12800.0
2015-04-27 12:40:00,78.39,78.43,78.39,78.41,13600.0,51.1572,51.1833,51.1572,51.1703,13600.0
2015-04-27 12:45:00,78.42,78.42,78.32,78.4,16700.0,51.1768,51.1768,51.1115,51.1637,16700.0
2015-04-27 12:50:00,78.4,78.41,78.31,78.32,13700.0,51.1637,51.1703,51.105,51.1115,13700.0
2015-04-27 12:55:00,78.31,78.37,78.31,78.36,14800.0,51.105,51.1441,51.105,51.1376,14800.0
2015-04-27 13:00:00,78.37,78.5,78.37,78.49,14000.0,51.1441,51.229,51.1441,51.2225,14000.0
2015-04-27 13:05:00,78.49,78.51,78.45,78.51,18200.0,51.2225,51.2355,51.1964,51.2355,18200.0
2015-04-27 13:10:00,78.52,78.53,78.47,78.49,15900.0,51.242,51.2486,51.2094,51.2225,15900.0
2015-04-27 13:15:00,78.48,78.51,78.44,78.49,14700.0,51.2159,51.2355,51.1898,51.2225,14700.0
2015-04-27 13:20:00,78.49,78.49,78.41,78.46,8800.0,51.2225,51.2225,51.1703,51.2029,8800.0
2015-04-27 13:25:00,78.46,78.52,78.43,78.51,13800.0,51.2029,51.242,51.1833,51.2355,13800.0
2015-04-27 13:30:00,78.52,78.54,78.48,78.5,12900.0,51.242,51.2551,51.2159,51.229,12900.0
2015-04-27 13:35:00,78.49,78.53,78.45,78.49,12100.0,51.2225,51.2486,51.1964,51.2225,12100.0
2015-04-27 13:40:00,78.48,78.49,78.44,78.44,14900.0,51.2159,51.2225,51.1898,51.1898,14900.0
2015-04-27 13:45:00,78.45,78.52,78.44,78.44,15800.0,51.1964,51.242,51.1898,51.1898,15800.0
2015-04-27 13:50:00,78.45,78.47,78.4,78.43,12700.0,51.1964,51.2094,51.1637,51.1833,12700.0
2015-04-27 13:55:00,78.43,78.45,78.39,78.44,22800.0,51.1833,51.1964,51.1572,51.1898,22800.0
2015-04-27 14:00:00,78.44,78.48,78.41,78.47,24200.0,51.1898,51.2159,51.1703,51.2094,24200.0
2015-04-27 14:05:00,78.47,78.48,78.41,78.44,15300.0,51.2094,51.2159,51.1703,51.1898,15300.0
2015-04-27 14:10:00,78.45,78.48,78.4,78.41,17400.0,51.1964,51.2159,51.1637,51.1703,17400.0
2015-04-27 14:15:00,78.41,78.41,78.35,78.41,30200.0,51.1703,51.1703,51.1311,51.1703,30200.0
2015-04-27 14:20:00,78.42,78.5,78.42,78.5,14400.0,51.1768,51.229,51.1768,51.229,14400.0
2015-04-27 14:25:00,78.5,78.53,78.45,78.48,13300.0,51.229,51.2486,51.1964,51.2159,13300.0
2015-04-27 14:30:00,78.49,78.49,78.4,78.44,22300.0,51.2225,51.2225,51.1637,51.1898,22300.0
2015-04-27 14:35:00,78.44,78.5,78.41,78.42,35800.0,51.1898,51.229,51.1703,51.1768,35800.0
2015-04-27 14:40:00,78.42,78.47,78.41,78.41,14800.0,51.1768,51.2094,51.1703,51.1703,14800.0
2015-04-27 14:45:00,78.41,78.42,78.37,78.39,24600.0,51.1703,51.1768,51.1441,51.1572,24600.0
2015-04-27 14:50:00,78.39,78.43,78.38,78.42,18800.0,51.1572,51.1833,51.1507,51.1768,18800.0
2015-04-27 14:55:00,78.43,78.44,78.37,78.41,21700.0,51.1833,51.1898,51.1441,51.1703,21700.0
2015-04-27 15:00:00,78.42,78.45,78.41,78.45,25200.0,51.1768,51.1964,51.1703,51.1964,25200.0
2015-04-27 15:05:00,78.46,78.5,78.44,78.49,19900.0,51.2029,51.229,51.1898,51.2225,19900.0
2015-04-27 15:10:00,78.5,78.57,78.48,78.52,32700.0,51.229,51.2747,51.2159,51.242,32700.0
2015-04-27 15:15:00,78.52,78.54,78.42,78.45,41100.0,51.242,51.2551,51.1768,51.1964,41100.0
2015-04-27 15:20:00,78.45,78.5,78.43,78.48,43900.0,51.1964,51.229,51.1833,51.2159,43900.0
2015-04-27 15:25:00,78.48,78.55,78.47,78.53,41500.0,51.2159,51.2616,51.2094,51.2486,41500.0
2015-04-27 15:30:00,78.53,78.58,78.47,78.47,51800.0,51.2486,51.2812,51.2094,51.2094,51800.0
2015-04-27 15:35:00,78.47,78.47,78.4,78.41,38000.0,51.2094,51.2094,51.1637,51.1703,38000.0
2015-04-27 15:40:00,78.41,78.41,78.3,78.34,53200.0,51.1703,51.1703,51.0985,51.1246,53200.0
2015-04-27 15:45:00,78.33,78.33,78.2,78.24,82500.0,51.118,51.118,51.0332,51.0593,82500.0
2015-04-27 15:50:00,78.23,78.29,78.22,78.23,62100.0,51.0528,51.0919,51.0463,51.0528,62100.0
2015-04-27 15:55:00,78.23,78.37,78.23,78.37,164400.0,51.0528,51.1441,51.0528,51.1441,164400.0
2015-04-28 09:30:00,78.04,78.27,77.97,78.27,48800.0,50.9288,51.0789,50.8831,51.0789,48800.0
2015-04-28 09:35:00,78.27,78.29,77.86,78.0,53000.0,51.0789,51.0919,50.8113,50.9027,53000.0
2015-04-28 09:40:00,77.99,78.36,77.99,78.28,26200.0,50.8962,51.1376,50.8962,51.0854,26200.0
2015-04-28 09:45:00,78.32,78.32,78.08,78.22,42200.0,51.1115,51.1115,50.9549,51.0463,42200.0
2015-04-28 09:50:00,78.22,78.57,78.22,78.54,40900.0,51.0463,51.2747,51.0463,51.2551,40900.0
2015-04-28 09:55:00,78.52,78.68,78.47,78.66,98400.0,51.242,51.3465,51.2094,51.3334,98400.0
2015-04-28 10:00:00,78.64,78.72,78.43,78.44,109100.0,51.3203,51.3726,51.1833,51.1898,109100.0
2015-04-28 10:05:00,78.44,78.55,78.36,78.39,92400.0,51.1898,51.2616,51.1376,51.1572,92400.0
2015-04-28 10:10:00,78.38,78.42,78.3,78.32,46000.0,51.1507,51.1768,51.0985,51.1115,46000.0
2015-04-28 10:15:00,78.34,78.45,78.32,78.39,69700.0,51.1246,51.1964,51.1115,51.1572,69700.0
2015-04-28 10:20:00,78.4,78.62,78.38,78.59,40200.0,51.1637,51.3073,51.1507,51.2877,40200.0
2015-04-28 10:25:00,78.59,78.8,78.59,78.69,76400.0,51.2877,51.4248,51.2877,51.353,76400.0
2015-04-28 10:30:00,78.71,78.85,78.7,78.74,17700.0,51.366,51.4574,51.3595,51.3856,17700.0
2015-04-28 10:35:00,78.74,78.77,78.58,78.65,20800.0,51.3856,51.4052,51.2812,51.3269,20800.0
2015-04-28 10:40:00,78.64,78.79,78.63,78.76,82100.0,51.3203,51.4182,51.3138,51.3987,82100.0
2015-04-28 10:45:00,78.77,78.77,78.62,78.65,24900.0,51.4052,51.4052,51.3073,51.3269,24900.0
2015-04-28 10:50:00,78.65,78.78,78.62,78.75,30900.0,51.3269,51.4117,51.3073,51.3921,30900.0
2015-04-28 10:55:00,78.73,78.73,78.56,78.56,33500.0,51.3791,51.3791,51.2681,51.2681,33500.0
2015-04-28 11:00:00,78.57,78.61,78.53,78.61,14600.0,51.2747,51.3008,51.2486,51.3008,14600.0
2015-04-28 11:05:00,78.61,78.62,78.51,78.54,33300.0,51.3008,51.3073,51.2355,51.2551,33300.0
2015-04-28 11:10:00,78.55,78.65,78.54,78.62,22900.0,51.2616,51.3269,51.2551,51.3073,22900.0
2015-04-28 11:15:00,78.62,78.69,78.62,78.68,19000.0,51.3073,51.353,51.3073,51.3465,19000.0
2015-04-28 11:20:00,78.68,78.68,78.58,78.59,12700.0,51.3465,51.3465,51.2812,51.2877,12700.0
2015-04-28 11:25:00,78.59,78.7,78.59,78.66,13300.0,51.2877,51.3595,51.2877,51.3334,13300.0
2015-04-28 11:30:00,78.66,78.73,78.65,78.72,21700.0,51.3334,51.3791,51.3269,51.3726,21700.0
2015-04-28 11:35:00,78.72,78.83,78.72,78.83,33200.0,51.3726,51.4443,51.3726,51.4443,33200.0
2015-04-28 11:40:00,78.81,78.99,78.81,78.94,43700.0,51.4313,51.5488,51.4313,51.5161,43700.0
2015-04-28 11:45:00,78.94,78.94,78.81,78.87,25700.0,51.5161,51.5161,51.4313,51.4704,25700.0
2015-04-28 11:50:00,78.91,78.92,78.84,78.86,11500.0,51.4965,51.5031,51.4509,51.4639,11500.0
2015-04-28 11:55:00,78.85,78.85,78.77,78.83,20200.0,51.4574,51.4574,51.4052,51.4443,20200.0
2015-04-28 12:00:00,78.84,78.85,78.77,78.79,12800.0,51.4509,51.4574,51.4052,51.4182,12800.0
2015-04-28 12:05:00,78.81,78.87,78.74,78.74,20100.0,51.4313,51.4704,51.3856,51.3856,20100.0
2015-04-28 12:10:00,78.75,78.81,78.75,78.75,14400.0,51.3921,51.4313,51.3921,51.3921,14400.0
2015-04-28 12:15:00,78.77,78.9,78.75,78.88,29400.0,51.4052,51.49,51.3921,51.477,29400.0
2015-04-28 12:20:00,78.88,78.98,78.87,78.89,19000.0,51.477,51.5422,51.4704,51.4835,19000.0
2015-04-28 12:25:00,78.92,78.92,78.87,78.88,15300.0,51.5031,51.5031,51.4704,51.477,15300.0
2015-04-28 12:30:00,78.89,78.93,78.87,78.88,13000.0,51.4835,51.5096,51.4704,51.477,13000.0
2015-04-28 12:35:00,78.87,78.93,78.84,78.84,15200.0,51.4704,51.5096,51.4509,51.4509,15200.0
2015-04-28 12:40:00,78.83,78.92,78.82,78.92,15100.0,51.4443,51.5031,51.4378,51.5031,15100.0
2015-04-28 12:45:00,78.91,78.92,78.88,78.89,5900.0,51.4965,51.5031,51.477,51.4835,5900.0
2015-04-28 12:50:00,78.89,78.95,78.88,78.92,20500.0,51.4835,51.5227,51.477,51.5031,20500.0
2015-04-28 12:55:00,78.93,78.95,78.89,78.94,7800.0,51.5096,51.5227,51.4835,51.5161,7800.0
2015-04-28 13:00:00,78.94,78.96,78.92,78.95,20800.0,51.5161,51.5292,51.5031,51.5227,20800.0
2015-04-28 13:05:00,78.95,78.98,78.9,78.92,17100.0,51.5227,51.5422,51.49,51.5031,17100.0
2015-04-28 13:10:00,78.92,78.96,78.9,78.9,24400.0,51.5031,51.5292,51.49,51.49,24400.0
2015-04-28 13:15:00,78.89,78.92,78.83,78.9,35100.0,51.4835,51.5031,51.4443,51.49,35100.0
2015-04-28 13:20:00,78.88,78.91,78.86,78.86,9300.0,51.477,51.4965,51.4639,51.4639,9300.0
2015-04-28 13:25:00,78.87,78.87,78.81,78.82,11200.0,51.4704,51.4704,51.4313,51.4378,11200.0
2015-04-28 13:30:00,78.82,78.83,78.74,78.77,18200.0,51.4378,51.4443,51.3856,51.4052,18200.0
2015-04-28 13:35:00,78.77,78.77,78.72,78.76,24600.0,51.4052,51.4052,51.3726,51.3987,24600.0
2015-04-28 13:40:00,78.79,78.85,78.76,78.84,32200.0,51.4182,51.4574,51.3987,51.4509,32200.0
2015-04-28 13:45:00,78.84,78.85,78.74,78.78,13500.0,51.4509,51.4574,51.3856,51.4117,13500.0
2015-04-28 13:50:00,78.77,78.78,78.7,78.71,21700.0,51.4052,51.4117,51.3595,51.366,21700.0
2015-04-28 13:55:00,78.72,78.76,78.7,78.72,12200.0,51.3726,51.3987,51.3595,51.3726,12200.0
2015-04-28 14:00:00,78.72,78.73,78.64,78.68,19900.0,51.3726,51.3791,51.3203,51.3465,19900.0
2015-04-28 14:05:00,78.67,78.74,78.67,78.73,13900.0,51.3399,51.3856,51.3399,51.3791,13900.0
2015-04-28 14:10:00,78.7,78.72,78.68,78.69,7400.0,51.3595,51.3726,51.3465,51.353,7400.0
2015-04-28 14:15:00,78.69,78.74,78.68,78.7,9600.0,51.353,51.3856,51.3465,51.3595,9600.0
2015-04-28 14:20:00,78.7,78.71,78.65,78.65,17200.0,51.3595,51.366,51.3269,51.3269,17200.0
2015-04-28 14:25:00,78.65,78.7,78.64,78.67,10100.0,51.3269,51.3595,51.3203,51.3399,10100.0
2015-04-28 14:30:00,78.66,78.72,78.64,78.72,8900.0,51.3334,51.3726,51.3203,51.3726,8900.0
2015-04-28 14:35:00,78.73,78.73,78.71,78.72,7100.0,51.3791,51.3791,51.366,51.3726,7100.0
2015-04-28 14:40:00,78.73,78.73,78.66,78.67,12100.0,51.3791,51.3791,51.3334,51.3399,12100.0
2015-04-28 14:45:00,78.65,78.68,78.61,78.63,11800.0,51.3269,51.3465,51.3008,51.3138,11800.0
2015-04-28 14:50:00,78.63,78.67,78.61,78.66,8000.0,51.3138,51.3399,51.3008,51.3334,8000.0
2015-04-28 14:55:00,78.66,78.71,78.64,78.69,13900.0,51.3334,51.366,51.3203,51.353,13900.0
2015-04-28 15:00:00,78.68,78.72,78.66,78.69,12600.0,51.3465,51.3726,51.3334,51.353,12600.0
2015-04-28 15:05:00,78.7,78.74,78.69,78.73,13300.0,51.3595,51.3856,51.353,51.3791,13300.0
2015-04-28 15:10:00,78.72,78.74,78.69,78.73,14700.0,51.3726,51.3856,51.353,51.3791,14700.0
2015-04-28 15:15:00,78.73,78.83,78.71,78.79,26600.0,51.3791,51.4443,51.366,51.4182,26600.0
2015-04-28 15:20:00,78.79,78.82,78.75,78.79,12000.0,51.4182,51.4378,51.3921,51.4182,12000.0
2015-04-28 15:25:00,78.79,78.84,78.79,78.84,10100.0,51.4182,51.4509,51.4182,51.4509,10100.0
2015-04-28 15:30:00,78.84,78.86,78.82,78.85,16800.0,51.4509,51.4639,51.4378,51.4574,16800.0
2015-04-28 15:35:00,78.84,78.88,78.84,78.88,32500.0,51.4509,51.477,51.4509,51.477,32500.0
2015-04-28 15:40:00,78.88,78.91,78.86,78.9,24700.0,51.477,51.4965,51.4639,51.49,24700.0
2015-04-28 15:45:00,78.9,78.94,78.84,78.84,62600.0,51.49,51.5161,51.4509,51.4509,62600.0
2015-04-28 15:50:00,78.84,78.9,78.84,78.89,38600.0,51.4509,51.49,51.4509,51.4835,38600.0
2015-04-28 15:55:00,78.89,78.96,78.86,78.96,89500.0,51.4835,51.5292,51.4639,51.5292,89500.0
2015-04-29 09:30:00,78.24,78.58,78.14,78.58,60600.0,51.0593,51.2812,50.994,51.2812,60600.0
2015-04-29 09:35:00,78.57,78.58,78.38,78.54,20700.0,51.2747,51.2812,51.1507,51.2551,20700.0
2015-04-29 09:40:00,78.54,78.55,78.1,78.1,46800.0,51.2551,51.2616,50.9679,50.9679,46800.0
2015-04-29 09:45:00,78.1,78.25,77.97,78.05,46300.0,50.9679,51.0658,50.8831,50.9353,46300.0
2015-04-29 09:50:00,78.04,78.21,78.02,78.05,59200.0,50.9288,51.0397,50.9157,50.9353,59200.0
2015-04-29 09:55:00,78.05,78.14,77.94,78.14,55500.0,50.9353,50.994,50.8635,50.994,55500.0
2015-04-29 10:00:00,78.14,78.23,78.06,78.09,55300.0,50.994,51.0528,50.9418,50.9614,55300.0
2015-04-29 10:05:00,78.07,78.12,77.9,78.03,72300.0,50.9484,50.981,50.8374,50.9223,72300.0
2015-04-29 10:10:00,78.03,78.09,77.93,78.07,33200.0,50.9223,50.9614,50.857,50.9484,33200.0
2015-04-29 10:15:00,78.06,78.12,78.01,78.08,21800.0,50.9418,50.981,50.9092,50.9549,21800.0
2015-04-29 10:20:00,78.08,78.14,77.99,78.14,52400.0,50.9549,50.994,50.8962,50.994,52400.0
2015-04-29 10:25:00,78.1,78.22,78.09,78.16,23600.0,50.9679,51.0463,50.9614,51.0071,23600.0
2015-04-29 10:30:00,78.16,78.25,78.12,78.14,33600.0,51.0071,51.0658,50.981,50.994,33600.0
2015-04-29 10:35:00,78.14,78.2,78.05,78.05,29900.0,50.994,51.0332,50.9353,50.9353,29900.0
2015-04-29 10:40:00,78.06,78.17,78.02,78.15,35900.0,50.9418,51.0136,50.9157,51.0006,35900.0
2015-04-29 10:45:00,78.16,78.16,78.08,78.09,36400.0,51.0071,51.0071,50.9549,50.9614,36400.0
2015-04-29 10:50:00,78.08,78.3,78.08,78.21,41900.0,50.9549,51.0985,50.9549,51.0397,41900.0
2015-04-29 10:55:00,78.19,78.37,78.15,78.35,21200.0,51.0267,51.1441,51.0006,51.1311,21200.0
2015-04-29 11:00:00,78.35,78.38,78.28,78.3,34100.0,51.1311,51.1507,51.0854,51.0985,34100.0
2015-04-29 11:05:00,78.3,78.33,78.18,78.18,22600.0,51.0985,51.118,51.0202,51.0202,22600.0
2015-04-29 11:10:00,78.18,78.23,78.05,78.12,48800.0,51.0202,51.0528,50.9353,50.981,48800.0
2015-04-29 11:15:00,78.11,78.19,78.09,78.15,22500.0,50.9745,51.0267,50.9614,51.0006,22500.0
2015-04-29 11:20:00,78.14,78.28,78.12,78.26,35700.0,50.994,51.0854,50.981,51.0724,35700.0
2015-04-29 11:25:00,78.27,78.28,78.19,78.25,16700.0,51.0789,51.0854,51.0267,51.0658,16700.0
2015-04-29 11:30:00,78.26,78.34,78.21,78.22,22400.0,51.0724,51.1246,51.0397,51.0463,22400.0
2015-04-29 11:35:00,78.23,78.25,78.05,78.05,57400.0,51.0528,51.0658,50.9353,50.9353,57400.0
2015-04-29 11:40:00,78.08,78.17,78.06,78.13,27900.0,50.9549,51.0136,50.9418,50.9875,27900.0
2015-04-29 11:45:00,78.13,78.23,78.11,78.17,26800.0,50.9875,51.0528,50.9745,51.0136,26800.0
2015-04-29 11:50:00,78.17,78.24,78.14,78.18,41600.0,51.0136,51.0593,50.994,51.0202,41600.0
2015-04-29 11:55:00,78.19,78.22,78.07,78.07,84000.0,51.0267,51.0463,50.9484,50.9484,84000.0
2015-04-29 12:00:00,78.07,78.15,78.05,78.07,43600.0,50.9484,51.0006,50.9353,50.9484,43600.0
2015-04-29 12:05:00,78.07,78.09,78.03,78.07,17300.0,50.9484,50.9614,50.9223,50.9484,17300.0
2015-04-29 12:10:00,78.06,78.12,78.04,78.08,17400.0,50.9418,50.981,50.9288,50.9549,17400.0
2015-04-29 12:15:00,78.07,78.1,78.04,78.04,18900.0,50.9484,50.9679,50.9288,50.9288,18900.0
2015-04-29 12:20:00,78.04,78.1,78.04,78.08,20600.0,50.9288,50.9679,50.9288,50.9549,20600.0
2015-04-29 12:25:00,78.08,78.1,78.01,78.03,31400.0,50.9549,50.9679,50.9092,50.9223,31400.0
2015-04-29 12:30:00,78.03,78.05,78.0,78.02,34500.0,50.9223,50.9353,50.9027,50.9157,34500.0
2015-04-29 12:35:00,78.02,78.04,77.95,77.96,32000.0,50.9157,50.9288,50.8701,50.8766,32000.0
2015-04-29 12:40:00,77.97,78.0,77.95,77.97,16200.0,50.8831,50.9027,50.8701,50.8831,16200.0
2015-04-29 12:45:00,77.97,78.02,77.97,78.02,16200.0,50.8831,50.9157,50.8831,50.9157,16200.0
2015-04-29 12:50:00,78.01,78.02,77.95,78.0,19200.0,50.9092,50.9157,50.8701,50.9027,19200.0
2015-04-29 12:55:00,78.01,78.03,77.99,78.01,20900.0,50.9092,50.9223,50.8962,50.9092,20900.0
2015-04-29 13:00:00,78.0,78.01,77.97,77.99,21100.0,50.9027,50.9092,50.8831,50.8962,21100.0
2015-04-29 13:05:00,77.99,78.0,77.93,77.95,38100.0,50.8962,50.9027,50.857,50.8701,38100.0
2015-04-29 13:10:00,77.95,77.96,77.85,77.91,50500.0,50.8701,50.8766,50.8048,50.844,50500.0
2015-04-29 13:15:00,77.93,77.98,77.86,77.89,29200.0,50.857,50.8896,50.8113,50.8309,29200.0
2015-04-29 13:20:00,77.88,77.9,77.82,77.83,65800.0,50.8244,50.8374,50.7852,50.7917,65800.0
2015-04-29 13:25:00,77.83,77.84,77.79,77.79,51800.0,50.7917,50.7983,50.7656,50.7656,51800.0
2015-04-29 13:30:00,77.79,77.85,77.78,77.84,32200.0,50.7656,50.8048,50.7591,50.7983,32200.0
2015-04-29 13:35:00,77.85,77.85,77.8,77.85,34300.0,50.8048,50.8048,50.7722,50.8048,34300.0
2015-04-29 13:40:00,77.84,77.85,77.81,77.85,43900.0,50.7983,50.8048,50.7787,50.8048,43900.0
2015-04-29 13:45:00,77.85,77.95,77.84,77.95,19900.0,50.8048,50.8701,50.7983,50.8701,19900.0
2015-04-29 13:50:00,77.95,78.05,77.94,78.03,25600.0,50.8701,50.9353,50.8635,50.9223,25600.0
2015-04-29 13:55:00,78.03,78.13,78.01,78.03,50800.0,50.9223,50.9875,50.9092,50.9223,50800.0
2015-04-29 14:00:00,78.04,78.08,77.84,78.0,29200.0,50.9288,50.9549,50.7983,50.9027,29200.0
2015-04-29 14:05:00,78.0,78.15,77.91,78.04,38500.0,50.9027,51.0006,50.844,50.9288,38500.0
2015-04-29 14:10:00,78.07,78.12,78.01,78.02,20700.0,50.9484,50.981,50.9092,50.9157,20700.0
2015-04-29 14:15:00,78.03,78.18,78.03,78.1,18400.0,50.9223,51.0202,50.9223,50.9679,18400.0
2015-04-29 14:20:00,78.11,78.28,78.1,78.25,27900.0,50.9745,51.0854,50.9679,51.0658,27900.0
2015-04-29 14:25:00,78.25,78.35,78.19,78.34,20400.0,51.0658,51.1311,51.0267,51.1246,20400.0
2015-04-29 14:30:00,78.34,78.42,78.29,78.39,38600.0,51.1246,51.1768,51.0919,51.1572,38600.0
2015-04-29 14:35:00,78.39,78.52,78.35,78.5,27800.0,51.1572,51.242,51.1311,51.229,27800.0
2015-04-29 14:40:00,78.53,78.54,78.43,78.46,20200.0,51.2486,51.2551,51.1833,51.2029,20200.0
2015-04-29 14:45:00,78.46,78.46,78.32,78.36,31100.0,51.2029,51.2029,51.1115,51.1376,31100.0
2015-04-29 14:50:00,78.35,78.37,78.3,78.34,22800.0,51.1311,51.1441,51.0985,51.1246,22800.0
2015-04-29 14:55:00,78.34,78.41,78.34,78.39,14200.0,51.1246,51.1703,51.1246,51.1572,14200.0
2015-04-29 15:00:00,78.4,78.42,78.28,78.29,30300.0,51.1637,51.1768,51.0854,51.0919,30300.0
2015-04-29 15:05:00,78.29,78.33,78.27,78.28,24300.0,51.0919,51.118,51.0789,51.0854,24300.0
2015-04-29 15:10:00,78.27,78.3,78.16,78.25,50100.0,51.0789,51.0985,51.0071,51.0658,50100.0
2015-04-29 15:15:00,78.27,78.31,78.23,78.31,37200.0,51.0789,51.105,51.0528,51.105,37200.0
2015-04-29 15:20:00,78.31,78.4,78.28,78.36,25000.0,51.105,51.1637,51.0854,51.1376,25000.0
2015-04-29 15:25:00,78.38,78.41,78.35,78.4,25700.0,51.1507,51.1703,51.1311,51.1637,25700.0
2015-04-29 15:30:00,78.4,78.52,78.38,78.52,38200.0,51.1637,51.242,51.1507,51.242,38200.0
2015-04-29 15:35:00,78.51,78.58,78.47,78.47,36100.0,51.2355,51.2812,51.2094,51.2094,36100.0
2015-04-29 15:40:00,78.47,78.48,78.38,78.39,40100.0,51.2094,51.2159,51.1507,51.1572,40100.0
2015-04-29 15:45:00,78.38,78.47,78.35,78.47,60100.0,51.1507,51.2094,51.1311,51.2094,60100.0
2015-04-29 15:50:00,78.46,78.48,78.41,78.41,70800.0,51.2029,51.2159,51.1703,51.1703,70800.0
2015-04-29 15:55:00,78.41,78.64,78.32,78.44,344500.0,51.1703,51.3203,51.1115,51.1898,344500.0
2015-04-30 09:30:00,78.42,78.42,78.0,78.03,97900.0,51.1768,51.1768,50.9027,50.9223,97900.0
2015-04-30 09:35:00,78.11,78.22,78.01,78.02,55400.0,50.9745,51.0463,50.9092,50.9157,55400.0
2015-04-30 09:40:00,78.02,78.02,77.73,77.73,50100.0,50.9157,50.9157,50.7265,50.7265,50100.0
2015-04-30 09:45:00,77.71,77.88,77.57,77.59,60700.0,50.7134,50.8244,50.6221,50.6351,60700.0
2015-04-30 09:50:00,77.62,77.62,77.21,77.24,138400.0,50.6547,50.6547,50.3871,50.4067,138400.0
2015-04-30 09:55:00,77.25,77.29,77.08,77.08,52800.0,50.4132,50.4393,50.3023,50.3023,52800.0
2015-04-30 10:00:00,77.07,77.21,77.06,77.1,58900.0,50.2958,50.3871,50.2892,50.3153,58900.0
2015-04-30 10:05:00,77.09,77.15,76.96,77.15,82100.0,50.3088,50.348,50.224,50.348,82100.0
2015-04-30 10:10:00,77.15,77.23,77.1,77.2,66300.0,50.348,50.4002,50.3153,50.3806,66300.0
2015-04-30 10:15:00,77.21,77.24,77.14,77.23,48400.0,50.3871,50.4067,50.3415,50.4002,48400.0
2015-04-30 10:20:00,77.27,77.28,77.1,77.16,38000.0,50.4263,50.4328,50.3153,50.3545,38000.0
2015-04-30 10:25:00,77.16,77.2,77.1,77.13,29600.0,50.3545,50.3806,50.3153,50.3349,29600.0
2015-04-30 10:30:00,77.13,77.17,77.08,77.1,44200.0,50.3349,50.361,50.3023,50.3153,44200.0
2015-04-30 10:35:00,77.11,77.15,77.06,77.13,44000.0,50.3219,50.348,50.2892,50.3349,44000.0
2015-04-30 10:40:00,77.13,77.28,77.1,77.25,38900.0,50.3349,50.4328,50.3153,50.4132,38900.0
2015-04-30 10:45:00,77.24,77.36,77.24,77.31,32900.0,50.4067,50.485,50.4067,50.4524,32900.0
2015-04-30 10:50:00,77.31,77.32,77.11,77.16,41300.0,50.4524,50.4589,50.3219,50.3545,41300.0
2015-04-30 10:55:00,77.15,77.16,77.11,77.12,25600.0,50.348,50.3545,50.3219,50.3284,25600.0
2015-04-30 11:00:00,77.12,77.16,77.04,77.06,29500.0,50.3284,50.3545,50.2762,50.2892,29500.0
2015-04-30 11:05:00,77.06,77.1,77.02,77.05,31200.0,50.2892,50.3153,50.2631,50.2827,31200.0
2015-04-30 11:10:00,77.05,77.17,77.05,77.16,29500.0,50.2827,50.361,50.2827,50.3545,29500.0
2015-04-30 11:15:00,77.15,77.27,77.13,77.26,27900.0,50.348,50.4263,50.3349,50.4198,27900.0
2015-04-30 11:20:00,77.27,77.36,77.24,77.31,28100.0,50.4263,50.485,50.4067,50.4524,28100.0
2015-04-30 11:25:00,77.32,77.36,77.22,77.34,37800.0,50.4589,50.485,50.3937,50.472,37800.0
2015-04-30 11:30:00,77.34,77.39,77.22,77.27,42500.0,50.472,50.5046,50.3937,50.4263,42500.0
2015-04-30 11:35:00,77.26,77.28,77.21,77.26,25400.0,50.4198,50.4328,50.3871,50.4198,25400.0
2015-04-30 11:40:00,77.26,77.33,77.26,77.29,50200.0,50.4198,50.4654,50.4198,50.4393,50200.0
2015-04-30 11:45:00,77.29,77.29,77.2,77.22,19400.0,50.4393,50.4393,50.3806,50.3937,19400.0
2015-04-30 11:50:00,77.22,77.24,77.16,77.22,40600.0,50.3937,50.4067,50.3545,50.3937,40600.0
2015-04-30 11:55:00,77.22,77.24,77.1,77.1,29600.0,50.3937,50.4067,50.3153,50.3153,29600.0
2015-04-30 12:00:00,77.1,77.16,77.04,77.09,27500.0,50.3153,50.3545,50.2762,50.3088,27500.0
2015-04-30 12:05:00,77.08,77.13,77.06,77.09,38900.0,50.3023,50.3349,50.2892,50.3088,38900.0
2015-04-30 12:10:00,77.09,77.11,77.02,77.11,30200.0,50.3088,50.3219,50.2631,50.3219,30200.0
2015-04-30 12:15:00,77.11,77.16,77.09,77.13,18700.0,50.3219,50.3545,50.3088,50.3349,18700.0
2015-04-30 12:20:00,77.12,77.17,77.08,77.17,21400.0,50.3284,50.361,50.3023,50.361,21400.0
2015-04-30 12:25:00,77.18,77.21,77.11,77.15,22500.0,50.3676,50.3871,50.3219,50.348,22500.0
2015-04-30 12:30:00,77.14,77.16,77.07,77.12,30600.0,50.3415,50.3545,50.2958,50.3284,30600.0
2015-04-30 12:35:00,77.11,77.15,77.07,77.1,24300.0,50.3219,50.348,50.2958,50.3153,24300.0
2015-04-30 12:40:00,77.11,77.22,77.1,77.19,21200.0,50.3219,50.3937,50.3153,50.3741,21200.0
2015-04-30 12:45:00,77.19,77.27,77.12,77.26,27600.0,50.3741,50.4263,50.3284,50.4198,27600.0
2015-04-30 12:50:00,77.27,77.28,77.13,77.14,26600.0,50.4263,50.4328,50.3349,50.3415,26600.0
2015-04-30 12:55:00,77.13,77.19,77.07,77.19,19500.0,50.3349,50.3741,50.2958,50.3741,19500.0
2015-04-30 13:00:00,77.19,77.26,77.18,77.26,25200.0,50.3741,50.4198,50.3676,50.4198,25200.0
2015-04-30 13:05:00,77.25,77.28,77.18,77.26,35100.0,50.4132,50.4328,50.3676,50.4198,35100.0
2015-04-30 13:10:00,77.25,77.29,77.2,77.2,33600.0,50.4132,50.4393,50.3806,50.3806,33600.0
2015-04-30 13:15:00,77.2,77.32,77.2,77.26,20300.0,50.3806,50.4589,50.3806,50.4198,20300.0
2015-04-30 13:20:00,77.27,77.36,77.25,77.35,24900.0,50.4263,50.485,50.4132,50.4785,24900.0
2015-04-30 13:25:00,77.36,77.44,77.34,77.43,22100.0,50.485,50.5372,50.472,50.5307,22100.0
2015-04-30 13:30:00,77.44,77.45,77.37,77.44,20800.0,50.5372,50.5438,50.4915,50.5372,20800.0
2015-04-30 13:35:00,77.43,77.5,77.43,77.48,25400.0,50.5307,50.5764,50.5307,50.5633,25400.0
2015-04-30 13:40:00,77.48,77.51,77.45,77.46,36000.0,50.5633,50.5829,50.5438,50.5503,36000.0
2015-04-30 13:45:00,77.45,77.45,77.33,77.39,39300.0,50.5438,50.5438,50.4654,50.5046,39300.0
2015-04-30 13:50:00,77.38,77.42,77.35,77.37,25500.0,50.4981,50.5242,50.4785,50.4915,25500.0
2015-04-30 13:55:00,77.38,77.42,77.37,77.4,32800.0,50.4981,50.5242,50.4915,50.5111,32800.0
2015-04-30 14:00:00,77.38,77.42,77.36,77.42,29900.0,50.4981,50.5242,50.485,50.5242,29900.0
2015-04-30 14:05:00,77.41,77.5,77.41,77.48,27300.0,50.5177,50.5764,50.5177,50.5633,27300.0
2015-04-30 14:10:00,77.48,77.58,77.48,77.5,29600.0,50.5633,50.6286,50.5633,50.5764,29600.0
2015-04-30 14:15:00,77.51,77.55,77.48,77.48,24300.0,50.5829,50.609,50.5633,50.5633,24300.0
2015-04-30 14:20:00,77.49,77.49,77.32,77.33,30300.0,50.5699,50.5699,50.4589,50.4654,30300.0
2015-04-30 14:25:00,77.34,77.44,77.34,77.38,27500.0,50.472,50.5372,50.472,50.4981,27500.0
2015-04-30 14:30:00,77.37,77.42,77.33,77.41,26200.0,50.4915,50.5242,50.4654,50.5177,26200.0
2015-04-30 14:35:00,77.41,77.44,77.38,77.42,36600.0,50.5177,50.5372,50.4981,50.5242,36600.0
2015-04-30 14:40:00,77.43,77.46,77.36,77.41,35000.0,50.5307,50.5503,50.485,50.5177,35000.0
2015-04-30 14:45:00,77.41,77.41,77.28,77.29,32600.0,50.5177,50.5177,50.4328,50.4393,32600.0
2015-04-30 14:50:00,77.28,77.42,77.28,77.39,39600.0,50.4328,50.5242,50.4328,50.5046,39600.0
2015-04-30 14:55:00,77.38,77.38,77.31,77.35,55400.0,50.4981,50.4981,50.4524,50.4785,55400.0
2015-04-30 15:00:00,77.35,77.4,77.2,77.39,109900.0,50.4785,50.5111,50.3806,50.5046,109900.0
2015-04-30 15:05:00,77.39,77.44,77.33,77.34,46000.0,50.5046,50.5372,50.4654,50.472,46000.0
2015-04-30 15:10:00,77.34,77.42,77.29,77.42,61900.0,50.472,50.5242,50.4393,50.5242,61900.0
2015-04-30 15:15:00,77.41,77.51,77.41,77.5,68000.0,50.5177,50.5829,50.5177,50.5764,68000.0
2015-04-30 15:20:00,77.49,77.52,77.39,77.42,50100.0,50.5699,50.5894,50.5046,50.5242,50100.0
2015-04-30 15:25:00,77.41,77.42,77.25,77.31,62900.0,50.5177,50.5242,50.4132,50.4524,62900.0
2015-04-30 15:30:00,77.31,77.44,77.3,77.33,63800.0,50.4524,50.5372,50.4459,50.4654,63800.0
2015-04-30 15:35:00,77.33,77.52,77.29,77.51,82400.0,50.4654,50.5894,50.4393,50.5829,82400.0
2015-04-30 15:40:00,77.51,77.54,77.41,77.42,59200.0,50.5829,50.6025,50.5177,50.5242,59200.0
2015-04-30 15:45:00,77.43,77.56,77.42,77.5,105100.0,50.5307,50.6155,50.5242,50.5764,105100.0
2015-04-30 15:50:00,77.5,77.56,77.48,77.51,134900.0,50.5764,50.6155,50.5633,50.5829,134900.0
2015-04-30 15:55:00,77.52,77.58,77.46,77.56,166200.0,50.5894,50.6286,50.5503,50.6155,166200.0
2015-05-01 09:30:00,77.71,78.13,77.46,77.59,88600.0,50.7134,50.9875,50.5503,50.6351,88600.0
2015-05-01 09:35:00,77.6,77.7,77.25,77.43,60000.0,50.6416,50.7069,50.4132,50.5307,60000.0
2015-05-01 09:40:00,77.41,77.45,77.16,77.16,64200.0,50.5177,50.5438,50.3545,50.3545,64200.0
2015-05-01 09:45:00,77.19,77.5,77.17,77.46,52200.0,50.3741,50.5764,50.361,50.5503,52200.0
2015-05-01 09:50:00,77.48,77.7,77.43,77.63,48400.0,50.5633,50.7069,50.5307,50.6612,48400.0
2015-05-01 09:55:00,77.62,77.8,77.62,77.77,48400.0,50.6547,50.7722,50.6547,50.7526,48400.0
2015-05-01 10:00:00,77.77,77.79,77.65,77.67,28900.0,50.7526,50.7656,50.6743,50.6873,28900.0
2015-05-01 10:05:00,77.66,77.67,77.42,77.55,28700.0,50.6808,50.6873,50.5242,50.609,28700.0
2015-05-01 10:10:00,77.54,77.64,77.46,77.52,36400.0,50.6025,50.6677,50.5503,50.5894,36400.0
2015-05-01 10:15:00,77.52,77.53,77.3,77.34,31500.0,50.5894,50.596,50.4459,50.472,31500.0
2015-05-01 10:20:00,77.35,77.45,77.25,77.26,27500.0,50.4785,50.5438,50.4132,50.4198,27500.0
2015-05-01 10:25:00,77.25,77.25,76.99,77.05,52400.0,50.4132,50.4132,50.2436,50.2827,52400.0
2015-05-01 10:30:00,77.07,77.11,76.99,77.0,22600.0,50.2958,50.3219,50.2436,50.2501,22600.0
2015-05-01 10:35:00,77.0,77.12,77.0,77.1,50400.0,50.2501,50.3284,50.2501,50.3153,50400.0
2015-05-01 10:40:00,77.1,77.12,76.91,76.99,49200.0,50.3153,50.3284,50.1914,50.2436,49200.0
2015-05-01 10:45:00,76.98,77.09,76.98,77.07,21100.0,50.237,50.3088,50.237,50.2958,21100.0
2015-05-01 10:50:00,77.07,77.08,76.87,76.9,46600.0,50.2958,50.3023,50.1652,50.1848,46600.0
2015-05-01 10:55:00,76.92,77.15,76.92,77.14,27900.0,50.1979,50.348,50.1979,50.3415,27900.0
2015-05-01 11:00:00,77.15,77.31,77.11,77.27,23300.0,50.348,50.4524,50.3219,50.4263,23300.0
2015-05-01 11:05:00,77.28,77.33,77.11,77.22,28100.0,50.4328,50.4654,50.3219,50.3937,28100.0
2015-05-01 11:10:00,77.26,77.41,77.26,77.4,57700.0,50.4198,50.5177,50.4198,50.5111,57700.0
2015-05-01 11:15:00,77.4,77.53,77.29,77.45,42600.0,50.5111,50.596,50.4393,50.5438,42600.0
2015-05-01 11:20:00,77.46,77.53,77.39,77.43,19900.0,50.5503,50.596,50.5046,50.5307,19900.0
2015-05-01 11:25:00,77.41,77.55,77.39,77.54,19700.0,50.5177,50.609,50.5046,50.6025,19700.0
2015-05-01 11:30:00,77.55,77.62,77.53,77.53,17600.0,50.609,50.6547,50.596,50.596,17600.0
2015-05-01 11:35:00,77.53,77.57,77.45,77.45,25700.0,50.596,50.6221,50.5438,50.5438,25700.0
2015-05-01 11:40:00,77.45,77.49,77.27,77.36,21400.0,50.5438,50.5699,50.4263,50.485,21400.0
2015-05-01 11:45:00,77.35,77.4,77.31,77.37,13100.0,50.4785,50.5111,50.4524,50.4915,13100.0
2015-05-01 11:50:00,77.35,77.45,77.29,77.4,17200.0,50.4785,50.5438,50.4393,50.5111,17200.0
2015-05-01 11:55:00,77.39,77.5,77.39,77.48,17200.0,50.5046,50.5764,50.5046,50.5633,17200.0
2015-05-01 12:00:00,77.48,77.49,77.41,77.41,19200.0,50.5633,50.5699,50.5177,50.5177,19200.0
2015-05-01 12:05:00,77.4,77.47,77.36,77.42,21500.0,50.5111,50.5568,50.485,50.5242,21500.0
2015-05-01 12:10:00,77.42,77.42,77.29,77.35,14500.0,50.5242,50.5242,50.4393,50.4785,14500.0
2015-05-01 12:15:00,77.36,77.38,77.3,77.33,9000.0,50.485,50.4981,50.4459,50.4654,9000.0
2015-05-01 12:20:00,77.33,77.43,77.32,77.43,14900.0,50.4654,50.5307,50.4589,50.5307,14900.0
2015-05-01 12:25:00,77.44,77.44,77.4,77.43,18200.0,50.5372,50.5372,50.5111,50.5307,18200.0
2015-05-01 12:30:00,77.44,77.46,77.36,77.38,15000.0,50.5372,50.5503,50.485,50.4981,15000.0
2015-05-01 12:35:00,77.39,77.51,77.36,77.49,14000.0,50.5046,50.5829,50.485,50.5699,14000.0
2015-05-01 12:40:00,77.49,77.51,77.45,77.5,25400.0,50.5699,50.5829,50.5438,50.5764,25400.0
2015-05-01 12:45:00,77.51,77.54,77.46,77.5,8100.0,50.5829,50.6025,50.5503,50.5764,8100.0
2015-05-01 12:50:00,77.5,77.64,77.5,77.59,22100.0,50.5764,50.6677,50.5764,50.6351,22100.0
2015-05-01 12:55:00,77.6,77.68,77.56,77.58,16200.0,50.6416,50.6939,50.6155,50.6286,16200.0
2015-05-01 13:00:00,77.58,77.63,77.52,77.56,19300.0,50.6286,50.6612,50.5894,50.6155,19300.0
2015-05-01 13:05:00,77.55,77.58,77.51,77.57,24800.0,50.609,50.6286,50.5829,50.6221,24800.0
2015-05-01 13:10:00,77.58,77.59,77.51,77.59,14000.0,50.6286,50.6351,50.5829,50.6351,14000.0
2015-05-01 13:15:00,77.6,77.65,77.59,77.63,19600.0,50.6416,50.6743,50.6351,50.6612,19600.0
2015-05-01 13:20:00,77.62,77.73,77.61,77.68,25000.0,50.6547,50.7265,50.6482,50.6939,25000.0
2015-05-01 13:25:00,77.68,77.7,77.6,77.61,19200.0,50.6939,50.7069,50.6416,50.6482,19200.0
2015-05-01 13:30:00,77.61,77.63,77.56,77.57,28700.0,50.6482,50.6612,50.6155,50.6221,28700.0
2015-05-01 13:35:00,77.57,77.63,77.55,77.61,13800.0,50.6221,50.6612,50.609,50.6482,13800.0
2015-05-01 13:40:00,77.61,77.61,77.53,77.53,18500.0,50.6482,50.6482,50.596,50.596,18500.0
2015-05-01 13:45:00,77.54,77.65,77.52,77.63,17800.0,50.6025,50.6743,50.5894,50.6612,17800.0
2015-05-01 13:50:00,77.65,77.84,77.65,77.81,28300.0,50.6743,50.7983,50.6743,50.7787,28300.0
2015-05-01 13:55:00,77.81,77.87,77.8,77.85,14500.0,50.7787,50.8178,50.7722,50.8048,14500.0
2015-05-01 14:00:00,77.85,77.86,77.76,77.76,17800.0,50.8048,50.8113,50.7461,50.7461,17800.0
2015-05-01 14:05:00,77.77,77.88,77.73,77.86,21800.0,50.7526,50.8244,50.7265,50.8113,21800.0
2015-05-01 14:10:00,77.86,77.88,77.76,77.77,19400.0,50.8113,50.8244,50.7461,50.7526,19400.0
2015-05-01 14:15:00,77.77,77.82,77.76,77.78,8700.0,50.7526,50.7852,50.7461,50.7591,8700.0
2015-05-01 14:20:00,77.78,77.81,77.71,77.72,26400.0,50.7591,50.7787,50.7134,50.72,26400.0
2015-05-01 14:25:00,77.73,77.85,77.72,77.84,15800.0,50.7265,50.8048,50.72,50.7983,15800.0
2015-05-01 14:30:00,77.84,77.84,77.77,77.77,20800.0,50.7983,50.7983,50.7526,50.7526,20800.0
2015-05-01 14:35:00,77.78,77.79,77.71,77.72,43500.0,50.7591,50.7656,50.7134,50.72,43500.0
2015-05-01 14:40:00,77.71,77.77,77.7,77.76,21500.0,50.7134,50.7526,50.7069,50.7461,21500.0
2015-05-01 14:45:00,77.77,77.78,77.74,77.77,22700.0,50.7526,50.7591,50.733,50.7526,22700.0
2015-05-01 14:50:00,77.78,77.86,77.77,77.84,26200.0,50.7591,50.8113,50.7526,50.7983,26200.0
2015-05-01 14:55:00,77.84,77.89,77.83,77.88,18300.0,50.7983,50.8309,50.7917,50.8244,18300.0
2015-05-01 15:00:00,77.88,77.9,77.83,77.86,30400.0,50.8244,50.8374,50.7917,50.8113,30400.0
2015-05-01 15:05:00,77.84,77.85,77.79,77.8,30300.0,50.7983,50.8048,50.7656,50.7722,30300.0
2015-05-01 15:10:00,77.81,77.85,77.77,77.78,22200.0,50.7787,50.8048,50.7526,50.7591,22200.0
2015-05-01 15:15:00,77.77,77.88,77.77,77.88,29200.0,50.7526,50.8244,50.7526,50.8244,29200.0
2015-05-01 15:20:00,77.88,77.9,77.77,77.77,29300.0,50.8244,50.8374,50.7526,50.7526,29300.0
2015-05-01 15:25:00,77.78,77.78,77.68,77.7,33500.0,50.7591,50.7591,50.6939,50.7069,33500.0
2015-05-01 15:30:00,77.71,77.85,77.69,77.85,25500.0,50.7134,50.8048,50.7004,50.8048,25500.0
2015-05-01 15:35:00,77.86,77.87,77.67,77.69,69700.0,50.8113,50.8178,50.6873,50.7004,69700.0
2015-05-01 15:40:00,77.7,77.85,77.69,77.72,59100.0,50.7069,50.8048,50.7004,50.72,59100.0
2015-05-01 15:45:00,77.73,77.85,77.72,77.83,80900.0,50.7265,50.8048,50.72,50.7917,80900.0
2015-05-01 15:50:00,77.83,77.87,77.78,77.84,72000.0,50.7917,50.8178,50.7591,50.7983,72000.0
2015-05-01 15:55:00,77.84,77.9,77.76,77.89,143600.0,50.7983,50.8374,50.7461,50.8309,143600.0
2015-05-04 09:30:00,77.9,78.04,77.68,77.78,46200.0,50.8374,50.9288,50.6939,50.7591,46200.0
2015-05-04 09:35:00,77.8,77.99,77.8,77.91,10400.0,50.7722,50.8962,50.7722,50.844,10400.0
2015-05-04 09:40:00,77.94,78.08,77.93,77.98,16500.0,50.8635,50.9549,50.857,50.8896,16500.0
2015-05-04 09:45:00,78.04,78.23,78.04,78.22,25200.0,50.9288,51.0528,50.9288,51.0463,25200.0
2015-05-04 09:50:00,78.23,78.28,78.12,78.22,23600.0,51.0528,51.0854,50.981,51.0463,23600.0
2015-05-04 09:55:00,78.22,78.29,78.17,78.17,21200.0,51.0463,51.0919,51.0136,51.0136,21200.0
2015-05-04 10:00:00,78.17,78.17,78.03,78.06,15900.0,51.0136,51.0136,50.9223,50.9418,15900.0
2015-05-04 10:05:00,78.06,78.2,78.04,78.2,18000.0,50.9418,51.0332,50.9288,51.0332,18000.0
2015-05-04 10:10:00,78.21,78.32,78.2,78.23,31800.0,51.0397,51.1115,51.0332,51.0528,31800.0
2015-05-04 10:15:00,78.24,78.4,78.23,78.33,24800.0,51.0593,51.1637,51.0528,51.118,24800.0
2015-05-04 10:20:00,78.31,78.39,78.25,78.3,15900.0,51.105,51.1572,51.0658,51.0985,15900.0
2015-05-04 10:25:00,78.31,78.6,78.3,78.6,39100.0,51.105,51.2942,51.0985,51.2942,39100.0
2015-05-04 10:30:00,78.6,78.61,78.5,78.58,41900.0,51.2942,51.3008,51.229,51.2812,41900.0
2015-05-04 10:35:00,78.58,78.76,78.57,78.76,35100.0,51.2812,51.3987,51.2747,51.3987,35100.0
2015-05-04 10:40:00,78.76,78.76,78.54,78.54,24800.0,51.3987,51.3987,51.2551,51.2551,24800.0
2015-05-04 10:45:00,78.54,78.65,78.49,78.65,27300.0,51.2551,51.3269,51.2225,51.3269,27300.0
2015-05-04 10:50:00,78.64,78.68,78.59,78.66,26500.0,51.3203,51.3465,51.2877,51.3334,26500.0
2015-05-04 10:55:00,78.66,78.82,78.65,78.72,34200.0,51.3334,51.4378,51.3269,51.3726,34200.0
2015-05-04 11:00:00,78.72,78.79,78.65,78.74,17100.0,51.3726,51.4182,51.3269,51.3856,17100.0
2015-05-04 11:05:00,78.75,78.85,78.74,78.84,28200.0,51.3921,51.4574,51.3856,51.4509,28200.0
2015-05-04 11:10:00,78.84,78.85,78.7,78.81,24400.0,51.4509,51.4574,51.3595,51.4313,24400.0
2015-05-04 11:15:00,78.8,78.83,78.71,78.72,18100.0,51.4248,51.4443,51.366,51.3726,18100.0
2015-05-04 11:20:00,78.73,78.77,78.61,78.61,32800.0,51.3791,51.4052,51.3008,51.3008,32800.0
2015-05-04 11:25:00,78.61,78.69,78.6,78.65,31200.0,51.3008,51.353,51.2942,51.3269,31200.0
2015-05-04 11:30:00,78.65,78.65,78.43,78.48,45000.0,51.3269,51.3269,51.1833,51.2159,45000.0
2015-05-04 11:35:00,78.47,78.6,78.43,78.48,30700.0,51.2094,51.2942,51.1833,51.2159,30700.0
2015-05-04 11:40:00,78.48,78.6,78.48,78.57,16900.0,51.2159,51.2942,51.2159,51.2747,16900.0
2015-05-04 11:45:00,78.57,78.59,78.43,78.43,33000.0,51.2747,51.2877,51.1833,51.1833,33000.0
2015-05-04 11:50:00,78.43,78.47,78.37,78.39,28800.0,51.1833,51.2094,51.1441,51.1572,28800.0
2015-05-04 11:55:00,78.39,78.52,78.39,78.52,8500.0,51.1572,51.242,51.1572,51.242,8500.0
2015-05-04 12:00:00,78.51,78.62,78.5,78.57,28900.0,51.2355,51.3073,51.229,51.2747,28900.0
2015-05-04 12:05:00,78.56,78.66,78.54,78.65,11100.0,51.2681,51.3334,51.2551,51.3269,11100.0
2015-05-04 12:10:00,78.66,78.66,78.58,78.61,17700.0,51.3334,51.3334,51.2812,51.3008,17700.0
2015-05-04 12:15:00,78.6,78.72,78.59,78.65,26000.0,51.2942,51.3726,51.2877,51.3269,26000.0
2015-05-04 12:20:00,78.64,78.66,78.58,78.59,15900.0,51.3203,51.3334,51.2812,51.2877,15900.0
2015-05-04 12:25:00,78.6,78.69,78.6,78.67,15600.0,51.2942,51.353,51.2942,51.3399,15600.0
2015-05-04 12:30:00,78.67,78.7,78.59,78.62,14500.0,51.3399,51.3595,51.2877,51.3073,14500.0
2015-05-04 12:35:00,78.62,78.7,78.61,78.66,9200.0,51.3073,51.3595,51.3008,51.3334,9200.0
2015-05-04 12:40:00,78.66,78.66,78.57,78.63,32800.0,51.3334,51.3334,51.2747,51.3138,32800.0
2015-05-04 12:45:00,78.64,78.65,78.57,78.58,9300.0,51.3203,51.3269,51.2747,51.2812,9300.0
2015-05-04 12:50:00,78.58,78.62,78.57,78.59,14700.0,51.2812,51.3073,51.2747,51.2877,14700.0
2015-05-04 12:55:00,78.59,78.61,78.57,78.58,7700.0,51.2877,51.3008,51.2747,51.2812,7700.0
2015-05-04 13:00:00,78.58,78.58,78.46,78.46,41200.0,51.2812,51.2812,51.2029,51.2029,41200.0
2015-05-04 13:05:00,78.45,78.47,78.41,78.41,18700.0,51.1964,51.2094,51.1703,51.1703,18700.0
2015-05-04 13:10:00,78.42,78.46,78.39,78.46,12000.0,51.1768,51.2029,51.1572,51.2029,12000.0
2015-05-04 13:15:00,78.46,78.49,78.45,78.45,10600.0,51.2029,51.2225,51.1964,51.1964,10600.0
2015-05-04 13:20:00,78.46,78.46,78.41,78.43,13500.0,51.2029,51.2029,51.1703,51.1833,13500.0
2015-05-04 13:25:00,78.42,78.45,78.4,78.41,14200.0,51.1768,51.1964,51.1637,51.1703,14200.0
2015-05-04 13:30:00,78.4,78.4,78.26,78.31,40400.0,51.1637,51.1637,51.0724,51.105,40400.0
2015-05-04 13:35:00,78.3,78.31,78.26,78.31,20100.0,51.0985,51.105,51.0724,51.105,20100.0
2015-05-04 13:40:00,78.31,78.35,78.28,78.29,17600.0,51.105,51.1311,51.0854,51.0919,17600.0
2015-05-04 13:45:00,78.3,78.33,78.27,78.31,9200.0,51.0985,51.118,51.0789,51.105,9200.0
2015-05-04 13:50:00,78.32,78.33,78.31,78.31,7100.0,51.1115,51.118,51.105,51.105,7100.0
2015-05-04 13:55:00,78.31,78.32,78.29,78.31,11200.0,51.105,51.1115,51.0919,51.105,11200.0
2015-05-04 14:00:00,78.32,78.41,78.32,78.38,26100.0,51.1115,51.1703,51.1115,51.1507,26100.0
2015-05-04 14:05:00,78.39,78.4,78.37,78.4,15200.0,51.1572,51.1637,51.1441,51.1637,15200.0
2015-05-04 14:10:00,78.39,78.44,78.39,78.42,46800.0,51.1572,51.1898,51.1572,51.1768,46800.0
2015-05-04 14:15:00,78.43,78.44,78.36,78.37,17800.0,51.1833,51.1898,51.1376,51.1441,17800.0
2015-05-04 14:20:00,78.37,78.37,78.25,78.29,26000.0,51.1441,51.1441,51.0658,51.0919,26000.0
2015-05-04 14:25:00,78.29,78.32,78.27,78.31,21900.0,51.0919,51.1115,51.0789,51.105,21900.0
2015-05-04 14:30:00,78.31,78.33,78.26,78.27,26400.0,51.105,51.118,51.0724,51.0789,26400.0
2015-05-04 14:35:00,78.26,78.26,78.16,78.24,34800.0,51.0724,51.0724,51.0071,51.0593,34800.0
2015-05-04 14:40:00,78.26,78.27,78.21,78.22,18200.0,51.0724,51.0789,51.0397,51.0463,18200.0
2015-05-04 14:45:00,78.22,78.26,78.12,78.16,47400.0,51.0463,51.0724,50.981,51.0071,47400.0
2015-05-04 14:50:00,78.16,78.17,78.11,78.16,17500.0,51.0071,51.0136,50.9745,51.0071,17500.0
2015-05-04 14:55:00,78.16,78.23,78.16,78.17,18300.0,51.0071,51.0528,51.0071,51.0136,18300.0
2015-05-04 15:00:00,78.16,78.16,78.13,78.14,22400.0,51.0071,51.0071,50.9875,50.994,22400.0
2015-05-04 15:05:00,78.14,78.14,78.04,78.06,42100.0,50.994,50.994,50.9288,50.9418,42100.0
2015-05-04 15:10:00,78.05,78.05,77.96,77.99,68100.0,50.9353,50.9353,50.8766,50.8962,68100.0
2015-05-04 15:15:00,77.99,78.05,77.99,78.04,64800.0,50.8962,50.9353,50.8962,50.9288,64800.0
2015-05-04 15:20:00,78.03,78.19,78.03,78.19,52100.0,50.9223,51.0267,50.9223,51.0267,52100.0
2015-05-04 15:25:00,78.18,78.19,78.06,78.08,43100.0,51.0202,51.0267,50.9418,50.9549,43100.0
2015-05-04 15:30:00,78.08,78.09,78.02,78.02,38600.0,50.9549,50.9614,50.9157,50.9157,38600.0
2015-05-04 15:35:00,78.03,78.04,77.99,78.0,28400.0,50.9223,50.9288,50.8962,50.9027,28400.0
2015-05-04 15:40:00,78.0,78.0,77.88,77.93,74800.0,50.9027,50.9027,50.8244,50.857,74800.0
2015-05-04 15:45:00,77.94,77.96,77.89,77.93,67500.0,50.8635,50.8766,50.8309,50.857,67500.0
2015-05-04 15:50:00,77.93,77.98,77.92,77.92,72500.0,50.857,50.8896,50.8505,50.8505,72500.0
2015-05-04 15:55:00,77.92,77.98,77.88,77.97,135100.0,50.8505,50.8896,50.8244,50.8831,135100.0
2015-05-05 09:30:00,77.61,77.76,77.55,77.62,60900.0,50.6482,50.7461,50.609,50.6547,60900.0
2015-05-05 09:35:00,77.65,77.7,77.44,77.46,26800.0,50.6743,50.7069,50.5372,50.5503,26800.0
2015-05-05 09:40:00,77.48,77.84,77.47,77.66,38100.0,50.5633,50.7983,50.5568,50.6808,38100.0
2015-05-05 09:45:00,77.66,77.69,77.52,77.56,43000.0,50.6808,50.7004,50.5894,50.6155,43000.0
2015-05-05 09:50:00,77.56,77.65,77.52,77.65,31000.0,50.6155,50.6743,50.5894,50.6743,31000.0
2015-05-05 09:55:00,77.64,77.66,77.46,77.46,40200.0,50.6677,50.6808,50.5503,50.5503,40200.0
2015-05-05 10:00:00,77.49,77.5,77.3,77.35,52100.0,50.5699,50.5764,50.4459,50.4785,52100.0
2015-05-05 10:05:00,77.35,77.43,77.22,77.43,35600.0,50.4785,50.5307,50.3937,50.5307,35600.0
2015-05-05 10:10:00,77.43,77.5,77.4,77.45,53200.0,50.5307,50.5764,50.5111,50.5438,53200.0
2015-05-05 10:15:00,77.44,77.47,77.3,77.45,28000.0,50.5372,50.5568,50.4459,50.5438,28000.0
2015-05-05 10:20:00,77.44,77.61,77.42,77.57,30900.0,50.5372,50.6482,50.5242,50.6221,30900.0
2015-05-05 10:25:00,77.56,77.56,77.37,77.42,40000.0,50.6155,50.6155,50.4915,50.5242,40000.0
2015-05-05 10:30:00,77.42,77.45,77.27,77.3,29800.0,50.5242,50.5438,50.4263,50.4459,29800.0
2015-05-05 10:35:00,77.31,77.38,77.28,77.31,19600.0,50.4524,50.4981,50.4328,50.4524,19600.0
2015-05-05 10:40:00,77.31,77.34,77.25,77.34,33700.0,50.4524,50.472,50.4132,50.472,33700.0
2015-05-05 10:45:00,77.35,77.35,77.24,77.31,29500.0,50.4785,50.4785,50.4067,50.4524,29500.0
2015-05-05 10:50:00,77.32,77.34,77.27,77.27,22800.0,50.4589,50.472,50.4263,50.4263,22800.0
2015-05-05 10:55:00,77.28,77.32,77.14,77.14,32500.0,50.4328,50.4589,50.3415,50.3415,32500.0
2015-05-05 11:00:00,77.14,77.14,76.82,76.84,70500.0,50.3415,50.3415,50.1326,50.1457,70500.0
2015-05-05 11:05:00,76.86,76.86,76.56,76.78,51900.0,50.1587,50.1587,49.9629,50.1065,51900.0
2015-05-05 11:10:00,76.77,76.89,76.75,76.81,36800.0,50.1,50.1783,50.0869,50.1261,36800.0
2015-05-05 11:15:00,76.82,76.82,76.69,76.71,35200.0,50.1326,50.1326,50.0478,50.0608,35200.0
2015-05-05 11:20:00,76.69,76.77,76.63,76.71,55000.0,50.0478,50.1,50.0086,50.0608,55000.0
2015-05-05 11:25:00,76.71,76.76,76.63,76.67,47900.0,50.0608,50.0935,50.0086,50.0347,47900.0
2015-05-05 11:30:00,76.65,76.67,76.4,76.47,84300.0,50.0217,50.0347,49.8585,49.9042,84300.0
2015-05-05 11:35:00,76.5,76.5,76.3,76.33,49200.0,49.9238,49.9238,49.7933,49.8128,49200.0
2015-05-05 11:40:00,76.33,76.52,76.31,76.51,50000.0,49.8128,49.9368,49.7998,49.9303,50000.0
2015-05-05 11:45:00,76.51,76.51,76.43,76.46,29700.0,49.9303,49.9303,49.8781,49.8977,29700.0
2015-05-05 11:50:00,76.46,76.54,76.46,76.53,42800.0,49.8977,49.9499,49.8977,49.9434,42800.0
2015-05-05 11:55:00,76.54,76.62,76.51,76.61,33800.0,49.9499,50.0021,49.9303,49.9956,33800.0
2015-05-05 12:00:00,76.61,76.7,76.59,76.67,34200.0,49.9956,50.0543,49.9825,50.0347,34200.0
2015-05-05 12:05:00,76.66,76.7,76.64,76.69,20200.0,50.0282,50.0543,50.0152,50.0478,20200.0
2015-05-05 12:10:00,76.69,76.72,76.64,76.67,48000.0,50.0478,50.0674,50.0152,50.0347,48000.0
2015-05-05 12:15:00,76.68,76.84,76.67,76.81,35700.0,50.0413,50.1457,50.0347,50.1261,35700.0
2015-05-05 12:20:00,76.81,76.9,76.81,76.9,22000.0,50.1261,50.1848,50.1261,50.1848,22000.0
2015-05-05 12:25:00,76.9,77.03,76.9,76.92,40500.0,50.1848,50.2697,50.1848,50.1979,40500.0
2015-05-05 12:30:00,76.93,77.0,76.92,76.97,17400.0,50.2044,50.2501,50.1979,50.2305,17400.0
2015-05-05 12:35:00,76.97,76.98,76.84,76.84,36900.0,50.2305,50.237,50.1457,50.1457,36900.0
2015-05-05 12:40:00,76.84,76.86,76.74,76.77,32400.0,50.1457,50.1587,50.0804,50.1,32400.0
2015-05-05 12:45:00,76.77,76.78,76.6,76.64,33000.0,50.1,50.1065,49.989,50.0152,33000.0
2015-05-05 12:50:00,76.64,76.69,76.61,76.64,21000.0,50.0152,50.0478,49.9956,50.0152,21000.0
2015-05-05 12:55:00,76.65,76.68,76.6,76.62,27600.0,50.0217,50.0413,49.989,50.0021,27600.0
2015-05-05 13:00:00,76.61,76.64,76.58,76.59,16100.0,49.9956,50.0152,49.976,49.9825,16100.0
2015-05-05 13:05:00,76.58,76.62,76.56,76.58,26600.0,49.976,50.0021,49.9629,49.976,26600.0
2015-05-05 13:10:00,76.58,76.59,76.55,76.56,22300.0,49.976,49.9825,49.9564,49.9629,22300.0
2015-05-05 13:15:00,76.55,76.56,76.47,76.48,25200.0,49.9564,49.9629,49.9042,49.9107,25200.0
2015-05-05 13:20:00,76.48,76.56,76.42,76.53,18700.0,49.9107,49.9629,49.8716,49.9434,18700.0
2015-05-05 13:25:00,76.53,76.53,76.46,76.53,17800.0,49.9434,49.9434,49.8977,49.9434,17800.0
2015-05-05 13:30:00,76.53,76.55,76.48,76.53,20200.0,49.9434,49.9564,49.9107,49.9434,20200.0
2015-05-05 13:35:00,76.53,76.7,76.5,76.67,60600.0,49.9434,50.0543,49.9238,50.0347,60600.0
2015-05-05 13:40:00,76.67,76.76,76.64,76.71,53900.0,50.0347,50.0935,50.0152,50.0608,53900.0
2015-05-05 13:45:00,76.72,76.74,76.61,76.61,54500.0,50.0674,50.0804,49.9956,49.9956,54500.0
2015-05-05 13:50:00,76.61,76.64,76.59,76.63,46800.0,49.9956,50.0152,49.9825,50.0086,46800.0
2015-05-05 13:55:00,76.64,76.7,76.6,76.69,13100.0,50.0152,50.0543,49.989,50.0478,13100.0
2015-05-05 14:00:00,76.7,76.71,76.63,76.64,17800.0,50.0543,50.0608,50.0086,50.0152,17800.0
2015-05-05 14:05:00,76.63,76.73,76.62,76.7,26700.0,50.0086,50.0739,50.0021,50.0543,26700.0
2015-05-05 14:10:00,76.7,76.72,76.65,76.66,14400.0,50.0543,50.0674,50.0217,50.0282,14400.0
2015-05-05 14:15:00,76.66,76.68,76.62,76.64,27900.0,50.0282,50.0413,50.0021,50.0152,27900.0
2015-05-05 14:20:00,76.65,76.67,76.57,76.57,16500.0,50.0217,50.0347,49.9695,49.9695,16500.0
2015-05-05 14:25:00,76.58,76.58,76.45,76.49,21000.0,49.976,49.976,49.8912,49.9173,21000.0
2015-05-05 14:30:00,76.49,76.51,76.47,76.5,11700.0,49.9173,49.9303,49.9042,49.9238,11700.0
2015-05-05 14:35:00,76.49,76.54,76.47,76.49,26700.0,49.9173,49.9499,49.9042,49.9173,26700.0
2015-05-05 14:40:00,76.49,76.5,76.42,76.43,33800.0,49.9173,49.9238,49.8716,49.8781,33800.0
2015-05-05 14:45:00,76.44,76.46,76.36,76.36,32000.0,49.8846,49.8977,49.8324,49.8324,32000.0
2015-05-05 14:50:00,76.37,76.39,76.29,76.3,66500.0,49.8389,49.852,49.7867,49.7933,66500.0
2015-05-05 14:55:00,76.3,76.31,76.26,76.26,58300.0,49.7933,49.7998,49.7672,49.7672,58300.0
2015-05-05 15:00:00,76.26,76.31,76.25,76.31,30400.0,49.7672,49.7998,49.7606,49.7998,30400.0
2015-05-05 15:05:00,76.3,76.31,76.26,76.28,35600.0,49.7933,49.7998,49.7672,49.7802,35600.0
2015-05-05 15:10:00,76.27,76.32,76.25,76.29,33400.0,49.7737,49.8063,49.7606,49.7867,33400.0
2015-05-05 15:15:00,76.3,76.31,76.25,76.26,29000.0,49.7933,49.7998,49.7606,49.7672,29000.0
2015-05-05 15:20:00,76.27,76.31,76.23,76.28,70400.0,49.7737,49.7998,49.7476,49.7802,70400.0
2015-05-05 15:25:00,76.29,76.31,76.26,76.27,78100.0,49.7867,49.7998,49.7672,49.7737,78100.0
2015-05-05 15:30:00,76.26,76.4,76.25,76.39,93100.0,49.7672,49.8585,49.7606,49.852,93100.0
2015-05-05 15:35:00,76.38,76.43,76.37,76.38,64600.0,49.8455,49.8781,49.8389,49.8455,64600.0
2015-05-05 15:40:00,76.39,76.39,76.3,76.32,70200.0,49.852,49.852,49.7933,49.8063,70200.0
2015-05-05 15:45:00,76.31,76.34,76.28,76.3,91300.0,49.7998,49.8194,49.7802,49.7933,91300.0
2015-05-05 15:50:00,76.3,76.31,76.23,76.25,136900.0,49.7933,49.7998,49.7476,49.7606,136900.0
2015-05-05 15:55:00,76.24,76.3,76.21,76.24,185900.0,49.7541,49.7933,49.7345,49.7541,185900.0
2015-05-06 09:30:00,76.18,76.69,76.11,76.43,68900.0,49.715,50.0478,49.6693,49.8781,68900.0
2015-05-06 09:35:00,76.4,76.44,76.03,76.09,56200.0,49.8585,49.8846,49.6171,49.6562,56200.0
2015-05-06 09:40:00,76.09,76.29,76.04,76.1,31800.0,49.6562,49.7867,49.6236,49.6627,31800.0
2015-05-06 09:45:00,76.08,76.12,76.02,76.09,44400.0,49.6497,49.6758,49.6105,49.6562,44400.0
2015-05-06 09:50:00,76.08,76.22,76.04,76.1,46300.0,49.6497,49.7411,49.6236,49.6627,46300.0
2015-05-06 09:55:00,76.11,76.3,76.06,76.28,61400.0,49.6693,49.7933,49.6366,49.7802,61400.0
2015-05-06 10:00:00,76.29,76.34,76.21,76.33,88800.0,49.7867,49.8194,49.7345,49.8128,88800.0
2015-05-06 10:05:00,76.33,76.36,75.96,76.0,129400.0,49.8128,49.8324,49.5714,49.5975,129400.0
2015-05-06 10:10:00,76.0,76.03,75.92,75.97,45100.0,49.5975,49.6171,49.5453,49.5779,45100.0
2015-05-06 10:15:00,75.97,76.09,75.86,76.07,61500.0,49.5779,49.6562,49.5061,49.6432,61500.0
2015-05-06 10:20:00,76.07,76.13,76.01,76.06,30200.0,49.6432,49.6823,49.604,49.6366,30200.0
2015-05-06 10:25:00,76.05,76.26,76.02,76.17,28600.0,49.6301,49.7672,49.6105,49.7084,28600.0
2015-05-06 10:30:00,76.19,76.22,76.11,76.13,30700.0,49.7215,49.7411,49.6693,49.6823,30700.0
2015-05-06 10:35:00,76.14,76.2,76.04,76.18,52400.0,49.6889,49.728,49.6236,49.715,52400.0
2015-05-06 10:40:00,76.17,76.29,76.17,76.27,58600.0,49.7084,49.7867,49.7084,49.7737,58600.0
2015-05-06 10:45:00,76.26,76.31,76.25,76.28,46100.0,49.7672,49.7998,49.7606,49.7802,46100.0
2015-05-06 10:50:00,76.28,76.29,76.15,76.18,40700.0,49.7802,49.7867,49.6954,49.715,40700.0
2015-05-06 10:55:00,76.18,76.18,76.09,76.11,20100.0,49.715,49.715,49.6562,49.6693,20100.0
2015-05-06 11:00:00,76.13,76.16,76.1,76.14,25900.0,49.6823,49.7019,49.6627,49.6889,25900.0
2015-05-06 11:05:00,76.15,76.18,76.09,76.13,85600.0,49.6954,49.715,49.6562,49.6823,85600.0
2015-05-06 11:10:00,76.13,76.14,76.0,76.01,63700.0,49.6823,49.6889,49.5975,49.604,63700.0
2015-05-06 11:15:00,76.01,76.13,76.0,76.11,38800.0,49.604,49.6823,49.5975,49.6693,38800.0
2015-05-06 11:20:00,76.1,76.11,76.02,76.02,35200.0,49.6627,49.6693,49.6105,49.6105,35200.0
2015-05-06 11:25:00,76.03,76.04,75.98,76.02,47900.0,49.6171,49.6236,49.5844,49.6105,47900.0
2015-05-06 11:30:00,76.02,76.17,76.01,76.17,60600.0,49.6105,49.7084,49.604,49.7084,60600.0
2015-05-06 11:35:00,76.17,76.3,76.17,76.25,60300.0,49.7084,49.7933,49.7084,49.7606,60300.0
2015-05-06 11:40:00,76.25,76.3,76.2,76.25,42800.0,49.7606,49.7933,49.728,49.7606,42800.0
2015-05-06 11:45:00,76.26,76.28,76.2,76.23,32400.0,49.7672,49.7802,49.728,49.7476,32400.0
2015-05-06 11:50:00,76.23,76.3,76.2,76.26,35000.0,49.7476,49.7933,49.728,49.7672,35000.0
2015-05-06 11:55:00,76.25,76.26,76.15,76.2,25200.0,49.7606,49.7672,49.6954,49.728,25200.0
2015-05-06 12:00:00,76.2,76.21,76.09,76.11,51200.0,49.728,49.7345,49.6562,49.6693,51200.0
2015-05-06 12:05:00,76.1,76.11,76.05,76.1,29300.0,49.6627,49.6693,49.6301,49.6627,29300.0
2015-05-06 12:10:00,76.09,76.11,76.06,76.06,19100.0,49.6562,49.6693,49.6366,49.6366,19100.0
2015-05-06 12:15:00,76.07,76.1,76.05,76.09,15700.0,49.6432,49.6627,49.6301,49.6562,15700.0
2015-05-06 12:20:00,76.09,76.11,76.07,76.09,31000.0,49.6562,49.6693,49.6432,49.6562,31000.0
2015-05-06 12:25:00,76.09,76.11,76.01,76.03,43400.0,49.6562,49.6693,49.604,49.6171,43400.0
2015-05-06 12:30:00,76.03,76.1,76.02,76.09,20300.0,49.6171,49.6627,49.6105,49.6562,20300.0
2015-05-06 12:35:00,76.09,76.09,76.04,76.09,19100.0,49.6562,49.6562,49.6236,49.6562,19100.0
2015-05-06 12:40:00,76.08,76.09,75.98,75.98,42200.0,49.6497,49.6562,49.5844,49.5844,42200.0
2015-05-06 12:45:00,75.99,75.99,75.93,75.98,41600.0,49.591,49.591,49.5518,49.5844,41600.0
2015-05-06 12:50:00,75.98,75.99,75.88,75.88,31300.0,49.5844,49.591,49.5192,49.5192,31300.0
2015-05-06 12:55:00,75.89,75.98,75.88,75.95,14400.0,49.5257,49.5844,49.5192,49.5649,14400.0
2015-05-06 13:00:00,75.95,75.99,75.94,75.97,31700.0,49.5649,49.591,49.5583,49.5779,31700.0
2015-05-06 13:05:00,75.96,76.05,75.96,75.98,35300.0,49.5714,49.6301,49.5714,49.5844,35300.0
2015-05-06 13:10:00,75.98,76.04,75.98,76.04,11100.0,49.5844,49.6236,49.5844,49.6236,11100.0
2015-05-06 13:15:00,76.03,76.04,76.01,76.02,17300.0,49.6171,49.6236,49.604,49.6105,17300.0
2015-05-06 13:20:00,76.03,76.05,76.0,76.04,30600.0,49.6171,49.6301,49.5975,49.6236,30600.0
2015-05-06 13:25:00,76.04,76.05,76.0,76.01,31800.0,49.6236,49.6301,49.5975,49.604,31800.0
2015-05-06 13:30:00,76.0,76.01,75.87,75.89,49300.0,49.5975,49.604,49.5127,49.5257,49300.0
2015-05-06 13:35:00,75.88,75.91,75.78,75.9,44200.0,49.5192,49.5388,49.4539,49.5322,44200.0
2015-05-06 13:40:00,75.89,75.9,75.83,75.89,24500.0,49.5257,49.5322,49.4865,49.5257,24500.0
2015-05-06 13:45:00,75.87,75.89,75.78,75.81,73400.0,49.5127,49.5257,49.4539,49.4735,73400.0
2015-05-06 13:50:00,75.82,75.82,75.76,75.78,145700.0,49.48,49.48,49.4409,49.4539,145700.0
2015-05-06 13:55:00,75.8,75.86,75.77,75.81,97300.0,49.467,49.5061,49.4474,49.4735,97300.0
2015-05-06 14:00:00,75.81,75.89,75.77,75.82,107800.0,49.4735,49.5257,49.4474,49.48,107800.0
2015-05-06 14:05:00,75.83,76.01,75.83,75.99,55900.0,49.4865,49.604,49.4865,49.591,55900.0
2015-05-06 14:10:00,75.99,76.02,75.93,75.93,28400.0,49.591,49.6105,49.5518,49.5518,28400.0
2015-05-06 14:15:00,75.94,76.05,75.94,76.05,43700.0,49.5583,49.6301,49.5583,49.6301,43700.0
2015-05-06 14:20:00,76.04,76.05,75.98,75.99,51300.0,49.6236,49.6301,49.5844,49.591,51300.0
2015-05-06 14:25:00,75.99,76.03,75.95,76.02,40300.0,49.591,49.6171,49.5649,49.6105,40300.0
2015-05-06 14:30:00,76.02,76.03,75.87,75.89,65400.0,49.6105,49.6171,49.5127,49.5257,65400.0
2015-05-06 14:35:00,75.89,75.93,75.79,75.82,62400.0,49.5257,49.5518,49.4604,49.48,62400.0
2015-05-06 14:40:00,75.82,75.83,75.73,75.82,70400.0,49.48,49.4865,49.4213,49.48,70400.0
2015-05-06 14:45:00,75.81,75.89,75.78,75.89,47900.0,49.4735,49.5257,49.4539,49.5257,47900.0
2015-05-06 14:50:00,75.88,75.9,75.85,75.88,32600.0,49.5192,49.5322,49.4996,49.5192,32600.0
2015-05-06 14:55:00,75.88,75.92,75.86,75.9,42300.0,49.5192,49.5453,49.5061,49.5322,42300.0
2015-05-06 15:00:00,75.91,76.0,75.88,76.0,60600.0,49.5388,49.5975,49.5192,49.5975,60600.0
2015-05-06 15:05:00,75.99,76.11,75.98,76.11,93600.0,49.591,49.6693,49.5844,49.6693,93600.0
2015-05-06 15:10:00,76.11,76.11,75.99,76.01,65800.0,49.6693,49.6693,49.591,49.604,65800.0
2015-05-06 15:15:00,76.01,76.07,76.0,76.03,64300.0,49.604,49.6432,49.5975,49.6171,64300.0
2015-05-06 15:20:00,76.03,76.18,76.03,76.15,79700.0,49.6171,49.715,49.6171,49.6954,79700.0
2015-05-06 15:25:00,76.16,76.29,76.16,76.29,53500.0,49.7019,49.7867,49.7019,49.7867,53500.0
2015-05-06 15:30:00,76.29,76.3,76.16,76.17,101100.0,49.7867,49.7933,49.7019,49.7084,101100.0
2015-05-06 15:35:00,76.17,76.29,76.16,76.27,120200.0,49.7084,49.7867,49.7019,49.7737,120200.0
2015-05-06 15:40:00,76.27,76.36,76.23,76.23,71300.0,49.7737,49.8324,49.7476,49.7476,71300.0
2015-05-06 15:45:00,76.24,76.33,76.22,76.28,62300.0,49.7541,49.8128,49.7411,49.7802,62300.0
2015-05-06 15:50:00,76.28,76.35,76.27,76.34,67700.0,49.7802,49.8259,49.7737,49.8194,67700.0
2015-05-06 15:55:00,76.34,76.45,76.33,76.42,301400.0,49.8194,49.8912,49.8128,49.8716,301400.0
2015-05-07 09:30:00,76.4,76.91,76.4,76.61,106000.0,49.8585,50.1914,49.8585,49.9956,106000.0
2015-05-07 09:35:00,76.59,76.78,76.51,76.65,112400.0,49.9825,50.1065,49.9303,50.0217,112400.0
2015-05-07 09:40:00,76.67,76.88,76.66,76.83,49100.0,50.0347,50.1718,50.0282,50.1391,49100.0
2015-05-07 09:45:00,76.84,76.84,76.67,76.75,55300.0,50.1457,50.1457,50.0347,50.0869,55300.0
2015-05-07 09:50:00,76.74,76.81,76.66,76.73,55800.0,50.0804,50.1261,50.0282,50.0739,55800.0
2015-05-07 09:55:00,76.72,76.72,76.54,76.62,27700.0,50.0674,50.0674,49.9499,50.0021,27700.0
2015-05-07 10:00:00,76.64,76.7,76.53,76.58,45000.0,50.0152,50.0543,49.9434,49.976,45000.0
2015-05-07 10:05:00,76.59,76.78,76.59,76.63,39000.0,49.9825,50.1065,49.9825,50.0086,39000.0
2015-05-07 10:10:00,76.64,76.71,76.63,76.66,15800.0,50.0152,50.0608,50.0086,50.0282,15800.0
2015-05-07 10:15:00,76.67,76.71,76.62,76.69,23200.0,50.0347,50.0608,50.0021,50.0478,23200.0
2015-05-07 10:20:00,76.69,76.78,76.67,76.74,41500.0,50.0478,50.1065,50.0347,50.0804,41500.0
2015-05-07 10:25:00,76.75,76.82,76.58,76.64,39800.0,50.0869,50.1326,49.976,50.0152,39800.0
2015-05-07 10:30:00,76.65,76.67,76.55,76.58,23200.0,50.0217,50.0347,49.9564,49.976,23200.0
2015-05-07 10:35:00,76.58,76.74,76.54,76.65,41900.0,49.976,50.0804,49.9499,50.0217,41900.0
2015-05-07 10:40:00,76.66,76.87,76.66,76.87,45200.0,50.0282,50.1652,50.0282,50.1652,45200.0
2015-05-07 10:45:00,76.88,76.88,76.79,76.82,32600.0,50.1718,50.1718,50.113,50.1326,32600.0
2015-05-07 10:50:00,76.83,77.04,76.83,77.04,51400.0,50.1391,50.2762,50.1391,50.2762,51400.0
2015-05-07 10:55:00,77.05,77.05,76.94,76.99,36900.0,50.2827,50.2827,50.2109,50.2436,36900.0
2015-05-07 11:00:00,77.0,77.05,76.95,77.05,40600.0,50.2501,50.2827,50.2175,50.2827,40600.0
2015-05-07 11:05:00,77.05,77.06,76.86,76.88,37500.0,50.2827,50.2892,50.1587,50.1718,37500.0
2015-05-07 11:10:00,76.89,77.01,76.88,76.95,20900.0,50.1783,50.2566,50.1718,50.2175,20900.0
2015-05-07 11:15:00,76.95,76.97,76.89,76.9,29100.0,50.2175,50.2305,50.1783,50.1848,29100.0
2015-05-07 11:20:00,76.89,76.9,76.8,76.87,45900.0,50.1783,50.1848,50.1196,50.1652,45900.0
2015-05-07 11:25:00,76.87,77.05,76.87,77.03,43100.0,50.1652,50.2827,50.1652,50.2697,43100.0
2015-05-07 11:30:00,77.02,77.02,76.85,76.86,28900.0,50.2631,50.2631,50.1522,50.1587,28900.0
2015-05-07 11:35:00,76.87,76.88,76.72,76.75,57300.0,50.1652,50.1718,50.0674,50.0869,57300.0
2015-05-07 11:40:00,76.75,76.84,76.66,76.68,45700.0,50.0869,50.1457,50.0282,50.0413,45700.0
2015-05-07 11:45:00,76.7,76.75,76.63,76.67,41800.0,50.0543,50.0869,50.0086,50.0347,41800.0
2015-05-07 11:50:00,76.68,76.78,76.62,76.77,44800.0,50.0413,50.1065,50.0021,50.1,44800.0
2015-05-07 11:55:00,76.77,76.81,76.74,76.76,43800.0,50.1,50.1261,50.0804,50.0935,43800.0
2015-05-07 12:00:00,76.77,76.83,76.77,76.83,23700.0,50.1,50.1391,50.1,50.1391,23700.0
2015-05-07 12:05:00,76.83,76.84,76.75,76.84,28300.0,50.1391,50.1457,50.0869,50.1457,28300.0
2015-05-07 12:10:00,76.84,76.91,76.84,76.85,57600.0,50.1457,50.1914,50.1457,50.1522,57600.0
2015-05-07 12:15:00,76.85,76.94,76.82,76.92,47900.0,50.1522,50.2109,50.1326,50.1979,47900.0
2015-05-07 12:20:00,76.93,77.03,76.9,77.03,24000.0,50.2044,50.2697,50.1848,50.2697,24000.0
2015-05-07 12:25:00,77.03,77.08,77.02,77.08,40500.0,50.2697,50.3023,50.2631,50.3023,40500.0
2015-05-07 12:30:00,77.08,77.11,77.04,77.07,17100.0,50.3023,50.3219,50.2762,50.2958,17100.0
2015-05-07 12:35:00,77.06,77.1,76.96,77.0,38300.0,50.2892,50.3153,50.224,50.2501,38300.0
2015-05-07 12:40:00,77.01,77.07,77.0,77.02,19700.0,50.2566,50.2958,50.2501,50.2631,19700.0
2015-05-07 12:45:00,77.02,77.02,76.91,76.96,21800.0,50.2631,50.2631,50.1914,50.224,21800.0
2015-05-07 12:50:00,76.94,76.96,76.83,76.83,24800.0,50.2109,50.224,50.1391,50.1391,24800.0
2015-05-07 12:55:00,76.83,76.94,76.82,76.92,15500.0,50.1391,50.2109,50.1326,50.1979,15500.0
2015-05-07 13:00:00,76.93,76.97,76.89,76.91,12700.0,50.2044,50.2305,50.1783,50.1914,12700.0
2015-05-07 13:05:00,76.92,76.98,76.89,76.96,13900.0,50.1979,50.237,50.1783,50.224,13900.0
2015-05-07 13:10:00,76.97,76.97,76.94,76.94,11500.0,50.2305,50.2305,50.2109,50.2109,11500.0
2015-05-07 13:15:00,76.94,77.0,76.94,76.99,22700.0,50.2109,50.2501,50.2109,50.2436,22700.0
2015-05-07 13:20:00,76.99,76.99,76.91,76.91,25100.0,50.2436,50.2436,50.1914,50.1914,25100.0
2015-05-07 13:25:00,76.91,76.96,76.88,76.96,18500.0,50.1914,50.224,50.1718,50.224,18500.0
2015-05-07 13:30:00,76.97,77.04,76.97,77.02,30000.0,50.2305,50.2762,50.2305,50.2631,30000.0
2015-05-07 13:35:00,77.01,77.05,76.99,77.02,29100.0,50.2566,50.2827,50.2436,50.2631,29100.0
2015-05-07 13:40:00,77.01,77.05,76.98,77.01,21500.0,50.2566,50.2827,50.237,50.2566,21500.0
2015-05-07 13:45:00,77.01,77.03,76.99,77.01,13200.0,50.2566,50.2697,50.2436,50.2566,13200.0
2015-05-07 13:50:00,77.02,77.02,76.96,76.98,14100.0,50.2631,50.2631,50.224,50.237,14100.0
2015-05-07 13:55:00,76.97,77.01,76.91,76.93,22400.0,50.2305,50.2566,50.1914,50.2044,22400.0
2015-05-07 14:00:00,76.93,76.99,76.92,76.99,35000.0,50.2044,50.2436,50.1979,50.2436,35000.0
2015-05-07 14:05:00,76.99,76.99,76.95,76.97,17200.0,50.2436,50.2436,50.2175,50.2305,17200.0
2015-05-07 14:10:00,76.98,77.0,76.96,76.98,21800.0,50.237,50.2501,50.224,50.237,21800.0
2015-05-07 14:15:00,76.99,76.99,76.94,76.94,18000.0,50.2436,50.2436,50.2109,50.2109,18000.0
2015-05-07 14:20:00,76.94,77.01,76.94,77.0,14100.0,50.2109,50.2566,50.2109,50.2501,14100.0
2015-05-07 14:25:00,77.0,77.0,76.89,76.9,50000.0,50.2501,50.2501,50.1783,50.1848,50000.0
2015-05-07 14:30:00,76.91,76.92,76.85,76.86,27600.0,50.1914,50.1979,50.1522,50.1587,27600.0
2015-05-07 14:35:00,76.85,76.86,76.8,76.84,40700.0,50.1522,50.1587,50.1196,50.1457,40700.0
2015-05-07 14:40:00,76.84,76.84,76.8,76.81,25300.0,50.1457,50.1457,50.1196,50.1261,25300.0
2015-05-07 14:45:00,76.81,76.89,76.81,76.87,56700.0,50.1261,50.1783,50.1261,50.1652,56700.0
2015-05-07 14:50:00,76.87,76.88,76.84,76.86,17500.0,50.1652,50.1718,50.1457,50.1587,17500.0
2015-05-07 14:55:00,76.86,76.86,76.79,76.82,55900.0,50.1587,50.1587,50.113,50.1326,55900.0
2015-05-07 15:00:00,76.82,76.93,76.81,76.93,61900.0,50.1326,50.2044,50.1261,50.2044,61900.0
2015-05-07 15:05:00,76.93,76.93,76.85,76.87,59100.0,50.2044,50.2044,50.1522,50.1652,59100.0
2015-05-07 15:10:00,76.87,76.89,76.79,76.81,28500.0,50.1652,50.1783,50.113,50.1261,28500.0
2015-05-07 15:15:00,76.81,76.82,76.75,76.8,47600.0,50.1261,50.1326,50.0869,50.1196,47600.0
2015-05-07 15:20:00,76.8,76.82,76.75,76.75,38700.0,50.1196,50.1326,50.0869,50.0869,38700.0
2015-05-07 15:25:00,76.76,76.76,76.69,76.71,48500.0,50.0935,50.0935,50.0478,50.0608,48500.0
2015-05-07 15:30:00,76.71,76.78,76.7,76.76,44000.0,50.0608,50.1065,50.0543,50.0935,44000.0
2015-05-07 15:35:00,76.76,76.8,76.75,76.79,27800.0,50.0935,50.1196,50.0869,50.113,27800.0
2015-05-07 15:40:00,76.8,76.86,76.79,76.81,65400.0,50.1196,50.1587,50.113,50.1261,65400.0
2015-05-07 15:45:00,76.81,76.92,76.81,76.91,78400.0,50.1261,50.1979,50.1261,50.1914,78400.0
2015-05-07 15:50:00,76.92,76.93,76.86,76.9,69300.0,50.1979,50.2044,50.1587,50.1848,69300.0
2015-05-07 15:55:00,76.9,76.9,76.81,76.82,166600.0,50.1848,50.1848,50.1261,50.1326,166600.0
2015-05-08 09:30:00,77.65,78.13,77.54,77.83,100000.0,50.6743,50.9875,50.6025,50.7917,100000.0
2015-05-08 09:35:00,77.91,77.91,77.64,77.76,75600.0,50.844,50.844,50.6677,50.7461,75600.0
2015-05-08 09:40:00,77.76,77.97,77.73,77.89,43100.0,50.7461,50.8831,50.7265,50.8309,43100.0
2015-05-08 09:45:00,77.89,77.93,77.69,77.78,50000.0,50.8309,50.857,50.7004,50.7591,50000.0
2015-05-08 09:50:00,77.77,77.77,77.6,77.66,65800.0,50.7526,50.7526,50.6416,50.6808,65800.0
2015-05-08 09:55:00,77.67,77.7,77.58,77.65,15400.0,50.6873,50.7069,50.6286,50.6743,15400.0
2015-05-08 10:00:00,77.67,77.71,77.6,77.67,28500.0,50.6873,50.7134,50.6416,50.6873,28500.0
2015-05-08 10:05:00,77.69,77.78,77.61,77.74,47100.0,50.7004,50.7591,50.6482,50.733,47100.0
2015-05-08 10:10:00,77.76,77.76,77.62,77.62,28000.0,50.7461,50.7461,50.6547,50.6547,28000.0
2015-05-08 10:15:00,77.63,77.66,77.57,77.63,41200.0,50.6612,50.6808,50.6221,50.6612,41200.0
2015-05-08 10:20:00,77.63,77.71,77.6,77.67,45500.0,50.6612,50.7134,50.6416,50.6873,45500.0
2015-05-08 10:25:00,77.67,77.72,77.61,77.69,28600.0,50.6873,50.72,50.6482,50.7004,28600.0
2015-05-08 10:30:00,77.69,77.82,77.67,77.78,35600.0,50.7004,50.7852,50.6873,50.7591,35600.0
2015-05-08 10:35:00,77.8,77.82,77.7,77.73,20600.0,50.7722,50.7852,50.7069,50.7265,20600.0
2015-05-08 10:40:00,77.73,77.74,77.61,77.63,29600.0,50.7265,50.733,50.6482,50.6612,29600.0
2015-05-08 10:45:00,77.65,77.72,77.59,77.59,21900.0,50.6743,50.72,50.6351,50.6351,21900.0
2015-05-08 10:50:00,77.59,77.65,77.56,77.62,18800.0,50.6351,50.6743,50.6155,50.6547,18800.0
2015-05-08 10:55:00,77.62,77.65,77.58,77.64,16400.0,50.6547,50.6743,50.6286,50.6677,16400.0
2015-05-08 11:00:00,77.63,77.63,77.55,77.57,34600.0,50.6612,50.6612,50.609,50.6221,34600.0
2015-05-08 11:05:00,77.56,77.6,77.48,77.48,34500.0,50.6155,50.6416,50.5633,50.5633,34500.0
2015-05-08 11:10:00,77.48,77.5,77.47,77.49,112500.0,50.5633,50.5764,50.5568,50.5699,112500.0
2015-05-08 11:15:00,77.48,77.5,77.42,77.49,19000.0,50.5633,50.5764,50.5242,50.5699,19000.0
2015-05-08 11:20:00,77.48,77.5,77.43,77.47,13700.0,50.5633,50.5764,50.5307,50.5568,13700.0
2015-05-08 11:25:00,77.47,77.57,77.47,77.57,13800.0,50.5568,50.6221,50.5568,50.6221,13800.0
2015-05-08 11:30:00,77.57,77.66,77.56,77.59,22800.0,50.6221,50.6808,50.6155,50.6351,22800.0
2015-05-08 11:35:00,77.58,77.63,77.56,77.63,25900.0,50.6286,50.6612,50.6155,50.6612,25900.0
2015-05-08 11:40:00,77.63,77.63,77.56,77.57,15300.0,50.6612,50.6612,50.6155,50.6221,15300.0
2015-05-08 11:45:00,77.58,77.65,77.56,77.62,33700.0,50.6286,50.6743,50.6155,50.6547,33700.0
2015-05-08 11:50:00,77.62,77.65,77.61,77.63,30400.0,50.6547,50.6743,50.6482,50.6612,30400.0
2015-05-08 11:55:00,77.63,77.65,77.57,77.57,15700.0,50.6612,50.6743,50.6221,50.6221,15700.0
2015-05-08 12:00:00,77.56,77.58,77.46,77.47,26800.0,50.6155,50.6286,50.5503,50.5568,26800.0
2015-05-08 12:05:00,77.48,77.5,77.43,77.45,12500.0,50.5633,50.5764,50.5307,50.5438,12500.0
2015-05-08 12:10:00,77.45,77.49,77.43,77.43,20400.0,50.5438,50.5699,50.5307,50.5307,20400.0
2015-05-08 12:15:00,77.44,77.45,77.36,77.39,28300.0,50.5372,50.5438,50.485,50.5046,28300.0
2015-05-08 12:20:00,77.4,77.42,77.34,77.34,21700.0,50.5111,50.5242,50.472,50.472,21700.0
2015-05-08 12:25:00,77.34,77.46,77.33,77.44,15700.0,50.472,50.5503,50.4654,50.5372,15700.0
2015-05-08 12:30:00,77.43,77.45,77.37,77.39,17300.0,50.5307,50.5438,50.4915,50.5046,17300.0
2015-05-08 12:35:00,77.38,77.39,77.31,77.32,10300.0,50.4981,50.5046,50.4524,50.4589,10300.0
2015-05-08 12:40:00,77.33,77.35,77.25,77.26,19300.0,50.4654,50.4785,50.4132,50.4198,19300.0
2015-05-08 12:45:00,77.26,77.27,77.18,77.18,23100.0,50.4198,50.4263,50.3676,50.3676,23100.0
2015-05-08 12:50:00,77.18,77.19,77.15,77.16,19800.0,50.3676,50.3741,50.348,50.3545,19800.0
2015-05-08 12:55:00,77.16,77.22,77.15,77.21,15600.0,50.3545,50.3937,50.348,50.3871,15600.0
2015-05-08 13:00:00,77.2,77.21,77.18,77.2,20300.0,50.3806,50.3871,50.3676,50.3806,20300.0
2015-05-08 13:05:00,77.2,77.23,77.19,77.21,25900.0,50.3806,50.4002,50.3741,50.3871,25900.0
2015-05-08 13:10:00,77.22,77.28,77.18,77.19,21700.0,50.3937,50.4328,50.3676,50.3741,21700.0
2015-05-08 13:15:00,77.19,77.22,77.17,77.17,31900.0,50.3741,50.3937,50.361,50.361,31900.0
2015-05-08 13:20:00,77.18,77.18,77.11,77.13,10900.0,50.3676,50.3676,50.3219,50.3349,10900.0
2015-05-08 13:25:00,77.13,77.14,76.92,76.93,51900.0,50.3349,50.3415,50.1979,50.2044,51900.0
2015-05-08 13:30:00,76.94,76.99,76.93,76.94,20100.0,50.2109,50.2436,50.2044,50.2109,20100.0
2015-05-08 13:35:00,76.93,76.93,76.84,76.84,23100.0,50.2044,50.2044,50.1457,50.1457,23100.0
2015-05-08 13:40:00,76.85,76.85,76.78,76.83,23300.0,50.1522,50.1522,50.1065,50.1391,23300.0
2015-05-08 13:45:00,76.85,76.86,76.76,76.83,32000.0,50.1522,50.1587,50.0935,50.1391,32000.0
2015-05-08 13:50:00,76.83,76.87,76.8,76.85,83900.0,50.1391,50.1652,50.1196,50.1522,83900.0
2015-05-08 13:55:00,76.85,76.85,76.8,76.82,23900.0,50.1522,50.1522,50.1196,50.1326,23900.0
2015-05-08 14:00:00,76.83,76.9,76.83,76.89,32600.0,50.1391,50.1848,50.1391,50.1783,32600.0
2015-05-08 14:05:00,76.89,76.9,76.85,76.87,27300.0,50.1783,50.1848,50.1522,50.1652,27300.0
2015-05-08 14:10:00,76.87,76.93,76.87,76.88,16900.0,50.1652,50.2044,50.1652,50.1718,16900.0
2015-05-08 14:15:00,76.89,76.95,76.82,76.93,31400.0,50.1783,50.2175,50.1326,50.2044,31400.0
2015-05-08 14:20:00,76.94,76.94,76.86,76.88,21700.0,50.2109,50.2109,50.1587,50.1718,21700.0
2015-05-08 14:25:00,76.88,76.91,76.87,76.89,26300.0,50.1718,50.1914,50.1652,50.1783,26300.0
2015-05-08 14:30:00,76.88,76.95,76.88,76.94,20000.0,50.1718,50.2175,50.1718,50.2109,20000.0
2015-05-08 14:35:00,76.95,77.06,76.92,77.05,42700.0,50.2175,50.2892,50.1979,50.2827,42700.0
2015-05-08 14:40:00,77.05,77.08,77.03,77.06,27800.0,50.2827,50.3023,50.2697,50.2892,27800.0
2015-05-08 14:45:00,77.06,77.2,77.05,77.16,36700.0,50.2892,50.3806,50.2827,50.3545,36700.0
2015-05-08 14:50:00,77.16,77.17,77.11,77.16,28000.0,50.3545,50.361,50.3219,50.3545,28000.0
2015-05-08 14:55:00,77.16,77.2,77.11,77.12,35100.0,50.3545,50.3806,50.3219,50.3284,35100.0
2015-05-08 15:00:00,77.13,77.13,77.09,77.12,43400.0,50.3349,50.3349,50.3088,50.3284,43400.0
2015-05-08 15:05:00,77.13,77.22,77.11,77.22,48100.0,50.3349,50.3937,50.3219,50.3937,48100.0
2015-05-08 15:10:00,77.21,77.26,77.21,77.24,30600.0,50.3871,50.4198,50.3871,50.4067,30600.0
2015-05-08 15:15:00,77.24,77.25,77.14,77.14,42300.0,50.4067,50.4132,50.3415,50.3415,42300.0
2015-05-08 15:20:00,77.14,77.16,77.02,77.02,51200.0,50.3415,50.3545,50.2631,50.2631,51200.0
2015-05-08 15:25:00,77.01,77.04,76.99,77.03,32200.0,50.2566,50.2762,50.2436,50.2697,32200.0
2015-05-08 15:30:00,77.04,77.15,77.03,77.15,38200.0,50.2762,50.348,50.2697,50.348,38200.0
2015-05-08 15:35:00,77.15,77.16,77.04,77.1,56600.0,50.348,50.3545,50.2762,50.3153,56600.0
2015-05-08 15:40:00,77.1,77.15,77.09,77.11,56700.0,50.3153,50.348,50.3088,50.3219,56700.0
2015-05-08 15:45:00,77.12,77.16,77.07,77.09,74900.0,50.3284,50.3545,50.2958,50.3088,74900.0
2015-05-08 15:50:00,77.09,77.13,77.08,77.12,72400.0,50.3088,50.3349,50.3023,50.3284,72400.0
2015-05-08 15:55:00,77.13,77.2,77.12,77.12,142400.0,50.3349,50.3806,50.3284,50.3284,142400.0
2015-05-11 09:30:00,77.0,77.09,76.85,76.99,67500.0,50.2501,50.3088,50.1522,50.2436,67500.0
2015-05-11 09:35:00,77.0,77.09,76.84,77.08,61100.0,50.2501,50.3088,50.1457,50.3023,61100.0
2015-05-11 09:40:00,77.07,77.34,77.02,77.3,89400.0,50.2958,50.472,50.2631,50.4459,89400.0
2015-05-11 09:45:00,77.29,77.41,77.24,77.33,78400.0,50.4393,50.5177,50.4067,50.4654,78400.0
2015-05-11 09:50:00,77.34,77.35,77.21,77.22,50700.0,50.472,50.4785,50.3871,50.3937,50700.0
2015-05-11 09:55:00,77.25,77.44,77.25,77.43,57000.0,50.4132,50.5372,50.4132,50.5307,57000.0
2015-05-11 10:00:00,77.43,77.5,77.42,77.46,43100.0,50.5307,50.5764,50.5242,50.5503,43100.0
2015-05-11 10:05:00,77.45,77.53,77.45,77.53,32600.0,50.5438,50.596,50.5438,50.596,32600.0
2015-05-11 10:10:00,77.53,77.55,77.49,77.5,26200.0,50.596,50.609,50.5699,50.5764,26200.0
2015-05-11 10:15:00,77.5,77.55,77.44,77.5,35000.0,50.5764,50.609,50.5372,50.5764,35000.0
2015-05-11 10:20:00,77.49,77.55,77.4,77.54,35700.0,50.5699,50.609,50.5111,50.6025,35700.0
2015-05-11 10:25:00,77.53,77.55,77.39,77.39,27900.0,50.596,50.609,50.5046,50.5046,27900.0
2015-05-11 10:30:00,77.39,77.4,77.27,77.29,20700.0,50.5046,50.5111,50.4263,50.4393,20700.0
2015-05-11 10:35:00,77.3,77.37,77.28,77.36,18900.0,50.4459,50.4915,50.4328,50.485,18900.0
2015-05-11 10:40:00,77.38,77.56,77.36,77.54,26200.0,50.4981,50.6155,50.485,50.6025,26200.0
2015-05-11 10:45:00,77.53,77.55,77.5,77.54,13600.0,50.596,50.609,50.5764,50.6025,13600.0
2015-05-11 10:50:00,77.54,77.73,77.54,77.72,45400.0,50.6025,50.7265,50.6025,50.72,45400.0
2015-05-11 10:55:00,77.72,77.73,77.59,77.62,19800.0,50.72,50.7265,50.6351,50.6547,19800.0
2015-05-11 11:00:00,77.62,77.62,77.43,77.44,39100.0,50.6547,50.6547,50.5307,50.5372,39100.0
2015-05-11 11:05:00,77.46,77.5,77.43,77.47,13100.0,50.5503,50.5764,50.5307,50.5568,13100.0
2015-05-11 11:10:00,77.48,77.59,77.47,77.54,26600.0,50.5633,50.6351,50.5568,50.6025,26600.0
2015-05-11 11:15:00,77.53,77.53,77.41,77.41,23000.0,50.596,50.596,50.5177,50.5177,23000.0
2015-05-11 11:20:00,77.41,77.44,77.32,77.34,20500.0,50.5177,50.5372,50.4589,50.472,20500.0
2015-05-11 11:25:00,77.33,77.34,77.15,77.2,53100.0,50.4654,50.472,50.348,50.3806,53100.0
2015-05-11 11:30:00,77.21,77.22,77.03,77.16,26600.0,50.3871,50.3937,50.2697,50.3545,26600.0
2015-05-11 11:35:00,77.15,77.22,77.09,77.22,16000.0,50.348,50.3937,50.3088,50.3937,16000.0
2015-05-11 11:40:00,77.22,77.22,77.08,77.1,17800.0,50.3937,50.3937,50.3023,50.3153,17800.0
2015-05-11 11:45:00,77.09,77.16,77.09,77.16,11400.0,50.3088,50.3545,50.3088,50.3545,11400.0
2015-05-11 11:50:00,77.16,77.26,77.15,77.19,15100.0,50.3545,50.4198,50.348,50.3741,15100.0
2015-05-11 11:55:00,77.2,77.29,77.2,77.24,12000.0,50.3806,50.4393,50.3806,50.4067,12000.0
2015-05-11 12:00:00,77.24,77.27,77.1,77.12,14800.0,50.4067,50.4263,50.3153,50.3284,14800.0
2015-05-11 12:05:00,77.12,77.12,77.05,77.08,10000.0,50.3284,50.3284,50.2827,50.3023,10000.0
2015-05-11 12:10:00,77.08,77.09,76.98,76.99,19700.0,50.3023,50.3088,50.237,50.2436,19700.0
2015-05-11 12:15:00,76.98,77.05,76.97,77.02,20600.0,50.237,50.2827,50.2305,50.2631,20600.0
2015-05-11 12:20:00,77.02,77.02,76.94,76.96,26800.0,50.2631,50.2631,50.2109,50.224,26800.0
2015-05-11 12:25:00,76.96,76.97,76.91,76.92,10800.0,50.224,50.2305,50.1914,50.1979,10800.0
2015-05-11 12:30:00,76.91,76.91,76.83,76.83,33900.0,50.1914,50.1914,50.1391,50.1391,33900.0
2015-05-11 12:35:00,76.8,76.91,76.78,76.87,19200.0,50.1196,50.1914,50.1065,50.1652,19200.0
2015-05-11 12:40:00,76.88,76.91,76.84,76.85,20700.0,50.1718,50.1914,50.1457,50.1522,20700.0
2015-05-11 12:45:00,76.86,76.94,76.84,76.87,23900.0,50.1587,50.2109,50.1457,50.1652,23900.0
2015-05-11 12:50:00,76.87,76.91,76.82,76.84,18100.0,50.1652,50.1914,50.1326,50.1457,18100.0
2015-05-11 12:55:00,76.85,76.89,76.84,76.87,12700.0,50.1522,50.1783,50.1457,50.1652,12700.0
2015-05-11 13:00:00,76.87,76.94,76.87,76.91,13900.0,50.1652,50.2109,50.1652,50.1914,13900.0
2015-05-11 13:05:00,76.92,76.94,76.87,76.92,15000.0,50.1979,50.2109,50.1652,50.1979,15000.0
2015-05-11 13:10:00,76.92,77.04,76.92,77.03,21000.0,50.1979,50.2762,50.1979,50.2697,21000.0
2015-05-11 13:15:00,77.03,77.04,76.96,76.96,9800.0,50.2697,50.2762,50.224,50.224,9800.0
2015-05-11 13:20:00,76.97,76.99,76.9,76.92,15000.0,50.2305,50.2436,50.1848,50.1979,15000.0
2015-05-11 13:25:00,76.91,76.95,76.89,76.94,14500.0,50.1914,50.2175,50.1783,50.2109,14500.0
2015-05-11 13:30:00,76.94,76.96,76.89,76.94,8100.0,50.2109,50.224,50.1783,50.2109,8100.0
2015-05-11 13:35:00,76.95,76.99,76.92,76.98,16100.0,50.2175,50.2436,50.1979,50.237,16100.0
2015-05-11 13:40:00,76.99,77.02,76.96,76.98,18900.0,50.2436,50.2631,50.224,50.237,18900.0
2015-05-11 13:45:00,76.98,76.99,76.94,76.96,12800.0,50.237,50.2436,50.2109,50.224,12800.0
2015-05-11 13:50:00,76.98,76.98,76.9,76.93,15900.0,50.237,50.237,50.1848,50.2044,15900.0
2015-05-11 13:55:00,76.94,76.97,76.9,76.91,13200.0,50.2109,50.2305,50.1848,50.1914,13200.0
2015-05-11 14:00:00,76.9,76.93,76.86,76.91,22200.0,50.1848,50.2044,50.1587,50.1914,22200.0
2015-05-11 14:05:00,76.91,76.91,76.8,76.82,15500.0,50.1914,50.1914,50.1196,50.1326,15500.0
2015-05-11 14:10:00,76.82,76.85,76.78,76.78,22700.0,50.1326,50.1522,50.1065,50.1065,22700.0
2015-05-11 14:15:00,76.78,76.79,76.72,76.76,15300.0,50.1065,50.113,50.0674,50.0935,15300.0
2015-05-11 14:20:00,76.76,76.77,76.74,76.77,18600.0,50.0935,50.1,50.0804,50.1,18600.0
2015-05-11 14:25:00,76.77,76.85,76.76,76.84,19100.0,50.1,50.1522,50.0935,50.1457,19100.0
2015-05-11 14:30:00,76.84,76.86,76.8,76.82,13300.0,50.1457,50.1587,50.1196,50.1326,13300.0
2015-05-11 14:35:00,76.81,76.82,76.71,76.72,17500.0,50.1261,50.1326,50.0608,50.0674,17500.0
2015-05-11 14:40:00,76.72,76.76,76.71,76.73,15300.0,50.0674,50.0935,50.0608,50.0739,15300.0
2015-05-11 14:45:00,76.73,76.73,76.6,76.63,28800.0,50.0739,50.0739,49.989,50.0086,28800.0
2015-05-11 14:50:00,76.62,76.67,76.58,76.59,33100.0,50.0021,50.0347,49.976,49.9825,33100.0
2015-05-11 14:55:00,76.59,76.63,76.55,76.63,18000.0,49.9825,50.0086,49.9564,50.0086,18000.0
2015-05-11 15:00:00,76.64,76.65,76.58,76.62,29500.0,50.0152,50.0217,49.976,50.0021,29500.0
2015-05-11 15:05:00,76.62,76.7,76.61,76.69,20800.0,50.0021,50.0543,49.9956,50.0478,20800.0
2015-05-11 15:10:00,76.7,76.73,76.68,76.71,16700.0,50.0543,50.0739,50.0413,50.0608,16700.0
2015-05-11 15:15:00,76.72,76.77,76.69,76.76,24600.0,50.0674,50.1,50.0478,50.0935,24600.0
2015-05-11 15:20:00,76.77,76.78,76.73,76.75,32400.0,50.1,50.1065,50.0739,50.0869,32400.0
2015-05-11 15:25:00,76.75,76.78,76.72,76.72,28400.0,50.0869,50.1065,50.0674,50.0674,28400.0
2015-05-11 15:30:00,76.71,76.71,76.56,76.56,54100.0,50.0608,50.0608,49.9629,49.9629,54100.0
2015-05-11 15:35:00,76.57,76.57,76.43,76.51,83000.0,49.9695,49.9695,49.8781,49.9303,83000.0
2015-05-11 15:40:00,76.52,76.63,76.51,76.62,62800.0,49.9368,50.0086,49.9303,50.0021,62800.0
2015-05-11 15:45:00,76.62,76.65,76.51,76.55,90100.0,50.0021,50.0217,49.9303,49.9564,90100.0
2015-05-11 15:50:00,76.55,76.56,76.52,76.55,65100.0,49.9564,49.9629,49.9368,49.9564,65100.0
2015-05-11 15:55:00,76.55,76.6,76.54,76.56,142200.0,49.9564,49.989,49.9499,49.9629,142200.0
2015-05-12 09:30:00,76.15,76.54,75.95,76.07,142800.0,49.6954,49.9499,49.5649,49.6432,142800.0
2015-05-12 09:35:00,76.06,76.12,76.0,76.04,57000.0,49.6366,49.6758,49.5975,49.6236,57000.0
2015-05-12 09:40:00,76.03,76.03,75.55,75.61,64200.0,49.6171,49.6171,49.3038,49.343,64200.0
2015-05-12 09:45:00,75.63,75.86,75.56,75.7,81000.0,49.356,49.5061,49.3103,49.4017,81000.0
2015-05-12 09:50:00,75.69,75.82,75.66,75.76,89000.0,49.3952,49.48,49.3756,49.4409,89000.0
2015-05-12 09:55:00,75.76,75.77,75.66,75.69,61100.0,49.4409,49.4474,49.3756,49.3952,61100.0
2015-05-12 10:00:00,75.66,75.7,75.58,75.61,82000.0,49.3756,49.4017,49.3234,49.343,82000.0
2015-05-12 10:05:00,75.6,75.83,75.58,75.83,77000.0,49.3364,49.4865,49.3234,49.4865,77000.0
2015-05-12 10:10:00,75.83,75.86,75.7,75.73,64700.0,49.4865,49.5061,49.4017,49.4213,64700.0
2015-05-12 10:15:00,75.72,75.8,75.67,75.75,41600.0,49.4148,49.467,49.3821,49.4343,41600.0
2015-05-12 10:20:00,75.76,75.79,75.71,75.73,42900.0,49.4409,49.4604,49.4082,49.4213,42900.0
2015-05-12 10:25:00,75.73,75.81,75.65,75.65,88600.0,49.4213,49.4735,49.3691,49.3691,88600.0
2015-05-12 10:30:00,75.64,75.86,75.64,75.84,100500.0,49.3626,49.5061,49.3626,49.4931,100500.0
2015-05-12 10:35:00,75.85,76.09,75.84,76.08,60500.0,49.4996,49.6562,49.4931,49.6497,60500.0
2015-05-12 10:40:00,76.08,76.09,75.97,75.99,50200.0,49.6497,49.6562,49.5779,49.591,50200.0
2015-05-12 10:45:00,76.0,76.17,75.99,76.15,91000.0,49.5975,49.7084,49.591,49.6954,91000.0
2015-05-12 10:50:00,76.16,76.18,76.07,76.11,42200.0,49.7019,49.715,49.6432,49.6693,42200.0
2015-05-12 10:55:00,76.12,76.12,75.96,76.03,34100.0,49.6758,49.6758,49.5714,49.6171,34100.0
2015-05-12 11:00:00,76.03,76.13,76.02,76.13,36300.0,49.6171,49.6823,49.6105,49.6823,36300.0
2015-05-12 11:05:00,76.14,76.23,76.1,76.13,48300.0,49.6889,49.7476,49.6627,49.6823,48300.0
2015-05-12 11:10:00,76.14,76.17,75.99,75.99,46400.0,49.6889,49.7084,49.591,49.591,46400.0
2015-05-12 11:15:00,75.99,76.09,75.99,76.09,34200.0,49.591,49.6562,49.591,49.6562,34200.0
2015-05-12 11:20:00,76.08,76.08,76.03,76.07,33500.0,49.6497,49.6497,49.6171,49.6432,33500.0
2015-05-12 11:25:00,76.07,76.07,75.97,75.97,54700.0,49.6432,49.6432,49.5779,49.5779,54700.0
2015-05-12 11:30:00,75.97,76.01,75.92,75.93,44900.0,49.5779,49.604,49.5453,49.5518,44900.0
2015-05-12 11:35:00,75.94,76.01,75.92,76.0,33500.0,49.5583,49.604,49.5453,49.5975,33500.0
2015-05-12 11:40:00,76.01,76.09,75.95,76.05,53400.0,49.604,49.6562,49.5649,49.6301,53400.0
2015-05-12 11:45:00,76.04,76.15,76.03,76.14,30200.0,49.6236,49.6954,49.6171,49.6889,30200.0
2015-05-12 11:50:00,76.15,76.17,76.1,76.17,35400.0,49.6954,49.7084,49.6627,49.7084,35400.0
2015-05-12 11:55:00,76.16,76.25,76.13,76.2,39700.0,49.7019,49.7606,49.6823,49.728,39700.0
2015-05-12 12:00:00,76.22,76.22,76.09,76.12,29900.0,49.7411,49.7411,49.6562,49.6758,29900.0
2015-05-12 12:05:00,76.12,76.13,76.04,76.05,32200.0,49.6758,49.6823,49.6236,49.6301,32200.0
2015-05-12 12:10:00,76.04,76.2,76.01,76.18,31700.0,49.6236,49.728,49.604,49.715,31700.0
2015-05-12 12:15:00,76.18,76.22,76.17,76.22,37700.0,49.715,49.7411,49.7084,49.7411,37700.0
2015-05-12 12:20:00,76.23,76.28,76.19,76.28,32300.0,49.7476,49.7802,49.7215,49.7802,32300.0
2015-05-12 12:25:00,76.28,76.28,76.19,76.25,28200.0,49.7802,49.7802,49.7215,49.7606,28200.0
2015-05-12 12:30:00,76.24,76.26,76.19,76.23,29900.0,49.7541,49.7672,49.7215,49.7476,29900.0
2015-05-12 12:35:00,76.24,76.34,76.22,76.32,20700.0,49.7541,49.8194,49.7411,49.8063,20700.0
2015-05-12 12:40:00,76.33,76.38,76.31,76.33,19200.0,49.8128,49.8455,49.7998,49.8128,19200.0
2015-05-12 12:45:00,76.34,76.39,76.34,76.35,14300.0,49.8194,49.852,49.8194,49.8259,14300.0
2015-05-12 12:50:00,76.34,76.46,76.33,76.44,40900.0,49.8194,49.8977,49.8128,49.8846,40900.0
2015-05-12 12:55:00,76.44,76.46,76.42,76.45,29400.0,49.8846,49.8977,49.8716,49.8912,29400.0
2015-05-12 13:00:00,76.45,76.46,76.33,76.33,32500.0,49.8912,49.8977,49.8128,49.8128,32500.0
2015-05-12 13:05:00,76.34,76.49,76.34,76.48,21800.0,49.8194,49.9173,49.8194,49.9107,21800.0
2015-05-12 13:10:00,76.48,76.58,76.47,76.56,37800.0,49.9107,49.976,49.9042,49.9629,37800.0
2015-05-12 13:15:00,76.55,76.56,76.46,76.51,16500.0,49.9564,49.9629,49.8977,49.9303,16500.0
2015-05-12 13:20:00,76.51,76.56,76.5,76.53,20800.0,49.9303,49.9629,49.9238,49.9434,20800.0
2015-05-12 13:25:00,76.53,76.55,76.5,76.5,25100.0,49.9434,49.9564,49.9238,49.9238,25100.0
2015-05-12 13:30:00,76.5,76.5,76.39,76.42,28400.0,49.9238,49.9238,49.852,49.8716,28400.0
2015-05-12 13:35:00,76.41,76.41,76.31,76.38,38000.0,49.8651,49.8651,49.7998,49.8455,38000.0
2015-05-12 13:40:00,76.38,76.45,76.37,76.41,24700.0,49.8455,49.8912,49.8389,49.8651,24700.0
2015-05-12 13:45:00,76.42,76.48,76.41,76.45,20900.0,49.8716,49.9107,49.8651,49.8912,20900.0
2015-05-12 13:50:00,76.46,76.48,76.33,76.35,30700.0,49.8977,49.9107,49.8128,49.8259,30700.0
2015-05-12 13:55:00,76.36,76.45,76.36,76.37,16400.0,49.8324,49.8912,49.8324,49.8389,16400.0
2015-05-12 14:00:00,76.37,76.42,76.36,76.37,12100.0,49.8389,49.8716,49.8324,49.8389,12100.0
2015-05-12 14:05:00,76.37,76.45,76.37,76.43,15700.0,49.8389,49.8912,49.8389,49.8781,15700.0
2015-05-12 14:10:00,76.43,76.44,76.34,76.36,30700.0,49.8781,49.8846,49.8194,49.8324,30700.0
2015-05-12 14:15:00,76.36,76.37,76.3,76.37,22200.0,49.8324,49.8389,49.7933,49.8389,22200.0
2015-05-12 14:20:00,76.37,76.47,76.35,76.47,32600.0,49.8389,49.9042,49.8259,49.9042,32600.0
2015-05-12 14:25:00,76.46,76.51,76.41,76.51,24600.0,49.8977,49.9303,49.8651,49.9303,24600.0
2015-05-12 14:30:00,76.51,76.56,76.4,76.4,26400.0,49.9303,49.9629,49.8585,49.8585,26400.0
2015-05-12 14:35:00,76.4,76.45,76.4,76.42,19200.0,49.8585,49.8912,49.8585,49.8716,19200.0
2015-05-12 14:40:00,76.42,76.43,76.35,76.39,29200.0,49.8716,49.8781,49.8259,49.852,29200.0
2015-05-12 14:45:00,76.39,76.47,76.39,76.46,19300.0,49.852,49.9042,49.852,49.8977,19300.0
2015-05-12 14:50:00,76.46,76.55,76.45,76.52,36600.0,49.8977,49.9564,49.8912,49.9368,36600.0
2015-05-12 14:55:00,76.54,76.54,76.37,76.41,25600.0,49.9499,49.9499,49.8389,49.8651,25600.0
2015-05-12 15:00:00,76.41,76.46,76.39,76.4,32800.0,49.8651,49.8977,49.852,49.8585,32800.0
2015-05-12 15:05:00,76.41,76.41,76.35,76.37,37600.0,49.8651,49.8651,49.8259,49.8389,37600.0
2015-05-12 15:10:00,76.38,76.42,76.33,76.41,33500.0,49.8455,49.8716,49.8128,49.8651,33500.0
2015-05-12 15:15:00,76.4,76.44,76.38,76.42,38900.0,49.8585,49.8846,49.8455,49.8716,38900.0
2015-05-12 15:20:00,76.43,76.52,76.43,76.51,37200.0,49.8781,49.9368,49.8781,49.9303,37200.0
2015-05-12 15:25:00,76.51,76.55,76.41,76.48,40100.0,49.9303,49.9564,49.8651,49.9107,40100.0
2015-05-12 15:30:00,76.49,76.55,76.41,76.42,58900.0,49.9173,49.9564,49.8651,49.8716,58900.0
2015-05-12 15:35:00,76.42,76.55,76.39,76.49,38000.0,49.8716,49.9564,49.852,49.9173,38000.0
2015-05-12 15:40:00,76.5,76.51,76.38,76.48,46200.0,49.9238,49.9303,49.8455,49.9107,46200.0
2015-05-12 15:45:00,76.47,76.48,76.35,76.36,65600.0,49.9042,49.9107,49.8259,49.8324,65600.0
2015-05-12 15:50:00,76.37,76.39,76.32,76.38,89600.0,49.8389,49.852,49.8063,49.8455,89600.0
2015-05-12 15:55:00,76.38,76.4,76.29,76.29,189800.0,49.8455,49.8585,49.7867,49.7867,189800.0
2015-05-13 09:30:00,75.73,75.99,75.58,75.65,145300.0,49.9491,50.1206,49.8502,49.8963,145300.0
2015-05-13 09:35:00,75.66,75.66,75.34,75.48,60300.0,49.9029,49.9029,49.6919,49.7842,60300.0
2015-05-13 09:40:00,75.5,75.56,75.32,75.36,43400.0,49.7974,49.837,49.6787,49.7051,43400.0
2015-05-13 09:45:00,75.36,75.36,75.1,75.14,87800.0,49.7051,49.7051,49.5336,49.5599,87800.0
2015-05-13 09:50:00,75.15,75.18,75.03,75.04,62300.0,49.5665,49.5863,49.4874,49.494,62300.0
2015-05-13 09:55:00,75.05,75.11,75.05,75.1,27200.0,49.5006,49.5402,49.5006,49.5336,27200.0
2015-05-13 10:00:00,75.1,75.32,75.1,75.25,66300.0,49.5336,49.6787,49.5336,49.6325,66300.0
2015-05-13 10:05:00,75.28,75.49,75.27,75.45,28900.0,49.6523,49.7908,49.6457,49.7644,28900.0
2015-05-13 10:10:00,75.5,75.52,75.36,75.45,51400.0,49.7974,49.8106,49.7051,49.7644,51400.0
2015-05-13 10:15:00,75.46,75.52,75.44,75.44,27000.0,49.771,49.8106,49.7578,49.7578,27000.0
2015-05-13 10:20:00,75.46,75.51,75.42,75.5,69500.0,49.771,49.804,49.7446,49.7974,69500.0
2015-05-13 10:25:00,75.49,75.51,75.36,75.36,34900.0,49.7908,49.804,49.7051,49.7051,34900.0
2015-05-13 10:30:00,75.37,75.4,75.21,75.26,43600.0,49.7116,49.7314,49.6061,49.6391,43600.0
2015-05-13 10:35:00,75.26,75.28,75.13,75.15,51300.0,49.6391,49.6523,49.5534,49.5665,51300.0
2015-05-13 10:40:00,75.15,75.26,75.13,75.23,37900.0,49.5665,49.6391,49.5534,49.6193,37900.0
2015-05-13 10:45:00,75.21,75.23,75.13,75.14,40100.0,49.6061,49.6193,49.5534,49.5599,40100.0
2015-05-13 10:50:00,75.13,75.21,75.11,75.19,37500.0,49.5534,49.6061,49.5402,49.5929,37500.0
2015-05-13 10:55:00,75.17,75.17,75.07,75.07,28500.0,49.5797,49.5797,49.5138,49.5138,28500.0
2015-05-13 11:00:00,75.07,75.1,75.04,75.08,21400.0,49.5138,49.5336,49.494,49.5204,21400.0
2015-05-13 11:05:00,75.09,75.16,75.08,75.15,35400.0,49.527,49.5731,49.5204,49.5665,35400.0
2015-05-13 11:10:00,75.16,75.21,75.08,75.1,32300.0,49.5731,49.6061,49.5204,49.5336,32300.0
2015-05-13 11:15:00,75.12,75.12,75.04,75.08,24300.0,49.5468,49.5468,49.494,49.5204,24300.0
2015-05-13 11:20:00,75.07,75.08,75.02,75.07,25400.0,49.5138,49.5204,49.4808,49.5138,25400.0
2015-05-13 11:25:00,75.07,75.07,74.86,74.89,83000.0,49.5138,49.5138,49.3753,49.3951,83000.0
2015-05-13 11:30:00,74.9,75.0,74.81,74.99,42900.0,49.4017,49.4676,49.3423,49.461,42900.0
2015-05-13 11:35:00,75.0,75.05,74.95,75.02,22500.0,49.4676,49.5006,49.4346,49.4808,22500.0
2015-05-13 11:40:00,75.02,75.05,74.98,75.03,30900.0,49.4808,49.5006,49.4544,49.4874,30900.0
2015-05-13 11:45:00,75.02,75.05,74.96,74.98,16900.0,49.4808,49.5006,49.4412,49.4544,16900.0
2015-05-13 11:50:00,74.98,74.99,74.93,74.98,20600.0,49.4544,49.461,49.4214,49.4544,20600.0
2015-05-13 11:55:00,74.98,74.99,74.9,74.93,25500.0,49.4544,49.461,49.4017,49.4214,25500.0
2015-05-13 12:00:00,74.92,74.98,74.92,74.97,28900.0,49.4148,49.4544,49.4148,49.4478,28900.0
2015-05-13 12:05:00,74.97,74.97,74.89,74.92,23500.0,49.4478,49.4478,49.3951,49.4148,23500.0
2015-05-13 12:10:00,74.92,74.94,74.9,74.92,9800.0,49.4148,49.428,49.4017,49.4148,9800.0
2015-05-13 12:15:00,74.92,74.93,74.83,74.83,35100.0,49.4148,49.4214,49.3555,49.3555,35100.0
2015-05-13 12:20:00,74.83,74.87,74.8,74.83,24700.0,49.3555,49.3819,49.3357,49.3555,24700.0
2015-05-13 12:25:00,74.84,74.84,74.72,74.76,19500.0,49.3621,49.3621,49.2829,49.3093,19500.0
2015-05-13 12:30:00,74.76,74.79,74.74,74.77,18500.0,49.3093,49.3291,49.2961,49.3159,18500.0
2015-05-13 12:35:00,74.76,74.83,74.72,74.74,36800.0,49.3093,49.3555,49.2829,49.2961,36800.0
2015-05-13 12:40:00,74.75,74.76,74.66,74.69,39000.0,49.3027,49.3093,49.2434,49.2631,39000.0
2015-05-13 12:45:00,74.69,74.7,74.63,74.64,29800.0,49.2631,49.2697,49.2236,49.2302,29800.0
2015-05-13 12:50:00,74.66,74.74,74.66,74.73,20400.0,49.2434,49.2961,49.2434,49.2895,20400.0
2015-05-13 12:55:00,74.71,74.72,74.66,74.68,32800.0,49.2763,49.2829,49.2434,49.2565,32800.0
2015-05-13 13:00:00,74.68,74.87,74.66,74.83,69500.0,49.2565,49.3819,49.2434,49.3555,69500.0
2015-05-13 13:05:00,74.83,74.85,74.8,74.82,19700.0,49.3555,49.3687,49.3357,49.3489,19700.0
2015-05-13 13:10:00,74.83,74.83,74.79,74.8,11800.0,49.3555,49.3555,49.3291,49.3357,11800.0
2015-05-13 13:15:00,74.8,74.8,74.68,74.68,20900.0,49.3357,49.3357,49.2565,49.2565,20900.0
2015-05-13 13:20:00,74.68,74.71,74.6,74.66,22000.0,49.2565,49.2763,49.2038,49.2434,22000.0
2015-05-13 13:25:00,74.66,74.67,74.54,74.55,26800.0,49.2434,49.25,49.1642,49.1708,26800.0
2015-05-13 13:30:00,74.55,74.61,74.54,74.6,34500.0,49.1708,49.2104,49.1642,49.2038,34500.0
2015-05-13 13:35:00,74.6,74.6,74.55,74.58,17700.0,49.2038,49.2038,49.1708,49.1906,17700.0
2015-05-13 13:40:00,74.58,74.65,74.57,74.63,24100.0,49.1906,49.2368,49.184,49.2236,24100.0
2015-05-13 13:45:00,74.64,74.65,74.51,74.51,38600.0,49.2302,49.2368,49.1444,49.1444,38600.0
2015-05-13 13:50:00,74.51,74.52,74.43,74.44,31200.0,49.1444,49.151,49.0917,49.0983,31200.0
2015-05-13 13:55:00,74.44,74.49,74.43,74.46,23100.0,49.0983,49.1312,49.0917,49.1114,23100.0
2015-05-13 14:00:00,74.47,74.52,74.41,74.42,28500.0,49.118,49.151,49.0785,49.0851,28500.0
2015-05-13 14:05:00,74.42,74.44,74.34,74.4,31300.0,49.0851,49.0983,49.0323,49.0719,31300.0
2015-05-13 14:10:00,74.4,74.5,74.39,74.48,32000.0,49.0719,49.1378,49.0653,49.1246,32000.0
2015-05-13 14:15:00,74.49,74.5,74.42,74.47,28000.0,49.1312,49.1378,49.0851,49.118,28000.0
2015-05-13 14:20:00,74.47,74.48,74.41,74.41,33400.0,49.118,49.1246,49.0785,49.0785,33400.0
2015-05-13 14:25:00,74.41,74.43,74.39,74.41,21100.0,49.0785,49.0917,49.0653,49.0785,21100.0
2015-05-13 14:30:00,74.42,74.46,74.39,74.4,49200.0,49.0851,49.1114,49.0653,49.0719,49200.0
2015-05-13 14:35:00,74.39,74.45,74.33,74.34,35300.0,49.0653,49.1048,49.0257,49.0323,35300.0
2015-05-13 14:40:00,74.33,74.34,74.28,74.3,58600.0,49.0257,49.0323,48.9927,49.0059,58600.0
2015-05-13 14:45:00,74.31,74.33,74.28,74.3,33300.0,49.0125,49.0257,48.9927,49.0059,33300.0
2015-05-13 14:50:00,74.3,74.3,74.17,74.18,47000.0,49.0059,49.0059,48.9202,48.9268,47000.0
2015-05-13 14:55:00,74.17,74.2,74.13,74.16,47500.0,48.9202,48.94,48.8938,48.9136,47500.0
2015-05-13 15:00:00,74.16,74.28,74.16,74.27,40100.0,48.9136,48.9927,48.9136,48.9861,40100.0
2015-05-13 15:05:00,74.27,74.32,74.22,74.22,30800.0,48.9861,49.0191,48.9531,48.9531,30800.0
2015-05-13 15:10:00,74.23,74.25,74.15,74.17,29500.0,48.9597,48.9729,48.907,48.9202,29500.0
2015-05-13 15:15:00,74.18,74.25,74.18,74.21,26500.0,48.9268,48.9729,48.9268,48.9465,26500.0
2015-05-13 15:20:00,74.21,74.27,74.2,74.21,55700.0,48.9465,48.9861,48.94,48.9465,55700.0
2015-05-13 15:25:00,74.21,74.26,74.15,74.17,47400.0,48.9465,48.9795,48.907,48.9202,47400.0
2015-05-13 15:30:00,74.16,74.18,74.09,74.1,74400.0,48.9136,48.9268,48.8674,48.874,74400.0
2015-05-13 15:35:00,74.09,74.1,74.05,74.08,60800.0,48.8674,48.874,48.841,48.8608,60800.0
2015-05-13 15:40:00,74.09,74.19,74.04,74.16,92000.0,48.8674,48.9334,48.8344,48.9136,92000.0
2015-05-13 15:45:00,74.16,74.33,74.13,74.32,111600.0,48.9136,49.0257,48.8938,49.0191,111600.0
2015-05-13 15:50:00,74.32,74.37,74.27,74.33,179400.0,49.0191,49.0521,48.9861,49.0257,179400.0
2015-05-13 15:55:00,74.34,74.48,74.33,74.43,262500.0,49.0323,49.1246,49.0257,49.0917,262500.0
2015-05-14 09:30:00,74.35,75.26,74.22,75.05,152100.0,49.0389,49.6391,48.9531,49.5006,152100.0
2015-05-14 09:35:00,75.01,75.08,74.8,75.0,69000.0,49.4742,49.5204,49.3357,49.4676,69000.0
2015-05-14 09:40:00,75.01,75.39,75.0,75.35,85400.0,49.4742,49.7248,49.4676,49.6985,85400.0
2015-05-14 09:45:00,75.35,75.36,75.16,75.17,57900.0,49.6985,49.7051,49.5731,49.5797,57900.0
2015-05-14 09:50:00,75.17,75.32,75.17,75.27,66100.0,49.5797,49.6787,49.5797,49.6457,66100.0
2015-05-14 09:55:00,75.26,75.41,75.22,75.39,85200.0,49.6391,49.738,49.6127,49.7248,85200.0
2015-05-14 10:00:00,75.4,75.42,75.26,75.41,82700.0,49.7314,49.7446,49.6391,49.738,82700.0
2015-05-14 10:05:00,75.39,75.46,75.34,75.46,83900.0,49.7248,49.771,49.6919,49.771,83900.0
2015-05-14 10:10:00,75.46,75.6,75.46,75.6,100000.0,49.771,49.8633,49.771,49.8633,100000.0
2015-05-14 10:15:00,75.6,75.6,75.54,75.57,54400.0,49.8633,49.8633,49.8238,49.8436,54400.0
2015-05-14 10:20:00,75.57,75.59,75.48,75.56,40000.0,49.8436,49.8568,49.7842,49.837,40000.0
2015-05-14 10:25:00,75.56,75.58,75.49,75.58,35200.0,49.837,49.8502,49.7908,49.8502,35200.0
2015-05-14 10:30:00,75.6,75.62,75.57,75.58,45000.0,49.8633,49.8765,49.8436,49.8502,45000.0
2015-05-14 10:35:00,75.59,75.65,75.58,75.65,66800.0,49.8568,49.8963,49.8502,49.8963,66800.0
2015-05-14 10:40:00,75.65,75.78,75.63,75.74,122600.0,49.8963,49.9821,49.8831,49.9557,122600.0
2015-05-14 10:45:00,75.73,75.79,75.71,75.77,33800.0,49.9491,49.9887,49.9359,49.9755,33800.0
2015-05-14 10:50:00,75.77,75.8,75.61,75.62,43400.0,49.9755,49.9953,49.8699,49.8765,43400.0
2015-05-14 10:55:00,75.62,75.63,75.42,75.48,69900.0,49.8765,49.8831,49.7446,49.7842,69900.0
2015-05-14 11:00:00,75.47,75.5,75.43,75.43,26500.0,49.7776,49.7974,49.7512,49.7512,26500.0
2015-05-14 11:05:00,75.44,75.52,75.43,75.49,38300.0,49.7578,49.8106,49.7512,49.7908,38300.0
2015-05-14 11:10:00,75.48,75.51,75.45,75.48,27800.0,49.7842,49.804,49.7644,49.7842,27800.0
2015-05-14 11:15:00,75.48,75.48,75.44,75.46,23800.0,49.7842,49.7842,49.7578,49.771,23800.0
2015-05-14 11:20:00,75.46,75.47,75.4,75.41,40600.0,49.771,49.7776,49.7314,49.738,40600.0
2015-05-14 11:25:00,75.41,75.51,75.39,75.49,41800.0,49.738,49.804,49.7248,49.7908,41800.0
2015-05-14 11:30:00,75.49,75.57,75.46,75.5,26400.0,49.7908,49.8436,49.771,49.7974,26400.0
2015-05-14 11:35:00,75.49,75.49,75.43,75.48,31400.0,49.7908,49.7908,49.7512,49.7842,31400.0
2015-05-14 11:40:00,75.48,75.52,75.47,75.5,17100.0,49.7842,49.8106,49.7776,49.7974,17100.0
2015-05-14 11:45:00,75.5,75.55,75.49,75.49,29100.0,49.7974,49.8304,49.7908,49.7908,29100.0
2015-05-14 11:50:00,75.49,75.6,75.49,75.6,39400.0,49.7908,49.8633,49.7908,49.8633,39400.0
2015-05-14 11:55:00,75.6,75.61,75.56,75.59,15500.0,49.8633,49.8699,49.837,49.8568,15500.0
2015-05-14 12:00:00,75.6,75.69,75.59,75.68,18900.0,49.8633,49.9227,49.8568,49.9161,18900.0
2015-05-14 12:05:00,75.68,75.68,75.64,75.65,20800.0,49.9161,49.9161,49.8897,49.8963,20800.0
2015-05-14 12:10:00,75.65,75.65,75.61,75.62,28000.0,49.8963,49.8963,49.8699,49.8765,28000.0
2015-05-14 12:15:00,75.61,75.61,75.48,75.48,36600.0,49.8699,49.8699,49.7842,49.7842,36600.0
2015-05-14 12:20:00,75.49,75.51,75.39,75.39,34700.0,49.7908,49.804,49.7248,49.7248,34700.0
2015-05-14 12:25:00,75.39,75.45,75.37,75.45,17500.0,49.7248,49.7644,49.7116,49.7644,17500.0
2015-05-14 12:30:00,75.45,75.52,75.45,75.5,66400.0,49.7644,49.8106,49.7644,49.7974,66400.0
2015-05-14 12:35:00,75.5,75.5,75.41,75.41,27700.0,49.7974,49.7974,49.738,49.738,27700.0
2015-05-14 12:40:00,75.41,75.42,75.38,75.38,20600.0,49.738,49.7446,49.7182,49.7182,20600.0
2015-05-14 12:45:00,75.39,75.52,75.38,75.47,26100.0,49.7248,49.8106,49.7182,49.7776,26100.0
2015-05-14 12:50:00,75.47,75.52,75.47,75.5,14100.0,49.7776,49.8106,49.7776,49.7974,14100.0
2015-05-14 12:55:00,75.5,75.56,75.5,75.54,60900.0,49.7974,49.837,49.7974,49.8238,60900.0
2015-05-14 13:00:00,75.54,75.56,75.48,75.49,33900.0,49.8238,49.837,49.7842,49.7908,33900.0
2015-05-14 13:05:00,75.49,75.5,75.38,75.4,23200.0,49.7908,49.7974,49.7182,49.7314,23200.0
2015-05-14 13:10:00,75.4,75.4,75.31,75.31,22600.0,49.7314,49.7314,49.6721,49.6721,22600.0
2015-05-14 13:15:00,75.3,75.32,75.25,75.27,24200.0,49.6655,49.6787,49.6325,49.6457,24200.0
2015-05-14 13:20:00,75.27,75.4,75.27,75.33,51100.0,49.6457,49.7314,49.6457,49.6853,51100.0
2015-05-14 13:25:00,75.33,75.49,75.32,75.49,48000.0,49.6853,49.7908,49.6787,49.7908,48000.0
2015-05-14 13:30:00,75.49,75.58,75.49,75.53,29100.0,49.7908,49.8502,49.7908,49.8172,29100.0
2015-05-14 13:35:00,75.53,75.53,75.45,75.45,24200.0,49.8172,49.8172,49.7644,49.7644,24200.0
2015-05-14 13:40:00,75.45,75.5,75.38,75.5,33200.0,49.7644,49.7974,49.7182,49.7974,33200.0
2015-05-14 13:45:00,75.5,75.5,75.41,75.42,22700.0,49.7974,49.7974,49.738,49.7446,22700.0
2015-05-14 13:50:00,75.42,75.47,75.39,75.39,20700.0,49.7446,49.7776,49.7248,49.7248,20700.0
2015-05-14 13:55:00,75.4,75.42,75.34,75.35,15500.0,49.7314,49.7446,49.6919,49.6985,15500.0
2015-05-14 14:00:00,75.35,75.37,75.31,75.36,27900.0,49.6985,49.7116,49.6721,49.7051,27900.0
2015-05-14 14:05:00,75.35,75.42,75.34,75.41,29300.0,49.6985,49.7446,49.6919,49.738,29300.0
2015-05-14 14:10:00,75.41,75.48,75.41,75.45,37000.0,49.738,49.7842,49.738,49.7644,37000.0
2015-05-14 14:15:00,75.45,75.5,75.45,75.46,38400.0,49.7644,49.7974,49.7644,49.771,38400.0
2015-05-14 14:20:00,75.47,75.49,75.45,75.47,32700.0,49.7776,49.7908,49.7644,49.7776,32700.0
2015-05-14 14:25:00,75.47,75.49,75.36,75.36,34200.0,49.7776,49.7908,49.7051,49.7051,34200.0
2015-05-14 14:30:00,75.36,75.41,75.36,75.4,39400.0,49.7051,49.738,49.7051,49.7314,39400.0
2015-05-14 14:35:00,75.4,75.41,75.32,75.33,32200.0,49.7314,49.738,49.6787,49.6853,32200.0
2015-05-14 14:40:00,75.33,75.34,75.29,75.33,31800.0,49.6853,49.6919,49.6589,49.6853,31800.0
2015-05-14 14:45:00,75.33,75.41,75.31,75.39,31700.0,49.6853,49.738,49.6721,49.7248,31700.0
2015-05-14 14:50:00,75.39,75.44,75.39,75.41,21600.0,49.7248,49.7578,49.7248,49.738,21600.0
2015-05-14 14:55:00,75.42,75.43,75.39,75.41,18900.0,49.7446,49.7512,49.7248,49.738,18900.0
2015-05-14 15:00:00,75.4,75.43,75.4,75.41,50000.0,49.7314,49.7512,49.7314,49.738,50000.0
2015-05-14 15:05:00,75.4,75.44,75.4,75.44,47800.0,49.7314,49.7578,49.7314,49.7578,47800.0
2015-05-14 15:10:00,75.44,75.56,75.41,75.55,192600.0,49.7578,49.837,49.738,49.8304,192600.0
2015-05-14 15:15:00,75.55,75.55,75.47,75.47,43200.0,49.8304,49.8304,49.7776,49.7776,43200.0
2015-05-14 15:20:00,75.48,75.56,75.46,75.53,114600.0,49.7842,49.837,49.771,49.8172,114600.0
2015-05-14 15:25:00,75.53,75.54,75.45,75.46,28800.0,49.8172,49.8238,49.7644,49.771,28800.0
2015-05-14 15:30:00,75.46,75.47,75.41,75.47,44300.0,49.771,49.7776,49.738,49.7776,44300.0
2015-05-14 15:35:00,75.46,75.54,75.45,75.53,67000.0,49.771,49.8238,49.7644,49.8172,67000.0
2015-05-14 15:40:00,75.53,75.55,75.43,75.44,56100.0,49.8172,49.8304,49.7512,49.7578,56100.0
2015-05-14 15:45:00,75.44,75.47,75.43,75.45,64500.0,49.7578,49.7776,49.7512,49.7644,64500.0
2015-05-14 15:50:00,75.46,75.49,75.41,75.43,95600.0,49.771,49.7908,49.738,49.7512,95600.0
2015-05-14 15:55:00,75.43,75.5,75.38,75.45,323200.0,49.7512,49.7974,49.7182,49.7644,323200.0
2015-05-15 09:30:00,75.73,76.03,75.73,75.94,225900.0,49.9491,50.147,49.9491,50.0876,225900.0
2015-05-15 09:35:00,75.95,76.0,75.85,75.98,41700.0,50.0942,50.1272,50.0282,50.114,41700.0
2015-05-15 09:40:00,75.97,76.22,75.96,76.2,56800.0,50.1074,50.2723,50.1008,50.2591,56800.0
2015-05-15 09:45:00,76.2,76.21,75.9,75.94,29100.0,50.2591,50.2657,50.0612,50.0876,29100.0
2015-05-15 09:50:00,75.94,75.95,75.78,75.83,39100.0,50.0876,50.0942,49.9821,50.015,39100.0
2015-05-15 09:55:00,75.83,76.01,75.79,75.98,23300.0,50.015,50.1338,49.9887,50.114,23300.0
2015-05-15 10:00:00,76.02,76.03,75.87,75.97,48500.0,50.1404,50.147,50.0414,50.1074,48500.0
2015-05-15 10:05:00,75.98,76.06,75.9,75.97,39400.0,50.114,50.1668,50.0612,50.1074,39400.0
2015-05-15 10:10:00,75.97,76.13,75.95,76.1,30900.0,50.1074,50.2129,50.0942,50.1931,30900.0
2015-05-15 10:15:00,76.1,76.2,76.06,76.11,33400.0,50.1931,50.2591,50.1668,50.1997,33400.0
2015-05-15 10:20:00,76.1,76.2,76.06,76.06,30700.0,50.1931,50.2591,50.1668,50.1668,30700.0
2015-05-15 10:25:00,76.06,76.22,76.06,76.2,39700.0,50.1668,50.2723,50.1668,50.2591,39700.0
2015-05-15 10:30:00,76.17,76.19,76.13,76.16,28000.0,50.2393,50.2525,50.2129,50.2327,28000.0
2015-05-15 10:35:00,76.17,76.17,76.04,76.09,36100.0,50.2393,50.2393,50.1536,50.1865,36100.0
2015-05-15 10:40:00,76.09,76.13,76.02,76.13,26300.0,50.1865,50.2129,50.1404,50.2129,26300.0
2015-05-15 10:45:00,76.14,76.18,76.11,76.14,26900.0,50.2195,50.2459,50.1997,50.2195,26900.0
2015-05-15 10:50:00,76.13,76.15,76.08,76.08,27000.0,50.2129,50.2261,50.1799,50.1799,27000.0
2015-05-15 10:55:00,76.09,76.13,76.06,76.13,39500.0,50.1865,50.2129,50.1668,50.2129,39500.0
2015-05-15 11:00:00,76.13,76.14,76.06,76.13,29500.0,50.2129,50.2195,50.1668,50.2129,29500.0
2015-05-15 11:05:00,76.13,76.15,76.09,76.09,26000.0,50.2129,50.2261,50.1865,50.1865,26000.0
2015-05-15 11:10:00,76.08,76.13,76.03,76.13,29700.0,50.1799,50.2129,50.147,50.2129,29700.0
2015-05-15 11:15:00,76.13,76.15,76.05,76.05,34600.0,50.2129,50.2261,50.1602,50.1602,34600.0
2015-05-15 11:20:00,76.05,76.11,76.02,76.1,26800.0,50.1602,50.1997,50.1404,50.1931,26800.0
2015-05-15 11:25:00,76.11,76.19,76.11,76.16,24700.0,50.1997,50.2525,50.1997,50.2327,24700.0
2015-05-15 11:30:00,76.15,76.18,76.05,76.17,28500.0,50.2261,50.2459,50.1602,50.2393,28500.0
2015-05-15 11:35:00,76.17,76.17,76.09,76.1,47900.0,50.2393,50.2393,50.1865,50.1931,47900.0
2015-05-15 11:40:00,76.11,76.25,76.08,76.23,58900.0,50.1997,50.2921,50.1799,50.2789,58900.0
2015-05-15 11:45:00,76.24,76.29,76.15,76.2,55600.0,50.2855,50.3185,50.2261,50.2591,55600.0
2015-05-15 11:50:00,76.2,76.23,76.18,76.2,18300.0,50.2591,50.2789,50.2459,50.2591,18300.0
2015-05-15 11:55:00,76.21,76.21,76.12,76.18,35300.0,50.2657,50.2657,50.2063,50.2459,35300.0
2015-05-15 12:00:00,76.18,76.2,76.08,76.08,26800.0,50.2459,50.2591,50.1799,50.1799,26800.0
2015-05-15 12:05:00,76.07,76.1,76.03,76.03,24700.0,50.1733,50.1931,50.147,50.147,24700.0
2015-05-15 12:10:00,76.02,76.07,76.02,76.05,14000.0,50.1404,50.1733,50.1404,50.1602,14000.0
2015-05-15 12:15:00,76.04,76.09,76.04,76.04,12700.0,50.1536,50.1865,50.1536,50.1536,12700.0
2015-05-15 12:20:00,76.05,76.09,76.04,76.07,10900.0,50.1602,50.1865,50.1536,50.1733,10900.0
2015-05-15 12:25:00,76.06,76.07,76.04,76.05,11200.0,50.1668,50.1733,50.1536,50.1602,11200.0
2015-05-15 12:30:00,76.05,76.15,76.03,76.1,39300.0,50.1602,50.2261,50.147,50.1931,39300.0
2015-05-15 12:35:00,76.1,76.23,76.1,76.22,41700.0,50.1931,50.2789,50.1931,50.2723,41700.0
2015-05-15 12:40:00,76.22,76.3,76.22,76.3,27600.0,50.2723,50.325,50.2723,50.325,27600.0
2015-05-15 12:45:00,76.3,76.3,76.21,76.21,18800.0,50.325,50.325,50.2657,50.2657,18800.0
2015-05-15 12:50:00,76.21,76.24,76.18,76.23,18700.0,50.2657,50.2855,50.2459,50.2789,18700.0
2015-05-15 12:55:00,76.24,76.31,76.24,76.29,36400.0,50.2855,50.3316,50.2855,50.3185,36400.0
2015-05-15 13:00:00,76.29,76.3,76.27,76.28,13900.0,50.3185,50.325,50.3053,50.3119,13900.0
2015-05-15 13:05:00,76.28,76.29,76.2,76.25,55800.0,50.3119,50.3185,50.2591,50.2921,55800.0
2015-05-15 13:10:00,76.26,76.26,76.21,76.21,18700.0,50.2987,50.2987,50.2657,50.2657,18700.0
2015-05-15 13:15:00,76.2,76.21,76.17,76.18,10100.0,50.2591,50.2657,50.2393,50.2459,10100.0
2015-05-15 13:20:00,76.18,76.21,76.14,76.15,27300.0,50.2459,50.2657,50.2195,50.2261,27300.0
2015-05-15 13:25:00,76.15,76.39,76.15,76.39,52300.0,50.2261,50.3844,50.2261,50.3844,52300.0
2015-05-15 13:30:00,76.39,76.49,76.37,76.48,104900.0,50.3844,50.4504,50.3712,50.4438,104900.0
2015-05-15 13:35:00,76.48,76.5,76.43,76.46,31100.0,50.4438,50.457,50.4108,50.4306,31100.0
2015-05-15 13:40:00,76.47,76.55,76.45,76.54,43900.0,50.4372,50.4899,50.424,50.4833,43900.0
2015-05-15 13:45:00,76.55,76.55,76.42,76.45,26800.0,50.4899,50.4899,50.4042,50.424,26800.0
2015-05-15 13:50:00,76.45,76.5,76.43,76.44,21300.0,50.424,50.457,50.4108,50.4174,21300.0
2015-05-15 13:55:00,76.44,76.47,76.42,76.43,11400.0,50.4174,50.4372,50.4042,50.4108,11400.0
2015-05-15 14:00:00,76.44,76.5,76.43,76.5,12800.0,50.4174,50.457,50.4108,50.457,12800.0
2015-05-15 14:05:00,76.5,76.5,76.44,76.47,29100.0,50.457,50.457,50.4174,50.4372,29100.0
2015-05-15 14:10:00,76.47,76.48,76.34,76.35,31700.0,50.4372,50.4438,50.3514,50.358,31700.0
2015-05-15 14:15:00,76.35,76.37,76.31,76.34,14500.0,50.358,50.3712,50.3316,50.3514,14500.0
2015-05-15 14:20:00,76.34,76.34,76.31,76.31,7600.0,50.3514,50.3514,50.3316,50.3316,7600.0
2015-05-15 14:25:00,76.32,76.35,76.3,76.32,15700.0,50.3382,50.358,50.325,50.3382,15700.0
2015-05-15 14:30:00,76.33,76.36,76.32,76.34,23100.0,50.3448,50.3646,50.3382,50.3514,23100.0
2015-05-15 14:35:00,76.35,76.35,76.3,76.31,15700.0,50.358,50.358,50.325,50.3316,15700.0
2015-05-15 14:40:00,76.32,76.35,76.31,76.33,18900.0,50.3382,50.358,50.3316,50.3448,18900.0
2015-05-15 14:45:00,76.33,76.35,76.32,76.33,13500.0,50.3448,50.358,50.3382,50.3448,13500.0
2015-05-15 14:50:00,76.33,76.34,76.29,76.29,26400.0,50.3448,50.3514,50.3185,50.3185,26400.0
2015-05-15 14:55:00,76.3,76.3,76.23,76.23,32900.0,50.325,50.325,50.2789,50.2789,32900.0
2015-05-15 15:00:00,76.22,76.32,76.22,76.3,31800.0,50.2723,50.3382,50.2723,50.325,31800.0
2015-05-15 15:05:00,76.3,76.3,76.26,76.28,17700.0,50.325,50.325,50.2987,50.3119,17700.0
2015-05-15 15:10:00,76.29,76.3,76.26,76.28,18000.0,50.3185,50.325,50.2987,50.3119,18000.0
2015-05-15 15:15:00,76.28,76.29,76.13,76.13,53100.0,50.3119,50.3185,50.2129,50.2129,53100.0
2015-05-15 15:20:00,76.14,76.24,76.14,76.19,19300.0,50.2195,50.2855,50.2195,50.2525,19300.0
2015-05-15 15:25:00,76.2,76.21,76.15,76.21,26800.0,50.2591,50.2657,50.2261,50.2657,26800.0
2015-05-15 15:30:00,76.21,76.21,76.16,76.21,33000.0,50.2657,50.2657,50.2327,50.2657,33000.0
2015-05-15 15:35:00,76.21,76.23,76.15,76.16,36800.0,50.2657,50.2789,50.2261,50.2327,36800.0
2015-05-15 15:40:00,76.16,76.18,76.06,76.08,71200.0,50.2327,50.2459,50.1668,50.1799,71200.0
2015-05-15 15:45:00,76.08,76.1,76.05,76.1,74900.0,50.1799,50.1931,50.1602,50.1931,74900.0
2015-05-15 15:50:00,76.09,76.17,76.09,76.14,79900.0,50.1865,50.2393,50.1865,50.2195,79900.0
2015-05-15 15:55:00,76.15,76.16,76.13,76.16,136200.0,50.2261,50.2327,50.2129,50.2327,136200.0
2015-05-18 09:30:00,75.94,76.16,75.79,76.06,39800.0,50.0876,50.2327,49.9887,50.1668,39800.0
2015-05-18 09:35:00,76.09,76.16,76.0,76.05,20900.0,50.1865,50.2327,50.1272,50.1602,20900.0
2015-05-18 09:40:00,76.06,76.12,75.93,75.97,20000.0,50.1668,50.2063,50.081,50.1074,20000.0
2015-05-18 09:45:00,76.0,76.03,75.82,75.86,31300.0,50.1272,50.147,50.0085,50.0348,31300.0
2015-05-18 09:50:00,75.87,75.91,75.77,75.77,24000.0,50.0414,50.0678,49.9755,49.9755,24000.0
2015-05-18 09:55:00,75.76,75.88,75.72,75.88,18600.0,49.9689,50.048,49.9425,50.048,18600.0
2015-05-18 10:00:00,75.89,75.91,75.67,75.69,15400.0,50.0546,50.0678,49.9095,49.9227,15400.0
2015-05-18 10:05:00,75.68,75.82,75.64,75.72,29400.0,49.9161,50.0085,49.8897,49.9425,29400.0
2015-05-18 10:10:00,75.74,75.83,75.73,75.81,13200.0,49.9557,50.015,49.9491,50.0019,13200.0
2015-05-18 10:15:00,75.79,75.8,75.73,75.8,12100.0,49.9887,49.9953,49.9491,49.9953,12100.0
2015-05-18 10:20:00,75.79,75.92,75.74,75.92,17900.0,49.9887,50.0744,49.9557,50.0744,17900.0
2015-05-18 10:25:00,75.91,75.95,75.83,75.95,20200.0,50.0678,50.0942,50.015,50.0942,20200.0
2015-05-18 10:30:00,75.92,76.0,75.92,75.97,12400.0,50.0744,50.1272,50.0744,50.1074,12400.0
2015-05-18 10:35:00,75.97,76.05,75.97,76.02,13100.0,50.1074,50.1602,50.1074,50.1404,13100.0
2015-05-18 10:40:00,76.03,76.07,75.99,76.04,19200.0,50.147,50.1733,50.1206,50.1536,19200.0
2015-05-18 10:45:00,76.05,76.11,76.03,76.06,29300.0,50.1602,50.1997,50.147,50.1668,29300.0
2015-05-18 10:50:00,76.05,76.07,75.91,75.93,16300.0,50.1602,50.1733,50.0678,50.081,16300.0
2015-05-18 10:55:00,75.92,75.97,75.86,75.93,25100.0,50.0744,50.1074,50.0348,50.081,25100.0
2015-05-18 11:00:00,75.94,76.05,75.93,76.04,18900.0,50.0876,50.1602,50.081,50.1536,18900.0
2015-05-18 11:05:00,76.03,76.13,76.02,76.12,18100.0,50.147,50.2129,50.1404,50.2063,18100.0
2015-05-18 11:10:00,76.12,76.24,76.12,76.22,22500.0,50.2063,50.2855,50.2063,50.2723,22500.0
2015-05-18 11:15:00,76.22,76.25,76.14,76.15,22000.0,50.2723,50.2921,50.2195,50.2261,22000.0
2015-05-18 11:20:00,76.14,76.26,76.12,76.25,22100.0,50.2195,50.2987,50.2063,50.2921,22100.0
2015-05-18 11:25:00,76.23,76.27,76.13,76.17,26400.0,50.2789,50.3053,50.2129,50.2393,26400.0
2015-05-18 11:30:00,76.16,76.22,76.12,76.14,9900.0,50.2327,50.2723,50.2063,50.2195,9900.0
2015-05-18 11:35:00,76.14,76.16,76.06,76.09,7700.0,50.2195,50.2327,50.1668,50.1865,7700.0
2015-05-18 11:40:00,76.07,76.09,76.01,76.01,27900.0,50.1733,50.1865,50.1338,50.1338,27900.0
2015-05-18 11:45:00,76.01,76.07,75.99,76.07,16900.0,50.1338,50.1733,50.1206,50.1733,16900.0
2015-05-18 11:50:00,76.06,76.07,75.93,75.98,21000.0,50.1668,50.1733,50.081,50.114,21000.0
2015-05-18 11:55:00,75.98,76.11,75.96,76.1,19600.0,50.114,50.1997,50.1008,50.1931,19600.0
2015-05-18 12:00:00,76.1,76.21,76.09,76.19,21400.0,50.1931,50.2657,50.1865,50.2525,21400.0
2015-05-18 12:05:00,76.2,76.24,76.19,76.2,19100.0,50.2591,50.2855,50.2525,50.2591,19100.0
2015-05-18 12:10:00,76.19,76.2,76.12,76.12,9200.0,50.2525,50.2591,50.2063,50.2063,9200.0
2015-05-18 12:15:00,76.13,76.2,76.13,76.2,16200.0,50.2129,50.2591,50.2129,50.2591,16200.0
2015-05-18 12:20:00,76.21,76.22,76.18,76.21,9400.0,50.2657,50.2723,50.2459,50.2657,9400.0
2015-05-18 12:25:00,76.22,76.26,76.22,76.25,34500.0,50.2723,50.2987,50.2723,50.2921,34500.0
2015-05-18 12:30:00,76.25,76.26,76.18,76.18,17900.0,50.2921,50.2987,50.2459,50.2459,17900.0
2015-05-18 12:35:00,76.18,76.26,76.18,76.2,24100.0,50.2459,50.2987,50.2459,50.2591,24100.0
2015-05-18 12:40:00,76.21,76.21,76.13,76.14,27900.0,50.2657,50.2657,50.2129,50.2195,27900.0
2015-05-18 12:45:00,76.13,76.13,76.07,76.08,22700.0,50.2129,50.2129,50.1733,50.1799,22700.0
2015-05-18 12:50:00,76.08,76.08,76.03,76.03,8400.0,50.1799,50.1799,50.147,50.147,8400.0
2015-05-18 12:55:00,76.03,76.05,75.98,76.03,20400.0,50.147,50.1602,50.114,50.147,20400.0
2015-05-18 13:00:00,76.03,76.11,76.03,76.11,15500.0,50.147,50.1997,50.147,50.1997,15500.0
2015-05-18 13:05:00,76.1,76.14,76.08,76.13,11900.0,50.1931,50.2195,50.1799,50.2129,11900.0
2015-05-18 13:10:00,76.14,76.18,76.12,76.15,18100.0,50.2195,50.2459,50.2063,50.2261,18100.0
2015-05-18 13:15:00,76.15,76.22,76.14,76.15,19500.0,50.2261,50.2723,50.2195,50.2261,19500.0
2015-05-18 13:20:00,76.14,76.17,76.14,76.16,7500.0,50.2195,50.2393,50.2195,50.2327,7500.0
2015-05-18 13:25:00,76.17,76.19,76.11,76.12,27800.0,50.2393,50.2525,50.1997,50.2063,27800.0
2015-05-18 13:30:00,76.13,76.22,76.13,76.17,15700.0,50.2129,50.2723,50.2129,50.2393,15700.0
2015-05-18 13:35:00,76.16,76.17,76.12,76.12,10700.0,50.2327,50.2393,50.2063,50.2063,10700.0
2015-05-18 13:40:00,76.12,76.13,76.06,76.07,13000.0,50.2063,50.2129,50.1668,50.1733,13000.0
2015-05-18 13:45:00,76.08,76.09,75.99,76.0,9700.0,50.1799,50.1865,50.1206,50.1272,9700.0
2015-05-18 13:50:00,75.99,75.99,75.93,75.94,9700.0,50.1206,50.1206,50.081,50.0876,9700.0
2015-05-18 13:55:00,75.95,76.06,75.95,76.04,15400.0,50.0942,50.1668,50.0942,50.1536,15400.0
2015-05-18 14:00:00,76.04,76.15,76.04,76.14,9800.0,50.1536,50.2261,50.1536,50.2195,9800.0
2015-05-18 14:05:00,76.14,76.14,76.03,76.05,9900.0,50.2195,50.2195,50.147,50.1602,9900.0
2015-05-18 14:10:00,76.03,76.05,76.0,76.01,25200.0,50.147,50.1602,50.1272,50.1338,25200.0
2015-05-18 14:15:00,76.01,76.03,75.97,75.98,24700.0,50.1338,50.147,50.1074,50.114,24700.0
2015-05-18 14:20:00,75.98,76.02,75.98,75.99,13700.0,50.114,50.1404,50.114,50.1206,13700.0
2015-05-18 14:25:00,76.0,76.13,76.0,76.13,19400.0,50.1272,50.2129,50.1272,50.2129,19400.0
2015-05-18 14:30:00,76.12,76.13,76.07,76.07,11500.0,50.2063,50.2129,50.1733,50.1733,11500.0
2015-05-18 14:35:00,76.07,76.12,76.05,76.1,11900.0,50.1733,50.2063,50.1602,50.1931,11900.0
2015-05-18 14:40:00,76.09,76.09,76.01,76.01,8400.0,50.1865,50.1865,50.1338,50.1338,8400.0
2015-05-18 14:45:00,76.0,76.02,75.92,75.93,19600.0,50.1272,50.1404,50.0744,50.081,19600.0
2015-05-18 14:50:00,75.93,76.03,75.93,76.03,14300.0,50.081,50.147,50.081,50.147,14300.0
2015-05-18 14:55:00,76.02,76.07,75.99,76.05,21300.0,50.1404,50.1733,50.1206,50.1602,21300.0
2015-05-18 15:00:00,76.04,76.06,76.0,76.0,19000.0,50.1536,50.1668,50.1272,50.1272,19000.0
2015-05-18 15:05:00,76.0,76.09,76.0,76.04,16300.0,50.1272,50.1865,50.1272,50.1536,16300.0
2015-05-18 15:10:00,76.03,76.08,76.0,76.0,19100.0,50.147,50.1799,50.1272,50.1272,19100.0
2015-05-18 15:15:00,76.0,76.07,75.99,76.05,27700.0,50.1272,50.1733,50.1206,50.1602,27700.0
2015-05-18 15:20:00,76.04,76.11,76.04,76.09,19600.0,50.1536,50.1997,50.1536,50.1865,19600.0
2015-05-18 15:25:00,76.09,76.1,76.03,76.04,21300.0,50.1865,50.1931,50.147,50.1536,21300.0
2015-05-18 15:30:00,76.03,76.07,76.01,76.02,37800.0,50.147,50.1733,50.1338,50.1404,37800.0
2015-05-18 15:35:00,76.02,76.03,75.94,75.96,36000.0,50.1404,50.147,50.0876,50.1008,36000.0
2015-05-18 15:40:00,75.96,76.03,75.96,76.03,34100.0,50.1008,50.147,50.1008,50.147,34100.0
2015-05-18 15:45:00,76.02,76.03,75.95,75.95,70200.0,50.1404,50.147,50.0942,50.0942,70200.0
2015-05-18 15:50:00,75.95,75.96,75.92,75.92,93800.0,50.0942,50.1008,50.0744,50.0744,93800.0
2015-05-18 15:55:00,75.92,76.04,75.89,76.01,267900.0,50.0744,50.1536,50.0546,50.1338,267900.0
2015-05-19 09:30:00,75.59,75.96,75.56,75.85,103600.0,49.8568,50.1008,49.837,50.0282,103600.0
2015-05-19 09:35:00,75.88,76.13,75.72,75.89,27400.0,50.048,50.2129,49.9425,50.0546,27400.0
2015-05-19 09:40:00,75.91,75.98,75.74,75.88,11600.0,50.0678,50.114,49.9557,50.048,11600.0
2015-05-19 09:45:00,75.9,76.07,75.86,76.01,38100.0,50.0612,50.1733,50.0348,50.1338,38100.0
2015-05-19 09:50:00,76.03,76.23,76.03,76.16,66300.0,50.147,50.2789,50.147,50.2327,66300.0
2015-05-19 09:55:00,76.16,76.17,76.06,76.1,18200.0,50.2327,50.2393,50.1668,50.1931,18200.0
2015-05-19 10:00:00,76.1,76.11,75.85,75.85,51900.0,50.1931,50.1997,50.0282,50.0282,51900.0
2015-05-19 10:05:00,75.86,75.93,75.79,75.91,28500.0,50.0348,50.081,49.9887,50.0678,28500.0
2015-05-19 10:10:00,75.9,76.06,75.89,76.0,35900.0,50.0612,50.1668,50.0546,50.1272,35900.0
2015-05-19 10:15:00,75.98,76.04,75.98,76.02,25600.0,50.114,50.1536,50.114,50.1404,25600.0
2015-05-19 10:20:00,76.0,76.03,75.87,75.95,30800.0,50.1272,50.147,50.0414,50.0942,30800.0
2015-05-19 10:25:00,75.94,76.02,75.88,75.99,62500.0,50.0876,50.1404,50.048,50.1206,62500.0
2015-05-19 10:30:00,76.0,76.02,75.92,75.94,28100.0,50.1272,50.1404,50.0744,50.0876,28100.0
2015-05-19 10:35:00,75.94,76.05,75.94,76.03,59400.0,50.0876,50.1602,50.0876,50.147,59400.0
2015-05-19 10:40:00,76.04,76.11,76.02,76.08,55100.0,50.1536,50.1997,50.1404,50.1799,55100.0
2015-05-19 10:45:00,76.07,76.18,76.06,76.14,21500.0,50.1733,50.2459,50.1668,50.2195,21500.0
2015-05-19 10:50:00,76.14,76.14,76.02,76.13,30500.0,50.2195,50.2195,50.1404,50.2129,30500.0
2015-05-19 10:55:00,76.14,76.22,76.13,76.14,36000.0,50.2195,50.2723,50.2129,50.2195,36000.0
2015-05-19 11:00:00,76.14,76.14,75.99,76.0,29000.0,50.2195,50.2195,50.1206,50.1272,29000.0
2015-05-19 11:05:00,76.01,76.07,75.96,75.96,33500.0,50.1338,50.1733,50.1008,50.1008,33500.0
2015-05-19 11:10:00,75.96,75.99,75.91,75.95,25200.0,50.1008,50.1206,50.0678,50.0942,25200.0
2015-05-19 11:15:00,75.94,76.09,75.87,76.08,61800.0,50.0876,50.1865,50.0414,50.1799,61800.0
2015-05-19 11:20:00,76.09,76.19,76.09,76.17,22800.0,50.1865,50.2525,50.1865,50.2393,22800.0
2015-05-19 11:25:00,76.18,76.31,76.17,76.27,45600.0,50.2459,50.3316,50.2393,50.3053,45600.0
2015-05-19 11:30:00,76.28,76.32,76.24,76.29,26100.0,50.3119,50.3382,50.2855,50.3185,26100.0
2015-05-19 11:35:00,76.27,76.27,76.16,76.23,28000.0,50.3053,50.3053,50.2327,50.2789,28000.0
2015-05-19 11:40:00,76.23,76.27,76.21,76.24,14500.0,50.2789,50.3053,50.2657,50.2855,14500.0
2015-05-19 11:45:00,76.24,76.35,76.24,76.32,51300.0,50.2855,50.358,50.2855,50.3382,51300.0
2015-05-19 11:50:00,76.34,76.35,76.23,76.26,47700.0,50.3514,50.358,50.2789,50.2987,47700.0
2015-05-19 11:55:00,76.29,76.3,76.23,76.25,23900.0,50.3185,50.325,50.2789,50.2921,23900.0
2015-05-19 12:00:00,76.25,76.34,76.25,76.33,17700.0,50.2921,50.3514,50.2921,50.3448,17700.0
2015-05-19 12:05:00,76.34,76.35,76.29,76.3,13300.0,50.3514,50.358,50.3185,50.325,13300.0
2015-05-19 12:10:00,76.29,76.3,76.2,76.23,30200.0,50.3185,50.325,50.2591,50.2789,30200.0
2015-05-19 12:15:00,76.23,76.24,76.2,76.22,11600.0,50.2789,50.2855,50.2591,50.2723,11600.0
2015-05-19 12:20:00,76.24,76.27,76.11,76.13,24100.0,50.2855,50.3053,50.1997,50.2129,24100.0
2015-05-19 12:25:00,76.13,76.17,76.11,76.13,19000.0,50.2129,50.2393,50.1997,50.2129,19000.0
2015-05-19 12:30:00,76.13,76.14,76.07,76.07,19200.0,50.2129,50.2195,50.1733,50.1733,19200.0
2015-05-19 12:35:00,76.07,76.1,76.05,76.05,25500.0,50.1733,50.1931,50.1602,50.1602,25500.0
2015-05-19 12:40:00,76.06,76.1,75.99,76.06,34300.0,50.1668,50.1931,50.1206,50.1668,34300.0
2015-05-19 12:45:00,76.06,76.11,76.05,76.1,18100.0,50.1668,50.1997,50.1602,50.1931,18100.0
2015-05-19 12:50:00,76.11,76.11,76.07,76.11,31600.0,50.1997,50.1997,50.1733,50.1997,31600.0
2015-05-19 12:55:00,76.1,76.16,76.09,76.14,31400.0,50.1931,50.2327,50.1865,50.2195,31400.0
2015-05-19 13:00:00,76.14,76.16,76.1,76.15,19300.0,50.2195,50.2327,50.1931,50.2261,19300.0
2015-05-19 13:05:00,76.16,76.17,76.11,76.11,29200.0,50.2327,50.2393,50.1997,50.1997,29200.0
2015-05-19 13:10:00,76.11,76.22,76.11,76.19,13500.0,50.1997,50.2723,50.1997,50.2525,13500.0
2015-05-19 13:15:00,76.2,76.25,76.16,76.22,11500.0,50.2591,50.2921,50.2327,50.2723,11500.0
2015-05-19 13:20:00,76.22,76.23,76.15,76.17,14100.0,50.2723,50.2789,50.2261,50.2393,14100.0
2015-05-19 13:25:00,76.17,76.2,76.16,76.19,13000.0,50.2393,50.2591,50.2327,50.2525,13000.0
2015-05-19 13:30:00,76.19,76.26,76.19,76.23,11300.0,50.2525,50.2987,50.2525,50.2789,11300.0
2015-05-19 13:35:00,76.23,76.25,76.23,76.23,16400.0,50.2789,50.2921,50.2789,50.2789,16400.0
2015-05-19 13:40:00,76.24,76.3,76.23,76.28,23700.0,50.2855,50.325,50.2789,50.3119,23700.0
2015-05-19 13:45:00,76.28,76.32,76.25,76.26,14600.0,50.3119,50.3382,50.2921,50.2987,14600.0
2015-05-19 13:50:00,76.26,76.29,76.26,76.29,10000.0,50.2987,50.3185,50.2987,50.3185,10000.0
2015-05-19 13:55:00,76.28,76.32,76.27,76.27,15200.0,50.3119,50.3382,50.3053,50.3053,15200.0
2015-05-19 14:00:00,76.27,76.28,76.22,76.23,16700.0,50.3053,50.3119,50.2723,50.2789,16700.0
2015-05-19 14:05:00,76.23,76.25,76.21,76.21,18600.0,50.2789,50.2921,50.2657,50.2657,18600.0
2015-05-19 14:10:00,76.22,76.22,76.16,76.18,15100.0,50.2723,50.2723,50.2327,50.2459,15100.0
2015-05-19 14:15:00,76.18,76.22,76.16,76.22,8700.0,50.2459,50.2723,50.2327,50.2723,8700.0
2015-05-19 14:20:00,76.23,76.28,76.23,76.26,15900.0,50.2789,50.3119,50.2789,50.2987,15900.0
2015-05-19 14:25:00,76.27,76.32,76.27,76.32,22500.0,50.3053,50.3382,50.3053,50.3382,22500.0
2015-05-19 14:30:00,76.33,76.35,76.29,76.31,37100.0,50.3448,50.358,50.3185,50.3316,37100.0
2015-05-19 14:35:00,76.31,76.31,76.19,76.22,21800.0,50.3316,50.3316,50.2525,50.2723,21800.0
2015-05-19 14:40:00,76.22,76.23,76.17,76.18,20800.0,50.2723,50.2789,50.2393,50.2459,20800.0
2015-05-19 14:45:00,76.18,76.2,76.15,76.18,8500.0,50.2459,50.2591,50.2261,50.2459,8500.0
2015-05-19 14:50:00,76.18,76.19,76.17,76.18,12100.0,50.2459,50.2525,50.2393,50.2459,12100.0
2015-05-19 14:55:00,76.18,76.26,76.17,76.26,16600.0,50.2459,50.2987,50.2393,50.2987,16600.0
2015-05-19 15:00:00,76.27,76.27,76.21,76.21,18400.0,50.3053,50.3053,50.2657,50.2657,18400.0
2015-05-19 15:05:00,76.2,76.2,76.11,76.18,52800.0,50.2591,50.2591,50.1997,50.2459,52800.0
2015-05-19 15:10:00,76.17,76.18,76.12,76.12,24600.0,50.2393,50.2459,50.2063,50.2063,24600.0
2015-05-19 15:15:00,76.12,76.14,76.09,76.12,28000.0,50.2063,50.2195,50.1865,50.2063,28000.0
2015-05-19 15:20:00,76.11,76.14,76.08,76.08,35700.0,50.1997,50.2195,50.1799,50.1799,35700.0
2015-05-19 15:25:00,76.08,76.13,76.03,76.13,33600.0,50.1799,50.2129,50.147,50.2129,33600.0
2015-05-19 15:30:00,76.12,76.15,76.05,76.15,51100.0,50.2063,50.2261,50.1602,50.2261,51100.0
2015-05-19 15:35:00,76.15,76.19,76.11,76.12,35700.0,50.2261,50.2525,50.1997,50.2063,35700.0
2015-05-19 15:40:00,76.11,76.12,76.1,76.1,26200.0,50.1997,50.2063,50.1931,50.1931,26200.0
2015-05-19 15:45:00,76.11,76.14,76.09,76.13,58800.0,50.1997,50.2195,50.1865,50.2129,58800.0
2015-05-19 15:50:00,76.14,76.15,76.1,76.13,47500.0,50.2195,50.2261,50.1931,50.2129,47500.0
2015-05-19 15:55:00,76.14,76.19,76.12,76.17,116900.0,50.2195,50.2525,50.2063,50.2393,116900.0
2015-05-20 09:30:00,76.2,76.36,76.15,76.27,40900.0,50.2591,50.3646,50.2261,50.3053,40900.0
2015-05-20 09:35:00,76.27,76.59,76.26,76.59,85600.0,50.3053,50.5163,50.2987,50.5163,85600.0
2015-05-20 09:40:00,76.55,76.6,76.39,76.39,13100.0,50.4899,50.5229,50.3844,50.3844,13100.0
2015-05-20 09:45:00,76.43,76.56,76.36,76.52,24200.0,50.4108,50.4965,50.3646,50.4702,24200.0
2015-05-20 09:50:00,76.55,76.6,76.43,76.46,17800.0,50.4899,50.5229,50.4108,50.4306,17800.0
2015-05-20 09:55:00,76.46,76.55,76.36,76.36,19200.0,50.4306,50.4899,50.3646,50.3646,19200.0
2015-05-20 10:00:00,76.35,76.39,76.22,76.25,32600.0,50.358,50.3844,50.2723,50.2921,32600.0
2015-05-20 10:05:00,76.26,76.33,76.23,76.25,16000.0,50.2987,50.3448,50.2789,50.2921,16000.0
2015-05-20 10:10:00,76.25,76.32,76.22,76.31,18400.0,50.2921,50.3382,50.2723,50.3316,18400.0
2015-05-20 10:15:00,76.3,76.45,76.3,76.44,17200.0,50.325,50.424,50.325,50.4174,17200.0
2015-05-20 10:20:00,76.44,76.44,76.35,76.4,24800.0,50.4174,50.4174,50.358,50.391,24800.0
2015-05-20 10:25:00,76.4,76.48,76.36,76.48,20700.0,50.391,50.4438,50.3646,50.4438,20700.0
2015-05-20 10:30:00,76.5,76.52,76.35,76.41,27700.0,50.457,50.4702,50.358,50.3976,27700.0
2015-05-20 10:35:00,76.4,76.59,76.34,76.58,66700.0,50.391,50.5163,50.3514,50.5097,66700.0
2015-05-20 10:40:00,76.58,76.62,76.53,76.62,39600.0,50.5097,50.5361,50.4767,50.5361,39600.0
2015-05-20 10:45:00,76.61,76.65,76.58,76.61,21300.0,50.5295,50.5559,50.5097,50.5295,21300.0
2015-05-20 10:50:00,76.61,76.64,76.57,76.59,26000.0,50.5295,50.5493,50.5031,50.5163,26000.0
2015-05-20 10:55:00,76.59,76.6,76.56,76.59,17200.0,50.5163,50.5229,50.4965,50.5163,17200.0
2015-05-20 11:00:00,76.58,76.59,76.5,76.5,19300.0,50.5097,50.5163,50.457,50.457,19300.0
2015-05-20 11:05:00,76.5,76.6,76.48,76.59,18800.0,50.457,50.5229,50.4438,50.5163,18800.0
2015-05-20 11:10:00,76.6,76.66,76.59,76.64,45300.0,50.5229,50.5625,50.5163,50.5493,45300.0
2015-05-20 11:15:00,76.64,76.65,76.56,76.57,18200.0,50.5493,50.5559,50.4965,50.5031,18200.0
2015-05-20 11:20:00,76.58,76.65,76.58,76.63,25600.0,50.5097,50.5559,50.5097,50.5427,25600.0
2015-05-20 11:25:00,76.64,76.64,76.51,76.56,15800.0,50.5493,50.5493,50.4636,50.4965,15800.0
2015-05-20 11:30:00,76.56,76.57,76.53,76.55,10200.0,50.4965,50.5031,50.4767,50.4899,10200.0
2015-05-20 11:35:00,76.55,76.55,76.47,76.53,41700.0,50.4899,50.4899,50.4372,50.4767,41700.0
2015-05-20 11:40:00,76.52,76.53,76.47,76.47,25700.0,50.4702,50.4767,50.4372,50.4372,25700.0
2015-05-20 11:45:00,76.48,76.49,76.41,76.42,21700.0,50.4438,50.4504,50.3976,50.4042,21700.0
2015-05-20 11:50:00,76.43,76.51,76.4,76.5,25000.0,50.4108,50.4636,50.391,50.457,25000.0
2015-05-20 11:55:00,76.5,76.56,76.47,76.54,33200.0,50.457,50.4965,50.4372,50.4833,33200.0
2015-05-20 12:00:00,76.54,76.56,76.5,76.53,20900.0,50.4833,50.4965,50.457,50.4767,20900.0
2015-05-20 12:05:00,76.53,76.56,76.51,76.54,19900.0,50.4767,50.4965,50.4636,50.4833,19900.0
2015-05-20 12:10:00,76.54,76.55,76.51,76.51,15300.0,50.4833,50.4899,50.4636,50.4636,15300.0
2015-05-20 12:15:00,76.52,76.58,76.51,76.57,14400.0,50.4702,50.5097,50.4636,50.5031,14400.0
2015-05-20 12:20:00,76.56,76.6,76.52,76.53,20000.0,50.4965,50.5229,50.4702,50.4767,20000.0
2015-05-20 12:25:00,76.52,76.55,76.49,76.5,20300.0,50.4702,50.4899,50.4504,50.457,20300.0
2015-05-20 12:30:00,76.49,76.5,76.45,76.48,19600.0,50.4504,50.457,50.424,50.4438,19600.0
2015-05-20 12:35:00,76.48,76.5,76.47,76.48,11800.0,50.4438,50.457,50.4372,50.4438,11800.0
2015-05-20 12:40:00,76.49,76.51,76.48,76.51,13200.0,50.4504,50.4636,50.4438,50.4636,13200.0
2015-05-20 12:45:00,76.51,76.53,76.49,76.49,13200.0,50.4636,50.4767,50.4504,50.4504,13200.0
2015-05-20 12:50:00,76.49,76.5,76.46,76.48,10500.0,50.4504,50.457,50.4306,50.4438,10500.0
2015-05-20 12:55:00,76.49,76.54,76.48,76.54,15400.0,50.4504,50.4833,50.4438,50.4833,15400.0
2015-05-20 13:00:00,76.54,76.57,76.53,76.53,15900.0,50.4833,50.5031,50.4767,50.4767,15900.0
2015-05-20 13:05:00,76.54,76.55,76.51,76.52,9700.0,50.4833,50.4899,50.4636,50.4702,9700.0
2015-05-20 13:10:00,76.52,76.53,76.49,76.53,35500.0,50.4702,50.4767,50.4504,50.4767,35500.0
2015-05-20 13:15:00,76.53,76.55,76.53,76.55,6500.0,50.4767,50.4899,50.4767,50.4899,6500.0
2015-05-20 13:20:00,76.56,76.59,76.55,76.58,18000.0,50.4965,50.5163,50.4899,50.5097,18000.0
2015-05-20 13:25:00,76.58,76.64,76.58,76.62,25600.0,50.5097,50.5493,50.5097,50.5361,25600.0
2015-05-20 13:30:00,76.63,76.65,76.62,76.64,23900.0,50.5427,50.5559,50.5361,50.5493,23900.0
2015-05-20 13:35:00,76.64,76.66,76.62,76.63,31600.0,50.5493,50.5625,50.5361,50.5427,31600.0
2015-05-20 13:40:00,76.62,76.63,76.55,76.56,25800.0,50.5361,50.5427,50.4899,50.4965,25800.0
2015-05-20 13:45:00,76.56,76.57,76.55,76.57,7800.0,50.4965,50.5031,50.4899,50.5031,7800.0
2015-05-20 13:50:00,76.57,76.65,76.57,76.65,14900.0,50.5031,50.5559,50.5031,50.5559,14900.0
2015-05-20 13:55:00,76.65,76.66,76.62,76.62,22400.0,50.5559,50.5625,50.5361,50.5361,22400.0
2015-05-20 14:00:00,76.62,76.74,76.62,76.63,77600.0,50.5361,50.6153,50.5361,50.5427,77600.0
2015-05-20 14:05:00,76.61,76.71,76.57,76.66,17200.0,50.5295,50.5955,50.5031,50.5625,17200.0
2015-05-20 14:10:00,76.66,76.69,76.64,76.68,9500.0,50.5625,50.5823,50.5493,50.5757,9500.0
2015-05-20 14:15:00,76.68,76.73,76.67,76.71,27800.0,50.5757,50.6087,50.5691,50.5955,27800.0
2015-05-20 14:20:00,76.71,76.88,76.68,76.86,47200.0,50.5955,50.7076,50.5757,50.6944,47200.0
2015-05-20 14:25:00,76.87,76.98,76.85,76.96,32700.0,50.701,50.7736,50.6878,50.7604,32700.0
2015-05-20 14:30:00,76.97,76.98,76.9,76.91,38200.0,50.767,50.7736,50.7208,50.7274,38200.0
2015-05-20 14:35:00,76.91,76.91,76.81,76.84,15100.0,50.7274,50.7274,50.6614,50.6812,15100.0
2015-05-20 14:40:00,76.84,76.84,76.78,76.81,14100.0,50.6812,50.6812,50.6416,50.6614,14100.0
2015-05-20 14:45:00,76.81,76.87,76.74,76.74,20000.0,50.6614,50.701,50.6153,50.6153,20000.0
2015-05-20 14:50:00,76.74,76.75,76.7,76.75,16900.0,50.6153,50.6219,50.5889,50.6219,16900.0
2015-05-20 14:55:00,76.75,76.76,76.71,76.71,16500.0,50.6219,50.6284,50.5955,50.5955,16500.0
2015-05-20 15:00:00,76.71,76.72,76.61,76.66,35400.0,50.5955,50.6021,50.5295,50.5625,35400.0
2015-05-20 15:05:00,76.66,76.72,76.65,76.69,19500.0,50.5625,50.6021,50.5559,50.5823,19500.0
2015-05-20 15:10:00,76.7,76.7,76.61,76.61,20300.0,50.5889,50.5889,50.5295,50.5295,20300.0
2015-05-20 15:15:00,76.6,76.61,76.52,76.54,27900.0,50.5229,50.5295,50.4702,50.4833,27900.0
2015-05-20 15:20:00,76.54,76.63,76.5,76.63,35100.0,50.4833,50.5427,50.457,50.5427,35100.0
2015-05-20 15:25:00,76.62,76.63,76.59,76.62,43500.0,50.5361,50.5427,50.5163,50.5361,43500.0
2015-05-20 15:30:00,76.62,76.64,76.55,76.63,40800.0,50.5361,50.5493,50.4899,50.5427,40800.0
2015-05-20 15:35:00,76.62,76.62,76.57,76.57,35600.0,50.5361,50.5361,50.5031,50.5031,35600.0
2015-05-20 15:40:00,76.57,76.64,76.57,76.59,34400.0,50.5031,50.5493,50.5031,50.5163,34400.0
2015-05-20 15:45:00,76.59,76.64,76.52,76.64,45500.0,50.5163,50.5493,50.4702,50.5493,45500.0
2015-05-20 15:50:00,76.63,76.63,76.53,76.54,51800.0,50.5427,50.5427,50.4767,50.4833,51800.0
2015-05-20 15:55:00,76.55,76.59,76.51,76.52,173500.0,50.4899,50.5163,50.4636,50.4702,173500.0
2015-05-21 09:30:00,76.57,76.64,76.33,76.5,55400.0,50.5031,50.5493,50.3448,50.457,55400.0
2015-05-21 09:35:00,76.52,76.58,76.41,76.43,21000.0,50.4702,50.5097,50.3976,50.4108,21000.0
2015-05-21 09:40:00,76.43,76.51,76.43,76.46,28300.0,50.4108,50.4636,50.4108,50.4306,28300.0
2015-05-21 09:45:00,76.47,76.51,76.42,76.49,25000.0,50.4372,50.4636,50.4042,50.4504,25000.0
2015-05-21 09:50:00,76.49,76.5,76.38,76.38,48400.0,50.4504,50.457,50.3778,50.3778,48400.0
2015-05-21 09:55:00,76.39,76.45,76.38,76.44,39000.0,50.3844,50.424,50.3778,50.4174,39000.0
2015-05-21 10:00:00,76.45,76.51,76.44,76.48,159100.0,50.424,50.4636,50.4174,50.4438,159100.0
2015-05-21 10:05:00,76.47,76.56,76.46,76.51,85700.0,50.4372,50.4965,50.4306,50.4636,85700.0
2015-05-21 10:10:00,76.53,76.54,76.5,76.53,28800.0,50.4767,50.4833,50.457,50.4767,28800.0
2015-05-21 10:15:00,76.53,76.53,76.43,76.47,40300.0,50.4767,50.4767,50.4108,50.4372,40300.0
2015-05-21 10:20:00,76.47,76.53,76.4,76.44,36600.0,50.4372,50.4767,50.391,50.4174,36600.0
2015-05-21 10:25:00,76.43,76.47,76.41,76.42,34600.0,50.4108,50.4372,50.3976,50.4042,34600.0
2015-05-21 10:30:00,76.41,76.42,76.28,76.3,60100.0,50.3976,50.4042,50.3119,50.325,60100.0
2015-05-21 10:35:00,76.3,76.39,76.26,76.28,50000.0,50.325,50.3844,50.2987,50.3119,50000.0
2015-05-21 10:40:00,76.3,76.34,76.29,76.31,11300.0,50.325,50.3514,50.3185,50.3316,11300.0
2015-05-21 10:45:00,76.31,76.31,76.19,76.2,78200.0,50.3316,50.3316,50.2525,50.2591,78200.0
2015-05-21 10:50:00,76.2,76.25,76.15,76.18,30900.0,50.2591,50.2921,50.2261,50.2459,30900.0
2015-05-21 10:55:00,76.18,76.19,76.02,76.02,31900.0,50.2459,50.2525,50.1404,50.1404,31900.0
2015-05-21 11:00:00,76.04,76.1,76.02,76.07,27300.0,50.1536,50.1931,50.1404,50.1733,27300.0
2015-05-21 11:05:00,76.07,76.2,76.05,76.15,24400.0,50.1733,50.2591,50.1602,50.2261,24400.0
2015-05-21 11:10:00,76.14,76.28,76.14,76.27,20700.0,50.2195,50.3119,50.2195,50.3053,20700.0
2015-05-21 11:15:00,76.28,76.29,76.23,76.23,20900.0,50.3119,50.3185,50.2789,50.2789,20900.0
2015-05-21 11:20:00,76.23,76.24,76.18,76.22,9500.0,50.2789,50.2855,50.2459,50.2723,9500.0
2015-05-21 11:25:00,76.21,76.3,76.16,76.3,30000.0,50.2657,50.325,50.2327,50.325,30000.0
2015-05-21 11:30:00,76.3,76.32,76.23,76.32,168100.0,50.325,50.3382,50.2789,50.3382,168100.0
2015-05-21 11:35:00,76.33,76.37,76.31,76.36,14000.0,50.3448,50.3712,50.3316,50.3646,14000.0
2015-05-21 11:40:00,76.36,76.36,76.24,76.24,15200.0,50.3646,50.3646,50.2855,50.2855,15200.0
2015-05-21 11:45:00,76.24,76.28,76.21,76.28,11900.0,50.2855,50.3119,50.2657,50.3119,11900.0
2015-05-21 11:50:00,76.29,76.29,76.17,76.21,30500.0,50.3185,50.3185,50.2393,50.2657,30500.0
2015-05-21 11:55:00,76.21,76.31,76.19,76.31,9700.0,50.2657,50.3316,50.2525,50.3316,9700.0
2015-05-21 12:00:00,76.32,76.35,76.27,76.32,13700.0,50.3382,50.358,50.3053,50.3382,13700.0
2015-05-21 12:05:00,76.33,76.33,76.28,76.29,15600.0,50.3448,50.3448,50.3119,50.3185,15600.0
2015-05-21 12:10:00,76.3,76.33,76.3,76.3,11200.0,50.325,50.3448,50.325,50.325,11200.0
2015-05-21 12:15:00,76.3,76.34,76.29,76.33,11700.0,50.325,50.3514,50.3185,50.3448,11700.0
2015-05-21 12:20:00,76.34,76.36,76.32,76.35,19800.0,50.3514,50.3646,50.3382,50.358,19800.0
2015-05-21 12:25:00,76.35,76.37,76.33,76.35,15100.0,50.358,50.3712,50.3448,50.358,15100.0
2015-05-21 12:30:00,76.35,76.39,76.34,76.37,43700.0,50.358,50.3844,50.3514,50.3712,43700.0
2015-05-21 12:35:00,76.38,76.38,76.17,76.17,44400.0,50.3778,50.3778,50.2393,50.2393,44400.0
2015-05-21 12:40:00,76.18,76.24,76.18,76.23,5800.0,50.2459,50.2855,50.2459,50.2789,5800.0
2015-05-21 12:45:00,76.22,76.22,76.15,76.18,11100.0,50.2723,50.2723,50.2261,50.2459,11100.0
2015-05-21 12:50:00,76.17,76.19,76.12,76.13,7100.0,50.2393,50.2525,50.2063,50.2129,7100.0
2015-05-21 12:55:00,76.13,76.22,76.12,76.21,6800.0,50.2129,50.2723,50.2063,50.2657,6800.0
2015-05-21 13:00:00,76.21,76.24,76.2,76.22,12400.0,50.2657,50.2855,50.2591,50.2723,12400.0
2015-05-21 13:05:00,76.24,76.29,76.24,76.27,18700.0,50.2855,50.3185,50.2855,50.3053,18700.0
2015-05-21 13:10:00,76.26,76.28,76.24,76.27,8100.0,50.2987,50.3119,50.2855,50.3053,8100.0
2015-05-21 13:15:00,76.27,76.35,76.26,76.31,18600.0,50.3053,50.358,50.2987,50.3316,18600.0
2015-05-21 13:20:00,76.31,76.31,76.22,76.22,79500.0,50.3316,50.3316,50.2723,50.2723,79500.0
2015-05-21 13:25:00,76.22,76.24,76.2,76.22,29600.0,50.2723,50.2855,50.2591,50.2723,29600.0
2015-05-21 13:30:00,76.21,76.25,76.19,76.25,12900.0,50.2657,50.2921,50.2525,50.2921,12900.0
2015-05-21 13:35:00,76.25,76.28,76.23,76.23,14500.0,50.2921,50.3119,50.2789,50.2789,14500.0
2015-05-21 13:40:00,76.22,76.22,76.14,76.16,21300.0,50.2723,50.2723,50.2195,50.2327,21300.0
2015-05-21 13:45:00,76.16,76.17,76.12,76.12,36200.0,50.2327,50.2393,50.2063,50.2063,36200.0
2015-05-21 13:50:00,76.11,76.15,76.08,76.15,19000.0,50.1997,50.2261,50.1799,50.2261,19000.0
2015-05-21 13:55:00,76.16,76.17,76.13,76.17,22700.0,50.2327,50.2393,50.2129,50.2393,22700.0
2015-05-21 14:00:00,76.16,76.21,76.14,76.19,12800.0,50.2327,50.2657,50.2195,50.2525,12800.0
2015-05-21 14:05:00,76.19,76.23,76.18,76.22,13100.0,50.2525,50.2789,50.2459,50.2723,13100.0
2015-05-21 14:10:00,76.19,76.2,76.17,76.19,10600.0,50.2525,50.2591,50.2393,50.2525,10600.0
2015-05-21 14:15:00,76.19,76.19,76.12,76.17,11400.0,50.2525,50.2525,50.2063,50.2393,11400.0
2015-05-21 14:20:00,76.16,76.19,76.15,76.18,13200.0,50.2327,50.2525,50.2261,50.2459,13200.0
2015-05-21 14:25:00,76.17,76.17,76.13,76.16,16000.0,50.2393,50.2393,50.2129,50.2327,16000.0
2015-05-21 14:30:00,76.15,76.18,76.13,76.17,15300.0,50.2261,50.2459,50.2129,50.2393,15300.0
2015-05-21 14:35:00,76.19,76.23,76.19,76.2,19100.0,50.2525,50.2789,50.2525,50.2591,19100.0
2015-05-21 14:40:00,76.2,76.2,76.15,76.18,16700.0,50.2591,50.2591,50.2261,50.2459,16700.0
2015-05-21 14:45:00,76.19,76.19,76.14,76.15,24500.0,50.2525,50.2525,50.2195,50.2261,24500.0
2015-05-21 14:50:00,76.15,76.17,76.12,76.14,14700.0,50.2261,50.2393,50.2063,50.2195,14700.0
2015-05-21 14:55:00,76.15,76.18,76.14,76.17,10000.0,50.2261,50.2459,50.2195,50.2393,10000.0
2015-05-21 15:00:00,76.17,76.21,76.09,76.09,27900.0,50.2393,50.2657,50.1865,50.1865,27900.0
2015-05-21 15:05:00,76.1,76.13,76.09,76.12,14900.0,50.1931,50.2129,50.1865,50.2063,14900.0
2015-05-21 15:10:00,76.11,76.12,76.08,76.09,17500.0,50.1997,50.2063,50.1799,50.1865,17500.0
2015-05-21 15:15:00,76.09,76.09,76.04,76.06,21100.0,50.1865,50.1865,50.1536,50.1668,21100.0
2015-05-21 15:20:00,76.06,76.07,76.04,76.06,19300.0,50.1668,50.1733,50.1536,50.1668,19300.0
2015-05-21 15:25:00,76.06,76.18,76.06,76.17,20300.0,50.1668,50.2459,50.1668,50.2393,20300.0
2015-05-21 15:30:00,76.17,76.22,76.17,76.21,32900.0,50.2393,50.2723,50.2393,50.2657,32900.0
2015-05-21 15:35:00,76.21,76.22,76.2,76.21,25800.0,50.2657,50.2723,50.2591,50.2657,25800.0
2015-05-21 15:40:00,76.2,76.32,76.2,76.27,78100.0,50.2591,50.3382,50.2591,50.3053,78100.0
2015-05-21 15:45:00,76.27,76.31,76.25,76.26,50500.0,50.3053,50.3316,50.2921,50.2987,50500.0
2015-05-21 15:50:00,76.25,76.25,76.22,76.24,44700.0,50.2921,50.2921,50.2723,50.2855,44700.0
2015-05-21 15:55:00,76.24,76.26,76.13,76.18,228300.0,50.2855,50.2987,50.2129,50.2459,228300.0
2015-05-22 09:30:00,76.0,76.13,75.93,76.1,95200.0,50.1272,50.2129,50.081,50.1931,95200.0
2015-05-22 09:35:00,76.12,76.15,75.97,76.07,19500.0,50.2063,50.2261,50.1074,50.1733,19500.0
2015-05-22 09:40:00,76.09,76.13,75.95,76.02,40400.0,50.1865,50.2129,50.0942,50.1404,40400.0
2015-05-22 09:45:00,76.0,76.04,75.96,76.0,69100.0,50.1272,50.1536,50.1008,50.1272,69100.0
2015-05-22 09:50:00,76.0,76.0,75.76,75.87,41300.0,50.1272,50.1272,49.9689,50.0414,41300.0
2015-05-22 09:55:00,75.86,75.91,75.79,75.84,14900.0,50.0348,50.0678,49.9887,50.0216,14900.0
2015-05-22 10:00:00,75.85,75.92,75.74,75.87,19700.0,50.0282,50.0744,49.9557,50.0414,19700.0
2015-05-22 10:05:00,75.87,75.92,75.78,75.81,16000.0,50.0414,50.0744,49.9821,50.0019,16000.0
2015-05-22 10:10:00,75.82,75.83,75.72,75.79,21400.0,50.0085,50.015,49.9425,49.9887,21400.0
2015-05-22 10:15:00,75.8,75.81,75.74,75.8,12800.0,49.9953,50.0019,49.9557,49.9953,12800.0
2015-05-22 10:20:00,75.85,75.94,75.78,75.83,20500.0,50.0282,50.0876,49.9821,50.015,20500.0
2015-05-22 10:25:00,75.83,75.89,75.83,75.85,11700.0,50.015,50.0546,50.015,50.0282,11700.0
2015-05-22 10:30:00,75.84,75.89,75.75,75.76,24300.0,50.0216,50.0546,49.9623,49.9689,24300.0
2015-05-22 10:35:00,75.78,75.84,75.74,75.75,25900.0,49.9821,50.0216,49.9557,49.9623,25900.0
2015-05-22 10:40:00,75.77,75.85,75.77,75.81,9400.0,49.9755,50.0282,49.9755,50.0019,9400.0
2015-05-22 10:45:00,75.82,75.88,75.78,75.88,13100.0,50.0085,50.048,49.9821,50.048,13100.0
2015-05-22 10:50:00,75.89,76.01,75.87,76.0,55800.0,50.0546,50.1338,50.0414,50.1272,55800.0
2015-05-22 10:55:00,75.99,76.09,75.99,76.07,21900.0,50.1206,50.1865,50.1206,50.1733,21900.0
2015-05-22 11:00:00,76.08,76.1,75.99,76.01,22900.0,50.1799,50.1931,50.1206,50.1338,22900.0
2015-05-22 11:05:00,75.98,76.0,75.94,76.0,20300.0,50.114,50.1272,50.0876,50.1272,20300.0
2015-05-22 11:10:00,75.99,76.0,75.83,75.83,18300.0,50.1206,50.1272,50.015,50.015,18300.0
2015-05-22 11:15:00,75.84,75.85,75.76,75.79,13000.0,50.0216,50.0282,49.9689,49.9887,13000.0
2015-05-22 11:20:00,75.79,75.8,75.77,75.79,8200.0,49.9887,49.9953,49.9755,49.9887,8200.0
2015-05-22 11:25:00,75.8,75.95,75.79,75.89,16700.0,49.9953,50.0942,49.9887,50.0546,16700.0
2015-05-22 11:30:00,75.91,75.92,75.84,75.86,12800.0,50.0678,50.0744,50.0216,50.0348,12800.0
2015-05-22 11:35:00,75.85,75.95,75.85,75.91,13600.0,50.0282,50.0942,50.0282,50.0678,13600.0
2015-05-22 11:40:00,75.92,75.98,75.89,75.94,13300.0,50.0744,50.114,50.0546,50.0876,13300.0
2015-05-22 11:45:00,75.96,76.04,75.96,76.0,17800.0,50.1008,50.1536,50.1008,50.1272,17800.0
2015-05-22 11:50:00,76.0,76.08,75.99,76.06,19900.0,50.1272,50.1799,50.1206,50.1668,19900.0
2015-05-22 11:55:00,76.04,76.05,75.97,75.98,12100.0,50.1536,50.1602,50.1074,50.114,12100.0
2015-05-22 12:00:00,75.99,75.99,75.91,75.94,18400.0,50.1206,50.1206,50.0678,50.0876,18400.0
2015-05-22 12:05:00,75.93,75.95,75.88,75.95,7000.0,50.081,50.0942,50.048,50.0942,7000.0
2015-05-22 12:10:00,75.96,75.97,75.91,75.91,7800.0,50.1008,50.1074,50.0678,50.0678,7800.0
2015-05-22 12:15:00,75.91,75.93,75.86,75.86,8600.0,50.0678,50.081,50.0348,50.0348,8600.0
2015-05-22 12:20:00,75.88,75.9,75.85,75.87,5200.0,50.048,50.0612,50.0282,50.0414,5200.0
2015-05-22 12:25:00,75.89,75.97,75.89,75.97,8800.0,50.0546,50.1074,50.0546,50.1074,8800.0
2015-05-22 12:30:00,75.99,76.02,75.97,76.02,7100.0,50.1206,50.1404,50.1074,50.1404,7100.0
2015-05-22 12:35:00,76.02,76.04,76.0,76.03,8400.0,50.1404,50.1536,50.1272,50.147,8400.0
2015-05-22 12:40:00,76.04,76.1,76.04,76.09,25700.0,50.1536,50.1931,50.1536,50.1865,25700.0
2015-05-22 12:45:00,76.1,76.14,76.08,76.12,18500.0,50.1931,50.2195,50.1799,50.2063,18500.0
2015-05-22 12:50:00,76.12,76.17,76.09,76.13,10900.0,50.2063,50.2393,50.1865,50.2129,10900.0
2015-05-22 12:55:00,76.13,76.21,76.13,76.15,17200.0,50.2129,50.2657,50.2129,50.2261,17200.0
2015-05-22 13:00:00,76.16,76.17,76.01,76.1,22500.0,50.2327,50.2393,50.1338,50.1931,22500.0
2015-05-22 13:05:00,76.1,76.11,76.02,76.1,12400.0,50.1931,50.1997,50.1404,50.1931,12400.0
2015-05-22 13:10:00,76.08,76.09,76.01,76.08,13000.0,50.1799,50.1865,50.1338,50.1799,13000.0
2015-05-22 13:15:00,76.07,76.13,76.07,76.11,12700.0,50.1733,50.2129,50.1733,50.1997,12700.0
2015-05-22 13:20:00,76.1,76.16,76.09,76.11,30900.0,50.1931,50.2327,50.1865,50.1997,30900.0
2015-05-22 13:25:00,76.12,76.17,76.09,76.14,11500.0,50.2063,50.2393,50.1865,50.2195,11500.0
2015-05-22 13:30:00,76.12,76.12,76.04,76.06,18500.0,50.2063,50.2063,50.1536,50.1668,18500.0
2015-05-22 13:35:00,76.06,76.08,76.02,76.08,9100.0,50.1668,50.1799,50.1404,50.1799,9100.0
2015-05-22 13:40:00,76.09,76.16,76.08,76.1,20400.0,50.1865,50.2327,50.1799,50.1931,20400.0
2015-05-22 13:45:00,76.12,76.14,76.1,76.14,14200.0,50.2063,50.2195,50.1931,50.2195,14200.0
2015-05-22 13:50:00,76.13,76.13,76.04,76.05,14300.0,50.2129,50.2129,50.1536,50.1602,14300.0
2015-05-22 13:55:00,76.06,76.1,76.04,76.05,9200.0,50.1668,50.1931,50.1536,50.1602,9200.0
2015-05-22 14:00:00,76.05,76.08,76.0,76.04,14500.0,50.1602,50.1799,50.1272,50.1536,14500.0
2015-05-22 14:05:00,76.05,76.15,76.02,76.15,19900.0,50.1602,50.2261,50.1404,50.2261,19900.0
2015-05-22 14:10:00,76.15,76.19,76.14,76.16,8400.0,50.2261,50.2525,50.2195,50.2327,8400.0
2015-05-22 14:15:00,76.17,76.24,76.16,76.2,26400.0,50.2393,50.2855,50.2327,50.2591,26400.0
2015-05-22 14:20:00,76.2,76.24,76.15,76.19,26500.0,50.2591,50.2855,50.2261,50.2525,26500.0
2015-05-22 14:25:00,76.2,76.24,76.18,76.23,9700.0,50.2591,50.2855,50.2459,50.2789,9700.0
2015-05-22 14:30:00,76.23,76.24,76.17,76.19,12100.0,50.2789,50.2855,50.2393,50.2525,12100.0
2015-05-22 14:35:00,76.19,76.22,76.18,76.19,15400.0,50.2525,50.2723,50.2459,50.2525,15400.0
2015-05-22 14:40:00,76.2,76.26,76.19,76.23,35800.0,50.2591,50.2987,50.2525,50.2789,35800.0
2015-05-22 14:45:00,76.22,76.27,76.2,76.21,33400.0,50.2723,50.3053,50.2591,50.2657,33400.0
2015-05-22 14:50:00,76.21,76.24,76.18,76.18,24700.0,50.2657,50.2855,50.2459,50.2459,24700.0
2015-05-22 14:55:00,76.19,76.2,76.14,76.14,27400.0,50.2525,50.2591,50.2195,50.2195,27400.0
2015-05-22 15:00:00,76.14,76.17,76.12,76.17,14500.0,50.2195,50.2393,50.2063,50.2393,14500.0
2015-05-22 15:05:00,76.17,76.23,76.16,76.2,18300.0,50.2393,50.2789,50.2327,50.2591,18300.0
2015-05-22 15:10:00,76.21,76.22,76.19,76.22,13600.0,50.2657,50.2723,50.2525,50.2723,13600.0
2015-05-22 15:15:00,76.22,76.23,76.2,76.23,29300.0,50.2723,50.2789,50.2591,50.2789,29300.0
2015-05-22 15:20:00,76.23,76.25,76.21,76.23,14000.0,50.2789,50.2921,50.2657,50.2789,14000.0
2015-05-22 15:25:00,76.23,76.25,76.21,76.24,26300.0,50.2789,50.2921,50.2657,50.2855,26300.0
2015-05-22 15:30:00,76.24,76.24,76.17,76.2,23600.0,50.2855,50.2855,50.2393,50.2591,23600.0
2015-05-22 15:35:00,76.19,76.25,76.18,76.24,40100.0,50.2525,50.2921,50.2459,50.2855,40100.0
2015-05-22 15:40:00,76.24,76.25,76.21,76.23,35400.0,50.2855,50.2921,50.2657,50.2789,35400.0
2015-05-22 15:45:00,76.22,76.22,76.11,76.13,43900.0,50.2723,50.2723,50.1997,50.2129,43900.0
2015-05-22 15:50:00,76.13,76.14,76.08,76.11,41300.0,50.2129,50.2195,50.1799,50.1997,41300.0
2015-05-22 15:55:00,76.1,76.11,76.05,76.06,85400.0,50.1931,50.1997,50.1602,50.1668,85400.0
2015-05-26 09:30:00,76.03,76.14,75.72,75.84,38700.0,50.147,50.2195,49.9425,50.0216,38700.0
2015-05-26 09:35:00,75.85,75.87,75.71,75.83,16200.0,50.0282,50.0414,49.9359,50.015,16200.0
2015-05-26 09:40:00,75.82,75.82,75.66,75.69,13500.0,50.0085,50.0085,49.9029,49.9227,13500.0
2015-05-26 09:45:00,75.72,75.84,75.71,75.82,36400.0,49.9425,50.0216,49.9359,50.0085,36400.0
2015-05-26 09:50:00,75.84,76.03,75.82,76.03,48300.0,50.0216,50.147,50.0085,50.147,48300.0
2015-05-26 09:55:00,76.04,76.08,75.91,75.95,24100.0,50.1536,50.1799,50.0678,50.0942,24100.0
2015-05-26 10:00:00,75.93,75.97,75.84,75.85,23200.0,50.081,50.1074,50.0216,50.0282,23200.0
2015-05-26 10:05:00,75.84,75.87,75.7,75.73,22500.0,50.0216,50.0414,49.9293,49.9491,22500.0
2015-05-26 10:10:00,75.71,75.74,75.62,75.63,17800.0,49.9359,49.9557,49.8765,49.8831,17800.0
2015-05-26 10:15:00,75.63,75.65,75.48,75.52,26000.0,49.8831,49.8963,49.7842,49.8106,26000.0
2015-05-26 10:20:00,75.53,75.53,75.44,75.52,21400.0,49.8172,49.8172,49.7578,49.8106,21400.0
2015-05-26 10:25:00,75.5,75.55,75.4,75.43,24700.0,49.7974,49.8304,49.7314,49.7512,24700.0
2015-05-26 10:30:00,75.45,75.56,75.42,75.5,17100.0,49.7644,49.837,49.7446,49.7974,17100.0
2015-05-26 10:35:00,75.51,75.54,75.46,75.51,16800.0,49.804,49.8238,49.771,49.804,16800.0
2015-05-26 10:40:00,75.52,75.54,75.47,75.48,16800.0,49.8106,49.8238,49.7776,49.7842,16800.0
2015-05-26 10:45:00,75.47,75.52,75.47,75.47,14200.0,49.7776,49.8106,49.7776,49.7776,14200.0
2015-05-26 10:50:00,75.46,75.49,75.32,75.35,30400.0,49.771,49.7908,49.6787,49.6985,30400.0
2015-05-26 10:55:00,75.35,75.37,75.3,75.33,28500.0,49.6985,49.7116,49.6655,49.6853,28500.0
2015-05-26 11:00:00,75.34,75.4,75.33,75.39,18600.0,49.6919,49.7314,49.6853,49.7248,18600.0
2015-05-26 11:05:00,75.4,75.52,75.4,75.45,31800.0,49.7314,49.8106,49.7314,49.7644,31800.0
2015-05-26 11:10:00,75.45,75.57,75.43,75.56,42900.0,49.7644,49.8436,49.7512,49.837,42900.0
2015-05-26 11:15:00,75.56,75.62,75.4,75.4,44700.0,49.837,49.8765,49.7314,49.7314,44700.0
2015-05-26 11:20:00,75.4,75.58,75.4,75.53,11900.0,49.7314,49.8502,49.7314,49.8172,11900.0
2015-05-26 11:25:00,75.54,75.7,75.52,75.68,18200.0,49.8238,49.9293,49.8106,49.9161,18200.0
2015-05-26 11:30:00,75.69,75.71,75.64,75.64,22600.0,49.9227,49.9359,49.8897,49.8897,22600.0
2015-05-26 11:35:00,75.64,75.72,75.63,75.64,16900.0,49.8897,49.9425,49.8831,49.8897,16900.0
2015-05-26 11:40:00,75.65,75.75,75.61,75.75,13700.0,49.8963,49.9623,49.8699,49.9623,13700.0
2015-05-26 11:45:00,75.75,75.8,75.69,75.8,17300.0,49.9623,49.9953,49.9227,49.9953,17300.0
2015-05-26 11:50:00,75.8,75.8,75.67,75.71,15700.0,49.9953,49.9953,49.9095,49.9359,15700.0
2015-05-26 11:55:00,75.72,75.72,75.61,75.62,9900.0,49.9425,49.9425,49.8699,49.8765,9900.0
2015-05-26 12:00:00,75.62,75.65,75.53,75.59,16700.0,49.8765,49.8963,49.8172,49.8568,16700.0
2015-05-26 12:05:00,75.58,75.61,75.55,75.59,9600.0,49.8502,49.8699,49.8304,49.8568,9600.0
2015-05-26 12:10:00,75.59,75.62,75.56,75.6,13100.0,49.8568,49.8765,49.837,49.8633,13100.0
2015-05-26 12:15:00,75.63,75.67,75.6,75.64,26300.0,49.8831,49.9095,49.8633,49.8897,26300.0
2015-05-26 12:20:00,75.62,75.66,75.62,75.65,11700.0,49.8765,49.9029,49.8765,49.8963,11700.0
2015-05-26 12:25:00,75.65,75.66,75.61,75.62,7600.0,49.8963,49.9029,49.8699,49.8765,7600.0
2015-05-26 12:30:00,75.62,75.65,75.54,75.55,13600.0,49.8765,49.8963,49.8238,49.8304,13600.0
2015-05-26 12:35:00,75.56,75.57,75.53,75.54,15200.0,49.837,49.8436,49.8172,49.8238,15200.0
2015-05-26 12:40:00,75.56,75.58,75.52,75.58,15000.0,49.837,49.8502,49.8106,49.8502,15000.0
2015-05-26 12:45:00,75.58,75.58,75.5,75.57,19000.0,49.8502,49.8502,49.7974,49.8436,19000.0
2015-05-26 12:50:00,75.58,75.61,75.51,75.54,29400.0,49.8502,49.8699,49.804,49.8238,29400.0
2015-05-26 12:55:00,75.55,75.55,75.5,75.51,11300.0,49.8304,49.8304,49.7974,49.804,11300.0
2015-05-26 13:00:00,75.5,75.55,75.5,75.51,12200.0,49.7974,49.8304,49.7974,49.804,12200.0
2015-05-26 13:05:00,75.51,75.53,75.46,75.53,13400.0,49.804,49.8172,49.771,49.8172,13400.0
2015-05-26 13:10:00,75.53,75.63,75.51,75.61,32900.0,49.8172,49.8831,49.804,49.8699,32900.0
2015-05-26 13:15:00,75.61,75.61,75.55,75.58,11900.0,49.8699,49.8699,49.8304,49.8502,11900.0
2015-05-26 13:20:00,75.6,75.66,75.6,75.66,15100.0,49.8633,49.9029,49.8633,49.9029,15100.0
2015-05-26 13:25:00,75.67,75.73,75.67,75.7,19500.0,49.9095,49.9491,49.9095,49.9293,19500.0
2015-05-26 13:30:00,75.7,75.7,75.59,75.61,26700.0,49.9293,49.9293,49.8568,49.8699,26700.0
2015-05-26 13:35:00,75.6,75.6,75.45,75.48,24800.0,49.8633,49.8633,49.7644,49.7842,24800.0
2015-05-26 13:40:00,75.49,75.5,75.43,75.43,16000.0,49.7908,49.7974,49.7512,49.7512,16000.0
2015-05-26 13:45:00,75.43,75.52,75.42,75.43,23500.0,49.7512,49.8106,49.7446,49.7512,23500.0
2015-05-26 13:50:00,75.43,75.49,75.39,75.49,24200.0,49.7512,49.7908,49.7248,49.7908,24200.0
2015-05-26 13:55:00,75.51,75.54,75.43,75.46,17900.0,49.804,49.8238,49.7512,49.771,17900.0
2015-05-26 14:00:00,75.48,75.49,75.4,75.4,19700.0,49.7842,49.7908,49.7314,49.7314,19700.0
2015-05-26 14:05:00,75.41,75.46,75.41,75.44,12000.0,49.738,49.771,49.738,49.7578,12000.0
2015-05-26 14:10:00,75.44,75.48,75.42,75.46,18300.0,49.7578,49.7842,49.7446,49.771,18300.0
2015-05-26 14:15:00,75.46,75.55,75.45,75.53,32600.0,49.771,49.8304,49.7644,49.8172,32600.0
2015-05-26 14:20:00,75.53,75.53,75.42,75.44,23100.0,49.8172,49.8172,49.7446,49.7578,23100.0
2015-05-26 14:25:00,75.45,75.49,75.39,75.42,22600.0,49.7644,49.7908,49.7248,49.7446,22600.0
2015-05-26 14:30:00,75.42,75.46,75.4,75.4,13900.0,49.7446,49.771,49.7314,49.7314,13900.0
2015-05-26 14:35:00,75.4,75.45,75.36,75.45,27400.0,49.7314,49.7644,49.7051,49.7644,27400.0
2015-05-26 14:40:00,75.45,75.49,75.44,75.46,14600.0,49.7644,49.7908,49.7578,49.771,14600.0
2015-05-26 14:45:00,75.47,75.53,75.43,75.49,24700.0,49.7776,49.8172,49.7512,49.7908,24700.0
2015-05-26 14:50:00,75.49,75.54,75.46,75.51,17900.0,49.7908,49.8238,49.771,49.804,17900.0
2015-05-26 14:55:00,75.51,75.55,75.46,75.46,18000.0,49.804,49.8304,49.771,49.771,18000.0
2015-05-26 15:00:00,75.46,75.5,75.43,75.47,18200.0,49.771,49.7974,49.7512,49.7776,18200.0
2015-05-26 15:05:00,75.48,75.54,75.43,75.53,21800.0,49.7842,49.8238,49.7512,49.8172,21800.0
2015-05-26 15:10:00,75.53,75.58,75.51,75.56,23900.0,49.8172,49.8502,49.804,49.837,23900.0
2015-05-26 15:15:00,75.56,75.66,75.56,75.64,35700.0,49.837,49.9029,49.837,49.8897,35700.0
2015-05-26 15:20:00,75.63,75.68,75.61,75.66,31400.0,49.8831,49.9161,49.8699,49.9029,31400.0
2015-05-26 15:25:00,75.67,75.74,75.64,75.73,39700.0,49.9095,49.9557,49.8897,49.9491,39700.0
2015-05-26 15:30:00,75.74,75.84,75.73,75.84,39600.0,49.9557,50.0216,49.9491,50.0216,39600.0
2015-05-26 15:35:00,75.85,75.89,75.77,75.79,34300.0,50.0282,50.0546,49.9755,49.9887,34300.0
2015-05-26 15:40:00,75.79,75.85,75.75,75.81,25300.0,49.9887,50.0282,49.9623,50.0019,25300.0
2015-05-26 15:45:00,75.81,75.83,75.77,75.82,40800.0,50.0019,50.015,49.9755,50.0085,40800.0
2015-05-26 15:50:00,75.81,75.84,75.77,75.82,39300.0,50.0019,50.0216,49.9755,50.0085,39300.0
2015-05-26 15:55:00,75.83,75.85,75.75,75.78,136100.0,50.015,50.0282,49.9623,49.9821,136100.0
2015-05-27 09:30:00,76.0,76.06,75.83,75.94,47900.0,50.1272,50.1668,50.015,50.0876,47900.0
2015-05-27 09:35:00,75.96,76.19,75.95,76.08,28400.0,50.1008,50.2525,50.0942,50.1799,28400.0
2015-05-27 09:40:00,76.11,76.11,75.96,76.07,18500.0,50.1997,50.1997,50.1008,50.1733,18500.0
2015-05-27 09:45:00,76.07,76.09,75.98,76.06,26500.0,50.1733,50.1865,50.114,50.1668,26500.0
2015-05-27 09:50:00,76.05,76.12,76.01,76.05,20000.0,50.1602,50.2063,50.1338,50.1602,20000.0
2015-05-27 09:55:00,76.06,76.15,75.99,76.05,23200.0,50.1668,50.2261,50.1206,50.1602,23200.0
2015-05-27 10:00:00,76.03,76.15,75.98,76.0,17500.0,50.147,50.2261,50.114,50.1272,17500.0
2015-05-27 10:05:00,76.0,76.08,75.96,76.03,25500.0,50.1272,50.1799,50.1008,50.147,25500.0
2015-05-27 10:10:00,76.02,76.18,76.02,76.14,27900.0,50.1404,50.2459,50.1404,50.2195,27900.0
2015-05-27 10:15:00,76.14,76.14,76.05,76.1,22100.0,50.2195,50.2195,50.1602,50.1931,22100.0
2015-05-27 10:20:00,76.11,76.21,76.09,76.16,39300.0,50.1997,50.2657,50.1865,50.2327,39300.0
2015-05-27 10:25:00,76.16,76.21,76.09,76.12,31000.0,50.2327,50.2657,50.1865,50.2063,31000.0
2015-05-27 10:30:00,76.1,76.29,76.1,76.25,21300.0,50.1931,50.3185,50.1931,50.2921,21300.0
2015-05-27 10:35:00,76.25,76.25,76.17,76.2,17300.0,50.2921,50.2921,50.2393,50.2591,17300.0
2015-05-27 10:40:00,76.22,76.29,76.21,76.28,20300.0,50.2723,50.3185,50.2657,50.3119,20300.0
2015-05-27 10:45:00,76.27,76.34,76.24,76.27,32500.0,50.3053,50.3514,50.2855,50.3053,32500.0
2015-05-27 10:50:00,76.27,76.37,76.27,76.33,21300.0,50.3053,50.3712,50.3053,50.3448,21300.0
2015-05-27 10:55:00,76.33,76.38,76.26,76.27,16500.0,50.3448,50.3778,50.2987,50.3053,16500.0
2015-05-27 11:00:00,76.26,76.29,76.17,76.18,16700.0,50.2987,50.3185,50.2393,50.2459,16700.0
2015-05-27 11:05:00,76.18,76.24,76.18,76.19,15700.0,50.2459,50.2855,50.2459,50.2525,15700.0
2015-05-27 11:10:00,76.19,76.21,76.14,76.19,26100.0,50.2525,50.2657,50.2195,50.2525,26100.0
2015-05-27 11:15:00,76.19,76.28,76.19,76.27,18300.0,50.2525,50.3119,50.2525,50.3053,18300.0
2015-05-27 11:20:00,76.28,76.4,76.26,76.38,114100.0,50.3119,50.391,50.2987,50.3778,114100.0
2015-05-27 11:25:00,76.37,76.37,76.27,76.31,66200.0,50.3712,50.3712,50.3053,50.3316,66200.0
2015-05-27 11:30:00,76.33,76.38,76.24,76.25,169600.0,50.3448,50.3778,50.2855,50.2921,169600.0
2015-05-27 11:35:00,76.25,76.28,76.2,76.21,58400.0,50.2921,50.3119,50.2591,50.2657,58400.0
2015-05-27 11:40:00,76.21,76.25,76.17,76.18,31600.0,50.2657,50.2921,50.2393,50.2459,31600.0
2015-05-27 11:45:00,76.2,76.21,76.14,76.17,27900.0,50.2591,50.2657,50.2195,50.2393,27900.0
2015-05-27 11:50:00,76.18,76.18,76.09,76.1,31400.0,50.2459,50.2459,50.1865,50.1931,31400.0
2015-05-27 11:55:00,76.1,76.21,76.1,76.21,15900.0,50.1931,50.2657,50.1931,50.2657,15900.0
2015-05-27 12:00:00,76.2,76.25,76.18,76.23,37700.0,50.2591,50.2921,50.2459,50.2789,37700.0
2015-05-27 12:05:00,76.25,76.29,76.22,76.28,21800.0,50.2921,50.3185,50.2723,50.3119,21800.0
2015-05-27 12:10:00,76.27,76.29,76.25,76.26,26600.0,50.3053,50.3185,50.2921,50.2987,26600.0
2015-05-27 12:15:00,76.25,76.29,76.22,76.26,14400.0,50.2921,50.3185,50.2723,50.2987,14400.0
2015-05-27 12:20:00,76.27,76.27,76.21,76.22,21800.0,50.3053,50.3053,50.2657,50.2723,21800.0
2015-05-27 12:25:00,76.21,76.22,76.18,76.18,8400.0,50.2657,50.2723,50.2459,50.2459,8400.0
2015-05-27 12:30:00,76.19,76.22,76.17,76.21,7300.0,50.2525,50.2723,50.2393,50.2657,7300.0
2015-05-27 12:35:00,76.2,76.21,76.16,76.17,19500.0,50.2591,50.2657,50.2327,50.2393,19500.0
2015-05-27 12:40:00,76.17,76.21,76.15,76.2,8500.0,50.2393,50.2657,50.2261,50.2591,8500.0
2015-05-27 12:45:00,76.2,76.21,76.16,76.18,11500.0,50.2591,50.2657,50.2327,50.2459,11500.0
2015-05-27 12:50:00,76.17,76.17,76.09,76.09,16100.0,50.2393,50.2393,50.1865,50.1865,16100.0
2015-05-27 12:55:00,76.09,76.16,76.08,76.16,11700.0,50.1865,50.2327,50.1799,50.2327,11700.0
2015-05-27 13:00:00,76.16,76.27,76.16,76.26,11400.0,50.2327,50.3053,50.2327,50.2987,11400.0
2015-05-27 13:05:00,76.27,76.28,76.22,76.24,10100.0,50.3053,50.3119,50.2723,50.2855,10100.0
2015-05-27 13:10:00,76.26,76.28,76.21,76.21,15100.0,50.2987,50.3119,50.2657,50.2657,15100.0
2015-05-27 13:15:00,76.23,76.24,76.22,76.23,4800.0,50.2789,50.2855,50.2723,50.2789,4800.0
2015-05-27 13:20:00,76.23,76.27,76.23,76.25,18400.0,50.2789,50.3053,50.2789,50.2921,18400.0
2015-05-27 13:25:00,76.25,76.27,76.23,76.27,20500.0,50.2921,50.3053,50.2789,50.3053,20500.0
2015-05-27 13:30:00,76.27,76.28,76.23,76.23,7900.0,50.3053,50.3119,50.2789,50.2789,7900.0
2015-05-27 13:35:00,76.24,76.24,76.13,76.14,8800.0,50.2855,50.2855,50.2129,50.2195,8800.0
2015-05-27 13:40:00,76.15,76.17,76.09,76.09,12400.0,50.2261,50.2393,50.1865,50.1865,12400.0
2015-05-27 13:45:00,76.1,76.13,76.09,76.13,9300.0,50.1931,50.2129,50.1865,50.2129,9300.0
2015-05-27 13:50:00,76.13,76.21,76.13,76.21,11900.0,50.2129,50.2657,50.2129,50.2657,11900.0
2015-05-27 13:55:00,76.2,76.23,76.19,76.23,11800.0,50.2591,50.2789,50.2525,50.2789,11800.0
2015-05-27 14:00:00,76.22,76.22,76.13,76.16,16700.0,50.2723,50.2723,50.2129,50.2327,16700.0
2015-05-27 14:05:00,76.16,76.23,76.16,76.17,11700.0,50.2327,50.2789,50.2327,50.2393,11700.0
2015-05-27 14:10:00,76.16,76.19,76.13,76.15,12600.0,50.2327,50.2525,50.2129,50.2261,12600.0
2015-05-27 14:15:00,76.15,76.18,76.12,76.14,10600.0,50.2261,50.2459,50.2063,50.2195,10600.0
2015-05-27 14:20:00,76.15,76.21,76.13,76.15,18100.0,50.2261,50.2657,50.2129,50.2261,18100.0
2015-05-27 14:25:00,76.16,76.23,76.15,76.23,23400.0,50.2327,50.2789,50.2261,50.2789,23400.0
2015-05-27 14:30:00,76.23,76.26,76.2,76.22,13000.0,50.2789,50.2987,50.2591,50.2723,13000.0
2015-05-27 14:35:00,76.21,76.28,76.2,76.28,14900.0,50.2657,50.3119,50.2591,50.3119,14900.0
2015-05-27 14:40:00,76.27,76.29,76.23,76.23,21100.0,50.3053,50.3185,50.2789,50.2789,21100.0
2015-05-27 14:45:00,76.23,76.24,76.2,76.22,12600.0,50.2789,50.2855,50.2591,50.2723,12600.0
2015-05-27 14:50:00,76.21,76.23,76.2,76.21,11200.0,50.2657,50.2789,50.2591,50.2657,11200.0
2015-05-27 14:55:00,76.21,76.23,76.17,76.18,15500.0,50.2657,50.2789,50.2393,50.2459,15500.0
2015-05-27 15:00:00,76.18,76.22,76.16,76.17,22700.0,50.2459,50.2723,50.2327,50.2393,22700.0
2015-05-27 15:05:00,76.17,76.23,76.16,76.23,20100.0,50.2393,50.2789,50.2327,50.2789,20100.0
2015-05-27 15:10:00,76.23,76.24,76.2,76.2,19300.0,50.2789,50.2855,50.2591,50.2591,19300.0
2015-05-27 15:15:00,76.2,76.22,76.16,76.21,30000.0,50.2591,50.2723,50.2327,50.2657,30000.0
2015-05-27 15:20:00,76.2,76.21,76.16,76.17,22400.0,50.2591,50.2657,50.2327,50.2393,22400.0
2015-05-27 15:25:00,76.17,76.21,76.15,76.15,28400.0,50.2393,50.2657,50.2261,50.2261,28400.0
2015-05-27 15:30:00,76.15,76.16,76.09,76.14,32200.0,50.2261,50.2327,50.1865,50.2195,32200.0
2015-05-27 15:35:00,76.13,76.26,76.13,76.25,88900.0,50.2129,50.2987,50.2129,50.2921,88900.0
2015-05-27 15:40:00,76.26,76.31,76.25,76.27,68900.0,50.2987,50.3316,50.2921,50.3053,68900.0
2015-05-27 15:45:00,76.27,76.31,76.25,76.29,77900.0,50.3053,50.3316,50.2921,50.3185,77900.0
2015-05-27 15:50:00,76.29,76.31,76.25,76.25,69500.0,50.3185,50.3316,50.2921,50.2921,69500.0
2015-05-27 15:55:00,76.25,76.3,76.21,76.22,100500.0,50.2921,50.325,50.2657,50.2723,100500.0
2015-05-28 09:30:00,76.19,76.28,75.94,75.94,53700.0,50.2525,50.3119,50.0876,50.0876,53700.0
2015-05-28 09:35:00,75.96,76.3,75.95,76.08,27700.0,50.1008,50.325,50.0942,50.1799,27700.0
2015-05-28 09:40:00,76.1,76.19,76.1,76.16,53900.0,50.1931,50.2525,50.1931,50.2327,53900.0
2015-05-28 09:45:00,76.16,76.28,76.15,76.18,53400.0,50.2327,50.3119,50.2261,50.2459,53400.0
2015-05-28 09:50:00,76.18,76.23,76.11,76.16,69500.0,50.2459,50.2789,50.1997,50.2327,69500.0
2015-05-28 09:55:00,76.15,76.16,76.09,76.1,20000.0,50.2261,50.2327,50.1865,50.1931,20000.0
2015-05-28 10:00:00,76.11,76.14,75.94,76.13,27700.0,50.1997,50.2195,50.0876,50.2129,27700.0
2015-05-28 10:05:00,76.11,76.12,76.02,76.07,43300.0,50.1997,50.2063,50.1404,50.1733,43300.0
2015-05-28 10:10:00,76.05,76.09,75.99,75.99,26700.0,50.1602,50.1865,50.1206,50.1206,26700.0
2015-05-28 10:15:00,75.98,76.04,75.96,76.02,25000.0,50.114,50.1536,50.1008,50.1404,25000.0
2015-05-28 10:20:00,76.01,76.02,75.93,75.97,23100.0,50.1338,50.1404,50.081,50.1074,23100.0
2015-05-28 10:25:00,75.95,75.97,75.87,75.94,17200.0,50.0942,50.1074,50.0414,50.0876,17200.0
2015-05-28 10:30:00,75.91,75.96,75.85,75.94,11600.0,50.0678,50.1008,50.0282,50.0876,11600.0
2015-05-28 10:35:00,75.93,75.98,75.87,75.95,14200.0,50.081,50.114,50.0414,50.0942,14200.0
2015-05-28 10:40:00,75.95,76.01,75.94,76.01,13400.0,50.0942,50.1338,50.0876,50.1338,13400.0
2015-05-28 10:45:00,76.01,76.01,75.96,75.98,31400.0,50.1338,50.1338,50.1008,50.114,31400.0
2015-05-28 10:50:00,75.99,76.0,75.9,75.99,17100.0,50.1206,50.1272,50.0612,50.1206,17100.0
2015-05-28 10:55:00,75.99,76.01,75.78,75.78,34700.0,50.1206,50.1338,49.9821,49.9821,34700.0
2015-05-28 11:00:00,75.79,75.9,75.78,75.78,22000.0,49.9887,50.0612,49.9821,49.9821,22000.0
2015-05-28 11:05:00,75.78,75.88,75.75,75.81,50800.0,49.9821,50.048,49.9623,50.0019,50800.0
2015-05-28 11:10:00,75.81,75.99,75.8,75.99,20800.0,50.0019,50.1206,49.9953,50.1206,20800.0
2015-05-28 11:15:00,75.99,76.04,75.97,75.97,17200.0,50.1206,50.1536,50.1074,50.1074,17200.0
2015-05-28 11:20:00,75.99,76.08,75.99,76.06,24100.0,50.1206,50.1799,50.1206,50.1668,24100.0
2015-05-28 11:25:00,76.06,76.15,76.01,76.05,24600.0,50.1668,50.2261,50.1338,50.1602,24600.0
2015-05-28 11:30:00,76.05,76.15,76.04,76.06,12200.0,50.1602,50.2261,50.1536,50.1668,12200.0
2015-05-28 11:35:00,76.08,76.11,76.06,76.11,15800.0,50.1799,50.1997,50.1668,50.1997,15800.0
2015-05-28 11:40:00,76.11,76.15,76.04,76.15,10900.0,50.1997,50.2261,50.1536,50.2261,10900.0
2015-05-28 11:45:00,76.16,76.18,75.99,76.01,17400.0,50.2327,50.2459,50.1206,50.1338,17400.0
2015-05-28 11:50:00,76.01,76.01,75.84,75.89,38200.0,50.1338,50.1338,50.0216,50.0546,38200.0
2015-05-28 11:55:00,75.89,75.89,75.77,75.87,17700.0,50.0546,50.0546,49.9755,50.0414,17700.0
2015-05-28 12:00:00,75.87,75.89,75.81,75.89,10300.0,50.0414,50.0546,50.0019,50.0546,10300.0
2015-05-28 12:05:00,75.87,75.88,75.83,75.83,7300.0,50.0414,50.048,50.015,50.015,7300.0
2015-05-28 12:10:00,75.83,75.89,75.76,75.79,42100.0,50.015,50.0546,49.9689,49.9887,42100.0
2015-05-28 12:15:00,75.79,75.87,75.79,75.82,12000.0,49.9887,50.0414,49.9887,50.0085,12000.0
2015-05-28 12:20:00,75.82,75.89,75.79,75.89,8800.0,50.0085,50.0546,49.9887,50.0546,8800.0
2015-05-28 12:25:00,75.88,75.89,75.81,75.88,36700.0,50.048,50.0546,50.0019,50.048,36700.0
2015-05-28 12:30:00,75.88,75.9,75.8,75.81,34900.0,50.048,50.0612,49.9953,50.0019,34900.0
2015-05-28 12:35:00,75.82,75.84,75.77,75.84,8100.0,50.0085,50.0216,49.9755,50.0216,8100.0
2015-05-28 12:40:00,75.82,75.91,75.82,75.89,4900.0,50.0085,50.0678,50.0085,50.0546,4900.0
2015-05-28 12:45:00,75.9,76.01,75.9,76.01,7500.0,50.0612,50.1338,50.0612,50.1338,7500.0
2015-05-28 12:50:00,76.01,76.01,75.96,75.99,14100.0,50.1338,50.1338,50.1008,50.1206,14100.0
2015-05-28 12:55:00,75.98,76.01,75.97,75.99,28100.0,50.114,50.1338,50.1074,50.1206,28100.0
2015-05-28 13:00:00,75.98,76.03,75.96,76.03,16600.0,50.114,50.147,50.1008,50.147,16600.0
2015-05-28 13:05:00,76.03,76.03,75.98,76.01,47800.0,50.147,50.147,50.114,50.1338,47800.0
2015-05-28 13:10:00,76.01,76.01,75.97,75.98,9100.0,50.1338,50.1338,50.1074,50.114,9100.0
2015-05-28 13:15:00,75.99,76.02,75.95,75.97,16100.0,50.1206,50.1404,50.0942,50.1074,16100.0
2015-05-28 13:20:00,75.97,75.97,75.92,75.94,9700.0,50.1074,50.1074,50.0744,50.0876,9700.0
2015-05-28 13:25:00,75.95,75.97,75.92,75.94,16900.0,50.0942,50.1074,50.0744,50.0876,16900.0
2015-05-28 13:30:00,75.95,75.98,75.87,75.98,26700.0,50.0942,50.114,50.0414,50.114,26700.0
2015-05-28 13:35:00,75.98,76.01,75.98,76.0,16100.0,50.114,50.1338,50.114,50.1272,16100.0
2015-05-28 13:40:00,76.0,76.05,75.98,76.01,50000.0,50.1272,50.1602,50.114,50.1338,50000.0
2015-05-28 13:45:00,76.01,76.09,76.0,76.02,32000.0,50.1338,50.1865,50.1272,50.1404,32000.0
2015-05-28 13:50:00,76.02,76.1,76.02,76.1,33600.0,50.1404,50.1931,50.1404,50.1931,33600.0
2015-05-28 13:55:00,76.13,76.13,76.06,76.06,22600.0,50.2129,50.2129,50.1668,50.1668,22600.0
2015-05-28 14:00:00,76.06,76.07,76.02,76.04,24700.0,50.1668,50.1733,50.1404,50.1536,24700.0
2015-05-28 14:05:00,76.04,76.1,76.03,76.06,13300.0,50.1536,50.1931,50.147,50.1668,13300.0
2015-05-28 14:10:00,76.06,76.16,76.05,76.16,32300.0,50.1668,50.2327,50.1602,50.2327,32300.0
2015-05-28 14:15:00,76.15,76.18,76.14,76.16,16300.0,50.2261,50.2459,50.2195,50.2327,16300.0
2015-05-28 14:20:00,76.16,76.24,76.14,76.22,31000.0,50.2327,50.2855,50.2195,50.2723,31000.0
2015-05-28 14:25:00,76.22,76.23,76.17,76.23,26800.0,50.2723,50.2789,50.2393,50.2789,26800.0
2015-05-28 14:30:00,76.23,76.23,76.12,76.14,20700.0,50.2789,50.2789,50.2063,50.2195,20700.0
2015-05-28 14:35:00,76.14,76.17,76.1,76.11,32600.0,50.2195,50.2393,50.1931,50.1997,32600.0
2015-05-28 14:40:00,76.11,76.11,76.09,76.1,19900.0,50.1997,50.1997,50.1865,50.1931,19900.0
2015-05-28 14:45:00,76.1,76.14,76.09,76.12,270300.0,50.1931,50.2195,50.1865,50.2063,270300.0
2015-05-28 14:50:00,76.12,76.14,76.07,76.08,24800.0,50.2063,50.2195,50.1733,50.1799,24800.0
2015-05-28 14:55:00,76.07,76.17,76.07,76.16,14500.0,50.1733,50.2393,50.1733,50.2327,14500.0
2015-05-28 15:00:00,76.15,76.16,76.11,76.14,29800.0,50.2261,50.2327,50.1997,50.2195,29800.0
2015-05-28 15:05:00,76.15,76.22,76.13,76.19,17900.0,50.2261,50.2723,50.2129,50.2525,17900.0
2015-05-28 15:10:00,76.2,76.2,76.11,76.11,46300.0,50.2591,50.2591,50.1997,50.1997,46300.0
2015-05-28 15:15:00,76.11,76.19,76.11,76.17,28100.0,50.1997,50.2525,50.1997,50.2393,28100.0
2015-05-28 15:20:00,76.16,76.16,76.08,76.12,29900.0,50.2327,50.2327,50.1799,50.2063,29900.0
2015-05-28 15:25:00,76.12,76.12,76.04,76.07,22400.0,50.2063,50.2063,50.1536,50.1733,22400.0
2015-05-28 15:30:00,76.08,76.11,76.05,76.09,27300.0,50.1799,50.1997,50.1602,50.1865,27300.0
2015-05-28 15:35:00,76.1,76.14,76.0,76.02,53400.0,50.1931,50.2195,50.1272,50.1404,53400.0
2015-05-28 15:40:00,76.03,76.09,76.03,76.08,40300.0,50.147,50.1865,50.147,50.1799,40300.0
2015-05-28 15:45:00,76.08,76.09,75.98,75.98,63500.0,50.1799,50.1865,50.114,50.114,63500.0
2015-05-28 15:50:00,75.99,76.03,75.98,76.03,48000.0,50.1206,50.147,50.114,50.147,48000.0
2015-05-28 15:55:00,76.02,76.04,75.93,75.96,302100.0,50.1404,50.1536,50.081,50.1008,302100.0
2015-05-29 09:30:00,76.16,76.16,75.9,76.0,49064.0,50.2327,50.2327,50.0612,50.1272,49064.0
2015-05-29 09:35:00,76.05,76.26,76.05,76.1,29161.0,50.1602,50.2987,50.1602,50.1931,29161.0
2015-05-29 09:40:00,76.14,76.23,76.12,76.19,47706.0,50.2195,50.2789,50.2063,50.2525,47706.0
2015-05-29 09:45:00,76.19,76.22,76.13,76.18,48179.0,50.2525,50.2723,50.2129,50.2459,48179.0
2015-05-29 09:50:00,76.18,76.21,76.11,76.17,43593.0,50.2459,50.2657,50.1997,50.2393,43593.0
2015-05-29 09:55:00,76.17,76.2,76.1,76.15,22063.0,50.2393,50.2591,50.1931,50.2261,22063.0
2015-05-29 10:00:00,76.18,76.26,76.15,76.26,135076.0,50.2459,50.2987,50.2261,50.2987,135076.0
2015-05-29 10:05:00,76.25,76.26,76.15,76.18,37775.0,50.2921,50.2987,50.2261,50.2459,37775.0
2015-05-29 10:10:00,76.17,76.25,76.11,76.19,21325.0,50.2393,50.2921,50.1997,50.2525,21325.0
2015-05-29 10:15:00,76.21,76.22,76.05,76.18,37263.0,50.2657,50.2723,50.1602,50.2459,37263.0
2015-05-29 10:20:00,76.17,76.23,76.06,76.07,29045.0,50.2393,50.2789,50.1668,50.1733,29045.0
2015-05-29 10:25:00,76.07,76.1,76.0,76.02,15474.0,50.1733,50.1931,50.1272,50.1404,15474.0
2015-05-29 10:30:00,76.01,76.1,75.98,76.1,17724.0,50.1338,50.1931,50.114,50.1931,17724.0
2015-05-29 10:35:00,76.11,76.16,76.07,76.11,24305.0,50.1997,50.2327,50.1733,50.1997,24305.0
2015-05-29 10:40:00,76.11,76.11,75.92,75.96,26681.0,50.1997,50.1997,50.0744,50.1008,26681.0
2015-05-29 10:45:00,75.95,75.95,75.79,75.79,23439.0,50.0942,50.0942,49.9887,49.9887,23439.0
2015-05-29 10:50:00,75.78,75.79,75.64,75.68,21135.0,49.9821,49.9887,49.8897,49.9161,21135.0
2015-05-29 10:55:00,75.69,75.7,75.61,75.69,20497.0,49.9227,49.9293,49.8699,49.9227,20497.0
2015-05-29 11:00:00,75.69,75.75,75.63,75.63,23239.0,49.9227,49.9623,49.8831,49.8831,23239.0
2015-05-29 11:05:00,75.62,75.67,75.58,75.65,20927.0,49.8765,49.9095,49.8502,49.8963,20927.0
2015-05-29 11:10:00,75.66,75.75,75.65,75.75,21369.0,49.9029,49.9623,49.8963,49.9623,21369.0
2015-05-29 11:15:00,75.76,75.9,75.75,75.88,22543.0,49.9689,50.0612,49.9623,50.048,22543.0
2015-05-29 11:20:00,75.88,75.95,75.85,75.89,12313.0,50.048,50.0942,50.0282,50.0546,12313.0
2015-05-29 11:25:00,75.9,75.9,75.74,75.77,20455.0,50.0612,50.0612,49.9557,49.9755,20455.0
2015-05-29 11:30:00,75.75,75.75,75.64,75.69,26173.0,49.9623,49.9623,49.8897,49.9227,26173.0
2015-05-29 11:35:00,75.7,75.73,75.64,75.72,24866.0,49.9293,49.9491,49.8897,49.9425,24866.0
2015-05-29 11:40:00,75.74,75.94,75.74,75.93,19968.0,49.9557,50.0876,49.9557,50.081,19968.0
2015-05-29 11:45:00,75.94,75.94,75.84,75.91,15461.0,50.0876,50.0876,50.0216,50.0678,15461.0
2015-05-29 11:50:00,75.91,75.92,75.86,75.9,23760.0,50.0678,50.0744,50.0348,50.0612,23760.0
2015-05-29 11:55:00,75.9,75.92,75.84,75.84,15060.0,50.0612,50.0744,50.0216,50.0216,15060.0
2015-05-29 12:00:00,75.85,75.92,75.84,75.89,12949.0,50.0282,50.0744,50.0216,50.0546,12949.0
2015-05-29 12:05:00,75.91,75.96,75.86,75.96,14152.0,50.0678,50.1008,50.0348,50.1008,14152.0
2015-05-29 12:10:00,75.96,76.01,75.86,75.87,16164.0,50.1008,50.1338,50.0348,50.0414,16164.0
2015-05-29 12:15:00,75.88,75.92,75.87,75.91,7002.0,50.048,50.0744,50.0414,50.0678,7002.0
2015-05-29 12:20:00,75.92,75.99,75.92,75.98,16328.0,50.0744,50.1206,50.0744,50.114,16328.0
2015-05-29 12:25:00,75.98,76.09,75.97,76.09,15332.0,50.114,50.1865,50.1074,50.1865,15332.0
2015-05-29 12:30:00,76.09,76.1,76.05,76.05,17853.0,50.1865,50.1931,50.1602,50.1602,17853.0
2015-05-29 12:35:00,76.05,76.1,76.05,76.06,20981.0,50.1602,50.1931,50.1602,50.1668,20981.0
2015-05-29 12:40:00,76.06,76.06,75.95,75.96,23240.0,50.1668,50.1668,50.0942,50.1008,23240.0
2015-05-29 12:45:00,75.97,76.03,75.97,75.98,10227.0,50.1074,50.147,50.1074,50.114,10227.0
2015-05-29 12:50:00,75.99,75.99,75.87,75.88,12687.0,50.1206,50.1206,50.0414,50.048,12687.0
2015-05-29 12:55:00,75.87,75.96,75.87,75.9,11145.0,50.0414,50.1008,50.0414,50.0612,11145.0
2015-05-29 13:00:00,75.9,75.94,75.88,75.9,10290.0,50.0612,50.0876,50.048,50.0612,10290.0
2015-05-29 13:05:00,75.91,75.94,75.87,75.93,12626.0,50.0678,50.0876,50.0414,50.081,12626.0
2015-05-29 13:10:00,75.94,76.0,75.91,75.99,14166.0,50.0876,50.1272,50.0678,50.1206,14166.0
2015-05-29 13:15:00,76.0,76.01,75.96,76.0,16204.0,50.1272,50.1338,50.1008,50.1272,16204.0
2015-05-29 13:20:00,76.02,76.06,76.0,76.01,16085.0,50.1404,50.1668,50.1272,50.1338,16085.0
2015-05-29 13:25:00,76.01,76.02,75.95,75.97,16318.0,50.1338,50.1404,50.0942,50.1074,16318.0
2015-05-29 13:30:00,75.98,76.02,75.95,75.95,16777.0,50.114,50.1404,50.0942,50.0942,16777.0
2015-05-29 13:35:00,75.95,75.95,75.88,75.89,13333.0,50.0942,50.0942,50.048,50.0546,13333.0
2015-05-29 13:40:00,75.88,75.91,75.86,75.88,17216.0,50.048,50.0678,50.0348,50.048,17216.0
2015-05-29 13:45:00,75.88,75.98,75.87,75.94,19638.0,50.048,50.114,50.0414,50.0876,19638.0
2015-05-29 13:50:00,75.95,75.96,75.9,75.92,16322.0,50.0942,50.1008,50.0612,50.0744,16322.0
2015-05-29 13:55:00,75.92,75.95,75.87,75.88,21119.0,50.0744,50.0942,50.0414,50.048,21119.0
2015-05-29 14:00:00,75.88,75.93,75.87,75.91,14544.0,50.048,50.081,50.0414,50.0678,14544.0
2015-05-29 14:05:00,75.91,75.96,75.91,75.92,17857.0,50.0678,50.1008,50.0678,50.0744,17857.0
2015-05-29 14:10:00,75.92,75.96,75.9,75.93,14740.0,50.0744,50.1008,50.0612,50.081,14740.0
2015-05-29 14:15:00,75.92,75.92,75.86,75.86,15445.0,50.0744,50.0744,50.0348,50.0348,15445.0
2015-05-29 14:20:00,75.87,75.92,75.82,75.82,23985.0,50.0414,50.0744,50.0085,50.0085,23985.0
2015-05-29 14:25:00,75.83,75.91,75.81,75.86,17520.0,50.015,50.0678,50.0019,50.0348,17520.0
2015-05-29 14:30:00,75.85,75.88,75.82,75.84,17370.0,50.0282,50.048,50.0085,50.0216,17370.0
2015-05-29 14:35:00,75.84,75.92,75.83,75.91,15908.0,50.0216,50.0744,50.015,50.0678,15908.0
2015-05-29 14:40:00,75.93,75.94,75.86,75.93,16361.0,50.081,50.0876,50.0348,50.081,16361.0
2015-05-29 14:45:00,75.93,75.93,75.83,75.85,20737.0,50.081,50.081,50.015,50.0282,20737.0
2015-05-29 14:50:00,75.84,75.96,75.83,75.96,13119.0,50.0216,50.1008,50.015,50.1008,13119.0
2015-05-29 14:55:00,75.96,75.96,75.88,75.88,21953.0,50.1008,50.1008,50.048,50.048,21953.0
2015-05-29 15:00:00,75.87,75.93,75.85,75.88,20127.0,50.0414,50.081,50.0282,50.048,20127.0
2015-05-29 15:05:00,75.87,76.02,75.86,76.02,26688.0,50.0414,50.1404,50.0348,50.1404,26688.0
2015-05-29 15:10:00,76.01,76.09,76.0,76.06,31262.0,50.1338,50.1865,50.1272,50.1668,31262.0
2015-05-29 15:15:00,76.06,76.06,75.99,76.02,17426.0,50.1668,50.1668,50.1206,50.1404,17426.0
2015-05-29 15:20:00,76.02,76.05,75.99,76.04,20985.0,50.1404,50.1602,50.1206,50.1536,20985.0
2015-05-29 15:25:00,76.05,76.09,76.03,76.06,30506.0,50.1602,50.1865,50.147,50.1668,30506.0
2015-05-29 15:30:00,76.06,76.09,75.96,75.97,70128.0,50.1668,50.1865,50.1008,50.1074,70128.0
2015-05-29 15:35:00,75.97,75.99,75.88,75.93,51873.0,50.1074,50.1206,50.048,50.081,51873.0
2015-05-29 15:40:00,75.93,75.96,75.91,75.92,65454.0,50.081,50.1008,50.0678,50.0744,65454.0
2015-05-29 15:45:00,75.93,75.93,75.78,75.78,91248.0,50.081,50.081,49.9821,49.9821,91248.0
2015-05-29 15:50:00,75.78,75.8,75.71,75.73,69343.0,49.9821,49.9953,49.9359,49.9491,69343.0
2015-05-29 15:55:00,75.73,75.82,75.71,75.73,191042.0,49.9491,50.0085,49.9359,49.9491,191042.0
2015-06-01 09:30:00,76.26,76.26,75.74,75.74,115535.0,50.2987,50.2987,49.9557,49.9557,115535.0
2015-06-01 09:35:00,75.74,75.99,75.7,75.82,37558.0,49.9557,50.1206,49.9293,50.0085,37558.0
2015-06-01 09:40:00,75.82,75.84,75.69,75.83,49571.0,50.0085,50.0216,49.9227,50.015,49571.0
2015-06-01 09:45:00,75.83,75.89,75.73,75.75,53873.0,50.015,50.0546,49.9491,49.9623,53873.0
2015-06-01 09:50:00,75.75,75.93,75.7,75.89,54491.0,49.9623,50.081,49.9293,50.0546,54491.0
2015-06-01 09:55:00,75.88,75.98,75.85,75.98,37215.0,50.048,50.114,50.0282,50.114,37215.0
2015-06-01 10:00:00,75.98,76.1,75.88,76.06,82978.0,50.114,50.1931,50.048,50.1668,82978.0
2015-06-01 10:05:00,76.07,76.11,75.98,76.03,128168.0,50.1733,50.1997,50.114,50.147,128168.0
2015-06-01 10:10:00,76.03,76.04,75.81,75.83,79410.0,50.147,50.1536,50.0019,50.015,79410.0
2015-06-01 10:15:00,75.82,76.0,75.79,75.96,39056.0,50.0085,50.1272,49.9887,50.1008,39056.0
2015-06-01 10:20:00,75.96,76.13,75.95,76.11,35891.0,50.1008,50.2129,50.0942,50.1997,35891.0
2015-06-01 10:25:00,76.11,76.18,76.03,76.03,48728.0,50.1997,50.2459,50.147,50.147,48728.0
2015-06-01 10:30:00,76.02,76.06,75.92,75.95,26726.0,50.1404,50.1668,50.0744,50.0942,26726.0
2015-06-01 10:35:00,75.95,75.97,75.85,75.89,41882.0,50.0942,50.1074,50.0282,50.0546,41882.0
2015-06-01 10:40:00,75.89,75.92,75.83,75.88,25709.0,50.0546,50.0744,50.015,50.048,25709.0
2015-06-01 10:45:00,75.87,76.09,75.86,76.05,56113.0,50.0414,50.1865,50.0348,50.1602,56113.0
2015-06-01 10:50:00,76.04,76.09,76.0,76.01,60458.0,50.1536,50.1865,50.1272,50.1338,60458.0
2015-06-01 10:55:00,76.0,76.09,75.97,76.05,50638.0,50.1272,50.1865,50.1074,50.1602,50638.0
2015-06-01 11:00:00,76.04,76.07,76.01,76.05,44554.0,50.1536,50.1733,50.1338,50.1602,44554.0
2015-06-01 11:05:00,76.04,76.06,76.0,76.01,19612.0,50.1536,50.1668,50.1272,50.1338,19612.0
2015-06-01 11:10:00,76.02,76.11,76.02,76.08,43066.0,50.1404,50.1997,50.1404,50.1799,43066.0
2015-06-01 11:15:00,76.08,76.1,76.04,76.06,25727.0,50.1799,50.1931,50.1536,50.1668,25727.0
2015-06-01 11:20:00,76.06,76.11,76.04,76.06,25995.0,50.1668,50.1997,50.1536,50.1668,25995.0
2015-06-01 11:25:00,76.06,76.1,76.03,76.04,197038.0,50.1668,50.1931,50.147,50.1536,197038.0
2015-06-01 11:30:00,76.03,76.09,76.0,76.09,32933.0,50.147,50.1865,50.1272,50.1865,32933.0
2015-06-01 11:35:00,76.09,76.14,76.06,76.11,45721.0,50.1865,50.2195,50.1668,50.1997,45721.0
2015-06-01 11:40:00,76.12,76.25,76.11,76.24,167045.0,50.2063,50.2921,50.1997,50.2855,167045.0
2015-06-01 11:45:00,76.24,76.26,76.14,76.15,52936.0,50.2855,50.2987,50.2195,50.2261,52936.0
2015-06-01 11:50:00,76.15,76.15,76.05,76.05,27341.0,50.2261,50.2261,50.1602,50.1602,27341.0
2015-06-01 11:55:00,76.03,76.11,76.01,76.11,17549.0,50.147,50.1997,50.1338,50.1997,17549.0
2015-06-01 12:00:00,76.11,76.11,76.07,76.1,14154.0,50.1997,50.1997,50.1733,50.1931,14154.0
2015-06-01 12:05:00,76.09,76.11,76.05,76.05,16986.0,50.1865,50.1997,50.1602,50.1602,16986.0
2015-06-01 12:10:00,76.04,76.11,76.02,76.08,21357.0,50.1536,50.1997,50.1404,50.1799,21357.0
2015-06-01 12:15:00,76.08,76.2,76.08,76.2,33744.0,50.1799,50.2591,50.1799,50.2591,33744.0
2015-06-01 12:20:00,76.2,76.21,76.16,76.19,13129.0,50.2591,50.2657,50.2327,50.2525,13129.0
2015-06-01 12:25:00,76.19,76.22,76.15,76.2,22258.0,50.2525,50.2723,50.2261,50.2591,22258.0
2015-06-01 12:30:00,76.19,76.23,76.19,76.23,16010.0,50.2525,50.2789,50.2525,50.2789,16010.0
2015-06-01 12:35:00,76.22,76.25,76.19,76.21,39194.0,50.2723,50.2921,50.2525,50.2657,39194.0
2015-06-01 12:40:00,76.21,76.24,76.14,76.16,19347.0,50.2657,50.2855,50.2195,50.2327,19347.0
2015-06-01 12:45:00,76.16,76.18,76.11,76.12,21397.0,50.2327,50.2459,50.1997,50.2063,21397.0
2015-06-01 12:50:00,76.12,76.14,76.1,76.12,16115.0,50.2063,50.2195,50.1931,50.2063,16115.0
2015-06-01 12:55:00,76.12,76.18,76.1,76.18,14972.0,50.2063,50.2459,50.1931,50.2459,14972.0
2015-06-01 13:00:00,76.17,76.18,76.15,76.16,12169.0,50.2393,50.2459,50.2261,50.2327,12169.0
2015-06-01 13:05:00,76.16,76.25,76.16,76.21,30196.0,50.2327,50.2921,50.2327,50.2657,30196.0
2015-06-01 13:10:00,76.21,76.23,76.19,76.19,13379.0,50.2657,50.2789,50.2525,50.2525,13379.0
2015-06-01 13:15:00,76.19,76.22,76.17,76.2,23193.0,50.2525,50.2723,50.2393,50.2591,23193.0
2015-06-01 13:20:00,76.21,76.22,76.19,76.22,29611.0,50.2657,50.2723,50.2525,50.2723,29611.0
2015-06-01 13:25:00,76.22,76.22,76.18,76.19,14632.0,50.2723,50.2723,50.2459,50.2525,14632.0
2015-06-01 13:30:00,76.19,76.2,76.17,76.19,10172.0,50.2525,50.2591,50.2393,50.2525,10172.0
2015-06-01 13:35:00,76.18,76.19,76.16,76.17,14603.0,50.2459,50.2525,50.2327,50.2393,14603.0
2015-06-01 13:40:00,76.18,76.2,76.17,76.17,13557.0,50.2459,50.2591,50.2393,50.2393,13557.0
2015-06-01 13:45:00,76.18,76.26,76.18,76.25,54088.0,50.2459,50.2987,50.2459,50.2921,54088.0
2015-06-01 13:50:00,76.24,76.25,76.17,76.21,15768.0,50.2855,50.2921,50.2393,50.2657,15768.0
2015-06-01 13:55:00,76.2,76.2,76.17,76.18,20306.0,50.2591,50.2591,50.2393,50.2459,20306.0
2015-06-01 14:00:00,76.19,76.25,76.19,76.24,35243.0,50.2525,50.2921,50.2525,50.2855,35243.0
2015-06-01 14:05:00,76.23,76.26,76.23,76.25,44915.0,50.2789,50.2987,50.2789,50.2921,44915.0
2015-06-01 14:10:00,76.25,76.26,76.23,76.24,22613.0,50.2921,50.2987,50.2789,50.2855,22613.0
2015-06-01 14:15:00,76.25,76.29,76.24,76.29,138331.0,50.2921,50.3185,50.2855,50.3185,138331.0
2015-06-01 14:20:00,76.29,76.36,76.26,76.31,126822.0,50.3185,50.3646,50.2987,50.3316,126822.0
2015-06-01 14:25:00,76.31,76.32,76.28,76.29,23776.0,50.3316,50.3382,50.3119,50.3185,23776.0
2015-06-01 14:30:00,76.3,76.32,76.28,76.28,25722.0,50.325,50.3382,50.3119,50.3119,25722.0
2015-06-01 14:35:00,76.28,76.29,76.25,76.25,13000.0,50.3119,50.3185,50.2921,50.2921,13000.0
2015-06-01 14:40:00,76.25,76.27,76.22,76.26,14945.0,50.2921,50.3053,50.2723,50.2987,14945.0
2015-06-01 14:45:00,76.26,76.27,76.21,76.23,29878.0,50.2987,50.3053,50.2657,50.2789,29878.0
2015-06-01 14:50:00,76.23,76.24,76.19,76.24,16181.0,50.2789,50.2855,50.2525,50.2855,16181.0
2015-06-01 14:55:00,76.23,76.27,76.21,76.27,26843.0,50.2789,50.3053,50.2657,50.3053,26843.0
2015-06-01 15:00:00,76.26,76.3,76.24,76.27,21811.0,50.2987,50.325,50.2855,50.3053,21811.0
2015-06-01 15:05:00,76.26,76.29,76.26,76.26,28240.0,50.2987,50.3185,50.2987,50.2987,28240.0
2015-06-01 15:10:00,76.26,76.28,76.23,76.26,34469.0,50.2987,50.3119,50.2789,50.2987,34469.0
2015-06-01 15:15:00,76.27,76.29,76.25,76.26,26732.0,50.3053,50.3185,50.2921,50.2987,26732.0
2015-06-01 15:20:00,76.25,76.26,76.21,76.22,26389.0,50.2921,50.2987,50.2657,50.2723,26389.0
2015-06-01 15:25:00,76.21,76.26,76.21,76.23,86132.0,50.2657,50.2987,50.2657,50.2789,86132.0
2015-06-01 15:30:00,76.23,76.24,76.1,76.15,97127.0,50.2789,50.2855,50.1931,50.2261,97127.0
2015-06-01 15:35:00,76.15,76.15,76.04,76.05,63688.0,50.2261,50.2261,50.1536,50.1602,63688.0
2015-06-01 15:40:00,76.06,76.09,76.0,76.07,85206.0,50.1668,50.1865,50.1272,50.1733,85206.0
2015-06-01 15:45:00,76.06,76.07,76.0,76.06,131253.0,50.1668,50.1733,50.1272,50.1668,131253.0
2015-06-01 15:50:00,76.07,76.08,76.05,76.06,100827.0,50.1733,50.1799,50.1602,50.1668,100827.0
2015-06-01 15:55:00,76.05,76.06,75.95,76.01,149229.0,50.1602,50.1668,50.0942,50.1338,149229.0
2015-06-02 09:30:00,75.63,75.63,75.24,75.28,95242.0,49.8831,49.8831,49.6259,49.6523,95242.0
2015-06-02 09:35:00,75.23,75.23,75.06,75.21,149635.0,49.6193,49.6193,49.5072,49.6061,149635.0
2015-06-02 09:40:00,75.17,75.33,75.12,75.31,104833.0,49.5797,49.6853,49.5468,49.6721,104833.0
2015-06-02 09:45:00,75.26,75.32,75.22,75.28,72590.0,49.6391,49.6787,49.6127,49.6523,72590.0
2015-06-02 09:50:00,75.28,75.39,75.25,75.38,45230.0,49.6523,49.7248,49.6325,49.7182,45230.0
2015-06-02 09:55:00,75.38,75.52,75.38,75.49,46247.0,49.7182,49.8106,49.7182,49.7908,46247.0
2015-06-02 10:00:00,75.48,75.48,75.4,75.45,36761.0,49.7842,49.7842,49.7314,49.7644,36761.0
2015-06-02 10:05:00,75.44,75.49,75.41,75.43,40233.0,49.7578,49.7908,49.738,49.7512,40233.0
2015-06-02 10:10:00,75.45,75.51,75.33,75.34,39787.0,49.7644,49.804,49.6853,49.6919,39787.0
2015-06-02 10:15:00,75.34,75.36,75.24,75.26,46126.0,49.6919,49.7051,49.6259,49.6391,46126.0
2015-06-02 10:20:00,75.26,75.27,75.2,75.24,79604.0,49.6391,49.6457,49.5995,49.6259,79604.0
2015-06-02 10:25:00,75.24,75.27,75.2,75.26,73177.0,49.6259,49.6457,49.5995,49.6391,73177.0
2015-06-02 10:30:00,75.26,75.31,75.19,75.25,82608.0,49.6391,49.6721,49.5929,49.6325,82608.0
2015-06-02 10:35:00,75.25,75.34,75.2,75.2,42369.0,49.6325,49.6919,49.5995,49.5995,42369.0
2015-06-02 10:40:00,75.2,75.21,75.11,75.15,68990.0,49.5995,49.6061,49.5402,49.5665,68990.0
2015-06-02 10:45:00,75.14,75.15,74.97,75.01,75301.0,49.5599,49.5665,49.4478,49.4742,75301.0
2015-06-02 10:50:00,75.01,75.01,74.87,74.89,61097.0,49.4742,49.4742,49.3819,49.3951,61097.0
2015-06-02 10:55:00,74.9,74.91,74.72,74.75,69573.0,49.4017,49.4082,49.2829,49.3027,69573.0
2015-06-02 11:00:00,74.76,74.85,74.75,74.77,53401.0,49.3093,49.3687,49.3027,49.3159,53401.0
2015-06-02 11:05:00,74.77,74.94,74.71,74.93,48922.0,49.3159,49.428,49.2763,49.4214,48922.0
2015-06-02 11:10:00,74.94,74.99,74.87,74.97,43086.0,49.428,49.461,49.3819,49.4478,43086.0
2015-06-02 11:15:00,74.99,75.02,74.94,75.0,37397.0,49.461,49.4808,49.428,49.4676,37397.0
2015-06-02 11:20:00,75.0,75.07,74.99,75.03,26803.0,49.4676,49.5138,49.461,49.4874,26803.0
2015-06-02 11:25:00,75.02,75.04,74.93,74.94,61981.0,49.4808,49.494,49.4214,49.428,61981.0
2015-06-02 11:30:00,74.95,75.0,74.9,74.98,41899.0,49.4346,49.4676,49.4017,49.4544,41899.0
2015-06-02 11:35:00,74.98,75.01,74.9,74.91,37120.0,49.4544,49.4742,49.4017,49.4082,37120.0
2015-06-02 11:40:00,74.92,74.93,74.86,74.89,37196.0,49.4148,49.4214,49.3753,49.3951,37196.0
2015-06-02 11:45:00,74.9,74.91,74.86,74.9,32194.0,49.4017,49.4082,49.3753,49.4017,32194.0
2015-06-02 11:50:00,74.9,74.94,74.84,74.93,21496.0,49.4017,49.428,49.3621,49.4214,21496.0
2015-06-02 11:55:00,74.93,74.96,74.86,74.87,19686.0,49.4214,49.4412,49.3753,49.3819,19686.0
2015-06-02 12:00:00,74.86,74.98,74.85,74.93,30802.0,49.3753,49.4544,49.3687,49.4214,30802.0
2015-06-02 12:05:00,74.94,75.07,74.94,75.01,44158.0,49.428,49.5138,49.428,49.4742,44158.0
2015-06-02 12:10:00,75.01,75.06,75.01,75.03,14737.0,49.4742,49.5072,49.4742,49.4874,14737.0
2015-06-02 12:15:00,75.04,75.05,74.91,74.93,20139.0,49.494,49.5006,49.4082,49.4214,20139.0
2015-06-02 12:20:00,74.93,74.96,74.91,74.93,17039.0,49.4214,49.4412,49.4082,49.4214,17039.0
2015-06-02 12:25:00,74.94,74.97,74.9,74.94,17153.0,49.428,49.4478,49.4017,49.428,17153.0
2015-06-02 12:30:00,74.95,75.02,74.95,74.99,22355.0,49.4346,49.4808,49.4346,49.461,22355.0
2015-06-02 12:35:00,75.0,75.06,74.99,75.05,21318.0,49.4676,49.5072,49.461,49.5006,21318.0
2015-06-02 12:40:00,75.06,75.06,74.96,75.03,25370.0,49.5072,49.5072,49.4412,49.4874,25370.0
2015-06-02 12:45:00,75.02,75.12,75.02,75.12,42994.0,49.4808,49.5468,49.4808,49.5468,42994.0
2015-06-02 12:50:00,75.11,75.12,75.02,75.02,32417.0,49.5402,49.5468,49.4808,49.4808,32417.0
2015-06-02 12:55:00,75.02,75.1,75.01,75.03,14422.0,49.4808,49.5336,49.4742,49.4874,14422.0
2015-06-02 13:00:00,75.03,75.07,74.96,75.0,25646.0,49.4874,49.5138,49.4412,49.4676,25646.0
2015-06-02 13:05:00,75.0,75.0,74.94,74.98,22193.0,49.4676,49.4676,49.428,49.4544,22193.0
2015-06-02 13:10:00,74.99,75.0,74.96,74.98,14746.0,49.461,49.4676,49.4412,49.4544,14746.0
2015-06-02 13:15:00,74.96,75.08,74.96,75.06,46603.0,49.4412,49.5204,49.4412,49.5072,46603.0
2015-06-02 13:20:00,75.07,75.1,75.03,75.03,23134.0,49.5138,49.5336,49.4874,49.4874,23134.0
2015-06-02 13:25:00,75.03,75.07,75.02,75.06,24219.0,49.4874,49.5138,49.4808,49.5072,24219.0
2015-06-02 13:30:00,75.06,75.07,75.03,75.05,28989.0,49.5072,49.5138,49.4874,49.5006,28989.0
2015-06-02 13:35:00,75.06,75.21,75.05,75.21,35230.0,49.5072,49.6061,49.5006,49.6061,35230.0
2015-06-02 13:40:00,75.21,75.31,75.21,75.29,32419.0,49.6061,49.6721,49.6061,49.6589,32419.0
2015-06-02 13:45:00,75.29,75.3,75.2,75.21,16135.0,49.6589,49.6655,49.5995,49.6061,16135.0
2015-06-02 13:50:00,75.2,75.22,75.18,75.19,39088.0,49.5995,49.6127,49.5863,49.5929,39088.0
2015-06-02 13:55:00,75.19,75.24,75.19,75.22,17850.0,49.5929,49.6259,49.5929,49.6127,17850.0
2015-06-02 14:00:00,75.22,75.33,75.2,75.29,40431.0,49.6127,49.6853,49.5995,49.6589,40431.0
2015-06-02 14:05:00,75.29,75.32,75.26,75.26,23159.0,49.6589,49.6787,49.6391,49.6391,23159.0
2015-06-02 14:10:00,75.27,75.27,75.23,75.25,23713.0,49.6457,49.6457,49.6193,49.6325,23713.0
2015-06-02 14:15:00,75.25,75.28,75.25,75.27,21627.0,49.6325,49.6523,49.6325,49.6457,21627.0
2015-06-02 14:20:00,75.27,75.33,75.26,75.32,23404.0,49.6457,49.6853,49.6391,49.6787,23404.0
2015-06-02 14:25:00,75.32,75.33,75.23,75.27,25944.0,49.6787,49.6853,49.6193,49.6457,25944.0
2015-06-02 14:30:00,75.27,75.29,75.19,75.2,25669.0,49.6457,49.6589,49.5929,49.5995,25669.0
2015-06-02 14:35:00,75.19,75.2,75.16,75.17,33658.0,49.5929,49.5995,49.5731,49.5797,33658.0
2015-06-02 14:40:00,75.16,75.25,75.15,75.25,29774.0,49.5731,49.6325,49.5665,49.6325,29774.0
2015-06-02 14:45:00,75.24,75.32,75.23,75.3,36289.0,49.6259,49.6787,49.6193,49.6655,36289.0
2015-06-02 14:50:00,75.29,75.31,75.26,75.31,35751.0,49.6589,49.6721,49.6391,49.6721,35751.0
2015-06-02 14:55:00,75.31,75.39,75.31,75.39,38815.0,49.6721,49.7248,49.6721,49.7248,38815.0
2015-06-02 15:00:00,75.39,75.39,75.3,75.32,47950.0,49.7248,49.7248,49.6655,49.6787,47950.0
2015-06-02 15:05:00,75.32,75.33,75.19,75.25,45738.0,49.6787,49.6853,49.5929,49.6325,45738.0
2015-06-02 15:10:00,75.24,75.27,75.15,75.15,68006.0,49.6259,49.6457,49.5665,49.5665,68006.0
2015-06-02 15:15:00,75.15,75.18,75.13,75.15,74495.0,49.5665,49.5863,49.5534,49.5665,74495.0
2015-06-02 15:20:00,75.15,75.18,75.11,75.12,59298.0,49.5665,49.5863,49.5402,49.5468,59298.0
2015-06-02 15:25:00,75.13,75.17,75.11,75.15,88234.0,49.5534,49.5797,49.5402,49.5665,88234.0
2015-06-02 15:30:00,75.15,75.15,75.11,75.14,47433.0,49.5665,49.5665,49.5402,49.5599,47433.0
2015-06-02 15:35:00,75.14,75.15,75.09,75.09,73330.0,49.5599,49.5665,49.527,49.527,73330.0
2015-06-02 15:40:00,75.1,75.11,75.03,75.08,119619.0,49.5336,49.5402,49.4874,49.5204,119619.0
2015-06-02 15:45:00,75.07,75.13,75.03,75.11,109212.0,49.5138,49.5534,49.4874,49.5402,109212.0
2015-06-02 15:50:00,75.12,75.17,75.11,75.16,121448.0,49.5468,49.5797,49.5402,49.5731,121448.0
2015-06-02 15:55:00,75.16,75.21,75.04,75.06,427234.0,49.5731,49.6061,49.494,49.5072,427234.0
2015-06-03 09:30:00,75.0,75.39,74.59,74.66,103054.0,49.4676,49.7248,49.1972,49.2434,103054.0
2015-06-03 09:35:00,74.63,74.71,74.5,74.52,63260.0,49.2236,49.2763,49.1378,49.151,63260.0
2015-06-03 09:40:00,74.52,74.53,74.34,74.35,44240.0,49.151,49.1576,49.0323,49.0389,44240.0
2015-06-03 09:45:00,74.33,74.41,74.28,74.38,60652.0,49.0257,49.0785,48.9927,49.0587,60652.0
2015-06-03 09:50:00,74.4,74.5,74.36,74.42,58198.0,49.0719,49.1378,49.0455,49.0851,58198.0
2015-06-03 09:55:00,74.43,74.52,74.36,74.45,31083.0,49.0917,49.151,49.0455,49.1048,31083.0
2015-06-03 10:00:00,74.43,74.49,74.28,74.31,58704.0,49.0917,49.1312,48.9927,49.0125,58704.0
2015-06-03 10:05:00,74.31,74.33,74.11,74.11,81223.0,49.0125,49.0257,48.8806,48.8806,81223.0
2015-06-03 10:10:00,74.11,74.27,74.08,74.09,69173.0,48.8806,48.9861,48.8608,48.8674,69173.0
2015-06-03 10:15:00,74.09,74.1,73.97,73.98,108187.0,48.8674,48.874,48.7883,48.7948,108187.0
2015-06-03 10:20:00,73.98,74.04,73.96,73.96,67825.0,48.7948,48.8344,48.7817,48.7817,67825.0
2015-06-03 10:25:00,73.97,74.01,73.95,74.01,72523.0,48.7883,48.8146,48.7751,48.8146,72523.0
2015-06-03 10:30:00,74.02,74.17,73.95,74.09,102417.0,48.8212,48.9202,48.7751,48.8674,102417.0
2015-06-03 10:35:00,74.07,74.07,73.93,74.03,74540.0,48.8542,48.8542,48.7619,48.8278,74540.0
2015-06-03 10:40:00,74.04,74.22,74.04,74.2,48667.0,48.8344,48.9531,48.8344,48.94,48667.0
2015-06-03 10:45:00,74.21,74.22,74.13,74.15,45024.0,48.9465,48.9531,48.8938,48.907,45024.0
2015-06-03 10:50:00,74.15,74.17,74.09,74.1,30476.0,48.907,48.9202,48.8674,48.874,30476.0
2015-06-03 10:55:00,74.11,74.12,74.06,74.11,37764.0,48.8806,48.8872,48.8476,48.8806,37764.0
2015-06-03 11:00:00,74.1,74.1,74.03,74.04,41102.0,48.874,48.874,48.8278,48.8344,41102.0
2015-06-03 11:05:00,74.05,74.05,73.98,73.98,45420.0,48.841,48.841,48.7948,48.7948,45420.0
2015-06-03 11:10:00,73.98,74.03,73.92,73.95,77390.0,48.7948,48.8278,48.7553,48.7751,77390.0
2015-06-03 11:15:00,73.95,74.01,73.9,73.97,35466.0,48.7751,48.8146,48.7421,48.7883,35466.0
2015-06-03 11:20:00,73.97,74.07,73.94,74.04,39284.0,48.7883,48.8542,48.7685,48.8344,39284.0
2015-06-03 11:25:00,74.04,74.13,74.0,74.13,73659.0,48.8344,48.8938,48.808,48.8938,73659.0
2015-06-03 11:30:00,74.14,74.19,74.12,74.16,86179.0,48.9004,48.9334,48.8872,48.9136,86179.0
2015-06-03 11:35:00,74.15,74.17,74.0,74.02,53112.0,48.907,48.9202,48.808,48.8212,53112.0
2015-06-03 11:40:00,74.02,74.02,73.82,73.83,86226.0,48.8212,48.8212,48.6893,48.6959,86226.0
2015-06-03 11:45:00,73.82,73.82,73.72,73.76,77151.0,48.6893,48.6893,48.6234,48.6497,77151.0
2015-06-03 11:50:00,73.77,73.84,73.73,73.78,91042.0,48.6563,48.7025,48.63,48.6629,91042.0
2015-06-03 11:55:00,73.77,73.92,73.76,73.92,49700.0,48.6563,48.7553,48.6497,48.7553,49700.0
2015-06-03 12:00:00,73.92,73.93,73.82,73.83,40438.0,48.7553,48.7619,48.6893,48.6959,40438.0
2015-06-03 12:05:00,73.83,73.84,73.73,73.75,49597.0,48.6959,48.7025,48.63,48.6431,49597.0
2015-06-03 12:10:00,73.76,73.81,73.71,73.72,84246.0,48.6497,48.6827,48.6168,48.6234,84246.0
2015-06-03 12:15:00,73.71,73.77,73.68,73.68,73148.0,48.6168,48.6563,48.597,48.597,73148.0
2015-06-03 12:20:00,73.68,73.7,73.62,73.64,38873.0,48.597,48.6102,48.5574,48.5706,38873.0
2015-06-03 12:25:00,73.64,73.71,73.59,73.66,62050.0,48.5706,48.6168,48.5376,48.5838,62050.0
2015-06-03 12:30:00,73.66,73.69,73.64,73.69,56228.0,48.5838,48.6036,48.5706,48.6036,56228.0
2015-06-03 12:35:00,73.7,73.72,73.66,73.66,40377.0,48.6102,48.6234,48.5838,48.5838,40377.0
2015-06-03 12:40:00,73.67,73.68,73.57,73.59,43335.0,48.5904,48.597,48.5244,48.5376,43335.0
2015-06-03 12:45:00,73.58,73.6,73.53,73.59,43333.0,48.531,48.5442,48.498,48.5376,43333.0
2015-06-03 12:50:00,73.61,73.71,73.58,73.71,30860.0,48.5508,48.6168,48.531,48.6168,30860.0
2015-06-03 12:55:00,73.7,73.72,73.66,73.71,30647.0,48.6102,48.6234,48.5838,48.6168,30647.0
2015-06-03 13:00:00,73.71,73.77,73.69,73.7,55258.0,48.6168,48.6563,48.6036,48.6102,55258.0
2015-06-03 13:05:00,73.7,73.72,73.69,73.71,18713.0,48.6102,48.6234,48.6036,48.6168,18713.0
2015-06-03 13:10:00,73.7,73.72,73.69,73.71,24248.0,48.6102,48.6234,48.6036,48.6168,24248.0
2015-06-03 13:15:00,73.72,73.75,73.71,73.75,27328.0,48.6234,48.6431,48.6168,48.6431,27328.0
2015-06-03 13:20:00,73.75,73.79,73.74,73.79,43080.0,48.6431,48.6695,48.6366,48.6695,43080.0
2015-06-03 13:25:00,73.79,73.84,73.78,73.84,57358.0,48.6695,48.7025,48.6629,48.7025,57358.0
2015-06-03 13:30:00,73.83,73.86,73.79,73.85,27664.0,48.6959,48.7157,48.6695,48.7091,27664.0
2015-06-03 13:35:00,73.86,73.91,73.85,73.91,45905.0,48.7157,48.7487,48.7091,48.7487,45905.0
2015-06-03 13:40:00,73.9,73.97,73.9,73.97,45366.0,48.7421,48.7883,48.7421,48.7883,45366.0
2015-06-03 13:45:00,73.96,73.97,73.83,73.86,48218.0,48.7817,48.7883,48.6959,48.7157,48218.0
2015-06-03 13:50:00,73.86,73.88,73.83,73.83,34584.0,48.7157,48.7289,48.6959,48.6959,34584.0
2015-06-03 13:55:00,73.83,73.84,73.75,73.8,35329.0,48.6959,48.7025,48.6431,48.6761,35329.0
2015-06-03 14:00:00,73.81,73.86,73.79,73.86,47592.0,48.6827,48.7157,48.6695,48.7157,47592.0
2015-06-03 14:05:00,73.86,73.9,73.86,73.86,40744.0,48.7157,48.7421,48.7157,48.7157,40744.0
2015-06-03 14:10:00,73.85,73.89,73.84,73.87,25445.0,48.7091,48.7355,48.7025,48.7223,25445.0
2015-06-03 14:15:00,73.87,73.88,73.84,73.86,29239.0,48.7223,48.7289,48.7025,48.7157,29239.0
2015-06-03 14:20:00,73.86,73.96,73.85,73.9,51562.0,48.7157,48.7817,48.7091,48.7421,51562.0
2015-06-03 14:25:00,73.9,73.93,73.89,73.92,33720.0,48.7421,48.7619,48.7355,48.7553,33720.0
2015-06-03 14:30:00,73.93,73.94,73.85,73.85,33773.0,48.7619,48.7685,48.7091,48.7091,33773.0
2015-06-03 14:35:00,73.85,73.87,73.84,73.84,29524.0,48.7091,48.7223,48.7025,48.7025,29524.0
2015-06-03 14:40:00,73.84,73.91,73.84,73.9,34828.0,48.7025,48.7487,48.7025,48.7421,34828.0
2015-06-03 14:45:00,73.9,73.96,73.9,73.94,42097.0,48.7421,48.7817,48.7421,48.7685,42097.0
2015-06-03 14:50:00,73.93,73.94,73.82,73.82,43028.0,48.7619,48.7685,48.6893,48.6893,43028.0
2015-06-03 14:55:00,73.81,73.87,73.81,73.87,31620.0,48.6827,48.7223,48.6827,48.7223,31620.0
2015-06-03 15:00:00,73.87,73.92,73.84,73.86,55422.0,48.7223,48.7553,48.7025,48.7157,55422.0
2015-06-03 15:05:00,73.86,73.88,73.84,73.86,44219.0,48.7157,48.7289,48.7025,48.7157,44219.0
2015-06-03 15:10:00,73.86,73.88,73.84,73.88,47908.0,48.7157,48.7289,48.7025,48.7289,47908.0
2015-06-03 15:15:00,73.89,73.89,73.77,73.79,74128.0,48.7355,48.7355,48.6563,48.6695,74128.0
2015-06-03 15:20:00,73.8,73.83,73.78,73.82,55651.0,48.6761,48.6959,48.6629,48.6893,55651.0
2015-06-03 15:25:00,73.81,73.93,73.81,73.92,87479.0,48.6827,48.7619,48.6827,48.7553,87479.0
2015-06-03 15:30:00,73.91,74.05,73.91,74.04,127950.0,48.7487,48.841,48.7487,48.8344,127950.0
2015-06-03 15:35:00,74.04,74.15,74.04,74.13,92708.0,48.8344,48.907,48.8344,48.8938,92708.0
2015-06-03 15:40:00,74.13,74.16,74.09,74.13,83502.0,48.8938,48.9136,48.8674,48.8938,83502.0
2015-06-03 15:45:00,74.12,74.16,74.08,74.09,122646.0,48.8872,48.9136,48.8608,48.8674,122646.0
2015-06-03 15:50:00,74.09,74.17,74.09,74.16,127510.0,48.8674,48.9202,48.8674,48.9136,127510.0
2015-06-03 15:55:00,74.16,74.21,74.15,74.2,266658.0,48.9136,48.9465,48.907,48.94,266658.0
2015-06-04 09:30:00,74.0,74.64,73.96,74.5,105364.0,48.808,49.2302,48.7817,49.1378,105364.0
2015-06-04 09:35:00,74.49,74.51,74.0,74.02,74548.0,49.1312,49.1444,48.808,48.8212,74548.0
2015-06-04 09:40:00,74.02,74.24,73.98,74.02,64141.0,48.8212,48.9663,48.7948,48.8212,64141.0
2015-06-04 09:45:00,74.03,74.42,74.01,74.37,68176.0,48.8278,49.0851,48.8146,49.0521,68176.0
2015-06-04 09:50:00,74.37,74.5,74.27,74.48,57887.0,49.0521,49.1378,48.9861,49.1246,57887.0
2015-06-04 09:55:00,74.47,74.56,74.41,74.48,106204.0,49.118,49.1774,49.0785,49.1246,106204.0
2015-06-04 10:00:00,74.48,74.55,74.43,74.48,53497.0,49.1246,49.1708,49.0917,49.1246,53497.0
2015-06-04 10:05:00,74.48,74.56,74.45,74.46,59466.0,49.1246,49.1774,49.1048,49.1114,59466.0
2015-06-04 10:10:00,74.46,74.55,74.45,74.55,44022.0,49.1114,49.1708,49.1048,49.1708,44022.0
2015-06-04 10:15:00,74.53,74.55,74.5,74.51,42455.0,49.1576,49.1708,49.1378,49.1444,42455.0
2015-06-04 10:20:00,74.52,74.6,74.45,74.55,83237.0,49.151,49.2038,49.1048,49.1708,83237.0
2015-06-04 10:25:00,74.55,74.69,74.55,74.64,110286.0,49.1708,49.2631,49.1708,49.2302,110286.0
2015-06-04 10:30:00,74.63,74.63,74.33,74.38,67938.0,49.2236,49.2236,49.0257,49.0587,67938.0
2015-06-04 10:35:00,74.38,74.4,74.31,74.33,42930.0,49.0587,49.0719,49.0125,49.0257,42930.0
2015-06-04 10:40:00,74.32,74.41,74.32,74.34,47057.0,49.0191,49.0785,49.0191,49.0323,47057.0
2015-06-04 10:45:00,74.34,74.55,74.34,74.55,41474.0,49.0323,49.1708,49.0323,49.1708,41474.0
2015-06-04 10:50:00,74.55,74.56,74.49,74.55,28521.0,49.1708,49.1774,49.1312,49.1708,28521.0
2015-06-04 10:55:00,74.54,74.56,74.46,74.48,31922.0,49.1642,49.1774,49.1114,49.1246,31922.0
2015-06-04 11:00:00,74.47,74.48,74.34,74.48,37734.0,49.118,49.1246,49.0323,49.1246,37734.0
2015-06-04 11:05:00,74.47,74.47,74.27,74.38,39555.0,49.118,49.118,48.9861,49.0587,39555.0
2015-06-04 11:10:00,74.38,74.52,74.32,74.49,46835.0,49.0587,49.151,49.0191,49.1312,46835.0
2015-06-04 11:15:00,74.49,74.5,74.38,74.43,27135.0,49.1312,49.1378,49.0587,49.0917,27135.0
2015-06-04 11:20:00,74.44,74.57,74.44,74.55,31411.0,49.0983,49.184,49.0983,49.1708,31411.0
2015-06-04 11:25:00,74.56,74.58,74.48,74.49,28424.0,49.1774,49.1906,49.1246,49.1312,28424.0
2015-06-04 11:30:00,74.49,74.55,74.45,74.51,36213.0,49.1312,49.1708,49.1048,49.1444,36213.0
2015-06-04 11:35:00,74.52,74.55,74.4,74.4,37265.0,49.151,49.1708,49.0719,49.0719,37265.0
2015-06-04 11:40:00,74.41,74.49,74.4,74.41,32324.0,49.0785,49.1312,49.0719,49.0785,32324.0
2015-06-04 11:45:00,74.4,74.44,74.31,74.38,35701.0,49.0719,49.0983,49.0125,49.0587,35701.0
2015-06-04 11:50:00,74.39,74.5,74.36,74.44,49085.0,49.0653,49.1378,49.0455,49.0983,49085.0
2015-06-04 11:55:00,74.44,74.5,74.38,74.47,33760.0,49.0983,49.1378,49.0587,49.118,33760.0
2015-06-04 12:00:00,74.45,74.48,74.35,74.37,26444.0,49.1048,49.1246,49.0389,49.0521,26444.0
2015-06-04 12:05:00,74.36,74.44,74.35,74.42,20099.0,49.0455,49.0983,49.0389,49.0851,20099.0
2015-06-04 12:10:00,74.42,74.43,74.36,74.4,31588.0,49.0851,49.0917,49.0455,49.0719,31588.0
2015-06-04 12:15:00,74.4,74.43,74.38,74.39,19363.0,49.0719,49.0917,49.0587,49.0653,19363.0
2015-06-04 12:20:00,74.39,74.39,74.3,74.34,45028.0,49.0653,49.0653,49.0059,49.0323,45028.0
2015-06-04 12:25:00,74.33,74.41,74.33,74.41,84298.0,49.0257,49.0785,49.0257,49.0785,84298.0
2015-06-04 12:30:00,74.4,74.5,74.39,74.5,48797.0,49.0719,49.1378,49.0653,49.1378,48797.0
2015-06-04 12:35:00,74.5,74.5,74.47,74.5,22226.0,49.1378,49.1378,49.118,49.1378,22226.0
2015-06-04 12:40:00,74.49,74.5,74.44,74.45,33013.0,49.1312,49.1378,49.0983,49.1048,33013.0
2015-06-04 12:45:00,74.45,74.5,74.42,74.44,29107.0,49.1048,49.1378,49.0851,49.0983,29107.0
2015-06-04 12:50:00,74.43,74.44,74.37,74.39,27065.0,49.0917,49.0983,49.0521,49.0653,27065.0
2015-06-04 12:55:00,74.39,74.4,74.34,74.36,25583.0,49.0653,49.0719,49.0323,49.0455,25583.0
2015-06-04 13:00:00,74.35,74.37,74.28,74.32,38502.0,49.0389,49.0521,48.9927,49.0191,38502.0
2015-06-04 13:05:00,74.32,74.33,74.29,74.31,111922.0,49.0191,49.0257,48.9993,49.0125,111922.0
2015-06-04 13:10:00,74.31,74.35,74.28,74.32,37073.0,49.0125,49.0389,48.9927,49.0191,37073.0
2015-06-04 13:15:00,74.32,74.34,74.21,74.24,57130.0,49.0191,49.0323,48.9465,48.9663,57130.0
2015-06-04 13:20:00,74.23,74.3,74.17,74.29,30273.0,48.9597,49.0059,48.9202,48.9993,30273.0
2015-06-04 13:25:00,74.29,74.31,74.22,74.23,52234.0,48.9993,49.0125,48.9531,48.9597,52234.0
2015-06-04 13:30:00,74.23,74.27,74.21,74.25,57774.0,48.9597,48.9861,48.9465,48.9729,57774.0
2015-06-04 13:35:00,74.26,74.4,74.26,74.4,39162.0,48.9795,49.0719,48.9795,49.0719,39162.0
2015-06-04 13:40:00,74.39,74.41,74.37,74.38,23166.0,49.0653,49.0785,49.0521,49.0587,23166.0
2015-06-04 13:45:00,74.38,74.38,74.33,74.35,29905.0,49.0587,49.0587,49.0257,49.0389,29905.0
2015-06-04 13:50:00,74.35,74.39,74.35,74.37,27145.0,49.0389,49.0653,49.0389,49.0521,27145.0
2015-06-04 13:55:00,74.38,74.4,74.34,74.4,63935.0,49.0587,49.0719,49.0323,49.0719,63935.0
2015-06-04 14:00:00,74.4,74.4,74.37,74.4,47373.0,49.0719,49.0719,49.0521,49.0719,47373.0
2015-06-04 14:05:00,74.4,74.4,74.32,74.35,33838.0,49.0719,49.0719,49.0191,49.0389,33838.0
2015-06-04 14:10:00,74.34,74.37,74.33,74.35,30283.0,49.0323,49.0521,49.0257,49.0389,30283.0
2015-06-04 14:15:00,74.35,74.37,74.33,74.33,18143.0,49.0389,49.0521,49.0257,49.0257,18143.0
2015-06-04 14:20:00,74.33,74.37,74.3,74.37,34124.0,49.0257,49.0521,49.0059,49.0521,34124.0
2015-06-04 14:25:00,74.38,74.41,74.31,74.31,19899.0,49.0587,49.0785,49.0125,49.0125,19899.0
2015-06-04 14:30:00,74.32,74.35,74.29,74.29,38683.0,49.0191,49.0389,48.9993,48.9993,38683.0
2015-06-04 14:35:00,74.29,74.31,74.26,74.29,30385.0,48.9993,49.0125,48.9795,48.9993,30385.0
2015-06-04 14:40:00,74.28,74.3,74.25,74.26,27482.0,48.9927,49.0059,48.9729,48.9795,27482.0
2015-06-04 14:45:00,74.26,74.28,74.25,74.27,24092.0,48.9795,48.9927,48.9729,48.9861,24092.0
2015-06-04 14:50:00,74.28,74.35,74.28,74.32,33055.0,48.9927,49.0389,48.9927,49.0191,33055.0
2015-06-04 14:55:00,74.32,74.39,74.31,74.39,45495.0,49.0191,49.0653,49.0125,49.0653,45495.0
2015-06-04 15:00:00,74.38,74.38,74.31,74.35,57688.0,49.0587,49.0587,49.0125,49.0389,57688.0
2015-06-04 15:05:00,74.35,74.38,74.25,74.27,80639.0,49.0389,49.0587,48.9729,48.9861,80639.0
2015-06-04 15:10:00,74.26,74.26,74.2,74.21,71731.0,48.9795,48.9795,48.94,48.9465,71731.0
2015-06-04 15:15:00,74.21,74.24,74.13,74.18,91383.0,48.9465,48.9663,48.8938,48.9268,91383.0
2015-06-04 15:20:00,74.18,74.25,74.17,74.19,61161.0,48.9268,48.9729,48.9202,48.9334,61161.0
2015-06-04 15:25:00,74.19,74.23,74.17,74.2,58764.0,48.9334,48.9597,48.9202,48.94,58764.0
2015-06-04 15:30:00,74.2,74.2,74.09,74.11,71118.0,48.94,48.94,48.8674,48.8806,71118.0
2015-06-04 15:35:00,74.11,74.11,74.07,74.1,80992.0,48.8806,48.8806,48.8542,48.874,80992.0
2015-06-04 15:40:00,74.1,74.12,74.09,74.09,71514.0,48.874,48.8872,48.8674,48.8674,71514.0
2015-06-04 15:45:00,74.09,74.12,74.08,74.11,101740.0,48.8674,48.8872,48.8608,48.8806,101740.0
2015-06-04 15:50:00,74.11,74.17,74.09,74.17,125554.0,48.8806,48.9202,48.8674,48.9202,125554.0
2015-06-04 15:55:00,74.16,74.21,74.12,74.21,226890.0,48.9136,48.9465,48.8872,48.9465,226890.0
2015-06-05 09:30:00,73.5,73.8,73.36,73.4,150491.0,48.4783,48.6761,48.3859,48.4123,150491.0
2015-06-05 09:35:00,73.41,73.79,73.4,73.46,84050.0,48.4189,48.6695,48.4123,48.4519,84050.0
2015-06-05 09:40:00,73.48,73.71,73.43,73.53,56185.0,48.4651,48.6168,48.4321,48.498,56185.0
2015-06-05 09:45:00,73.56,73.63,73.12,73.18,73645.0,48.5178,48.564,48.2276,48.2672,73645.0
2015-06-05 09:50:00,73.16,73.29,73.13,73.26,51028.0,48.254,48.3397,48.2342,48.32,51028.0
2015-06-05 09:55:00,73.28,73.35,73.22,73.31,51543.0,48.3332,48.3793,48.2936,48.3529,51543.0
2015-06-05 10:00:00,73.29,73.45,73.29,73.45,40653.0,48.3397,48.4453,48.3397,48.4453,40653.0
2015-06-05 10:05:00,73.45,73.49,73.27,73.29,52536.0,48.4453,48.4717,48.3266,48.3397,52536.0
2015-06-05 10:10:00,73.29,73.35,73.28,73.31,27237.0,48.3397,48.3793,48.3332,48.3529,27237.0
2015-06-05 10:15:00,73.31,73.32,73.23,73.28,44954.0,48.3529,48.3595,48.3002,48.3332,44954.0
2015-06-05 10:20:00,73.29,73.45,73.29,73.42,51729.0,48.3397,48.4453,48.3397,48.4255,51729.0
2015-06-05 10:25:00,73.44,73.46,73.41,73.42,35913.0,48.4387,48.4519,48.4189,48.4255,35913.0
2015-06-05 10:30:00,73.42,73.54,73.42,73.54,40627.0,48.4255,48.5046,48.4255,48.5046,40627.0
2015-06-05 10:35:00,73.53,73.57,73.49,73.53,24589.0,48.498,48.5244,48.4717,48.498,24589.0
2015-06-05 10:40:00,73.52,73.52,73.45,73.5,38429.0,48.4914,48.4914,48.4453,48.4783,38429.0
2015-06-05 10:45:00,73.51,73.52,73.4,73.43,31492.0,48.4849,48.4914,48.4123,48.4321,31492.0
2015-06-05 10:50:00,73.43,73.45,73.32,73.36,35498.0,48.4321,48.4453,48.3595,48.3859,35498.0
2015-06-05 10:55:00,73.35,73.44,73.32,73.44,51929.0,48.3793,48.4387,48.3595,48.4387,51929.0
2015-06-05 11:00:00,73.45,73.5,73.44,73.46,27956.0,48.4453,48.4783,48.4387,48.4519,27956.0
2015-06-05 11:05:00,73.47,73.47,73.31,73.34,37036.0,48.4585,48.4585,48.3529,48.3727,37036.0
2015-06-05 11:10:00,73.35,73.37,73.33,73.33,26890.0,48.3793,48.3925,48.3661,48.3661,26890.0
2015-06-05 11:15:00,73.32,73.4,73.3,73.35,22953.0,48.3595,48.4123,48.3463,48.3793,22953.0
2015-06-05 11:20:00,73.36,73.41,73.35,73.35,25584.0,48.3859,48.4189,48.3793,48.3793,25584.0
2015-06-05 11:25:00,73.36,73.36,73.25,73.25,34757.0,48.3859,48.3859,48.3134,48.3134,34757.0
2015-06-05 11:30:00,73.25,73.3,73.23,73.24,40611.0,48.3134,48.3463,48.3002,48.3068,40611.0
2015-06-05 11:35:00,73.24,73.29,73.23,73.28,27773.0,48.3068,48.3397,48.3002,48.3332,27773.0
2015-06-05 11:40:00,73.28,73.36,73.25,73.33,24936.0,48.3332,48.3859,48.3134,48.3661,24936.0
2015-06-05 11:45:00,73.33,73.38,73.28,73.36,21210.0,48.3661,48.3991,48.3332,48.3859,21210.0
2015-06-05 11:50:00,73.36,73.38,73.29,73.37,36461.0,48.3859,48.3991,48.3397,48.3925,36461.0
2015-06-05 11:55:00,73.37,73.42,73.36,73.39,20042.0,48.3925,48.4255,48.3859,48.4057,20042.0
2015-06-05 12:00:00,73.39,73.41,73.31,73.32,22694.0,48.4057,48.4189,48.3529,48.3595,22694.0
2015-06-05 12:05:00,73.33,73.33,73.27,73.32,19313.0,48.3661,48.3661,48.3266,48.3595,19313.0
2015-06-05 12:10:00,73.32,73.32,73.28,73.28,17002.0,48.3595,48.3595,48.3332,48.3332,17002.0
2015-06-05 12:15:00,73.27,73.28,73.24,73.27,14544.0,48.3266,48.3332,48.3068,48.3266,14544.0
2015-06-05 12:20:00,73.27,73.27,73.22,73.25,41001.0,48.3266,48.3266,48.2936,48.3134,41001.0
2015-06-05 12:25:00,73.24,73.29,73.23,73.24,25633.0,48.3068,48.3397,48.3002,48.3068,25633.0
2015-06-05 12:30:00,73.23,73.23,73.14,73.14,30809.0,48.3002,48.3002,48.2408,48.2408,30809.0
2015-06-05 12:35:00,73.15,73.18,73.12,73.16,42879.0,48.2474,48.2672,48.2276,48.254,42879.0
2015-06-05 12:40:00,73.16,73.26,73.11,73.2,37352.0,48.254,48.32,48.221,48.2804,37352.0
2015-06-05 12:45:00,73.21,73.21,73.12,73.15,24725.0,48.287,48.287,48.2276,48.2474,24725.0
2015-06-05 12:50:00,73.16,73.22,73.16,73.19,21458.0,48.254,48.2936,48.254,48.2738,21458.0
2015-06-05 12:55:00,73.19,73.21,73.17,73.19,14200.0,48.2738,48.287,48.2606,48.2738,14200.0
2015-06-05 13:00:00,73.19,73.22,73.18,73.22,19938.0,48.2738,48.2936,48.2672,48.2936,19938.0
2015-06-05 13:05:00,73.21,73.27,73.21,73.23,18088.0,48.287,48.3266,48.287,48.3002,18088.0
2015-06-05 13:10:00,73.24,73.24,73.2,73.23,13354.0,48.3068,48.3068,48.2804,48.3002,13354.0
2015-06-05 13:15:00,73.23,73.25,73.2,73.24,22798.0,48.3002,48.3134,48.2804,48.3068,22798.0
2015-06-05 13:20:00,73.24,73.26,73.23,73.23,16072.0,48.3068,48.32,48.3002,48.3002,16072.0
2015-06-05 13:25:00,73.23,73.25,73.2,73.23,24614.0,48.3002,48.3134,48.2804,48.3002,24614.0
2015-06-05 13:30:00,73.23,73.25,73.17,73.17,27743.0,48.3002,48.3134,48.2606,48.2606,27743.0
2015-06-05 13:35:00,73.17,73.27,73.17,73.26,18101.0,48.2606,48.3266,48.2606,48.32,18101.0
2015-06-05 13:40:00,73.26,73.27,73.22,73.22,33478.0,48.32,48.3266,48.2936,48.2936,33478.0
2015-06-05 13:45:00,73.21,73.22,73.09,73.11,49134.0,48.287,48.2936,48.2078,48.221,49134.0
2015-06-05 13:50:00,73.11,73.11,73.04,73.07,49170.0,48.221,48.221,48.1749,48.1946,49170.0
2015-06-05 13:55:00,73.07,73.09,73.06,73.06,20618.0,48.1946,48.2078,48.188,48.188,20618.0
2015-06-05 14:00:00,73.06,73.13,73.06,73.13,22286.0,48.188,48.2342,48.188,48.2342,22286.0
2015-06-05 14:05:00,73.13,73.14,73.07,73.12,47113.0,48.2342,48.2408,48.1946,48.2276,47113.0
2015-06-05 14:10:00,73.11,73.12,73.08,73.09,19726.0,48.221,48.2276,48.2012,48.2078,19726.0
2015-06-05 14:15:00,73.08,73.08,73.03,73.04,22674.0,48.2012,48.2012,48.1683,48.1749,22674.0
2015-06-05 14:20:00,73.03,73.06,73.02,73.06,20014.0,48.1683,48.188,48.1617,48.188,20014.0
2015-06-05 14:25:00,73.06,73.06,72.9,72.91,51255.0,48.188,48.188,48.0825,48.0891,51255.0
2015-06-05 14:30:00,72.91,72.94,72.88,72.9,32821.0,48.0891,48.1089,48.0693,48.0825,32821.0
2015-06-05 14:35:00,72.91,72.94,72.88,72.89,33495.0,48.0891,48.1089,48.0693,48.0759,33495.0
2015-06-05 14:40:00,72.88,72.91,72.86,72.9,59567.0,48.0693,48.0891,48.0561,48.0825,59567.0
2015-06-05 14:45:00,72.91,72.94,72.89,72.93,35193.0,48.0891,48.1089,48.0759,48.1023,35193.0
2015-06-05 14:50:00,72.94,73.0,72.93,73.0,29196.0,48.1089,48.1485,48.1023,48.1485,29196.0
2015-06-05 14:55:00,73.0,73.01,72.95,72.96,31692.0,48.1485,48.1551,48.1155,48.1221,31692.0
2015-06-05 15:00:00,72.95,73.04,72.95,73.03,25094.0,48.1155,48.1749,48.1155,48.1683,25094.0
2015-06-05 15:05:00,73.04,73.07,73.02,73.05,38305.0,48.1749,48.1946,48.1617,48.1815,38305.0
2015-06-05 15:10:00,73.05,73.13,73.01,73.13,51182.0,48.1815,48.2342,48.1551,48.2342,51182.0
2015-06-05 15:15:00,73.13,73.13,73.08,73.1,68162.0,48.2342,48.2342,48.2012,48.2144,68162.0
2015-06-05 15:20:00,73.09,73.12,73.03,73.03,55942.0,48.2078,48.2276,48.1683,48.1683,55942.0
2015-06-05 15:25:00,73.03,73.11,73.01,73.11,53892.0,48.1683,48.221,48.1551,48.221,53892.0
2015-06-05 15:30:00,73.11,73.27,73.1,73.27,67309.0,48.221,48.3266,48.2144,48.3266,67309.0
2015-06-05 15:35:00,73.26,73.27,73.16,73.19,60716.0,48.32,48.3266,48.254,48.2738,60716.0
2015-06-05 15:40:00,73.19,73.23,73.16,73.21,71565.0,48.2738,48.3002,48.254,48.287,71565.0
2015-06-05 15:45:00,73.22,73.22,73.1,73.1,227530.0,48.2936,48.2936,48.2144,48.2144,227530.0
2015-06-05 15:50:00,73.1,73.11,72.98,73.01,314268.0,48.2144,48.221,48.1353,48.1551,314268.0
2015-06-05 15:55:00,73.01,73.05,72.85,72.87,550055.0,48.1551,48.1815,48.0495,48.0627,550055.0
2015-06-08 09:30:00,72.68,72.8,72.26,72.47,158279.0,47.9374,48.0166,47.6604,47.7989,158279.0
2015-06-08 09:35:00,72.48,72.69,72.4,72.4,48816.0,47.8055,47.944,47.7527,47.7527,48816.0
2015-06-08 09:40:00,72.4,72.44,72.32,72.36,82897.0,47.7527,47.7791,47.7,47.7263,82897.0
2015-06-08 09:45:00,72.36,72.56,72.36,72.54,54729.0,47.7263,47.8583,47.7263,47.8451,54729.0
2015-06-08 09:50:00,72.53,72.63,72.44,72.58,52614.0,47.8385,47.9044,47.7791,47.8715,52614.0
2015-06-08 09:55:00,72.6,72.6,72.53,72.57,58844.0,47.8846,47.8846,47.8385,47.8649,58844.0
2015-06-08 10:00:00,72.57,72.67,72.54,72.67,47645.0,47.8649,47.9308,47.8451,47.9308,47645.0
2015-06-08 10:05:00,72.67,72.85,72.67,72.82,42185.0,47.9308,48.0495,47.9308,48.0297,42185.0
2015-06-08 10:10:00,72.82,72.82,72.75,72.78,40535.0,48.0297,48.0297,47.9836,48.0034,40535.0
2015-06-08 10:15:00,72.78,72.81,72.71,72.71,59207.0,48.0034,48.0232,47.9572,47.9572,59207.0
2015-06-08 10:20:00,72.72,72.76,72.69,72.76,33896.0,47.9638,47.9902,47.944,47.9902,33896.0
2015-06-08 10:25:00,72.77,72.78,72.72,72.73,31652.0,47.9968,48.0034,47.9638,47.9704,31652.0
2015-06-08 10:30:00,72.73,72.78,72.7,72.72,56251.0,47.9704,48.0034,47.9506,47.9638,56251.0
2015-06-08 10:35:00,72.72,72.73,72.67,72.7,39569.0,47.9638,47.9704,47.9308,47.9506,39569.0
2015-06-08 10:40:00,72.71,72.76,72.7,72.72,42340.0,47.9572,47.9902,47.9506,47.9638,42340.0
2015-06-08 10:45:00,72.72,72.77,72.66,72.77,46291.0,47.9638,47.9968,47.9242,47.9968,46291.0
2015-06-08 10:50:00,72.77,72.83,72.75,72.77,39866.0,47.9968,48.0363,47.9836,47.9968,39866.0
2015-06-08 10:55:00,72.76,72.76,72.71,72.73,27321.0,47.9902,47.9902,47.9572,47.9704,27321.0
2015-06-08 11:00:00,72.74,72.8,72.73,72.79,41148.0,47.977,48.0166,47.9704,48.01,41148.0
2015-06-08 11:05:00,72.78,72.81,72.73,72.78,32575.0,48.0034,48.0232,47.9704,48.0034,32575.0
2015-06-08 11:10:00,72.77,72.82,72.74,72.76,40684.0,47.9968,48.0297,47.977,47.9902,40684.0
2015-06-08 11:15:00,72.76,72.76,72.61,72.61,35287.0,47.9902,47.9902,47.8912,47.8912,35287.0
2015-06-08 11:20:00,72.61,72.62,72.51,72.52,47012.0,47.8912,47.8978,47.8253,47.8319,47012.0
2015-06-08 11:25:00,72.52,72.55,72.46,72.46,66141.0,47.8319,47.8517,47.7923,47.7923,66141.0
2015-06-08 11:30:00,72.46,72.54,72.44,72.54,55333.0,47.7923,47.8451,47.7791,47.8451,55333.0
2015-06-08 11:35:00,72.55,72.58,72.52,72.57,36322.0,47.8517,47.8715,47.8319,47.8649,36322.0
2015-06-08 11:40:00,72.57,72.71,72.56,72.71,42447.0,47.8649,47.9572,47.8583,47.9572,42447.0
2015-06-08 11:45:00,72.7,72.73,72.67,72.69,27430.0,47.9506,47.9704,47.9308,47.944,27430.0
2015-06-08 11:50:00,72.69,72.7,72.61,72.67,32709.0,47.944,47.9506,47.8912,47.9308,32709.0
2015-06-08 11:55:00,72.66,72.73,72.66,72.71,24139.0,47.9242,47.9704,47.9242,47.9572,24139.0
2015-06-08 12:00:00,72.72,72.84,72.71,72.78,33054.0,47.9638,48.0429,47.9572,48.0034,33054.0
2015-06-08 12:05:00,72.78,72.79,72.73,72.75,16540.0,48.0034,48.01,47.9704,47.9836,16540.0
2015-06-08 12:10:00,72.75,72.77,72.75,72.75,14644.0,47.9836,47.9968,47.9836,47.9836,14644.0
2015-06-08 12:15:00,72.75,72.83,72.75,72.82,25079.0,47.9836,48.0363,47.9836,48.0297,25079.0
2015-06-08 12:20:00,72.81,72.81,72.76,72.8,31974.0,48.0232,48.0232,47.9902,48.0166,31974.0
2015-06-08 12:25:00,72.79,72.8,72.74,72.75,16365.0,48.01,48.0166,47.977,47.9836,16365.0
2015-06-08 12:30:00,72.75,72.83,72.74,72.83,18083.0,47.9836,48.0363,47.977,48.0363,18083.0
2015-06-08 12:35:00,72.82,72.85,72.81,72.83,32188.0,48.0297,48.0495,48.0232,48.0363,32188.0
2015-06-08 12:40:00,72.83,72.85,72.81,72.84,26049.0,48.0363,48.0495,48.0232,48.0429,26049.0
2015-06-08 12:45:00,72.84,72.84,72.78,72.78,26392.0,48.0429,48.0429,48.0034,48.0034,26392.0
2015-06-08 12:50:00,72.77,72.82,72.77,72.82,18188.0,47.9968,48.0297,47.9968,48.0297,18188.0
2015-06-08 12:55:00,72.82,72.85,72.81,72.84,21144.0,48.0297,48.0495,48.0232,48.0429,21144.0
2015-06-08 13:00:00,72.84,72.86,72.82,72.84,36182.0,48.0429,48.0561,48.0297,48.0429,36182.0
2015-06-08 13:05:00,72.84,72.85,72.79,72.8,29715.0,48.0429,48.0495,48.01,48.0166,29715.0
2015-06-08 13:10:00,72.8,72.81,72.78,72.78,18409.0,48.0166,48.0232,48.0034,48.0034,18409.0
2015-06-08 13:15:00,72.77,72.78,72.76,72.78,16283.0,47.9968,48.0034,47.9902,48.0034,16283.0
2015-06-08 13:20:00,72.78,72.83,72.77,72.81,25882.0,48.0034,48.0363,47.9968,48.0232,25882.0
2015-06-08 13:25:00,72.81,72.82,72.75,72.76,25963.0,48.0232,48.0297,47.9836,47.9902,25963.0
2015-06-08 13:30:00,72.75,72.76,72.65,72.65,39942.0,47.9836,47.9902,47.9176,47.9176,39942.0
2015-06-08 13:35:00,72.66,72.66,72.63,72.66,21343.0,47.9242,47.9242,47.9044,47.9242,21343.0
2015-06-08 13:40:00,72.67,72.74,72.67,72.73,26544.0,47.9308,47.977,47.9308,47.9704,26544.0
2015-06-08 13:45:00,72.73,72.76,72.72,72.73,30081.0,47.9704,47.9902,47.9638,47.9704,30081.0
2015-06-08 13:50:00,72.74,72.76,72.71,72.72,31185.0,47.977,47.9902,47.9572,47.9638,31185.0
2015-06-08 13:55:00,72.72,72.75,72.71,72.74,29647.0,47.9638,47.9836,47.9572,47.977,29647.0
2015-06-08 14:00:00,72.74,72.79,72.74,72.78,20785.0,47.977,48.01,47.977,48.0034,20785.0
2015-06-08 14:05:00,72.77,72.79,72.7,72.7,35293.0,47.9968,48.01,47.9506,47.9506,35293.0
2015-06-08 14:10:00,72.7,72.75,72.7,72.75,24010.0,47.9506,47.9836,47.9506,47.9836,24010.0
2015-06-08 14:15:00,72.75,72.76,72.71,72.72,29251.0,47.9836,47.9902,47.9572,47.9638,29251.0
2015-06-08 14:20:00,72.71,72.72,72.69,72.72,25159.0,47.9572,47.9638,47.944,47.9638,25159.0
2015-06-08 14:25:00,72.73,72.75,72.71,72.75,18272.0,47.9704,47.9836,47.9572,47.9836,18272.0
2015-06-08 14:30:00,72.75,72.79,72.73,72.78,41735.0,47.9836,48.01,47.9704,48.0034,41735.0
2015-06-08 14:35:00,72.79,72.81,72.74,72.75,41049.0,48.01,48.0232,47.977,47.9836,41049.0
2015-06-08 14:40:00,72.75,72.77,72.72,72.73,51403.0,47.9836,47.9968,47.9638,47.9704,51403.0
2015-06-08 14:45:00,72.74,72.74,72.71,72.72,22202.0,47.977,47.977,47.9572,47.9638,22202.0
2015-06-08 14:50:00,72.73,72.78,72.72,72.74,50180.0,47.9704,48.0034,47.9638,47.977,50180.0
2015-06-08 14:55:00,72.74,72.75,72.73,72.74,26829.0,47.977,47.9836,47.9704,47.977,26829.0
2015-06-08 15:00:00,72.74,72.75,72.69,72.7,36014.0,47.977,47.9836,47.944,47.9506,36014.0
2015-06-08 15:05:00,72.7,72.71,72.66,72.67,37338.0,47.9506,47.9572,47.9242,47.9308,37338.0
2015-06-08 15:10:00,72.67,72.69,72.66,72.68,38903.0,47.9308,47.944,47.9242,47.9374,38903.0
2015-06-08 15:15:00,72.69,72.77,72.67,72.77,47243.0,47.944,47.9968,47.9308,47.9968,47243.0
2015-06-08 15:20:00,72.77,72.79,72.7,72.71,69749.0,47.9968,48.01,47.9506,47.9572,69749.0
2015-06-08 15:25:00,72.7,72.74,72.67,72.72,32158.0,47.9506,47.977,47.9308,47.9638,32158.0
2015-06-08 15:30:00,72.73,72.73,72.69,72.7,42797.0,47.9704,47.9704,47.944,47.9506,42797.0
2015-06-08 15:35:00,72.71,72.71,72.62,72.62,69620.0,47.9572,47.9572,47.8978,47.8978,69620.0
2015-06-08 15:40:00,72.63,72.65,72.58,72.58,64569.0,47.9044,47.9176,47.8715,47.8715,64569.0
2015-06-08 15:45:00,72.59,72.61,72.54,72.55,76545.0,47.878,47.8912,47.8451,47.8517,76545.0
2015-06-08 15:50:00,72.55,72.59,72.53,72.53,88322.0,47.8517,47.878,47.8385,47.8385,88322.0
2015-06-08 15:55:00,72.54,72.55,72.45,72.5,373961.0,47.8451,47.8517,47.7857,47.8187,373961.0
2015-06-09 09:30:00,72.37,72.69,72.3,72.62,57725.0,47.7329,47.944,47.6868,47.8978,57725.0
2015-06-09 09:35:00,72.63,72.77,72.45,72.76,64738.0,47.9044,47.9968,47.7857,47.9902,64738.0
2015-06-09 09:40:00,72.76,72.85,72.69,72.79,49946.0,47.9902,48.0495,47.944,48.01,49946.0
2015-06-09 09:45:00,72.79,72.8,72.69,72.74,36601.0,48.01,48.0166,47.944,47.977,36601.0
2015-06-09 09:50:00,72.74,72.76,72.66,72.7,39548.0,47.977,47.9902,47.9242,47.9506,39548.0
2015-06-09 09:55:00,72.7,72.75,72.64,72.68,29595.0,47.9506,47.9836,47.911,47.9374,29595.0
2015-06-09 10:00:00,72.66,72.76,72.65,72.75,32641.0,47.9242,47.9902,47.9176,47.9836,32641.0
2015-06-09 10:05:00,72.74,72.91,72.71,72.9,38800.0,47.977,48.0891,47.9572,48.0825,38800.0
2015-06-09 10:10:00,72.89,72.9,72.83,72.85,27943.0,48.0759,48.0825,48.0363,48.0495,27943.0
2015-06-09 10:15:00,72.83,72.89,72.8,72.85,42213.0,48.0363,48.0759,48.0166,48.0495,42213.0
2015-06-09 10:20:00,72.86,72.9,72.83,72.86,28408.0,48.0561,48.0825,48.0363,48.0561,28408.0
2015-06-09 10:25:00,72.87,72.93,72.84,72.86,33044.0,48.0627,48.1023,48.0429,48.0561,33044.0
2015-06-09 10:30:00,72.88,72.91,72.82,72.88,37948.0,48.0693,48.0891,48.0297,48.0693,37948.0
2015-06-09 10:35:00,72.88,72.92,72.84,72.84,33584.0,48.0693,48.0957,48.0429,48.0429,33584.0
2015-06-09 10:40:00,72.84,72.9,72.82,72.87,46025.0,48.0429,48.0825,48.0297,48.0627,46025.0
2015-06-09 10:45:00,72.86,72.91,72.85,72.88,24176.0,48.0561,48.0891,48.0495,48.0693,24176.0
2015-06-09 10:50:00,72.89,72.9,72.82,72.84,31805.0,48.0759,48.0825,48.0297,48.0429,31805.0
2015-06-09 10:55:00,72.85,72.92,72.85,72.87,32559.0,48.0495,48.0957,48.0495,48.0627,32559.0
2015-06-09 11:00:00,72.88,72.9,72.79,72.84,23824.0,48.0693,48.0825,48.01,48.0429,23824.0
2015-06-09 11:05:00,72.84,72.84,72.73,72.75,25392.0,48.0429,48.0429,47.9704,47.9836,25392.0
2015-06-09 11:10:00,72.74,72.76,72.68,72.68,29200.0,47.977,47.9902,47.9374,47.9374,29200.0
2015-06-09 11:15:00,72.67,72.69,72.64,72.64,19565.0,47.9308,47.944,47.911,47.911,19565.0
2015-06-09 11:20:00,72.63,72.63,72.56,72.58,34534.0,47.9044,47.9044,47.8583,47.8715,34534.0
2015-06-09 11:25:00,72.58,72.62,72.56,72.6,28808.0,47.8715,47.8978,47.8583,47.8846,28808.0
2015-06-09 11:30:00,72.6,72.62,72.54,72.54,30081.0,47.8846,47.8978,47.8451,47.8451,30081.0
2015-06-09 11:35:00,72.53,72.56,72.51,72.52,21601.0,47.8385,47.8583,47.8253,47.8319,21601.0
2015-06-09 11:40:00,72.53,72.57,72.49,72.5,24635.0,47.8385,47.8649,47.8121,47.8187,24635.0
2015-06-09 11:45:00,72.5,72.54,72.47,72.5,47749.0,47.8187,47.8451,47.7989,47.8187,47749.0
2015-06-09 11:50:00,72.51,72.57,72.48,72.56,21533.0,47.8253,47.8649,47.8055,47.8583,21533.0
2015-06-09 11:55:00,72.55,72.56,72.47,72.49,31315.0,47.8517,47.8583,47.7989,47.8121,31315.0
2015-06-09 12:00:00,72.48,72.49,72.39,72.42,23523.0,47.8055,47.8121,47.7461,47.7659,23523.0
2015-06-09 12:05:00,72.42,72.51,72.41,72.51,24574.0,47.7659,47.8253,47.7593,47.8253,24574.0
2015-06-09 12:10:00,72.51,72.59,72.49,72.58,20297.0,47.8253,47.878,47.8121,47.8715,20297.0
2015-06-09 12:15:00,72.58,72.61,72.57,72.6,20487.0,47.8715,47.8912,47.8649,47.8846,20487.0
2015-06-09 12:20:00,72.6,72.61,72.57,72.58,16335.0,47.8846,47.8912,47.8649,47.8715,16335.0
2015-06-09 12:25:00,72.57,72.58,72.54,72.55,10086.0,47.8649,47.8715,47.8451,47.8517,10086.0
2015-06-09 12:30:00,72.55,72.6,72.55,72.59,20274.0,47.8517,47.8846,47.8517,47.878,20274.0
2015-06-09 12:35:00,72.59,72.59,72.51,72.52,13615.0,47.878,47.878,47.8253,47.8319,13615.0
2015-06-09 12:40:00,72.51,72.54,72.47,72.48,15343.0,47.8253,47.8451,47.7989,47.8055,15343.0
2015-06-09 12:45:00,72.47,72.48,72.45,72.47,16986.0,47.7989,47.8055,47.7857,47.7989,16986.0
2015-06-09 12:50:00,72.47,72.48,72.43,72.45,76320.0,47.7989,47.8055,47.7725,47.7857,76320.0
2015-06-09 12:55:00,72.44,72.46,72.42,72.44,21512.0,47.7791,47.7923,47.7659,47.7791,21512.0
2015-06-09 13:00:00,72.45,72.46,72.4,72.42,53670.0,47.7857,47.7923,47.7527,47.7659,53670.0
2015-06-09 13:05:00,72.41,72.44,72.4,72.41,17912.0,47.7593,47.7791,47.7527,47.7593,17912.0
2015-06-09 13:10:00,72.4,72.4,72.32,72.34,16088.0,47.7527,47.7527,47.7,47.7132,16088.0
2015-06-09 13:15:00,72.34,72.34,72.29,72.3,23545.0,47.7132,47.7132,47.6802,47.6868,23545.0
2015-06-09 13:20:00,72.3,72.31,72.23,72.24,37555.0,47.6868,47.6934,47.6406,47.6472,37555.0
2015-06-09 13:25:00,72.23,72.28,72.22,72.28,25496.0,47.6406,47.6736,47.634,47.6736,25496.0
2015-06-09 13:30:00,72.29,72.33,72.28,72.3,25937.0,47.6802,47.7066,47.6736,47.6868,25937.0
2015-06-09 13:35:00,72.3,72.3,72.23,72.24,21107.0,47.6868,47.6868,47.6406,47.6472,21107.0
2015-06-09 13:40:00,72.24,72.26,72.2,72.23,36841.0,47.6472,47.6604,47.6208,47.6406,36841.0
2015-06-09 13:45:00,72.23,72.36,72.23,72.33,40645.0,47.6406,47.7263,47.6406,47.7066,40645.0
2015-06-09 13:50:00,72.33,72.35,72.26,72.31,35364.0,47.7066,47.7198,47.6604,47.6934,35364.0
2015-06-09 13:55:00,72.32,72.32,72.28,72.31,24870.0,47.7,47.7,47.6736,47.6934,24870.0
2015-06-09 14:00:00,72.31,72.32,72.22,72.23,53775.0,47.6934,47.7,47.634,47.6406,53775.0
2015-06-09 14:05:00,72.24,72.28,72.21,72.26,35470.0,47.6472,47.6736,47.6274,47.6604,35470.0
2015-06-09 14:10:00,72.25,72.31,72.23,72.24,32600.0,47.6538,47.6934,47.6406,47.6472,32600.0
2015-06-09 14:15:00,72.24,72.25,72.17,72.17,21210.0,47.6472,47.6538,47.601,47.601,21210.0
2015-06-09 14:20:00,72.18,72.25,72.17,72.2,22468.0,47.6076,47.6538,47.601,47.6208,22468.0
2015-06-09 14:25:00,72.22,72.25,72.2,72.24,28163.0,47.634,47.6538,47.6208,47.6472,28163.0
2015-06-09 14:30:00,72.24,72.28,72.22,72.23,30148.0,47.6472,47.6736,47.634,47.6406,30148.0
2015-06-09 14:35:00,72.24,72.25,72.22,72.25,38734.0,47.6472,47.6538,47.634,47.6538,38734.0
2015-06-09 14:40:00,72.25,72.25,72.21,72.21,28302.0,47.6538,47.6538,47.6274,47.6274,28302.0
2015-06-09 14:45:00,72.21,72.24,72.21,72.23,17937.0,47.6274,47.6472,47.6274,47.6406,17937.0
2015-06-09 14:50:00,72.23,72.26,72.18,72.22,38278.0,47.6406,47.6604,47.6076,47.634,38278.0
2015-06-09 14:55:00,72.21,72.26,72.19,72.23,34669.0,47.6274,47.6604,47.6142,47.6406,34669.0
2015-06-09 15:00:00,72.23,72.25,72.2,72.25,51753.0,47.6406,47.6538,47.6208,47.6538,51753.0
2015-06-09 15:05:00,72.24,72.26,72.17,72.18,67368.0,47.6472,47.6604,47.601,47.6076,67368.0
2015-06-09 15:10:00,72.18,72.21,72.15,72.21,37836.0,47.6076,47.6274,47.5878,47.6274,37836.0
2015-06-09 15:15:00,72.2,72.25,72.19,72.25,28757.0,47.6208,47.6538,47.6142,47.6538,28757.0
2015-06-09 15:20:00,72.24,72.27,72.23,72.25,48613.0,47.6472,47.667,47.6406,47.6538,48613.0
2015-06-09 15:25:00,72.25,72.25,72.13,72.16,54414.0,47.6538,47.6538,47.5746,47.5944,54414.0
2015-06-09 15:30:00,72.16,72.19,72.11,72.16,61152.0,47.5944,47.6142,47.5615,47.5944,61152.0
2015-06-09 15:35:00,72.16,72.22,72.13,72.18,67729.0,47.5944,47.634,47.5746,47.6076,67729.0
2015-06-09 15:40:00,72.18,72.19,72.13,72.15,60888.0,47.6076,47.6142,47.5746,47.5878,60888.0
2015-06-09 15:45:00,72.15,72.18,72.1,72.11,131250.0,47.5878,47.6076,47.5549,47.5615,131250.0
2015-06-09 15:50:00,72.11,72.13,72.1,72.11,164093.0,47.5615,47.5746,47.5549,47.5615,164093.0
2015-06-09 15:55:00,72.11,72.16,72.08,72.11,230445.0,47.5615,47.5944,47.5417,47.5615,230445.0
2015-06-10 09:30:00,72.58,73.01,72.51,72.74,63901.0,47.8715,48.1551,47.8253,47.977,63901.0
2015-06-10 09:35:00,72.74,72.76,72.53,72.65,40410.0,47.977,47.9902,47.8385,47.9176,40410.0
2015-06-10 09:40:00,72.67,72.76,72.62,72.7,28087.0,47.9308,47.9902,47.8978,47.9506,28087.0
2015-06-10 09:45:00,72.68,72.83,72.68,72.8,23368.0,47.9374,48.0363,47.9374,48.0166,23368.0
2015-06-10 09:50:00,72.81,72.89,72.78,72.81,32801.0,48.0232,48.0759,48.0034,48.0232,32801.0
2015-06-10 09:55:00,72.8,72.8,72.71,72.72,41630.0,48.0166,48.0166,47.9572,47.9638,41630.0
2015-06-10 10:00:00,72.71,72.77,72.66,72.77,29887.0,47.9572,47.9968,47.9242,47.9968,29887.0
2015-06-10 10:05:00,72.78,72.78,72.69,72.7,39443.0,48.0034,48.0034,47.944,47.9506,39443.0
2015-06-10 10:10:00,72.7,72.7,72.63,72.66,28537.0,47.9506,47.9506,47.9044,47.9242,28537.0
2015-06-10 10:15:00,72.66,72.68,72.55,72.58,31490.0,47.9242,47.9374,47.8517,47.8715,31490.0
2015-06-10 10:20:00,72.56,72.59,72.48,72.5,33428.0,47.8583,47.878,47.8055,47.8187,33428.0
2015-06-10 10:25:00,72.5,72.54,72.44,72.45,51889.0,47.8187,47.8451,47.7791,47.7857,51889.0
2015-06-10 10:30:00,72.45,72.49,72.43,72.45,28291.0,47.7857,47.8121,47.7725,47.7857,28291.0
2015-06-10 10:35:00,72.44,72.45,72.31,72.37,24376.0,47.7791,47.7857,47.6934,47.7329,24376.0
2015-06-10 10:40:00,72.36,72.36,72.24,72.27,45330.0,47.7263,47.7263,47.6472,47.667,45330.0
2015-06-10 10:45:00,72.27,72.3,72.2,72.3,29733.0,47.667,47.6868,47.6208,47.6868,29733.0
2015-06-10 10:50:00,72.3,72.3,72.22,72.29,47190.0,47.6868,47.6868,47.634,47.6802,47190.0
2015-06-10 10:55:00,72.29,72.3,72.21,72.21,46820.0,47.6802,47.6868,47.6274,47.6274,46820.0
2015-06-10 11:00:00,72.23,72.3,72.22,72.28,28898.0,47.6406,47.6868,47.634,47.6736,28898.0
2015-06-10 11:05:00,72.28,72.32,72.25,72.29,71342.0,47.6736,47.7,47.6538,47.6802,71342.0
2015-06-10 11:10:00,72.28,72.62,72.27,72.54,47675.0,47.6736,47.8978,47.667,47.8451,47675.0
2015-06-10 11:15:00,72.53,72.57,72.46,72.47,25268.0,47.8385,47.8649,47.7923,47.7989,25268.0
2015-06-10 11:20:00,72.47,72.52,72.37,72.51,19523.0,47.7989,47.8319,47.7329,47.8253,19523.0
2015-06-10 11:25:00,72.5,72.52,72.46,72.48,26149.0,47.8187,47.8319,47.7923,47.8055,26149.0
2015-06-10 11:30:00,72.48,72.54,72.44,72.53,24305.0,47.8055,47.8451,47.7791,47.8385,24305.0
2015-06-10 11:35:00,72.54,72.58,72.53,72.57,24621.0,47.8451,47.8715,47.8385,47.8649,24621.0
2015-06-10 11:40:00,72.58,72.58,72.47,72.47,28252.0,47.8715,47.8715,47.7989,47.7989,28252.0
2015-06-10 11:45:00,72.48,72.49,72.44,72.46,17430.0,47.8055,47.8121,47.7791,47.7923,17430.0
2015-06-10 11:50:00,72.46,72.46,72.35,72.36,38066.0,47.7923,47.7923,47.7198,47.7263,38066.0
2015-06-10 11:55:00,72.38,72.45,72.37,72.43,15008.0,47.7395,47.7857,47.7329,47.7725,15008.0
2015-06-10 12:00:00,72.44,72.5,72.43,72.46,22919.0,47.7791,47.8187,47.7725,47.7923,22919.0
2015-06-10 12:05:00,72.46,72.5,72.39,72.42,18223.0,47.7923,47.8187,47.7461,47.7659,18223.0
2015-06-10 12:10:00,72.42,72.43,72.37,72.38,21783.0,47.7659,47.7725,47.7329,47.7395,21783.0
2015-06-10 12:15:00,72.38,72.39,72.31,72.33,51511.0,47.7395,47.7461,47.6934,47.7066,51511.0
2015-06-10 12:20:00,72.35,72.44,72.33,72.43,20560.0,47.7198,47.7791,47.7066,47.7725,20560.0
2015-06-10 12:25:00,72.43,72.44,72.39,72.39,25640.0,47.7725,47.7791,47.7461,47.7461,25640.0
2015-06-10 12:30:00,72.39,72.42,72.35,72.37,22105.0,47.7461,47.7659,47.7198,47.7329,22105.0
2015-06-10 12:35:00,72.37,72.37,72.27,72.28,20488.0,47.7329,47.7329,47.667,47.6736,20488.0
2015-06-10 12:40:00,72.3,72.31,72.26,72.29,21633.0,47.6868,47.6934,47.6604,47.6802,21633.0
2015-06-10 12:45:00,72.3,72.32,72.27,72.3,33561.0,47.6868,47.7,47.667,47.6868,33561.0
2015-06-10 12:50:00,72.3,72.32,72.28,72.3,26612.0,47.6868,47.7,47.6736,47.6868,26612.0
2015-06-10 12:55:00,72.3,72.32,72.27,72.3,20178.0,47.6868,47.7,47.667,47.6868,20178.0
2015-06-10 13:00:00,72.3,72.31,72.27,72.3,26575.0,47.6868,47.6934,47.667,47.6868,26575.0
2015-06-10 13:05:00,72.31,72.31,72.26,72.31,29393.0,47.6934,47.6934,47.6604,47.6934,29393.0
2015-06-10 13:10:00,72.31,72.35,72.3,72.35,20981.0,47.6934,47.7198,47.6868,47.7198,20981.0
2015-06-10 13:15:00,72.35,72.36,72.29,72.29,22710.0,47.7198,47.7263,47.6802,47.6802,22710.0
2015-06-10 13:20:00,72.29,72.31,72.27,72.29,23852.0,47.6802,47.6934,47.667,47.6802,23852.0
2015-06-10 13:25:00,72.29,72.3,72.28,72.29,24184.0,47.6802,47.6868,47.6736,47.6802,24184.0
2015-06-10 13:30:00,72.29,72.3,72.28,72.29,30433.0,47.6802,47.6868,47.6736,47.6802,30433.0
2015-06-10 13:35:00,72.3,72.31,72.29,72.31,24033.0,47.6868,47.6934,47.6802,47.6934,24033.0
2015-06-10 13:40:00,72.3,72.31,72.29,72.29,22625.0,47.6868,47.6934,47.6802,47.6802,22625.0
2015-06-10 13:45:00,72.3,72.31,72.28,72.31,52935.0,47.6868,47.6934,47.6736,47.6934,52935.0
2015-06-10 13:50:00,72.31,72.31,72.24,72.25,49938.0,47.6934,47.6934,47.6472,47.6538,49938.0
2015-06-10 13:55:00,72.25,72.26,72.24,72.26,15636.0,47.6538,47.6604,47.6472,47.6604,15636.0
2015-06-10 14:00:00,72.26,72.32,72.25,72.31,57612.0,47.6604,47.7,47.6538,47.6934,57612.0
2015-06-10 14:05:00,72.31,72.34,72.3,72.31,29535.0,47.6934,47.7132,47.6868,47.6934,29535.0
2015-06-10 14:10:00,72.31,72.35,72.31,72.32,23584.0,47.6934,47.7198,47.6934,47.7,23584.0
2015-06-10 14:15:00,72.33,72.33,72.29,72.3,26745.0,47.7066,47.7066,47.6802,47.6868,26745.0
2015-06-10 14:20:00,72.3,72.31,72.28,72.3,27183.0,47.6868,47.6934,47.6736,47.6868,27183.0
2015-06-10 14:25:00,72.3,72.3,72.28,72.3,13567.0,47.6868,47.6868,47.6736,47.6868,13567.0
2015-06-10 14:30:00,72.3,72.3,72.27,72.27,21808.0,47.6868,47.6868,47.667,47.667,21808.0
2015-06-10 14:35:00,72.27,72.29,72.26,72.28,16851.0,47.667,47.6802,47.6604,47.6736,16851.0
2015-06-10 14:40:00,72.29,72.3,72.27,72.3,16956.0,47.6802,47.6868,47.667,47.6868,16956.0
2015-06-10 14:45:00,72.3,72.3,72.27,72.27,17193.0,47.6868,47.6868,47.667,47.667,17193.0
2015-06-10 14:50:00,72.28,72.31,72.27,72.28,28442.0,47.6736,47.6934,47.667,47.6736,28442.0
2015-06-10 14:55:00,72.27,72.28,72.22,72.24,19095.0,47.667,47.6736,47.634,47.6472,19095.0
2015-06-10 15:00:00,72.24,72.25,72.22,72.25,28307.0,47.6472,47.6538,47.634,47.6538,28307.0
2015-06-10 15:05:00,72.25,72.26,72.23,72.24,27225.0,47.6538,47.6604,47.6406,47.6472,27225.0
2015-06-10 15:10:00,72.24,72.24,72.2,72.2,15164.0,47.6472,47.6472,47.6208,47.6208,15164.0
2015-06-10 15:15:00,72.2,72.21,72.17,72.19,38091.0,47.6208,47.6274,47.601,47.6142,38091.0
2015-06-10 15:20:00,72.19,72.2,72.16,72.17,68997.0,47.6142,47.6208,47.5944,47.601,68997.0
2015-06-10 15:25:00,72.17,72.17,72.12,72.14,61018.0,47.601,47.601,47.5681,47.5812,61018.0
2015-06-10 15:30:00,72.14,72.2,72.14,72.2,71923.0,47.5812,47.6208,47.5812,47.6208,71923.0
2015-06-10 15:35:00,72.2,72.22,72.16,72.18,63619.0,47.6208,47.634,47.5944,47.6076,63619.0
2015-06-10 15:40:00,72.18,72.22,72.16,72.2,69336.0,47.6076,47.634,47.5944,47.6208,69336.0
2015-06-10 15:45:00,72.2,72.23,72.2,72.22,85251.0,47.6208,47.6406,47.6208,47.634,85251.0
2015-06-10 15:50:00,72.22,72.22,72.15,72.15,73260.0,47.634,47.634,47.5878,47.5878,73260.0
2015-06-10 15:55:00,72.16,72.16,72.01,72.03,417378.0,47.5944,47.5944,47.4955,47.5087,417378.0
2015-06-11 09:30:00,72.58,72.97,72.56,72.88,152828.0,47.8715,48.1287,47.8583,48.0693,152828.0
2015-06-11 09:35:00,72.87,72.89,72.62,72.81,71794.0,48.0627,48.0759,47.8978,48.0232,71794.0
2015-06-11 09:40:00,72.82,72.92,72.81,72.85,97904.0,48.0297,48.0957,48.0232,48.0495,97904.0
2015-06-11 09:45:00,72.86,72.88,72.78,72.8,100554.0,48.0561,48.0693,48.0034,48.0166,100554.0
2015-06-11 09:50:00,72.81,72.88,72.76,72.83,67009.0,48.0232,48.0693,47.9902,48.0363,67009.0
2015-06-11 09:55:00,72.84,72.99,72.84,72.88,64171.0,48.0429,48.1419,48.0429,48.0693,64171.0
2015-06-11 10:00:00,72.89,73.08,72.86,73.08,68573.0,48.0759,48.2012,48.0561,48.2012,68573.0
2015-06-11 10:05:00,73.07,73.14,73.02,73.1,36936.0,48.1946,48.2408,48.1617,48.2144,36936.0
2015-06-11 10:10:00,73.09,73.17,73.05,73.17,37520.0,48.2078,48.2606,48.1815,48.2606,37520.0
2015-06-11 10:15:00,73.17,73.17,72.94,73.0,58220.0,48.2606,48.2606,48.1089,48.1485,58220.0
2015-06-11 10:20:00,73.0,73.09,73.0,73.0,44776.0,48.1485,48.2078,48.1485,48.1485,44776.0
2015-06-11 10:25:00,73.0,73.02,72.95,72.95,36930.0,48.1485,48.1617,48.1155,48.1155,36930.0
2015-06-11 10:30:00,72.94,72.94,72.79,72.87,42441.0,48.1089,48.1089,48.01,48.0627,42441.0
2015-06-11 10:35:00,72.86,72.94,72.8,72.85,26233.0,48.0561,48.1089,48.0166,48.0495,26233.0
2015-06-11 10:40:00,72.85,72.99,72.84,72.85,23766.0,48.0495,48.1419,48.0429,48.0495,23766.0
2015-06-11 10:45:00,72.82,72.84,72.76,72.78,22061.0,48.0297,48.0429,47.9902,48.0034,22061.0
2015-06-11 10:50:00,72.77,72.79,72.72,72.72,19127.0,47.9968,48.01,47.9638,47.9638,19127.0
2015-06-11 10:55:00,72.73,72.79,72.71,72.76,28918.0,47.9704,48.01,47.9572,47.9902,28918.0
2015-06-11 11:00:00,72.76,72.82,72.73,72.78,27929.0,47.9902,48.0297,47.9704,48.0034,27929.0
2015-06-11 11:05:00,72.8,72.94,72.77,72.91,26366.0,48.0166,48.1089,47.9968,48.0891,26366.0
2015-06-11 11:10:00,72.91,72.91,72.82,72.83,21831.0,48.0891,48.0891,48.0297,48.0363,21831.0
2015-06-11 11:15:00,72.82,72.89,72.81,72.84,23731.0,48.0297,48.0759,48.0232,48.0429,23731.0
2015-06-11 11:20:00,72.85,72.86,72.76,72.77,25217.0,48.0495,48.0561,47.9902,47.9968,25217.0
2015-06-11 11:25:00,72.77,72.77,72.64,72.68,46214.0,47.9968,47.9968,47.911,47.9374,46214.0
2015-06-11 11:30:00,72.68,72.82,72.66,72.81,28104.0,47.9374,48.0297,47.9242,48.0232,28104.0
2015-06-11 11:35:00,72.82,72.83,72.77,72.78,19211.0,48.0297,48.0363,47.9968,48.0034,19211.0
2015-06-11 11:40:00,72.78,72.78,72.7,72.73,20251.0,48.0034,48.0034,47.9506,47.9704,20251.0
2015-06-11 11:45:00,72.72,72.81,72.72,72.81,24829.0,47.9638,48.0232,47.9638,48.0232,24829.0
2015-06-11 11:50:00,72.8,72.87,72.8,72.84,23354.0,48.0166,48.0627,48.0166,48.0429,23354.0
2015-06-11 11:55:00,72.84,72.88,72.79,72.85,31321.0,48.0429,48.0693,48.01,48.0495,31321.0
2015-06-11 12:00:00,72.86,72.92,72.86,72.92,19737.0,48.0561,48.0957,48.0561,48.0957,19737.0
2015-06-11 12:05:00,72.9,72.91,72.78,72.78,33929.0,48.0825,48.0891,48.0034,48.0034,33929.0
2015-06-11 12:10:00,72.77,72.78,72.68,72.7,30371.0,47.9968,48.0034,47.9374,47.9506,30371.0
2015-06-11 12:15:00,72.69,72.7,72.59,72.65,22093.0,47.944,47.9506,47.878,47.9176,22093.0
2015-06-11 12:20:00,72.66,72.68,72.56,72.62,17098.0,47.9242,47.9374,47.8583,47.8978,17098.0
2015-06-11 12:25:00,72.63,72.72,72.63,72.68,17552.0,47.9044,47.9638,47.9044,47.9374,17552.0
2015-06-11 12:30:00,72.65,72.72,72.65,72.69,13888.0,47.9176,47.9638,47.9176,47.944,13888.0
2015-06-11 12:35:00,72.69,72.72,72.63,72.69,19856.0,47.944,47.9638,47.9044,47.944,19856.0
2015-06-11 12:40:00,72.69,72.78,72.68,72.75,15549.0,47.944,48.0034,47.9374,47.9836,15549.0
2015-06-11 12:45:00,72.76,72.8,72.74,72.75,14198.0,47.9902,48.0166,47.977,47.9836,14198.0
2015-06-11 12:50:00,72.76,72.77,72.71,72.72,17679.0,47.9902,47.9968,47.9572,47.9638,17679.0
2015-06-11 12:55:00,72.71,72.8,72.69,72.74,19138.0,47.9572,48.0166,47.944,47.977,19138.0
2015-06-11 13:00:00,72.72,72.81,72.7,72.75,23588.0,47.9638,48.0232,47.9506,47.9836,23588.0
2015-06-11 13:05:00,72.76,72.77,72.68,72.7,21139.0,47.9902,47.9968,47.9374,47.9506,21139.0
2015-06-11 13:10:00,72.7,72.76,72.7,72.72,22536.0,47.9506,47.9902,47.9506,47.9638,22536.0
2015-06-11 13:15:00,72.73,72.78,72.73,72.77,11420.0,47.9704,48.0034,47.9704,47.9968,11420.0
2015-06-11 13:20:00,72.77,72.84,72.77,72.79,30221.0,47.9968,48.0429,47.9968,48.01,30221.0
2015-06-11 13:25:00,72.79,72.88,72.78,72.83,20223.0,48.01,48.0693,48.0034,48.0363,20223.0
2015-06-11 13:30:00,72.84,72.96,72.84,72.93,21494.0,48.0429,48.1221,48.0429,48.1023,21494.0
2015-06-11 13:35:00,72.95,73.04,72.94,72.95,32859.0,48.1155,48.1749,48.1089,48.1155,32859.0
2015-06-11 13:40:00,72.96,73.05,72.96,73.04,17860.0,48.1221,48.1815,48.1221,48.1749,17860.0
2015-06-11 13:45:00,73.04,73.09,73.03,73.07,27127.0,48.1749,48.2078,48.1683,48.1946,27127.0
2015-06-11 13:50:00,73.08,73.1,72.95,72.96,52482.0,48.2012,48.2144,48.1155,48.1221,52482.0
2015-06-11 13:55:00,72.97,73.05,72.96,73.03,25323.0,48.1287,48.1815,48.1221,48.1683,25323.0
2015-06-11 14:00:00,73.03,73.06,72.97,72.98,19230.0,48.1683,48.188,48.1287,48.1353,19230.0
2015-06-11 14:05:00,72.99,73.02,72.93,72.94,39393.0,48.1419,48.1617,48.1023,48.1089,39393.0
2015-06-11 14:10:00,72.93,72.96,72.9,72.9,18861.0,48.1023,48.1221,48.0825,48.0825,18861.0
2015-06-11 14:15:00,72.89,72.99,72.88,72.98,24669.0,48.0759,48.1419,48.0693,48.1353,24669.0
2015-06-11 14:20:00,72.98,73.01,72.97,73.0,15417.0,48.1353,48.1551,48.1287,48.1485,15417.0
2015-06-11 14:25:00,73.0,73.04,72.99,73.03,25431.0,48.1485,48.1749,48.1419,48.1683,25431.0
2015-06-11 14:30:00,73.02,73.03,72.94,72.95,20533.0,48.1617,48.1683,48.1089,48.1155,20533.0
2015-06-11 14:35:00,72.95,72.97,72.89,72.9,22493.0,48.1155,48.1287,48.0759,48.0825,22493.0
2015-06-11 14:40:00,72.89,72.92,72.82,72.88,31058.0,48.0759,48.0957,48.0297,48.0693,31058.0
2015-06-11 14:45:00,72.89,72.89,72.82,72.85,17628.0,48.0759,48.0759,48.0297,48.0495,17628.0
2015-06-11 14:50:00,72.84,72.84,72.78,72.8,29800.0,48.0429,48.0429,48.0034,48.0166,29800.0
2015-06-11 14:55:00,72.81,72.87,72.8,72.86,25667.0,48.0232,48.0627,48.0166,48.0561,25667.0
2015-06-11 15:00:00,72.85,72.88,72.84,72.85,20996.0,48.0495,48.0693,48.0429,48.0495,20996.0
2015-06-11 15:05:00,72.85,72.91,72.84,72.88,21984.0,48.0495,48.0891,48.0429,48.0693,21984.0
2015-06-11 15:10:00,72.88,72.93,72.86,72.89,30976.0,48.0693,48.1023,48.0561,48.0759,30976.0
2015-06-11 15:15:00,72.9,72.9,72.82,72.85,23961.0,48.0825,48.0825,48.0297,48.0495,23961.0
2015-06-11 15:20:00,72.84,72.87,72.82,72.85,49279.0,48.0429,48.0627,48.0297,48.0495,49279.0
2015-06-11 15:25:00,72.85,72.88,72.83,72.84,33334.0,48.0495,48.0693,48.0363,48.0429,33334.0
2015-06-11 15:30:00,72.85,72.89,72.84,72.87,57388.0,48.0495,48.0759,48.0429,48.0627,57388.0
2015-06-11 15:35:00,72.88,72.88,72.77,72.84,47531.0,48.0693,48.0693,47.9968,48.0429,47531.0
2015-06-11 15:40:00,72.84,72.86,72.8,72.84,43619.0,48.0429,48.0561,48.0166,48.0429,43619.0
2015-06-11 15:45:00,72.84,72.87,72.82,72.83,84947.0,48.0429,48.0627,48.0297,48.0363,84947.0
2015-06-11 15:50:00,72.82,72.83,72.8,72.83,74240.0,48.0297,48.0363,48.0166,48.0363,74240.0
2015-06-11 15:55:00,72.82,72.89,72.8,72.89,173566.0,48.0297,48.0759,48.0166,48.0759,173566.0
2015-06-12 09:30:00,72.38,72.69,72.34,72.53,83031.0,47.7395,47.944,47.7132,47.8385,83031.0
2015-06-12 09:35:00,72.55,72.6,72.44,72.54,58975.0,47.8517,47.8846,47.7791,47.8451,58975.0
2015-06-12 09:40:00,72.54,72.75,72.52,72.75,75539.0,47.8451,47.9836,47.8319,47.9836,75539.0
2015-06-12 09:45:00,72.74,72.82,72.69,72.79,69812.0,47.977,48.0297,47.944,48.01,69812.0
2015-06-12 09:50:00,72.78,72.88,72.76,72.8,53946.0,48.0034,48.0693,47.9902,48.0166,53946.0
2015-06-12 09:55:00,72.8,72.91,72.78,72.91,36523.0,48.0166,48.0891,48.0034,48.0891,36523.0
2015-06-12 10:00:00,72.92,72.97,72.87,72.97,61456.0,48.0957,48.1287,48.0627,48.1287,61456.0
2015-06-12 10:05:00,72.96,72.99,72.88,72.99,52966.0,48.1221,48.1419,48.0693,48.1419,52966.0
2015-06-12 10:10:00,72.98,73.03,72.97,72.98,54280.0,48.1353,48.1683,48.1287,48.1353,54280.0
2015-06-12 10:15:00,72.98,73.01,72.92,72.94,33812.0,48.1353,48.1551,48.0957,48.1089,33812.0
2015-06-12 10:20:00,72.94,73.0,72.9,72.98,34301.0,48.1089,48.1485,48.0825,48.1353,34301.0
2015-06-12 10:25:00,72.98,73.0,72.9,72.93,91974.0,48.1353,48.1485,48.0825,48.1023,91974.0
2015-06-12 10:30:00,72.94,72.98,72.89,72.89,503512.0,48.1089,48.1353,48.0759,48.0759,503512.0
2015-06-12 10:35:00,72.89,72.92,72.86,72.92,27718.0,48.0759,48.0957,48.0561,48.0957,27718.0
2015-06-12 10:40:00,72.92,72.92,72.79,72.84,28182.0,48.0957,48.0957,48.01,48.0429,28182.0
2015-06-12 10:45:00,72.83,72.9,72.83,72.9,45402.0,48.0363,48.0825,48.0363,48.0825,45402.0
2015-06-12 10:50:00,72.91,72.93,72.89,72.9,33596.0,48.0891,48.1023,48.0759,48.0825,33596.0
2015-06-12 10:55:00,72.9,72.97,72.9,72.95,82056.0,48.0825,48.1287,48.0825,48.1155,82056.0
2015-06-12 11:00:00,72.94,72.99,72.92,72.97,46962.0,48.1089,48.1419,48.0957,48.1287,46962.0
2015-06-12 11:05:00,72.98,72.98,72.92,72.93,49658.0,48.1353,48.1353,48.0957,48.1023,49658.0
2015-06-12 11:10:00,72.93,72.94,72.84,72.93,65810.0,48.1023,48.1089,48.0429,48.1023,65810.0
2015-06-12 11:15:00,72.94,72.95,72.84,72.85,33031.0,48.1089,48.1155,48.0429,48.0495,33031.0
2015-06-12 11:20:00,72.85,72.86,72.74,72.78,39870.0,48.0495,48.0561,47.977,48.0034,39870.0
2015-06-12 11:25:00,72.78,72.85,72.76,72.77,30531.0,48.0034,48.0495,47.9902,47.9968,30531.0
2015-06-12 11:30:00,72.76,72.79,72.71,72.71,24489.0,47.9902,48.01,47.9572,47.9572,24489.0
2015-06-12 11:35:00,72.71,72.71,72.66,72.68,15904.0,47.9572,47.9572,47.9242,47.9374,15904.0
2015-06-12 11:40:00,72.68,72.75,72.66,72.72,29178.0,47.9374,47.9836,47.9242,47.9638,29178.0
2015-06-12 11:45:00,72.72,72.78,72.72,72.76,19687.0,47.9638,48.0034,47.9638,47.9902,19687.0
2015-06-12 11:50:00,72.77,72.84,72.76,72.8,17653.0,47.9968,48.0429,47.9902,48.0166,17653.0
2015-06-12 11:55:00,72.8,72.81,72.71,72.72,19267.0,48.0166,48.0232,47.9572,47.9638,19267.0
2015-06-12 12:00:00,72.72,72.72,72.65,72.66,20780.0,47.9638,47.9638,47.9176,47.9242,20780.0
2015-06-12 12:05:00,72.66,72.66,72.59,72.59,26212.0,47.9242,47.9242,47.878,47.878,26212.0
2015-06-12 12:10:00,72.59,72.61,72.57,72.59,38135.0,47.878,47.8912,47.8649,47.878,38135.0
2015-06-12 12:15:00,72.58,72.6,72.55,72.6,17110.0,47.8715,47.8846,47.8517,47.8846,17110.0
2015-06-12 12:20:00,72.59,72.63,72.59,72.62,15939.0,47.878,47.9044,47.878,47.8978,15939.0
2015-06-12 12:25:00,72.62,72.65,72.61,72.62,16552.0,47.8978,47.9176,47.8912,47.8978,16552.0
2015-06-12 12:30:00,72.62,72.62,72.57,72.59,15951.0,47.8978,47.8978,47.8649,47.878,15951.0
2015-06-12 12:35:00,72.6,72.62,72.57,72.62,12350.0,47.8846,47.8978,47.8649,47.8978,12350.0
2015-06-12 12:40:00,72.62,72.62,72.55,72.58,22447.0,47.8978,47.8978,47.8517,47.8715,22447.0
2015-06-12 12:45:00,72.59,72.65,72.58,72.65,12173.0,47.878,47.9176,47.8715,47.9176,12173.0
2015-06-12 12:50:00,72.65,72.68,72.6,72.63,19999.0,47.9176,47.9374,47.8846,47.9044,19999.0
2015-06-12 12:55:00,72.63,72.63,72.56,72.56,12516.0,47.9044,47.9044,47.8583,47.8583,12516.0
2015-06-12 13:00:00,72.57,72.58,72.53,72.53,19603.0,47.8649,47.8715,47.8385,47.8385,19603.0
2015-06-12 13:05:00,72.52,72.59,72.51,72.56,14488.0,47.8319,47.878,47.8253,47.8583,14488.0
2015-06-12 13:10:00,72.56,72.62,72.55,72.61,12357.0,47.8583,47.8978,47.8517,47.8912,12357.0
2015-06-12 13:15:00,72.6,72.6,72.54,72.6,17062.0,47.8846,47.8846,47.8451,47.8846,17062.0
2015-06-12 13:20:00,72.61,72.64,72.6,72.64,14095.0,47.8912,47.911,47.8846,47.911,14095.0
2015-06-12 13:25:00,72.64,72.68,72.64,72.67,15166.0,47.911,47.9374,47.911,47.9308,15166.0
2015-06-12 13:30:00,72.67,72.71,72.67,72.68,27948.0,47.9308,47.9572,47.9308,47.9374,27948.0
2015-06-12 13:35:00,72.68,72.73,72.67,72.71,15941.0,47.9374,47.9704,47.9308,47.9572,15941.0
2015-06-12 13:40:00,72.71,72.71,72.65,72.66,17017.0,47.9572,47.9572,47.9176,47.9242,17017.0
2015-06-12 13:45:00,72.66,72.67,72.64,72.64,23235.0,47.9242,47.9308,47.911,47.911,23235.0
2015-06-12 13:50:00,72.64,72.65,72.62,72.64,17651.0,47.911,47.9176,47.8978,47.911,17651.0
2015-06-12 13:55:00,72.64,72.76,72.64,72.75,80702.0,47.911,47.9902,47.911,47.9836,80702.0
2015-06-12 14:00:00,72.75,72.75,72.73,72.74,12157.0,47.9836,47.9836,47.9704,47.977,12157.0
2015-06-12 14:05:00,72.73,72.74,72.66,72.66,28320.0,47.9704,47.977,47.9242,47.9242,28320.0
2015-06-12 14:10:00,72.66,72.69,72.66,72.69,17993.0,47.9242,47.944,47.9242,47.944,17993.0
2015-06-12 14:15:00,72.69,72.69,72.67,72.67,8866.0,47.944,47.944,47.9308,47.9308,8866.0
2015-06-12 14:20:00,72.67,72.68,72.65,72.66,24138.0,47.9308,47.9374,47.9176,47.9242,24138.0
2015-06-12 14:25:00,72.66,72.7,72.64,72.68,18464.0,47.9242,47.9506,47.911,47.9374,18464.0
2015-06-12 14:30:00,72.68,72.7,72.63,72.63,29283.0,47.9374,47.9506,47.9044,47.9044,29283.0
2015-06-12 14:35:00,72.62,72.63,72.6,72.61,24101.0,47.8978,47.9044,47.8846,47.8912,24101.0
2015-06-12 14:40:00,72.62,72.63,72.6,72.62,22564.0,47.8978,47.9044,47.8846,47.8978,22564.0
2015-06-12 14:45:00,72.62,72.66,72.6,72.66,22264.0,47.8978,47.9242,47.8846,47.9242,22264.0
2015-06-12 14:50:00,72.67,72.68,72.63,72.64,16917.0,47.9308,47.9374,47.9044,47.911,16917.0
2015-06-12 14:55:00,72.65,72.65,72.58,72.59,22013.0,47.9176,47.9176,47.8715,47.878,22013.0
2015-06-12 15:00:00,72.59,72.63,72.56,72.63,22775.0,47.878,47.9044,47.8583,47.9044,22775.0
2015-06-12 15:05:00,72.63,72.65,72.58,72.62,26304.0,47.9044,47.9176,47.8715,47.8978,26304.0
2015-06-12 15:10:00,72.63,72.69,72.63,72.65,24585.0,47.9044,47.944,47.9044,47.9176,24585.0
2015-06-12 15:15:00,72.65,72.68,72.64,72.65,36015.0,47.9176,47.9374,47.911,47.9176,36015.0
2015-06-12 15:20:00,72.65,72.67,72.63,72.65,33866.0,47.9176,47.9308,47.9044,47.9176,33866.0
2015-06-12 15:25:00,72.64,72.68,72.61,72.67,50524.0,47.911,47.9374,47.8912,47.9308,50524.0
2015-06-12 15:30:00,72.67,72.7,72.61,72.63,50556.0,47.9308,47.9506,47.8912,47.9044,50556.0
2015-06-12 15:35:00,72.64,72.65,72.55,72.58,44397.0,47.911,47.9176,47.8517,47.8715,44397.0
2015-06-12 15:40:00,72.57,72.6,72.55,72.6,47076.0,47.8649,47.8846,47.8517,47.8846,47076.0
2015-06-12 15:45:00,72.6,72.62,72.55,72.58,44961.0,47.8846,47.8978,47.8517,47.8715,44961.0
2015-06-12 15:50:00,72.57,72.62,72.56,72.57,70602.0,47.8649,47.8978,47.8583,47.8649,70602.0
2015-06-12 15:55:00,72.57,72.58,72.51,72.53,169634.0,47.8649,47.8715,47.8253,47.8385,169634.0
2015-06-15 09:30:00,72.4,72.65,72.29,72.42,86872.0,47.7527,47.9176,47.6802,47.7659,86872.0
2015-06-15 09:35:00,72.47,72.62,72.32,72.32,29817.0,47.7989,47.8978,47.7,47.7,29817.0
2015-06-15 09:40:00,72.32,72.35,72.17,72.28,46195.0,47.7,47.7198,47.601,47.6736,46195.0
2015-06-15 09:45:00,72.31,72.45,72.26,72.42,38551.0,47.6934,47.7857,47.6604,47.7659,38551.0
2015-06-15 09:50:00,72.42,72.62,72.4,72.51,54502.0,47.7659,47.8978,47.7527,47.8253,54502.0
2015-06-15 09:55:00,72.52,72.53,72.41,72.43,25457.0,47.8319,47.8385,47.7593,47.7725,25457.0
2015-06-15 10:00:00,72.42,72.56,72.39,72.51,30746.0,47.7659,47.8583,47.7461,47.8253,30746.0
2015-06-15 10:05:00,72.51,72.54,72.44,72.52,26706.0,47.8253,47.8451,47.7791,47.8319,26706.0
2015-06-15 10:10:00,72.53,72.54,72.41,72.43,46586.0,47.8385,47.8451,47.7593,47.7725,46586.0
2015-06-15 10:15:00,72.43,72.56,72.43,72.56,35347.0,47.7725,47.8583,47.7725,47.8583,35347.0
2015-06-15 10:20:00,72.56,72.67,72.54,72.59,35035.0,47.8583,47.9308,47.8451,47.878,35035.0
2015-06-15 10:25:00,72.6,72.68,72.56,72.66,35937.0,47.8846,47.9374,47.8583,47.9242,35937.0
2015-06-15 10:30:00,72.66,72.66,72.59,72.61,40064.0,47.9242,47.9242,47.878,47.8912,40064.0
2015-06-15 10:35:00,72.61,72.72,72.6,72.71,33526.0,47.8912,47.9638,47.8846,47.9572,33526.0
2015-06-15 10:40:00,72.71,72.71,72.64,72.65,39835.0,47.9572,47.9572,47.911,47.9176,39835.0
2015-06-15 10:45:00,72.65,72.65,72.55,72.56,29046.0,47.9176,47.9176,47.8517,47.8583,29046.0
2015-06-15 10:50:00,72.56,72.56,72.49,72.53,31608.0,47.8583,47.8583,47.8121,47.8385,31608.0
2015-06-15 10:55:00,72.52,72.6,72.51,72.59,53214.0,47.8319,47.8846,47.8253,47.878,53214.0
2015-06-15 11:00:00,72.59,72.76,72.59,72.76,44351.0,47.878,47.9902,47.878,47.9902,44351.0
2015-06-15 11:05:00,72.75,72.85,72.73,72.85,22781.0,47.9836,48.0495,47.9704,48.0495,22781.0
2015-06-15 11:10:00,72.84,72.9,72.79,72.82,26310.0,48.0429,48.0825,48.01,48.0297,26310.0
2015-06-15 11:15:00,72.82,72.85,72.79,72.81,18596.0,48.0297,48.0495,48.01,48.0232,18596.0
2015-06-15 11:20:00,72.81,72.83,72.63,72.64,20446.0,48.0232,48.0363,47.9044,47.911,20446.0
2015-06-15 11:25:00,72.64,72.65,72.58,72.6,33799.0,47.911,47.9176,47.8715,47.8846,33799.0
2015-06-15 11:30:00,72.61,72.65,72.59,72.64,30209.0,47.8912,47.9176,47.878,47.911,30209.0
2015-06-15 11:35:00,72.64,72.64,72.59,72.61,28829.0,47.911,47.911,47.878,47.8912,28829.0
2015-06-15 11:40:00,72.61,72.63,72.55,72.58,27461.0,47.8912,47.9044,47.8517,47.8715,27461.0
2015-06-15 11:45:00,72.59,72.65,72.58,72.65,19679.0,47.878,47.9176,47.8715,47.9176,19679.0
2015-06-15 11:50:00,72.65,72.71,72.65,72.69,20374.0,47.9176,47.9572,47.9176,47.944,20374.0
2015-06-15 11:55:00,72.7,72.7,72.64,72.67,19960.0,47.9506,47.9506,47.911,47.9308,19960.0
2015-06-15 12:00:00,72.68,72.68,72.59,72.65,22416.0,47.9374,47.9374,47.878,47.9176,22416.0
2015-06-15 12:05:00,72.64,72.66,72.57,72.59,24931.0,47.911,47.9242,47.8649,47.878,24931.0
2015-06-15 12:10:00,72.58,72.61,72.56,72.57,20189.0,47.8715,47.8912,47.8583,47.8649,20189.0
2015-06-15 12:15:00,72.57,72.61,72.55,72.59,17995.0,47.8649,47.8912,47.8517,47.878,17995.0
2015-06-15 12:20:00,72.59,72.62,72.58,72.62,15847.0,47.878,47.8978,47.8715,47.8978,15847.0
2015-06-15 12:25:00,72.62,72.62,72.55,72.59,13000.0,47.8978,47.8978,47.8517,47.878,13000.0
2015-06-15 12:30:00,72.59,72.62,72.57,72.59,17955.0,47.878,47.8978,47.8649,47.878,17955.0
2015-06-15 12:35:00,72.59,72.62,72.56,72.61,18065.0,47.878,47.8978,47.8583,47.8912,18065.0
2015-06-15 12:40:00,72.61,72.62,72.55,72.56,23232.0,47.8912,47.8978,47.8517,47.8583,23232.0
2015-06-15 12:45:00,72.56,72.67,72.55,72.67,23100.0,47.8583,47.9308,47.8517,47.9308,23100.0
2015-06-15 12:50:00,72.67,72.69,72.65,72.68,13741.0,47.9308,47.944,47.9176,47.9374,13741.0
2015-06-15 12:55:00,72.69,72.7,72.61,72.62,24432.0,47.944,47.9506,47.8912,47.8978,24432.0
2015-06-15 13:00:00,72.62,72.64,72.58,72.6,18556.0,47.8978,47.911,47.8715,47.8846,18556.0
2015-06-15 13:05:00,72.6,72.7,72.6,72.68,18166.0,47.8846,47.9506,47.8846,47.9374,18166.0
2015-06-15 13:10:00,72.68,72.7,72.67,72.68,11030.0,47.9374,47.9506,47.9308,47.9374,11030.0
2015-06-15 13:15:00,72.68,72.7,72.6,72.62,25167.0,47.9374,47.9506,47.8846,47.8978,25167.0
2015-06-15 13:20:00,72.62,72.62,72.57,72.57,12460.0,47.8978,47.8978,47.8649,47.8649,12460.0
2015-06-15 13:25:00,72.57,72.6,72.57,72.58,22851.0,47.8649,47.8846,47.8649,47.8715,22851.0
2015-06-15 13:30:00,72.58,72.59,72.54,72.54,17299.0,47.8715,47.878,47.8451,47.8451,17299.0
2015-06-15 13:35:00,72.54,72.55,72.49,72.49,21119.0,47.8451,47.8517,47.8121,47.8121,21119.0
2015-06-15 13:40:00,72.49,72.49,72.4,72.47,27316.0,47.8121,47.8121,47.7527,47.7989,27316.0
2015-06-15 13:45:00,72.48,72.51,72.47,72.49,18695.0,47.8055,47.8253,47.7989,47.8121,18695.0
2015-06-15 13:50:00,72.49,72.59,72.45,72.5,59572.0,47.8121,47.878,47.7857,47.8187,59572.0
2015-06-15 13:55:00,72.5,72.51,72.48,72.49,16377.0,47.8187,47.8253,47.8055,47.8121,16377.0
2015-06-15 14:00:00,72.5,72.54,72.48,72.48,27192.0,47.8187,47.8451,47.8055,47.8055,27192.0
2015-06-15 14:05:00,72.48,72.5,72.47,72.47,20634.0,47.8055,47.8187,47.7989,47.7989,20634.0
2015-06-15 14:10:00,72.48,72.48,72.45,72.46,21737.0,47.8055,47.8055,47.7857,47.7923,21737.0
2015-06-15 14:15:00,72.47,72.51,72.45,72.47,21236.0,47.7989,47.8253,47.7857,47.7989,21236.0
2015-06-15 14:20:00,72.47,72.51,72.47,72.47,18847.0,47.7989,47.8253,47.7989,47.7989,18847.0
2015-06-15 14:25:00,72.47,72.52,72.46,72.51,17954.0,47.7989,47.8319,47.7923,47.8253,17954.0
2015-06-15 14:30:00,72.51,72.55,72.51,72.53,16519.0,47.8253,47.8517,47.8253,47.8385,16519.0
2015-06-15 14:35:00,72.52,72.58,72.51,72.56,25256.0,47.8319,47.8715,47.8253,47.8583,25256.0
2015-06-15 14:40:00,72.56,72.56,72.52,72.52,16722.0,47.8583,47.8583,47.8319,47.8319,16722.0
2015-06-15 14:45:00,72.52,72.54,72.5,72.51,17791.0,47.8319,47.8451,47.8187,47.8253,17791.0
2015-06-15 14:50:00,72.5,72.52,72.44,72.46,42202.0,47.8187,47.8319,47.7791,47.7923,42202.0
2015-06-15 14:55:00,72.46,72.47,72.42,72.43,28066.0,47.7923,47.7989,47.7659,47.7725,28066.0
2015-06-15 15:00:00,72.42,72.49,72.41,72.42,26261.0,47.7659,47.8121,47.7593,47.7659,26261.0
2015-06-15 15:05:00,72.42,72.47,72.4,72.46,42899.0,47.7659,47.7989,47.7527,47.7923,42899.0
2015-06-15 15:10:00,72.46,72.47,72.44,72.46,23245.0,47.7923,47.7989,47.7791,47.7923,23245.0
2015-06-15 15:15:00,72.47,72.48,72.44,72.45,32293.0,47.7989,47.8055,47.7791,47.7857,32293.0
2015-06-15 15:20:00,72.45,72.5,72.44,72.47,45587.0,47.7857,47.8187,47.7791,47.7989,45587.0
2015-06-15 15:25:00,72.48,72.5,72.43,72.44,37990.0,47.8055,47.8187,47.7725,47.7791,37990.0
2015-06-15 15:30:00,72.44,72.55,72.43,72.51,52243.0,47.7791,47.8517,47.7725,47.8253,52243.0
2015-06-15 15:35:00,72.52,72.53,72.48,72.5,42309.0,47.8319,47.8385,47.8055,47.8187,42309.0
2015-06-15 15:40:00,72.5,72.58,72.47,72.57,64215.0,47.8187,47.8715,47.7989,47.8649,64215.0
2015-06-15 15:45:00,72.56,72.57,72.5,72.56,67615.0,47.8583,47.8649,47.8187,47.8583,67615.0
2015-06-15 15:50:00,72.56,72.58,72.52,72.52,45647.0,47.8583,47.8715,47.8319,47.8319,45647.0
2015-06-15 15:55:00,72.52,72.55,72.49,72.52,160731.0,47.8319,47.8517,47.8121,47.8319,160731.0
2015-06-16 09:30:00,72.62,72.7,72.15,72.22,154200.0,47.8978,47.9506,47.5878,47.634,154200.0
2015-06-16 09:35:00,72.27,72.43,72.18,72.2,38063.0,47.667,47.7725,47.6076,47.6208,38063.0
2015-06-16 09:40:00,72.16,72.22,72.14,72.19,11578.0,47.5944,47.634,47.5812,47.6142,11578.0
2015-06-16 09:45:00,72.19,72.39,72.19,72.35,22654.0,47.6142,47.7461,47.6142,47.7198,22654.0
2015-06-16 09:50:00,72.37,72.5,72.36,72.48,24993.0,47.7329,47.8187,47.7263,47.8055,24993.0
2015-06-16 09:55:00,72.49,72.5,72.31,72.34,20519.0,47.8121,47.8187,47.6934,47.7132,20519.0
2015-06-16 10:00:00,72.33,72.49,72.31,72.46,22693.0,47.7066,47.8121,47.6934,47.7923,22693.0
2015-06-16 10:05:00,72.46,72.48,72.42,72.48,22281.0,47.7923,47.8055,47.7659,47.8055,22281.0
2015-06-16 10:10:00,72.48,72.53,72.42,72.52,32399.0,47.8055,47.8385,47.7659,47.8319,32399.0
2015-06-16 10:15:00,72.52,72.57,72.5,72.55,27092.0,47.8319,47.8649,47.8187,47.8517,27092.0
2015-06-16 10:20:00,72.55,72.55,72.43,72.55,15036.0,47.8517,47.8517,47.7725,47.8517,15036.0
2015-06-16 10:25:00,72.54,72.55,72.48,72.53,21531.0,47.8451,47.8517,47.8055,47.8385,21531.0
2015-06-16 10:30:00,72.53,72.54,72.48,72.48,14665.0,47.8385,47.8451,47.8055,47.8055,14665.0
2015-06-16 10:35:00,72.49,72.57,72.48,72.56,22996.0,47.8121,47.8649,47.8055,47.8583,22996.0
2015-06-16 10:40:00,72.57,72.62,72.47,72.48,63193.0,47.8649,47.8978,47.7989,47.8055,63193.0
2015-06-16 10:45:00,72.47,72.48,72.35,72.37,23617.0,47.7989,47.8055,47.7198,47.7329,23617.0
2015-06-16 10:50:00,72.38,72.44,72.34,72.44,14201.0,47.7395,47.7791,47.7132,47.7791,14201.0
2015-06-16 10:55:00,72.45,72.47,72.41,72.42,16839.0,47.7857,47.7989,47.7593,47.7659,16839.0
2015-06-16 11:00:00,72.43,72.45,72.41,72.43,10497.0,47.7725,47.7857,47.7593,47.7725,10497.0
2015-06-16 11:05:00,72.42,72.47,72.41,72.43,12549.0,47.7659,47.7989,47.7593,47.7725,12549.0
2015-06-16 11:10:00,72.42,72.55,72.42,72.55,16824.0,47.7659,47.8517,47.7659,47.8517,16824.0
2015-06-16 11:15:00,72.55,72.57,72.51,72.56,13348.0,47.8517,47.8649,47.8253,47.8583,13348.0
2015-06-16 11:20:00,72.57,72.6,72.55,72.6,20114.0,47.8649,47.8846,47.8517,47.8846,20114.0
2015-06-16 11:25:00,72.6,72.6,72.48,72.59,19036.0,47.8846,47.8846,47.8055,47.878,19036.0
2015-06-16 11:30:00,72.58,72.61,72.53,72.57,21314.0,47.8715,47.8912,47.8385,47.8649,21314.0
2015-06-16 11:35:00,72.57,72.67,72.57,72.66,21915.0,47.8649,47.9308,47.8649,47.9242,21915.0
2015-06-16 11:40:00,72.65,72.7,72.64,72.7,16516.0,47.9176,47.9506,47.911,47.9506,16516.0
2015-06-16 11:45:00,72.71,72.71,72.56,72.61,20224.0,47.9572,47.9572,47.8583,47.8912,20224.0
2015-06-16 11:50:00,72.61,72.64,72.56,72.59,9092.0,47.8912,47.911,47.8583,47.878,9092.0
2015-06-16 11:55:00,72.58,72.64,72.55,72.62,27387.0,47.8715,47.911,47.8517,47.8978,27387.0
2015-06-16 12:00:00,72.63,72.64,72.59,72.6,11558.0,47.9044,47.911,47.878,47.8846,11558.0
2015-06-16 12:05:00,72.59,72.63,72.57,72.58,13750.0,47.878,47.9044,47.8649,47.8715,13750.0
2015-06-16 12:10:00,72.58,72.63,72.57,72.58,11561.0,47.8715,47.9044,47.8649,47.8715,11561.0
2015-06-16 12:15:00,72.56,72.6,72.54,72.54,14832.0,47.8583,47.8846,47.8451,47.8451,14832.0
2015-06-16 12:20:00,72.53,72.54,72.46,72.5,26408.0,47.8385,47.8451,47.7923,47.8187,26408.0
2015-06-16 12:25:00,72.5,72.52,72.47,72.51,10082.0,47.8187,47.8319,47.7989,47.8253,10082.0
2015-06-16 12:30:00,72.51,72.58,72.51,72.58,22474.0,47.8253,47.8715,47.8253,47.8715,22474.0
2015-06-16 12:35:00,72.58,72.62,72.57,72.58,11110.0,47.8715,47.8978,47.8649,47.8715,11110.0
2015-06-16 12:40:00,72.58,72.64,72.55,72.64,13270.0,47.8715,47.911,47.8517,47.911,13270.0
2015-06-16 12:45:00,72.64,72.65,72.56,72.56,10496.0,47.911,47.9176,47.8583,47.8583,10496.0
2015-06-16 12:50:00,72.56,72.58,72.53,72.54,15701.0,47.8583,47.8715,47.8385,47.8451,15701.0
2015-06-16 12:55:00,72.53,72.53,72.48,72.48,8035.0,47.8385,47.8385,47.8055,47.8055,8035.0
2015-06-16 13:00:00,72.48,72.53,72.46,72.51,44084.0,47.8055,47.8385,47.7923,47.8253,44084.0
2015-06-16 13:05:00,72.51,72.53,72.48,72.49,19818.0,47.8253,47.8385,47.8055,47.8121,19818.0
2015-06-16 13:10:00,72.49,72.51,72.48,72.49,20074.0,47.8121,47.8253,47.8055,47.8121,20074.0
2015-06-16 13:15:00,72.5,72.55,72.48,72.53,22224.0,47.8187,47.8517,47.8055,47.8385,22224.0
2015-06-16 13:20:00,72.53,72.56,72.5,72.55,20203.0,47.8385,47.8583,47.8187,47.8517,20203.0
2015-06-16 13:25:00,72.55,72.58,72.48,72.51,21578.0,47.8517,47.8715,47.8055,47.8253,21578.0
2015-06-16 13:30:00,72.51,72.53,72.46,72.48,12709.0,47.8253,47.8385,47.7923,47.8055,12709.0
2015-06-16 13:35:00,72.48,72.5,72.45,72.5,16380.0,47.8055,47.8187,47.7857,47.8187,16380.0
2015-06-16 13:40:00,72.5,72.52,72.47,72.48,26919.0,47.8187,47.8319,47.7989,47.8055,26919.0
2015-06-16 13:45:00,72.47,72.47,72.4,72.4,16724.0,47.7989,47.7989,47.7527,47.7527,16724.0
2015-06-16 13:50:00,72.4,72.48,72.4,72.44,21532.0,47.7527,47.8055,47.7527,47.7791,21532.0
2015-06-16 13:55:00,72.44,72.45,72.39,72.39,15814.0,47.7791,47.7857,47.7461,47.7461,15814.0
2015-06-16 14:00:00,72.4,72.45,72.39,72.44,14344.0,47.7527,47.7857,47.7461,47.7791,14344.0
2015-06-16 14:05:00,72.45,72.45,72.4,72.4,19364.0,47.7857,47.7857,47.7527,47.7527,19364.0
2015-06-16 14:10:00,72.4,72.44,72.4,72.41,13072.0,47.7527,47.7791,47.7527,47.7593,13072.0
2015-06-16 14:15:00,72.42,72.44,72.41,72.42,12615.0,47.7659,47.7791,47.7593,47.7659,12615.0
2015-06-16 14:20:00,72.42,72.44,72.41,72.42,10579.0,47.7659,47.7791,47.7593,47.7659,10579.0
2015-06-16 14:25:00,72.42,72.43,72.39,72.4,14349.0,47.7659,47.7725,47.7461,47.7527,14349.0
2015-06-16 14:30:00,72.4,72.46,72.39,72.46,24318.0,47.7527,47.7923,47.7461,47.7923,24318.0
2015-06-16 14:35:00,72.46,72.46,72.44,72.46,12526.0,47.7923,47.7923,47.7791,47.7923,12526.0
2015-06-16 14:40:00,72.47,72.48,72.45,72.46,11266.0,47.7989,47.8055,47.7857,47.7923,11266.0
2015-06-16 14:45:00,72.45,72.52,72.45,72.51,20635.0,47.7857,47.8319,47.7857,47.8253,20635.0
2015-06-16 14:50:00,72.51,72.51,72.47,72.49,18240.0,47.8253,47.8253,47.7989,47.8121,18240.0
2015-06-16 14:55:00,72.49,72.49,72.46,72.48,13505.0,47.8121,47.8121,47.7923,47.8055,13505.0
2015-06-16 15:00:00,72.48,72.52,72.48,72.52,16400.0,47.8055,47.8319,47.8055,47.8319,16400.0
2015-06-16 15:05:00,72.51,72.52,72.45,72.48,19710.0,47.8253,47.8319,47.7857,47.8055,19710.0
2015-06-16 15:10:00,72.49,72.52,72.46,72.46,14582.0,47.8121,47.8319,47.7923,47.7923,14582.0
2015-06-16 15:15:00,72.47,72.47,72.42,72.46,22302.0,47.7989,47.7989,47.7659,47.7923,22302.0
2015-06-16 15:20:00,72.46,72.47,72.43,72.47,26331.0,47.7923,47.7989,47.7725,47.7989,26331.0
2015-06-16 15:25:00,72.47,72.47,72.43,72.45,14253.0,47.7989,47.7989,47.7725,47.7857,14253.0
2015-06-16 15:30:00,72.45,72.46,72.41,72.42,25859.0,47.7857,47.7923,47.7593,47.7659,25859.0
2015-06-16 15:35:00,72.43,72.46,72.42,72.45,31145.0,47.7725,47.7923,47.7659,47.7857,31145.0
2015-06-16 15:40:00,72.45,72.46,72.4,72.46,29209.0,47.7857,47.7923,47.7527,47.7923,29209.0
2015-06-16 15:45:00,72.48,72.56,72.46,72.53,50798.0,47.8055,47.8583,47.7923,47.8385,50798.0
2015-06-16 15:50:00,72.53,72.53,72.49,72.51,73151.0,47.8385,47.8385,47.8121,47.8253,73151.0
2015-06-16 15:55:00,72.52,72.57,72.44,72.56,352217.0,47.8319,47.8649,47.7791,47.8583,352217.0
2015-06-17 09:30:00,72.52,72.86,72.52,72.59,59310.0,47.8319,48.0561,47.8319,47.878,59310.0
2015-06-17 09:35:00,72.59,72.65,72.45,72.59,34183.0,47.878,47.9176,47.7857,47.878,34183.0
2015-06-17 09:40:00,72.6,72.67,72.59,72.65,19769.0,47.8846,47.9308,47.878,47.9176,19769.0
2015-06-17 09:45:00,72.64,72.77,72.62,72.72,31472.0,47.911,47.9968,47.8978,47.9638,31472.0
2015-06-17 09:50:00,72.71,72.72,72.61,72.64,14208.0,47.9572,47.9638,47.8912,47.911,14208.0
2015-06-17 09:55:00,72.63,72.79,72.63,72.7,32836.0,47.9044,48.01,47.9044,47.9506,32836.0
2015-06-17 10:00:00,72.69,72.8,72.66,72.77,82456.0,47.944,48.0166,47.9242,47.9968,82456.0
2015-06-17 10:05:00,72.77,72.78,72.68,72.75,20454.0,47.9968,48.0034,47.9374,47.9836,20454.0
2015-06-17 10:10:00,72.74,72.75,72.62,72.7,18435.0,47.977,47.9836,47.8978,47.9506,18435.0
2015-06-17 10:15:00,72.72,72.84,72.72,72.84,33537.0,47.9638,48.0429,47.9638,48.0429,33537.0
2015-06-17 10:20:00,72.85,72.89,72.8,72.84,32924.0,48.0495,48.0759,48.0166,48.0429,32924.0
2015-06-17 10:25:00,72.84,72.96,72.82,72.96,39857.0,48.0429,48.1221,48.0297,48.1221,39857.0
2015-06-17 10:30:00,72.96,72.97,72.89,72.94,30202.0,48.1221,48.1287,48.0759,48.1089,30202.0
2015-06-17 10:35:00,72.94,72.97,72.87,72.95,35861.0,48.1089,48.1287,48.0627,48.1155,35861.0
2015-06-17 10:40:00,72.96,73.02,72.94,73.0,49961.0,48.1221,48.1617,48.1089,48.1485,49961.0
2015-06-17 10:45:00,73.02,73.07,73.0,73.04,30791.0,48.1617,48.1946,48.1485,48.1749,30791.0
2015-06-17 10:50:00,73.03,73.06,72.94,72.96,24029.0,48.1683,48.188,48.1089,48.1221,24029.0
2015-06-17 10:55:00,72.96,72.97,72.89,72.91,22638.0,48.1221,48.1287,48.0759,48.0891,22638.0
2015-06-17 11:00:00,72.9,72.94,72.9,72.92,11654.0,48.0825,48.1089,48.0825,48.0957,11654.0
2015-06-17 11:05:00,72.91,73.03,72.9,73.02,19166.0,48.0891,48.1683,48.0825,48.1617,19166.0
2015-06-17 11:10:00,73.02,73.05,73.02,73.03,24258.0,48.1617,48.1815,48.1617,48.1683,24258.0
2015-06-17 11:15:00,73.04,73.05,72.92,72.93,16402.0,48.1749,48.1815,48.0957,48.1023,16402.0
2015-06-17 11:20:00,72.93,72.98,72.89,72.91,15751.0,48.1023,48.1353,48.0759,48.0891,15751.0
2015-06-17 11:25:00,72.89,72.91,72.83,72.85,19681.0,48.0759,48.0891,48.0363,48.0495,19681.0
2015-06-17 11:30:00,72.84,72.87,72.78,72.82,18840.0,48.0429,48.0627,48.0034,48.0297,18840.0
2015-06-17 11:35:00,72.82,72.86,72.78,72.8,21849.0,48.0297,48.0561,48.0034,48.0166,21849.0
2015-06-17 11:40:00,72.8,72.82,72.75,72.81,26586.0,48.0166,48.0297,47.9836,48.0232,26586.0
2015-06-17 11:45:00,72.82,72.86,72.81,72.82,16940.0,48.0297,48.0561,48.0232,48.0297,16940.0
2015-06-17 11:50:00,72.82,72.93,72.82,72.85,34253.0,48.0297,48.1023,48.0297,48.0495,34253.0
2015-06-17 11:55:00,72.84,72.84,72.76,72.78,60999.0,48.0429,48.0429,47.9902,48.0034,60999.0
2015-06-17 12:00:00,72.78,72.78,72.73,72.74,21660.0,48.0034,48.0034,47.9704,47.977,21660.0
2015-06-17 12:05:00,72.74,72.76,72.68,72.7,21210.0,47.977,47.9902,47.9374,47.9506,21210.0
2015-06-17 12:10:00,72.69,72.69,72.6,72.61,22928.0,47.944,47.944,47.8846,47.8912,22928.0
2015-06-17 12:15:00,72.6,72.62,72.54,72.56,35574.0,47.8846,47.8978,47.8451,47.8583,35574.0
2015-06-17 12:20:00,72.55,72.55,72.5,72.5,18970.0,47.8517,47.8517,47.8187,47.8187,18970.0
2015-06-17 12:25:00,72.5,72.51,72.39,72.4,56757.0,47.8187,47.8253,47.7461,47.7527,56757.0
2015-06-17 12:30:00,72.39,72.39,72.31,72.32,54073.0,47.7461,47.7461,47.6934,47.7,54073.0
2015-06-17 12:35:00,72.33,72.41,72.27,72.3,38231.0,47.7066,47.7593,47.667,47.6868,38231.0
2015-06-17 12:40:00,72.29,72.34,72.2,72.23,41136.0,47.6802,47.7132,47.6208,47.6406,41136.0
2015-06-17 12:45:00,72.22,72.23,72.16,72.17,45813.0,47.634,47.6406,47.5944,47.601,45813.0
2015-06-17 12:50:00,72.17,72.18,72.1,72.11,45253.0,47.601,47.6076,47.5549,47.5615,45253.0
2015-06-17 12:55:00,72.11,72.18,72.08,72.18,37146.0,47.5615,47.6076,47.5417,47.6076,37146.0
2015-06-17 13:00:00,72.18,72.18,72.07,72.1,42782.0,47.6076,47.6076,47.5351,47.5549,42782.0
2015-06-17 13:05:00,72.1,72.11,72.03,72.04,27333.0,47.5549,47.5615,47.5087,47.5153,27333.0
2015-06-17 13:10:00,72.05,72.12,72.04,72.1,16859.0,47.5219,47.5681,47.5153,47.5549,16859.0
2015-06-17 13:15:00,72.09,72.09,72.02,72.03,24597.0,47.5483,47.5483,47.5021,47.5087,24597.0
2015-06-17 13:20:00,72.03,72.09,72.03,72.09,33208.0,47.5087,47.5483,47.5087,47.5483,33208.0
2015-06-17 13:25:00,72.08,72.09,72.02,72.07,27372.0,47.5417,47.5483,47.5021,47.5351,27372.0
2015-06-17 13:30:00,72.06,72.06,71.97,71.98,58915.0,47.5285,47.5285,47.4691,47.4757,58915.0
2015-06-17 13:35:00,71.97,72.0,71.94,71.98,34060.0,47.4691,47.4889,47.4493,47.4757,34060.0
2015-06-17 13:40:00,71.99,72.1,71.98,72.05,24527.0,47.4823,47.5549,47.4757,47.5219,24527.0
2015-06-17 13:45:00,72.06,72.14,72.05,72.1,28758.0,47.5285,47.5812,47.5219,47.5549,28758.0
2015-06-17 13:50:00,72.11,72.23,72.09,72.22,26084.0,47.5615,47.6406,47.5483,47.634,26084.0
2015-06-17 13:55:00,72.22,72.29,72.21,72.29,18093.0,47.634,47.6802,47.6274,47.6802,18093.0
2015-06-17 14:00:00,72.26,72.66,71.98,72.6,68157.0,47.6604,47.9242,47.4757,47.8846,68157.0
2015-06-17 14:05:00,72.55,72.67,72.47,72.59,49103.0,47.8517,47.9308,47.7989,47.878,49103.0
2015-06-17 14:10:00,72.59,72.79,72.57,72.79,36899.0,47.878,48.01,47.8649,48.01,36899.0
2015-06-17 14:15:00,72.8,72.86,72.7,72.72,68744.0,48.0166,48.0561,47.9506,47.9638,68744.0
2015-06-17 14:20:00,72.73,72.74,72.55,72.55,48055.0,47.9704,47.977,47.8517,47.8517,48055.0
2015-06-17 14:25:00,72.55,72.57,72.51,72.55,57049.0,47.8517,47.8649,47.8253,47.8517,57049.0
2015-06-17 14:30:00,72.51,72.65,72.48,72.62,60490.0,47.8253,47.9176,47.8055,47.8978,60490.0
2015-06-17 14:35:00,72.63,72.74,72.6,72.72,46717.0,47.9044,47.977,47.8846,47.9638,46717.0
2015-06-17 14:40:00,72.73,72.96,72.72,72.9,75671.0,47.9704,48.1221,47.9638,48.0825,75671.0
2015-06-17 14:45:00,72.9,73.05,72.9,72.98,55221.0,48.0825,48.1815,48.0825,48.1353,55221.0
2015-06-17 14:50:00,72.99,73.07,72.94,73.06,38962.0,48.1419,48.1946,48.1089,48.188,38962.0
2015-06-17 14:55:00,73.06,73.08,72.88,72.92,40747.0,48.188,48.2012,48.0693,48.0957,40747.0
2015-06-17 15:00:00,72.93,72.97,72.9,72.92,60105.0,48.1023,48.1287,48.0825,48.0957,60105.0
2015-06-17 15:05:00,72.92,72.95,72.88,72.9,97702.0,48.0957,48.1155,48.0693,48.0825,97702.0
2015-06-17 15:10:00,72.91,73.04,72.9,73.0,73969.0,48.0891,48.1749,48.0825,48.1485,73969.0
2015-06-17 15:15:00,73.01,73.09,73.0,73.07,58601.0,48.1551,48.2078,48.1485,48.1946,58601.0
2015-06-17 15:20:00,73.06,73.11,73.06,73.08,73672.0,48.188,48.221,48.188,48.2012,73672.0
2015-06-17 15:25:00,73.08,73.1,73.04,73.06,41873.0,48.2012,48.2144,48.1749,48.188,41873.0
2015-06-17 15:30:00,73.06,73.12,73.0,73.03,63074.0,48.188,48.2276,48.1485,48.1683,63074.0
2015-06-17 15:35:00,73.03,73.15,73.02,73.13,61850.0,48.1683,48.2474,48.1617,48.2342,61850.0
2015-06-17 15:40:00,73.12,73.12,73.04,73.07,41176.0,48.2276,48.2276,48.1749,48.1946,41176.0
2015-06-17 15:45:00,73.07,73.2,73.06,73.2,112098.0,48.1946,48.2804,48.188,48.2804,112098.0
2015-06-17 15:50:00,73.2,73.2,73.16,73.19,83809.0,48.2804,48.2804,48.254,48.2738,83809.0
2015-06-17 15:55:00,73.18,73.19,73.09,73.09,159964.0,48.2672,48.2738,48.2078,48.2078,159964.0
2015-06-18 09:30:00,73.21,73.61,73.21,73.61,80942.0,48.287,48.5508,48.287,48.5508,80942.0
2015-06-18 09:35:00,73.62,73.63,73.34,73.41,37892.0,48.5574,48.564,48.3727,48.4189,37892.0
2015-06-18 09:40:00,73.43,73.54,73.42,73.54,70412.0,48.4321,48.5046,48.4255,48.5046,70412.0
2015-06-18 09:45:00,73.55,73.74,73.49,73.66,58771.0,48.5112,48.6366,48.4717,48.5838,58771.0
2015-06-18 09:50:00,73.68,73.8,73.63,73.76,53253.0,48.597,48.6761,48.564,48.6497,53253.0
2015-06-18 09:55:00,73.76,73.78,73.61,73.71,40742.0,48.6497,48.6629,48.5508,48.6168,40742.0
2015-06-18 10:00:00,73.74,73.74,73.56,73.68,26696.0,48.6366,48.6366,48.5178,48.597,26696.0
2015-06-18 10:05:00,73.7,73.86,73.66,73.82,60178.0,48.6102,48.7157,48.5838,48.6893,60178.0
2015-06-18 10:10:00,73.84,73.86,73.81,73.82,33353.0,48.7025,48.7157,48.6827,48.6893,33353.0
2015-06-18 10:15:00,73.82,73.9,73.8,73.9,58624.0,48.6893,48.7421,48.6761,48.7421,58624.0
2015-06-18 10:20:00,73.9,73.93,73.84,73.91,52416.0,48.7421,48.7619,48.7025,48.7487,52416.0
2015-06-18 10:25:00,73.92,73.95,73.85,73.91,32108.0,48.7553,48.7751,48.7091,48.7487,32108.0
2015-06-18 10:30:00,73.91,73.92,73.85,73.86,19330.0,48.7487,48.7553,48.7091,48.7157,19330.0
2015-06-18 10:35:00,73.86,73.95,73.85,73.95,28328.0,48.7157,48.7751,48.7091,48.7751,28328.0
2015-06-18 10:40:00,73.95,73.99,73.9,73.95,25402.0,48.7751,48.8014,48.7421,48.7751,25402.0
2015-06-18 10:45:00,73.95,74.14,73.95,74.14,54196.0,48.7751,48.9004,48.7751,48.9004,54196.0
2015-06-18 10:50:00,74.14,74.18,74.0,74.02,34781.0,48.9004,48.9268,48.808,48.8212,34781.0
2015-06-18 10:55:00,74.04,74.08,73.99,74.08,43854.0,48.8344,48.8608,48.8014,48.8608,43854.0
2015-06-18 11:00:00,74.08,74.11,74.0,74.09,39407.0,48.8608,48.8806,48.808,48.8674,39407.0
2015-06-18 11:05:00,74.09,74.11,74.04,74.09,25794.0,48.8674,48.8806,48.8344,48.8674,25794.0
2015-06-18 11:10:00,74.08,74.13,73.99,74.03,26637.0,48.8608,48.8938,48.8014,48.8278,26637.0
2015-06-18 11:15:00,74.02,74.03,73.99,74.01,23026.0,48.8212,48.8278,48.8014,48.8146,23026.0
2015-06-18 11:20:00,74.02,74.04,73.99,74.04,23248.0,48.8212,48.8344,48.8014,48.8344,23248.0
2015-06-18 11:25:00,74.03,74.04,73.99,74.03,34137.0,48.8278,48.8344,48.8014,48.8278,34137.0
2015-06-18 11:30:00,74.03,74.07,73.99,74.01,26797.0,48.8278,48.8542,48.8014,48.8146,26797.0
2015-06-18 11:35:00,74.01,74.1,74.01,74.09,18369.0,48.8146,48.874,48.8146,48.8674,18369.0
2015-06-18 11:40:00,74.1,74.13,74.03,74.03,25133.0,48.874,48.8938,48.8278,48.8278,25133.0
2015-06-18 11:45:00,74.04,74.06,73.92,73.92,25115.0,48.8344,48.8476,48.7553,48.7553,25115.0
2015-06-18 11:50:00,73.93,74.07,73.93,74.01,20526.0,48.7619,48.8542,48.7619,48.8146,20526.0
2015-06-18 11:55:00,74.03,74.03,73.92,73.97,17909.0,48.8278,48.8278,48.7553,48.7883,17909.0
2015-06-18 12:00:00,73.98,74.01,73.94,74.01,15629.0,48.7948,48.8146,48.7685,48.8146,15629.0
2015-06-18 12:05:00,74.01,74.07,74.0,74.06,19861.0,48.8146,48.8542,48.808,48.8476,19861.0
2015-06-18 12:10:00,74.05,74.06,73.97,73.97,15268.0,48.841,48.8476,48.7883,48.7883,15268.0
2015-06-18 12:15:00,73.98,73.99,73.9,73.92,16433.0,48.7948,48.8014,48.7421,48.7553,16433.0
2015-06-18 12:20:00,73.91,74.1,73.89,74.08,22145.0,48.7487,48.874,48.7355,48.8608,22145.0
2015-06-18 12:25:00,74.08,74.09,74.03,74.05,15080.0,48.8608,48.8674,48.8278,48.841,15080.0
2015-06-18 12:30:00,74.07,74.21,74.07,74.2,29689.0,48.8542,48.9465,48.8542,48.94,29689.0
2015-06-18 12:35:00,74.21,74.21,74.09,74.14,19425.0,48.9465,48.9465,48.8674,48.9004,19425.0
2015-06-18 12:40:00,74.14,74.19,74.07,74.09,17800.0,48.9004,48.9334,48.8542,48.8674,17800.0
2015-06-18 12:45:00,74.08,74.16,74.07,74.08,20324.0,48.8608,48.9136,48.8542,48.8608,20324.0
2015-06-18 12:50:00,74.08,74.09,74.05,74.07,24950.0,48.8608,48.8674,48.841,48.8542,24950.0
2015-06-18 12:55:00,74.08,74.13,74.0,74.01,37768.0,48.8608,48.8938,48.808,48.8146,37768.0
2015-06-18 13:00:00,74.0,74.08,74.0,74.04,31235.0,48.808,48.8608,48.808,48.8344,31235.0
2015-06-18 13:05:00,74.04,74.09,73.97,74.03,31962.0,48.8344,48.8674,48.7883,48.8278,31962.0
2015-06-18 13:10:00,74.03,74.11,74.03,74.11,38367.0,48.8278,48.8806,48.8278,48.8806,38367.0
2015-06-18 13:15:00,74.11,74.14,74.11,74.14,31318.0,48.8806,48.9004,48.8806,48.9004,31318.0
2015-06-18 13:20:00,74.14,74.14,73.99,74.03,39192.0,48.9004,48.9004,48.8014,48.8278,39192.0
2015-06-18 13:25:00,74.04,74.06,74.0,74.01,25724.0,48.8344,48.8476,48.808,48.8146,25724.0
2015-06-18 13:30:00,74.01,74.04,73.95,73.95,42830.0,48.8146,48.8344,48.7751,48.7751,42830.0
2015-06-18 13:35:00,73.96,73.99,73.94,73.99,24730.0,48.7817,48.8014,48.7685,48.8014,24730.0
2015-06-18 13:40:00,73.99,74.16,73.99,74.15,40030.0,48.8014,48.9136,48.8014,48.907,40030.0
2015-06-18 13:45:00,74.16,74.18,74.09,74.18,32491.0,48.9136,48.9268,48.8674,48.9268,32491.0
2015-06-18 13:50:00,74.17,74.18,74.04,74.09,38717.0,48.9202,48.9268,48.8344,48.8674,38717.0
2015-06-18 13:55:00,74.09,74.13,74.04,74.08,34527.0,48.8674,48.8938,48.8344,48.8608,34527.0
2015-06-18 14:00:00,74.08,74.09,74.01,74.09,31849.0,48.8608,48.8674,48.8146,48.8674,31849.0
2015-06-18 14:05:00,74.09,74.14,74.08,74.08,39689.0,48.8674,48.9004,48.8608,48.8608,39689.0
2015-06-18 14:10:00,74.08,74.08,74.01,74.03,49288.0,48.8608,48.8608,48.8146,48.8278,49288.0
2015-06-18 14:15:00,74.03,74.06,74.02,74.05,36471.0,48.8278,48.8476,48.8212,48.841,36471.0
2015-06-18 14:20:00,74.05,74.23,74.04,74.19,53187.0,48.841,48.9597,48.8344,48.9334,53187.0
2015-06-18 14:25:00,74.18,74.23,74.16,74.18,30908.0,48.9268,48.9597,48.9136,48.9268,30908.0
2015-06-18 14:30:00,74.19,74.26,74.16,74.25,60777.0,48.9334,48.9795,48.9136,48.9729,60777.0
2015-06-18 14:35:00,74.25,74.27,74.2,74.24,43770.0,48.9729,48.9861,48.94,48.9663,43770.0
2015-06-18 14:40:00,74.24,74.25,74.19,74.22,44976.0,48.9663,48.9729,48.9334,48.9531,44976.0
2015-06-18 14:45:00,74.23,74.33,74.23,74.31,59522.0,48.9597,49.0257,48.9597,49.0125,59522.0
2015-06-18 14:50:00,74.31,74.36,74.3,74.35,65609.0,49.0125,49.0455,49.0059,49.0389,65609.0
2015-06-18 14:55:00,74.35,74.43,74.35,74.42,55713.0,49.0389,49.0917,49.0389,49.0851,55713.0
2015-06-18 15:00:00,74.43,74.45,74.31,74.31,59300.0,49.0917,49.1048,49.0125,49.0125,59300.0
2015-06-18 15:05:00,74.32,74.34,74.23,74.29,78209.0,49.0191,49.0323,48.9597,48.9993,78209.0
2015-06-18 15:10:00,74.29,74.37,74.29,74.33,65226.0,48.9993,49.0521,48.9993,49.0257,65226.0
2015-06-18 15:15:00,74.33,74.37,74.29,74.37,82224.0,49.0257,49.0521,48.9993,49.0521,82224.0
2015-06-18 15:20:00,74.38,74.5,74.35,74.48,96351.0,49.0587,49.1378,49.0389,49.1246,96351.0
2015-06-18 15:25:00,74.48,74.55,74.46,74.55,91779.0,49.1246,49.1708,49.1114,49.1708,91779.0
2015-06-18 15:30:00,74.55,74.56,74.47,74.49,107330.0,49.1708,49.1774,49.118,49.1312,107330.0
2015-06-18 15:35:00,74.49,74.5,74.42,74.44,143978.0,49.1312,49.1378,49.0851,49.0983,143978.0
2015-06-18 15:40:00,74.45,74.58,74.43,74.55,116093.0,49.1048,49.1906,49.0917,49.1708,116093.0
2015-06-18 15:45:00,74.56,74.56,74.45,74.46,115701.0,49.1774,49.1774,49.1048,49.1114,115701.0
2015-06-18 15:50:00,74.45,74.5,74.44,74.49,153987.0,49.1048,49.1378,49.0983,49.1312,153987.0
2015-06-18 15:55:00,74.48,74.59,74.46,74.53,583794.0,49.1246,49.1972,49.1114,49.1576,583794.0
2015-06-19 09:30:00,74.35,74.52,74.21,74.21,661927.0,49.0389,49.151,48.9465,48.9465,661927.0
2015-06-19 09:35:00,74.23,74.26,73.77,73.79,70450.0,48.9597,48.9795,48.6563,48.6695,70450.0
2015-06-19 09:40:00,73.8,73.85,73.61,73.68,72830.0,48.6761,48.7091,48.5508,48.597,72830.0
2015-06-19 09:45:00,73.68,73.81,73.61,73.75,137936.0,48.597,48.6827,48.5508,48.6431,137936.0
2015-06-19 09:50:00,73.73,73.81,73.62,73.62,52051.0,48.63,48.6827,48.5574,48.5574,52051.0
2015-06-19 09:55:00,73.63,73.78,73.6,73.73,51840.0,48.564,48.6629,48.5442,48.63,51840.0
2015-06-19 10:00:00,73.73,73.8,73.73,73.75,106273.0,48.63,48.6761,48.63,48.6431,106273.0
2015-06-19 10:05:00,73.75,73.88,73.75,73.87,34450.0,48.6431,48.7289,48.6431,48.7223,34450.0
2015-06-19 10:10:00,73.87,73.9,73.81,73.81,28732.0,48.7223,48.7421,48.6827,48.6827,28732.0
2015-06-19 10:15:00,73.82,73.85,73.78,73.78,43615.0,48.6893,48.7091,48.6629,48.6629,43615.0
2015-06-19 10:20:00,73.78,73.84,73.77,73.82,25834.0,48.6629,48.7025,48.6563,48.6893,25834.0
2015-06-19 10:25:00,73.82,73.83,73.7,73.7,44194.0,48.6893,48.6959,48.6102,48.6102,44194.0
2015-06-19 10:30:00,73.7,73.73,73.66,73.73,25184.0,48.6102,48.63,48.5838,48.63,25184.0
2015-06-19 10:35:00,73.73,73.83,73.68,73.69,32399.0,48.63,48.6959,48.597,48.6036,32399.0
2015-06-19 10:40:00,73.69,73.74,73.67,73.7,41968.0,48.6036,48.6366,48.5904,48.6102,41968.0
2015-06-19 10:45:00,73.71,73.74,73.67,73.67,24767.0,48.6168,48.6366,48.5904,48.5904,24767.0
2015-06-19 10:50:00,73.67,73.71,73.63,73.69,35855.0,48.5904,48.6168,48.564,48.6036,35855.0
2015-06-19 10:55:00,73.7,73.73,73.65,73.72,26922.0,48.6102,48.63,48.5772,48.6234,26922.0
2015-06-19 11:00:00,73.72,73.73,73.58,73.6,58166.0,48.6234,48.63,48.531,48.5442,58166.0
2015-06-19 11:05:00,73.6,73.61,73.57,73.61,39730.0,48.5442,48.5508,48.5244,48.5508,39730.0
2015-06-19 11:10:00,73.61,73.68,73.59,73.67,27889.0,48.5508,48.597,48.5376,48.5904,27889.0
2015-06-19 11:15:00,73.67,73.72,73.65,73.67,19929.0,48.5904,48.6234,48.5772,48.5904,19929.0
2015-06-19 11:20:00,73.68,73.68,73.58,73.58,32128.0,48.597,48.597,48.531,48.531,32128.0
2015-06-19 11:25:00,73.57,73.6,73.55,73.58,43303.0,48.5244,48.5442,48.5112,48.531,43303.0
2015-06-19 11:30:00,73.59,73.66,73.56,73.65,51583.0,48.5376,48.5838,48.5178,48.5772,51583.0
2015-06-19 11:35:00,73.65,73.71,73.63,73.66,51983.0,48.5772,48.6168,48.564,48.5838,51983.0
2015-06-19 11:40:00,73.66,73.68,73.62,73.63,33006.0,48.5838,48.597,48.5574,48.564,33006.0
2015-06-19 11:45:00,73.63,73.63,73.54,73.58,119325.0,48.564,48.564,48.5046,48.531,119325.0
2015-06-19 11:50:00,73.58,73.61,73.52,73.55,78680.0,48.531,48.5508,48.4914,48.5112,78680.0
2015-06-19 11:55:00,73.55,73.56,73.47,73.54,54144.0,48.5112,48.5178,48.4585,48.5046,54144.0
2015-06-19 12:00:00,73.54,73.56,73.5,73.53,48907.0,48.5046,48.5178,48.4783,48.498,48907.0
2015-06-19 12:05:00,73.52,73.55,73.51,73.53,29958.0,48.4914,48.5112,48.4849,48.498,29958.0
2015-06-19 12:10:00,73.52,73.53,73.51,73.52,19090.0,48.4914,48.498,48.4849,48.4914,19090.0
2015-06-19 12:15:00,73.51,73.58,73.51,73.54,41029.0,48.4849,48.531,48.4849,48.5046,41029.0
2015-06-19 12:20:00,73.53,73.57,73.51,73.56,41671.0,48.498,48.5244,48.4849,48.5178,41671.0
2015-06-19 12:25:00,73.56,73.57,73.53,73.54,13358.0,48.5178,48.5244,48.498,48.5046,13358.0
2015-06-19 12:30:00,73.54,73.56,73.51,73.56,26618.0,48.5046,48.5178,48.4849,48.5178,26618.0
2015-06-19 12:35:00,73.56,73.6,73.55,73.59,23958.0,48.5178,48.5442,48.5112,48.5376,23958.0
2015-06-19 12:40:00,73.59,73.6,73.57,73.59,20059.0,48.5376,48.5442,48.5244,48.5376,20059.0
2015-06-19 12:45:00,73.59,73.61,73.57,73.59,21590.0,48.5376,48.5508,48.5244,48.5376,21590.0
2015-06-19 12:50:00,73.59,73.61,73.58,73.6,25254.0,48.5376,48.5508,48.531,48.5442,25254.0
2015-06-19 12:55:00,73.59,73.6,73.56,73.57,11057.0,48.5376,48.5442,48.5178,48.5244,11057.0
2015-06-19 13:00:00,73.58,73.58,73.52,73.57,39878.0,48.531,48.531,48.4914,48.5244,39878.0
2015-06-19 13:05:00,73.57,73.58,73.54,73.54,25035.0,48.5244,48.531,48.5046,48.5046,25035.0
2015-06-19 13:10:00,73.54,73.6,73.54,73.58,18935.0,48.5046,48.5442,48.5046,48.531,18935.0
2015-06-19 13:15:00,73.58,73.65,73.58,73.65,29234.0,48.531,48.5772,48.531,48.5772,29234.0
2015-06-19 13:20:00,73.65,73.75,73.65,73.7,54358.0,48.5772,48.6431,48.5772,48.6102,54358.0
2015-06-19 13:25:00,73.7,73.71,73.63,73.63,20426.0,48.6102,48.6168,48.564,48.564,20426.0
2015-06-19 13:30:00,73.64,73.64,73.6,73.6,23771.0,48.5706,48.5706,48.5442,48.5442,23771.0
2015-06-19 13:35:00,73.6,73.61,73.56,73.57,22219.0,48.5442,48.5508,48.5178,48.5244,22219.0
2015-06-19 13:40:00,73.56,73.57,73.5,73.51,38878.0,48.5178,48.5244,48.4783,48.4849,38878.0
2015-06-19 13:45:00,73.51,73.54,73.5,73.53,10813.0,48.4849,48.5046,48.4783,48.498,10813.0
2015-06-19 13:50:00,73.53,73.54,73.52,73.52,12766.0,48.498,48.5046,48.4914,48.4914,12766.0
2015-06-19 13:55:00,73.52,73.54,73.5,73.51,40034.0,48.4914,48.5046,48.4783,48.4849,40034.0
2015-06-19 14:00:00,73.52,73.53,73.49,73.51,31934.0,48.4914,48.498,48.4717,48.4849,31934.0
2015-06-19 14:05:00,73.51,73.52,73.45,73.45,29504.0,48.4849,48.4914,48.4453,48.4453,29504.0
2015-06-19 14:10:00,73.45,73.47,73.4,73.42,37399.0,48.4453,48.4585,48.4123,48.4255,37399.0
2015-06-19 14:15:00,73.43,73.44,73.37,73.4,29179.0,48.4321,48.4387,48.3925,48.4123,29179.0
2015-06-19 14:20:00,73.4,73.4,73.35,73.36,21024.0,48.4123,48.4123,48.3793,48.3859,21024.0
2015-06-19 14:25:00,73.36,73.36,73.28,73.35,54756.0,48.3859,48.3859,48.3332,48.3793,54756.0
2015-06-19 14:30:00,73.35,73.36,73.32,73.36,24974.0,48.3793,48.3859,48.3595,48.3859,24974.0
2015-06-19 14:35:00,73.36,73.36,73.32,73.33,20323.0,48.3859,48.3859,48.3595,48.3661,20323.0
2015-06-19 14:40:00,73.32,73.32,73.28,73.28,15066.0,48.3595,48.3595,48.3332,48.3332,15066.0
2015-06-19 14:45:00,73.28,73.29,73.2,73.24,54966.0,48.3332,48.3397,48.2804,48.3068,54966.0
2015-06-19 14:50:00,73.23,73.27,73.21,73.22,42442.0,48.3002,48.3266,48.287,48.2936,42442.0
2015-06-19 14:55:00,73.21,73.3,73.21,73.3,40469.0,48.287,48.3463,48.287,48.3463,40469.0
2015-06-19 15:00:00,73.3,73.3,73.26,73.29,41674.0,48.3463,48.3463,48.32,48.3397,41674.0
2015-06-19 15:05:00,73.29,73.37,73.29,73.36,53816.0,48.3397,48.3925,48.3397,48.3859,53816.0
2015-06-19 15:10:00,73.36,73.37,73.3,73.33,274382.0,48.3859,48.3925,48.3463,48.3661,274382.0
2015-06-19 15:15:00,73.34,73.34,73.25,73.25,82353.0,48.3727,48.3727,48.3134,48.3134,82353.0
2015-06-19 15:20:00,73.26,73.31,73.23,73.23,34748.0,48.32,48.3529,48.3002,48.3002,34748.0
2015-06-19 15:25:00,73.24,73.27,73.18,73.22,68974.0,48.3068,48.3266,48.2672,48.2936,68974.0
2015-06-19 15:30:00,73.21,73.22,73.15,73.19,78947.0,48.287,48.2936,48.2474,48.2738,78947.0
2015-06-19 15:35:00,73.19,73.22,73.15,73.17,56845.0,48.2738,48.2936,48.2474,48.2606,56845.0
2015-06-19 15:40:00,73.17,73.23,73.16,73.23,63643.0,48.2606,48.3002,48.254,48.3002,63643.0
2015-06-19 15:45:00,73.22,73.26,73.14,73.19,159767.0,48.2936,48.32,48.2408,48.2738,159767.0
2015-06-19 15:50:00,73.18,73.19,73.15,73.15,108772.0,48.2672,48.2738,48.2474,48.2474,108772.0
2015-06-19 15:55:00,73.15,73.23,73.15,73.17,526122.0,48.2474,48.3002,48.2474,48.2606,526122.0
2015-06-22 09:30:00,73.46,73.52,73.19,73.22,76023.0,48.4519,48.4914,48.2738,48.2936,76023.0
2015-06-22 09:35:00,73.23,73.26,72.93,73.06,43454.0,48.3002,48.32,48.1023,48.188,43454.0
2015-06-22 09:40:00,73.08,73.15,72.91,73.11,46921.0,48.2012,48.2474,48.0891,48.221,46921.0
2015-06-22 09:45:00,73.12,73.21,73.08,73.16,32556.0,48.2276,48.287,48.2012,48.254,32556.0
2015-06-22 09:50:00,73.17,73.35,73.17,73.35,40034.0,48.2606,48.3793,48.2606,48.3793,40034.0
2015-06-22 09:55:00,73.36,73.45,73.29,73.41,24561.0,48.3859,48.4453,48.3397,48.4189,24561.0
2015-06-22 10:00:00,73.4,73.44,73.33,73.33,13936.0,48.4123,48.4387,48.3661,48.3661,13936.0
2015-06-22 10:05:00,73.32,73.4,73.28,73.37,16013.0,48.3595,48.4123,48.3332,48.3925,16013.0
2015-06-22 10:10:00,73.35,73.39,73.29,73.3,12100.0,48.3793,48.4057,48.3397,48.3463,12100.0
2015-06-22 10:15:00,73.3,73.34,73.23,73.26,17821.0,48.3463,48.3727,48.3002,48.32,17821.0
2015-06-22 10:20:00,73.26,73.28,73.18,73.27,12504.0,48.32,48.3332,48.2672,48.3266,12504.0
2015-06-22 10:25:00,73.28,73.32,73.25,73.28,14829.0,48.3332,48.3595,48.3134,48.3332,14829.0
2015-06-22 10:30:00,73.29,73.36,73.29,73.35,15702.0,48.3397,48.3859,48.3397,48.3793,15702.0
2015-06-22 10:35:00,73.36,73.44,73.35,73.44,35420.0,48.3859,48.4387,48.3793,48.4387,35420.0
2015-06-22 10:40:00,73.44,73.52,73.44,73.48,37783.0,48.4387,48.4914,48.4387,48.4651,37783.0
2015-06-22 10:45:00,73.49,73.51,73.37,73.39,16412.0,48.4717,48.4849,48.3925,48.4057,16412.0
2015-06-22 10:50:00,73.39,73.41,73.32,73.36,23661.0,48.4057,48.4189,48.3595,48.3859,23661.0
2015-06-22 10:55:00,73.36,73.44,73.35,73.41,24424.0,48.3859,48.4387,48.3793,48.4189,24424.0
2015-06-22 11:00:00,73.41,73.46,73.4,73.44,12072.0,48.4189,48.4519,48.4123,48.4387,12072.0
2015-06-22 11:05:00,73.43,73.45,73.4,73.42,17126.0,48.4321,48.4453,48.4123,48.4255,17126.0
2015-06-22 11:10:00,73.42,73.42,73.35,73.41,15541.0,48.4255,48.4255,48.3793,48.4189,15541.0
2015-06-22 11:15:00,73.4,73.41,73.38,73.41,10959.0,48.4123,48.4189,48.3991,48.4189,10959.0
2015-06-22 11:20:00,73.42,73.52,73.42,73.43,21512.0,48.4255,48.4914,48.4255,48.4321,21512.0
2015-06-22 11:25:00,73.42,73.43,73.35,73.41,29230.0,48.4255,48.4321,48.3793,48.4189,29230.0
2015-06-22 11:30:00,73.42,73.44,73.35,73.38,16764.0,48.4255,48.4387,48.3793,48.3991,16764.0
2015-06-22 11:35:00,73.39,73.55,73.39,73.53,30490.0,48.4057,48.5112,48.4057,48.498,30490.0
2015-06-22 11:40:00,73.54,73.55,73.45,73.45,16953.0,48.5046,48.5112,48.4453,48.4453,16953.0
2015-06-22 11:45:00,73.44,73.47,73.41,73.46,11464.0,48.4387,48.4585,48.4189,48.4519,11464.0
2015-06-22 11:50:00,73.46,73.49,73.41,73.42,16962.0,48.4519,48.4717,48.4189,48.4255,16962.0
2015-06-22 11:55:00,73.42,73.43,73.38,73.4,14439.0,48.4255,48.4321,48.3991,48.4123,14439.0
2015-06-22 12:00:00,73.39,73.41,73.38,73.38,8999.0,48.4057,48.4189,48.3991,48.3991,8999.0
2015-06-22 12:05:00,73.39,73.42,73.36,73.37,17713.0,48.4057,48.4255,48.3859,48.3925,17713.0
2015-06-22 12:10:00,73.36,73.41,73.33,73.33,14004.0,48.3859,48.4189,48.3661,48.3661,14004.0
2015-06-22 12:15:00,73.33,73.39,73.32,73.33,10896.0,48.3661,48.4057,48.3595,48.3661,10896.0
2015-06-22 12:20:00,73.33,73.33,73.26,73.27,24066.0,48.3661,48.3661,48.32,48.3266,24066.0
2015-06-22 12:25:00,73.26,73.27,73.18,73.27,19234.0,48.32,48.3266,48.2672,48.3266,19234.0
2015-06-22 12:30:00,73.26,73.27,73.22,73.23,16750.0,48.32,48.3266,48.2936,48.3002,16750.0
2015-06-22 12:35:00,73.24,73.25,73.21,73.24,6973.0,48.3068,48.3134,48.287,48.3068,6973.0
2015-06-22 12:40:00,73.25,73.27,73.24,73.26,13646.0,48.3134,48.3266,48.3068,48.32,13646.0
2015-06-22 12:45:00,73.25,73.27,73.24,73.26,15162.0,48.3134,48.3266,48.3068,48.32,15162.0
2015-06-22 12:50:00,73.25,73.26,73.18,73.21,14291.0,48.3134,48.32,48.2672,48.287,14291.0
2015-06-22 12:55:00,73.21,73.21,73.17,73.18,13703.0,48.287,48.287,48.2606,48.2672,13703.0
2015-06-22 13:00:00,73.19,73.23,73.18,73.23,9097.0,48.2738,48.3002,48.2672,48.3002,9097.0
2015-06-22 13:05:00,73.23,73.24,73.19,73.21,12098.0,48.3002,48.3068,48.2738,48.287,12098.0
2015-06-22 13:10:00,73.21,73.23,73.19,73.22,8369.0,48.287,48.3002,48.2738,48.2936,8369.0
2015-06-22 13:15:00,73.21,73.24,73.18,73.18,9605.0,48.287,48.3068,48.2672,48.2672,9605.0
2015-06-22 13:20:00,73.18,73.18,73.14,73.15,8076.0,48.2672,48.2672,48.2408,48.2474,8076.0
2015-06-22 13:25:00,73.14,73.14,73.07,73.07,18318.0,48.2408,48.2408,48.1946,48.1946,18318.0
2015-06-22 13:30:00,73.08,73.11,73.06,73.08,12886.0,48.2012,48.221,48.188,48.2012,12886.0
2015-06-22 13:35:00,73.07,73.08,73.05,73.07,5363.0,48.1946,48.2012,48.1815,48.1946,5363.0
2015-06-22 13:40:00,73.06,73.07,72.99,73.0,19211.0,48.188,48.1946,48.1419,48.1485,19211.0
2015-06-22 13:45:00,73.0,73.03,72.98,73.02,12158.0,48.1485,48.1683,48.1353,48.1617,12158.0
2015-06-22 13:50:00,73.02,73.06,73.02,73.04,12982.0,48.1617,48.188,48.1617,48.1749,12982.0
2015-06-22 13:55:00,73.05,73.09,73.05,73.08,16104.0,48.1815,48.2078,48.1815,48.2012,16104.0
2015-06-22 14:00:00,73.09,73.09,73.02,73.03,8278.0,48.2078,48.2078,48.1617,48.1683,8278.0
2015-06-22 14:05:00,73.04,73.07,73.04,73.05,10809.0,48.1749,48.1946,48.1749,48.1815,10809.0
2015-06-22 14:10:00,73.04,73.05,73.01,73.04,16275.0,48.1749,48.1815,48.1551,48.1749,16275.0
2015-06-22 14:15:00,73.04,73.07,73.02,73.02,22833.0,48.1749,48.1946,48.1617,48.1617,22833.0
2015-06-22 14:20:00,73.03,73.04,73.01,73.02,14120.0,48.1683,48.1749,48.1551,48.1617,14120.0
2015-06-22 14:25:00,73.02,73.02,72.98,73.01,13189.0,48.1617,48.1617,48.1353,48.1551,13189.0
2015-06-22 14:30:00,73.01,73.04,72.99,73.04,14424.0,48.1551,48.1749,48.1419,48.1749,14424.0
2015-06-22 14:35:00,73.05,73.08,73.05,73.08,14413.0,48.1815,48.2012,48.1815,48.2012,14413.0
2015-06-22 14:40:00,73.08,73.08,73.01,73.02,9764.0,48.2012,48.2012,48.1551,48.1617,9764.0
2015-06-22 14:45:00,73.02,73.11,73.01,73.11,36088.0,48.1617,48.221,48.1551,48.221,36088.0
2015-06-22 14:50:00,73.1,73.16,73.1,73.13,15059.0,48.2144,48.254,48.2144,48.2342,15059.0
2015-06-22 14:55:00,73.13,73.15,73.1,73.12,14269.0,48.2342,48.2474,48.2144,48.2276,14269.0
2015-06-22 15:00:00,73.11,73.12,73.07,73.07,10461.0,48.221,48.2276,48.1946,48.1946,10461.0
2015-06-22 15:05:00,73.07,73.09,73.07,73.09,16105.0,48.1946,48.2078,48.1946,48.2078,16105.0
2015-06-22 15:10:00,73.09,73.1,73.05,73.05,13764.0,48.2078,48.2144,48.1815,48.1815,13764.0
2015-06-22 15:15:00,73.05,73.06,73.02,73.06,23135.0,48.1815,48.188,48.1617,48.188,23135.0
2015-06-22 15:20:00,73.06,73.09,73.05,73.09,23069.0,48.188,48.2078,48.1815,48.2078,23069.0
2015-06-22 15:25:00,73.09,73.09,73.01,73.01,44405.0,48.2078,48.2078,48.1551,48.1551,44405.0
2015-06-22 15:30:00,73.02,73.12,73.01,73.1,44377.0,48.1617,48.2276,48.1551,48.2144,44377.0
2015-06-22 15:35:00,73.11,73.11,73.05,73.06,27743.0,48.221,48.221,48.1815,48.188,27743.0
2015-06-22 15:40:00,73.06,73.1,73.04,73.08,38122.0,48.188,48.2144,48.1749,48.2012,38122.0
2015-06-22 15:45:00,73.08,73.09,73.01,73.01,41831.0,48.2012,48.2078,48.1551,48.1551,41831.0
2015-06-22 15:50:00,73.01,73.04,73.0,73.0,56199.0,48.1551,48.1749,48.1485,48.1485,56199.0
2015-06-22 15:55:00,73.01,73.08,73.0,73.07,174773.0,48.1551,48.2012,48.1485,48.1946,174773.0
2015-06-23 09:30:00,72.92,73.12,72.68,72.78,69253.0,48.0957,48.2276,47.9374,48.0034,69253.0
2015-06-23 09:35:00,72.8,72.89,72.55,72.59,36024.0,48.0166,48.0759,47.8517,47.878,36024.0
2015-06-23 09:40:00,72.61,72.68,72.31,72.34,92579.0,47.8912,47.9374,47.6934,47.7132,92579.0
2015-06-23 09:45:00,72.32,72.35,72.21,72.29,60546.0,47.7,47.7198,47.6274,47.6802,60546.0
2015-06-23 09:50:00,72.27,72.38,72.23,72.31,93469.0,47.667,47.7395,47.6406,47.6934,93469.0
2015-06-23 09:55:00,72.3,72.38,72.3,72.38,93798.0,47.6868,47.7395,47.6868,47.7395,93798.0
2015-06-23 10:00:00,72.36,72.42,72.32,72.33,79457.0,47.7263,47.7659,47.7,47.7066,79457.0
2015-06-23 10:05:00,72.35,72.37,72.26,72.3,47386.0,47.7198,47.7329,47.6604,47.6868,47386.0
2015-06-23 10:10:00,72.31,72.31,72.25,72.27,25559.0,47.6934,47.6934,47.6538,47.667,25559.0
2015-06-23 10:15:00,72.27,72.27,72.01,72.01,47629.0,47.667,47.667,47.4955,47.4955,47629.0
2015-06-23 10:20:00,72.01,72.09,71.94,71.94,61775.0,47.4955,47.5483,47.4493,47.4493,61775.0
2015-06-23 10:25:00,71.93,72.0,71.93,71.99,51434.0,47.4427,47.4889,47.4427,47.4823,51434.0
2015-06-23 10:30:00,71.98,72.0,71.95,71.98,35136.0,47.4757,47.4889,47.4559,47.4757,35136.0
2015-06-23 10:35:00,71.98,72.0,71.95,71.98,45384.0,47.4757,47.4889,47.4559,47.4757,45384.0
2015-06-23 10:40:00,71.97,71.98,71.86,71.9,50822.0,47.4691,47.4757,47.3966,47.4229,50822.0
2015-06-23 10:45:00,71.89,71.95,71.89,71.9,20638.0,47.4164,47.4559,47.4164,47.4229,20638.0
2015-06-23 10:50:00,71.9,72.12,71.89,72.12,31606.0,47.4229,47.5681,47.4164,47.5681,31606.0
2015-06-23 10:55:00,72.12,72.12,72.04,72.09,17735.0,47.5681,47.5681,47.5153,47.5483,17735.0
2015-06-23 11:00:00,72.09,72.12,71.99,72.02,30300.0,47.5483,47.5681,47.4823,47.5021,30300.0
2015-06-23 11:05:00,72.02,72.1,72.0,72.06,17377.0,47.5021,47.5549,47.4889,47.5285,17377.0
2015-06-23 11:10:00,72.07,72.09,72.0,72.06,18293.0,47.5351,47.5483,47.4889,47.5285,18293.0
2015-06-23 11:15:00,72.06,72.06,71.97,72.03,34192.0,47.5285,47.5285,47.4691,47.5087,34192.0
2015-06-23 11:20:00,72.04,72.05,71.86,71.89,36440.0,47.5153,47.5219,47.3966,47.4164,36440.0
2015-06-23 11:25:00,71.88,71.93,71.87,71.93,19336.0,47.4098,47.4427,47.4032,47.4427,19336.0
2015-06-23 11:30:00,71.93,72.06,71.92,72.05,38915.0,47.4427,47.5285,47.4361,47.5219,38915.0
2015-06-23 11:35:00,72.06,72.12,71.97,71.98,24858.0,47.5285,47.5681,47.4691,47.4757,24858.0
2015-06-23 11:40:00,71.98,72.08,71.97,71.99,23052.0,47.4757,47.5417,47.4691,47.4823,23052.0
2015-06-23 11:45:00,71.99,72.02,71.93,72.0,19882.0,47.4823,47.5021,47.4427,47.4889,19882.0
2015-06-23 11:50:00,72.0,72.02,72.0,72.0,17513.0,47.4889,47.5021,47.4889,47.4889,17513.0
2015-06-23 11:55:00,72.0,72.01,71.91,71.96,17585.0,47.4889,47.4955,47.4295,47.4625,17585.0
2015-06-23 12:00:00,71.96,71.99,71.91,71.94,15960.0,47.4625,47.4823,47.4295,47.4493,15960.0
2015-06-23 12:05:00,71.94,71.94,71.9,71.93,13649.0,47.4493,47.4493,47.4229,47.4427,13649.0
2015-06-23 12:10:00,71.93,71.94,71.91,71.94,10972.0,47.4427,47.4493,47.4295,47.4493,10972.0
2015-06-23 12:15:00,71.93,71.98,71.91,71.98,10975.0,47.4427,47.4757,47.4295,47.4757,10975.0
2015-06-23 12:20:00,71.98,71.98,71.86,71.87,24898.0,47.4757,47.4757,47.3966,47.4032,24898.0
2015-06-23 12:25:00,71.86,71.93,71.86,71.91,13879.0,47.3966,47.4427,47.3966,47.4295,13879.0
2015-06-23 12:30:00,71.91,71.95,71.86,71.88,20250.0,47.4295,47.4559,47.3966,47.4098,20250.0
2015-06-23 12:35:00,71.88,71.95,71.87,71.9,14041.0,47.4098,47.4559,47.4032,47.4229,14041.0
2015-06-23 12:40:00,71.9,71.95,71.89,71.91,19121.0,47.4229,47.4559,47.4164,47.4295,19121.0
2015-06-23 12:45:00,71.9,71.93,71.88,71.9,16648.0,47.4229,47.4427,47.4098,47.4229,16648.0
2015-06-23 12:50:00,71.9,71.91,71.87,71.89,25762.0,47.4229,47.4295,47.4032,47.4164,25762.0
2015-06-23 12:55:00,71.88,71.89,71.86,71.89,14689.0,47.4098,47.4164,47.3966,47.4164,14689.0
2015-06-23 13:00:00,71.88,71.9,71.86,71.87,15451.0,47.4098,47.4229,47.3966,47.4032,15451.0
2015-06-23 13:05:00,71.87,71.87,71.83,71.87,15997.0,47.4032,47.4032,47.3768,47.4032,15997.0
2015-06-23 13:10:00,71.87,71.92,71.86,71.91,16573.0,47.4032,47.4361,47.3966,47.4295,16573.0
2015-06-23 13:15:00,71.92,71.96,71.91,71.95,12016.0,47.4361,47.4625,47.4295,47.4559,12016.0
2015-06-23 13:20:00,71.95,71.97,71.91,71.92,23551.0,47.4559,47.4691,47.4295,47.4361,23551.0
2015-06-23 13:25:00,71.92,71.92,71.9,71.91,8298.0,47.4361,47.4361,47.4229,47.4295,8298.0
2015-06-23 13:30:00,71.9,71.91,71.84,71.84,19239.0,47.4229,47.4295,47.3834,47.3834,19239.0
2015-06-23 13:35:00,71.84,71.86,71.84,71.85,14299.0,47.3834,47.3966,47.3834,47.39,14299.0
2015-06-23 13:40:00,71.86,71.92,71.86,71.89,26726.0,47.3966,47.4361,47.3966,47.4164,26726.0
2015-06-23 13:45:00,71.89,71.91,71.85,71.86,15551.0,47.4164,47.4295,47.39,47.3966,15551.0
2015-06-23 13:50:00,71.86,71.89,71.85,71.86,18509.0,47.3966,47.4164,47.39,47.3966,18509.0
2015-06-23 13:55:00,71.86,71.86,71.82,71.83,23398.0,47.3966,47.3966,47.3702,47.3768,23398.0
2015-06-23 14:00:00,71.83,71.88,71.82,71.84,26207.0,47.3768,47.4098,47.3702,47.3834,26207.0
2015-06-23 14:05:00,71.85,71.85,71.82,71.83,21464.0,47.39,47.39,47.3702,47.3768,21464.0
2015-06-23 14:10:00,71.83,71.84,71.82,71.84,19071.0,47.3768,47.3834,47.3702,47.3834,19071.0
2015-06-23 14:15:00,71.84,71.84,71.8,71.81,38196.0,47.3834,47.3834,47.357,47.3636,38196.0
2015-06-23 14:20:00,71.8,71.81,71.79,71.8,26788.0,47.357,47.3636,47.3504,47.357,26788.0
2015-06-23 14:25:00,71.79,71.84,71.79,71.84,24115.0,47.3504,47.3834,47.3504,47.3834,24115.0
2015-06-23 14:30:00,71.84,71.87,71.84,71.87,18479.0,47.3834,47.4032,47.3834,47.4032,18479.0
2015-06-23 14:35:00,71.87,71.88,71.8,71.87,45504.0,47.4032,47.4098,47.357,47.4032,45504.0
2015-06-23 14:40:00,71.87,71.94,71.86,71.92,23206.0,47.4032,47.4493,47.3966,47.4361,23206.0
2015-06-23 14:45:00,71.92,71.94,71.87,71.88,29667.0,47.4361,47.4493,47.4032,47.4098,29667.0
2015-06-23 14:50:00,71.89,71.89,71.84,71.84,17377.0,47.4164,47.4164,47.3834,47.3834,17377.0
2015-06-23 14:55:00,71.86,71.88,71.83,71.84,26154.0,47.3966,47.4098,47.3768,47.3834,26154.0
2015-06-23 15:00:00,71.84,71.91,71.84,71.88,34206.0,47.3834,47.4295,47.3834,47.4098,34206.0
2015-06-23 15:05:00,71.87,71.87,71.82,71.85,33264.0,47.4032,47.4032,47.3702,47.39,33264.0
2015-06-23 15:10:00,71.85,71.89,71.84,71.89,27077.0,47.39,47.4164,47.3834,47.4164,27077.0
2015-06-23 15:15:00,71.88,71.89,71.84,71.86,37547.0,47.4098,47.4164,47.3834,47.3966,37547.0
2015-06-23 15:20:00,71.85,71.9,71.81,71.82,54531.0,47.39,47.4229,47.3636,47.3702,54531.0
2015-06-23 15:25:00,71.83,71.86,71.82,71.86,37465.0,47.3768,47.3966,47.3702,47.3966,37465.0
2015-06-23 15:30:00,71.86,71.9,71.85,71.88,52655.0,47.3966,47.4229,47.39,47.4098,52655.0
2015-06-23 15:35:00,71.88,71.89,71.82,71.83,66887.0,47.4098,47.4164,47.3702,47.3768,66887.0
2015-06-23 15:40:00,71.83,71.84,71.79,71.81,65498.0,47.3768,47.3834,47.3504,47.3636,65498.0
2015-06-23 15:45:00,71.82,71.84,71.79,71.82,114158.0,47.3702,47.3834,47.3504,47.3702,114158.0
2015-06-23 15:50:00,71.83,71.87,71.8,71.84,98940.0,47.3768,47.4032,47.357,47.3834,98940.0
2015-06-23 15:55:00,71.84,71.85,71.77,71.81,294331.0,47.3834,47.39,47.3372,47.3636,294331.0
2015-06-24 09:30:00,72.01,72.25,71.95,72.03,80328.0,47.4955,47.6538,47.4559,47.5087,80328.0
2015-06-24 09:35:00,72.04,72.04,71.56,71.58,78390.0,47.5153,47.5153,47.1987,47.2119,78390.0
2015-06-24 09:40:00,71.59,71.68,71.38,71.43,73627.0,47.2185,47.2778,47.08,47.113,73627.0
2015-06-24 09:45:00,71.44,71.5,71.39,71.47,62630.0,47.1195,47.1591,47.0866,47.1393,62630.0
2015-06-24 09:50:00,71.48,71.52,71.42,71.44,66420.0,47.1459,47.1723,47.1064,47.1195,66420.0
2015-06-24 09:55:00,71.43,71.47,71.34,71.36,77987.0,47.113,47.1393,47.0536,47.0668,77987.0
2015-06-24 10:00:00,71.37,71.38,71.31,71.31,41120.0,47.0734,47.08,47.0338,47.0338,41120.0
2015-06-24 10:05:00,71.3,71.46,71.3,71.38,41521.0,47.0272,47.1327,47.0272,47.08,41521.0
2015-06-24 10:10:00,71.38,71.46,71.28,71.3,61724.0,47.08,47.1327,47.014,47.0272,61724.0
2015-06-24 10:15:00,71.3,71.41,71.29,71.4,57992.0,47.0272,47.0998,47.0206,47.0932,57992.0
2015-06-24 10:20:00,71.4,71.47,71.29,71.32,91929.0,47.0932,47.1393,47.0206,47.0404,91929.0
2015-06-24 10:25:00,71.32,71.37,71.26,71.33,45959.0,47.0404,47.0734,47.0008,47.047,45959.0
2015-06-24 10:30:00,71.33,71.5,71.31,71.5,66643.0,47.047,47.1591,47.0338,47.1591,66643.0
2015-06-24 10:35:00,71.51,71.53,71.34,71.49,123495.0,47.1657,47.1789,47.0536,47.1525,123495.0
2015-06-24 10:40:00,71.49,71.54,71.41,71.42,32208.0,47.1525,47.1855,47.0998,47.1064,32208.0
2015-06-24 10:45:00,71.42,71.44,71.37,71.37,22075.0,47.1064,47.1195,47.0734,47.0734,22075.0
2015-06-24 10:50:00,71.37,71.48,71.37,71.42,35964.0,47.0734,47.1459,47.0734,47.1064,35964.0
2015-06-24 10:55:00,71.41,71.46,71.34,71.42,34449.0,47.0998,47.1327,47.0536,47.1064,34449.0
2015-06-24 11:00:00,71.41,71.41,71.3,71.34,31543.0,47.0998,47.0998,47.0272,47.0536,31543.0
2015-06-24 11:05:00,71.35,71.36,71.28,71.33,24050.0,47.0602,47.0668,47.014,47.047,24050.0
2015-06-24 11:10:00,71.33,71.33,71.2,71.21,54587.0,47.047,47.047,46.9612,46.9678,54587.0
2015-06-24 11:15:00,71.21,71.34,71.2,71.32,36007.0,46.9678,47.0536,46.9612,47.0404,36007.0
2015-06-24 11:20:00,71.31,71.33,71.25,71.27,21501.0,47.0338,47.047,46.9942,47.0074,21501.0
2015-06-24 11:25:00,71.26,71.36,71.23,71.36,41754.0,47.0008,47.0668,46.981,47.0668,41754.0
2015-06-24 11:30:00,71.35,71.43,71.34,71.41,41564.0,47.0602,47.113,47.0536,47.0998,41564.0
2015-06-24 11:35:00,71.41,71.44,71.39,71.4,20019.0,47.0998,47.1195,47.0866,47.0932,20019.0
2015-06-24 11:40:00,71.4,71.41,71.34,71.35,28776.0,47.0932,47.0998,47.0536,47.0602,28776.0
2015-06-24 11:45:00,71.35,71.35,71.28,71.34,16767.0,47.0602,47.0602,47.014,47.0536,16767.0
2015-06-24 11:50:00,71.34,71.35,71.25,71.26,19505.0,47.0536,47.0602,46.9942,47.0008,19505.0
2015-06-24 11:55:00,71.27,71.32,71.24,71.25,33874.0,47.0074,47.0404,46.9876,46.9942,33874.0
2015-06-24 12:00:00,71.25,71.32,71.22,71.31,29839.0,46.9942,47.0404,46.9744,47.0338,29839.0
2015-06-24 12:05:00,71.3,71.37,71.29,71.35,21642.0,47.0272,47.0734,47.0206,47.0602,21642.0
2015-06-24 12:10:00,71.36,71.46,71.33,71.46,31221.0,47.0668,47.1327,47.047,47.1327,31221.0
2015-06-24 12:15:00,71.46,71.46,71.34,71.38,27208.0,47.1327,47.1327,47.0536,47.08,27208.0
2015-06-24 12:20:00,71.38,71.38,71.31,71.36,19954.0,47.08,47.08,47.0338,47.0668,19954.0
2015-06-24 12:25:00,71.35,71.37,71.32,71.35,24923.0,47.0602,47.0734,47.0404,47.0602,24923.0
2015-06-24 12:30:00,71.35,71.36,71.29,71.31,22117.0,47.0602,47.0668,47.0206,47.0338,22117.0
2015-06-24 12:35:00,71.31,71.39,71.3,71.37,17580.0,47.0338,47.0866,47.0272,47.0734,17580.0
2015-06-24 12:40:00,71.37,71.37,71.28,71.3,19993.0,47.0734,47.0734,47.014,47.0272,19993.0
2015-06-24 12:45:00,71.3,71.39,71.28,71.35,38993.0,47.0272,47.0866,47.014,47.0602,38993.0
2015-06-24 12:50:00,71.34,71.35,71.27,71.29,20284.0,47.0536,47.0602,47.0074,47.0206,20284.0
2015-06-24 12:55:00,71.3,71.3,71.28,71.29,13851.0,47.0272,47.0272,47.014,47.0206,13851.0
2015-06-24 13:00:00,71.29,71.32,71.28,71.29,19816.0,47.0206,47.0404,47.014,47.0206,19816.0
2015-06-24 13:05:00,71.29,71.37,71.28,71.36,22558.0,47.0206,47.0734,47.014,47.0668,22558.0
2015-06-24 13:10:00,71.36,71.41,71.35,71.38,18101.0,47.0668,47.0998,47.0602,47.08,18101.0
2015-06-24 13:15:00,71.38,71.44,71.34,71.44,46829.0,47.08,47.1195,47.0536,47.1195,46829.0
2015-06-24 13:20:00,71.45,71.48,71.39,71.39,20125.0,47.1261,47.1459,47.0866,47.0866,20125.0
2015-06-24 13:25:00,71.39,71.39,71.27,71.3,34048.0,47.0866,47.0866,47.0074,47.0272,34048.0
2015-06-24 13:30:00,71.31,71.34,71.26,71.32,36160.0,47.0338,47.0536,47.0008,47.0404,36160.0
2015-06-24 13:35:00,71.32,71.35,71.28,71.28,25106.0,47.0404,47.0602,47.014,47.014,25106.0
2015-06-24 13:40:00,71.29,71.34,71.25,71.34,29745.0,47.0206,47.0536,46.9942,47.0536,29745.0
2015-06-24 13:45:00,71.35,71.38,71.33,71.35,17885.0,47.0602,47.08,47.047,47.0602,17885.0
2015-06-24 13:50:00,71.35,71.35,71.29,71.34,20959.0,47.0602,47.0602,47.0206,47.0536,20959.0
2015-06-24 13:55:00,71.33,71.37,71.31,71.35,47579.0,47.047,47.0734,47.0338,47.0602,47579.0
2015-06-24 14:00:00,71.35,71.36,71.29,71.31,41053.0,47.0602,47.0668,47.0206,47.0338,41053.0
2015-06-24 14:05:00,71.3,71.31,71.28,71.28,27033.0,47.0272,47.0338,47.014,47.014,27033.0
2015-06-24 14:10:00,71.28,71.29,71.25,71.25,25778.0,47.014,47.0206,46.9942,46.9942,25778.0
2015-06-24 14:15:00,71.25,71.28,71.24,71.24,33056.0,46.9942,47.014,46.9876,46.9876,33056.0
2015-06-24 14:20:00,71.25,71.34,71.25,71.27,36186.0,46.9942,47.0536,46.9942,47.0074,36186.0
2015-06-24 14:25:00,71.27,71.31,71.27,71.27,20475.0,47.0074,47.0338,47.0074,47.0074,20475.0
2015-06-24 14:30:00,71.28,71.31,71.25,71.26,30397.0,47.014,47.0338,46.9942,47.0008,30397.0
2015-06-24 14:35:00,71.26,71.28,71.22,71.25,46153.0,47.0008,47.014,46.9744,46.9942,46153.0
2015-06-24 14:40:00,71.25,71.27,71.21,71.21,24012.0,46.9942,47.0074,46.9678,46.9678,24012.0
2015-06-24 14:45:00,71.21,71.24,71.2,71.24,26247.0,46.9678,46.9876,46.9612,46.9876,26247.0
2015-06-24 14:50:00,71.24,71.27,71.23,71.23,44587.0,46.9876,47.0074,46.981,46.981,44587.0
2015-06-24 14:55:00,71.24,71.26,71.21,71.24,40028.0,46.9876,47.0008,46.9678,46.9876,40028.0
2015-06-24 15:00:00,71.23,71.24,71.2,71.23,31553.0,46.981,46.9876,46.9612,46.981,31553.0
2015-06-24 15:05:00,71.24,71.24,71.19,71.2,52378.0,46.9876,46.9876,46.9547,46.9612,52378.0
2015-06-24 15:10:00,71.21,71.21,71.17,71.18,42265.0,46.9678,46.9678,46.9415,46.9481,42265.0
2015-06-24 15:15:00,71.18,71.19,71.08,71.14,68676.0,46.9481,46.9547,46.8821,46.9217,68676.0
2015-06-24 15:20:00,71.14,71.2,71.09,71.12,65259.0,46.9217,46.9612,46.8887,46.9085,65259.0
2015-06-24 15:25:00,71.12,71.26,71.12,71.23,66994.0,46.9085,47.0008,46.9085,46.981,66994.0
2015-06-24 15:30:00,71.23,71.23,71.14,71.15,200093.0,46.981,46.981,46.9217,46.9283,200093.0
2015-06-24 15:35:00,71.15,71.15,71.06,71.07,119053.0,46.9283,46.9283,46.8689,46.8755,119053.0
2015-06-24 15:40:00,71.08,71.11,71.07,71.09,106375.0,46.8821,46.9019,46.8755,46.8887,106375.0
2015-06-24 15:45:00,71.08,71.08,70.96,70.98,160136.0,46.8821,46.8821,46.803,46.8161,160136.0
2015-06-24 15:50:00,70.98,71.01,70.97,71.01,214463.0,46.8161,46.8359,46.8095,46.8359,214463.0
2015-06-24 15:55:00,71.0,71.02,70.93,70.94,528116.0,46.8293,46.8425,46.7832,46.7898,528116.0
2015-06-25 09:30:00,71.19,71.33,71.0,71.1,94795.0,46.9547,47.047,46.8293,46.8953,94795.0
2015-06-25 09:35:00,71.11,71.12,70.9,70.94,103150.0,46.9019,46.9085,46.7634,46.7898,103150.0
2015-06-25 09:40:00,70.94,71.06,70.89,71.05,33285.0,46.7898,46.8689,46.7568,46.8623,33285.0
2015-06-25 09:45:00,71.09,71.09,70.87,70.89,46463.0,46.8887,46.8887,46.7436,46.7568,46463.0
2015-06-25 09:50:00,70.91,71.02,70.91,70.99,19929.0,46.77,46.8425,46.77,46.8227,19929.0
2015-06-25 09:55:00,70.98,71.06,70.98,71.01,25580.0,46.8161,46.8689,46.8161,46.8359,25580.0
2015-06-25 10:00:00,71.01,71.06,70.96,70.97,21756.0,46.8359,46.8689,46.803,46.8095,21756.0
2015-06-25 10:05:00,70.96,70.99,70.89,70.97,26620.0,46.803,46.8227,46.7568,46.8095,26620.0
2015-06-25 10:10:00,70.98,70.99,70.91,70.93,25898.0,46.8161,46.8227,46.77,46.7832,25898.0
2015-06-25 10:15:00,70.93,70.94,70.83,70.9,38017.0,46.7832,46.7898,46.7172,46.7634,38017.0
2015-06-25 10:20:00,70.92,71.03,70.91,71.0,21299.0,46.7766,46.8491,46.77,46.8293,21299.0
2015-06-25 10:25:00,71.02,71.03,70.91,70.94,27395.0,46.8425,46.8491,46.77,46.7898,27395.0
2015-06-25 10:30:00,70.94,70.97,70.88,70.9,17726.0,46.7898,46.8095,46.7502,46.7634,17726.0
2015-06-25 10:35:00,70.89,70.89,70.79,70.86,25358.0,46.7568,46.7568,46.6908,46.737,25358.0
2015-06-25 10:40:00,70.86,70.87,70.8,70.8,25518.0,46.737,46.7436,46.6974,46.6974,25518.0
2015-06-25 10:45:00,70.8,70.87,70.8,70.82,22718.0,46.6974,46.7436,46.6974,46.7106,22718.0
2015-06-25 10:50:00,70.82,70.84,70.78,70.84,20848.0,46.7106,46.7238,46.6842,46.7238,20848.0
2015-06-25 10:55:00,70.83,70.85,70.79,70.85,24721.0,46.7172,46.7304,46.6908,46.7304,24721.0
2015-06-25 11:00:00,70.85,71.0,70.85,70.98,56199.0,46.7304,46.8293,46.7304,46.8161,56199.0
2015-06-25 11:05:00,70.97,70.98,70.9,70.92,81943.0,46.8095,46.8161,46.7634,46.7766,81943.0
2015-06-25 11:10:00,70.92,71.05,70.9,71.05,88271.0,46.7766,46.8623,46.7634,46.8623,88271.0
2015-06-25 11:15:00,71.06,71.06,71.02,71.03,24757.0,46.8689,46.8689,46.8425,46.8491,24757.0
2015-06-25 11:20:00,71.04,71.04,70.95,70.99,26322.0,46.8557,46.8557,46.7964,46.8227,26322.0
2015-06-25 11:25:00,71.0,71.05,70.97,70.98,32961.0,46.8293,46.8623,46.8095,46.8161,32961.0
2015-06-25 11:30:00,70.98,71.0,70.93,70.96,18350.0,46.8161,46.8293,46.7832,46.803,18350.0
2015-06-25 11:35:00,70.97,71.02,70.96,71.01,16531.0,46.8095,46.8425,46.803,46.8359,16531.0
2015-06-25 11:40:00,71.0,71.01,70.95,71.0,20480.0,46.8293,46.8359,46.7964,46.8293,20480.0
2015-06-25 11:45:00,71.01,71.03,71.0,71.01,21381.0,46.8359,46.8491,46.8293,46.8359,21381.0
2015-06-25 11:50:00,71.01,71.06,71.01,71.06,28409.0,46.8359,46.8689,46.8359,46.8689,28409.0
2015-06-25 11:55:00,71.06,71.13,71.06,71.12,30664.0,46.8689,46.9151,46.8689,46.9085,30664.0
2015-06-25 12:00:00,71.12,71.14,71.1,71.14,22047.0,46.9085,46.9217,46.8953,46.9217,22047.0
2015-06-25 12:05:00,71.14,71.16,71.13,71.14,20013.0,46.9217,46.9349,46.9151,46.9217,20013.0
2015-06-25 12:10:00,71.14,71.14,71.03,71.06,16228.0,46.9217,46.9217,46.8491,46.8689,16228.0
2015-06-25 12:15:00,71.05,71.08,71.05,71.06,13942.0,46.8623,46.8821,46.8623,46.8689,13942.0
2015-06-25 12:20:00,71.05,71.09,71.03,71.09,19655.0,46.8623,46.8887,46.8491,46.8887,19655.0
2015-06-25 12:25:00,71.09,71.1,71.04,71.05,12118.0,46.8887,46.8953,46.8557,46.8623,12118.0
2015-06-25 12:30:00,71.06,71.09,71.05,71.05,19872.0,46.8689,46.8887,46.8623,46.8623,19872.0
2015-06-25 12:35:00,71.06,71.13,71.04,71.08,34142.0,46.8689,46.9151,46.8557,46.8821,34142.0
2015-06-25 12:40:00,71.07,71.1,71.06,71.06,10884.0,46.8755,46.8953,46.8689,46.8689,10884.0
2015-06-25 12:45:00,71.06,71.07,71.06,71.07,9818.0,46.8689,46.8755,46.8689,46.8755,9818.0
2015-06-25 12:50:00,71.08,71.09,71.05,71.06,15621.0,46.8821,46.8887,46.8623,46.8689,15621.0
2015-06-25 12:55:00,71.07,71.07,71.01,71.04,30708.0,46.8755,46.8755,46.8359,46.8557,30708.0
2015-06-25 13:00:00,71.04,71.05,71.0,71.03,15251.0,46.8557,46.8623,46.8293,46.8491,15251.0
2015-06-25 13:05:00,71.03,71.04,71.01,71.02,12068.0,46.8491,46.8557,46.8359,46.8425,12068.0
2015-06-25 13:10:00,71.03,71.06,71.02,71.06,47226.0,46.8491,46.8689,46.8425,46.8689,47226.0
2015-06-25 13:15:00,71.07,71.12,71.07,71.09,12472.0,46.8755,46.9085,46.8755,46.8887,12472.0
2015-06-25 13:20:00,71.1,71.12,71.08,71.11,16770.0,46.8953,46.9085,46.8821,46.9019,16770.0
2015-06-25 13:25:00,71.12,71.13,71.06,71.08,14488.0,46.9085,46.9151,46.8689,46.8821,14488.0
2015-06-25 13:30:00,71.07,71.09,71.06,71.06,16787.0,46.8755,46.8887,46.8689,46.8689,16787.0
2015-06-25 13:35:00,71.07,71.13,71.07,71.11,22057.0,46.8755,46.9151,46.8755,46.9019,22057.0
2015-06-25 13:40:00,71.11,71.11,71.07,71.08,16801.0,46.9019,46.9019,46.8755,46.8821,16801.0
2015-06-25 13:45:00,71.09,71.12,71.08,71.11,14158.0,46.8887,46.9085,46.8821,46.9019,14158.0
2015-06-25 13:50:00,71.1,71.11,71.08,71.09,15500.0,46.8953,46.9019,46.8821,46.8887,15500.0
2015-06-25 13:55:00,71.09,71.09,71.01,71.05,31967.0,46.8887,46.8887,46.8359,46.8623,31967.0
2015-06-25 14:00:00,71.05,71.05,70.96,70.97,25390.0,46.8623,46.8623,46.803,46.8095,25390.0
2015-06-25 14:05:00,70.96,71.02,70.94,71.02,17689.0,46.803,46.8425,46.7898,46.8425,17689.0
2015-06-25 14:10:00,71.02,71.03,70.93,70.99,23057.0,46.8425,46.8491,46.7832,46.8227,23057.0
2015-06-25 14:15:00,70.99,71.0,70.91,70.92,19819.0,46.8227,46.8293,46.77,46.7766,19819.0
2015-06-25 14:20:00,70.91,70.92,70.9,70.91,14649.0,46.77,46.7766,46.7634,46.77,14649.0
2015-06-25 14:25:00,70.9,70.93,70.87,70.91,30865.0,46.7634,46.7832,46.7436,46.77,30865.0
2015-06-25 14:30:00,70.91,70.96,70.9,70.94,24955.0,46.77,46.803,46.7634,46.7898,24955.0
2015-06-25 14:35:00,70.94,70.96,70.92,70.94,14620.0,46.7898,46.803,46.7766,46.7898,14620.0
2015-06-25 14:40:00,70.94,70.95,70.91,70.91,21189.0,46.7898,46.7964,46.77,46.77,21189.0
2015-06-25 14:45:00,70.91,70.92,70.86,70.89,20454.0,46.77,46.7766,46.737,46.7568,20454.0
2015-06-25 14:50:00,70.89,70.89,70.81,70.83,21648.0,46.7568,46.7568,46.704,46.7172,21648.0
2015-06-25 14:55:00,70.82,70.92,70.81,70.91,24174.0,46.7106,46.7766,46.704,46.77,24174.0
2015-06-25 15:00:00,70.91,70.92,70.85,70.9,22666.0,46.77,46.7766,46.7304,46.7634,22666.0
2015-06-25 15:05:00,70.9,70.93,70.89,70.92,20360.0,46.7634,46.7832,46.7568,46.7766,20360.0
2015-06-25 15:10:00,70.92,70.95,70.9,70.91,27109.0,46.7766,46.7964,46.7634,46.77,27109.0
2015-06-25 15:15:00,70.9,70.93,70.87,70.89,24462.0,46.7634,46.7832,46.7436,46.7568,24462.0
2015-06-25 15:20:00,70.88,70.9,70.85,70.89,28670.0,46.7502,46.7634,46.7304,46.7568,28670.0
2015-06-25 15:25:00,70.88,70.88,70.83,70.83,40485.0,46.7502,46.7502,46.7172,46.7172,40485.0
2015-06-25 15:30:00,70.84,70.85,70.76,70.78,51676.0,46.7238,46.7304,46.671,46.6842,51676.0
2015-06-25 15:35:00,70.78,70.82,70.77,70.8,42805.0,46.6842,46.7106,46.6776,46.6974,42805.0
2015-06-25 15:40:00,70.81,70.81,70.72,70.8,66090.0,46.704,46.704,46.6447,46.6974,66090.0
2015-06-25 15:45:00,70.79,70.8,70.7,70.72,75175.0,46.6908,46.6974,46.6315,46.6447,75175.0
2015-06-25 15:50:00,70.73,70.74,70.7,70.73,74570.0,46.6513,46.6578,46.6315,46.6513,74570.0
2015-06-25 15:55:00,70.73,70.74,70.69,70.69,204908.0,46.6513,46.6578,46.6249,46.6249,204908.0
2015-06-26 09:30:00,70.59,70.7,70.49,70.63,95700.0,46.5589,46.6315,46.493,46.5853,95700.0
2015-06-26 09:35:00,70.63,70.65,70.47,70.54,38326.0,46.5853,46.5985,46.4798,46.5259,38326.0
2015-06-26 09:40:00,70.54,70.65,70.47,70.59,67873.0,46.5259,46.5985,46.4798,46.5589,67873.0
2015-06-26 09:45:00,70.59,70.72,70.57,70.71,44903.0,46.5589,46.6447,46.5457,46.6381,44903.0
2015-06-26 09:50:00,70.7,70.89,70.7,70.85,66038.0,46.6315,46.7568,46.6315,46.7304,66038.0
2015-06-26 09:55:00,70.85,71.02,70.84,70.87,71133.0,46.7304,46.8425,46.7238,46.7436,71133.0
2015-06-26 10:00:00,70.87,71.02,70.79,70.99,33579.0,46.7436,46.8425,46.6908,46.8227,33579.0
2015-06-26 10:05:00,70.98,71.08,70.94,71.02,31650.0,46.8161,46.8821,46.7898,46.8425,31650.0
2015-06-26 10:10:00,71.02,71.02,70.85,70.95,17953.0,46.8425,46.8425,46.7304,46.7964,17953.0
2015-06-26 10:15:00,70.96,70.96,70.88,70.9,12751.0,46.803,46.803,46.7502,46.7634,12751.0
2015-06-26 10:20:00,70.9,70.91,70.81,70.86,33043.0,46.7634,46.77,46.704,46.737,33043.0
2015-06-26 10:25:00,70.85,70.98,70.85,70.98,23923.0,46.7304,46.8161,46.7304,46.8161,23923.0
2015-06-26 10:30:00,70.98,71.03,70.98,71.02,26235.0,46.8161,46.8491,46.8161,46.8425,26235.0
2015-06-26 10:35:00,71.01,71.11,70.98,71.1,38416.0,46.8359,46.9019,46.8161,46.8953,38416.0
2015-06-26 10:40:00,71.09,71.1,71.02,71.03,15408.0,46.8887,46.8953,46.8425,46.8491,15408.0
2015-06-26 10:45:00,71.03,71.12,71.02,71.12,24272.0,46.8491,46.9085,46.8425,46.9085,24272.0
2015-06-26 10:50:00,71.12,71.18,71.09,71.18,35713.0,46.9085,46.9481,46.8887,46.9481,35713.0
2015-06-26 10:55:00,71.17,71.26,71.16,71.16,50787.0,46.9415,47.0008,46.9349,46.9349,50787.0
2015-06-26 11:00:00,71.15,71.29,71.15,71.28,28089.0,46.9283,47.0206,46.9283,47.014,28089.0
2015-06-26 11:05:00,71.29,71.29,71.14,71.18,28383.0,47.0206,47.0206,46.9217,46.9481,28383.0
2015-06-26 11:10:00,71.18,71.37,71.17,71.37,32626.0,46.9481,47.0734,46.9415,47.0734,32626.0
2015-06-26 11:15:00,71.37,71.37,71.23,71.25,28091.0,47.0734,47.0734,46.981,46.9942,28091.0
2015-06-26 11:20:00,71.25,71.28,71.23,71.28,10271.0,46.9942,47.014,46.981,47.014,10271.0
2015-06-26 11:25:00,71.29,71.31,71.12,71.15,34996.0,47.0206,47.0338,46.9085,46.9283,34996.0
2015-06-26 11:30:00,71.16,71.2,71.08,71.11,15196.0,46.9349,46.9612,46.8821,46.9019,15196.0
2015-06-26 11:35:00,71.12,71.14,71.07,71.13,24106.0,46.9085,46.9217,46.8755,46.9151,24106.0
2015-06-26 11:40:00,71.12,71.17,71.11,71.16,20955.0,46.9085,46.9415,46.9019,46.9349,20955.0
2015-06-26 11:45:00,71.15,71.28,71.15,71.21,38859.0,46.9283,47.014,46.9283,46.9678,38859.0
2015-06-26 11:50:00,71.2,71.22,71.17,71.22,23550.0,46.9612,46.9744,46.9415,46.9744,23550.0
2015-06-26 11:55:00,71.22,71.22,71.17,71.18,10435.0,46.9744,46.9744,46.9415,46.9481,10435.0
2015-06-26 12:00:00,71.18,71.25,71.18,71.19,19471.0,46.9481,46.9942,46.9481,46.9547,19471.0
2015-06-26 12:05:00,71.19,71.27,71.17,71.18,28763.0,46.9547,47.0074,46.9415,46.9481,28763.0
2015-06-26 12:10:00,71.18,71.21,71.15,71.18,15220.0,46.9481,46.9678,46.9283,46.9481,15220.0
2015-06-26 12:15:00,71.17,71.19,71.14,71.17,28087.0,46.9415,46.9547,46.9217,46.9415,28087.0
2015-06-26 12:20:00,71.16,71.17,71.06,71.08,24172.0,46.9349,46.9415,46.8689,46.8821,24172.0
2015-06-26 12:25:00,71.08,71.09,71.05,71.05,40525.0,46.8821,46.8887,46.8623,46.8623,40525.0
2015-06-26 12:30:00,71.05,71.07,70.98,71.0,22214.0,46.8623,46.8755,46.8161,46.8293,22214.0
2015-06-26 12:35:00,71.01,71.03,70.98,71.03,13995.0,46.8359,46.8491,46.8161,46.8491,13995.0
2015-06-26 12:40:00,71.02,71.05,71.02,71.04,13740.0,46.8425,46.8623,46.8425,46.8557,13740.0
2015-06-26 12:45:00,71.05,71.07,71.03,71.05,7492.0,46.8623,46.8755,46.8491,46.8623,7492.0
2015-06-26 12:50:00,71.04,71.07,71.04,71.06,13481.0,46.8557,46.8755,46.8557,46.8689,13481.0
2015-06-26 12:55:00,71.05,71.06,71.01,71.02,14298.0,46.8623,46.8689,46.8359,46.8425,14298.0
2015-06-26 13:00:00,71.02,71.05,70.95,70.95,13114.0,46.8425,46.8623,46.7964,46.7964,13114.0
2015-06-26 13:05:00,70.95,70.99,70.93,70.96,20533.0,46.7964,46.8227,46.7832,46.803,20533.0
2015-06-26 13:10:00,70.96,70.99,70.95,70.98,9244.0,46.803,46.8227,46.7964,46.8161,9244.0
2015-06-26 13:15:00,70.97,71.01,70.97,71.0,16553.0,46.8095,46.8359,46.8095,46.8293,16553.0
2015-06-26 13:20:00,70.98,71.0,70.96,71.0,9110.0,46.8161,46.8293,46.803,46.8293,9110.0
2015-06-26 13:25:00,71.0,71.08,70.98,71.07,20102.0,46.8293,46.8821,46.8161,46.8755,20102.0
2015-06-26 13:30:00,71.06,71.06,71.02,71.03,14237.0,46.8689,46.8689,46.8425,46.8491,14237.0
2015-06-26 13:35:00,71.02,71.09,71.02,71.06,16408.0,46.8425,46.8887,46.8425,46.8689,16408.0
2015-06-26 13:40:00,71.06,71.17,71.06,71.15,15258.0,46.8689,46.9415,46.8689,46.9283,15258.0
2015-06-26 13:45:00,71.16,71.16,71.12,71.12,20988.0,46.9349,46.9349,46.9085,46.9085,20988.0
2015-06-26 13:50:00,71.12,71.15,71.11,71.13,21209.0,46.9085,46.9283,46.9019,46.9151,21209.0
2015-06-26 13:55:00,71.14,71.19,71.14,71.17,17997.0,46.9217,46.9547,46.9217,46.9415,17997.0
2015-06-26 14:00:00,71.17,71.21,71.14,71.16,18329.0,46.9415,46.9678,46.9217,46.9349,18329.0
2015-06-26 14:05:00,71.16,71.17,71.09,71.1,40311.0,46.9349,46.9415,46.8887,46.8953,40311.0
2015-06-26 14:10:00,71.09,71.15,71.08,71.15,6030.0,46.8887,46.9283,46.8821,46.9283,6030.0
2015-06-26 14:15:00,71.15,71.16,71.02,71.03,28702.0,46.9283,46.9349,46.8425,46.8491,28702.0
2015-06-26 14:20:00,71.03,71.12,71.03,71.12,11389.0,46.8491,46.9085,46.8491,46.9085,11389.0
2015-06-26 14:25:00,71.11,71.12,71.04,71.08,11667.0,46.9019,46.9085,46.8557,46.8821,11667.0
2015-06-26 14:30:00,71.08,71.14,71.07,71.13,21410.0,46.8821,46.9217,46.8755,46.9151,21410.0
2015-06-26 14:35:00,71.14,71.14,71.07,71.12,17133.0,46.9217,46.9217,46.8755,46.9085,17133.0
2015-06-26 14:40:00,71.13,71.13,71.03,71.05,36674.0,46.9151,46.9151,46.8491,46.8623,36674.0
2015-06-26 14:45:00,71.06,71.1,71.03,71.1,26029.0,46.8689,46.8953,46.8491,46.8953,26029.0
2015-06-26 14:50:00,71.11,71.13,71.09,71.13,12783.0,46.9019,46.9151,46.8887,46.9151,12783.0
2015-06-26 14:55:00,71.13,71.14,71.06,71.06,27610.0,46.9151,46.9217,46.8689,46.8689,27610.0
2015-06-26 15:00:00,71.08,71.13,71.03,71.13,27082.0,46.8821,46.9151,46.8491,46.9151,27082.0
2015-06-26 15:05:00,71.14,71.2,71.12,71.14,57857.0,46.9217,46.9612,46.9085,46.9217,57857.0
2015-06-26 15:10:00,71.14,71.17,71.12,71.13,31420.0,46.9217,46.9415,46.9085,46.9151,31420.0
2015-06-26 15:15:00,71.12,71.17,71.09,71.17,45165.0,46.9085,46.9415,46.8887,46.9415,45165.0
2015-06-26 15:20:00,71.17,71.19,71.13,71.19,31306.0,46.9415,46.9547,46.9151,46.9547,31306.0
2015-06-26 15:25:00,71.18,71.3,71.18,71.28,44958.0,46.9481,47.0272,46.9481,47.014,44958.0
2015-06-26 15:30:00,71.28,71.3,71.24,71.27,58932.0,47.014,47.0272,46.9876,47.0074,58932.0
2015-06-26 15:35:00,71.27,71.28,71.12,71.14,38387.0,47.0074,47.014,46.9085,46.9217,38387.0
2015-06-26 15:40:00,71.13,71.17,71.11,71.15,28515.0,46.9151,46.9415,46.9019,46.9283,28515.0
2015-06-26 15:45:00,71.15,71.24,71.14,71.16,140782.0,46.9283,46.9876,46.9217,46.9349,140782.0
2015-06-26 15:50:00,71.16,71.19,71.08,71.09,260466.0,46.9349,46.9547,46.8821,46.8887,260466.0
2015-06-26 15:55:00,71.09,71.09,70.99,71.0,694338.0,46.8887,46.8887,46.8227,46.8293,694338.0
2015-06-29 09:30:00,71.08,71.51,71.08,71.37,130572.0,46.8821,47.1657,46.8821,47.0734,130572.0
2015-06-29 09:35:00,71.36,71.36,71.26,71.35,53894.0,47.0668,47.0668,47.0008,47.0602,53894.0
2015-06-29 09:40:00,71.36,71.43,71.18,71.25,73546.0,47.0668,47.113,46.9481,46.9942,73546.0
2015-06-29 09:45:00,71.24,71.41,71.11,71.37,71640.0,46.9876,47.0998,46.9019,47.0734,71640.0
2015-06-29 09:50:00,71.35,71.39,71.3,71.35,43583.0,47.0602,47.0866,47.0272,47.0602,43583.0
2015-06-29 09:55:00,71.35,71.42,71.29,71.39,98605.0,47.0602,47.1064,47.0206,47.0866,98605.0
2015-06-29 10:00:00,71.39,71.44,71.31,71.37,73660.0,47.0866,47.1195,47.0338,47.0734,73660.0
2015-06-29 10:05:00,71.37,71.42,71.3,71.33,59977.0,47.0734,47.1064,47.0272,47.047,59977.0
2015-06-29 10:10:00,71.33,71.45,71.3,71.39,39048.0,47.047,47.1261,47.0272,47.0866,39048.0
2015-06-29 10:15:00,71.4,71.47,71.37,71.41,23254.0,47.0932,47.1393,47.0734,47.0998,23254.0
2015-06-29 10:20:00,71.42,71.61,71.36,71.58,47921.0,47.1064,47.2317,47.0668,47.2119,47921.0
2015-06-29 10:25:00,71.58,71.63,71.51,71.55,41626.0,47.2119,47.2449,47.1657,47.1921,41626.0
2015-06-29 10:30:00,71.54,71.56,71.46,71.52,19746.0,47.1855,47.1987,47.1327,47.1723,19746.0
2015-06-29 10:35:00,71.51,71.71,71.51,71.56,65786.0,47.1657,47.2976,47.1657,47.1987,65786.0
2015-06-29 10:40:00,71.56,71.6,71.48,71.6,31251.0,47.1987,47.2251,47.1459,47.2251,31251.0
2015-06-29 10:45:00,71.61,71.67,71.56,71.6,29352.0,47.2317,47.2712,47.1987,47.2251,29352.0
2015-06-29 10:50:00,71.59,71.62,71.54,71.56,18050.0,47.2185,47.2383,47.1855,47.1987,18050.0
2015-06-29 10:55:00,71.57,71.66,71.57,71.61,24707.0,47.2053,47.2647,47.2053,47.2317,24707.0
2015-06-29 11:00:00,71.61,71.71,71.6,71.64,44592.0,47.2317,47.2976,47.2251,47.2515,44592.0
2015-06-29 11:05:00,71.64,71.66,71.56,71.57,25325.0,47.2515,47.2647,47.1987,47.2053,25325.0
2015-06-29 11:10:00,71.57,71.62,71.49,71.5,31287.0,47.2053,47.2383,47.1525,47.1591,31287.0
2015-06-29 11:15:00,71.51,71.53,71.41,71.42,33109.0,47.1657,47.1789,47.0998,47.1064,33109.0
2015-06-29 11:20:00,71.42,71.6,71.41,71.55,20856.0,47.1064,47.2251,47.0998,47.1921,20856.0
2015-06-29 11:25:00,71.55,71.59,71.54,71.59,40827.0,47.1921,47.2185,47.1855,47.2185,40827.0
2015-06-29 11:30:00,71.6,71.62,71.56,71.58,24634.0,47.2251,47.2383,47.1987,47.2119,24634.0
2015-06-29 11:35:00,71.58,71.59,71.48,71.48,34736.0,47.2119,47.2185,47.1459,47.1459,34736.0
2015-06-29 11:40:00,71.47,71.56,71.47,71.56,14399.0,47.1393,47.1987,47.1393,47.1987,14399.0
2015-06-29 11:45:00,71.56,71.58,71.54,71.56,19991.0,47.1987,47.2119,47.1855,47.1987,19991.0
2015-06-29 11:50:00,71.56,71.56,71.49,71.51,22981.0,47.1987,47.1987,47.1525,47.1657,22981.0
2015-06-29 11:55:00,71.51,71.58,71.5,71.58,21583.0,47.1657,47.2119,47.1591,47.2119,21583.0
2015-06-29 12:00:00,71.59,71.65,71.57,71.65,28948.0,47.2185,47.2581,47.2053,47.2581,28948.0
2015-06-29 12:05:00,71.66,71.71,71.66,71.67,27890.0,47.2647,47.2976,47.2647,47.2712,27890.0
2015-06-29 12:10:00,71.66,71.66,71.62,71.63,14155.0,47.2647,47.2647,47.2383,47.2449,14155.0
2015-06-29 12:15:00,71.64,71.66,71.55,71.56,13686.0,47.2515,47.2647,47.1921,47.1987,13686.0
2015-06-29 12:20:00,71.57,71.58,71.49,71.5,32195.0,47.2053,47.2119,47.1525,47.1591,32195.0
2015-06-29 12:25:00,71.5,71.51,71.48,71.49,11197.0,47.1591,47.1657,47.1459,47.1525,11197.0
2015-06-29 12:30:00,71.48,71.53,71.48,71.5,16741.0,47.1459,47.1789,47.1459,47.1591,16741.0
2015-06-29 12:35:00,71.5,71.51,71.44,71.44,18526.0,47.1591,47.1657,47.1195,47.1195,18526.0
2015-06-29 12:40:00,71.43,71.48,71.43,71.48,11485.0,47.113,47.1459,47.113,47.1459,11485.0
2015-06-29 12:45:00,71.47,71.48,71.42,71.43,16477.0,47.1393,47.1459,47.1064,47.113,16477.0
2015-06-29 12:50:00,71.42,71.46,71.41,71.45,10537.0,47.1064,47.1327,47.0998,47.1261,10537.0
2015-06-29 12:55:00,71.45,71.5,71.43,71.49,10257.0,47.1261,47.1591,47.113,47.1525,10257.0
2015-06-29 13:00:00,71.49,71.5,71.43,71.43,14680.0,47.1525,47.1591,47.113,47.113,14680.0
2015-06-29 13:05:00,71.43,71.44,71.4,71.43,16448.0,47.113,47.1195,47.0932,47.113,16448.0
2015-06-29 13:10:00,71.43,71.43,71.33,71.33,15458.0,47.113,47.113,47.047,47.047,15458.0
2015-06-29 13:15:00,71.34,71.35,71.32,71.33,3269.0,47.0536,47.0602,47.0404,47.047,3269.0
2015-06-29 13:20:00,71.33,71.37,71.33,71.36,14877.0,47.047,47.0734,47.047,47.0668,14877.0
2015-06-29 13:25:00,71.36,71.37,71.33,71.37,19688.0,47.0668,47.0734,47.047,47.0734,19688.0
2015-06-29 13:30:00,71.37,71.4,71.36,71.4,14711.0,47.0734,47.0932,47.0668,47.0932,14711.0
2015-06-29 13:35:00,71.4,71.43,71.4,71.42,17066.0,47.0932,47.113,47.0932,47.1064,17066.0
2015-06-29 13:40:00,71.42,71.42,71.35,71.4,24364.0,47.1064,47.1064,47.0602,47.0932,24364.0
2015-06-29 13:45:00,71.4,71.45,71.39,71.44,21797.0,47.0932,47.1261,47.0866,47.1195,21797.0
2015-06-29 13:50:00,71.43,71.44,71.41,71.42,14069.0,47.113,47.1195,47.0998,47.1064,14069.0
2015-06-29 13:55:00,71.42,71.42,71.35,71.38,24004.0,47.1064,47.1064,47.0602,47.08,24004.0
2015-06-29 14:00:00,71.39,71.39,71.36,71.37,10941.0,47.0866,47.0866,47.0668,47.0734,10941.0
2015-06-29 14:05:00,71.36,71.37,71.34,71.34,19579.0,47.0668,47.0734,47.0536,47.0536,19579.0
2015-06-29 14:10:00,71.34,71.35,71.25,71.26,28945.0,47.0536,47.0602,46.9942,47.0008,28945.0
2015-06-29 14:15:00,71.26,71.29,71.23,71.23,27506.0,47.0008,47.0206,46.981,46.981,27506.0
2015-06-29 14:20:00,71.23,71.26,71.19,71.21,37250.0,46.981,47.0008,46.9547,46.9678,37250.0
2015-06-29 14:25:00,71.21,71.22,71.16,71.22,13995.0,46.9678,46.9744,46.9349,46.9744,13995.0
2015-06-29 14:30:00,71.22,71.23,71.21,71.23,16968.0,46.9744,46.981,46.9678,46.981,16968.0
2015-06-29 14:35:00,71.23,71.37,71.23,71.37,25655.0,46.981,47.0734,46.981,47.0734,25655.0
2015-06-29 14:40:00,71.37,71.42,71.36,71.42,20866.0,47.0734,47.1064,47.0668,47.1064,20866.0
2015-06-29 14:45:00,71.41,71.45,71.41,71.43,23738.0,47.0998,47.1261,47.0998,47.113,23738.0
2015-06-29 14:50:00,71.43,71.44,71.38,71.39,25453.0,47.113,47.1195,47.08,47.0866,25453.0
2015-06-29 14:55:00,71.39,71.4,71.31,71.31,30026.0,47.0866,47.0932,47.0338,47.0338,30026.0
2015-06-29 15:00:00,71.31,71.33,71.26,71.27,28387.0,47.0338,47.047,47.0008,47.0074,28387.0
2015-06-29 15:05:00,71.27,71.3,71.23,71.23,27750.0,47.0074,47.0272,46.981,46.981,27750.0
2015-06-29 15:10:00,71.24,71.31,71.23,71.23,38675.0,46.9876,47.0338,46.981,46.981,38675.0
2015-06-29 15:15:00,71.23,71.24,71.15,71.19,47265.0,46.981,46.9876,46.9283,46.9547,47265.0
2015-06-29 15:20:00,71.19,71.24,71.16,71.22,59035.0,46.9547,46.9876,46.9349,46.9744,59035.0
2015-06-29 15:25:00,71.22,71.23,71.15,71.16,27152.0,46.9744,46.981,46.9283,46.9349,27152.0
2015-06-29 15:30:00,71.15,71.15,71.06,71.09,69495.0,46.9283,46.9283,46.8689,46.8887,69495.0
2015-06-29 15:35:00,71.07,71.09,71.0,71.01,88888.0,46.8755,46.8887,46.8293,46.8359,88888.0
2015-06-29 15:40:00,71.01,71.01,70.94,70.97,49403.0,46.8359,46.8359,46.7898,46.8095,49403.0
2015-06-29 15:45:00,70.96,70.99,70.88,70.98,95987.0,46.803,46.8227,46.7502,46.8161,95987.0
2015-06-29 15:50:00,70.98,71.02,70.94,70.96,66750.0,46.8161,46.8425,46.7898,46.803,66750.0
2015-06-29 15:55:00,70.96,70.96,70.82,70.86,239657.0,46.803,46.803,46.7106,46.737,239657.0
2015-06-30 09:30:00,70.99,71.04,70.66,70.81,91223.0,46.8227,46.8557,46.6051,46.704,91223.0
2015-06-30 09:35:00,70.83,70.86,70.53,70.6,51075.0,46.7172,46.737,46.5193,46.5655,51075.0
2015-06-30 09:40:00,70.61,70.85,70.58,70.82,42842.0,46.5721,46.7304,46.5523,46.7106,42842.0
2015-06-30 09:45:00,70.84,70.93,70.53,70.58,43405.0,46.7238,46.7832,46.5193,46.5523,43405.0
2015-06-30 09:50:00,70.59,70.78,70.5,70.67,51407.0,46.5589,46.6842,46.4996,46.6117,51407.0
2015-06-30 09:55:00,70.66,70.67,70.59,70.67,24516.0,46.6051,46.6117,46.5589,46.6117,24516.0
2015-06-30 10:00:00,70.66,70.68,70.6,70.65,27530.0,46.6051,46.6183,46.5655,46.5985,27530.0
2015-06-30 10:05:00,70.64,70.65,70.59,70.61,25702.0,46.5919,46.5985,46.5589,46.5721,25702.0
2015-06-30 10:10:00,70.6,70.69,70.58,70.6,41823.0,46.5655,46.6249,46.5523,46.5655,41823.0
2015-06-30 10:15:00,70.6,70.64,70.58,70.58,20721.0,46.5655,46.5919,46.5523,46.5523,20721.0
2015-06-30 10:20:00,70.59,70.63,70.59,70.62,29901.0,46.5589,46.5853,46.5589,46.5787,29901.0
2015-06-30 10:25:00,70.63,70.66,70.61,70.62,20022.0,46.5853,46.6051,46.5721,46.5787,20022.0
2015-06-30 10:30:00,70.63,70.68,70.56,70.66,44568.0,46.5853,46.6183,46.5391,46.6051,44568.0
2015-06-30 10:35:00,70.66,70.67,70.56,70.6,46842.0,46.6051,46.6117,46.5391,46.5655,46842.0
2015-06-30 10:40:00,70.6,70.6,70.49,70.5,26424.0,46.5655,46.5655,46.493,46.4996,26424.0
2015-06-30 10:45:00,70.49,70.52,70.46,70.51,46024.0,46.493,46.5127,46.4732,46.5061,46024.0
2015-06-30 10:50:00,70.5,70.55,70.42,70.55,35776.0,46.4996,46.5325,46.4468,46.5325,35776.0
2015-06-30 10:55:00,70.54,70.54,70.41,70.51,21360.0,46.5259,46.5259,46.4402,46.5061,21360.0
2015-06-30 11:00:00,70.5,70.53,70.44,70.51,16823.0,46.4996,46.5193,46.46,46.5061,16823.0
2015-06-30 11:05:00,70.51,70.59,70.51,70.52,40521.0,46.5061,46.5589,46.5061,46.5127,40521.0
2015-06-30 11:10:00,70.55,70.57,70.47,70.54,41740.0,46.5325,46.5457,46.4798,46.5259,41740.0
2015-06-30 11:15:00,70.52,70.56,70.46,70.53,56873.0,46.5127,46.5391,46.4732,46.5193,56873.0
2015-06-30 11:20:00,70.53,70.62,70.5,70.58,41485.0,46.5193,46.5787,46.4996,46.5523,41485.0
2015-06-30 11:25:00,70.58,70.66,70.58,70.61,33317.0,46.5523,46.6051,46.5523,46.5721,33317.0
2015-06-30 11:30:00,70.61,70.61,70.5,70.52,37475.0,46.5721,46.5721,46.4996,46.5127,37475.0
2015-06-30 11:35:00,70.52,70.59,70.51,70.58,28190.0,46.5127,46.5589,46.5061,46.5523,28190.0
2015-06-30 11:40:00,70.58,70.64,70.52,70.63,36368.0,46.5523,46.5919,46.5127,46.5853,36368.0
2015-06-30 11:45:00,70.62,70.64,70.52,70.62,20553.0,46.5787,46.5919,46.5127,46.5787,20553.0
2015-06-30 11:50:00,70.62,70.63,70.54,70.61,14776.0,46.5787,46.5853,46.5259,46.5721,14776.0
2015-06-30 11:55:00,70.6,70.62,70.44,70.44,28702.0,46.5655,46.5787,46.46,46.46,28702.0
2015-06-30 12:00:00,70.45,70.52,70.44,70.49,23028.0,46.4666,46.5127,46.46,46.493,23028.0
2015-06-30 12:05:00,70.48,70.57,70.47,70.57,19362.0,46.4864,46.5457,46.4798,46.5457,19362.0
2015-06-30 12:10:00,70.57,70.65,70.55,70.65,21062.0,46.5457,46.5985,46.5325,46.5985,21062.0
2015-06-30 12:15:00,70.66,70.7,70.64,70.68,12249.0,46.6051,46.6315,46.5919,46.6183,12249.0
2015-06-30 12:20:00,70.69,70.7,70.57,70.65,35639.0,46.6249,46.6315,46.5457,46.5985,35639.0
2015-06-30 12:25:00,70.64,70.7,70.55,70.59,36775.0,46.5919,46.6315,46.5325,46.5589,36775.0
2015-06-30 12:30:00,70.58,70.62,70.51,70.56,20084.0,46.5523,46.5787,46.5061,46.5391,20084.0
2015-06-30 12:35:00,70.56,70.59,70.49,70.53,16617.0,46.5391,46.5589,46.493,46.5193,16617.0
2015-06-30 12:40:00,70.53,70.57,70.52,70.55,13765.0,46.5193,46.5457,46.5127,46.5325,13765.0
2015-06-30 12:45:00,70.55,70.55,70.49,70.54,14690.0,46.5325,46.5325,46.493,46.5259,14690.0
2015-06-30 12:50:00,70.54,70.58,70.54,70.57,13737.0,46.5259,46.5523,46.5259,46.5457,13737.0
2015-06-30 12:55:00,70.57,70.63,70.55,70.63,14835.0,46.5457,46.5853,46.5325,46.5853,14835.0
2015-06-30 13:00:00,70.63,70.68,70.59,70.67,14291.0,46.5853,46.6183,46.5589,46.6117,14291.0
2015-06-30 13:05:00,70.67,70.68,70.58,70.64,11779.0,46.6117,46.6183,46.5523,46.5919,11779.0
2015-06-30 13:10:00,70.64,70.72,70.64,70.7,24223.0,46.5919,46.6447,46.5919,46.6315,24223.0
2015-06-30 13:15:00,70.71,70.75,70.68,70.71,25341.0,46.6381,46.6644,46.6183,46.6381,25341.0
2015-06-30 13:20:00,70.71,70.75,70.67,70.75,19119.0,46.6381,46.6644,46.6117,46.6644,19119.0
2015-06-30 13:25:00,70.75,70.78,70.69,70.76,32256.0,46.6644,46.6842,46.6249,46.671,32256.0
2015-06-30 13:30:00,70.75,70.78,70.72,70.77,39640.0,46.6644,46.6842,46.6447,46.6776,39640.0
2015-06-30 13:35:00,70.77,70.8,70.74,70.79,23151.0,46.6776,46.6974,46.6578,46.6908,23151.0
2015-06-30 13:40:00,70.78,70.79,70.73,70.73,18779.0,46.6842,46.6908,46.6513,46.6513,18779.0
2015-06-30 13:45:00,70.73,70.82,70.73,70.82,26776.0,46.6513,46.7106,46.6513,46.7106,26776.0
2015-06-30 13:50:00,70.83,70.87,70.82,70.83,21204.0,46.7172,46.7436,46.7106,46.7172,21204.0
2015-06-30 13:55:00,70.82,70.82,70.76,70.78,17567.0,46.7106,46.7106,46.671,46.6842,17567.0
2015-06-30 14:00:00,70.77,70.81,70.76,70.79,20650.0,46.6776,46.704,46.671,46.6908,20650.0
2015-06-30 14:05:00,70.79,70.97,70.78,70.93,71442.0,46.6908,46.8095,46.6842,46.7832,71442.0
2015-06-30 14:10:00,70.92,70.97,70.9,70.97,17714.0,46.7766,46.8095,46.7634,46.8095,17714.0
2015-06-30 14:15:00,70.96,70.99,70.91,70.94,28177.0,46.803,46.8227,46.77,46.7898,28177.0
2015-06-30 14:20:00,70.95,70.96,70.87,70.88,64461.0,46.7964,46.803,46.7436,46.7502,64461.0
2015-06-30 14:25:00,70.87,70.91,70.83,70.87,51348.0,46.7436,46.77,46.7172,46.7436,51348.0
2015-06-30 14:30:00,70.88,70.91,70.86,70.9,55138.0,46.7502,46.77,46.737,46.7634,55138.0
2015-06-30 14:35:00,70.91,70.98,70.89,70.91,33616.0,46.77,46.8161,46.7568,46.77,33616.0
2015-06-30 14:40:00,70.91,70.92,70.81,70.84,31195.0,46.77,46.7766,46.704,46.7238,31195.0
2015-06-30 14:45:00,70.84,70.84,70.78,70.81,30878.0,46.7238,46.7238,46.6842,46.704,30878.0
2015-06-30 14:50:00,70.8,70.8,70.73,70.74,22521.0,46.6974,46.6974,46.6513,46.6578,22521.0
2015-06-30 14:55:00,70.75,70.76,70.66,70.66,17111.0,46.6644,46.671,46.6051,46.6051,17111.0
2015-06-30 15:00:00,70.67,70.72,70.62,70.69,29974.0,46.6117,46.6447,46.5787,46.6249,29974.0
2015-06-30 15:05:00,70.69,70.71,70.6,70.62,31867.0,46.6249,46.6381,46.5655,46.5787,31867.0
2015-06-30 15:10:00,70.62,70.65,70.59,70.59,24722.0,46.5787,46.5985,46.5589,46.5589,24722.0
2015-06-30 15:15:00,70.6,70.63,70.52,70.52,32860.0,46.5655,46.5853,46.5127,46.5127,32860.0
2015-06-30 15:20:00,70.52,70.54,70.47,70.47,29612.0,46.5127,46.5259,46.4798,46.4798,29612.0
2015-06-30 15:25:00,70.48,70.54,70.47,70.53,43964.0,46.4864,46.5259,46.4798,46.5193,43964.0
2015-06-30 15:30:00,70.53,70.62,70.52,70.62,37434.0,46.5193,46.5787,46.5127,46.5787,37434.0
2015-06-30 15:35:00,70.6,70.64,70.59,70.59,32556.0,46.5655,46.5919,46.5589,46.5589,32556.0
2015-06-30 15:40:00,70.58,70.58,70.5,70.57,44858.0,46.5523,46.5523,46.4996,46.5457,44858.0
2015-06-30 15:45:00,70.57,70.75,70.56,70.73,108997.0,46.5457,46.6644,46.5391,46.6513,108997.0
2015-06-30 15:50:00,70.74,70.77,70.72,70.73,86583.0,46.6578,46.6776,46.6447,46.6513,86583.0
2015-06-30 15:55:00,70.73,70.75,70.6,70.6,187892.0,46.6513,46.6644,46.5655,46.5655,187892.0
2015-07-01 09:30:00,70.8,70.98,70.68,70.92,58438.0,46.6974,46.8161,46.6183,46.7766,58438.0
2015-07-01 09:35:00,70.92,70.92,70.55,70.65,20472.0,46.7766,46.7766,46.5325,46.5985,20472.0
2015-07-01 09:40:00,70.65,70.68,70.43,70.58,20274.0,46.5985,46.6183,46.4534,46.5523,20274.0
2015-07-01 09:45:00,70.57,70.57,70.37,70.46,39708.0,46.5457,46.5457,46.4138,46.4732,39708.0
2015-07-01 09:50:00,70.49,70.59,70.48,70.49,16361.0,46.493,46.5589,46.4864,46.493,16361.0
2015-07-01 09:55:00,70.49,70.59,70.44,70.57,22716.0,46.493,46.5589,46.46,46.5457,22716.0
2015-07-01 10:00:00,70.55,70.67,70.49,70.61,18199.0,46.5325,46.6117,46.493,46.5721,18199.0
2015-07-01 10:05:00,70.59,70.68,70.54,70.59,27840.0,46.5589,46.6183,46.5259,46.5589,27840.0
2015-07-01 10:10:00,70.6,70.64,70.5,70.61,36933.0,46.5655,46.5919,46.4996,46.5721,36933.0
2015-07-01 10:15:00,70.62,70.64,70.48,70.49,25660.0,46.5787,46.5919,46.4864,46.493,25660.0
2015-07-01 10:20:00,70.49,70.53,70.45,70.48,16862.0,46.493,46.5193,46.4666,46.4864,16862.0
2015-07-01 10:25:00,70.49,70.53,70.42,70.44,28515.0,46.493,46.5193,46.4468,46.46,28515.0
2015-07-01 10:30:00,70.44,70.45,70.25,70.33,50622.0,46.46,46.4666,46.3347,46.3874,50622.0
2015-07-01 10:35:00,70.33,70.36,70.29,70.3,26536.0,46.3874,46.4072,46.361,46.3676,26536.0
2015-07-01 10:40:00,70.3,70.43,70.3,70.34,32707.0,46.3676,46.4534,46.3676,46.394,32707.0
2015-07-01 10:45:00,70.34,70.36,70.27,70.29,27241.0,46.394,46.4072,46.3479,46.361,27241.0
2015-07-01 10:50:00,70.28,70.29,70.24,70.29,18065.0,46.3544,46.361,46.3281,46.361,18065.0
2015-07-01 10:55:00,70.3,70.34,70.29,70.34,15085.0,46.3676,46.394,46.361,46.394,15085.0
2015-07-01 11:00:00,70.35,70.37,70.31,70.34,29698.0,46.4006,46.4138,46.3742,46.394,29698.0
2015-07-01 11:05:00,70.35,70.45,70.34,70.39,39487.0,46.4006,46.4666,46.394,46.427,39487.0
2015-07-01 11:10:00,70.4,70.5,70.4,70.48,15352.0,46.4336,46.4996,46.4336,46.4864,15352.0
2015-07-01 11:15:00,70.48,70.53,70.44,70.45,15325.0,46.4864,46.5193,46.46,46.4666,15325.0
2015-07-01 11:20:00,70.44,70.51,70.43,70.5,19659.0,46.46,46.5061,46.4534,46.4996,19659.0
2015-07-01 11:25:00,70.51,70.54,70.49,70.53,26314.0,46.5061,46.5259,46.493,46.5193,26314.0
2015-07-01 11:30:00,70.53,70.57,70.5,70.55,17649.0,46.5193,46.5457,46.4996,46.5325,17649.0
2015-07-01 11:35:00,70.55,70.58,70.49,70.49,23240.0,46.5325,46.5523,46.493,46.493,23240.0
2015-07-01 11:40:00,70.49,70.5,70.44,70.46,16014.0,46.493,46.4996,46.46,46.4732,16014.0
2015-07-01 11:45:00,70.46,70.65,70.46,70.64,16705.0,46.4732,46.5985,46.4732,46.5919,16705.0
2015-07-01 11:50:00,70.64,70.64,70.56,70.62,15687.0,46.5919,46.5919,46.5391,46.5787,15687.0
2015-07-01 11:55:00,70.62,70.65,70.54,70.58,17733.0,46.5787,46.5985,46.5259,46.5523,17733.0
2015-07-01 12:00:00,70.58,70.61,70.53,70.6,12332.0,46.5523,46.5721,46.5193,46.5655,12332.0
2015-07-01 12:05:00,70.6,70.68,70.6,70.66,14295.0,46.5655,46.6183,46.5655,46.6051,14295.0
2015-07-01 12:10:00,70.66,70.73,70.64,70.65,12776.0,46.6051,46.6513,46.5919,46.5985,12776.0
2015-07-01 12:15:00,70.66,70.74,70.66,70.73,17090.0,46.6051,46.6578,46.6051,46.6513,17090.0
2015-07-01 12:20:00,70.73,70.73,70.65,70.71,16053.0,46.6513,46.6513,46.5985,46.6381,16053.0
2015-07-01 12:25:00,70.71,70.8,70.7,70.73,15679.0,46.6381,46.6974,46.6315,46.6513,15679.0
2015-07-01 12:30:00,70.72,70.76,70.69,70.74,17466.0,46.6447,46.671,46.6249,46.6578,17466.0
2015-07-01 12:35:00,70.75,70.77,70.71,70.72,7278.0,46.6644,46.6776,46.6381,46.6447,7278.0
2015-07-01 12:40:00,70.71,70.76,70.66,70.67,11714.0,46.6381,46.671,46.6051,46.6117,11714.0
2015-07-01 12:45:00,70.67,70.73,70.67,70.69,8603.0,46.6117,46.6513,46.6117,46.6249,8603.0
2015-07-01 12:50:00,70.67,70.74,70.65,70.73,10441.0,46.6117,46.6578,46.5985,46.6513,10441.0
2015-07-01 12:55:00,70.73,70.74,70.67,70.74,21858.0,46.6513,46.6578,46.6117,46.6578,21858.0
2015-07-01 13:00:00,70.74,70.74,70.68,70.68,16422.0,46.6578,46.6578,46.6183,46.6183,16422.0
2015-07-01 13:05:00,70.68,70.76,70.67,70.75,12161.0,46.6183,46.671,46.6117,46.6644,12161.0
2015-07-01 13:10:00,70.75,70.83,70.75,70.83,14883.0,46.6644,46.7172,46.6644,46.7172,14883.0
2015-07-01 13:15:00,70.83,70.84,70.82,70.84,9156.0,46.7172,46.7238,46.7106,46.7238,9156.0
2015-07-01 13:20:00,70.84,70.87,70.84,70.86,18244.0,46.7238,46.7436,46.7238,46.737,18244.0
2015-07-01 13:25:00,70.87,70.93,70.86,70.88,21229.0,46.7436,46.7832,46.737,46.7502,21229.0
2015-07-01 13:30:00,70.89,70.93,70.88,70.92,12633.0,46.7568,46.7832,46.7502,46.7766,12633.0
2015-07-01 13:35:00,70.92,70.97,70.92,70.97,33052.0,46.7766,46.8095,46.7766,46.8095,33052.0
2015-07-01 13:40:00,70.97,71.03,70.96,71.03,35304.0,46.8095,46.8491,46.803,46.8491,35304.0
2015-07-01 13:45:00,71.03,71.05,71.01,71.04,21929.0,46.8491,46.8623,46.8359,46.8557,21929.0
2015-07-01 13:50:00,71.04,71.05,70.95,70.95,16064.0,46.8557,46.8623,46.7964,46.7964,16064.0
2015-07-01 13:55:00,70.95,71.04,70.94,70.96,21676.0,46.7964,46.8557,46.7898,46.803,21676.0
2015-07-01 14:00:00,70.96,71.03,70.94,71.0,20794.0,46.803,46.8491,46.7898,46.8293,20794.0
2015-07-01 14:05:00,71.01,71.03,70.95,70.98,20745.0,46.8359,46.8491,46.7964,46.8161,20745.0
2015-07-01 14:10:00,70.98,71.02,70.96,71.02,11508.0,46.8161,46.8425,46.803,46.8425,11508.0
2015-07-01 14:15:00,71.02,71.05,70.99,71.04,11504.0,46.8425,46.8623,46.8227,46.8557,11504.0
2015-07-01 14:20:00,71.04,71.05,71.0,71.01,13992.0,46.8557,46.8623,46.8293,46.8359,13992.0
2015-07-01 14:25:00,71.01,71.04,70.99,71.03,22109.0,46.8359,46.8557,46.8227,46.8491,22109.0
2015-07-01 14:30:00,71.03,71.03,70.98,70.99,17332.0,46.8491,46.8491,46.8161,46.8227,17332.0
2015-07-01 14:35:00,70.99,71.02,70.95,71.0,21969.0,46.8227,46.8425,46.7964,46.8293,21969.0
2015-07-01 14:40:00,71.0,71.01,70.97,71.0,23576.0,46.8293,46.8359,46.8095,46.8293,23576.0
2015-07-01 14:45:00,71.0,71.11,70.98,71.07,33773.0,46.8293,46.9019,46.8161,46.8755,33773.0
2015-07-01 14:50:00,71.06,71.07,71.01,71.03,13617.0,46.8689,46.8755,46.8359,46.8491,13617.0
2015-07-01 14:55:00,71.03,71.04,70.97,71.01,26777.0,46.8491,46.8557,46.8095,46.8359,26777.0
2015-07-01 15:00:00,71.01,71.06,70.99,71.01,21896.0,46.8359,46.8689,46.8227,46.8359,21896.0
2015-07-01 15:05:00,71.02,71.06,71.0,71.01,19284.0,46.8425,46.8689,46.8293,46.8359,19284.0
2015-07-01 15:10:00,71.0,71.01,70.97,71.0,22812.0,46.8293,46.8359,46.8095,46.8293,22812.0
2015-07-01 15:15:00,71.01,71.05,70.99,71.03,40133.0,46.8359,46.8623,46.8227,46.8491,40133.0
2015-07-01 15:20:00,71.03,71.09,71.01,71.09,36072.0,46.8491,46.8887,46.8359,46.8887,36072.0
2015-07-01 15:25:00,71.08,71.08,71.02,71.03,27871.0,46.8821,46.8821,46.8425,46.8491,27871.0
2015-07-01 15:30:00,71.03,71.04,70.95,70.97,35363.0,46.8491,46.8557,46.7964,46.8095,35363.0
2015-07-01 15:35:00,70.97,70.98,70.95,70.98,28235.0,46.8095,46.8161,46.7964,46.8161,28235.0
2015-07-01 15:40:00,70.97,70.97,70.91,70.96,32279.0,46.8095,46.8095,46.77,46.803,32279.0
2015-07-01 15:45:00,70.96,70.99,70.94,70.95,53761.0,46.803,46.8227,46.7898,46.7964,53761.0
2015-07-01 15:50:00,70.96,71.01,70.95,71.01,56572.0,46.803,46.8359,46.7964,46.8359,56572.0
2015-07-01 15:55:00,71.02,71.12,71.02,71.11,127124.0,46.8425,46.9085,46.8425,46.9019,127124.0
2015-07-02 09:30:00,71.68,72.36,71.43,72.2,136543.0,47.2778,47.7263,47.113,47.6208,136543.0
2015-07-02 09:35:00,72.15,72.34,72.08,72.13,71268.0,47.5878,47.7132,47.5417,47.5746,71268.0
2015-07-02 09:40:00,72.11,72.34,72.06,72.27,53143.0,47.5615,47.7132,47.5285,47.667,53143.0
2015-07-02 09:45:00,72.28,72.41,72.18,72.19,63806.0,47.6736,47.7593,47.6076,47.6142,63806.0
2015-07-02 09:50:00,72.18,72.38,72.15,72.32,41978.0,47.6076,47.7395,47.5878,47.7,41978.0
2015-07-02 09:55:00,72.31,72.5,72.29,72.47,44432.0,47.6934,47.8187,47.6802,47.7989,44432.0
2015-07-02 10:00:00,72.49,72.53,72.37,72.39,30583.0,47.8121,47.8385,47.7329,47.7461,30583.0
2015-07-02 10:05:00,72.39,72.49,72.37,72.45,29417.0,47.7461,47.8121,47.7329,47.7857,29417.0
2015-07-02 10:10:00,72.44,72.55,72.44,72.53,33471.0,47.7791,47.8517,47.7791,47.8385,33471.0
2015-07-02 10:15:00,72.53,72.59,72.48,72.55,47543.0,47.8385,47.878,47.8055,47.8517,47543.0
2015-07-02 10:20:00,72.55,72.57,72.37,72.4,38062.0,47.8517,47.8649,47.7329,47.7527,38062.0
2015-07-02 10:25:00,72.4,72.47,72.4,72.42,22195.0,47.7527,47.7989,47.7527,47.7659,22195.0
2015-07-02 10:30:00,72.42,72.58,72.41,72.53,69786.0,47.7659,47.8715,47.7593,47.8385,69786.0
2015-07-02 10:35:00,72.52,72.57,72.41,72.46,36163.0,47.8319,47.8649,47.7593,47.7923,36163.0
2015-07-02 10:40:00,72.45,72.46,72.33,72.36,46281.0,47.7857,47.7923,47.7066,47.7263,46281.0
2015-07-02 10:45:00,72.37,72.44,72.32,72.33,15336.0,47.7329,47.7791,47.7,47.7066,15336.0
2015-07-02 10:50:00,72.33,72.47,72.29,72.42,35630.0,47.7066,47.7989,47.6802,47.7659,35630.0
2015-07-02 10:55:00,72.43,72.45,72.34,72.34,30663.0,47.7725,47.7857,47.7132,47.7132,30663.0
2015-07-02 11:00:00,72.35,72.38,72.26,72.27,34414.0,47.7198,47.7395,47.6604,47.667,34414.0
2015-07-02 11:05:00,72.27,72.36,72.23,72.24,30403.0,47.667,47.7263,47.6406,47.6472,30403.0
2015-07-02 11:10:00,72.25,72.37,72.23,72.36,42954.0,47.6538,47.7329,47.6406,47.7263,42954.0
2015-07-02 11:15:00,72.36,72.38,72.3,72.37,23018.0,47.7263,47.7395,47.6868,47.7329,23018.0
2015-07-02 11:20:00,72.37,72.37,72.22,72.22,16617.0,47.7329,47.7329,47.634,47.634,16617.0
2015-07-02 11:25:00,72.23,72.32,72.19,72.26,25942.0,47.6406,47.7,47.6142,47.6604,25942.0
2015-07-02 11:30:00,72.26,72.35,72.21,72.33,21617.0,47.6604,47.7198,47.6274,47.7066,21617.0
2015-07-02 11:35:00,72.34,72.36,72.24,72.32,31272.0,47.7132,47.7263,47.6472,47.7,31272.0
2015-07-02 11:40:00,72.32,72.34,72.26,72.31,27936.0,47.7,47.7132,47.6604,47.6934,27936.0
2015-07-02 11:45:00,72.31,72.32,72.23,72.3,24223.0,47.6934,47.7,47.6406,47.6868,24223.0
2015-07-02 11:50:00,72.3,72.36,72.25,72.25,29544.0,47.6868,47.7263,47.6538,47.6538,29544.0
2015-07-02 11:55:00,72.24,72.24,72.16,72.22,32617.0,47.6472,47.6472,47.5944,47.634,32617.0
2015-07-02 12:00:00,72.22,72.33,72.16,72.32,26098.0,47.634,47.7066,47.5944,47.7,26098.0
2015-07-02 12:05:00,72.32,72.33,72.25,72.31,33691.0,47.7,47.7066,47.6538,47.6934,33691.0
2015-07-02 12:10:00,72.3,72.38,72.28,72.37,36007.0,47.6868,47.7395,47.6736,47.7329,36007.0
2015-07-02 12:15:00,72.37,72.48,72.34,72.45,34556.0,47.7329,47.8055,47.7132,47.7857,34556.0
2015-07-02 12:20:00,72.45,72.48,72.38,72.38,34151.0,47.7857,47.8055,47.7395,47.7395,34151.0
2015-07-02 12:25:00,72.38,72.43,72.36,72.41,29774.0,47.7395,47.7725,47.7263,47.7593,29774.0
2015-07-02 12:30:00,72.4,72.43,72.31,72.31,29409.0,47.7527,47.7725,47.6934,47.6934,29409.0
2015-07-02 12:35:00,72.32,72.36,72.29,72.31,24548.0,47.7,47.7263,47.6802,47.6934,24548.0
2015-07-02 12:40:00,72.31,72.32,72.19,72.2,31109.0,47.6934,47.7,47.6142,47.6208,31109.0
2015-07-02 12:45:00,72.22,72.34,72.21,72.32,16285.0,47.634,47.7132,47.6274,47.7,16285.0
2015-07-02 12:50:00,72.31,72.33,72.23,72.31,18197.0,47.6934,47.7066,47.6406,47.6934,18197.0
2015-07-02 12:55:00,72.3,72.33,72.28,72.28,17716.0,47.6868,47.7066,47.6736,47.6736,17716.0
2015-07-02 13:00:00,72.27,72.31,72.21,72.23,37373.0,47.667,47.6934,47.6274,47.6406,37373.0
2015-07-02 13:05:00,72.24,72.25,72.15,72.18,34554.0,47.6472,47.6538,47.5878,47.6076,34554.0
2015-07-02 13:10:00,72.18,72.26,72.12,72.23,22457.0,47.6076,47.6604,47.5681,47.6406,22457.0
2015-07-02 13:15:00,72.23,72.36,72.21,72.35,30792.0,47.6406,47.7263,47.6274,47.7198,30792.0
2015-07-02 13:20:00,72.34,72.35,72.25,72.34,18815.0,47.7132,47.7198,47.6538,47.7132,18815.0
2015-07-02 13:25:00,72.35,72.4,72.34,72.36,18497.0,47.7198,47.7527,47.7132,47.7263,18497.0
2015-07-02 13:30:00,72.36,72.44,72.36,72.43,22797.0,47.7263,47.7791,47.7263,47.7725,22797.0
2015-07-02 13:35:00,72.43,72.43,72.3,72.33,9440.0,47.7725,47.7725,47.6868,47.7066,9440.0
2015-07-02 13:40:00,72.32,72.45,72.32,72.43,23880.0,47.7,47.7857,47.7,47.7725,23880.0
2015-07-02 13:45:00,72.44,72.5,72.41,72.49,27555.0,47.7791,47.8187,47.7593,47.8121,27555.0
2015-07-02 13:50:00,72.49,72.52,72.46,72.46,31822.0,47.8121,47.8319,47.7923,47.7923,31822.0
2015-07-02 13:55:00,72.47,72.5,72.39,72.4,35382.0,47.7989,47.8187,47.7461,47.7527,35382.0
2015-07-02 14:00:00,72.41,72.41,72.28,72.28,16791.0,47.7593,47.7593,47.6736,47.6736,16791.0
2015-07-02 14:05:00,72.29,72.37,72.24,72.37,36230.0,47.6802,47.7329,47.6472,47.7329,36230.0
2015-07-02 14:10:00,72.37,72.41,72.35,72.41,34580.0,47.7329,47.7593,47.7198,47.7593,34580.0
2015-07-02 14:15:00,72.41,72.44,72.38,72.42,30911.0,47.7593,47.7791,47.7395,47.7659,30911.0
2015-07-02 14:20:00,72.42,72.44,72.37,72.44,14863.0,47.7659,47.7791,47.7329,47.7791,14863.0
2015-07-02 14:25:00,72.43,72.45,72.39,72.39,17035.0,47.7725,47.7857,47.7461,47.7461,17035.0
2015-07-02 14:30:00,72.39,72.4,72.32,72.37,16361.0,47.7461,47.7527,47.7,47.7329,16361.0
2015-07-02 14:35:00,72.38,72.4,72.36,72.37,19007.0,47.7395,47.7527,47.7263,47.7329,19007.0
2015-07-02 14:40:00,72.37,72.38,72.32,72.34,14674.0,47.7329,47.7395,47.7,47.7132,14674.0
2015-07-02 14:45:00,72.33,72.43,72.33,72.43,20725.0,47.7066,47.7725,47.7066,47.7725,20725.0
2015-07-02 14:50:00,72.43,72.44,72.4,72.41,13054.0,47.7725,47.7791,47.7527,47.7593,13054.0
2015-07-02 14:55:00,72.4,72.5,72.4,72.47,29567.0,47.7527,47.8187,47.7527,47.7989,29567.0
2015-07-02 15:00:00,72.47,72.51,72.46,72.5,25203.0,47.7989,47.8253,47.7923,47.8187,25203.0
2015-07-02 15:05:00,72.49,72.49,72.43,72.48,37805.0,47.8121,47.8121,47.7725,47.8055,37805.0
2015-07-02 15:10:00,72.49,72.51,72.46,72.47,32874.0,47.8121,47.8253,47.7923,47.7989,32874.0
2015-07-02 15:15:00,72.46,72.51,72.44,72.49,49372.0,47.7923,47.8253,47.7791,47.8121,49372.0
2015-07-02 15:20:00,72.5,72.63,72.46,72.63,62718.0,47.8187,47.9044,47.7923,47.9044,62718.0
2015-07-02 15:25:00,72.63,72.64,72.58,72.59,33118.0,47.9044,47.911,47.8715,47.878,33118.0
2015-07-02 15:30:00,72.59,72.6,72.45,72.53,45846.0,47.878,47.8846,47.7857,47.8385,45846.0
2015-07-02 15:35:00,72.53,72.54,72.44,72.48,51669.0,47.8385,47.8451,47.7791,47.8055,51669.0
2015-07-02 15:40:00,72.48,72.54,72.47,72.53,71779.0,47.8055,47.8451,47.7989,47.8385,71779.0
2015-07-02 15:45:00,72.53,72.61,72.52,72.59,91144.0,47.8385,47.8912,47.8319,47.878,91144.0
2015-07-02 15:50:00,72.59,72.61,72.52,72.53,94089.0,47.878,47.8912,47.8319,47.8385,94089.0
2015-07-02 15:55:00,72.53,72.61,72.52,72.52,170377.0,47.8385,47.8912,47.8319,47.8319,170377.0
2015-07-06 09:30:00,72.37,72.82,72.22,72.77,74040.0,47.7329,48.0297,47.634,47.9968,74040.0
2015-07-06 09:35:00,72.77,73.0,72.69,72.82,42304.0,47.9968,48.1485,47.944,48.0297,42304.0
2015-07-06 09:40:00,72.85,72.89,72.71,72.73,24634.0,48.0495,48.0759,47.9572,47.9704,24634.0
2015-07-06 09:45:00,72.71,72.93,72.7,72.82,32880.0,47.9572,48.1023,47.9506,48.0297,32880.0
2015-07-06 09:50:00,72.83,72.92,72.77,72.8,30663.0,48.0363,48.0957,47.9968,48.0166,30663.0
2015-07-06 09:55:00,72.79,72.81,72.53,72.59,26318.0,48.01,48.0232,47.8385,47.878,26318.0
2015-07-06 10:00:00,72.58,72.58,72.35,72.46,38553.0,47.8715,47.8715,47.7198,47.7923,38553.0
2015-07-06 10:05:00,72.45,72.46,72.38,72.43,38751.0,47.7857,47.7923,47.7395,47.7725,38751.0
2015-07-06 10:10:00,72.44,72.54,72.4,72.52,39418.0,47.7791,47.8451,47.7527,47.8319,39418.0
2015-07-06 10:15:00,72.51,72.51,72.34,72.35,58039.0,47.8253,47.8253,47.7132,47.7198,58039.0
2015-07-06 10:20:00,72.36,72.39,72.29,72.3,28003.0,47.7263,47.7461,47.6802,47.6868,28003.0
2015-07-06 10:25:00,72.3,72.36,72.28,72.32,29732.0,47.6868,47.7263,47.6736,47.7,29732.0
2015-07-06 10:30:00,72.31,72.34,72.26,72.28,40893.0,47.6934,47.7132,47.6604,47.6736,40893.0
2015-07-06 10:35:00,72.27,72.35,72.26,72.32,38245.0,47.667,47.7198,47.6604,47.7,38245.0
2015-07-06 10:40:00,72.32,72.38,72.28,72.34,38344.0,47.7,47.7395,47.6736,47.7132,38344.0
2015-07-06 10:45:00,72.34,72.4,72.33,72.34,39547.0,47.7132,47.7527,47.7066,47.7132,39547.0
2015-07-06 10:50:00,72.33,72.37,72.29,72.3,24014.0,47.7066,47.7329,47.6802,47.6868,24014.0
2015-07-06 10:55:00,72.31,72.39,72.31,72.35,27873.0,47.6934,47.7461,47.6934,47.7198,27873.0
2015-07-06 11:00:00,72.35,72.36,72.26,72.33,24483.0,47.7198,47.7263,47.6604,47.7066,24483.0
2015-07-06 11:05:00,72.33,72.35,72.25,72.26,22471.0,47.7066,47.7198,47.6538,47.6604,22471.0
2015-07-06 11:10:00,72.25,72.33,72.25,72.31,40761.0,47.6538,47.7066,47.6538,47.6934,40761.0
2015-07-06 11:15:00,72.29,72.3,72.25,72.26,17650.0,47.6802,47.6868,47.6538,47.6604,17650.0
2015-07-06 11:20:00,72.25,72.3,72.25,72.3,22953.0,47.6538,47.6868,47.6538,47.6868,22953.0
2015-07-06 11:25:00,72.3,72.33,72.27,72.32,29826.0,47.6868,47.7066,47.667,47.7,29826.0
2015-07-06 11:30:00,72.31,72.33,72.28,72.33,20205.0,47.6934,47.7066,47.6736,47.7066,20205.0
2015-07-06 11:35:00,72.33,72.37,72.32,72.35,19519.0,47.7066,47.7329,47.7,47.7198,19519.0
2015-07-06 11:40:00,72.36,72.41,72.35,72.4,31404.0,47.7263,47.7593,47.7198,47.7527,31404.0
2015-07-06 11:45:00,72.39,72.45,72.38,72.45,30747.0,47.7461,47.7857,47.7395,47.7857,30747.0
2015-07-06 11:50:00,72.44,72.44,72.38,72.4,26911.0,47.7791,47.7791,47.7395,47.7527,26911.0
2015-07-06 11:55:00,72.4,72.48,72.4,72.48,22965.0,47.7527,47.8055,47.7527,47.8055,22965.0
2015-07-06 12:00:00,72.47,72.5,72.43,72.5,22087.0,47.7989,47.8187,47.7725,47.8187,22087.0
2015-07-06 12:05:00,72.5,72.51,72.44,72.46,23748.0,47.8187,47.8253,47.7791,47.7923,23748.0
2015-07-06 12:10:00,72.46,72.49,72.45,72.46,16444.0,47.7923,47.8121,47.7857,47.7923,16444.0
2015-07-06 12:15:00,72.46,72.51,72.45,72.51,17624.0,47.7923,47.8253,47.7857,47.8253,17624.0
2015-07-06 12:20:00,72.5,72.54,72.49,72.49,13961.0,47.8187,47.8451,47.8121,47.8121,13961.0
2015-07-06 12:25:00,72.49,72.5,72.46,72.48,11933.0,47.8121,47.8187,47.7923,47.8055,11933.0
2015-07-06 12:30:00,72.47,72.48,72.42,72.43,13744.0,47.7989,47.8055,47.7659,47.7725,13744.0
2015-07-06 12:35:00,72.42,72.44,72.4,72.43,24736.0,47.7659,47.7791,47.7527,47.7725,24736.0
2015-07-06 12:40:00,72.43,72.47,72.42,72.46,22759.0,47.7725,47.7989,47.7659,47.7923,22759.0
2015-07-06 12:45:00,72.45,72.5,72.44,72.47,8581.0,47.7857,47.8187,47.7791,47.7989,8581.0
2015-07-06 12:50:00,72.47,72.49,72.44,72.49,10344.0,47.7989,47.8121,47.7791,47.8121,10344.0
2015-07-06 12:55:00,72.48,72.53,72.45,72.45,15364.0,47.8055,47.8385,47.7857,47.7857,15364.0
2015-07-06 13:00:00,72.45,72.53,72.45,72.53,19791.0,47.7857,47.8385,47.7857,47.8385,19791.0
2015-07-06 13:05:00,72.53,72.55,72.5,72.52,13426.0,47.8385,47.8517,47.8187,47.8319,13426.0
2015-07-06 13:10:00,72.52,72.55,72.46,72.48,15584.0,47.8319,47.8517,47.7923,47.8055,15584.0
2015-07-06 13:15:00,72.47,72.48,72.41,72.43,22040.0,47.7989,47.8055,47.7593,47.7725,22040.0
2015-07-06 13:20:00,72.42,72.45,72.4,72.44,14899.0,47.7659,47.7857,47.7527,47.7791,14899.0
2015-07-06 13:25:00,72.44,72.46,72.42,72.44,17542.0,47.7791,47.7923,47.7659,47.7791,17542.0
2015-07-06 13:30:00,72.43,72.45,72.41,72.43,18333.0,47.7725,47.7857,47.7593,47.7725,18333.0
2015-07-06 13:35:00,72.43,72.47,72.43,72.45,13557.0,47.7725,47.7989,47.7725,47.7857,13557.0
2015-07-06 13:40:00,72.44,72.52,72.43,72.52,15029.0,47.7791,47.8319,47.7725,47.8319,15029.0
2015-07-06 13:45:00,72.53,72.53,72.46,72.51,14172.0,47.8385,47.8385,47.7923,47.8253,14172.0
2015-07-06 13:50:00,72.52,72.53,72.47,72.5,14155.0,47.8319,47.8385,47.7989,47.8187,14155.0
2015-07-06 13:55:00,72.5,72.52,72.46,72.48,8133.0,47.8187,47.8319,47.7923,47.8055,8133.0
2015-07-06 14:00:00,72.48,72.49,72.44,72.48,17650.0,47.8055,47.8121,47.7791,47.8055,17650.0
2015-07-06 14:05:00,72.47,72.48,72.43,72.44,9924.0,47.7989,47.8055,47.7725,47.7791,9924.0
2015-07-06 14:10:00,72.44,72.54,72.44,72.54,16419.0,47.7791,47.8451,47.7791,47.8451,16419.0
2015-07-06 14:15:00,72.54,72.55,72.51,72.54,12845.0,47.8451,47.8517,47.8253,47.8451,12845.0
2015-07-06 14:20:00,72.54,72.59,72.53,72.58,21019.0,47.8451,47.878,47.8385,47.8715,21019.0
2015-07-06 14:25:00,72.58,72.62,72.53,72.55,44680.0,47.8715,47.8978,47.8385,47.8517,44680.0
2015-07-06 14:30:00,72.54,72.55,72.49,72.49,19613.0,47.8451,47.8517,47.8121,47.8121,19613.0
2015-07-06 14:35:00,72.49,72.55,72.47,72.52,37543.0,47.8121,47.8517,47.7989,47.8319,37543.0
2015-07-06 14:40:00,72.52,72.57,72.5,72.57,18257.0,47.8319,47.8649,47.8187,47.8649,18257.0
2015-07-06 14:45:00,72.57,72.61,72.57,72.61,12150.0,47.8649,47.8912,47.8649,47.8912,12150.0
2015-07-06 14:50:00,72.61,72.64,72.59,72.62,13372.0,47.8912,47.911,47.878,47.8978,13372.0
2015-07-06 14:55:00,72.61,72.62,72.57,72.6,19452.0,47.8912,47.8978,47.8649,47.8846,19452.0
2015-07-06 15:00:00,72.6,72.63,72.57,72.57,18698.0,47.8846,47.9044,47.8649,47.8649,18698.0
2015-07-06 15:05:00,72.57,72.61,72.56,72.57,17567.0,47.8649,47.8912,47.8583,47.8649,17567.0
2015-07-06 15:10:00,72.57,72.58,72.52,72.55,28749.0,47.8649,47.8715,47.8319,47.8517,28749.0
2015-07-06 15:15:00,72.56,72.6,72.53,72.58,42293.0,47.8583,47.8846,47.8385,47.8715,42293.0
2015-07-06 15:20:00,72.58,72.64,72.57,72.6,36642.0,47.8715,47.911,47.8649,47.8846,36642.0
2015-07-06 15:25:00,72.61,72.64,72.59,72.61,25760.0,47.8912,47.911,47.878,47.8912,25760.0
2015-07-06 15:30:00,72.62,72.74,72.61,72.69,41429.0,47.8978,47.977,47.8912,47.944,41429.0
2015-07-06 15:35:00,72.69,72.72,72.63,72.65,45922.0,47.944,47.9638,47.9044,47.9176,45922.0
2015-07-06 15:40:00,72.66,72.69,72.63,72.69,55094.0,47.9242,47.944,47.9044,47.944,55094.0
2015-07-06 15:45:00,72.68,72.8,72.67,72.78,68442.0,47.9374,48.0166,47.9308,48.0034,68442.0
2015-07-06 15:50:00,72.78,72.86,72.77,72.86,95366.0,48.0034,48.0561,47.9968,48.0561,95366.0
2015-07-06 15:55:00,72.85,72.89,72.85,72.88,192665.0,48.0495,48.0759,48.0495,48.0693,192665.0
2015-07-07 09:30:00,73.22,73.76,73.22,73.63,95021.0,48.2936,48.6497,48.2936,48.564,95021.0
2015-07-07 09:35:00,73.62,73.9,73.53,73.84,54224.0,48.5574,48.7421,48.498,48.7025,54224.0
2015-07-07 09:40:00,73.82,73.95,73.8,73.95,51296.0,48.6893,48.7751,48.6761,48.7751,51296.0
2015-07-07 09:45:00,73.94,74.08,73.94,74.01,77740.0,48.7685,48.8608,48.7685,48.8146,77740.0
2015-07-07 09:50:00,74.03,74.21,74.01,74.15,47431.0,48.8278,48.9465,48.8146,48.907,47431.0
2015-07-07 09:55:00,74.13,74.3,74.1,74.23,63581.0,48.8938,49.0059,48.874,48.9597,63581.0
2015-07-07 10:00:00,74.23,74.26,74.08,74.12,44066.0,48.9597,48.9795,48.8608,48.8872,44066.0
2015-07-07 10:05:00,74.12,74.17,74.06,74.15,57426.0,48.8872,48.9202,48.8476,48.907,57426.0
2015-07-07 10:10:00,74.14,74.31,74.13,74.27,67760.0,48.9004,49.0125,48.8938,48.9861,67760.0
2015-07-07 10:15:00,74.27,74.27,74.12,74.13,85604.0,48.9861,48.9861,48.8872,48.8938,85604.0
2015-07-07 10:20:00,74.14,74.15,74.05,74.12,132983.0,48.9004,48.907,48.841,48.8872,132983.0
2015-07-07 10:25:00,74.12,74.22,74.11,74.2,76534.0,48.8872,48.9531,48.8806,48.94,76534.0
2015-07-07 10:30:00,74.2,74.26,74.15,74.2,104276.0,48.94,48.9795,48.907,48.94,104276.0
2015-07-07 10:35:00,74.21,74.43,74.2,74.4,72381.0,48.9465,49.0917,48.94,49.0719,72381.0
2015-07-07 10:40:00,74.39,74.45,74.32,74.41,74607.0,49.0653,49.1048,49.0191,49.0785,74607.0
2015-07-07 10:45:00,74.4,74.44,74.36,74.41,78896.0,49.0719,49.0983,49.0455,49.0785,78896.0
2015-07-07 10:50:00,74.38,74.44,74.32,74.42,67255.0,49.0587,49.0983,49.0191,49.0851,67255.0
2015-07-07 10:55:00,74.41,74.5,74.39,74.47,63769.0,49.0785,49.1378,49.0653,49.118,63769.0
2015-07-07 11:00:00,74.49,74.5,74.42,74.45,48287.0,49.1312,49.1378,49.0851,49.1048,48287.0
2015-07-07 11:05:00,74.45,74.46,74.32,74.34,81948.0,49.1048,49.1114,49.0191,49.0323,81948.0
2015-07-07 11:10:00,74.35,74.55,74.35,74.54,71630.0,49.0389,49.1708,49.0389,49.1642,71630.0
2015-07-07 11:15:00,74.53,74.61,74.5,74.55,56253.0,49.1576,49.2104,49.1378,49.1708,56253.0
2015-07-07 11:20:00,74.54,74.54,74.39,74.44,66025.0,49.1642,49.1642,49.0653,49.0983,66025.0
2015-07-07 11:25:00,74.45,74.56,74.45,74.48,49307.0,49.1048,49.1774,49.1048,49.1246,49307.0
2015-07-07 11:30:00,74.47,74.54,74.4,74.49,77415.0,49.118,49.1642,49.0719,49.1312,77415.0
2015-07-07 11:35:00,74.48,74.68,74.46,74.66,77932.0,49.1246,49.2565,49.1114,49.2434,77932.0
2015-07-07 11:40:00,74.64,74.81,74.63,74.77,87473.0,49.2302,49.3423,49.2236,49.3159,87473.0
2015-07-07 11:45:00,74.75,74.84,74.7,74.82,60308.0,49.3027,49.3621,49.2697,49.3489,60308.0
2015-07-07 11:50:00,74.81,74.82,74.69,74.79,49102.0,49.3423,49.3489,49.2631,49.3291,49102.0
2015-07-07 11:55:00,74.8,74.95,74.8,74.88,60438.0,49.3357,49.4346,49.3357,49.3885,60438.0
2015-07-07 12:00:00,74.87,74.97,74.79,74.95,75298.0,49.3819,49.4478,49.3291,49.4346,75298.0
2015-07-07 12:05:00,74.96,75.1,74.91,75.08,75478.0,49.4412,49.5336,49.4082,49.5204,75478.0
2015-07-07 12:10:00,75.07,75.08,75.01,75.05,35366.0,49.5138,49.5204,49.4742,49.5006,35366.0
2015-07-07 12:15:00,75.05,75.05,74.95,75.0,59432.0,49.5006,49.5006,49.4346,49.4676,59432.0
2015-07-07 12:20:00,75.01,75.1,74.98,75.09,55817.0,49.4742,49.5336,49.4544,49.527,55817.0
2015-07-07 12:25:00,75.09,75.1,75.02,75.04,33852.0,49.527,49.5336,49.4808,49.494,33852.0
2015-07-07 12:30:00,75.04,75.09,75.02,75.08,40491.0,49.494,49.527,49.4808,49.5204,40491.0
2015-07-07 12:35:00,75.09,75.18,75.07,75.17,67033.0,49.527,49.5863,49.5138,49.5797,67033.0
2015-07-07 12:40:00,75.16,75.23,75.11,75.23,45213.0,49.5731,49.6193,49.5402,49.6193,45213.0
2015-07-07 12:45:00,75.22,75.34,75.18,75.18,82126.0,49.6127,49.6919,49.5863,49.5863,82126.0
2015-07-07 12:50:00,75.21,75.24,75.13,75.18,53951.0,49.6061,49.6259,49.5534,49.5863,53951.0
2015-07-07 12:55:00,75.19,75.23,75.02,75.04,76569.0,49.5929,49.6193,49.4808,49.494,76569.0
2015-07-07 13:00:00,75.05,75.08,75.01,75.03,76608.0,49.5006,49.5204,49.4742,49.4874,76608.0
2015-07-07 13:05:00,75.02,75.03,74.98,75.02,65054.0,49.4808,49.4874,49.4544,49.4808,65054.0
2015-07-07 13:10:00,75.03,75.16,74.97,75.13,81648.0,49.4874,49.5731,49.4478,49.5534,81648.0
2015-07-07 13:15:00,75.12,75.12,75.01,75.06,51915.0,49.5468,49.5468,49.4742,49.5072,51915.0
2015-07-07 13:20:00,75.06,75.09,75.0,75.02,60591.0,49.5072,49.527,49.4676,49.4808,60591.0
2015-07-07 13:25:00,75.01,75.06,74.95,75.05,60429.0,49.4742,49.5072,49.4346,49.5006,60429.0
2015-07-07 13:30:00,75.05,75.22,75.05,75.2,49521.0,49.5006,49.6127,49.5006,49.5995,49521.0
2015-07-07 13:35:00,75.2,75.29,75.2,75.26,28439.0,49.5995,49.6589,49.5995,49.6391,28439.0
2015-07-07 13:40:00,75.27,75.28,75.22,75.26,30251.0,49.6457,49.6523,49.6127,49.6391,30251.0
2015-07-07 13:45:00,75.26,75.28,75.21,75.27,38482.0,49.6391,49.6523,49.6061,49.6457,38482.0
2015-07-07 13:50:00,75.27,75.28,75.21,75.21,28543.0,49.6457,49.6523,49.6061,49.6061,28543.0
2015-07-07 13:55:00,75.21,75.3,75.19,75.3,44375.0,49.6061,49.6655,49.5929,49.6655,44375.0
2015-07-07 14:00:00,75.29,75.39,75.27,75.37,45744.0,49.6589,49.7248,49.6457,49.7116,45744.0
2015-07-07 14:05:00,75.37,75.38,75.29,75.31,48917.0,49.7116,49.7182,49.6589,49.6721,48917.0
2015-07-07 14:10:00,75.31,75.33,75.26,75.29,54342.0,49.6721,49.6853,49.6391,49.6589,54342.0
2015-07-07 14:15:00,75.29,75.31,75.26,75.26,52777.0,49.6589,49.6721,49.6391,49.6391,52777.0
2015-07-07 14:20:00,75.27,75.32,75.24,75.29,33932.0,49.6457,49.6787,49.6259,49.6589,33932.0
2015-07-07 14:25:00,75.28,75.31,75.22,75.22,298633.0,49.6523,49.6721,49.6127,49.6127,298633.0
2015-07-07 14:30:00,75.23,75.25,75.16,75.2,104428.0,49.6193,49.6325,49.5731,49.5995,104428.0
2015-07-07 14:35:00,75.2,75.23,75.18,75.2,59903.0,49.5995,49.6193,49.5863,49.5995,59903.0
2015-07-07 14:40:00,75.2,75.51,75.2,75.45,101092.0,49.5995,49.804,49.5995,49.7644,101092.0
2015-07-07 14:45:00,75.44,75.48,75.38,75.42,45628.0,49.7578,49.7842,49.7182,49.7446,45628.0
2015-07-07 14:50:00,75.43,75.46,75.4,75.45,35978.0,49.7512,49.771,49.7314,49.7644,35978.0
2015-07-07 14:55:00,75.44,75.71,75.43,75.65,53322.0,49.7578,49.9359,49.7512,49.8963,53322.0
2015-07-07 15:00:00,75.66,75.68,75.49,75.51,58868.0,49.9029,49.9161,49.7908,49.804,58868.0
2015-07-07 15:05:00,75.5,75.53,75.35,75.4,67773.0,49.7974,49.8172,49.6985,49.7314,67773.0
2015-07-07 15:10:00,75.41,75.44,75.32,75.36,50008.0,49.738,49.7578,49.6787,49.7051,50008.0
2015-07-07 15:15:00,75.36,75.46,75.31,75.42,63769.0,49.7051,49.771,49.6721,49.7446,63769.0
2015-07-07 15:20:00,75.42,75.47,75.35,75.43,67378.0,49.7446,49.7776,49.6985,49.7512,67378.0
2015-07-07 15:25:00,75.43,75.44,75.37,75.38,53577.0,49.7512,49.7578,49.7116,49.7182,53577.0
2015-07-07 15:30:00,75.38,75.4,75.34,75.37,62016.0,49.7182,49.7314,49.6919,49.7116,62016.0
2015-07-07 15:35:00,75.38,75.38,75.26,75.27,74721.0,49.7182,49.7182,49.6391,49.6457,74721.0
2015-07-07 15:40:00,75.27,75.29,75.18,75.22,64279.0,49.6457,49.6589,49.5863,49.6127,64279.0
2015-07-07 15:45:00,75.21,75.22,75.17,75.18,133092.0,49.6061,49.6127,49.5797,49.5863,133092.0
2015-07-07 15:50:00,75.18,75.3,75.16,75.26,275520.0,49.5863,49.6655,49.5731,49.6391,275520.0
2015-07-07 15:55:00,75.26,75.29,75.19,75.27,313934.0,49.6391,49.6589,49.5929,49.6457,313934.0
2015-07-08 09:30:00,74.96,75.14,74.74,74.97,68018.0,49.4412,49.5599,49.2961,49.4478,68018.0
2015-07-08 09:35:00,74.94,75.05,74.87,74.92,27409.0,49.428,49.5006,49.3819,49.4148,27409.0
2015-07-08 09:40:00,74.92,75.17,74.9,75.09,36354.0,49.4148,49.5797,49.4017,49.527,36354.0
2015-07-08 09:45:00,75.08,75.22,75.05,75.16,44535.0,49.5204,49.6127,49.5006,49.5731,44535.0
2015-07-08 09:50:00,75.18,75.45,75.18,75.41,61352.0,49.5863,49.7644,49.5863,49.738,61352.0
2015-07-08 09:55:00,75.41,75.45,75.24,75.44,77908.0,49.738,49.7644,49.6259,49.7578,77908.0
2015-07-08 10:00:00,75.43,75.43,75.25,75.3,39655.0,49.7512,49.7512,49.6325,49.6655,39655.0
2015-07-08 10:05:00,75.29,75.34,75.23,75.3,38813.0,49.6589,49.6919,49.6193,49.6655,38813.0
2015-07-08 10:10:00,75.29,75.41,75.24,75.37,40903.0,49.6589,49.738,49.6259,49.7116,40903.0
2015-07-08 10:15:00,75.37,75.57,75.35,75.51,45636.0,49.7116,49.8436,49.6985,49.804,45636.0
2015-07-08 10:20:00,75.51,75.51,75.4,75.43,25925.0,49.804,49.804,49.7314,49.7512,25925.0
2015-07-08 10:25:00,75.43,75.43,75.15,75.21,49112.0,49.7512,49.7512,49.5665,49.6061,49112.0
2015-07-08 10:30:00,75.16,75.23,75.11,75.23,30342.0,49.5731,49.6193,49.5402,49.6193,30342.0
2015-07-08 10:35:00,75.23,75.33,75.18,75.32,39982.0,49.6193,49.6853,49.5863,49.6787,39982.0
2015-07-08 10:40:00,75.31,75.33,75.14,75.16,53178.0,49.6721,49.6853,49.5599,49.5731,53178.0
2015-07-08 10:45:00,75.14,75.16,75.06,75.11,28825.0,49.5599,49.5731,49.5072,49.5402,28825.0
2015-07-08 10:50:00,75.1,75.22,75.1,75.13,34752.0,49.5336,49.6127,49.5336,49.5534,34752.0
2015-07-08 10:55:00,75.11,75.25,75.06,75.18,26739.0,49.5402,49.6325,49.5072,49.5863,26739.0
2015-07-08 11:00:00,75.19,75.19,75.07,75.11,23612.0,49.5929,49.5929,49.5138,49.5402,23612.0
2015-07-08 11:05:00,75.11,75.11,74.97,74.99,19167.0,49.5402,49.5402,49.4478,49.461,19167.0
2015-07-08 11:10:00,74.98,74.99,74.88,74.97,37614.0,49.4544,49.461,49.3885,49.4478,37614.0
2015-07-08 11:15:00,74.97,75.0,74.92,74.98,19750.0,49.4478,49.4676,49.4148,49.4544,19750.0
2015-07-08 11:20:00,74.97,75.07,74.97,75.07,24662.0,49.4478,49.5138,49.4478,49.5138,24662.0
2015-07-08 11:25:00,75.07,75.16,75.05,75.09,28976.0,49.5138,49.5731,49.5006,49.527,28976.0
2015-07-08 11:30:00,75.09,75.14,75.05,75.12,17255.0,49.527,49.5599,49.5006,49.5468,17255.0
2015-07-08 11:35:00,75.12,75.13,75.06,75.09,21769.0,49.5468,49.5534,49.5072,49.527,21769.0
2015-07-08 11:40:00,75.1,75.1,74.98,74.99,20961.0,49.5336,49.5336,49.4544,49.461,20961.0
2015-07-08 11:45:00,74.99,75.07,74.99,75.07,11800.0,49.461,49.5138,49.461,49.5138,11800.0
2015-07-08 11:50:00,75.06,75.06,74.96,75.0,17035.0,49.5072,49.5072,49.4412,49.4676,17035.0
2015-07-08 11:55:00,75.0,75.0,74.88,74.9,22138.0,49.4676,49.4676,49.3885,49.4017,22138.0
2015-07-08 12:00:00,74.89,74.94,74.81,74.93,20879.0,49.3951,49.428,49.3423,49.4214,20879.0
2015-07-08 12:05:00,74.93,74.99,74.93,74.95,10694.0,49.4214,49.461,49.4214,49.4346,10694.0
2015-07-08 12:10:00,74.94,74.95,74.86,74.89,13475.0,49.428,49.4346,49.3753,49.3951,13475.0
2015-07-08 12:15:00,74.9,75.02,74.9,75.02,10448.0,49.4017,49.4808,49.4017,49.4808,10448.0
2015-07-08 12:20:00,75.03,75.08,75.01,75.02,11430.0,49.4874,49.5204,49.4742,49.4808,11430.0
2015-07-08 12:25:00,75.02,75.05,74.95,74.97,19727.0,49.4808,49.5006,49.4346,49.4478,19727.0
2015-07-08 12:30:00,74.96,74.97,74.86,74.88,16047.0,49.4412,49.4478,49.3753,49.3885,16047.0
2015-07-08 12:35:00,74.88,74.89,74.81,74.83,17252.0,49.3885,49.3951,49.3423,49.3555,17252.0
2015-07-08 12:40:00,74.83,74.89,74.81,74.85,11505.0,49.3555,49.3951,49.3423,49.3687,11505.0
2015-07-08 12:45:00,74.85,74.88,74.84,74.85,13853.0,49.3687,49.3885,49.3621,49.3687,13853.0
2015-07-08 12:50:00,74.86,74.89,74.85,74.86,10500.0,49.3753,49.3951,49.3687,49.3753,10500.0
2015-07-08 12:55:00,74.87,75.05,74.86,75.04,15036.0,49.3819,49.5006,49.3753,49.494,15036.0
2015-07-08 13:00:00,75.02,75.06,74.98,74.98,15405.0,49.4808,49.5072,49.4544,49.4544,15405.0
2015-07-08 13:05:00,74.98,75.01,74.91,74.92,9801.0,49.4544,49.4742,49.4082,49.4148,9801.0
2015-07-08 13:10:00,74.91,75.0,74.9,74.95,14178.0,49.4082,49.4676,49.4017,49.4346,14178.0
2015-07-08 13:15:00,74.94,74.99,74.91,74.97,12669.0,49.428,49.461,49.4082,49.4478,12669.0
2015-07-08 13:20:00,74.98,74.98,74.9,74.91,11889.0,49.4544,49.4544,49.4017,49.4082,11889.0
2015-07-08 13:25:00,74.9,74.93,74.89,74.9,16107.0,49.4017,49.4214,49.3951,49.4017,16107.0
2015-07-08 13:30:00,74.9,74.9,74.82,74.88,15245.0,49.4017,49.4017,49.3489,49.3885,15245.0
2015-07-08 13:35:00,74.89,74.91,74.85,74.85,13494.0,49.3951,49.4082,49.3687,49.3687,13494.0
2015-07-08 13:40:00,74.85,74.91,74.85,74.9,12515.0,49.3687,49.4082,49.3687,49.4017,12515.0
2015-07-08 13:45:00,74.9,74.94,74.9,74.94,17425.0,49.4017,49.428,49.4017,49.428,17425.0
2015-07-08 13:50:00,74.94,74.96,74.88,74.94,12656.0,49.428,49.4412,49.3885,49.428,12656.0
2015-07-08 13:55:00,74.94,74.98,74.93,74.94,13141.0,49.428,49.4544,49.4214,49.428,13141.0
2015-07-08 14:00:00,74.96,74.96,74.86,74.89,19538.0,49.4412,49.4412,49.3753,49.3951,19538.0
2015-07-08 14:05:00,74.9,74.94,74.81,74.84,17463.0,49.4017,49.428,49.3423,49.3621,17463.0
2015-07-08 14:10:00,74.86,74.87,74.82,74.87,18415.0,49.3753,49.3819,49.3489,49.3819,18415.0
2015-07-08 14:15:00,74.86,74.95,74.86,74.92,17411.0,49.3753,49.4346,49.3753,49.4148,17411.0
2015-07-08 14:20:00,74.91,74.91,74.83,74.83,14822.0,49.4082,49.4082,49.3555,49.3555,14822.0
2015-07-08 14:25:00,74.85,74.92,74.84,74.86,13917.0,49.3687,49.4148,49.3621,49.3753,13917.0
2015-07-08 14:30:00,74.87,74.87,74.8,74.83,24894.0,49.3819,49.3819,49.3357,49.3555,24894.0
2015-07-08 14:35:00,74.82,74.88,74.79,74.82,13268.0,49.3489,49.3885,49.3291,49.3489,13268.0
2015-07-08 14:40:00,74.83,74.94,74.83,74.89,15992.0,49.3555,49.428,49.3555,49.3951,15992.0
2015-07-08 14:45:00,74.9,74.92,74.8,74.8,16578.0,49.4017,49.4148,49.3357,49.3357,16578.0
2015-07-08 14:50:00,74.8,74.85,74.73,74.78,28584.0,49.3357,49.3687,49.2895,49.3225,28584.0
2015-07-08 14:55:00,74.8,74.9,74.78,74.82,21477.0,49.3357,49.4017,49.3225,49.3489,21477.0
2015-07-08 15:00:00,74.83,74.91,74.8,74.86,20751.0,49.3555,49.4082,49.3357,49.3753,20751.0
2015-07-08 15:05:00,74.85,74.95,74.84,74.9,25132.0,49.3687,49.4346,49.3621,49.4017,25132.0
2015-07-08 15:10:00,74.9,75.05,74.89,75.05,52716.0,49.4017,49.5006,49.3951,49.5006,52716.0
2015-07-08 15:15:00,75.02,75.06,74.99,75.0,26620.0,49.4808,49.5072,49.461,49.4676,26620.0
2015-07-08 15:20:00,75.01,75.01,74.91,74.91,25470.0,49.4742,49.4742,49.4082,49.4082,25470.0
2015-07-08 15:25:00,74.92,74.94,74.76,74.76,32770.0,49.4148,49.428,49.3093,49.3093,32770.0
2015-07-08 15:30:00,74.77,74.88,74.77,74.8,47055.0,49.3159,49.3885,49.3159,49.3357,47055.0
2015-07-08 15:35:00,74.79,74.82,74.7,74.79,61580.0,49.3291,49.3489,49.2697,49.3291,61580.0
2015-07-08 15:40:00,74.77,74.85,74.75,74.82,85522.0,49.3159,49.3687,49.3027,49.3489,85522.0
2015-07-08 15:45:00,74.81,74.87,74.76,74.87,86639.0,49.3423,49.3819,49.3093,49.3819,86639.0
2015-07-08 15:50:00,74.87,74.88,74.81,74.85,83124.0,49.3819,49.3885,49.3423,49.3687,83124.0
2015-07-08 15:55:00,74.86,74.88,74.79,74.81,202683.0,49.3753,49.3885,49.3291,49.3423,202683.0
2015-07-09 09:30:00,74.95,74.95,74.73,74.84,64726.0,49.4346,49.4346,49.2895,49.3621,64726.0
2015-07-09 09:35:00,74.84,75.2,74.83,75.13,23636.0,49.3621,49.5995,49.3555,49.5534,23636.0
2015-07-09 09:40:00,75.07,75.23,75.0,75.03,35457.0,49.5138,49.6193,49.4676,49.4874,35457.0
2015-07-09 09:45:00,75.09,75.12,74.9,74.96,30079.0,49.527,49.5468,49.4017,49.4412,30079.0
2015-07-09 09:50:00,74.96,74.96,74.76,74.79,41457.0,49.4412,49.4412,49.3093,49.3291,41457.0
2015-07-09 09:55:00,74.8,74.8,74.69,74.74,24996.0,49.3357,49.3357,49.2631,49.2961,24996.0
2015-07-09 10:00:00,74.73,74.75,74.61,74.64,38605.0,49.2895,49.3027,49.2104,49.2302,38605.0
2015-07-09 10:05:00,74.65,74.67,74.54,74.64,30182.0,49.2368,49.25,49.1642,49.2302,30182.0
2015-07-09 10:10:00,74.64,74.64,74.52,74.55,62886.0,49.2302,49.2302,49.151,49.1708,62886.0
2015-07-09 10:15:00,74.55,74.55,74.37,74.37,49739.0,49.1708,49.1708,49.0521,49.0521,49739.0
2015-07-09 10:20:00,74.39,74.44,74.31,74.32,31012.0,49.0653,49.0983,49.0125,49.0191,31012.0
2015-07-09 10:25:00,74.31,74.32,74.17,74.21,124983.0,49.0125,49.0191,48.9202,48.9465,124983.0
2015-07-09 10:30:00,74.21,74.22,73.98,73.99,112334.0,48.9465,48.9531,48.7948,48.8014,112334.0
2015-07-09 10:35:00,73.98,74.04,73.94,74.02,104693.0,48.7948,48.8344,48.7685,48.8212,104693.0
2015-07-09 10:40:00,74.03,74.09,73.99,74.01,162587.0,48.8278,48.8674,48.8014,48.8146,162587.0
2015-07-09 10:45:00,74.01,74.12,73.99,74.02,41643.0,48.8146,48.8872,48.8014,48.8212,41643.0
2015-07-09 10:50:00,74.02,74.16,73.99,74.1,64525.0,48.8212,48.9136,48.8014,48.874,64525.0
2015-07-09 10:55:00,74.11,74.12,73.99,74.02,45227.0,48.8806,48.8872,48.8014,48.8212,45227.0
2015-07-09 11:00:00,74.02,74.06,73.96,73.96,132331.0,48.8212,48.8476,48.7817,48.7817,132331.0
2015-07-09 11:05:00,73.97,73.97,73.87,73.9,66946.0,48.7883,48.7883,48.7223,48.7421,66946.0
2015-07-09 11:10:00,73.9,73.9,73.83,73.83,32602.0,48.7421,48.7421,48.6959,48.6959,32602.0
2015-07-09 11:15:00,73.83,74.02,73.83,74.02,29385.0,48.6959,48.8212,48.6959,48.8212,29385.0
2015-07-09 11:20:00,74.02,74.13,73.99,74.1,76873.0,48.8212,48.8938,48.8014,48.874,76873.0
2015-07-09 11:25:00,74.1,74.16,74.05,74.15,84634.0,48.874,48.9136,48.841,48.907,84634.0
2015-07-09 11:30:00,74.16,74.18,74.13,74.16,55531.0,48.9136,48.9268,48.8938,48.9136,55531.0
2015-07-09 11:35:00,74.16,74.23,74.15,74.15,49888.0,48.9136,48.9597,48.907,48.907,49888.0
2015-07-09 11:40:00,74.16,74.18,74.14,74.17,135350.0,48.9136,48.9268,48.9004,48.9202,135350.0
2015-07-09 11:45:00,74.17,74.17,74.0,74.05,173652.0,48.9202,48.9202,48.808,48.841,173652.0
2015-07-09 11:50:00,74.05,74.08,73.99,74.01,12705.0,48.841,48.8608,48.8014,48.8146,12705.0
2015-07-09 11:55:00,74.03,74.06,73.99,74.03,87315.0,48.8278,48.8476,48.8014,48.8278,87315.0
2015-07-09 12:00:00,74.02,74.02,73.91,73.92,44117.0,48.8212,48.8212,48.7487,48.7553,44117.0
2015-07-09 12:05:00,73.91,73.92,73.83,73.88,34309.0,48.7487,48.7553,48.6959,48.7289,34309.0
2015-07-09 12:10:00,73.88,73.97,73.87,73.94,185477.0,48.7289,48.7883,48.7223,48.7685,185477.0
2015-07-09 12:15:00,73.93,73.95,73.92,73.95,24135.0,48.7619,48.7751,48.7553,48.7751,24135.0
2015-07-09 12:20:00,73.95,73.95,73.89,73.91,20527.0,48.7751,48.7751,48.7355,48.7487,20527.0
2015-07-09 12:25:00,73.92,73.92,73.83,73.83,23645.0,48.7553,48.7553,48.6959,48.6959,23645.0
2015-07-09 12:30:00,73.83,73.88,73.82,73.86,17777.0,48.6959,48.7289,48.6893,48.7157,17777.0
2015-07-09 12:35:00,73.85,73.86,73.79,73.86,51185.0,48.7091,48.7157,48.6695,48.7157,51185.0
2015-07-09 12:40:00,73.86,73.88,73.84,73.84,25412.0,48.7157,48.7289,48.7025,48.7025,25412.0
2015-07-09 12:45:00,73.84,73.89,73.81,73.86,66792.0,48.7025,48.7355,48.6827,48.7157,66792.0
2015-07-09 12:50:00,73.86,73.91,73.86,73.87,20084.0,48.7157,48.7487,48.7157,48.7223,20084.0
2015-07-09 12:55:00,73.87,73.89,73.85,73.87,57934.0,48.7223,48.7355,48.7091,48.7223,57934.0
2015-07-09 13:00:00,73.86,73.96,73.86,73.92,63619.0,48.7157,48.7817,48.7157,48.7553,63619.0
2015-07-09 13:05:00,73.92,73.93,73.78,73.79,23896.0,48.7553,48.7619,48.6629,48.6695,23896.0
2015-07-09 13:10:00,73.79,73.8,73.69,73.7,20921.0,48.6695,48.6761,48.6036,48.6102,20921.0
2015-07-09 13:15:00,73.7,73.76,73.69,73.75,21347.0,48.6102,48.6497,48.6036,48.6431,21347.0
2015-07-09 13:20:00,73.75,73.79,73.74,73.78,52610.0,48.6431,48.6695,48.6366,48.6629,52610.0
2015-07-09 13:25:00,73.78,73.82,73.74,73.75,23472.0,48.6629,48.6893,48.6366,48.6431,23472.0
2015-07-09 13:30:00,73.75,73.78,73.73,73.75,35084.0,48.6431,48.6629,48.63,48.6431,35084.0
2015-07-09 13:35:00,73.75,73.83,73.74,73.83,25022.0,48.6431,48.6959,48.6366,48.6959,25022.0
2015-07-09 13:40:00,73.83,73.85,73.8,73.85,28638.0,48.6959,48.7091,48.6761,48.7091,28638.0
2015-07-09 13:45:00,73.84,73.91,73.84,73.91,46072.0,48.7025,48.7487,48.7025,48.7487,46072.0
2015-07-09 13:50:00,73.91,73.95,73.84,73.84,47026.0,48.7487,48.7751,48.7025,48.7025,47026.0
2015-07-09 13:55:00,73.83,73.84,73.73,73.8,23893.0,48.6959,48.7025,48.63,48.6761,23893.0
2015-07-09 14:00:00,73.78,73.81,73.78,73.79,13252.0,48.6629,48.6827,48.6629,48.6695,13252.0
2015-07-09 14:05:00,73.8,73.95,73.8,73.95,23998.0,48.6761,48.7751,48.6761,48.7751,23998.0
2015-07-09 14:10:00,73.94,73.95,73.86,73.87,15854.0,48.7685,48.7751,48.7157,48.7223,15854.0
2015-07-09 14:15:00,73.87,73.96,73.87,73.94,17147.0,48.7223,48.7817,48.7223,48.7685,17147.0
2015-07-09 14:20:00,73.94,73.94,73.86,73.86,16562.0,48.7685,48.7685,48.7157,48.7157,16562.0
2015-07-09 14:25:00,73.86,73.91,73.83,73.9,40708.0,48.7157,48.7487,48.6959,48.7421,40708.0
2015-07-09 14:30:00,73.9,73.9,73.84,73.89,26862.0,48.7421,48.7421,48.7025,48.7355,26862.0
2015-07-09 14:35:00,73.89,74.01,73.88,73.97,22064.0,48.7355,48.8146,48.7289,48.7883,22064.0
2015-07-09 14:40:00,73.97,74.0,73.93,73.99,21508.0,48.7883,48.808,48.7619,48.8014,21508.0
2015-07-09 14:45:00,73.99,74.0,73.91,73.98,25927.0,48.8014,48.808,48.7487,48.7948,25927.0
2015-07-09 14:50:00,73.98,74.07,73.97,74.07,31433.0,48.7948,48.8542,48.7883,48.8542,31433.0
2015-07-09 14:55:00,74.07,74.14,74.06,74.1,30952.0,48.8542,48.9004,48.8476,48.874,30952.0
2015-07-09 15:00:00,74.1,74.15,74.07,74.13,19663.0,48.874,48.907,48.8542,48.8938,19663.0
2015-07-09 15:05:00,74.12,74.13,74.09,74.13,15755.0,48.8872,48.8938,48.8674,48.8938,15755.0
2015-07-09 15:10:00,74.13,74.16,74.08,74.09,32859.0,48.8938,48.9136,48.8608,48.8674,32859.0
2015-07-09 15:15:00,74.09,74.14,74.08,74.12,21909.0,48.8674,48.9004,48.8608,48.8872,21909.0
2015-07-09 15:20:00,74.12,74.13,74.08,74.08,32798.0,48.8872,48.8938,48.8608,48.8608,32798.0
2015-07-09 15:25:00,74.08,74.18,74.06,74.15,56994.0,48.8608,48.9268,48.8476,48.907,56994.0
2015-07-09 15:30:00,74.14,74.2,74.1,74.11,46720.0,48.9004,48.94,48.874,48.8806,46720.0
2015-07-09 15:35:00,74.11,74.16,74.07,74.11,42118.0,48.8806,48.9136,48.8542,48.8806,42118.0
2015-07-09 15:40:00,74.1,74.2,74.06,74.2,51603.0,48.874,48.94,48.8476,48.94,51603.0
2015-07-09 15:45:00,74.2,74.24,74.17,74.24,56866.0,48.94,48.9663,48.9202,48.9663,56866.0
2015-07-09 15:50:00,74.23,74.23,74.18,74.19,62949.0,48.9597,48.9597,48.9268,48.9334,62949.0
2015-07-09 15:55:00,74.18,74.22,74.05,74.06,157341.0,48.9268,48.9531,48.841,48.8476,157341.0
2015-07-10 09:30:00,74.38,74.38,73.99,74.01,91605.0,49.0587,49.0587,48.8014,48.8146,91605.0
2015-07-10 09:35:00,74.0,74.6,73.98,74.41,58855.0,48.808,49.2038,48.7948,49.0785,58855.0
2015-07-10 09:40:00,74.4,74.45,74.23,74.26,39598.0,49.0719,49.1048,48.9597,48.9795,39598.0
2015-07-10 09:45:00,74.27,74.39,74.26,74.38,23081.0,48.9861,49.0653,48.9795,49.0587,23081.0
2015-07-10 09:50:00,74.38,74.44,74.33,74.41,26664.0,49.0587,49.0983,49.0257,49.0785,26664.0
2015-07-10 09:55:00,74.4,74.45,74.36,74.4,26048.0,49.0719,49.1048,49.0455,49.0719,26048.0
2015-07-10 10:00:00,74.4,74.53,74.4,74.51,19791.0,49.0719,49.1576,49.0719,49.1444,19791.0
2015-07-10 10:05:00,74.5,74.6,74.5,74.58,36395.0,49.1378,49.2038,49.1378,49.1906,36395.0
2015-07-10 10:10:00,74.58,74.68,74.5,74.67,53392.0,49.1906,49.2565,49.1378,49.25,53392.0
2015-07-10 10:15:00,74.67,74.72,74.63,74.71,25109.0,49.25,49.2829,49.2236,49.2763,25109.0
2015-07-10 10:20:00,74.72,74.83,74.7,74.82,33787.0,49.2829,49.3555,49.2697,49.3489,33787.0
2015-07-10 10:25:00,74.83,74.93,74.8,74.89,39712.0,49.3555,49.4214,49.3357,49.3951,39712.0
2015-07-10 10:30:00,74.88,74.88,74.8,74.83,13258.0,49.3885,49.3885,49.3357,49.3555,13258.0
2015-07-10 10:35:00,74.83,74.93,74.83,74.91,21025.0,49.3555,49.4214,49.3555,49.4082,21025.0
2015-07-10 10:40:00,74.9,74.9,74.75,74.82,23195.0,49.4017,49.4017,49.3027,49.3489,23195.0
2015-07-10 10:45:00,74.82,74.82,74.65,74.66,20431.0,49.3489,49.3489,49.2368,49.2434,20431.0
2015-07-10 10:50:00,74.65,74.65,74.55,74.62,25790.0,49.2368,49.2368,49.1708,49.217,25790.0
2015-07-10 10:55:00,74.61,74.78,74.58,74.76,16089.0,49.2104,49.3225,49.1906,49.3093,16089.0
2015-07-10 11:00:00,74.76,74.88,74.76,74.85,16273.0,49.3093,49.3885,49.3093,49.3687,16273.0
2015-07-10 11:05:00,74.86,74.93,74.86,74.89,19125.0,49.3753,49.4214,49.3753,49.3951,19125.0
2015-07-10 11:10:00,74.88,74.98,74.81,74.93,41366.0,49.3885,49.4544,49.3423,49.4214,41366.0
2015-07-10 11:15:00,74.92,75.07,74.91,75.04,27898.0,49.4148,49.5138,49.4082,49.494,27898.0
2015-07-10 11:20:00,75.02,75.11,75.0,75.02,29611.0,49.4808,49.5402,49.4676,49.4808,29611.0
2015-07-10 11:25:00,75.01,75.02,74.91,74.95,17668.0,49.4742,49.4808,49.4082,49.4346,17668.0
2015-07-10 11:30:00,74.96,74.99,74.89,74.96,13169.0,49.4412,49.461,49.3951,49.4412,13169.0
2015-07-10 11:35:00,74.95,75.04,74.95,75.04,19148.0,49.4346,49.494,49.4346,49.494,19148.0
2015-07-10 11:40:00,75.03,75.14,75.02,75.1,27839.0,49.4874,49.5599,49.4808,49.5336,27839.0
2015-07-10 11:45:00,75.11,75.17,75.04,75.04,19501.0,49.5402,49.5797,49.494,49.494,19501.0
2015-07-10 11:50:00,75.06,75.07,75.01,75.01,20635.0,49.5072,49.5138,49.4742,49.4742,20635.0
2015-07-10 11:55:00,75.02,75.1,75.0,75.07,12148.0,49.4808,49.5336,49.4676,49.5138,12148.0
2015-07-10 12:00:00,75.08,75.09,75.01,75.01,10650.0,49.5204,49.527,49.4742,49.4742,10650.0
2015-07-10 12:05:00,74.99,75.02,74.98,75.02,9056.0,49.461,49.4808,49.4544,49.4808,9056.0
2015-07-10 12:10:00,75.01,75.08,74.98,75.0,12565.0,49.4742,49.5204,49.4544,49.4676,12565.0
2015-07-10 12:15:00,75.01,75.06,75.01,75.04,13155.0,49.4742,49.5072,49.4742,49.494,13155.0
2015-07-10 12:20:00,75.04,75.06,75.01,75.03,13179.0,49.494,49.5072,49.4742,49.4874,13179.0
2015-07-10 12:25:00,75.03,75.11,75.03,75.08,12077.0,49.4874,49.5402,49.4874,49.5204,12077.0
2015-07-10 12:30:00,75.05,75.05,74.84,74.87,25941.0,49.5006,49.5006,49.3621,49.3819,25941.0
2015-07-10 12:35:00,74.85,74.87,74.8,74.8,24130.0,49.3687,49.3819,49.3357,49.3357,24130.0
2015-07-10 12:40:00,74.8,74.81,74.67,74.73,32843.0,49.3357,49.3423,49.25,49.2895,32843.0
2015-07-10 12:45:00,74.73,74.77,74.68,74.69,48011.0,49.2895,49.3159,49.2565,49.2631,48011.0
2015-07-10 12:50:00,74.69,74.8,74.69,74.75,26606.0,49.2631,49.3357,49.2631,49.3027,26606.0
2015-07-10 12:55:00,74.75,74.76,74.64,74.64,18280.0,49.3027,49.3093,49.2302,49.2302,18280.0
2015-07-10 13:00:00,74.64,74.7,74.64,74.7,12825.0,49.2302,49.2697,49.2302,49.2697,12825.0
2015-07-10 13:05:00,74.71,74.77,74.68,74.69,20529.0,49.2763,49.3159,49.2565,49.2631,20529.0
2015-07-10 13:10:00,74.69,74.69,74.54,74.56,31568.0,49.2631,49.2631,49.1642,49.1774,31568.0
2015-07-10 13:15:00,74.56,74.56,74.42,74.45,28906.0,49.1774,49.1774,49.0851,49.1048,28906.0
2015-07-10 13:20:00,74.46,74.51,74.41,74.51,20164.0,49.1114,49.1444,49.0785,49.1444,20164.0
2015-07-10 13:25:00,74.51,74.52,74.43,74.46,14403.0,49.1444,49.151,49.0917,49.1114,14403.0
2015-07-10 13:30:00,74.47,74.55,74.44,74.45,24127.0,49.118,49.1708,49.0983,49.1048,24127.0
2015-07-10 13:35:00,74.45,74.56,74.45,74.56,8240.0,49.1048,49.1774,49.1048,49.1774,8240.0
2015-07-10 13:40:00,74.55,74.56,74.48,74.56,7114.0,49.1708,49.1774,49.1246,49.1774,7114.0
2015-07-10 13:45:00,74.55,74.63,74.55,74.61,15829.0,49.1708,49.2236,49.1708,49.2104,15829.0
2015-07-10 13:50:00,74.6,74.66,74.6,74.61,9657.0,49.2038,49.2434,49.2038,49.2104,9657.0
2015-07-10 13:55:00,74.61,74.66,74.59,74.62,9211.0,49.2104,49.2434,49.1972,49.217,9211.0
2015-07-10 14:00:00,74.61,74.63,74.51,74.63,9230.0,49.2104,49.2236,49.1444,49.2236,9230.0
2015-07-10 14:05:00,74.64,74.68,74.55,74.56,8394.0,49.2302,49.2565,49.1708,49.1774,8394.0
2015-07-10 14:10:00,74.56,74.6,74.52,74.54,11531.0,49.1774,49.2038,49.151,49.1642,11531.0
2015-07-10 14:15:00,74.56,74.69,74.56,74.68,8308.0,49.1774,49.2631,49.1774,49.2565,8308.0
2015-07-10 14:20:00,74.69,74.73,74.68,74.71,13010.0,49.2631,49.2895,49.2565,49.2763,13010.0
2015-07-10 14:25:00,74.7,74.71,74.65,74.67,16149.0,49.2697,49.2763,49.2368,49.25,16149.0
2015-07-10 14:30:00,74.67,74.7,74.6,74.61,17895.0,49.25,49.2697,49.2038,49.2104,17895.0
2015-07-10 14:35:00,74.6,74.64,74.59,74.64,7199.0,49.2038,49.2302,49.1972,49.2302,7199.0
2015-07-10 14:40:00,74.64,74.65,74.5,74.53,19953.0,49.2302,49.2368,49.1378,49.1576,19953.0
2015-07-10 14:45:00,74.54,74.57,74.49,74.53,21034.0,49.1642,49.184,49.1312,49.1576,21034.0
2015-07-10 14:50:00,74.52,74.56,74.51,74.55,13621.0,49.151,49.1774,49.1444,49.1708,13621.0
2015-07-10 14:55:00,74.54,74.57,74.54,74.57,12976.0,49.1642,49.184,49.1642,49.184,12976.0
2015-07-10 15:00:00,74.56,74.59,74.52,74.52,16955.0,49.1774,49.1972,49.151,49.151,16955.0
2015-07-10 15:05:00,74.53,74.53,74.49,74.5,16161.0,49.1576,49.1576,49.1312,49.1378,16161.0
2015-07-10 15:10:00,74.51,74.57,74.49,74.57,25485.0,49.1444,49.184,49.1312,49.184,25485.0
2015-07-10 15:15:00,74.56,74.6,74.54,74.56,19454.0,49.1774,49.2038,49.1642,49.1774,19454.0
2015-07-10 15:20:00,74.56,74.58,74.5,74.51,18609.0,49.1774,49.1906,49.1378,49.1444,18609.0
2015-07-10 15:25:00,74.52,74.54,74.48,74.53,24461.0,49.151,49.1642,49.1246,49.1576,24461.0
2015-07-10 15:30:00,74.52,74.54,74.5,74.52,51760.0,49.151,49.1642,49.1378,49.151,51760.0
2015-07-10 15:35:00,74.52,74.58,74.49,74.56,43120.0,49.151,49.1906,49.1312,49.1774,43120.0
2015-07-10 15:40:00,74.57,74.59,74.54,74.54,28225.0,49.184,49.1972,49.1642,49.1642,28225.0
2015-07-10 15:45:00,74.54,74.56,74.45,74.46,76279.0,49.1642,49.1774,49.1048,49.1114,76279.0
2015-07-10 15:50:00,74.46,74.49,74.43,74.43,54132.0,49.1114,49.1312,49.0917,49.0917,54132.0
2015-07-10 15:55:00,74.44,74.46,74.37,74.38,173204.0,49.0983,49.1114,49.0521,49.0587,173204.0
2015-07-13 09:30:00,74.57,74.76,74.53,74.6,90922.0,49.184,49.3093,49.1576,49.2038,90922.0
2015-07-13 09:35:00,74.59,74.83,74.51,74.75,44478.0,49.1972,49.3555,49.1444,49.3027,44478.0
2015-07-13 09:40:00,74.81,74.94,74.76,74.83,24969.0,49.3423,49.428,49.3093,49.3555,24969.0
2015-07-13 09:45:00,74.8,74.85,74.72,74.75,14738.0,49.3357,49.3687,49.2829,49.3027,14738.0
2015-07-13 09:50:00,74.72,74.74,74.64,74.68,25675.0,49.2829,49.2961,49.2302,49.2565,25675.0
2015-07-13 09:55:00,74.69,74.69,74.59,74.66,23040.0,49.2631,49.2631,49.1972,49.2434,23040.0
2015-07-13 10:00:00,74.66,74.66,74.54,74.64,19819.0,49.2434,49.2434,49.1642,49.2302,19819.0
2015-07-13 10:05:00,74.63,74.68,74.6,74.63,14579.0,49.2236,49.2565,49.2038,49.2236,14579.0
2015-07-13 10:10:00,74.65,74.68,74.57,74.59,45560.0,49.2368,49.2565,49.184,49.1972,45560.0
2015-07-13 10:15:00,74.59,74.68,74.59,74.67,20121.0,49.1972,49.2565,49.1972,49.25,20121.0
2015-07-13 10:20:00,74.68,74.68,74.56,74.56,18799.0,49.2565,49.2565,49.1774,49.1774,18799.0
2015-07-13 10:25:00,74.56,74.6,74.55,74.55,20728.0,49.1774,49.2038,49.1708,49.1708,20728.0
2015-07-13 10:30:00,74.54,74.58,74.48,74.49,51083.0,49.1642,49.1906,49.1246,49.1312,51083.0
2015-07-13 10:35:00,74.49,74.49,74.34,74.35,45589.0,49.1312,49.1312,49.0323,49.0389,45589.0
2015-07-13 10:40:00,74.35,74.45,74.33,74.39,14486.0,49.0389,49.1048,49.0257,49.0653,14486.0
2015-07-13 10:45:00,74.44,74.45,74.4,74.4,23894.0,49.0983,49.1048,49.0719,49.0719,23894.0
2015-07-13 10:50:00,74.4,74.48,74.4,74.47,12390.0,49.0719,49.1246,49.0719,49.118,12390.0
2015-07-13 10:55:00,74.46,74.52,74.46,74.46,25905.0,49.1114,49.151,49.1114,49.1114,25905.0
2015-07-13 11:00:00,74.48,74.48,74.44,74.48,20873.0,49.1246,49.1246,49.0983,49.1246,20873.0
2015-07-13 11:05:00,74.47,74.47,74.44,74.46,23305.0,49.118,49.118,49.0983,49.1114,23305.0
2015-07-13 11:10:00,74.46,74.47,74.4,74.43,33605.0,49.1114,49.118,49.0719,49.0917,33605.0
2015-07-13 11:15:00,74.43,74.44,74.4,74.41,17570.0,49.0917,49.0983,49.0719,49.0785,17570.0
2015-07-13 11:20:00,74.4,74.44,74.38,74.39,42217.0,49.0719,49.0983,49.0587,49.0653,42217.0
2015-07-13 11:25:00,74.39,74.42,74.33,74.4,33236.0,49.0653,49.0851,49.0257,49.0719,33236.0
2015-07-13 11:30:00,74.4,74.48,74.39,74.46,20327.0,49.0719,49.1246,49.0653,49.1114,20327.0
2015-07-13 11:35:00,74.46,74.51,74.4,74.4,12404.0,49.1114,49.1444,49.0719,49.0719,12404.0
2015-07-13 11:40:00,74.41,74.41,74.35,74.37,14169.0,49.0785,49.0785,49.0389,49.0521,14169.0
2015-07-13 11:45:00,74.35,74.37,74.31,74.33,19311.0,49.0389,49.0521,49.0125,49.0257,19311.0
2015-07-13 11:50:00,74.33,74.41,74.32,74.35,23981.0,49.0257,49.0785,49.0191,49.0389,23981.0
2015-07-13 11:55:00,74.37,74.39,74.33,74.33,17136.0,49.0521,49.0653,49.0257,49.0257,17136.0
2015-07-13 12:00:00,74.31,74.32,74.22,74.22,40988.0,49.0125,49.0191,48.9531,48.9531,40988.0
2015-07-13 12:05:00,74.22,74.24,74.19,74.22,25545.0,48.9531,48.9663,48.9334,48.9531,25545.0
2015-07-13 12:10:00,74.22,74.24,74.2,74.22,19764.0,48.9531,48.9663,48.94,48.9531,19764.0
2015-07-13 12:15:00,74.22,74.23,74.16,74.17,19254.0,48.9531,48.9597,48.9136,48.9202,19254.0
2015-07-13 12:20:00,74.17,74.17,74.09,74.09,19082.0,48.9202,48.9202,48.8674,48.8674,19082.0
2015-07-13 12:25:00,74.1,74.13,74.08,74.08,11612.0,48.874,48.8938,48.8608,48.8608,11612.0
2015-07-13 12:30:00,74.08,74.09,74.02,74.04,23324.0,48.8608,48.8674,48.8212,48.8344,23324.0
2015-07-13 12:35:00,74.05,74.05,73.98,74.01,24471.0,48.841,48.841,48.7948,48.8146,24471.0
2015-07-13 12:40:00,74.02,74.05,73.99,74.04,13712.0,48.8212,48.841,48.8014,48.8344,13712.0
2015-07-13 12:45:00,74.03,74.03,73.99,74.0,16664.0,48.8278,48.8278,48.8014,48.808,16664.0
2015-07-13 12:50:00,74.0,74.0,73.97,73.97,18645.0,48.808,48.808,48.7883,48.7883,18645.0
2015-07-13 12:55:00,73.96,73.99,73.94,73.96,11377.0,48.7817,48.8014,48.7685,48.7817,11377.0
2015-07-13 13:00:00,73.96,74.02,73.96,73.97,17838.0,48.7817,48.8212,48.7817,48.7883,17838.0
2015-07-13 13:05:00,73.96,74.02,73.94,74.01,19129.0,48.7817,48.8212,48.7685,48.8146,19129.0
2015-07-13 13:10:00,74.01,74.06,73.99,74.06,7782.0,48.8146,48.8476,48.8014,48.8476,7782.0
2015-07-13 13:15:00,74.07,74.11,74.07,74.08,27017.0,48.8542,48.8806,48.8542,48.8608,27017.0
2015-07-13 13:20:00,74.08,74.1,74.08,74.08,10884.0,48.8608,48.874,48.8608,48.8608,10884.0
2015-07-13 13:25:00,74.08,74.08,74.05,74.07,6251.0,48.8608,48.8608,48.841,48.8542,6251.0
2015-07-13 13:30:00,74.07,74.09,74.06,74.09,7580.0,48.8542,48.8674,48.8476,48.8674,7580.0
2015-07-13 13:35:00,74.1,74.1,74.07,74.09,6238.0,48.874,48.874,48.8542,48.8674,6238.0
2015-07-13 13:40:00,74.09,74.09,74.04,74.06,11078.0,48.8674,48.8674,48.8344,48.8476,11078.0
2015-07-13 13:45:00,74.05,74.05,73.98,74.01,19292.0,48.841,48.841,48.7948,48.8146,19292.0
2015-07-13 13:50:00,74.01,74.05,74.0,74.05,9942.0,48.8146,48.841,48.808,48.841,9942.0
2015-07-13 13:55:00,74.05,74.1,74.04,74.09,13291.0,48.841,48.874,48.8344,48.8674,13291.0
2015-07-13 14:00:00,74.09,74.14,74.05,74.07,16512.0,48.8674,48.9004,48.841,48.8542,16512.0
2015-07-13 14:05:00,74.07,74.07,74.0,74.01,12743.0,48.8542,48.8542,48.808,48.8146,12743.0
2015-07-13 14:10:00,74.01,74.03,74.0,74.02,21804.0,48.8146,48.8278,48.808,48.8212,21804.0
2015-07-13 14:15:00,74.02,74.03,74.01,74.02,16492.0,48.8212,48.8278,48.8146,48.8212,16492.0
2015-07-13 14:20:00,74.02,74.03,74.01,74.02,14341.0,48.8212,48.8278,48.8146,48.8212,14341.0
2015-07-13 14:25:00,74.02,74.07,74.02,74.07,8583.0,48.8212,48.8542,48.8212,48.8542,8583.0
2015-07-13 14:30:00,74.07,74.12,74.07,74.12,6292.0,48.8542,48.8872,48.8542,48.8872,6292.0
2015-07-13 14:35:00,74.12,74.14,74.07,74.09,23022.0,48.8872,48.9004,48.8542,48.8674,23022.0
2015-07-13 14:40:00,74.09,74.11,74.08,74.09,7894.0,48.8674,48.8806,48.8608,48.8674,7894.0
2015-07-13 14:45:00,74.08,74.1,74.06,74.06,14967.0,48.8608,48.874,48.8476,48.8476,14967.0
2015-07-13 14:50:00,74.06,74.08,74.05,74.07,17168.0,48.8476,48.8608,48.841,48.8542,17168.0
2015-07-13 14:55:00,74.08,74.1,74.07,74.1,25294.0,48.8608,48.874,48.8542,48.874,25294.0
2015-07-13 15:00:00,74.1,74.17,74.1,74.16,30180.0,48.874,48.9202,48.874,48.9136,30180.0
2015-07-13 15:05:00,74.16,74.17,74.11,74.11,18299.0,48.9136,48.9202,48.8806,48.8806,18299.0
2015-07-13 15:10:00,74.11,74.16,74.1,74.15,17444.0,48.8806,48.9136,48.874,48.907,17444.0
2015-07-13 15:15:00,74.16,74.16,74.08,74.1,28342.0,48.9136,48.9136,48.8608,48.874,28342.0
2015-07-13 15:20:00,74.1,74.11,74.08,74.11,23901.0,48.874,48.8806,48.8608,48.8806,23901.0
2015-07-13 15:25:00,74.11,74.14,74.09,74.13,26785.0,48.8806,48.9004,48.8674,48.8938,26785.0
2015-07-13 15:30:00,74.13,74.21,74.13,74.21,35897.0,48.8938,48.9465,48.8938,48.9465,35897.0
2015-07-13 15:35:00,74.21,74.32,74.21,74.29,59394.0,48.9465,49.0191,48.9465,48.9993,59394.0
2015-07-13 15:40:00,74.28,74.36,74.27,74.34,26954.0,48.9927,49.0455,48.9861,49.0323,26954.0
2015-07-13 15:45:00,74.34,74.35,74.28,74.31,76215.0,49.0323,49.0389,48.9927,49.0125,76215.0
2015-07-13 15:50:00,74.31,74.32,74.28,74.3,80493.0,49.0125,49.0191,48.9927,49.0059,80493.0
2015-07-13 15:55:00,74.29,74.4,74.28,74.33,339172.0,48.9993,49.0719,48.9927,49.0257,339172.0
2015-07-14 09:30:00,74.56,74.81,74.37,74.63,54041.0,49.1774,49.3423,49.0521,49.2236,54041.0
2015-07-14 09:35:00,74.66,74.67,74.31,74.47,23845.0,49.2434,49.25,49.0125,49.118,23845.0
2015-07-14 09:40:00,74.46,74.79,74.45,74.72,25339.0,49.1114,49.3291,49.1048,49.2829,25339.0
2015-07-14 09:45:00,74.73,74.81,74.63,74.74,25318.0,49.2895,49.3423,49.2236,49.2961,25318.0
2015-07-14 09:50:00,74.74,74.74,74.54,74.64,23892.0,49.2961,49.2961,49.1642,49.2302,23892.0
2015-07-14 09:55:00,74.62,74.62,74.52,74.55,15007.0,49.217,49.217,49.151,49.1708,15007.0
2015-07-14 10:00:00,74.54,74.55,74.29,74.34,30786.0,49.1642,49.1708,48.9993,49.0323,30786.0
2015-07-14 10:05:00,74.35,74.36,74.18,74.18,30096.0,49.0389,49.0455,48.9268,48.9268,30096.0
2015-07-14 10:10:00,74.18,74.3,74.18,74.25,23836.0,48.9268,49.0059,48.9268,48.9729,23836.0
2015-07-14 10:15:00,74.24,74.24,74.07,74.09,39602.0,48.9663,48.9663,48.8542,48.8674,39602.0
2015-07-14 10:20:00,74.11,74.12,74.0,74.02,36155.0,48.8806,48.8872,48.808,48.8212,36155.0
2015-07-14 10:25:00,74.01,74.11,74.01,74.06,34336.0,48.8146,48.8806,48.8146,48.8476,34336.0
2015-07-14 10:30:00,74.05,74.22,74.05,74.1,47534.0,48.841,48.9531,48.841,48.874,47534.0
2015-07-14 10:35:00,74.1,74.13,73.98,73.99,39608.0,48.874,48.8938,48.7948,48.8014,39608.0
2015-07-14 10:40:00,74.0,74.04,73.93,74.02,49810.0,48.808,48.8344,48.7619,48.8212,49810.0
2015-07-14 10:45:00,74.02,74.13,73.97,74.12,51091.0,48.8212,48.8938,48.7883,48.8872,51091.0
2015-07-14 10:50:00,74.12,74.13,73.99,73.99,26646.0,48.8872,48.8938,48.8014,48.8014,26646.0
2015-07-14 10:55:00,74.0,74.04,73.95,73.95,30356.0,48.808,48.8344,48.7751,48.7751,30356.0
2015-07-14 11:00:00,73.96,74.04,73.95,74.03,34060.0,48.7817,48.8344,48.7751,48.8278,34060.0
2015-07-14 11:05:00,74.03,74.03,73.96,73.99,28866.0,48.8278,48.8278,48.7817,48.8014,28866.0
2015-07-14 11:10:00,74.0,74.1,73.99,74.03,29244.0,48.808,48.874,48.8014,48.8278,29244.0
2015-07-14 11:15:00,74.02,74.07,73.99,74.02,57516.0,48.8212,48.8542,48.8014,48.8212,57516.0
2015-07-14 11:20:00,74.03,74.03,73.97,73.98,14451.0,48.8278,48.8278,48.7883,48.7948,14451.0
2015-07-14 11:25:00,73.98,74.0,73.95,73.96,25286.0,48.7948,48.808,48.7751,48.7817,25286.0
2015-07-14 11:30:00,73.96,73.96,73.84,73.86,31202.0,48.7817,48.7817,48.7025,48.7157,31202.0
2015-07-14 11:35:00,73.87,73.9,73.78,73.8,34510.0,48.7223,48.7421,48.6629,48.6761,34510.0
2015-07-14 11:40:00,73.8,73.91,73.78,73.88,46241.0,48.6761,48.7487,48.6629,48.7289,46241.0
2015-07-14 11:45:00,73.87,73.89,73.73,73.73,51633.0,48.7223,48.7355,48.63,48.63,51633.0
2015-07-14 11:50:00,73.74,73.75,73.66,73.68,55578.0,48.6366,48.6431,48.5838,48.597,55578.0
2015-07-14 11:55:00,73.67,73.81,73.66,73.81,35693.0,48.5904,48.6827,48.5838,48.6827,35693.0
2015-07-14 12:00:00,73.81,73.83,73.78,73.8,23713.0,48.6827,48.6959,48.6629,48.6761,23713.0
2015-07-14 12:05:00,73.79,73.81,73.77,73.78,30043.0,48.6695,48.6827,48.6563,48.6629,30043.0
2015-07-14 12:10:00,73.78,73.79,73.76,73.76,23312.0,48.6629,48.6695,48.6497,48.6497,23312.0
2015-07-14 12:15:00,73.76,73.77,73.72,73.73,24834.0,48.6497,48.6563,48.6234,48.63,24834.0
2015-07-14 12:20:00,73.73,73.86,73.72,73.86,31239.0,48.63,48.7157,48.6234,48.7157,31239.0
2015-07-14 12:25:00,73.86,73.86,73.79,73.79,18523.0,48.7157,48.7157,48.6695,48.6695,18523.0
2015-07-14 12:30:00,73.79,73.89,73.78,73.87,19890.0,48.6695,48.7355,48.6629,48.7223,19890.0
2015-07-14 12:35:00,73.88,73.88,73.83,73.85,17557.0,48.7289,48.7289,48.6959,48.7091,17557.0
2015-07-14 12:40:00,73.85,73.88,73.83,73.84,19680.0,48.7091,48.7289,48.6959,48.7025,19680.0
2015-07-14 12:45:00,73.84,73.84,73.73,73.74,37620.0,48.7025,48.7025,48.63,48.6366,37620.0
2015-07-14 12:50:00,73.74,73.75,73.7,73.73,22032.0,48.6366,48.6431,48.6102,48.63,22032.0
2015-07-14 12:55:00,73.73,73.73,73.65,73.67,26337.0,48.63,48.63,48.5772,48.5904,26337.0
2015-07-14 13:00:00,73.67,73.75,73.66,73.72,40556.0,48.5904,48.6431,48.5838,48.6234,40556.0
2015-07-14 13:05:00,73.72,73.72,73.65,73.66,43319.0,48.6234,48.6234,48.5772,48.5838,43319.0
2015-07-14 13:10:00,73.67,73.7,73.6,73.67,44145.0,48.5904,48.6102,48.5442,48.5904,44145.0
2015-07-14 13:15:00,73.67,73.67,73.56,73.62,45274.0,48.5904,48.5904,48.5178,48.5574,45274.0
2015-07-14 13:20:00,73.62,73.65,73.55,73.55,16709.0,48.5574,48.5772,48.5112,48.5112,16709.0
2015-07-14 13:25:00,73.56,73.58,73.52,73.54,27643.0,48.5178,48.531,48.4914,48.5046,27643.0
2015-07-14 13:30:00,73.54,73.54,73.5,73.52,41620.0,48.5046,48.5046,48.4783,48.4914,41620.0
2015-07-14 13:35:00,73.52,73.54,73.51,73.52,75834.0,48.4914,48.5046,48.4849,48.4914,75834.0
2015-07-14 13:40:00,73.52,73.69,73.51,73.64,62069.0,48.4914,48.6036,48.4849,48.5706,62069.0
2015-07-14 13:45:00,73.64,73.64,73.59,73.6,14057.0,48.5706,48.5706,48.5376,48.5442,14057.0
2015-07-14 13:50:00,73.6,73.6,73.59,73.6,14144.0,48.5442,48.5442,48.5376,48.5442,14144.0
2015-07-14 13:55:00,73.6,73.6,73.59,73.6,21507.0,48.5442,48.5442,48.5376,48.5442,21507.0
2015-07-14 14:00:00,73.6,73.73,73.59,73.7,61082.0,48.5442,48.63,48.5376,48.6102,61082.0
2015-07-14 14:05:00,73.7,73.71,73.67,73.68,18126.0,48.6102,48.6168,48.5904,48.597,18126.0
2015-07-14 14:10:00,73.67,73.76,73.66,73.75,42186.0,48.5904,48.6497,48.5838,48.6431,42186.0
2015-07-14 14:15:00,73.76,73.83,73.76,73.83,19938.0,48.6497,48.6959,48.6497,48.6959,19938.0
2015-07-14 14:20:00,73.83,73.84,73.79,73.83,27267.0,48.6959,48.7025,48.6695,48.6959,27267.0
2015-07-14 14:25:00,73.83,73.84,73.83,73.84,15497.0,48.6959,48.7025,48.6959,48.7025,15497.0
2015-07-14 14:30:00,73.84,73.97,73.83,73.96,39437.0,48.7025,48.7883,48.6959,48.7817,39437.0
2015-07-14 14:35:00,73.95,73.95,73.87,73.87,39253.0,48.7751,48.7751,48.7223,48.7223,39253.0
2015-07-14 14:40:00,73.88,73.91,73.88,73.91,11825.0,48.7289,48.7487,48.7289,48.7487,11825.0
2015-07-14 14:45:00,73.9,73.91,73.84,73.84,15796.0,48.7421,48.7487,48.7025,48.7025,15796.0
2015-07-14 14:50:00,73.84,73.85,73.78,73.78,28814.0,48.7025,48.7091,48.6629,48.6629,28814.0
2015-07-14 14:55:00,73.78,73.79,73.75,73.79,31398.0,48.6629,48.6695,48.6431,48.6695,31398.0
2015-07-14 15:00:00,73.78,73.84,73.78,73.81,37184.0,48.6629,48.7025,48.6629,48.6827,37184.0
2015-07-14 15:05:00,73.81,73.84,73.79,73.84,31662.0,48.6827,48.7025,48.6695,48.7025,31662.0
2015-07-14 15:10:00,73.84,73.86,73.81,73.85,58436.0,48.7025,48.7157,48.6827,48.7091,58436.0
2015-07-14 15:15:00,73.85,73.91,73.84,73.89,34564.0,48.7091,48.7487,48.7025,48.7355,34564.0
2015-07-14 15:20:00,73.89,73.9,73.86,73.89,30267.0,48.7355,48.7421,48.7157,48.7355,30267.0
2015-07-14 15:25:00,73.89,73.92,73.88,73.89,30859.0,48.7355,48.7553,48.7289,48.7355,30859.0
2015-07-14 15:30:00,73.89,73.93,73.88,73.93,49354.0,48.7355,48.7619,48.7289,48.7619,49354.0
2015-07-14 15:35:00,73.92,73.93,73.88,73.89,37432.0,48.7553,48.7619,48.7289,48.7355,37432.0
2015-07-14 15:40:00,73.9,73.92,73.85,73.86,49699.0,48.7421,48.7553,48.7091,48.7157,49699.0
2015-07-14 15:45:00,73.86,73.88,73.85,73.86,55075.0,48.7157,48.7289,48.7091,48.7157,55075.0
2015-07-14 15:50:00,73.86,73.87,73.84,73.84,61281.0,48.7157,48.7223,48.7025,48.7025,61281.0
2015-07-14 15:55:00,73.84,73.86,73.79,73.8,239094.0,48.7025,48.7157,48.6695,48.6761,239094.0
2015-07-15 09:30:00,73.7,73.87,73.54,73.59,61864.0,48.6102,48.7223,48.5046,48.5376,61864.0
2015-07-15 09:35:00,73.61,73.85,73.58,73.68,22844.0,48.5508,48.7091,48.531,48.597,22844.0
2015-07-15 09:40:00,73.71,73.8,73.63,73.76,21056.0,48.6168,48.6761,48.564,48.6497,21056.0
2015-07-15 09:45:00,73.76,73.76,73.47,73.52,75437.0,48.6497,48.6497,48.4585,48.4914,75437.0
2015-07-15 09:50:00,73.52,73.53,73.4,73.44,49184.0,48.4914,48.498,48.4123,48.4387,49184.0
2015-07-15 09:55:00,73.46,73.5,73.36,73.44,13815.0,48.4519,48.4783,48.3859,48.4387,13815.0
2015-07-15 10:00:00,73.41,73.65,73.41,73.64,14852.0,48.4189,48.5772,48.4189,48.5706,14852.0
2015-07-15 10:05:00,73.63,73.63,73.49,73.5,14186.0,48.564,48.564,48.4717,48.4783,14186.0
2015-07-15 10:10:00,73.5,73.59,73.5,73.56,24148.0,48.4783,48.5376,48.4783,48.5178,24148.0
2015-07-15 10:15:00,73.57,73.61,73.52,73.57,34946.0,48.5244,48.5508,48.4914,48.5244,34946.0
2015-07-15 10:20:00,73.58,73.6,73.49,73.51,29514.0,48.531,48.5442,48.4717,48.4849,29514.0
2015-07-15 10:25:00,73.51,73.54,73.48,73.5,26296.0,48.4849,48.5046,48.4651,48.4783,26296.0
2015-07-15 10:30:00,73.5,73.6,73.44,73.59,32806.0,48.4783,48.5442,48.4387,48.5376,32806.0
2015-07-15 10:35:00,73.58,73.65,73.56,73.65,23803.0,48.531,48.5772,48.5178,48.5772,23803.0
2015-07-15 10:40:00,73.65,73.68,73.58,73.65,19554.0,48.5772,48.597,48.531,48.5772,19554.0
2015-07-15 10:45:00,73.63,73.65,73.6,73.65,14602.0,48.564,48.5772,48.5442,48.5772,14602.0
2015-07-15 10:50:00,73.64,73.65,73.55,73.63,30781.0,48.5706,48.5772,48.5112,48.564,30781.0
2015-07-15 10:55:00,73.61,73.63,73.56,73.63,25276.0,48.5508,48.564,48.5178,48.564,25276.0
2015-07-15 11:00:00,73.63,73.65,73.57,73.57,14583.0,48.564,48.5772,48.5244,48.5244,14583.0
2015-07-15 11:05:00,73.57,73.73,73.56,73.71,42203.0,48.5244,48.63,48.5178,48.6168,42203.0
2015-07-15 11:10:00,73.7,73.75,73.7,73.75,18443.0,48.6102,48.6431,48.6102,48.6431,18443.0
2015-07-15 11:15:00,73.75,73.81,73.72,73.79,27100.0,48.6431,48.6827,48.6234,48.6695,27100.0
2015-07-15 11:20:00,73.79,73.82,73.73,73.81,14448.0,48.6695,48.6893,48.63,48.6827,14448.0
2015-07-15 11:25:00,73.82,73.83,73.73,73.74,25611.0,48.6893,48.6959,48.63,48.6366,25611.0
2015-07-15 11:30:00,73.74,73.75,73.7,73.74,26939.0,48.6366,48.6431,48.6102,48.6366,26939.0
2015-07-15 11:35:00,73.75,73.79,73.74,73.74,18093.0,48.6431,48.6695,48.6366,48.6366,18093.0
2015-07-15 11:40:00,73.74,73.74,73.68,73.73,19110.0,48.6366,48.6366,48.597,48.63,19110.0
2015-07-15 11:45:00,73.73,73.74,73.67,73.67,17020.0,48.63,48.6366,48.5904,48.5904,17020.0
2015-07-15 11:50:00,73.67,73.74,73.64,73.73,24904.0,48.5904,48.6366,48.5706,48.63,24904.0
2015-07-15 11:55:00,73.74,73.78,73.72,73.77,15081.0,48.6366,48.6629,48.6234,48.6563,15081.0
2015-07-15 12:00:00,73.77,73.78,73.73,73.76,11628.0,48.6563,48.6629,48.63,48.6497,11628.0
2015-07-15 12:05:00,73.77,73.81,73.76,73.79,20358.0,48.6563,48.6827,48.6497,48.6695,20358.0
2015-07-15 12:10:00,73.8,73.8,73.78,73.8,17637.0,48.6761,48.6761,48.6629,48.6761,17637.0
2015-07-15 12:15:00,73.8,73.82,73.78,73.81,23977.0,48.6761,48.6893,48.6629,48.6827,23977.0
2015-07-15 12:20:00,73.81,73.83,73.76,73.77,14612.0,48.6827,48.6959,48.6497,48.6563,14612.0
2015-07-15 12:25:00,73.78,73.79,73.75,73.76,19363.0,48.6629,48.6695,48.6431,48.6497,19363.0
2015-07-15 12:30:00,73.76,73.85,73.75,73.85,20125.0,48.6497,48.7091,48.6431,48.7091,20125.0
2015-07-15 12:35:00,73.85,73.89,73.84,73.87,29943.0,48.7091,48.7355,48.7025,48.7223,29943.0
2015-07-15 12:40:00,73.88,73.91,73.84,73.9,16939.0,48.7289,48.7487,48.7025,48.7421,16939.0
2015-07-15 12:45:00,73.89,73.9,73.86,73.87,11366.0,48.7355,48.7421,48.7157,48.7223,11366.0
2015-07-15 12:50:00,73.86,73.87,73.83,73.87,18032.0,48.7157,48.7223,48.6959,48.7223,18032.0
2015-07-15 12:55:00,73.87,73.88,73.79,73.81,21796.0,48.7223,48.7289,48.6695,48.6827,21796.0
2015-07-15 13:00:00,73.81,73.9,73.81,73.89,15134.0,48.6827,48.7421,48.6827,48.7355,15134.0
2015-07-15 13:05:00,73.88,73.94,73.87,73.9,27371.0,48.7289,48.7685,48.7223,48.7421,27371.0
2015-07-15 13:10:00,73.91,73.99,73.9,73.98,33114.0,48.7487,48.8014,48.7421,48.7948,33114.0
2015-07-15 13:15:00,73.99,74.02,73.98,74.01,17273.0,48.8014,48.8212,48.7948,48.8146,17273.0
2015-07-15 13:20:00,74.0,74.01,73.89,73.9,16342.0,48.808,48.8146,48.7355,48.7421,16342.0
2015-07-15 13:25:00,73.89,73.97,73.88,73.96,15957.0,48.7355,48.7883,48.7289,48.7817,15957.0
2015-07-15 13:30:00,73.96,74.04,73.96,74.01,17186.0,48.7817,48.8344,48.7817,48.8146,17186.0
2015-07-15 13:35:00,74.01,74.03,73.98,74.02,17749.0,48.8146,48.8278,48.7948,48.8212,17749.0
2015-07-15 13:40:00,74.02,74.05,74.02,74.03,16994.0,48.8212,48.841,48.8212,48.8278,16994.0
2015-07-15 13:45:00,74.03,74.07,74.01,74.07,13457.0,48.8278,48.8542,48.8146,48.8542,13457.0
2015-07-15 13:50:00,74.06,74.12,74.06,74.07,42395.0,48.8476,48.8872,48.8476,48.8542,42395.0
2015-07-15 13:55:00,74.09,74.1,74.06,74.06,8780.0,48.8674,48.874,48.8476,48.8476,8780.0
2015-07-15 14:00:00,74.05,74.1,74.05,74.09,12914.0,48.841,48.874,48.841,48.8674,12914.0
2015-07-15 14:05:00,74.09,74.12,74.07,74.08,14107.0,48.8674,48.8872,48.8542,48.8608,14107.0
2015-07-15 14:10:00,74.08,74.08,74.05,74.06,11103.0,48.8608,48.8608,48.841,48.8476,11103.0
2015-07-15 14:15:00,74.07,74.08,74.06,74.08,12968.0,48.8542,48.8608,48.8476,48.8608,12968.0
2015-07-15 14:20:00,74.08,74.15,74.07,74.11,27753.0,48.8608,48.907,48.8542,48.8806,27753.0
2015-07-15 14:25:00,74.1,74.13,74.06,74.08,23685.0,48.874,48.8938,48.8476,48.8608,23685.0
2015-07-15 14:30:00,74.08,74.09,74.01,74.02,19250.0,48.8608,48.8674,48.8146,48.8212,19250.0
2015-07-15 14:35:00,74.02,74.02,73.94,73.99,26833.0,48.8212,48.8212,48.7685,48.8014,26833.0
2015-07-15 14:40:00,73.98,73.99,73.85,73.89,52691.0,48.7948,48.8014,48.7091,48.7355,52691.0
2015-07-15 14:45:00,73.88,73.88,73.8,73.83,34304.0,48.7289,48.7289,48.6761,48.6959,34304.0
2015-07-15 14:50:00,73.83,73.85,73.8,73.81,20936.0,48.6959,48.7091,48.6761,48.6827,20936.0
2015-07-15 14:55:00,73.81,73.91,73.8,73.91,22426.0,48.6827,48.7487,48.6761,48.7487,22426.0
2015-07-15 15:00:00,73.91,73.92,73.85,73.86,19522.0,48.7487,48.7553,48.7091,48.7157,19522.0
2015-07-15 15:05:00,73.87,73.87,73.83,73.84,29636.0,48.7223,48.7223,48.6959,48.7025,29636.0
2015-07-15 15:10:00,73.84,73.92,73.83,73.91,25167.0,48.7025,48.7553,48.6959,48.7487,25167.0
2015-07-15 15:15:00,73.9,73.92,73.85,73.86,27240.0,48.7421,48.7553,48.7091,48.7157,27240.0
2015-07-15 15:20:00,73.86,73.88,73.79,73.8,39833.0,48.7157,48.7289,48.6695,48.6761,39833.0
2015-07-15 15:25:00,73.81,73.9,73.79,73.9,41935.0,48.6827,48.7421,48.6695,48.7421,41935.0
2015-07-15 15:30:00,73.9,73.9,73.84,73.89,58561.0,48.7421,48.7421,48.7025,48.7355,58561.0
2015-07-15 15:35:00,73.89,73.97,73.88,73.93,38694.0,48.7355,48.7883,48.7289,48.7619,38694.0
2015-07-15 15:40:00,73.93,73.96,73.87,73.91,28795.0,48.7619,48.7817,48.7223,48.7487,28795.0
2015-07-15 15:45:00,73.91,73.93,73.87,73.93,36806.0,48.7487,48.7619,48.7223,48.7619,36806.0
2015-07-15 15:50:00,73.93,74.03,73.93,73.99,75371.0,48.7619,48.8278,48.7619,48.8014,75371.0
2015-07-15 15:55:00,74.0,74.04,73.97,74.03,120347.0,48.808,48.8344,48.7883,48.8278,120347.0
2015-07-16 09:30:00,74.11,74.5,74.07,74.47,58001.0,48.8806,49.1378,48.8542,49.118,58001.0
2015-07-16 09:35:00,74.44,74.71,74.44,74.62,27416.0,49.0983,49.2763,49.0983,49.217,27416.0
2015-07-16 09:40:00,74.61,74.74,74.57,74.66,21923.0,49.2104,49.2961,49.184,49.2434,21923.0
2015-07-16 09:45:00,74.66,74.66,74.5,74.52,29753.0,49.2434,49.2434,49.1378,49.151,29753.0
2015-07-16 09:50:00,74.52,74.56,74.46,74.51,43461.0,49.151,49.1774,49.1114,49.1444,43461.0
2015-07-16 09:55:00,74.51,74.51,74.36,74.37,33356.0,49.1444,49.1444,49.0455,49.0521,33356.0
2015-07-16 10:00:00,74.37,74.38,74.2,74.25,41291.0,49.0521,49.0587,48.94,48.9729,41291.0
2015-07-16 10:05:00,74.26,74.41,74.26,74.41,28232.0,48.9795,49.0785,48.9795,49.0785,28232.0
2015-07-16 10:10:00,74.4,74.51,74.38,74.41,17370.0,49.0719,49.1444,49.0587,49.0785,17370.0
2015-07-16 10:15:00,74.41,74.41,74.3,74.34,11556.0,49.0785,49.0785,49.0059,49.0323,11556.0
2015-07-16 10:20:00,74.34,74.41,74.34,74.39,9919.0,49.0323,49.0785,49.0323,49.0653,9919.0
2015-07-16 10:25:00,74.39,74.44,74.31,74.43,21500.0,49.0653,49.0983,49.0125,49.0917,21500.0
2015-07-16 10:30:00,74.43,74.47,74.4,74.45,27744.0,49.0917,49.118,49.0719,49.1048,27744.0
2015-07-16 10:35:00,74.45,74.45,74.37,74.42,16866.0,49.1048,49.1048,49.0521,49.0851,16866.0
2015-07-16 10:40:00,74.41,74.49,74.4,74.46,34907.0,49.0785,49.1312,49.0719,49.1114,34907.0
2015-07-16 10:45:00,74.45,74.5,74.4,74.47,22718.0,49.1048,49.1378,49.0719,49.118,22718.0
2015-07-16 10:50:00,74.48,74.49,74.38,74.46,18113.0,49.1246,49.1312,49.0587,49.1114,18113.0
2015-07-16 10:55:00,74.46,74.53,74.45,74.53,9817.0,49.1114,49.1576,49.1048,49.1576,9817.0
2015-07-16 11:00:00,74.54,74.61,74.52,74.52,15453.0,49.1642,49.2104,49.151,49.151,15453.0
2015-07-16 11:05:00,74.51,74.53,74.44,74.47,15433.0,49.1444,49.1576,49.0983,49.118,15433.0
2015-07-16 11:10:00,74.48,74.49,74.43,74.44,14134.0,49.1246,49.1312,49.0917,49.0983,14134.0
2015-07-16 11:15:00,74.43,74.49,74.41,74.47,16245.0,49.0917,49.1312,49.0785,49.118,16245.0
2015-07-16 11:20:00,74.48,74.54,74.46,74.54,7447.0,49.1246,49.1642,49.1114,49.1642,7447.0
2015-07-16 11:25:00,74.55,74.59,74.5,74.57,72579.0,49.1708,49.1972,49.1378,49.184,72579.0
2015-07-16 11:30:00,74.57,74.6,74.52,74.54,21105.0,49.184,49.2038,49.151,49.1642,21105.0
2015-07-16 11:35:00,74.54,74.55,74.51,74.55,9134.0,49.1642,49.1708,49.1444,49.1708,9134.0
2015-07-16 11:40:00,74.55,74.56,74.49,74.55,24754.0,49.1708,49.1774,49.1312,49.1708,24754.0
2015-07-16 11:45:00,74.54,74.58,74.52,74.53,14999.0,49.1642,49.1906,49.151,49.1576,14999.0
2015-07-16 11:50:00,74.53,74.59,74.52,74.57,20185.0,49.1576,49.1972,49.151,49.184,20185.0
2015-07-16 11:55:00,74.57,74.61,74.57,74.61,8360.0,49.184,49.2104,49.184,49.2104,8360.0
2015-07-16 12:00:00,74.6,74.6,74.54,74.56,11444.0,49.2038,49.2038,49.1642,49.1774,11444.0
2015-07-16 12:05:00,74.55,74.58,74.51,74.54,16864.0,49.1708,49.1906,49.1444,49.1642,16864.0
2015-07-16 12:10:00,74.54,74.64,74.53,74.64,13303.0,49.1642,49.2302,49.1576,49.2302,13303.0
2015-07-16 12:15:00,74.65,74.69,74.64,74.66,12051.0,49.2368,49.2631,49.2302,49.2434,12051.0
2015-07-16 12:20:00,74.67,74.69,74.5,74.62,325245.0,49.25,49.2631,49.1378,49.217,325245.0
2015-07-16 12:25:00,74.61,74.61,74.5,74.53,66154.0,49.2104,49.2104,49.1378,49.1576,66154.0
2015-07-16 12:30:00,74.54,74.6,74.5,74.56,13770.0,49.1642,49.2038,49.1378,49.1774,13770.0
2015-07-16 12:35:00,74.57,74.63,74.57,74.6,11876.0,49.184,49.2236,49.184,49.2038,11876.0
2015-07-16 12:40:00,74.6,74.66,74.58,74.64,9573.0,49.2038,49.2434,49.1906,49.2302,9573.0
2015-07-16 12:45:00,74.63,74.69,74.63,74.65,8743.0,49.2236,49.2631,49.2236,49.2368,8743.0
2015-07-16 12:50:00,74.65,74.65,74.57,74.58,9439.0,49.2368,49.2368,49.184,49.1906,9439.0
2015-07-16 12:55:00,74.57,74.58,74.53,74.55,8134.0,49.184,49.1906,49.1576,49.1708,8134.0
2015-07-16 13:00:00,74.55,74.56,74.49,74.5,14419.0,49.1708,49.1774,49.1312,49.1378,14419.0
2015-07-16 13:05:00,74.5,74.51,74.47,74.48,12020.0,49.1378,49.1444,49.118,49.1246,12020.0
2015-07-16 13:10:00,74.5,74.52,74.5,74.51,7494.0,49.1378,49.151,49.1378,49.1444,7494.0
2015-07-16 13:15:00,74.52,74.55,74.51,74.55,14410.0,49.151,49.1708,49.1444,49.1708,14410.0
2015-07-16 13:20:00,74.55,74.57,74.53,74.55,8888.0,49.1708,49.184,49.1576,49.1708,8888.0
2015-07-16 13:25:00,74.55,74.58,74.53,74.58,14899.0,49.1708,49.1906,49.1576,49.1906,14899.0
2015-07-16 13:30:00,74.59,74.61,74.58,74.58,13105.0,49.1972,49.2104,49.1906,49.1906,13105.0
2015-07-16 13:35:00,74.58,74.59,74.54,74.54,17032.0,49.1906,49.1972,49.1642,49.1642,17032.0
2015-07-16 13:40:00,74.54,74.56,74.53,74.55,6518.0,49.1642,49.1774,49.1576,49.1708,6518.0
2015-07-16 13:45:00,74.54,74.59,74.54,74.58,9685.0,49.1642,49.1972,49.1642,49.1906,9685.0
2015-07-16 13:50:00,74.58,74.62,74.57,74.61,18700.0,49.1906,49.217,49.184,49.2104,18700.0
2015-07-16 13:55:00,74.61,74.63,74.58,74.58,7981.0,49.2104,49.2236,49.1906,49.1906,7981.0
2015-07-16 14:00:00,74.58,74.64,74.58,74.64,5711.0,49.1906,49.2302,49.1906,49.2302,5711.0
2015-07-16 14:05:00,74.64,74.66,74.6,74.62,15396.0,49.2302,49.2434,49.2038,49.217,15396.0
2015-07-16 14:10:00,74.62,74.64,74.61,74.64,11121.0,49.217,49.2302,49.2104,49.2302,11121.0
2015-07-16 14:15:00,74.63,74.66,74.63,74.65,8985.0,49.2236,49.2434,49.2236,49.2368,8985.0
2015-07-16 14:20:00,74.66,74.72,74.64,74.72,13651.0,49.2434,49.2829,49.2302,49.2829,13651.0
2015-07-16 14:25:00,74.71,74.88,74.71,74.86,55417.0,49.2763,49.3885,49.2763,49.3753,55417.0
2015-07-16 14:30:00,74.86,74.99,74.83,74.91,84557.0,49.3753,49.461,49.3555,49.4082,84557.0
2015-07-16 14:35:00,74.92,74.93,74.76,74.77,57275.0,49.4148,49.4214,49.3093,49.3159,57275.0
2015-07-16 14:40:00,74.77,74.86,74.75,74.83,94655.0,49.3159,49.3753,49.3027,49.3555,94655.0
2015-07-16 14:45:00,74.83,74.83,74.76,74.77,31735.0,49.3555,49.3555,49.3093,49.3159,31735.0
2015-07-16 14:50:00,74.76,74.8,74.72,74.72,88099.0,49.3093,49.3357,49.2829,49.2829,88099.0
2015-07-16 14:55:00,74.73,74.78,74.62,74.63,49640.0,49.2895,49.3225,49.217,49.2236,49640.0
2015-07-16 15:00:00,74.63,74.66,74.6,74.63,31596.0,49.2236,49.2434,49.2038,49.2236,31596.0
2015-07-16 15:05:00,74.63,74.66,74.59,74.59,36362.0,49.2236,49.2434,49.1972,49.1972,36362.0
2015-07-16 15:10:00,74.6,74.62,74.56,74.61,37712.0,49.2038,49.217,49.1774,49.2104,37712.0
2015-07-16 15:15:00,74.61,74.69,74.6,74.65,49850.0,49.2104,49.2631,49.2038,49.2368,49850.0
2015-07-16 15:20:00,74.65,74.74,74.64,74.72,26277.0,49.2368,49.2961,49.2302,49.2829,26277.0
2015-07-16 15:25:00,74.73,74.77,74.72,74.77,36929.0,49.2895,49.3159,49.2829,49.3159,36929.0
2015-07-16 15:30:00,74.76,74.76,74.66,74.66,27546.0,49.3093,49.3093,49.2434,49.2434,27546.0
2015-07-16 15:35:00,74.66,74.74,74.66,74.74,35011.0,49.2434,49.2961,49.2434,49.2961,35011.0
2015-07-16 15:40:00,74.74,74.74,74.7,74.72,41088.0,49.2961,49.2961,49.2697,49.2829,41088.0
2015-07-16 15:45:00,74.71,74.76,74.69,74.76,66078.0,49.2763,49.3093,49.2631,49.3093,66078.0
2015-07-16 15:50:00,74.77,74.83,74.76,74.8,133811.0,49.3159,49.3555,49.3093,49.3357,133811.0
2015-07-16 15:55:00,74.8,74.85,74.78,74.79,251756.0,49.3357,49.3687,49.3225,49.3291,251756.0
2015-07-17 09:30:00,74.49,74.74,74.06,74.11,143721.0,49.1312,49.2961,48.8476,48.8806,143721.0
2015-07-17 09:35:00,74.17,74.18,73.96,73.98,70436.0,48.9202,48.9268,48.7817,48.7948,70436.0
2015-07-17 09:40:00,74.0,74.11,73.99,74.09,77047.0,48.808,48.8806,48.8014,48.8674,77047.0
2015-07-17 09:45:00,74.1,74.35,74.08,74.34,61319.0,48.874,49.0389,48.8608,49.0323,61319.0
2015-07-17 09:50:00,74.35,74.38,74.19,74.32,42234.0,49.0389,49.0587,48.9334,49.0191,42234.0
2015-07-17 09:55:00,74.34,74.36,74.24,74.24,14059.0,49.0323,49.0455,48.9663,48.9663,14059.0
2015-07-17 10:00:00,74.23,74.28,74.13,74.2,28779.0,48.9597,48.9927,48.8938,48.94,28779.0
2015-07-17 10:05:00,74.2,74.28,74.12,74.12,30741.0,48.94,48.9927,48.8872,48.8872,30741.0
2015-07-17 10:10:00,74.13,74.2,74.07,74.19,28077.0,48.8938,48.94,48.8542,48.9334,28077.0
2015-07-17 10:15:00,74.18,74.26,73.99,74.01,54320.0,48.9268,48.9795,48.8014,48.8146,54320.0
2015-07-17 10:20:00,74.02,74.11,74.02,74.1,39677.0,48.8212,48.8806,48.8212,48.874,39677.0
2015-07-17 10:25:00,74.1,74.13,73.98,74.03,31932.0,48.874,48.8938,48.7948,48.8278,31932.0
2015-07-17 10:30:00,74.03,74.08,73.9,73.95,50045.0,48.8278,48.8608,48.7421,48.7751,50045.0
2015-07-17 10:35:00,73.94,73.99,73.92,73.98,58165.0,48.7685,48.8014,48.7553,48.7948,58165.0
2015-07-17 10:40:00,73.99,74.03,73.92,73.95,31745.0,48.8014,48.8278,48.7553,48.7751,31745.0
2015-07-17 10:45:00,73.97,74.04,73.95,74.03,24843.0,48.7883,48.8344,48.7751,48.8278,24843.0
2015-07-17 10:50:00,74.04,74.04,73.94,73.97,21089.0,48.8344,48.8344,48.7685,48.7883,21089.0
2015-07-17 10:55:00,73.97,74.04,73.96,73.98,23566.0,48.7883,48.8344,48.7817,48.7948,23566.0
2015-07-17 11:00:00,73.99,74.03,73.96,74.0,31024.0,48.8014,48.8278,48.7817,48.808,31024.0
2015-07-17 11:05:00,74.0,74.04,73.96,74.0,20268.0,48.808,48.8344,48.7817,48.808,20268.0
2015-07-17 11:10:00,74.0,74.04,73.99,74.02,21591.0,48.808,48.8344,48.8014,48.8212,21591.0
2015-07-17 11:15:00,74.02,74.07,73.97,74.06,35878.0,48.8212,48.8542,48.7883,48.8476,35878.0
2015-07-17 11:20:00,74.06,74.11,74.05,74.1,20729.0,48.8476,48.8806,48.841,48.874,20729.0
2015-07-17 11:25:00,74.09,74.18,74.09,74.17,30841.0,48.8674,48.9268,48.8674,48.9202,30841.0
2015-07-17 11:30:00,74.18,74.18,74.0,74.0,23782.0,48.9268,48.9268,48.808,48.808,23782.0
2015-07-17 11:35:00,74.0,74.06,73.98,74.01,19009.0,48.808,48.8476,48.7948,48.8146,19009.0
2015-07-17 11:40:00,74.02,74.03,74.01,74.02,15386.0,48.8212,48.8278,48.8146,48.8212,15386.0
2015-07-17 11:45:00,74.02,74.08,73.98,73.99,49177.0,48.8212,48.8608,48.7948,48.8014,49177.0
2015-07-17 11:50:00,74.0,74.02,73.95,73.98,28833.0,48.808,48.8212,48.7751,48.7948,28833.0
2015-07-17 11:55:00,73.98,74.02,73.96,73.97,17246.0,48.7948,48.8212,48.7817,48.7883,17246.0
2015-07-17 12:00:00,73.97,73.99,73.92,73.92,53272.0,48.7883,48.8014,48.7553,48.7553,53272.0
2015-07-17 12:05:00,73.93,73.97,73.89,73.91,22643.0,48.7619,48.7883,48.7355,48.7487,22643.0
2015-07-17 12:10:00,73.92,74.01,73.91,73.99,14053.0,48.7553,48.8146,48.7487,48.8014,14053.0
2015-07-17 12:15:00,73.99,74.0,73.94,73.95,17466.0,48.8014,48.808,48.7685,48.7751,17466.0
2015-07-17 12:20:00,73.94,73.94,73.84,73.93,35253.0,48.7685,48.7685,48.7025,48.7619,35253.0
2015-07-17 12:25:00,73.93,73.96,73.89,73.94,20231.0,48.7619,48.7817,48.7355,48.7685,20231.0
2015-07-17 12:30:00,73.92,73.99,73.89,73.91,23976.0,48.7553,48.8014,48.7355,48.7487,23976.0
2015-07-17 12:35:00,73.91,73.93,73.84,73.91,33487.0,48.7487,48.7619,48.7025,48.7487,33487.0
2015-07-17 12:40:00,73.9,73.9,73.84,73.86,26267.0,48.7421,48.7421,48.7025,48.7157,26267.0
2015-07-17 12:45:00,73.85,73.85,73.8,73.81,32210.0,48.7091,48.7091,48.6761,48.6827,32210.0
2015-07-17 12:50:00,73.81,73.86,73.78,73.84,24743.0,48.6827,48.7157,48.6629,48.7025,24743.0
2015-07-17 12:55:00,73.84,73.88,73.83,73.87,24915.0,48.7025,48.7289,48.6959,48.7223,24915.0
2015-07-17 13:00:00,73.88,73.89,73.82,73.83,35090.0,48.7289,48.7355,48.6893,48.6959,35090.0
2015-07-17 13:05:00,73.82,73.93,73.81,73.89,25587.0,48.6893,48.7619,48.6827,48.7355,25587.0
2015-07-17 13:10:00,73.88,73.92,73.84,73.91,16543.0,48.7289,48.7553,48.7025,48.7487,16543.0
2015-07-17 13:15:00,73.9,73.95,73.88,73.92,22769.0,48.7421,48.7751,48.7289,48.7553,22769.0
2015-07-17 13:20:00,73.91,73.92,73.82,73.87,38670.0,48.7487,48.7553,48.6893,48.7223,38670.0
2015-07-17 13:25:00,73.86,73.86,73.78,73.79,26580.0,48.7157,48.7157,48.6629,48.6695,26580.0
2015-07-17 13:30:00,73.79,73.85,73.78,73.83,15114.0,48.6695,48.7091,48.6629,48.6959,15114.0
2015-07-17 13:35:00,73.84,73.93,73.82,73.86,19536.0,48.7025,48.7619,48.6893,48.7157,19536.0
2015-07-17 13:40:00,73.85,73.89,73.79,73.81,23063.0,48.7091,48.7355,48.6695,48.6827,23063.0
2015-07-17 13:45:00,73.81,73.86,73.8,73.86,16852.0,48.6827,48.7157,48.6761,48.7157,16852.0
2015-07-17 13:50:00,73.85,73.86,73.8,73.8,15931.0,48.7091,48.7157,48.6761,48.6761,15931.0
2015-07-17 13:55:00,73.81,73.86,73.81,73.83,22853.0,48.6827,48.7157,48.6827,48.6959,22853.0
2015-07-17 14:00:00,73.84,73.84,73.75,73.76,22340.0,48.7025,48.7025,48.6431,48.6497,22340.0
2015-07-17 14:05:00,73.77,73.77,73.7,73.73,46638.0,48.6563,48.6563,48.6102,48.63,46638.0
2015-07-17 14:10:00,73.73,73.78,73.72,73.73,23530.0,48.63,48.6629,48.6234,48.63,23530.0
2015-07-17 14:15:00,73.72,73.75,73.71,73.73,35463.0,48.6234,48.6431,48.6168,48.63,35463.0
2015-07-17 14:20:00,73.72,73.72,73.62,73.67,56548.0,48.6234,48.6234,48.5574,48.5904,56548.0
2015-07-17 14:25:00,73.68,73.7,73.66,73.7,26734.0,48.597,48.6102,48.5838,48.6102,26734.0
2015-07-17 14:30:00,73.71,73.71,73.65,73.65,27364.0,48.6168,48.6168,48.5772,48.5772,27364.0
2015-07-17 14:35:00,73.66,73.68,73.6,73.63,37794.0,48.5838,48.597,48.5442,48.564,37794.0
2015-07-17 14:40:00,73.63,73.72,73.61,73.72,27531.0,48.564,48.6234,48.5508,48.6234,27531.0
2015-07-17 14:45:00,73.72,73.74,73.7,73.7,25549.0,48.6234,48.6366,48.6102,48.6102,25549.0
2015-07-17 14:50:00,73.71,73.72,73.66,73.72,24902.0,48.6168,48.6234,48.5838,48.6234,24902.0
2015-07-17 14:55:00,73.72,73.72,73.66,73.66,31549.0,48.6234,48.6234,48.5838,48.5838,31549.0
2015-07-17 15:00:00,73.66,73.67,73.62,73.65,26022.0,48.5838,48.5904,48.5574,48.5772,26022.0
2015-07-17 15:05:00,73.65,73.65,73.61,73.62,37802.0,48.5772,48.5772,48.5508,48.5574,37802.0
2015-07-17 15:10:00,73.62,73.64,73.58,73.63,83603.0,48.5574,48.5706,48.531,48.564,83603.0
2015-07-17 15:15:00,73.64,73.7,73.63,73.7,58395.0,48.5706,48.6102,48.564,48.6102,58395.0
2015-07-17 15:20:00,73.7,73.72,73.67,73.71,72398.0,48.6102,48.6234,48.5904,48.6168,72398.0
2015-07-17 15:25:00,73.71,73.75,73.68,73.69,51654.0,48.6168,48.6431,48.597,48.6036,51654.0
2015-07-17 15:30:00,73.69,73.69,73.59,73.6,91654.0,48.6036,48.6036,48.5376,48.5442,91654.0
2015-07-17 15:35:00,73.59,73.59,73.5,73.57,99323.0,48.5376,48.5376,48.4783,48.5244,99323.0
2015-07-17 15:40:00,73.57,73.59,73.53,73.56,87189.0,48.5244,48.5376,48.498,48.5178,87189.0
2015-07-17 15:45:00,73.56,73.6,73.55,73.56,82862.0,48.5178,48.5442,48.5112,48.5178,82862.0
2015-07-17 15:50:00,73.56,73.58,73.54,73.56,116600.0,48.5178,48.531,48.5046,48.5178,116600.0
2015-07-17 15:55:00,73.56,73.6,73.55,73.57,287485.0,48.5178,48.5442,48.5112,48.5244,287485.0
2015-07-20 09:30:00,73.6,73.78,73.27,73.33,72455.0,48.5442,48.6629,48.3266,48.3661,72455.0
2015-07-20 09:35:00,73.31,73.38,73.22,73.29,37345.0,48.3529,48.3991,48.2936,48.3397,37345.0
2015-07-20 09:40:00,73.27,73.27,73.02,73.09,55487.0,48.3266,48.3266,48.1617,48.2078,55487.0
2015-07-20 09:45:00,73.09,73.12,72.91,73.12,56503.0,48.2078,48.2276,48.0891,48.2276,56503.0
2015-07-20 09:50:00,73.12,73.16,73.04,73.16,29025.0,48.2276,48.254,48.1749,48.254,29025.0
2015-07-20 09:55:00,73.15,73.15,72.95,73.11,52644.0,48.2474,48.2474,48.1155,48.221,52644.0
2015-07-20 10:00:00,73.12,73.18,73.06,73.14,27052.0,48.2276,48.2672,48.188,48.2408,27052.0
2015-07-20 10:05:00,73.15,73.29,73.14,73.28,31334.0,48.2474,48.3397,48.2408,48.3332,31334.0
2015-07-20 10:10:00,73.28,73.32,73.21,73.25,20594.0,48.3332,48.3595,48.287,48.3134,20594.0
2015-07-20 10:15:00,73.24,73.38,73.24,73.35,22264.0,48.3068,48.3991,48.3068,48.3793,22264.0
2015-07-20 10:20:00,73.35,73.36,73.21,73.22,23534.0,48.3793,48.3859,48.287,48.2936,23534.0
2015-07-20 10:25:00,73.22,73.32,73.19,73.23,23996.0,48.2936,48.3595,48.2738,48.3002,23996.0
2015-07-20 10:30:00,73.23,73.25,73.12,73.14,16419.0,48.3002,48.3134,48.2276,48.2408,16419.0
2015-07-20 10:35:00,73.13,73.17,72.97,73.01,57218.0,48.2342,48.2606,48.1287,48.1551,57218.0
2015-07-20 10:40:00,73.01,73.04,72.95,72.95,30240.0,48.1551,48.1749,48.1155,48.1155,30240.0
2015-07-20 10:45:00,72.96,73.03,72.95,72.97,33811.0,48.1221,48.1683,48.1155,48.1287,33811.0
2015-07-20 10:50:00,72.98,73.03,72.95,73.01,28173.0,48.1353,48.1683,48.1155,48.1551,28173.0
2015-07-20 10:55:00,73.02,73.03,72.88,72.89,33627.0,48.1617,48.1683,48.0693,48.0759,33627.0
2015-07-20 11:00:00,72.88,72.9,72.77,72.79,43721.0,48.0693,48.0825,47.9968,48.01,43721.0
2015-07-20 11:05:00,72.79,72.89,72.78,72.88,52313.0,48.01,48.0759,48.0034,48.0693,52313.0
2015-07-20 11:10:00,72.88,72.97,72.88,72.94,31330.0,48.0693,48.1287,48.0693,48.1089,31330.0
2015-07-20 11:15:00,72.94,73.08,72.93,73.08,25722.0,48.1089,48.2012,48.1023,48.2012,25722.0
2015-07-20 11:20:00,73.08,73.13,73.04,73.1,16213.0,48.2012,48.2342,48.1749,48.2144,16213.0
2015-07-20 11:25:00,73.1,73.14,73.07,73.08,37286.0,48.2144,48.2408,48.1946,48.2012,37286.0
2015-07-20 11:30:00,73.07,73.08,73.02,73.08,29078.0,48.1946,48.2012,48.1617,48.2012,29078.0
2015-07-20 11:35:00,73.07,73.1,73.05,73.09,19711.0,48.1946,48.2144,48.1815,48.2078,19711.0
2015-07-20 11:40:00,73.1,73.16,73.05,73.08,30454.0,48.2144,48.254,48.1815,48.2012,30454.0
2015-07-20 11:45:00,73.08,73.11,73.06,73.11,20545.0,48.2012,48.221,48.188,48.221,20545.0
2015-07-20 11:50:00,73.11,73.11,73.01,73.03,25591.0,48.221,48.221,48.1551,48.1683,25591.0
2015-07-20 11:55:00,73.04,73.13,73.03,73.05,20133.0,48.1749,48.2342,48.1683,48.1815,20133.0
2015-07-20 12:00:00,73.05,73.08,73.03,73.06,12585.0,48.1815,48.2012,48.1683,48.188,12585.0
2015-07-20 12:05:00,73.06,73.12,73.05,73.08,19852.0,48.188,48.2276,48.1815,48.2012,19852.0
2015-07-20 12:10:00,73.07,73.11,73.06,73.11,30619.0,48.1946,48.221,48.188,48.221,30619.0
2015-07-20 12:15:00,73.11,73.19,73.1,73.19,15093.0,48.221,48.2738,48.2144,48.2738,15093.0
2015-07-20 12:20:00,73.18,73.22,73.16,73.2,17703.0,48.2672,48.2936,48.254,48.2804,17703.0
2015-07-20 12:25:00,73.2,73.26,73.18,73.26,20569.0,48.2804,48.32,48.2672,48.32,20569.0
2015-07-20 12:30:00,73.27,73.28,73.12,73.14,18983.0,48.3266,48.3332,48.2276,48.2408,18983.0
2015-07-20 12:35:00,73.13,73.23,73.12,73.19,15678.0,48.2342,48.3002,48.2276,48.2738,15678.0
2015-07-20 12:40:00,73.2,73.28,73.19,73.28,17456.0,48.2804,48.3332,48.2738,48.3332,17456.0
2015-07-20 12:45:00,73.28,73.29,73.25,73.27,14350.0,48.3332,48.3397,48.3134,48.3266,14350.0
2015-07-20 12:50:00,73.26,73.3,73.26,73.28,7228.0,48.32,48.3463,48.32,48.3332,7228.0
2015-07-20 12:55:00,73.28,73.29,73.24,73.28,12201.0,48.3332,48.3397,48.3068,48.3332,12201.0
2015-07-20 13:00:00,73.29,73.3,73.23,73.23,15808.0,48.3397,48.3463,48.3002,48.3002,15808.0
2015-07-20 13:05:00,73.24,73.27,73.17,73.17,25091.0,48.3068,48.3266,48.2606,48.2606,25091.0
2015-07-20 13:10:00,73.17,73.22,73.13,73.15,13966.0,48.2606,48.2936,48.2342,48.2474,13966.0
2015-07-20 13:15:00,73.14,73.34,73.14,73.31,30345.0,48.2408,48.3727,48.2408,48.3529,30345.0
2015-07-20 13:20:00,73.3,73.31,73.25,73.29,10070.0,48.3463,48.3529,48.3134,48.3397,10070.0
2015-07-20 13:25:00,73.3,73.37,73.3,73.37,27334.0,48.3463,48.3925,48.3463,48.3925,27334.0
2015-07-20 13:30:00,73.37,73.44,73.36,73.44,18774.0,48.3925,48.4387,48.3859,48.4387,18774.0
2015-07-20 13:35:00,73.43,73.44,73.38,73.39,19857.0,48.4321,48.4387,48.3991,48.4057,19857.0
2015-07-20 13:40:00,73.39,73.45,73.37,73.44,15250.0,48.4057,48.4453,48.3925,48.4387,15250.0
2015-07-20 13:45:00,73.44,73.45,73.32,73.32,19477.0,48.4387,48.4453,48.3595,48.3595,19477.0
2015-07-20 13:50:00,73.32,73.37,73.31,73.35,14013.0,48.3595,48.3925,48.3529,48.3793,14013.0
2015-07-20 13:55:00,73.35,73.38,73.28,73.28,15406.0,48.3793,48.3991,48.3332,48.3332,15406.0
2015-07-20 14:00:00,73.29,73.33,73.28,73.33,12382.0,48.3397,48.3661,48.3332,48.3661,12382.0
2015-07-20 14:05:00,73.32,73.33,73.23,73.24,33115.0,48.3595,48.3661,48.3002,48.3068,33115.0
2015-07-20 14:10:00,73.23,73.33,73.22,73.27,22870.0,48.3002,48.3661,48.2936,48.3266,22870.0
2015-07-20 14:15:00,73.26,73.28,73.26,73.27,11167.0,48.32,48.3332,48.32,48.3266,11167.0
2015-07-20 14:20:00,73.28,73.32,73.23,73.23,20106.0,48.3332,48.3595,48.3002,48.3002,20106.0
2015-07-20 14:25:00,73.23,73.3,73.23,73.28,21146.0,48.3002,48.3463,48.3002,48.3332,21146.0
2015-07-20 14:30:00,73.27,73.29,73.19,73.19,34692.0,48.3266,48.3397,48.2738,48.2738,34692.0
2015-07-20 14:35:00,73.2,73.22,73.19,73.2,16944.0,48.2804,48.2936,48.2738,48.2804,16944.0
2015-07-20 14:40:00,73.2,73.2,73.14,73.15,31315.0,48.2804,48.2804,48.2408,48.2474,31315.0
2015-07-20 14:45:00,73.15,73.2,73.14,73.18,31572.0,48.2474,48.2804,48.2408,48.2672,31572.0
2015-07-20 14:50:00,73.18,73.2,73.16,73.16,22773.0,48.2672,48.2804,48.254,48.254,22773.0
2015-07-20 14:55:00,73.17,73.18,73.15,73.17,11041.0,48.2606,48.2672,48.2474,48.2606,11041.0
2015-07-20 15:00:00,73.17,73.2,73.17,73.18,27491.0,48.2606,48.2804,48.2606,48.2672,27491.0
2015-07-20 15:05:00,73.19,73.25,73.18,73.24,63797.0,48.2738,48.3134,48.2672,48.3068,63797.0
2015-07-20 15:10:00,73.25,73.3,73.23,73.26,39570.0,48.3134,48.3463,48.3002,48.32,39570.0
2015-07-20 15:15:00,73.23,73.24,73.16,73.16,23724.0,48.3002,48.3068,48.254,48.254,23724.0
2015-07-20 15:20:00,73.16,73.16,73.12,73.15,22834.0,48.254,48.254,48.2276,48.2474,22834.0
2015-07-20 15:25:00,73.16,73.17,73.11,73.14,32743.0,48.254,48.2606,48.221,48.2408,32743.0
2015-07-20 15:30:00,73.13,73.16,73.11,73.15,29715.0,48.2342,48.254,48.221,48.2474,29715.0
2015-07-20 15:35:00,73.16,73.19,73.14,73.17,51965.0,48.254,48.2738,48.2408,48.2606,51965.0
2015-07-20 15:40:00,73.17,73.2,73.14,73.17,55182.0,48.2606,48.2804,48.2408,48.2606,55182.0
2015-07-20 15:45:00,73.16,73.23,73.15,73.23,60085.0,48.254,48.3002,48.2474,48.3002,60085.0
2015-07-20 15:50:00,73.23,73.23,73.21,73.22,64854.0,48.3002,48.3002,48.287,48.2936,64854.0
2015-07-20 15:55:00,73.21,73.3,73.2,73.26,256641.0,48.287,48.3463,48.2804,48.32,256641.0
2015-07-21 09:30:00,73.2,73.2,73.02,73.14,38934.0,48.2804,48.2804,48.1617,48.2408,38934.0
2015-07-21 09:35:00,73.14,73.17,72.97,73.0,16890.0,48.2408,48.2606,48.1287,48.1485,16890.0
2015-07-21 09:40:00,73.04,73.04,72.92,72.99,16383.0,48.1749,48.1749,48.0957,48.1419,16383.0
2015-07-21 09:45:00,72.99,73.01,72.89,72.93,41583.0,48.1419,48.1551,48.0759,48.1023,41583.0
2015-07-21 09:50:00,72.91,72.95,72.85,72.85,26103.0,48.0891,48.1155,48.0495,48.0495,26103.0
2015-07-21 09:55:00,72.85,72.89,72.71,72.74,47741.0,48.0495,48.0759,47.9572,47.977,47741.0
2015-07-21 10:00:00,72.74,72.75,72.53,72.57,33655.0,47.977,47.9836,47.8385,47.8649,33655.0
2015-07-21 10:05:00,72.56,72.58,72.48,72.5,40694.0,47.8583,47.8715,47.8055,47.8187,40694.0
2015-07-21 10:10:00,72.49,72.6,72.45,72.46,44284.0,47.8121,47.8846,47.7857,47.7923,44284.0
2015-07-21 10:15:00,72.47,72.53,72.36,72.48,46535.0,47.7989,47.8385,47.7263,47.8055,46535.0
2015-07-21 10:20:00,72.47,72.59,72.47,72.56,23195.0,47.7989,47.878,47.7989,47.8583,23195.0
2015-07-21 10:25:00,72.56,72.61,72.53,72.59,25538.0,47.8583,47.8912,47.8385,47.878,25538.0
2015-07-21 10:30:00,72.57,72.72,72.57,72.68,24425.0,47.8649,47.9638,47.8649,47.9374,24425.0
2015-07-21 10:35:00,72.68,72.68,72.56,72.56,29618.0,47.9374,47.9374,47.8583,47.8583,29618.0
2015-07-21 10:40:00,72.56,72.63,72.51,72.62,20188.0,47.8583,47.9044,47.8253,47.8978,20188.0
2015-07-21 10:45:00,72.6,72.69,72.6,72.67,18216.0,47.8846,47.944,47.8846,47.9308,18216.0
2015-07-21 10:50:00,72.67,72.74,72.66,72.68,33777.0,47.9308,47.977,47.9242,47.9374,33777.0
2015-07-21 10:55:00,72.69,72.76,72.65,72.66,26935.0,47.944,47.9902,47.9176,47.9242,26935.0
2015-07-21 11:00:00,72.65,72.77,72.63,72.65,38203.0,47.9176,47.9968,47.9044,47.9176,38203.0
2015-07-21 11:05:00,72.63,72.67,72.62,72.62,13084.0,47.9044,47.9308,47.8978,47.8978,13084.0
2015-07-21 11:10:00,72.63,72.67,72.61,72.65,11246.0,47.9044,47.9308,47.8912,47.9176,11246.0
2015-07-21 11:15:00,72.64,72.64,72.55,72.61,22601.0,47.911,47.911,47.8517,47.8912,22601.0
2015-07-21 11:20:00,72.6,72.71,72.6,72.7,15356.0,47.8846,47.9572,47.8846,47.9506,15356.0
2015-07-21 11:25:00,72.71,72.71,72.63,72.67,30555.0,47.9572,47.9572,47.9044,47.9308,30555.0
2015-07-21 11:30:00,72.66,72.68,72.62,72.66,26726.0,47.9242,47.9374,47.8978,47.9242,26726.0
2015-07-21 11:35:00,72.67,72.67,72.61,72.61,11903.0,47.9308,47.9308,47.8912,47.8912,11903.0
2015-07-21 11:40:00,72.6,72.63,72.58,72.6,14855.0,47.8846,47.9044,47.8715,47.8846,14855.0
2015-07-21 11:45:00,72.59,72.71,72.59,72.67,15653.0,47.878,47.9572,47.878,47.9308,15653.0
2015-07-21 11:50:00,72.68,72.7,72.6,72.66,20792.0,47.9374,47.9506,47.8846,47.9242,20792.0
2015-07-21 11:55:00,72.66,72.71,72.65,72.71,11374.0,47.9242,47.9572,47.9176,47.9572,11374.0
2015-07-21 12:00:00,72.72,72.73,72.67,72.67,14511.0,47.9638,47.9704,47.9308,47.9308,14511.0
2015-07-21 12:05:00,72.68,72.7,72.63,72.63,11546.0,47.9374,47.9506,47.9044,47.9044,11546.0
2015-07-21 12:10:00,72.62,72.62,72.55,72.55,10136.0,47.8978,47.8978,47.8517,47.8517,10136.0
2015-07-21 12:15:00,72.55,72.6,72.53,72.58,27254.0,47.8517,47.8846,47.8385,47.8715,27254.0
2015-07-21 12:20:00,72.57,72.63,72.56,72.6,21195.0,47.8649,47.9044,47.8583,47.8846,21195.0
2015-07-21 12:25:00,72.6,72.6,72.52,72.54,24100.0,47.8846,47.8846,47.8319,47.8451,24100.0
2015-07-21 12:30:00,72.54,72.57,72.5,72.51,17433.0,47.8451,47.8649,47.8187,47.8253,17433.0
2015-07-21 12:35:00,72.5,72.51,72.41,72.46,27160.0,47.8187,47.8253,47.7593,47.7923,27160.0
2015-07-21 12:40:00,72.44,72.45,72.4,72.41,14804.0,47.7791,47.7857,47.7527,47.7593,14804.0
2015-07-21 12:45:00,72.4,72.48,72.39,72.46,29178.0,47.7527,47.8055,47.7461,47.7923,29178.0
2015-07-21 12:50:00,72.46,72.5,72.39,72.39,23294.0,47.7923,47.8187,47.7461,47.7461,23294.0
2015-07-21 12:55:00,72.38,72.43,72.34,72.39,26271.0,47.7395,47.7725,47.7132,47.7461,26271.0
2015-07-21 13:00:00,72.39,72.4,72.33,72.33,28731.0,47.7461,47.7527,47.7066,47.7066,28731.0
2015-07-21 13:05:00,72.33,72.37,72.29,72.36,27151.0,47.7066,47.7329,47.6802,47.7263,27151.0
2015-07-21 13:10:00,72.36,72.36,72.28,72.28,22504.0,47.7263,47.7263,47.6736,47.6736,22504.0
2015-07-21 13:15:00,72.29,72.31,72.25,72.27,35731.0,47.6802,47.6934,47.6538,47.667,35731.0
2015-07-21 13:20:00,72.28,72.3,72.24,72.25,29492.0,47.6736,47.6868,47.6472,47.6538,29492.0
2015-07-21 13:25:00,72.24,72.24,72.12,72.13,37779.0,47.6472,47.6472,47.5681,47.5746,37779.0
2015-07-21 13:30:00,72.13,72.16,72.06,72.08,38760.0,47.5746,47.5944,47.5285,47.5417,38760.0
2015-07-21 13:35:00,72.07,72.11,72.02,72.11,39844.0,47.5351,47.5615,47.5021,47.5615,39844.0
2015-07-21 13:40:00,72.12,72.25,72.11,72.19,63606.0,47.5681,47.6538,47.5615,47.6142,63606.0
2015-07-21 13:45:00,72.18,72.22,72.17,72.21,25233.0,47.6076,47.634,47.601,47.6274,25233.0
2015-07-21 13:50:00,72.21,72.21,72.17,72.18,15549.0,47.6274,47.6274,47.601,47.6076,15549.0
2015-07-21 13:55:00,72.18,72.26,72.18,72.2,67626.0,47.6076,47.6604,47.6076,47.6208,67626.0
2015-07-21 14:00:00,72.19,72.23,72.16,72.17,17648.0,47.6142,47.6406,47.5944,47.601,17648.0
2015-07-21 14:05:00,72.17,72.18,72.13,72.15,11369.0,47.601,47.6076,47.5746,47.5878,11369.0
2015-07-21 14:10:00,72.14,72.2,72.14,72.19,14234.0,47.5812,47.6208,47.5812,47.6142,14234.0
2015-07-21 14:15:00,72.2,72.2,72.12,72.13,25664.0,47.6208,47.6208,47.5681,47.5746,25664.0
2015-07-21 14:20:00,72.13,72.16,72.07,72.16,49805.0,47.5746,47.5944,47.5351,47.5944,49805.0
2015-07-21 14:25:00,72.18,72.23,72.18,72.21,27469.0,47.6076,47.6406,47.6076,47.6274,27469.0
2015-07-21 14:30:00,72.2,72.27,72.2,72.25,24405.0,47.6208,47.667,47.6208,47.6538,24405.0
2015-07-21 14:35:00,72.25,72.28,72.24,72.26,41507.0,47.6538,47.6736,47.6472,47.6604,41507.0
2015-07-21 14:40:00,72.26,72.28,72.18,72.18,20600.0,47.6604,47.6736,47.6076,47.6076,20600.0
2015-07-21 14:45:00,72.18,72.19,72.1,72.13,35823.0,47.6076,47.6142,47.5549,47.5746,35823.0
2015-07-21 14:50:00,72.13,72.13,72.08,72.11,30894.0,47.5746,47.5746,47.5417,47.5615,30894.0
2015-07-21 14:55:00,72.11,72.11,72.08,72.09,24426.0,47.5615,47.5615,47.5417,47.5483,24426.0
2015-07-21 15:00:00,72.1,72.14,72.09,72.14,39653.0,47.5549,47.5812,47.5483,47.5812,39653.0
2015-07-21 15:05:00,72.14,72.16,72.13,72.15,20328.0,47.5812,47.5944,47.5746,47.5878,20328.0
2015-07-21 15:10:00,72.14,72.21,72.13,72.14,35735.0,47.5812,47.6274,47.5746,47.5812,35735.0
2015-07-21 15:15:00,72.14,72.26,72.13,72.24,29529.0,47.5812,47.6604,47.5746,47.6472,29529.0
2015-07-21 15:20:00,72.23,72.3,72.23,72.27,26049.0,47.6406,47.6868,47.6406,47.667,26049.0
2015-07-21 15:25:00,72.26,72.31,72.23,72.28,43338.0,47.6604,47.6934,47.6406,47.6736,43338.0
2015-07-21 15:30:00,72.27,72.34,72.25,72.32,36692.0,47.667,47.7132,47.6538,47.7,36692.0
2015-07-21 15:35:00,72.32,72.41,72.31,72.4,35922.0,47.7,47.7593,47.6934,47.7527,35922.0
2015-07-21 15:40:00,72.4,72.45,72.34,72.43,56188.0,47.7527,47.7857,47.7132,47.7725,56188.0
2015-07-21 15:45:00,72.44,72.47,72.4,72.47,55034.0,47.7791,47.7989,47.7527,47.7989,55034.0
2015-07-21 15:50:00,72.46,72.51,72.45,72.49,73644.0,47.7923,47.8253,47.7857,47.8121,73644.0
2015-07-21 15:55:00,72.5,72.5,72.43,72.43,174853.0,47.8187,47.8187,47.7725,47.7725,174853.0
2015-07-22 09:30:00,72.46,72.89,72.36,72.57,56227.0,47.7923,48.0759,47.7263,47.8649,56227.0
2015-07-22 09:35:00,72.64,72.77,72.44,72.47,19995.0,47.911,47.9968,47.7791,47.7989,19995.0
2015-07-22 09:40:00,72.45,72.64,72.43,72.57,16885.0,47.7857,47.911,47.7725,47.8649,16885.0
2015-07-22 09:45:00,72.54,72.7,72.53,72.62,39694.0,47.8451,47.9506,47.8385,47.8978,39694.0
2015-07-22 09:50:00,72.63,72.81,72.62,72.72,38308.0,47.9044,48.0232,47.8978,47.9638,38308.0
2015-07-22 09:55:00,72.7,72.72,72.54,72.57,17338.0,47.9506,47.9638,47.8451,47.8649,17338.0
2015-07-22 10:00:00,72.56,72.68,72.55,72.67,50971.0,47.8583,47.9374,47.8517,47.9308,50971.0
2015-07-22 10:05:00,72.66,72.81,72.65,72.81,40959.0,47.9242,48.0232,47.9176,48.0232,40959.0
2015-07-22 10:10:00,72.81,72.83,72.68,72.71,31753.0,48.0232,48.0363,47.9374,47.9572,31753.0
2015-07-22 10:15:00,72.72,72.87,72.7,72.84,39346.0,47.9638,48.0627,47.9506,48.0429,39346.0
2015-07-22 10:20:00,72.84,73.02,72.83,73.0,51988.0,48.0429,48.1617,48.0363,48.1485,51988.0
2015-07-22 10:25:00,73.01,73.01,72.92,72.96,77329.0,48.1551,48.1551,48.0957,48.1221,77329.0
2015-07-22 10:30:00,72.96,72.96,72.83,72.86,29435.0,48.1221,48.1221,48.0363,48.0561,29435.0
2015-07-22 10:35:00,72.87,72.95,72.83,72.88,29184.0,48.0627,48.1155,48.0363,48.0693,29184.0
2015-07-22 10:40:00,72.88,72.88,72.8,72.84,40196.0,48.0693,48.0693,48.0166,48.0429,40196.0
2015-07-22 10:45:00,72.84,72.85,72.73,72.81,54837.0,48.0429,48.0495,47.9704,48.0232,54837.0
2015-07-22 10:50:00,72.8,72.83,72.75,72.75,19999.0,48.0166,48.0363,47.9836,47.9836,19999.0
2015-07-22 10:55:00,72.75,72.76,72.69,72.72,20181.0,47.9836,47.9902,47.944,47.9638,20181.0
2015-07-22 11:00:00,72.72,72.77,72.68,72.7,42119.0,47.9638,47.9968,47.9374,47.9506,42119.0
2015-07-22 11:05:00,72.69,72.71,72.6,72.6,18979.0,47.944,47.9572,47.8846,47.8846,18979.0
2015-07-22 11:10:00,72.61,72.73,72.6,72.65,19134.0,47.8912,47.9704,47.8846,47.9176,19134.0
2015-07-22 11:15:00,72.63,72.72,72.61,72.62,18397.0,47.9044,47.9638,47.8912,47.8978,18397.0
2015-07-22 11:20:00,72.62,72.63,72.54,72.59,16942.0,47.8978,47.9044,47.8451,47.878,16942.0
2015-07-22 11:25:00,72.59,72.69,72.59,72.68,16646.0,47.878,47.944,47.878,47.9374,16646.0
2015-07-22 11:30:00,72.68,72.71,72.61,72.61,25158.0,47.9374,47.9572,47.8912,47.8912,25158.0
2015-07-22 11:35:00,72.62,72.67,72.59,72.63,21893.0,47.8978,47.9308,47.878,47.9044,21893.0
2015-07-22 11:40:00,72.62,72.63,72.54,72.55,12970.0,47.8978,47.9044,47.8451,47.8517,12970.0
2015-07-22 11:45:00,72.56,72.64,72.55,72.62,15639.0,47.8583,47.911,47.8517,47.8978,15639.0
2015-07-22 11:50:00,72.62,72.69,72.61,72.63,15548.0,47.8978,47.944,47.8912,47.9044,15548.0
2015-07-22 11:55:00,72.63,72.64,72.59,72.61,12043.0,47.9044,47.911,47.878,47.8912,12043.0
2015-07-22 12:00:00,72.62,72.65,72.58,72.58,19055.0,47.8978,47.9176,47.8715,47.8715,19055.0
2015-07-22 12:05:00,72.58,72.62,72.55,72.55,13053.0,47.8715,47.8978,47.8517,47.8517,13053.0
2015-07-22 12:10:00,72.55,72.58,72.51,72.52,16237.0,47.8517,47.8715,47.8253,47.8319,16237.0
2015-07-22 12:15:00,72.51,72.56,72.47,72.55,29358.0,47.8253,47.8583,47.7989,47.8517,29358.0
2015-07-22 12:20:00,72.55,72.6,72.46,72.58,23612.0,47.8517,47.8846,47.7923,47.8715,23612.0
2015-07-22 12:25:00,72.59,72.64,72.57,72.63,14794.0,47.878,47.911,47.8649,47.9044,14794.0
2015-07-22 12:30:00,72.62,72.63,72.58,72.61,18334.0,47.8978,47.9044,47.8715,47.8912,18334.0
2015-07-22 12:35:00,72.62,72.62,72.52,72.53,15233.0,47.8978,47.8978,47.8319,47.8385,15233.0
2015-07-22 12:40:00,72.53,72.65,72.53,72.64,14409.0,47.8385,47.9176,47.8385,47.911,14409.0
2015-07-22 12:45:00,72.65,72.66,72.54,72.6,25137.0,47.9176,47.9242,47.8451,47.8846,25137.0
2015-07-22 12:50:00,72.61,72.69,72.61,72.67,43229.0,47.8912,47.944,47.8912,47.9308,43229.0
2015-07-22 12:55:00,72.66,72.66,72.55,72.6,43388.0,47.9242,47.9242,47.8517,47.8846,43388.0
2015-07-22 13:00:00,72.59,72.6,72.53,72.54,146060.0,47.878,47.8846,47.8385,47.8451,146060.0
2015-07-22 13:05:00,72.54,72.63,72.51,72.58,10934.0,47.8451,47.9044,47.8253,47.8715,10934.0
2015-07-22 13:10:00,72.57,72.59,72.52,72.56,13996.0,47.8649,47.878,47.8319,47.8583,13996.0
2015-07-22 13:15:00,72.55,72.55,72.49,72.52,13197.0,47.8517,47.8517,47.8121,47.8319,13197.0
2015-07-22 13:20:00,72.52,72.52,72.44,72.45,19535.0,47.8319,47.8319,47.7791,47.7857,19535.0
2015-07-22 13:25:00,72.46,72.5,72.46,72.49,12438.0,47.7923,47.8187,47.7923,47.8121,12438.0
2015-07-22 13:30:00,72.5,72.55,72.44,72.55,31816.0,47.8187,47.8517,47.7791,47.8517,31816.0
2015-07-22 13:35:00,72.55,72.58,72.54,72.57,18482.0,47.8517,47.8715,47.8451,47.8649,18482.0
2015-07-22 13:40:00,72.57,72.63,72.57,72.62,15976.0,47.8649,47.9044,47.8649,47.8978,15976.0
2015-07-22 13:45:00,72.62,72.63,72.53,72.53,17069.0,47.8978,47.9044,47.8385,47.8385,17069.0
2015-07-22 13:50:00,72.53,72.53,72.48,72.52,13972.0,47.8385,47.8385,47.8055,47.8319,13972.0
2015-07-22 13:55:00,72.51,72.55,72.47,72.49,20058.0,47.8253,47.8517,47.7989,47.8121,20058.0
2015-07-22 14:00:00,72.48,72.54,72.46,72.49,14578.0,47.8055,47.8451,47.7923,47.8121,14578.0
2015-07-22 14:05:00,72.5,72.54,72.49,72.53,11453.0,47.8187,47.8451,47.8121,47.8385,11453.0
2015-07-22 14:10:00,72.52,72.54,72.49,72.5,17109.0,47.8319,47.8451,47.8121,47.8187,17109.0
2015-07-22 14:15:00,72.51,72.58,72.5,72.58,20964.0,47.8253,47.8715,47.8187,47.8715,20964.0
2015-07-22 14:20:00,72.58,72.58,72.46,72.52,32003.0,47.8715,47.8715,47.7923,47.8319,32003.0
2015-07-22 14:25:00,72.52,72.55,72.48,72.52,25854.0,47.8319,47.8517,47.8055,47.8319,25854.0
2015-07-22 14:30:00,72.52,72.57,72.52,72.53,18247.0,47.8319,47.8649,47.8319,47.8385,18247.0
2015-07-22 14:35:00,72.52,72.53,72.45,72.48,17614.0,47.8319,47.8385,47.7857,47.8055,17614.0
2015-07-22 14:40:00,72.48,72.53,72.44,72.45,26084.0,47.8055,47.8385,47.7791,47.7857,26084.0
2015-07-22 14:45:00,72.46,72.49,72.45,72.48,12739.0,47.7923,47.8121,47.7857,47.8055,12739.0
2015-07-22 14:50:00,72.48,72.51,72.45,72.48,22560.0,47.8055,47.8253,47.7857,47.8055,22560.0
2015-07-22 14:55:00,72.48,72.52,72.45,72.52,17154.0,47.8055,47.8319,47.7857,47.8319,17154.0
2015-07-22 15:00:00,72.51,72.54,72.46,72.48,28493.0,47.8253,47.8451,47.7923,47.8055,28493.0
2015-07-22 15:05:00,72.47,72.5,72.45,72.5,26823.0,47.7989,47.8187,47.7857,47.8187,26823.0
2015-07-22 15:10:00,72.5,72.51,72.45,72.49,38535.0,47.8187,47.8253,47.7857,47.8121,38535.0
2015-07-22 15:15:00,72.48,72.49,72.41,72.45,26906.0,47.8055,47.8121,47.7593,47.7857,26906.0
2015-07-22 15:20:00,72.45,72.46,72.4,72.4,75222.0,47.7857,47.7923,47.7527,47.7527,75222.0
2015-07-22 15:25:00,72.41,72.43,72.38,72.42,48866.0,47.7593,47.7725,47.7395,47.7659,48866.0
2015-07-22 15:30:00,72.42,72.42,72.33,72.37,52472.0,47.7659,47.7659,47.7066,47.7329,52472.0
2015-07-22 15:35:00,72.36,72.37,72.3,72.33,56765.0,47.7263,47.7329,47.6868,47.7066,56765.0
2015-07-22 15:40:00,72.32,72.34,72.29,72.3,66327.0,47.7,47.7132,47.6802,47.6868,66327.0
2015-07-22 15:45:00,72.31,72.34,72.29,72.33,70463.0,47.6934,47.7132,47.6802,47.7066,70463.0
2015-07-22 15:50:00,72.33,72.35,72.32,72.33,51853.0,47.7066,47.7198,47.7,47.7066,51853.0
2015-07-22 15:55:00,72.33,72.42,72.33,72.39,223419.0,47.7066,47.7659,47.7066,47.7461,223419.0
2015-07-23 09:30:00,72.26,72.31,71.65,71.74,102354.0,47.6604,47.6934,47.2581,47.3174,102354.0
2015-07-23 09:35:00,71.73,71.83,71.53,71.64,56152.0,47.3108,47.3768,47.1789,47.2515,56152.0
2015-07-23 09:40:00,71.64,71.75,71.57,71.63,27647.0,47.2515,47.324,47.2053,47.2449,27647.0
2015-07-23 09:45:00,71.66,71.7,71.47,71.47,48882.0,47.2647,47.291,47.1393,47.1393,48882.0
2015-07-23 09:50:00,71.46,71.48,71.32,71.34,39919.0,47.1327,47.1459,47.0404,47.0536,39919.0
2015-07-23 09:55:00,71.33,71.35,71.21,71.29,45695.0,47.047,47.0602,46.9678,47.0206,45695.0
2015-07-23 10:00:00,71.31,71.33,71.16,71.25,62060.0,47.0338,47.047,46.9349,46.9942,62060.0
2015-07-23 10:05:00,71.25,71.27,71.1,71.2,140937.0,46.9942,47.0074,46.8953,46.9612,140937.0
2015-07-23 10:10:00,71.2,71.21,71.08,71.11,68219.0,46.9612,46.9678,46.8821,46.9019,68219.0
2015-07-23 10:15:00,71.11,71.23,71.08,71.19,38854.0,46.9019,46.981,46.8821,46.9547,38854.0
2015-07-23 10:20:00,71.18,71.18,71.06,71.1,32218.0,46.9481,46.9481,46.8689,46.8953,32218.0
2015-07-23 10:25:00,71.1,71.23,71.02,71.2,66762.0,46.8953,46.981,46.8425,46.9612,66762.0
2015-07-23 10:30:00,71.22,71.36,71.22,71.35,36105.0,46.9744,47.0668,46.9744,47.0602,36105.0
2015-07-23 10:35:00,71.36,71.39,71.23,71.27,16236.0,47.0668,47.0866,46.981,47.0074,16236.0
2015-07-23 10:40:00,71.28,71.39,71.28,71.35,21371.0,47.014,47.0866,47.014,47.0602,21371.0
2015-07-23 10:45:00,71.36,71.45,71.32,71.41,30782.0,47.0668,47.1261,47.0404,47.0998,30782.0
2015-07-23 10:50:00,71.41,71.45,71.28,71.31,36598.0,47.0998,47.1261,47.014,47.0338,36598.0
2015-07-23 10:55:00,71.31,71.37,71.24,71.3,20295.0,47.0338,47.0734,46.9876,47.0272,20295.0
2015-07-23 11:00:00,71.31,71.39,71.25,71.26,36819.0,47.0338,47.0866,46.9942,47.0008,36819.0
2015-07-23 11:05:00,71.26,71.32,71.22,71.25,34230.0,47.0008,47.0404,46.9744,46.9942,34230.0
2015-07-23 11:10:00,71.26,71.31,71.24,71.29,21179.0,47.0008,47.0338,46.9876,47.0206,21179.0
2015-07-23 11:15:00,71.3,71.3,71.22,71.28,26604.0,47.0272,47.0272,46.9744,47.014,26604.0
2015-07-23 11:20:00,71.27,71.28,71.19,71.25,24741.0,47.0074,47.014,46.9547,46.9942,24741.0
2015-07-23 11:25:00,71.24,71.3,71.21,71.26,23967.0,46.9876,47.0272,46.9678,47.0008,23967.0
2015-07-23 11:30:00,71.26,71.36,71.24,71.25,27694.0,47.0008,47.0668,46.9876,46.9942,27694.0
2015-07-23 11:35:00,71.25,71.26,71.15,71.17,23056.0,46.9942,47.0008,46.9283,46.9415,23056.0
2015-07-23 11:40:00,71.17,71.21,71.11,71.11,30196.0,46.9415,46.9678,46.9019,46.9019,30196.0
2015-07-23 11:45:00,71.11,71.18,71.09,71.17,42542.0,46.9019,46.9481,46.8887,46.9415,42542.0
2015-07-23 11:50:00,71.18,71.24,71.17,71.24,21136.0,46.9481,46.9876,46.9415,46.9876,21136.0
2015-07-23 11:55:00,71.24,71.28,71.17,71.2,29385.0,46.9876,47.014,46.9415,46.9612,29385.0
2015-07-23 12:00:00,71.19,71.22,71.17,71.18,22155.0,46.9547,46.9744,46.9415,46.9481,22155.0
2015-07-23 12:05:00,71.17,71.22,71.14,71.15,25195.0,46.9415,46.9744,46.9217,46.9283,25195.0
2015-07-23 12:10:00,71.15,71.22,71.11,71.12,24594.0,46.9283,46.9744,46.9019,46.9085,24594.0
2015-07-23 12:15:00,71.12,71.15,71.11,71.14,24379.0,46.9085,46.9283,46.9019,46.9217,24379.0
2015-07-23 12:20:00,71.15,71.21,71.14,71.18,23191.0,46.9283,46.9678,46.9217,46.9481,23191.0
2015-07-23 12:25:00,71.18,71.19,71.14,71.16,22217.0,46.9481,46.9547,46.9217,46.9349,22217.0
2015-07-23 12:30:00,71.15,71.28,71.14,71.28,14558.0,46.9283,47.014,46.9217,47.014,14558.0
2015-07-23 12:35:00,71.28,71.3,71.26,71.26,21032.0,47.014,47.0272,47.0008,47.0008,21032.0
2015-07-23 12:40:00,71.26,71.31,71.25,71.3,25828.0,47.0008,47.0338,46.9942,47.0272,25828.0
2015-07-23 12:45:00,71.31,71.36,71.29,71.36,11059.0,47.0338,47.0668,47.0206,47.0668,11059.0
2015-07-23 12:50:00,71.36,71.39,71.25,71.25,28941.0,47.0668,47.0866,46.9942,46.9942,28941.0
2015-07-23 12:55:00,71.25,71.34,71.25,71.28,23050.0,46.9942,47.0536,46.9942,47.014,23050.0
2015-07-23 13:00:00,71.29,71.33,71.24,71.27,23521.0,47.0206,47.047,46.9876,47.0074,23521.0
2015-07-23 13:05:00,71.29,71.31,71.24,71.25,22896.0,47.0206,47.0338,46.9876,46.9942,22896.0
2015-07-23 13:10:00,71.25,71.27,71.19,71.22,32205.0,46.9942,47.0074,46.9547,46.9744,32205.0
2015-07-23 13:15:00,71.21,71.3,71.19,71.23,26070.0,46.9678,47.0272,46.9547,46.981,26070.0
2015-07-23 13:20:00,71.23,71.23,71.16,71.17,14606.0,46.981,46.981,46.9349,46.9415,14606.0
2015-07-23 13:25:00,71.17,71.2,71.15,71.16,26764.0,46.9415,46.9612,46.9283,46.9349,26764.0
2015-07-23 13:30:00,71.16,71.2,71.15,71.2,15875.0,46.9349,46.9612,46.9283,46.9612,15875.0
2015-07-23 13:35:00,71.2,71.36,71.19,71.33,33094.0,46.9612,47.0668,46.9547,47.047,33094.0
2015-07-23 13:40:00,71.33,71.38,71.32,71.38,25219.0,47.047,47.08,47.0404,47.08,25219.0
2015-07-23 13:45:00,71.38,71.4,71.33,71.35,25394.0,47.08,47.0932,47.047,47.0602,25394.0
2015-07-23 13:50:00,71.36,71.45,71.36,71.42,17051.0,47.0668,47.1261,47.0668,47.1064,17051.0
2015-07-23 13:55:00,71.42,71.5,71.41,71.47,14749.0,47.1064,47.1591,47.0998,47.1393,14749.0
2015-07-23 14:00:00,71.47,71.52,71.43,71.44,23081.0,47.1393,47.1723,47.113,47.1195,23081.0
2015-07-23 14:05:00,71.45,71.48,71.42,71.42,20998.0,47.1261,47.1459,47.1064,47.1064,20998.0
2015-07-23 14:10:00,71.42,71.43,71.32,71.39,27296.0,47.1064,47.113,47.0404,47.0866,27296.0
2015-07-23 14:15:00,71.39,71.46,71.37,71.42,19769.0,47.0866,47.1327,47.0734,47.1064,19769.0
2015-07-23 14:20:00,71.43,71.45,71.36,71.37,20614.0,47.113,47.1261,47.0668,47.0734,20614.0
2015-07-23 14:25:00,71.38,71.45,71.37,71.42,25778.0,47.08,47.1261,47.0734,47.1064,25778.0
2015-07-23 14:30:00,71.42,71.46,71.38,71.39,13670.0,47.1064,47.1327,47.08,47.0866,13670.0
2015-07-23 14:35:00,71.39,71.43,71.38,71.42,24092.0,47.0866,47.113,47.08,47.1064,24092.0
2015-07-23 14:40:00,71.43,71.48,71.43,71.44,18755.0,47.113,47.1459,47.113,47.1195,18755.0
2015-07-23 14:45:00,71.44,71.44,71.4,71.41,17255.0,47.1195,47.1195,47.0932,47.0998,17255.0
2015-07-23 14:50:00,71.41,71.41,71.31,71.31,24713.0,47.0998,47.0998,47.0338,47.0338,24713.0
2015-07-23 14:55:00,71.32,71.37,71.3,71.35,30068.0,47.0404,47.0734,47.0272,47.0602,30068.0
2015-07-23 15:00:00,71.36,71.38,71.27,71.31,30577.0,47.0668,47.08,47.0074,47.0338,30577.0
2015-07-23 15:05:00,71.3,71.4,71.3,71.36,58008.0,47.0272,47.0932,47.0272,47.0668,58008.0
2015-07-23 15:10:00,71.37,71.38,71.29,71.31,42931.0,47.0734,47.08,47.0206,47.0338,42931.0
2015-07-23 15:15:00,71.31,71.35,71.26,71.32,30664.0,47.0338,47.0602,47.0008,47.0404,30664.0
2015-07-23 15:20:00,71.31,71.32,71.28,71.29,38305.0,47.0338,47.0404,47.014,47.0206,38305.0
2015-07-23 15:25:00,71.3,71.35,71.3,71.35,50919.0,47.0272,47.0602,47.0272,47.0602,50919.0
2015-07-23 15:30:00,71.35,71.37,71.31,71.34,53376.0,47.0602,47.0734,47.0338,47.0536,53376.0
2015-07-23 15:35:00,71.34,71.44,71.33,71.42,64568.0,47.0536,47.1195,47.047,47.1064,64568.0
2015-07-23 15:40:00,71.43,71.54,71.42,71.5,61978.0,47.113,47.1855,47.1064,47.1591,61978.0
2015-07-23 15:45:00,71.5,71.6,71.47,71.57,75745.0,47.1591,47.2251,47.1393,47.2053,75745.0
2015-07-23 15:50:00,71.56,71.57,71.49,71.51,111025.0,47.1987,47.2053,47.1525,47.1657,111025.0
2015-07-23 15:55:00,71.5,71.56,71.46,71.56,245681.0,47.1591,47.1987,47.1327,47.1987,245681.0
2015-07-24 09:30:00,71.57,71.62,71.25,71.58,42922.0,47.2053,47.2383,46.9942,47.2119,42922.0
2015-07-24 09:35:00,71.64,71.72,71.6,71.63,19461.0,47.2515,47.3042,47.2251,47.2449,19461.0
2015-07-24 09:40:00,71.6,71.6,71.47,71.58,33260.0,47.2251,47.2251,47.1393,47.2119,33260.0
2015-07-24 09:45:00,71.57,71.6,71.5,71.54,42712.0,47.2053,47.2251,47.1591,47.1855,42712.0
2015-07-24 09:50:00,71.55,71.65,71.5,71.57,25645.0,47.1921,47.2581,47.1591,47.2053,25645.0
2015-07-24 09:55:00,71.58,71.65,71.56,71.63,19249.0,47.2119,47.2581,47.1987,47.2449,19249.0
2015-07-24 10:00:00,71.63,71.68,71.53,71.6,45757.0,47.2449,47.2778,47.1789,47.2251,45757.0
2015-07-24 10:05:00,71.6,71.64,71.54,71.55,20651.0,47.2251,47.2515,47.1855,47.1921,20651.0
2015-07-24 10:10:00,71.55,71.64,71.54,71.64,22697.0,47.1921,47.2515,47.1855,47.2515,22697.0
2015-07-24 10:15:00,71.66,71.83,71.65,71.83,20106.0,47.2647,47.3768,47.2581,47.3768,20106.0
2015-07-24 10:20:00,71.82,71.86,71.74,71.79,14713.0,47.3702,47.3966,47.3174,47.3504,14713.0
2015-07-24 10:25:00,71.78,71.87,71.78,71.83,6821.0,47.3438,47.4032,47.3438,47.3768,6821.0
2015-07-24 10:30:00,71.82,71.83,71.69,71.69,16167.0,47.3702,47.3768,47.2844,47.2844,16167.0
2015-07-24 10:35:00,71.69,71.75,71.69,71.72,16657.0,47.2844,47.324,47.2844,47.3042,16657.0
2015-07-24 10:40:00,71.71,71.78,71.71,71.75,17168.0,47.2976,47.3438,47.2976,47.324,17168.0
2015-07-24 10:45:00,71.74,71.74,71.63,71.66,21707.0,47.3174,47.3174,47.2449,47.2647,21707.0
2015-07-24 10:50:00,71.66,71.7,71.62,71.65,11705.0,47.2647,47.291,47.2383,47.2581,11705.0
2015-07-24 10:55:00,71.67,71.82,71.67,71.81,20326.0,47.2712,47.3702,47.2712,47.3636,20326.0
2015-07-24 11:00:00,71.79,71.82,71.73,71.73,11463.0,47.3504,47.3702,47.3108,47.3108,11463.0
2015-07-24 11:05:00,71.73,71.79,71.71,71.79,9407.0,47.3108,47.3504,47.2976,47.3504,9407.0
2015-07-24 11:10:00,71.78,71.81,71.7,71.78,13932.0,47.3438,47.3636,47.291,47.3438,13932.0
2015-07-24 11:15:00,71.78,71.92,71.78,71.91,15561.0,47.3438,47.4361,47.3438,47.4295,15561.0
2015-07-24 11:20:00,71.87,71.88,71.74,71.75,12412.0,47.4032,47.4098,47.3174,47.324,12412.0
2015-07-24 11:25:00,71.76,71.77,71.7,71.77,17052.0,47.3306,47.3372,47.291,47.3372,17052.0
2015-07-24 11:30:00,71.77,71.88,71.77,71.84,22779.0,47.3372,47.4098,47.3372,47.3834,22779.0
2015-07-24 11:35:00,71.82,71.9,71.82,71.84,11309.0,47.3702,47.4229,47.3702,47.3834,11309.0
2015-07-24 11:40:00,71.84,71.98,71.82,71.94,19235.0,47.3834,47.4757,47.3702,47.4493,19235.0
2015-07-24 11:45:00,71.94,71.96,71.89,71.93,9325.0,47.4493,47.4625,47.4164,47.4427,9325.0
2015-07-24 11:50:00,71.93,71.95,71.87,71.89,11663.0,47.4427,47.4559,47.4032,47.4164,11663.0
2015-07-24 11:55:00,71.87,71.88,71.82,71.83,12309.0,47.4032,47.4098,47.3702,47.3768,12309.0
2015-07-24 12:00:00,71.84,71.88,71.8,71.86,14980.0,47.3834,47.4098,47.357,47.3966,14980.0
2015-07-24 12:05:00,71.86,71.9,71.84,71.88,9517.0,47.3966,47.4229,47.3834,47.4098,9517.0
2015-07-24 12:10:00,71.88,71.88,71.8,71.81,9243.0,47.4098,47.4098,47.357,47.3636,9243.0
2015-07-24 12:15:00,71.81,71.88,71.81,71.86,11758.0,47.3636,47.4098,47.3636,47.3966,11758.0
2015-07-24 12:20:00,71.84,71.87,71.83,71.83,9831.0,47.3834,47.4032,47.3768,47.3768,9831.0
2015-07-24 12:25:00,71.82,71.9,71.8,71.9,22431.0,47.3702,47.4229,47.357,47.4229,22431.0
2015-07-24 12:30:00,71.9,71.91,71.84,71.87,9523.0,47.4229,47.4295,47.3834,47.4032,9523.0
2015-07-24 12:35:00,71.87,71.9,71.86,71.88,14698.0,47.4032,47.4229,47.3966,47.4098,14698.0
2015-07-24 12:40:00,71.87,71.9,71.86,71.88,12845.0,47.4032,47.4229,47.3966,47.4098,12845.0
2015-07-24 12:45:00,71.87,71.87,71.81,71.81,14386.0,47.4032,47.4032,47.3636,47.3636,14386.0
2015-07-24 12:50:00,71.8,71.87,71.79,71.87,19940.0,47.357,47.4032,47.3504,47.4032,19940.0
2015-07-24 12:55:00,71.87,71.89,71.8,71.81,8949.0,47.4032,47.4164,47.357,47.3636,8949.0
2015-07-24 13:00:00,71.82,71.89,71.81,71.85,11286.0,47.3702,47.4164,47.3636,47.39,11286.0
2015-07-24 13:05:00,71.86,71.88,71.82,71.84,7602.0,47.3966,47.4098,47.3702,47.3834,7602.0
2015-07-24 13:10:00,71.83,71.88,71.81,71.88,12500.0,47.3768,47.4098,47.3636,47.4098,12500.0
2015-07-24 13:15:00,71.87,71.95,71.87,71.94,18375.0,47.4032,47.4559,47.4032,47.4493,18375.0
2015-07-24 13:20:00,71.94,72.02,71.94,71.95,16195.0,47.4493,47.5021,47.4493,47.4559,16195.0
2015-07-24 13:25:00,71.95,72.02,71.93,71.99,12718.0,47.4559,47.5021,47.4427,47.4823,12718.0
2015-07-24 13:30:00,71.99,72.01,71.96,71.98,12687.0,47.4823,47.4955,47.4625,47.4757,12687.0
2015-07-24 13:35:00,71.97,71.99,71.95,71.96,6729.0,47.4691,47.4823,47.4559,47.4625,6729.0
2015-07-24 13:40:00,71.95,71.95,71.88,71.89,11729.0,47.4559,47.4559,47.4098,47.4164,11729.0
2015-07-24 13:45:00,71.89,71.91,71.82,71.91,14030.0,47.4164,47.4295,47.3702,47.4295,14030.0
2015-07-24 13:50:00,71.9,71.9,71.81,71.84,14093.0,47.4229,47.4229,47.3636,47.3834,14093.0
2015-07-24 13:55:00,71.85,71.86,71.81,71.81,15583.0,47.39,47.3966,47.3636,47.3636,15583.0
2015-07-24 14:00:00,71.81,71.84,71.78,71.81,16518.0,47.3636,47.3834,47.3438,47.3636,16518.0
2015-07-24 14:05:00,71.82,71.82,71.75,71.75,7679.0,47.3702,47.3702,47.324,47.324,7679.0
2015-07-24 14:10:00,71.76,71.84,71.75,71.79,11930.0,47.3306,47.3834,47.324,47.3504,11930.0
2015-07-24 14:15:00,71.79,71.8,71.75,71.79,18257.0,47.3504,47.357,47.324,47.3504,18257.0
2015-07-24 14:20:00,71.78,71.83,71.75,71.8,14626.0,47.3438,47.3768,47.324,47.357,14626.0
2015-07-24 14:25:00,71.81,71.88,71.77,71.85,9421.0,47.3636,47.4098,47.3372,47.39,9421.0
2015-07-24 14:30:00,71.84,71.85,71.76,71.76,15446.0,47.3834,47.39,47.3306,47.3306,15446.0
2015-07-24 14:35:00,71.76,71.8,71.75,71.77,10446.0,47.3306,47.357,47.324,47.3372,10446.0
2015-07-24 14:40:00,71.76,71.79,71.75,71.78,12022.0,47.3306,47.3504,47.324,47.3438,12022.0
2015-07-24 14:45:00,71.78,71.8,71.75,71.79,15552.0,47.3438,47.357,47.324,47.3504,15552.0
2015-07-24 14:50:00,71.79,71.79,71.72,71.76,14435.0,47.3504,47.3504,47.3042,47.3306,14435.0
2015-07-24 14:55:00,71.75,71.81,71.73,71.77,14271.0,47.324,47.3636,47.3108,47.3372,14271.0
2015-07-24 15:00:00,71.78,71.81,71.75,71.81,16844.0,47.3438,47.3636,47.324,47.3636,16844.0
2015-07-24 15:05:00,71.82,71.85,71.77,71.79,23472.0,47.3702,47.39,47.3372,47.3504,23472.0
2015-07-24 15:10:00,71.79,71.84,71.78,71.81,17341.0,47.3504,47.3834,47.3438,47.3636,17341.0
2015-07-24 15:15:00,71.8,71.84,71.77,71.82,21077.0,47.357,47.3834,47.3372,47.3702,21077.0
2015-07-24 15:20:00,71.83,71.83,71.77,71.78,14369.0,47.3768,47.3768,47.3372,47.3438,14369.0
2015-07-24 15:25:00,71.78,71.88,71.78,71.8,34036.0,47.3438,47.4098,47.3438,47.357,34036.0
2015-07-24 15:30:00,71.81,71.82,71.74,71.74,28714.0,47.3636,47.3702,47.3174,47.3174,28714.0
2015-07-24 15:35:00,71.74,71.74,71.68,71.68,21238.0,47.3174,47.3174,47.2778,47.2778,21238.0
2015-07-24 15:40:00,71.68,71.72,71.66,71.67,36435.0,47.2778,47.3042,47.2647,47.2712,36435.0
2015-07-24 15:45:00,71.66,71.68,71.62,71.64,49926.0,47.2647,47.2778,47.2383,47.2515,49926.0
2015-07-24 15:50:00,71.64,71.75,71.63,71.73,54981.0,47.2515,47.324,47.2449,47.3108,54981.0
2015-07-24 15:55:00,71.73,71.74,71.65,71.71,124178.0,47.3108,47.3174,47.2581,47.2976,124178.0
2015-07-27 09:30:00,71.76,72.53,71.75,72.43,65849.0,47.3306,47.8385,47.324,47.7725,65849.0
2015-07-27 09:35:00,72.43,72.61,72.35,72.52,35455.0,47.7725,47.8912,47.7198,47.8319,35455.0
2015-07-27 09:40:00,72.55,72.59,72.15,72.32,37760.0,47.8517,47.878,47.5878,47.7,37760.0
2015-07-27 09:45:00,72.32,72.43,72.3,72.31,54058.0,47.7,47.7725,47.6868,47.6934,54058.0
2015-07-27 09:50:00,72.32,72.38,72.25,72.28,22025.0,47.7,47.7395,47.6538,47.6736,22025.0
2015-07-27 09:55:00,72.28,72.45,72.25,72.43,29789.0,47.6736,47.7857,47.6538,47.7725,29789.0
2015-07-27 10:00:00,72.44,72.62,72.4,72.59,27839.0,47.7791,47.8978,47.7527,47.878,27839.0
2015-07-27 10:05:00,72.6,72.81,72.57,72.79,90161.0,47.8846,48.0232,47.8649,48.01,90161.0
2015-07-27 10:10:00,72.77,72.95,72.73,72.94,49046.0,47.9968,48.1155,47.9704,48.1089,49046.0
2015-07-27 10:15:00,72.95,73.06,72.91,73.03,57165.0,48.1155,48.188,48.0891,48.1683,57165.0
2015-07-27 10:20:00,73.03,73.11,72.98,73.08,46226.0,48.1683,48.221,48.1353,48.2012,46226.0
2015-07-27 10:25:00,73.08,73.11,73.01,73.02,25439.0,48.2012,48.221,48.1551,48.1617,25439.0
2015-07-27 10:30:00,73.01,73.11,73.0,73.0,55482.0,48.1551,48.221,48.1485,48.1485,55482.0
2015-07-27 10:35:00,73.0,73.1,72.92,73.06,56045.0,48.1485,48.2144,48.0957,48.188,56045.0
2015-07-27 10:40:00,73.08,73.09,72.98,73.04,33350.0,48.2012,48.2078,48.1353,48.1749,33350.0
2015-07-27 10:45:00,73.05,73.05,72.97,73.0,19663.0,48.1815,48.1815,48.1287,48.1485,19663.0
2015-07-27 10:50:00,73.0,73.14,72.96,73.11,27206.0,48.1485,48.2408,48.1221,48.221,27206.0
2015-07-27 10:55:00,73.12,73.18,73.1,73.16,22098.0,48.2276,48.2672,48.2144,48.254,22098.0
2015-07-27 11:00:00,73.15,73.16,73.07,73.08,40771.0,48.2474,48.254,48.1946,48.2012,40771.0
2015-07-27 11:05:00,73.08,73.12,73.05,73.09,31910.0,48.2012,48.2276,48.1815,48.2078,31910.0
2015-07-27 11:10:00,73.09,73.15,73.04,73.06,30130.0,48.2078,48.2474,48.1749,48.188,30130.0
2015-07-27 11:15:00,73.06,73.06,72.96,72.98,24194.0,48.188,48.188,48.1221,48.1353,24194.0
2015-07-27 11:20:00,72.98,73.03,72.9,72.92,33562.0,48.1353,48.1683,48.0825,48.0957,33562.0
2015-07-27 11:25:00,72.92,72.99,72.87,72.98,24516.0,48.0957,48.1419,48.0627,48.1353,24516.0
2015-07-27 11:30:00,72.98,72.98,72.87,72.87,31998.0,48.1353,48.1353,48.0627,48.0627,31998.0
2015-07-27 11:35:00,72.87,72.92,72.84,72.86,26371.0,48.0627,48.0957,48.0429,48.0561,26371.0
2015-07-27 11:40:00,72.85,72.97,72.84,72.96,34527.0,48.0495,48.1287,48.0429,48.1221,34527.0
2015-07-27 11:45:00,72.97,73.09,72.97,73.08,42993.0,48.1287,48.2078,48.1287,48.2012,42993.0
2015-07-27 11:50:00,73.07,73.07,72.96,72.99,19393.0,48.1946,48.1946,48.1221,48.1419,19393.0
2015-07-27 11:55:00,73.0,73.09,72.98,73.05,14694.0,48.1485,48.2078,48.1353,48.1815,14694.0
2015-07-27 12:00:00,73.06,73.13,73.01,73.13,27994.0,48.188,48.2342,48.1551,48.2342,27994.0
2015-07-27 12:05:00,73.13,73.13,73.03,73.03,17057.0,48.2342,48.2342,48.1683,48.1683,17057.0
2015-07-27 12:10:00,73.03,73.03,72.94,72.96,17783.0,48.1683,48.1683,48.1089,48.1221,17783.0
2015-07-27 12:15:00,72.95,73.05,72.95,73.0,43454.0,48.1155,48.1815,48.1155,48.1485,43454.0
2015-07-27 12:20:00,72.99,73.0,72.91,72.95,20900.0,48.1419,48.1485,48.0891,48.1155,20900.0
2015-07-27 12:25:00,72.95,73.01,72.94,72.99,9747.0,48.1155,48.1551,48.1089,48.1419,9747.0
2015-07-27 12:30:00,73.0,73.0,72.95,72.97,11761.0,48.1485,48.1485,48.1155,48.1287,11761.0
2015-07-27 12:35:00,72.95,72.98,72.91,72.97,8071.0,48.1155,48.1353,48.0891,48.1287,8071.0
2015-07-27 12:40:00,72.97,73.01,72.97,73.01,8356.0,48.1287,48.1551,48.1287,48.1551,8356.0
2015-07-27 12:45:00,73.01,73.01,72.93,72.94,14864.0,48.1551,48.1551,48.1023,48.1089,14864.0
2015-07-27 12:50:00,72.94,72.95,72.88,72.88,10516.0,48.1089,48.1155,48.0693,48.0693,10516.0
2015-07-27 12:55:00,72.87,72.92,72.86,72.92,10144.0,48.0627,48.0957,48.0561,48.0957,10144.0
2015-07-27 13:00:00,72.91,72.95,72.88,72.94,23059.0,48.0891,48.1155,48.0693,48.1089,23059.0
2015-07-27 13:05:00,72.95,73.01,72.93,73.01,13625.0,48.1155,48.1551,48.1023,48.1551,13625.0
2015-07-27 13:10:00,73.01,73.08,72.99,73.08,18622.0,48.1551,48.2012,48.1419,48.2012,18622.0
2015-07-27 13:15:00,73.08,73.13,73.08,73.13,27181.0,48.2012,48.2342,48.2012,48.2342,27181.0
2015-07-27 13:20:00,73.12,73.12,73.07,73.09,18239.0,48.2276,48.2276,48.1946,48.2078,18239.0
2015-07-27 13:25:00,73.09,73.14,73.09,73.11,14307.0,48.2078,48.2408,48.2078,48.221,14307.0
2015-07-27 13:30:00,73.1,73.12,73.08,73.1,19347.0,48.2144,48.2276,48.2012,48.2144,19347.0
2015-07-27 13:35:00,73.1,73.12,73.07,73.1,15168.0,48.2144,48.2276,48.1946,48.2144,15168.0
2015-07-27 13:40:00,73.09,73.12,73.08,73.1,20127.0,48.2078,48.2276,48.2012,48.2144,20127.0
2015-07-27 13:45:00,73.11,73.15,73.11,73.14,12266.0,48.221,48.2474,48.221,48.2408,12266.0
2015-07-27 13:50:00,73.14,73.21,73.11,73.19,34138.0,48.2408,48.287,48.221,48.2738,34138.0
2015-07-27 13:55:00,73.19,73.27,73.18,73.27,27255.0,48.2738,48.3266,48.2672,48.3266,27255.0
2015-07-27 14:00:00,73.26,73.27,73.2,73.21,19550.0,48.32,48.3266,48.2804,48.287,19550.0
2015-07-27 14:05:00,73.22,73.22,73.21,73.22,10521.0,48.2936,48.2936,48.287,48.2936,10521.0
2015-07-27 14:10:00,73.22,73.22,73.19,73.21,35324.0,48.2936,48.2936,48.2738,48.287,35324.0
2015-07-27 14:15:00,73.2,73.28,73.19,73.27,30896.0,48.2804,48.3332,48.2738,48.3266,30896.0
2015-07-27 14:20:00,73.27,73.31,73.25,73.25,25431.0,48.3266,48.3529,48.3134,48.3134,25431.0
2015-07-27 14:25:00,73.25,73.27,73.23,73.26,24021.0,48.3134,48.3266,48.3002,48.32,24021.0
2015-07-27 14:30:00,73.26,73.27,73.19,73.2,24622.0,48.32,48.3266,48.2738,48.2804,24622.0
2015-07-27 14:35:00,73.19,73.26,73.17,73.25,23964.0,48.2738,48.32,48.2606,48.3134,23964.0
2015-07-27 14:40:00,73.25,73.26,73.22,73.24,16695.0,48.3134,48.32,48.2936,48.3068,16695.0
2015-07-27 14:45:00,73.23,73.28,73.22,73.28,18480.0,48.3002,48.3332,48.2936,48.3332,18480.0
2015-07-27 14:50:00,73.28,73.3,73.26,73.26,27969.0,48.3332,48.3463,48.32,48.32,27969.0
2015-07-27 14:55:00,73.26,73.3,73.25,73.3,22201.0,48.32,48.3463,48.3134,48.3463,22201.0
2015-07-27 15:00:00,73.3,73.3,73.17,73.17,23670.0,48.3463,48.3463,48.2606,48.2606,23670.0
2015-07-27 15:05:00,73.18,73.19,73.08,73.08,37985.0,48.2672,48.2738,48.2012,48.2012,37985.0
2015-07-27 15:10:00,73.09,73.09,73.03,73.03,16978.0,48.2078,48.2078,48.1683,48.1683,16978.0
2015-07-27 15:15:00,73.04,73.06,73.02,73.03,42285.0,48.1749,48.188,48.1617,48.1683,42285.0
2015-07-27 15:20:00,73.03,73.04,72.95,72.96,32006.0,48.1683,48.1749,48.1155,48.1221,32006.0
2015-07-27 15:25:00,72.95,73.0,72.92,73.0,33113.0,48.1155,48.1485,48.0957,48.1485,33113.0
2015-07-27 15:30:00,72.99,73.02,72.93,73.01,78741.0,48.1419,48.1617,48.1023,48.1551,78741.0
2015-07-27 15:35:00,73.0,73.02,72.89,72.89,47941.0,48.1485,48.1617,48.0759,48.0759,47941.0
2015-07-27 15:40:00,72.88,72.92,72.84,72.84,41667.0,48.0693,48.0957,48.0429,48.0429,41667.0
2015-07-27 15:45:00,72.84,72.93,72.8,72.92,73402.0,48.0429,48.1023,48.0166,48.0957,73402.0
2015-07-27 15:50:00,72.91,72.94,72.86,72.9,66853.0,48.0891,48.1089,48.0561,48.0825,66853.0
2015-07-27 15:55:00,72.89,73.04,72.88,73.01,231655.0,48.0759,48.1749,48.0693,48.1551,231655.0
2015-07-28 09:30:00,72.8,72.97,72.68,72.92,64476.0,48.0166,48.1287,47.9374,48.0957,64476.0
2015-07-28 09:35:00,72.94,73.38,72.94,73.17,38220.0,48.1089,48.3991,48.1089,48.2606,38220.0
2015-07-28 09:40:00,73.15,73.23,73.0,73.11,22100.0,48.2474,48.3002,48.1485,48.221,22100.0
2015-07-28 09:45:00,73.12,73.13,72.98,73.06,28590.0,48.2276,48.2342,48.1353,48.188,28590.0
2015-07-28 09:50:00,73.05,73.16,72.88,72.99,24069.0,48.1815,48.254,48.0693,48.1419,24069.0
2015-07-28 09:55:00,73.0,73.0,72.83,72.83,39186.0,48.1485,48.1485,48.0363,48.0363,39186.0
2015-07-28 10:00:00,72.83,73.0,72.77,72.92,61523.0,48.0363,48.1485,47.9968,48.0957,61523.0
2015-07-28 10:05:00,72.93,73.02,72.84,72.98,87555.0,48.1023,48.1617,48.0429,48.1353,87555.0
2015-07-28 10:10:00,72.97,73.02,72.84,73.0,56023.0,48.1287,48.1617,48.0429,48.1485,56023.0
2015-07-28 10:15:00,73.01,73.01,72.83,72.9,45694.0,48.1551,48.1551,48.0363,48.0825,45694.0
2015-07-28 10:20:00,72.89,73.05,72.86,73.01,82003.0,48.0759,48.1815,48.0561,48.1551,82003.0
2015-07-28 10:25:00,73.0,73.0,72.86,72.87,46500.0,48.1485,48.1485,48.0561,48.0627,46500.0
2015-07-28 10:30:00,72.87,72.96,72.87,72.9,22219.0,48.0627,48.1221,48.0627,48.0825,22219.0
2015-07-28 10:35:00,72.89,72.95,72.87,72.93,22721.0,48.0759,48.1155,48.0627,48.1023,22721.0
2015-07-28 10:40:00,72.94,72.99,72.91,72.94,27342.0,48.1089,48.1419,48.0891,48.1089,27342.0
2015-07-28 10:45:00,72.94,73.01,72.9,72.96,20376.0,48.1089,48.1551,48.0825,48.1221,20376.0
2015-07-28 10:50:00,72.95,73.0,72.93,72.96,34904.0,48.1155,48.1485,48.1023,48.1221,34904.0
2015-07-28 10:55:00,72.96,72.98,72.89,72.93,31263.0,48.1221,48.1353,48.0759,48.1023,31263.0
2015-07-28 11:00:00,72.94,73.02,72.94,72.97,32799.0,48.1089,48.1617,48.1089,48.1287,32799.0
2015-07-28 11:05:00,72.98,72.98,72.84,72.84,33532.0,48.1353,48.1353,48.0429,48.0429,33532.0
2015-07-28 11:10:00,72.85,73.05,72.85,73.04,47854.0,48.0495,48.1815,48.0495,48.1749,47854.0
2015-07-28 11:15:00,73.04,73.07,72.97,72.99,20725.0,48.1749,48.1946,48.1287,48.1419,20725.0
2015-07-28 11:20:00,72.99,73.08,72.98,73.07,31309.0,48.1419,48.2012,48.1353,48.1946,31309.0
2015-07-28 11:25:00,73.07,73.12,72.98,73.02,36605.0,48.1946,48.2276,48.1353,48.1617,36605.0
2015-07-28 11:30:00,73.02,73.03,72.97,73.02,33693.0,48.1617,48.1683,48.1287,48.1617,33693.0
2015-07-28 11:35:00,73.02,73.02,72.9,72.99,28201.0,48.1617,48.1617,48.0825,48.1419,28201.0
2015-07-28 11:40:00,72.98,72.99,72.88,72.92,45287.0,48.1353,48.1419,48.0693,48.0957,45287.0
2015-07-28 11:45:00,72.93,73.0,72.89,72.98,20827.0,48.1023,48.1485,48.0759,48.1353,20827.0
2015-07-28 11:50:00,72.97,73.02,72.94,72.95,15412.0,48.1287,48.1617,48.1089,48.1155,15412.0
2015-07-28 11:55:00,72.94,73.07,72.9,73.04,34252.0,48.1089,48.1946,48.0825,48.1749,34252.0
2015-07-28 12:00:00,73.04,73.06,73.0,73.06,13786.0,48.1749,48.188,48.1485,48.188,13786.0
2015-07-28 12:05:00,73.06,73.08,73.0,73.03,25612.0,48.188,48.2012,48.1485,48.1683,25612.0
2015-07-28 12:10:00,73.03,73.09,73.02,73.03,13703.0,48.1683,48.2078,48.1617,48.1683,13703.0
2015-07-28 12:15:00,73.0,73.09,73.0,73.07,25356.0,48.1485,48.2078,48.1485,48.1946,25356.0
2015-07-28 12:20:00,73.08,73.11,73.07,73.09,16994.0,48.2012,48.221,48.1946,48.2078,16994.0
2015-07-28 12:25:00,73.09,73.11,73.03,73.03,22735.0,48.2078,48.221,48.1683,48.1683,22735.0
2015-07-28 12:30:00,73.04,73.07,72.97,73.01,17441.0,48.1749,48.1946,48.1287,48.1551,17441.0
2015-07-28 12:35:00,72.97,73.02,72.96,72.98,23335.0,48.1287,48.1617,48.1221,48.1353,23335.0
2015-07-28 12:40:00,72.98,73.1,72.98,73.08,14316.0,48.1353,48.2144,48.1353,48.2012,14316.0
2015-07-28 12:45:00,73.09,73.16,73.08,73.16,18076.0,48.2078,48.254,48.2012,48.254,18076.0
2015-07-28 12:50:00,73.16,73.25,73.16,73.24,27133.0,48.254,48.3134,48.254,48.3068,27133.0
2015-07-28 12:55:00,73.24,73.24,73.18,73.18,50865.0,48.3068,48.3068,48.2672,48.2672,50865.0
2015-07-28 13:00:00,73.19,73.19,73.14,73.15,21976.0,48.2738,48.2738,48.2408,48.2474,21976.0
2015-07-28 13:05:00,73.16,73.23,73.14,73.2,17883.0,48.254,48.3002,48.2408,48.2804,17883.0
2015-07-28 13:10:00,73.2,73.2,73.12,73.14,18431.0,48.2804,48.2804,48.2276,48.2408,18431.0
2015-07-28 13:15:00,73.15,73.16,73.05,73.06,13320.0,48.2474,48.254,48.1815,48.188,13320.0
2015-07-28 13:20:00,73.06,73.13,73.06,73.12,16382.0,48.188,48.2342,48.188,48.2276,16382.0
2015-07-28 13:25:00,73.11,73.13,73.09,73.13,10289.0,48.221,48.2342,48.2078,48.2342,10289.0
2015-07-28 13:30:00,73.14,73.14,73.05,73.09,22743.0,48.2408,48.2408,48.1815,48.2078,22743.0
2015-07-28 13:35:00,73.1,73.13,73.06,73.12,19929.0,48.2144,48.2342,48.188,48.2276,19929.0
2015-07-28 13:40:00,73.11,73.12,73.01,73.03,19283.0,48.221,48.2276,48.1551,48.1683,19283.0
2015-07-28 13:45:00,73.03,73.09,73.0,73.03,21708.0,48.1683,48.2078,48.1485,48.1683,21708.0
2015-07-28 13:50:00,73.03,73.04,73.0,73.04,14995.0,48.1683,48.1749,48.1485,48.1749,14995.0
2015-07-28 13:55:00,73.03,73.04,73.0,73.01,15552.0,48.1683,48.1749,48.1485,48.1551,15552.0
2015-07-28 14:00:00,73.01,73.07,73.01,73.06,15642.0,48.1551,48.1946,48.1551,48.188,15642.0
2015-07-28 14:05:00,73.06,73.08,73.02,73.02,24977.0,48.188,48.2012,48.1617,48.1617,24977.0
2015-07-28 14:10:00,73.03,73.08,73.02,73.08,11813.0,48.1683,48.2012,48.1617,48.2012,11813.0
2015-07-28 14:15:00,73.08,73.13,73.07,73.12,24400.0,48.2012,48.2342,48.1946,48.2276,24400.0
2015-07-28 14:20:00,73.11,73.12,73.06,73.06,23111.0,48.221,48.2276,48.188,48.188,23111.0
2015-07-28 14:25:00,73.06,73.1,73.05,73.06,19051.0,48.188,48.2144,48.1815,48.188,19051.0
2015-07-28 14:30:00,73.06,73.08,73.02,73.03,24322.0,48.188,48.2012,48.1617,48.1683,24322.0
2015-07-28 14:35:00,73.03,73.05,73.0,73.02,27883.0,48.1683,48.1815,48.1485,48.1617,27883.0
2015-07-28 14:40:00,73.02,73.07,73.02,73.06,13827.0,48.1617,48.1946,48.1617,48.188,13827.0
2015-07-28 14:45:00,73.06,73.09,73.04,73.07,35700.0,48.188,48.2078,48.1749,48.1946,35700.0
2015-07-28 14:50:00,73.07,73.07,73.02,73.03,12894.0,48.1946,48.1946,48.1617,48.1683,12894.0
2015-07-28 14:55:00,73.03,73.1,73.02,73.09,22106.0,48.1683,48.2144,48.1617,48.2078,22106.0
2015-07-28 15:00:00,73.09,73.13,73.09,73.1,29012.0,48.2078,48.2342,48.2078,48.2144,29012.0
2015-07-28 15:05:00,73.1,73.11,73.07,73.08,19795.0,48.2144,48.221,48.1946,48.2012,19795.0
2015-07-28 15:10:00,73.07,73.09,73.06,73.06,45293.0,48.1946,48.2078,48.188,48.188,45293.0
2015-07-28 15:15:00,73.07,73.07,73.05,73.06,38925.0,48.1946,48.1946,48.1815,48.188,38925.0
2015-07-28 15:20:00,73.06,73.08,73.05,73.08,42429.0,48.188,48.2012,48.1815,48.2012,42429.0
2015-07-28 15:25:00,73.07,73.11,73.07,73.08,41427.0,48.1946,48.221,48.1946,48.2012,41427.0
2015-07-28 15:30:00,73.09,73.17,73.08,73.15,72532.0,48.2078,48.2606,48.2012,48.2474,72532.0
2015-07-28 15:35:00,73.15,73.24,73.14,73.23,48808.0,48.2474,48.3068,48.2408,48.3002,48808.0
2015-07-28 15:40:00,73.23,73.25,73.16,73.16,62626.0,48.3002,48.3134,48.254,48.254,62626.0
2015-07-28 15:45:00,73.17,73.2,73.15,73.17,68681.0,48.2606,48.2804,48.2474,48.2606,68681.0
2015-07-28 15:50:00,73.17,73.18,73.13,73.14,92641.0,48.2606,48.2672,48.2342,48.2408,92641.0
2015-07-28 15:55:00,73.15,73.16,73.12,73.14,203304.0,48.2474,48.254,48.2276,48.2408,203304.0
2015-07-29 09:30:00,72.93,72.98,72.41,72.5,53946.0,48.1023,48.1353,47.7593,47.8187,53946.0
2015-07-29 09:35:00,72.53,72.9,72.49,72.75,19911.0,47.8385,48.0825,47.8121,47.9836,19911.0
2015-07-29 09:40:00,72.78,72.85,72.67,72.78,47775.0,48.0034,48.0495,47.9308,48.0034,47775.0
2015-07-29 09:45:00,72.76,72.86,72.66,72.78,60074.0,47.9902,48.0561,47.9242,48.0034,60074.0
2015-07-29 09:50:00,72.77,72.95,72.71,72.93,58832.0,47.9968,48.1155,47.9572,48.1023,58832.0
2015-07-29 09:55:00,72.95,72.96,72.85,72.9,26472.0,48.1155,48.1221,48.0495,48.0825,26472.0
2015-07-29 10:00:00,72.9,72.99,72.89,72.96,11410.0,48.0825,48.1419,48.0759,48.1221,11410.0
2015-07-29 10:05:00,72.97,72.97,72.85,72.85,127392.0,48.1287,48.1287,48.0495,48.0495,127392.0
2015-07-29 10:10:00,72.86,72.89,72.83,72.88,12272.0,48.0561,48.0759,48.0363,48.0693,12272.0
2015-07-29 10:15:00,72.88,72.91,72.83,72.89,50372.0,48.0693,48.0891,48.0363,48.0759,50372.0
2015-07-29 10:20:00,72.89,72.95,72.86,72.95,21699.0,48.0759,48.1155,48.0561,48.1155,21699.0
2015-07-29 10:25:00,72.96,72.98,72.9,72.92,21841.0,48.1221,48.1353,48.0825,48.0957,21841.0
2015-07-29 10:30:00,72.92,72.92,72.77,72.81,26464.0,48.0957,48.0957,47.9968,48.0232,26464.0
2015-07-29 10:35:00,72.81,72.84,72.73,72.75,14401.0,48.0232,48.0429,47.9704,47.9836,14401.0
2015-07-29 10:40:00,72.74,72.75,72.64,72.73,18215.0,47.977,47.9836,47.911,47.9704,18215.0
2015-07-29 10:45:00,72.72,72.76,72.65,72.65,33514.0,47.9638,47.9902,47.9176,47.9176,33514.0
2015-07-29 10:50:00,72.65,72.66,72.53,72.53,32874.0,47.9176,47.9242,47.8385,47.8385,32874.0
2015-07-29 10:55:00,72.52,72.54,72.5,72.53,30783.0,47.8319,47.8451,47.8187,47.8385,30783.0
2015-07-29 11:00:00,72.52,72.57,72.48,72.52,33675.0,47.8319,47.8649,47.8055,47.8319,33675.0
2015-07-29 11:05:00,72.52,72.61,72.5,72.61,39043.0,47.8319,47.8912,47.8187,47.8912,39043.0
2015-07-29 11:10:00,72.61,72.64,72.56,72.57,14023.0,47.8912,47.911,47.8583,47.8649,14023.0
2015-07-29 11:15:00,72.58,72.58,72.43,72.44,18617.0,47.8715,47.8715,47.7725,47.7791,18617.0
2015-07-29 11:20:00,72.44,72.53,72.43,72.51,25276.0,47.7791,47.8385,47.7725,47.8253,25276.0
2015-07-29 11:25:00,72.51,72.6,72.5,72.59,26417.0,47.8253,47.8846,47.8187,47.878,26417.0
2015-07-29 11:30:00,72.6,72.71,72.6,72.7,30222.0,47.8846,47.9572,47.8846,47.9506,30222.0
2015-07-29 11:35:00,72.69,72.71,72.66,72.7,19921.0,47.944,47.9572,47.9242,47.9506,19921.0
2015-07-29 11:40:00,72.7,72.7,72.58,72.59,18603.0,47.9506,47.9506,47.8715,47.878,18603.0
2015-07-29 11:45:00,72.6,72.63,72.53,72.6,23454.0,47.8846,47.9044,47.8385,47.8846,23454.0
2015-07-29 11:50:00,72.58,72.63,72.58,72.61,14714.0,47.8715,47.9044,47.8715,47.8912,14714.0
2015-07-29 11:55:00,72.62,72.62,72.51,72.56,17926.0,47.8978,47.8978,47.8253,47.8583,17926.0
2015-07-29 12:00:00,72.57,72.57,72.5,72.51,19464.0,47.8649,47.8649,47.8187,47.8253,19464.0
2015-07-29 12:05:00,72.5,72.51,72.44,72.45,37143.0,47.8187,47.8253,47.7791,47.7857,37143.0
2015-07-29 12:10:00,72.47,72.51,72.45,72.45,8661.0,47.7989,47.8253,47.7857,47.7857,8661.0
2015-07-29 12:15:00,72.45,72.58,72.45,72.58,17447.0,47.7857,47.8715,47.7857,47.8715,17447.0
2015-07-29 12:20:00,72.58,72.62,72.57,72.61,26706.0,47.8715,47.8978,47.8649,47.8912,26706.0
2015-07-29 12:25:00,72.61,72.61,72.52,72.53,11941.0,47.8912,47.8912,47.8319,47.8385,11941.0
2015-07-29 12:30:00,72.51,72.54,72.48,72.52,11278.0,47.8253,47.8451,47.8055,47.8319,11278.0
2015-07-29 12:35:00,72.51,72.55,72.49,72.51,14593.0,47.8253,47.8517,47.8121,47.8253,14593.0
2015-07-29 12:40:00,72.5,72.62,72.49,72.61,8926.0,47.8187,47.8978,47.8121,47.8912,8926.0
2015-07-29 12:45:00,72.62,72.65,72.58,72.61,11409.0,47.8978,47.9176,47.8715,47.8912,11409.0
2015-07-29 12:50:00,72.62,72.65,72.55,72.61,17752.0,47.8978,47.9176,47.8517,47.8912,17752.0
2015-07-29 12:55:00,72.61,72.69,72.58,72.64,18774.0,47.8912,47.944,47.8715,47.911,18774.0
2015-07-29 13:00:00,72.63,72.66,72.58,72.58,13172.0,47.9044,47.9242,47.8715,47.8715,13172.0
2015-07-29 13:05:00,72.58,72.6,72.55,72.56,10932.0,47.8715,47.8846,47.8517,47.8583,10932.0
2015-07-29 13:10:00,72.58,72.62,72.56,72.61,12751.0,47.8715,47.8978,47.8583,47.8912,12751.0
2015-07-29 13:15:00,72.61,72.63,72.55,72.56,14118.0,47.8912,47.9044,47.8517,47.8583,14118.0
2015-07-29 13:20:00,72.55,72.62,72.55,72.59,22708.0,47.8517,47.8978,47.8517,47.878,22708.0
2015-07-29 13:25:00,72.58,72.6,72.53,72.58,23029.0,47.8715,47.8846,47.8385,47.8715,23029.0
2015-07-29 13:30:00,72.57,72.61,72.53,72.61,41337.0,47.8649,47.8912,47.8385,47.8912,41337.0
2015-07-29 13:35:00,72.61,72.67,72.6,72.66,17748.0,47.8912,47.9308,47.8846,47.9242,17748.0
2015-07-29 13:40:00,72.66,72.74,72.65,72.74,26756.0,47.9242,47.977,47.9176,47.977,26756.0
2015-07-29 13:45:00,72.75,72.8,72.7,72.8,25007.0,47.9836,48.0166,47.9506,48.0166,25007.0
2015-07-29 13:50:00,72.8,72.85,72.77,72.8,22834.0,48.0166,48.0495,47.9968,48.0166,22834.0
2015-07-29 13:55:00,72.79,72.84,72.77,72.82,36958.0,48.01,48.0429,47.9968,48.0297,36958.0
2015-07-29 14:00:00,72.84,73.13,72.79,72.93,100914.0,48.0429,48.2342,48.01,48.1023,100914.0
2015-07-29 14:05:00,72.93,73.15,72.93,73.12,98093.0,48.1023,48.2474,48.1023,48.2276,98093.0
2015-07-29 14:10:00,73.11,73.24,73.07,73.16,57488.0,48.221,48.3068,48.1946,48.254,57488.0
2015-07-29 14:15:00,73.17,73.27,73.16,73.26,47944.0,48.2606,48.3266,48.254,48.32,47944.0
2015-07-29 14:20:00,73.26,73.26,73.09,73.11,32123.0,48.32,48.32,48.2078,48.221,32123.0
2015-07-29 14:25:00,73.12,73.12,73.04,73.07,22503.0,48.2276,48.2276,48.1749,48.1946,22503.0
2015-07-29 14:30:00,73.07,73.08,72.98,73.01,13074.0,48.1946,48.2012,48.1353,48.1551,13074.0
2015-07-29 14:35:00,73.03,73.07,72.98,73.0,10494.0,48.1683,48.1946,48.1353,48.1485,10494.0
2015-07-29 14:40:00,72.99,73.07,72.99,73.07,14490.0,48.1419,48.1946,48.1419,48.1946,14490.0
2015-07-29 14:45:00,73.06,73.11,73.05,73.11,18996.0,48.188,48.221,48.1815,48.221,18996.0
2015-07-29 14:50:00,73.12,73.17,73.12,73.16,14182.0,48.2276,48.2606,48.2276,48.254,14182.0
2015-07-29 14:55:00,73.17,73.23,73.16,73.2,19272.0,48.2606,48.3002,48.254,48.2804,19272.0
2015-07-29 15:00:00,73.2,73.22,73.15,73.18,35181.0,48.2804,48.2936,48.2474,48.2672,35181.0
2015-07-29 15:05:00,73.17,73.17,73.07,73.09,28160.0,48.2606,48.2606,48.1946,48.2078,28160.0
2015-07-29 15:10:00,73.09,73.16,73.08,73.15,22993.0,48.2078,48.254,48.2012,48.2474,22993.0
2015-07-29 15:15:00,73.15,73.16,73.11,73.11,20224.0,48.2474,48.254,48.221,48.221,20224.0
2015-07-29 15:20:00,73.11,73.14,73.08,73.09,19889.0,48.221,48.2408,48.2012,48.2078,19889.0
2015-07-29 15:25:00,73.09,73.14,73.08,73.12,26504.0,48.2078,48.2408,48.2012,48.2276,26504.0
2015-07-29 15:30:00,73.11,73.13,73.02,73.04,40083.0,48.221,48.2342,48.1617,48.1749,40083.0
2015-07-29 15:35:00,73.03,73.06,72.99,72.99,30402.0,48.1683,48.188,48.1419,48.1419,30402.0
2015-07-29 15:40:00,72.99,73.06,72.99,73.05,33727.0,48.1419,48.188,48.1419,48.1815,33727.0
2015-07-29 15:45:00,73.06,73.09,73.01,73.04,38077.0,48.188,48.2078,48.1551,48.1749,38077.0
2015-07-29 15:50:00,73.04,73.06,73.03,73.05,30711.0,48.1749,48.188,48.1683,48.1815,30711.0
2015-07-29 15:55:00,73.05,73.14,73.04,73.1,130588.0,48.1815,48.2408,48.1749,48.2144,130588.0
2015-07-30 09:30:00,73.01,73.06,72.68,72.79,82498.0,48.1551,48.188,47.9374,48.01,82498.0
2015-07-30 09:35:00,72.78,73.13,72.75,73.1,30974.0,48.0034,48.2342,47.9836,48.2144,30974.0
2015-07-30 09:40:00,73.1,73.17,72.98,73.15,24227.0,48.2144,48.2606,48.1353,48.2474,24227.0
2015-07-30 09:45:00,73.17,73.34,73.07,73.34,26503.0,48.2606,48.3727,48.1946,48.3727,26503.0
2015-07-30 09:50:00,73.37,73.54,73.33,73.52,37141.0,48.3925,48.5046,48.3661,48.4914,37141.0
2015-07-30 09:55:00,73.54,73.54,73.37,73.44,26388.0,48.5046,48.5046,48.3925,48.4387,26388.0
2015-07-30 10:00:00,73.44,73.48,73.4,73.46,14990.0,48.4387,48.4651,48.4123,48.4519,14990.0
2015-07-30 10:05:00,73.45,73.58,73.41,73.48,44556.0,48.4453,48.531,48.4189,48.4651,44556.0
2015-07-30 10:10:00,73.48,73.52,73.42,73.49,30032.0,48.4651,48.4914,48.4255,48.4717,30032.0
2015-07-30 10:15:00,73.49,73.53,73.44,73.5,26289.0,48.4717,48.498,48.4387,48.4783,26289.0
2015-07-30 10:20:00,73.5,73.51,73.42,73.42,9974.0,48.4783,48.4849,48.4255,48.4255,9974.0
2015-07-30 10:25:00,73.43,73.56,73.43,73.53,26400.0,48.4321,48.5178,48.4321,48.498,26400.0
2015-07-30 10:30:00,73.53,73.53,73.44,73.48,16890.0,48.498,48.498,48.4387,48.4651,16890.0
2015-07-30 10:35:00,73.46,73.48,73.37,73.38,19705.0,48.4519,48.4651,48.3925,48.3991,19705.0
2015-07-30 10:40:00,73.38,73.4,73.3,73.31,20750.0,48.3991,48.4123,48.3463,48.3529,20750.0
2015-07-30 10:45:00,73.31,73.35,73.23,73.35,27813.0,48.3529,48.3793,48.3002,48.3793,27813.0
2015-07-30 10:50:00,73.34,73.35,73.28,73.29,7487.0,48.3727,48.3793,48.3332,48.3397,7487.0
2015-07-30 10:55:00,73.3,73.43,73.29,73.4,48858.0,48.3463,48.4321,48.3397,48.4123,48858.0
2015-07-30 11:00:00,73.39,73.51,73.38,73.51,25941.0,48.4057,48.4849,48.3991,48.4849,25941.0
2015-07-30 11:05:00,73.51,73.57,73.49,73.56,38766.0,48.4849,48.5244,48.4717,48.5178,38766.0
2015-07-30 11:10:00,73.56,73.57,73.49,73.57,21312.0,48.5178,48.5244,48.4717,48.5244,21312.0
2015-07-30 11:15:00,73.57,73.59,73.45,73.49,34288.0,48.5244,48.5376,48.4453,48.4717,34288.0
2015-07-30 11:20:00,73.48,73.68,73.46,73.62,35605.0,48.4651,48.597,48.4519,48.5574,35605.0
2015-07-30 11:25:00,73.62,73.66,73.6,73.62,17381.0,48.5574,48.5838,48.5442,48.5574,17381.0
2015-07-30 11:30:00,73.6,73.63,73.52,73.52,17277.0,48.5442,48.564,48.4914,48.4914,17277.0
2015-07-30 11:35:00,73.51,73.55,73.44,73.5,10620.0,48.4849,48.5112,48.4387,48.4783,10620.0
2015-07-30 11:40:00,73.5,73.61,73.49,73.61,8666.0,48.4783,48.5508,48.4717,48.5508,8666.0
2015-07-30 11:45:00,73.59,73.67,73.56,73.65,24046.0,48.5376,48.5904,48.5178,48.5772,24046.0
2015-07-30 11:50:00,73.66,73.66,73.55,73.55,16582.0,48.5838,48.5838,48.5112,48.5112,16582.0
2015-07-30 11:55:00,73.51,73.61,73.5,73.56,10248.0,48.4849,48.5508,48.4783,48.5178,10248.0
2015-07-30 12:00:00,73.56,73.61,73.55,73.56,5703.0,48.5178,48.5508,48.5112,48.5178,5703.0
2015-07-30 12:05:00,73.55,73.63,73.54,73.61,5953.0,48.5112,48.564,48.5046,48.5508,5953.0
2015-07-30 12:10:00,73.6,73.62,73.57,73.61,9907.0,48.5442,48.5574,48.5244,48.5508,9907.0
2015-07-30 12:15:00,73.61,73.62,73.49,73.53,10411.0,48.5508,48.5574,48.4717,48.498,10411.0
2015-07-30 12:20:00,73.52,73.57,73.5,73.52,17109.0,48.4914,48.5244,48.4783,48.4914,17109.0
2015-07-30 12:25:00,73.51,73.58,73.5,73.52,9636.0,48.4849,48.531,48.4783,48.4914,9636.0
2015-07-30 12:30:00,73.51,73.51,73.41,73.45,16575.0,48.4849,48.4849,48.4189,48.4453,16575.0
2015-07-30 12:35:00,73.45,73.49,73.42,73.43,19610.0,48.4453,48.4717,48.4255,48.4321,19610.0
2015-07-30 12:40:00,73.42,73.52,73.4,73.49,13311.0,48.4255,48.4914,48.4123,48.4717,13311.0
2015-07-30 12:45:00,73.49,73.5,73.43,73.43,11443.0,48.4717,48.4783,48.4321,48.4321,11443.0
2015-07-30 12:50:00,73.41,73.44,73.4,73.41,10213.0,48.4189,48.4387,48.4123,48.4189,10213.0
2015-07-30 12:55:00,73.42,73.42,73.28,73.29,21632.0,48.4255,48.4255,48.3332,48.3397,21632.0
2015-07-30 13:00:00,73.3,73.37,73.29,73.33,12407.0,48.3463,48.3925,48.3397,48.3661,12407.0
2015-07-30 13:05:00,73.34,73.43,73.32,73.43,9458.0,48.3727,48.4321,48.3595,48.4321,9458.0
2015-07-30 13:10:00,73.44,73.44,73.34,73.37,9141.0,48.4387,48.4387,48.3727,48.3925,9141.0
2015-07-30 13:15:00,73.37,73.39,73.34,73.35,6104.0,48.3925,48.4057,48.3727,48.3793,6104.0
2015-07-30 13:20:00,73.36,73.37,73.35,73.36,14786.0,48.3859,48.3925,48.3793,48.3859,14786.0
2015-07-30 13:25:00,73.36,73.36,73.31,73.32,18351.0,48.3859,48.3859,48.3529,48.3595,18351.0
2015-07-30 13:30:00,73.33,73.34,73.3,73.31,8071.0,48.3661,48.3727,48.3463,48.3529,8071.0
2015-07-30 13:35:00,73.31,73.4,73.31,73.39,6861.0,48.3529,48.4123,48.3529,48.4057,6861.0
2015-07-30 13:40:00,73.39,73.45,73.38,73.42,18979.0,48.4057,48.4453,48.3991,48.4255,18979.0
2015-07-30 13:45:00,73.42,73.44,73.4,73.42,9666.0,48.4255,48.4387,48.4123,48.4255,9666.0
2015-07-30 13:50:00,73.41,73.48,73.41,73.47,7155.0,48.4189,48.4651,48.4189,48.4585,7155.0
2015-07-30 13:55:00,73.47,73.5,73.44,73.45,23004.0,48.4585,48.4783,48.4387,48.4453,23004.0
2015-07-30 14:00:00,73.45,73.46,73.41,73.43,6154.0,48.4453,48.4519,48.4189,48.4321,6154.0
2015-07-30 14:05:00,73.43,73.45,73.4,73.42,14763.0,48.4321,48.4453,48.4123,48.4255,14763.0
2015-07-30 14:10:00,73.41,73.45,73.4,73.41,18923.0,48.4189,48.4453,48.4123,48.4189,18923.0
2015-07-30 14:15:00,73.42,73.45,73.41,73.41,70604.0,48.4255,48.4453,48.4189,48.4189,70604.0
2015-07-30 14:20:00,73.41,73.43,73.39,73.4,22875.0,48.4189,48.4321,48.4057,48.4123,22875.0
2015-07-30 14:25:00,73.4,73.42,73.37,73.37,19038.0,48.4123,48.4255,48.3925,48.3925,19038.0
2015-07-30 14:30:00,73.38,73.38,73.32,73.32,24183.0,48.3991,48.3991,48.3595,48.3595,24183.0
2015-07-30 14:35:00,73.32,73.32,73.25,73.27,58586.0,48.3595,48.3595,48.3134,48.3266,58586.0
2015-07-30 14:40:00,73.27,73.4,73.26,73.39,17858.0,48.3266,48.4123,48.32,48.4057,17858.0
2015-07-30 14:45:00,73.39,73.45,73.38,73.41,16761.0,48.4057,48.4453,48.3991,48.4189,16761.0
2015-07-30 14:50:00,73.42,73.42,73.35,73.36,18116.0,48.4255,48.4255,48.3793,48.3859,18116.0
2015-07-30 14:55:00,73.36,73.41,73.36,73.36,19867.0,48.3859,48.4189,48.3859,48.3859,19867.0
2015-07-30 15:00:00,73.37,73.38,73.32,73.36,19975.0,48.3925,48.3991,48.3595,48.3859,19975.0
2015-07-30 15:05:00,73.36,73.37,73.34,73.37,13107.0,48.3859,48.3925,48.3727,48.3925,13107.0
2015-07-30 15:10:00,73.38,73.4,73.33,73.38,20751.0,48.3991,48.4123,48.3661,48.3991,20751.0
2015-07-30 15:15:00,73.37,73.43,73.34,73.42,37282.0,48.3925,48.4321,48.3727,48.4255,37282.0
2015-07-30 15:20:00,73.42,73.47,73.42,73.47,34820.0,48.4255,48.4585,48.4255,48.4585,34820.0
2015-07-30 15:25:00,73.46,73.52,73.45,73.52,34244.0,48.4519,48.4914,48.4453,48.4914,34244.0
2015-07-30 15:30:00,73.52,73.55,73.49,73.49,33397.0,48.4914,48.5112,48.4717,48.4717,33397.0
2015-07-30 15:35:00,73.5,73.54,73.48,73.52,35744.0,48.4783,48.5046,48.4651,48.4914,35744.0
2015-07-30 15:40:00,73.52,73.56,73.52,73.54,37868.0,48.4914,48.5178,48.4914,48.5046,37868.0
2015-07-30 15:45:00,73.53,73.54,73.47,73.51,42534.0,48.498,48.5046,48.4585,48.4849,42534.0
2015-07-30 15:50:00,73.52,73.55,73.51,73.55,81629.0,48.4914,48.5112,48.4849,48.5112,81629.0
2015-07-30 15:55:00,73.55,73.55,73.44,73.45,255701.0,48.5112,48.5112,48.4387,48.4453,255701.0
2015-07-31 09:30:00,74.2,74.75,74.15,74.53,103915.0,48.94,49.3027,48.907,49.1576,103915.0
2015-07-31 09:35:00,74.56,74.59,74.32,74.45,20309.0,49.1774,49.1972,49.0191,49.1048,20309.0
2015-07-31 09:40:00,74.45,74.77,74.45,74.76,53173.0,49.1048,49.3159,49.1048,49.3093,53173.0
2015-07-31 09:45:00,74.79,74.8,74.55,74.66,46191.0,49.3291,49.3357,49.1708,49.2434,46191.0
2015-07-31 09:50:00,74.69,74.78,74.64,74.78,27909.0,49.2631,49.3225,49.2302,49.3225,27909.0
2015-07-31 09:55:00,74.76,74.84,74.73,74.79,23113.0,49.3093,49.3621,49.2895,49.3291,23113.0
2015-07-31 10:00:00,74.77,74.78,74.68,74.71,25815.0,49.3159,49.3225,49.2565,49.2763,25815.0
2015-07-31 10:05:00,74.7,74.78,74.7,74.75,16401.0,49.2697,49.3225,49.2697,49.3027,16401.0
2015-07-31 10:10:00,74.75,74.78,74.69,74.7,22712.0,49.3027,49.3225,49.2631,49.2697,22712.0
2015-07-31 10:15:00,74.69,74.69,74.62,74.62,20962.0,49.2631,49.2631,49.217,49.217,20962.0
2015-07-31 10:20:00,74.61,74.68,74.6,74.68,17657.0,49.2104,49.2565,49.2038,49.2565,17657.0
2015-07-31 10:25:00,74.69,74.78,74.66,74.7,40088.0,49.2631,49.3225,49.2434,49.2697,40088.0
2015-07-31 10:30:00,74.71,74.76,74.68,74.74,34793.0,49.2763,49.3093,49.2565,49.2961,34793.0
2015-07-31 10:35:00,74.74,74.78,74.73,74.75,17736.0,49.2961,49.3225,49.2895,49.3027,17736.0
2015-07-31 10:40:00,74.74,74.88,74.72,74.87,39072.0,49.2961,49.3885,49.2829,49.3819,39072.0
2015-07-31 10:45:00,74.86,74.86,74.75,74.85,15798.0,49.3753,49.3753,49.3027,49.3687,15798.0
2015-07-31 10:50:00,74.86,74.93,74.76,74.78,25167.0,49.3753,49.4214,49.3093,49.3225,25167.0
2015-07-31 10:55:00,74.79,74.85,74.78,74.79,10673.0,49.3291,49.3687,49.3225,49.3291,10673.0
2015-07-31 11:00:00,74.78,74.8,74.69,74.76,22279.0,49.3225,49.3357,49.2631,49.3093,22279.0
2015-07-31 11:05:00,74.77,74.78,74.7,74.7,21493.0,49.3159,49.3225,49.2697,49.2697,21493.0
2015-07-31 11:10:00,74.7,74.81,74.69,74.8,20702.0,49.2697,49.3423,49.2631,49.3357,20702.0
2015-07-31 11:15:00,74.81,74.82,74.7,74.73,17147.0,49.3423,49.3489,49.2697,49.2895,17147.0
2015-07-31 11:20:00,74.73,74.74,74.7,74.73,10029.0,49.2895,49.2961,49.2697,49.2895,10029.0
2015-07-31 11:25:00,74.73,74.75,74.68,74.73,15331.0,49.2895,49.3027,49.2565,49.2895,15331.0
2015-07-31 11:30:00,74.73,74.75,74.69,74.74,15301.0,49.2895,49.3027,49.2631,49.2961,15301.0
2015-07-31 11:35:00,74.73,74.73,74.62,74.62,18181.0,49.2895,49.2895,49.217,49.217,18181.0
2015-07-31 11:40:00,74.61,74.64,74.55,74.6,19884.0,49.2104,49.2302,49.1708,49.2038,19884.0
2015-07-31 11:45:00,74.6,74.61,74.53,74.53,18445.0,49.2038,49.2104,49.1576,49.1576,18445.0
2015-07-31 11:50:00,74.54,74.57,74.52,74.55,12610.0,49.1642,49.184,49.151,49.1708,12610.0
2015-07-31 11:55:00,74.55,74.58,74.5,74.53,16218.0,49.1708,49.1906,49.1378,49.1576,16218.0
2015-07-31 12:00:00,74.52,74.55,74.5,74.54,12407.0,49.151,49.1708,49.1378,49.1642,12407.0
2015-07-31 12:05:00,74.54,74.54,74.5,74.52,22076.0,49.1642,49.1642,49.1378,49.151,22076.0
2015-07-31 12:10:00,74.53,74.56,74.49,74.56,90508.0,49.1576,49.1774,49.1312,49.1774,90508.0
2015-07-31 12:15:00,74.56,74.6,74.5,74.5,8194.0,49.1774,49.2038,49.1378,49.1378,8194.0
2015-07-31 12:20:00,74.5,74.53,74.5,74.51,22896.0,49.1378,49.1576,49.1378,49.1444,22896.0
2015-07-31 12:25:00,74.53,74.56,74.51,74.52,23917.0,49.1576,49.1774,49.1444,49.151,23917.0
2015-07-31 12:30:00,74.52,74.56,74.5,74.56,38955.0,49.151,49.1774,49.1378,49.1774,38955.0
2015-07-31 12:35:00,74.57,74.57,74.51,74.52,8661.0,49.184,49.184,49.1444,49.151,8661.0
2015-07-31 12:40:00,74.53,74.64,74.52,74.62,29268.0,49.1576,49.2302,49.151,49.217,29268.0
2015-07-31 12:45:00,74.62,74.63,74.58,74.58,24169.0,49.217,49.2236,49.1906,49.1906,24169.0
2015-07-31 12:50:00,74.58,74.64,74.58,74.61,23198.0,49.1906,49.2302,49.1906,49.2104,23198.0
2015-07-31 12:55:00,74.61,74.66,74.6,74.65,22324.0,49.2104,49.2434,49.2038,49.2368,22324.0
2015-07-31 13:00:00,74.65,74.67,74.62,74.64,17227.0,49.2368,49.25,49.217,49.2302,17227.0
2015-07-31 13:05:00,74.63,74.7,74.63,74.67,19599.0,49.2236,49.2697,49.2236,49.25,19599.0
2015-07-31 13:10:00,74.67,74.69,74.65,74.66,7358.0,49.25,49.2631,49.2368,49.2434,7358.0
2015-07-31 13:15:00,74.65,74.65,74.57,74.59,8284.0,49.2368,49.2368,49.184,49.1972,8284.0
2015-07-31 13:20:00,74.59,74.61,74.57,74.57,7966.0,49.1972,49.2104,49.184,49.184,7966.0
2015-07-31 13:25:00,74.56,74.58,74.55,74.55,8424.0,49.1774,49.1906,49.1708,49.1708,8424.0
2015-07-31 13:30:00,74.56,74.58,74.52,74.58,22848.0,49.1774,49.1906,49.151,49.1906,22848.0
2015-07-31 13:35:00,74.58,74.59,74.54,74.55,14420.0,49.1906,49.1972,49.1642,49.1708,14420.0
2015-07-31 13:40:00,74.57,74.57,74.53,74.53,8644.0,49.184,49.184,49.1576,49.1576,8644.0
2015-07-31 13:45:00,74.54,74.56,74.5,74.51,11779.0,49.1642,49.1774,49.1378,49.1444,11779.0
2015-07-31 13:50:00,74.51,74.54,74.5,74.53,10467.0,49.1444,49.1642,49.1378,49.1576,10467.0
2015-07-31 13:55:00,74.53,74.57,74.52,74.56,9442.0,49.1576,49.184,49.151,49.1774,9442.0
2015-07-31 14:00:00,74.55,74.56,74.49,74.51,23889.0,49.1708,49.1774,49.1312,49.1444,23889.0
2015-07-31 14:05:00,74.51,74.52,74.49,74.49,9100.0,49.1444,49.151,49.1312,49.1312,9100.0
2015-07-31 14:10:00,74.49,74.51,74.45,74.47,19603.0,49.1312,49.1444,49.1048,49.118,19603.0
2015-07-31 14:15:00,74.46,74.47,74.43,74.47,27153.0,49.1114,49.118,49.0917,49.118,27153.0
2015-07-31 14:20:00,74.47,74.48,74.43,74.44,15510.0,49.118,49.1246,49.0917,49.0983,15510.0
2015-07-31 14:25:00,74.44,74.47,74.43,74.46,13323.0,49.0983,49.118,49.0917,49.1114,13323.0
2015-07-31 14:30:00,74.46,74.5,74.45,74.49,19396.0,49.1114,49.1378,49.1048,49.1312,19396.0
2015-07-31 14:35:00,74.48,74.48,74.45,74.46,19552.0,49.1246,49.1246,49.1048,49.1114,19552.0
2015-07-31 14:40:00,74.46,74.49,74.41,74.42,20260.0,49.1114,49.1312,49.0785,49.0851,20260.0
2015-07-31 14:45:00,74.42,74.43,74.37,74.41,19517.0,49.0851,49.0917,49.0521,49.0785,19517.0
2015-07-31 14:50:00,74.41,74.42,74.38,74.41,9796.0,49.0785,49.0851,49.0587,49.0785,9796.0
2015-07-31 14:55:00,74.42,74.43,74.41,74.42,9880.0,49.0851,49.0917,49.0785,49.0851,9880.0
2015-07-31 15:00:00,74.41,74.41,74.38,74.39,9797.0,49.0785,49.0785,49.0587,49.0653,9797.0
2015-07-31 15:05:00,74.38,74.42,74.38,74.39,12210.0,49.0587,49.0851,49.0587,49.0653,12210.0
2015-07-31 15:10:00,74.39,74.4,74.31,74.31,28132.0,49.0653,49.0719,49.0125,49.0125,28132.0
2015-07-31 15:15:00,74.31,74.33,74.3,74.33,19971.0,49.0125,49.0257,49.0059,49.0257,19971.0
2015-07-31 15:20:00,74.33,74.34,74.3,74.31,16905.0,49.0257,49.0323,49.0059,49.0125,16905.0
2015-07-31 15:25:00,74.32,74.33,74.26,74.27,41410.0,49.0191,49.0257,48.9795,48.9861,41410.0
2015-07-31 15:30:00,74.26,74.28,74.23,74.23,31441.0,48.9795,48.9927,48.9597,48.9597,31441.0
2015-07-31 15:35:00,74.23,74.24,74.2,74.21,35810.0,48.9597,48.9663,48.94,48.9465,35810.0
2015-07-31 15:40:00,74.2,74.2,74.15,74.15,30079.0,48.94,48.94,48.907,48.907,30079.0
2015-07-31 15:45:00,74.15,74.15,74.06,74.08,67817.0,48.907,48.907,48.8476,48.8608,67817.0
2015-07-31 15:50:00,74.09,74.1,74.03,74.07,90117.0,48.8674,48.874,48.8278,48.8542,90117.0
2015-07-31 15:55:00,74.07,74.22,74.05,74.22,155503.0,48.8542,48.9531,48.841,48.9531,155503.0
2015-08-03 09:30:00,74.3,74.66,74.29,74.61,65590.0,49.0059,49.2434,48.9993,49.2104,65590.0
2015-08-03 09:35:00,74.53,74.65,74.51,74.61,9606.0,49.1576,49.2368,49.1444,49.2104,9606.0
2015-08-03 09:40:00,74.59,74.8,74.58,74.78,83205.0,49.1972,49.3357,49.1906,49.3225,83205.0
2015-08-03 09:45:00,74.8,74.86,74.73,74.77,26391.0,49.3357,49.3753,49.2895,49.3159,26391.0
2015-08-03 09:50:00,74.74,74.95,74.73,74.87,44352.0,49.2961,49.4346,49.2895,49.3819,44352.0
2015-08-03 09:55:00,74.86,74.93,74.82,74.89,27770.0,49.3753,49.4214,49.3489,49.3951,27770.0
2015-08-03 10:00:00,74.89,75.07,74.86,74.98,72900.0,49.3951,49.5138,49.3753,49.4544,72900.0
2015-08-03 10:05:00,74.98,75.06,74.95,75.03,27149.0,49.4544,49.5072,49.4346,49.4874,27149.0
2015-08-03 10:10:00,75.02,75.08,75.0,75.01,49635.0,49.4808,49.5204,49.4676,49.4742,49635.0
2015-08-03 10:15:00,75.01,75.02,74.82,74.84,42279.0,49.4742,49.4808,49.3489,49.3621,42279.0
2015-08-03 10:20:00,74.84,74.9,74.76,74.8,38148.0,49.3621,49.4017,49.3093,49.3357,38148.0
2015-08-03 10:25:00,74.79,74.83,74.74,74.74,42960.0,49.3291,49.3555,49.2961,49.2961,42960.0
2015-08-03 10:30:00,74.75,74.83,74.75,74.77,20546.0,49.3027,49.3555,49.3027,49.3159,20546.0
2015-08-03 10:35:00,74.76,74.76,74.67,74.68,29909.0,49.3093,49.3093,49.25,49.2565,29909.0
2015-08-03 10:40:00,74.67,74.69,74.62,74.64,16068.0,49.25,49.2631,49.217,49.2302,16068.0
2015-08-03 10:45:00,74.64,74.67,74.6,74.62,31070.0,49.2302,49.25,49.2038,49.217,31070.0
2015-08-03 10:50:00,74.63,74.64,74.53,74.55,45265.0,49.2236,49.2302,49.1576,49.1708,45265.0
2015-08-03 10:55:00,74.56,74.6,74.54,74.59,33966.0,49.1774,49.2038,49.1642,49.1972,33966.0
2015-08-03 11:00:00,74.59,74.62,74.52,74.55,39118.0,49.1972,49.217,49.151,49.1708,39118.0
2015-08-03 11:05:00,74.55,74.57,74.47,74.48,20327.0,49.1708,49.184,49.118,49.1246,20327.0
2015-08-03 11:10:00,74.47,74.5,74.43,74.5,11310.0,49.118,49.1378,49.0917,49.1378,11310.0
2015-08-03 11:15:00,74.52,74.61,74.52,74.59,23021.0,49.151,49.2104,49.151,49.1972,23021.0
2015-08-03 11:20:00,74.58,74.69,74.56,74.67,25966.0,49.1906,49.2631,49.1774,49.25,25966.0
2015-08-03 11:25:00,74.68,74.73,74.66,74.73,12266.0,49.2565,49.2895,49.2434,49.2895,12266.0
2015-08-03 11:30:00,74.74,74.77,74.72,74.75,12664.0,49.2961,49.3159,49.2829,49.3027,12664.0
2015-08-03 11:35:00,74.75,74.81,74.72,74.74,10304.0,49.3027,49.3423,49.2829,49.2961,10304.0
2015-08-03 11:40:00,74.75,74.79,74.73,74.76,10920.0,49.3027,49.3291,49.2895,49.3093,10920.0
2015-08-03 11:45:00,74.75,74.79,74.72,74.77,13565.0,49.3027,49.3291,49.2829,49.3159,13565.0
2015-08-03 11:50:00,74.77,74.8,74.72,74.73,12080.0,49.3159,49.3357,49.2829,49.2895,12080.0
2015-08-03 11:55:00,74.72,74.73,74.68,74.73,9215.0,49.2829,49.2895,49.2565,49.2895,9215.0
2015-08-03 12:00:00,74.74,74.78,74.72,74.75,17131.0,49.2961,49.3225,49.2829,49.3027,17131.0
2015-08-03 12:05:00,74.74,74.75,74.7,74.71,11235.0,49.2961,49.3027,49.2697,49.2763,11235.0
2015-08-03 12:10:00,74.72,74.74,74.69,74.7,21722.0,49.2829,49.2961,49.2631,49.2697,21722.0
2015-08-03 12:15:00,74.7,74.75,74.7,74.72,11408.0,49.2697,49.3027,49.2697,49.2829,11408.0
2015-08-03 12:20:00,74.7,74.75,74.68,74.72,16541.0,49.2697,49.3027,49.2565,49.2829,16541.0
2015-08-03 12:25:00,74.73,74.77,74.69,74.76,12851.0,49.2895,49.3159,49.2631,49.3093,12851.0
2015-08-03 12:30:00,74.76,74.77,74.7,74.76,18341.0,49.3093,49.3159,49.2697,49.3093,18341.0
2015-08-03 12:35:00,74.76,74.76,74.69,74.69,10698.0,49.3093,49.3093,49.2631,49.2631,10698.0
2015-08-03 12:40:00,74.69,74.77,74.67,74.76,19971.0,49.2631,49.3159,49.25,49.3093,19971.0
2015-08-03 12:45:00,74.75,74.77,74.71,74.72,20869.0,49.3027,49.3159,49.2763,49.2829,20869.0
2015-08-03 12:50:00,74.7,74.74,74.69,74.74,15455.0,49.2697,49.2961,49.2631,49.2961,15455.0
2015-08-03 12:55:00,74.75,74.77,74.73,74.75,16739.0,49.3027,49.3159,49.2895,49.3027,16739.0
2015-08-03 13:00:00,74.74,74.77,74.73,74.75,20113.0,49.2961,49.3159,49.2895,49.3027,20113.0
2015-08-03 13:05:00,74.74,74.77,74.67,74.67,19051.0,49.2961,49.3159,49.25,49.25,19051.0
2015-08-03 13:10:00,74.67,74.79,74.67,74.78,13728.0,49.25,49.3291,49.25,49.3225,13728.0
2015-08-03 13:15:00,74.79,74.86,74.79,74.83,23052.0,49.3291,49.3753,49.3291,49.3555,23052.0
2015-08-03 13:20:00,74.83,74.86,74.73,74.77,20251.0,49.3555,49.3753,49.2895,49.3159,20251.0
2015-08-03 13:25:00,74.77,74.8,74.76,74.77,7943.0,49.3159,49.3357,49.3093,49.3159,7943.0
2015-08-03 13:30:00,74.77,74.81,74.75,74.78,18436.0,49.3159,49.3423,49.3027,49.3225,18436.0
2015-08-03 13:35:00,74.78,74.78,74.68,74.71,26672.0,49.3225,49.3225,49.2565,49.2763,26672.0
2015-08-03 13:40:00,74.71,74.74,74.69,74.73,9171.0,49.2763,49.2961,49.2631,49.2895,9171.0
2015-08-03 13:45:00,74.73,74.78,74.67,74.78,30231.0,49.2895,49.3225,49.25,49.3225,30231.0
2015-08-03 13:50:00,74.78,74.81,74.76,74.8,26193.0,49.3225,49.3423,49.3093,49.3357,26193.0
2015-08-03 13:55:00,74.8,74.83,74.79,74.8,21786.0,49.3357,49.3555,49.3291,49.3357,21786.0
2015-08-03 14:00:00,74.8,74.81,74.78,74.8,27660.0,49.3357,49.3423,49.3225,49.3357,27660.0
2015-08-03 14:05:00,74.8,74.83,74.76,74.78,40693.0,49.3357,49.3555,49.3093,49.3225,40693.0
2015-08-03 14:10:00,74.77,74.83,74.77,74.78,36300.0,49.3159,49.3555,49.3159,49.3225,36300.0
2015-08-03 14:15:00,74.79,74.82,74.77,74.77,24887.0,49.3291,49.3489,49.3159,49.3159,24887.0
2015-08-03 14:20:00,74.77,74.79,74.76,74.77,11376.0,49.3159,49.3291,49.3093,49.3159,11376.0
2015-08-03 14:25:00,74.77,74.79,74.71,74.74,31835.0,49.3159,49.3291,49.2763,49.2961,31835.0
2015-08-03 14:30:00,74.73,74.78,74.72,74.76,16246.0,49.2895,49.3225,49.2829,49.3093,16246.0
2015-08-03 14:35:00,74.75,74.78,74.72,74.76,24393.0,49.3027,49.3225,49.2829,49.3093,24393.0
2015-08-03 14:40:00,74.75,74.76,74.71,74.72,36038.0,49.3027,49.3093,49.2763,49.2829,36038.0
2015-08-03 14:45:00,74.72,74.73,74.69,74.7,32744.0,49.2829,49.2895,49.2631,49.2697,32744.0
2015-08-03 14:50:00,74.7,74.78,74.68,74.71,86747.0,49.2697,49.3225,49.2565,49.2763,86747.0
2015-08-03 14:55:00,74.72,74.77,74.72,74.77,36848.0,49.2829,49.3159,49.2829,49.3159,36848.0
2015-08-03 15:00:00,74.77,74.81,74.75,74.76,32189.0,49.3159,49.3423,49.3027,49.3093,32189.0
2015-08-03 15:05:00,74.76,74.79,74.74,74.76,26362.0,49.3093,49.3291,49.2961,49.3093,26362.0
2015-08-03 15:10:00,74.75,74.79,74.75,74.77,25101.0,49.3027,49.3291,49.3027,49.3159,25101.0
2015-08-03 15:15:00,74.77,74.79,74.75,74.76,33455.0,49.3159,49.3291,49.3027,49.3093,33455.0
2015-08-03 15:20:00,74.77,74.78,74.74,74.75,45201.0,49.3159,49.3225,49.2961,49.3027,45201.0
2015-08-03 15:25:00,74.75,74.77,74.7,74.74,56480.0,49.3027,49.3159,49.2697,49.2961,56480.0
2015-08-03 15:30:00,74.75,74.79,74.73,74.79,34833.0,49.3027,49.3291,49.2895,49.3291,34833.0
2015-08-03 15:35:00,74.78,74.85,74.75,74.84,42581.0,49.3225,49.3687,49.3027,49.3621,42581.0
2015-08-03 15:40:00,74.84,74.93,74.81,74.92,41815.0,49.3621,49.4214,49.3423,49.4148,41815.0
2015-08-03 15:45:00,74.92,74.93,74.83,74.83,39144.0,49.4148,49.4214,49.3555,49.3555,39144.0
2015-08-03 15:50:00,74.84,74.88,74.83,74.88,46376.0,49.3621,49.3885,49.3555,49.3885,46376.0
2015-08-03 15:55:00,74.88,74.99,74.86,74.97,145004.0,49.3885,49.461,49.3753,49.4478,145004.0
2015-08-04 09:30:00,74.88,74.88,74.55,74.72,45112.0,49.3885,49.3885,49.1708,49.2829,45112.0
2015-08-04 09:35:00,74.75,74.83,74.6,74.65,16646.0,49.3027,49.3555,49.2038,49.2368,16646.0
2015-08-04 09:40:00,74.64,74.64,74.35,74.37,53645.0,49.2302,49.2302,49.0389,49.0521,53645.0
2015-08-04 09:45:00,74.34,74.47,74.33,74.4,39986.0,49.0323,49.118,49.0257,49.0719,39986.0
2015-08-04 09:50:00,74.39,74.45,74.35,74.36,8350.0,49.0653,49.1048,49.0389,49.0455,8350.0
2015-08-04 09:55:00,74.35,74.44,74.35,74.44,8460.0,49.0389,49.0983,49.0389,49.0983,8460.0
2015-08-04 10:00:00,74.41,74.47,74.29,74.29,54979.0,49.0785,49.118,48.9993,48.9993,54979.0
2015-08-04 10:05:00,74.29,74.3,74.13,74.18,39343.0,48.9993,49.0059,48.8938,48.9268,39343.0
2015-08-04 10:10:00,74.19,74.27,74.16,74.26,20771.0,48.9334,48.9861,48.9136,48.9795,20771.0
2015-08-04 10:15:00,74.25,74.28,74.2,74.27,23064.0,48.9729,48.9927,48.94,48.9861,23064.0
2015-08-04 10:20:00,74.27,74.28,74.2,74.22,12125.0,48.9861,48.9927,48.94,48.9531,12125.0
2015-08-04 10:25:00,74.21,74.22,74.17,74.2,35720.0,48.9465,48.9531,48.9202,48.94,35720.0
2015-08-04 10:30:00,74.2,74.23,74.18,74.2,34547.0,48.94,48.9597,48.9268,48.94,34547.0
2015-08-04 10:35:00,74.2,74.32,74.18,74.32,22822.0,48.94,49.0191,48.9268,49.0191,22822.0
2015-08-04 10:40:00,74.32,74.33,74.24,74.25,16826.0,49.0191,49.0257,48.9663,48.9729,16826.0
2015-08-04 10:45:00,74.25,74.29,74.23,74.23,21587.0,48.9729,48.9993,48.9597,48.9597,21587.0
2015-08-04 10:50:00,74.23,74.28,74.22,74.24,18931.0,48.9597,48.9927,48.9531,48.9663,18931.0
2015-08-04 10:55:00,74.24,74.38,74.24,74.3,44208.0,48.9663,49.0587,48.9663,49.0059,44208.0
2015-08-04 11:00:00,74.3,74.32,74.19,74.24,33160.0,49.0059,49.0191,48.9334,48.9663,33160.0
2015-08-04 11:05:00,74.24,74.27,74.21,74.27,14981.0,48.9663,48.9861,48.9465,48.9861,14981.0
2015-08-04 11:10:00,74.25,74.29,74.23,74.28,15125.0,48.9729,48.9993,48.9597,48.9927,15125.0
2015-08-04 11:15:00,74.28,74.3,74.21,74.22,18538.0,48.9927,49.0059,48.9465,48.9531,18538.0
2015-08-04 11:20:00,74.22,74.23,74.14,74.15,38760.0,48.9531,48.9597,48.9004,48.907,38760.0
2015-08-04 11:25:00,74.15,74.17,74.1,74.13,17586.0,48.907,48.9202,48.874,48.8938,17586.0
2015-08-04 11:30:00,74.14,74.24,74.14,74.22,16568.0,48.9004,48.9663,48.9004,48.9531,16568.0
2015-08-04 11:35:00,74.23,74.25,74.19,74.23,8593.0,48.9597,48.9729,48.9334,48.9597,8593.0
2015-08-04 11:40:00,74.23,74.25,74.22,74.25,7711.0,48.9597,48.9729,48.9531,48.9729,7711.0
2015-08-04 11:45:00,74.24,74.26,74.23,74.25,10146.0,48.9663,48.9795,48.9597,48.9729,10146.0
2015-08-04 11:50:00,74.24,74.34,74.24,74.34,21669.0,48.9663,49.0323,48.9663,49.0323,21669.0
2015-08-04 11:55:00,74.34,74.37,74.32,74.35,16327.0,49.0323,49.0521,49.0191,49.0389,16327.0
2015-08-04 12:00:00,74.35,74.36,74.28,74.29,9786.0,49.0389,49.0455,48.9927,48.9993,9786.0
2015-08-04 12:05:00,74.3,74.36,74.29,74.35,12029.0,49.0059,49.0455,48.9993,49.0389,12029.0
2015-08-04 12:10:00,74.35,74.42,74.34,74.4,19043.0,49.0389,49.0851,49.0323,49.0719,19043.0
2015-08-04 12:15:00,74.4,74.47,74.4,74.41,19880.0,49.0719,49.118,49.0719,49.0785,19880.0
2015-08-04 12:20:00,74.4,74.4,74.32,74.32,11292.0,49.0719,49.0719,49.0191,49.0191,11292.0
2015-08-04 12:25:00,74.32,74.36,74.31,74.31,8796.0,49.0191,49.0455,49.0125,49.0125,8796.0
2015-08-04 12:30:00,74.31,74.31,74.27,74.27,5448.0,49.0125,49.0125,48.9861,48.9861,5448.0
2015-08-04 12:35:00,74.28,74.32,74.25,74.31,6442.0,48.9927,49.0191,48.9729,49.0125,6442.0
2015-08-04 12:40:00,74.32,74.36,74.31,74.31,11015.0,49.0191,49.0455,49.0125,49.0125,11015.0
2015-08-04 12:45:00,74.32,74.34,74.26,74.26,5005.0,49.0191,49.0323,48.9795,48.9795,5005.0
2015-08-04 12:50:00,74.27,74.3,74.25,74.28,5840.0,48.9861,49.0059,48.9729,48.9927,5840.0
2015-08-04 12:55:00,74.28,74.33,74.28,74.28,6489.0,48.9927,49.0257,48.9927,48.9927,6489.0
2015-08-04 13:00:00,74.27,74.27,74.2,74.21,8115.0,48.9861,48.9861,48.94,48.9465,8115.0
2015-08-04 13:05:00,74.21,74.23,74.21,74.21,8286.0,48.9465,48.9597,48.9465,48.9465,8286.0
2015-08-04 13:10:00,74.21,74.23,74.21,74.22,19421.0,48.9465,48.9597,48.9465,48.9531,19421.0
2015-08-04 13:15:00,74.21,74.25,74.2,74.25,12400.0,48.9465,48.9729,48.94,48.9729,12400.0
2015-08-04 13:20:00,74.25,74.29,74.25,74.27,5283.0,48.9729,48.9993,48.9729,48.9861,5283.0
2015-08-04 13:25:00,74.28,74.29,74.22,74.22,5998.0,48.9927,48.9993,48.9531,48.9531,5998.0
2015-08-04 13:30:00,74.22,74.25,74.21,74.23,13079.0,48.9531,48.9729,48.9465,48.9597,13079.0
2015-08-04 13:35:00,74.23,74.25,74.22,74.24,5375.0,48.9597,48.9729,48.9531,48.9663,5375.0
2015-08-04 13:40:00,74.23,74.25,74.21,74.22,16197.0,48.9597,48.9729,48.9465,48.9531,16197.0
2015-08-04 13:45:00,74.22,74.22,74.11,74.11,41673.0,48.9531,48.9531,48.8806,48.8806,41673.0
2015-08-04 13:50:00,74.11,74.13,74.08,74.11,75378.0,48.8806,48.8938,48.8608,48.8806,75378.0
2015-08-04 13:55:00,74.11,74.14,74.03,74.04,34440.0,48.8806,48.9004,48.8278,48.8344,34440.0
2015-08-04 14:00:00,74.04,74.07,74.01,74.06,23976.0,48.8344,48.8542,48.8146,48.8476,23976.0
2015-08-04 14:05:00,74.05,74.1,74.04,74.05,21369.0,48.841,48.874,48.8344,48.841,21369.0
2015-08-04 14:10:00,74.04,74.07,74.03,74.05,22867.0,48.8344,48.8542,48.8278,48.841,22867.0
2015-08-04 14:15:00,74.04,74.08,73.93,73.95,59387.0,48.8344,48.8608,48.7619,48.7751,59387.0
2015-08-04 14:20:00,73.94,73.94,73.81,73.84,21646.0,48.7685,48.7685,48.6827,48.7025,21646.0
2015-08-04 14:25:00,73.85,73.89,73.84,73.87,11625.0,48.7091,48.7355,48.7025,48.7223,11625.0
2015-08-04 14:30:00,73.86,73.89,73.86,73.86,10630.0,48.7157,48.7355,48.7157,48.7157,10630.0
2015-08-04 14:35:00,73.86,73.92,73.85,73.92,16539.0,48.7157,48.7553,48.7091,48.7553,16539.0
2015-08-04 14:40:00,73.91,73.93,73.9,73.91,14119.0,48.7487,48.7619,48.7421,48.7487,14119.0
2015-08-04 14:45:00,73.91,73.93,73.85,73.93,41796.0,48.7487,48.7619,48.7091,48.7619,41796.0
2015-08-04 14:50:00,73.93,74.05,73.93,74.03,23514.0,48.7619,48.841,48.7619,48.8278,23514.0
2015-08-04 14:55:00,74.02,74.07,74.02,74.05,12745.0,48.8212,48.8542,48.8212,48.841,12745.0
2015-08-04 15:00:00,74.05,74.07,74.0,74.03,27967.0,48.841,48.8542,48.808,48.8278,27967.0
2015-08-04 15:05:00,74.02,74.03,73.97,73.98,30986.0,48.8212,48.8278,48.7883,48.7948,30986.0
2015-08-04 15:10:00,73.98,74.0,73.96,73.98,21364.0,48.7948,48.808,48.7817,48.7948,21364.0
2015-08-04 15:15:00,73.99,74.01,73.96,73.99,35249.0,48.8014,48.8146,48.7817,48.8014,35249.0
2015-08-04 15:20:00,74.0,74.0,73.96,73.98,24507.0,48.808,48.808,48.7817,48.7948,24507.0
2015-08-04 15:25:00,73.98,73.98,73.91,73.93,37613.0,48.7948,48.7948,48.7487,48.7619,37613.0
2015-08-04 15:30:00,73.93,73.97,73.92,73.93,37222.0,48.7619,48.7883,48.7553,48.7619,37222.0
2015-08-04 15:35:00,73.93,73.95,73.91,73.91,29533.0,48.7619,48.7751,48.7487,48.7487,29533.0
2015-08-04 15:40:00,73.9,73.91,73.86,73.87,44172.0,48.7421,48.7487,48.7157,48.7223,44172.0
2015-08-04 15:45:00,73.87,73.88,73.8,73.8,72782.0,48.7223,48.7289,48.6761,48.6761,72782.0
2015-08-04 15:50:00,73.8,73.81,73.77,73.8,88831.0,48.6761,48.6827,48.6563,48.6761,88831.0
2015-08-04 15:55:00,73.8,73.93,73.79,73.91,142329.0,48.6761,48.7619,48.6695,48.7487,142329.0
2015-08-05 09:30:00,74.2,74.49,74.15,74.17,42152.0,48.94,49.1312,48.907,48.9202,42152.0
2015-08-05 09:35:00,74.17,74.21,73.89,73.93,25407.0,48.9202,48.9465,48.7355,48.7619,25407.0
2015-08-05 09:40:00,73.92,74.07,73.91,74.01,40400.0,48.7553,48.8542,48.7487,48.8146,40400.0
2015-08-05 09:45:00,73.98,74.11,73.97,74.05,20849.0,48.7948,48.8806,48.7883,48.841,20849.0
2015-08-05 09:50:00,74.02,74.05,73.91,73.94,19741.0,48.8212,48.841,48.7487,48.7685,19741.0
2015-08-05 09:55:00,73.9,74.04,73.86,74.03,16573.0,48.7421,48.8344,48.7157,48.8278,16573.0
2015-08-05 10:00:00,73.97,74.01,73.66,73.72,49250.0,48.7883,48.8146,48.5838,48.6234,49250.0
2015-08-05 10:05:00,73.72,73.81,73.72,73.74,22524.0,48.6234,48.6827,48.6234,48.6366,22524.0
2015-08-05 10:10:00,73.75,73.92,73.74,73.92,25431.0,48.6431,48.7553,48.6366,48.7553,25431.0
2015-08-05 10:15:00,73.93,74.01,73.87,74.0,16461.0,48.7619,48.8146,48.7223,48.808,16461.0
2015-08-05 10:20:00,74.01,74.02,73.95,74.01,17721.0,48.8146,48.8212,48.7751,48.8146,17721.0
2015-08-05 10:25:00,74.01,74.02,73.93,73.98,21985.0,48.8146,48.8212,48.7619,48.7948,21985.0
2015-08-05 10:30:00,73.99,73.99,73.87,73.88,16937.0,48.8014,48.8014,48.7223,48.7289,16937.0
2015-08-05 10:35:00,73.89,73.93,73.8,73.87,22390.0,48.7355,48.7619,48.6761,48.7223,22390.0
2015-08-05 10:40:00,73.88,73.9,73.83,73.84,15469.0,48.7289,48.7421,48.6959,48.7025,15469.0
2015-08-05 10:45:00,73.82,73.99,73.82,73.98,17281.0,48.6893,48.8014,48.6893,48.7948,17281.0
2015-08-05 10:50:00,73.98,74.01,73.94,73.96,12340.0,48.7948,48.8146,48.7685,48.7817,12340.0
2015-08-05 10:55:00,73.97,74.11,73.95,74.11,21321.0,48.7883,48.8806,48.7751,48.8806,21321.0
2015-08-05 11:00:00,74.12,74.2,74.11,74.19,31325.0,48.8872,48.94,48.8806,48.9334,31325.0
2015-08-05 11:05:00,74.19,74.26,74.17,74.21,20614.0,48.9334,48.9795,48.9202,48.9465,20614.0
2015-08-05 11:10:00,74.22,74.24,74.17,74.2,22010.0,48.9531,48.9663,48.9202,48.94,22010.0
2015-08-05 11:15:00,74.2,74.32,74.19,74.25,24287.0,48.94,49.0191,48.9334,48.9729,24287.0
2015-08-05 11:20:00,74.25,74.25,74.14,74.16,14290.0,48.9729,48.9729,48.9004,48.9136,14290.0
2015-08-05 11:25:00,74.14,74.19,74.11,74.14,18633.0,48.9004,48.9334,48.8806,48.9004,18633.0
2015-08-05 11:30:00,74.13,74.2,74.12,74.2,35982.0,48.8938,48.94,48.8872,48.94,35982.0
2015-08-05 11:35:00,74.19,74.19,74.08,74.11,18128.0,48.9334,48.9334,48.8608,48.8806,18128.0
2015-08-05 11:40:00,74.13,74.16,74.07,74.11,11748.0,48.8938,48.9136,48.8542,48.8806,11748.0
2015-08-05 11:45:00,74.11,74.12,74.05,74.08,12754.0,48.8806,48.8872,48.841,48.8608,12754.0
2015-08-05 11:50:00,74.1,74.18,74.06,74.11,15088.0,48.874,48.9268,48.8476,48.8806,15088.0
2015-08-05 11:55:00,74.1,74.14,74.05,74.08,12316.0,48.874,48.9004,48.841,48.8608,12316.0
2015-08-05 12:00:00,74.07,74.12,74.04,74.06,24912.0,48.8542,48.8872,48.8344,48.8476,24912.0
2015-08-05 12:05:00,74.06,74.09,74.04,74.09,10519.0,48.8476,48.8674,48.8344,48.8674,10519.0
2015-08-05 12:10:00,74.08,74.09,74.05,74.06,13150.0,48.8608,48.8674,48.841,48.8476,13150.0
2015-08-05 12:15:00,74.07,74.12,74.07,74.12,7469.0,48.8542,48.8872,48.8542,48.8872,7469.0
2015-08-05 12:20:00,74.11,74.13,74.08,74.13,10480.0,48.8806,48.8938,48.8608,48.8938,10480.0
2015-08-05 12:25:00,74.14,74.14,74.1,74.13,8427.0,48.9004,48.9004,48.874,48.8938,8427.0
2015-08-05 12:30:00,74.14,74.16,74.07,74.08,8449.0,48.9004,48.9136,48.8542,48.8608,8449.0
2015-08-05 12:35:00,74.09,74.09,73.96,74.0,25003.0,48.8674,48.8674,48.7817,48.808,25003.0
2015-08-05 12:40:00,74.01,74.04,73.97,74.04,9084.0,48.8146,48.8344,48.7883,48.8344,9084.0
2015-08-05 12:45:00,74.03,74.08,74.01,74.08,9346.0,48.8278,48.8608,48.8146,48.8608,9346.0
2015-08-05 12:50:00,74.08,74.13,74.06,74.12,11752.0,48.8608,48.8938,48.8476,48.8872,11752.0
2015-08-05 12:55:00,74.12,74.18,74.1,74.17,11763.0,48.8872,48.9268,48.874,48.9202,11763.0
2015-08-05 13:00:00,74.18,74.19,74.1,74.12,8680.0,48.9268,48.9334,48.874,48.8872,8680.0
2015-08-05 13:05:00,74.12,74.12,74.07,74.08,8447.0,48.8872,48.8872,48.8542,48.8608,8447.0
2015-08-05 13:10:00,74.08,74.13,74.04,74.12,13434.0,48.8608,48.8938,48.8344,48.8872,13434.0
2015-08-05 13:15:00,74.12,74.12,74.01,74.01,16840.0,48.8872,48.8872,48.8146,48.8146,16840.0
2015-08-05 13:20:00,74.01,74.06,74.0,74.06,9866.0,48.8146,48.8476,48.808,48.8476,9866.0
2015-08-05 13:25:00,74.06,74.07,74.04,74.07,10532.0,48.8476,48.8542,48.8344,48.8542,10532.0
2015-08-05 13:30:00,74.06,74.1,73.97,73.97,10702.0,48.8476,48.874,48.7883,48.7883,10702.0
2015-08-05 13:35:00,73.97,74.02,73.97,74.02,11599.0,48.7883,48.8212,48.7883,48.8212,11599.0
2015-08-05 13:40:00,74.03,74.07,74.01,74.04,12500.0,48.8278,48.8542,48.8146,48.8344,12500.0
2015-08-05 13:45:00,74.05,74.07,74.04,74.07,7180.0,48.841,48.8542,48.8344,48.8542,7180.0
2015-08-05 13:50:00,74.07,74.07,74.01,74.01,8542.0,48.8542,48.8542,48.8146,48.8146,8542.0
2015-08-05 13:55:00,74.02,74.04,74.01,74.03,5917.0,48.8212,48.8344,48.8146,48.8278,5917.0
2015-08-05 14:00:00,74.03,74.03,73.98,73.99,11465.0,48.8278,48.8278,48.7948,48.8014,11465.0
2015-08-05 14:05:00,73.99,74.0,73.97,73.98,18395.0,48.8014,48.808,48.7883,48.7948,18395.0
2015-08-05 14:10:00,73.98,74.05,73.98,74.04,11269.0,48.7948,48.841,48.7948,48.8344,11269.0
2015-08-05 14:15:00,74.05,74.1,74.04,74.09,11102.0,48.841,48.874,48.8344,48.8674,11102.0
2015-08-05 14:20:00,74.1,74.1,74.08,74.09,11170.0,48.874,48.874,48.8608,48.8674,11170.0
2015-08-05 14:25:00,74.09,74.15,74.07,74.13,22174.0,48.8674,48.907,48.8542,48.8938,22174.0
2015-08-05 14:30:00,74.14,74.16,74.07,74.07,9565.0,48.9004,48.9136,48.8542,48.8542,9565.0
2015-08-05 14:35:00,74.08,74.09,74.03,74.03,20284.0,48.8608,48.8674,48.8278,48.8278,20284.0
2015-08-05 14:40:00,74.03,74.06,73.97,74.0,16956.0,48.8278,48.8476,48.7883,48.808,16956.0
2015-08-05 14:45:00,73.99,74.11,73.99,74.1,20571.0,48.8014,48.8806,48.8014,48.874,20571.0
2015-08-05 14:50:00,74.09,74.16,74.09,74.13,13493.0,48.8674,48.9136,48.8674,48.8938,13493.0
2015-08-05 14:55:00,74.13,74.13,74.04,74.06,11415.0,48.8938,48.8938,48.8344,48.8476,11415.0
2015-08-05 15:00:00,74.06,74.14,74.06,74.06,24731.0,48.8476,48.9004,48.8476,48.8476,24731.0
2015-08-05 15:05:00,74.06,74.08,74.05,74.06,13396.0,48.8476,48.8608,48.841,48.8476,13396.0
2015-08-05 15:10:00,74.07,74.14,74.06,74.12,26212.0,48.8542,48.9004,48.8476,48.8872,26212.0
2015-08-05 15:15:00,74.12,74.13,74.02,74.03,25649.0,48.8872,48.8938,48.8212,48.8278,25649.0
2015-08-05 15:20:00,74.03,74.05,73.97,73.98,26279.0,48.8278,48.841,48.7883,48.7948,26279.0
2015-08-05 15:25:00,73.98,74.0,73.91,73.95,58248.0,48.7948,48.808,48.7487,48.7751,58248.0
2015-08-05 15:30:00,73.95,73.96,73.89,73.9,47112.0,48.7751,48.7817,48.7355,48.7421,47112.0
2015-08-05 15:35:00,73.9,73.95,73.88,73.93,31755.0,48.7421,48.7751,48.7289,48.7619,31755.0
2015-08-05 15:40:00,73.92,73.97,73.9,73.95,40023.0,48.7553,48.7883,48.7421,48.7751,40023.0
2015-08-05 15:45:00,73.95,74.02,73.95,73.99,34632.0,48.7751,48.8212,48.7751,48.8014,34632.0
2015-08-05 15:50:00,74.0,74.01,73.97,73.99,46561.0,48.808,48.8146,48.7883,48.8014,46561.0
2015-08-05 15:55:00,73.98,74.03,73.98,73.99,89583.0,48.7948,48.8278,48.7948,48.8014,89583.0
2015-08-06 09:30:00,73.98,73.98,73.33,73.52,91868.0,48.7948,48.7948,48.3661,48.4914,91868.0
2015-08-06 09:35:00,73.52,73.68,73.37,73.41,27904.0,48.4914,48.597,48.3925,48.4189,27904.0
2015-08-06 09:40:00,73.41,73.51,73.07,73.08,79089.0,48.4189,48.4849,48.1946,48.2012,79089.0
2015-08-06 09:45:00,73.08,73.08,72.76,72.92,83704.0,48.2012,48.2012,47.9902,48.0957,83704.0
2015-08-06 09:50:00,72.9,72.9,72.65,72.71,79969.0,48.0825,48.0825,47.9176,47.9572,79969.0
2015-08-06 09:55:00,72.71,73.06,72.69,73.06,54747.0,47.9572,48.188,47.944,48.188,54747.0
2015-08-06 10:00:00,73.06,73.09,72.87,72.91,42181.0,48.188,48.2078,48.0627,48.0891,42181.0
2015-08-06 10:05:00,72.91,72.99,72.89,72.93,33542.0,48.0891,48.1419,48.0759,48.1023,33542.0
2015-08-06 10:10:00,72.93,73.0,72.85,72.97,40760.0,48.1023,48.1485,48.0495,48.1287,40760.0
2015-08-06 10:15:00,72.99,73.13,72.99,73.04,57779.0,48.1419,48.2342,48.1419,48.1749,57779.0
2015-08-06 10:20:00,73.05,73.28,72.99,73.28,42819.0,48.1815,48.3332,48.1419,48.3332,42819.0
2015-08-06 10:25:00,73.28,73.28,73.14,73.16,15919.0,48.3332,48.3332,48.2408,48.254,15919.0
2015-08-06 10:30:00,73.13,73.22,73.13,73.16,23664.0,48.2342,48.2936,48.2342,48.254,23664.0
2015-08-06 10:35:00,73.16,73.17,73.06,73.06,31729.0,48.254,48.2606,48.188,48.188,31729.0
2015-08-06 10:40:00,73.06,73.08,72.95,72.95,30354.0,48.188,48.2012,48.1155,48.1155,30354.0
2015-08-06 10:45:00,72.94,73.02,72.94,73.01,22093.0,48.1089,48.1617,48.1089,48.1551,22093.0
2015-08-06 10:50:00,73.01,73.07,72.99,73.04,19651.0,48.1551,48.1946,48.1419,48.1749,19651.0
2015-08-06 10:55:00,73.05,73.15,73.04,73.07,36150.0,48.1815,48.2474,48.1749,48.1946,36150.0
2015-08-06 11:00:00,73.08,73.11,73.01,73.05,37010.0,48.2012,48.221,48.1551,48.1815,37010.0
2015-08-06 11:05:00,73.04,73.05,73.0,73.0,25518.0,48.1749,48.1815,48.1485,48.1485,25518.0
2015-08-06 11:10:00,73.01,73.14,72.98,73.11,41476.0,48.1551,48.2408,48.1353,48.221,41476.0
2015-08-06 11:15:00,73.11,73.2,73.11,73.18,30467.0,48.221,48.2804,48.221,48.2672,30467.0
2015-08-06 11:20:00,73.18,73.19,73.1,73.16,30063.0,48.2672,48.2738,48.2144,48.254,30063.0
2015-08-06 11:25:00,73.16,73.22,73.13,73.16,61350.0,48.254,48.2936,48.2342,48.254,61350.0
2015-08-06 11:30:00,73.16,73.31,73.12,73.3,49961.0,48.254,48.3529,48.2276,48.3463,49961.0
2015-08-06 11:35:00,73.31,73.37,73.3,73.36,21007.0,48.3529,48.3925,48.3463,48.3859,21007.0
2015-08-06 11:40:00,73.37,73.57,73.37,73.55,48169.0,48.3925,48.5244,48.3925,48.5112,48169.0
2015-08-06 11:45:00,73.55,73.61,73.5,73.55,29870.0,48.5112,48.5508,48.4783,48.5112,29870.0
2015-08-06 11:50:00,73.54,73.59,73.46,73.47,23249.0,48.5046,48.5376,48.4519,48.4585,23249.0
2015-08-06 11:55:00,73.47,73.64,73.46,73.63,41659.0,48.4585,48.5706,48.4519,48.564,41659.0
2015-08-06 12:00:00,73.63,73.66,73.6,73.61,21802.0,48.564,48.5838,48.5442,48.5508,21802.0
2015-08-06 12:05:00,73.6,73.62,73.52,73.59,43672.0,48.5442,48.5574,48.4914,48.5376,43672.0
2015-08-06 12:10:00,73.59,73.64,73.54,73.61,33518.0,48.5376,48.5706,48.5046,48.5508,33518.0
2015-08-06 12:15:00,73.6,73.61,73.53,73.57,35257.0,48.5442,48.5508,48.498,48.5244,35257.0
2015-08-06 12:20:00,73.58,73.6,73.51,73.53,18779.0,48.531,48.5442,48.4849,48.498,18779.0
2015-08-06 12:25:00,73.52,73.52,73.34,73.37,48883.0,48.4914,48.4914,48.3727,48.3925,48883.0
2015-08-06 12:30:00,73.37,73.43,73.25,73.38,31543.0,48.3925,48.4321,48.3134,48.3991,31543.0
2015-08-06 12:35:00,73.38,73.41,73.32,73.38,16231.0,48.3991,48.4189,48.3595,48.3991,16231.0
2015-08-06 12:40:00,73.36,73.4,73.34,73.4,17528.0,48.3859,48.4123,48.3727,48.4123,17528.0
2015-08-06 12:45:00,73.4,73.48,73.4,73.46,23836.0,48.4123,48.4651,48.4123,48.4519,23836.0
2015-08-06 12:50:00,73.45,73.52,73.45,73.5,146832.0,48.4453,48.4914,48.4453,48.4783,146832.0
2015-08-06 12:55:00,73.5,73.5,73.41,73.41,26586.0,48.4783,48.4783,48.4189,48.4189,26586.0
2015-08-06 13:00:00,73.4,73.49,73.4,73.49,31641.0,48.4123,48.4717,48.4123,48.4717,31641.0
2015-08-06 13:05:00,73.5,73.51,73.39,73.46,28117.0,48.4783,48.4849,48.4057,48.4519,28117.0
2015-08-06 13:10:00,73.46,73.48,73.43,73.46,17114.0,48.4519,48.4651,48.4321,48.4519,17114.0
2015-08-06 13:15:00,73.45,73.47,73.34,73.35,38620.0,48.4453,48.4585,48.3727,48.3793,38620.0
2015-08-06 13:20:00,73.36,73.48,73.35,73.47,17509.0,48.3859,48.4651,48.3793,48.4585,17509.0
2015-08-06 13:25:00,73.46,73.49,73.38,73.38,24770.0,48.4519,48.4717,48.3991,48.3991,24770.0
2015-08-06 13:30:00,73.39,73.42,73.36,73.42,11901.0,48.4057,48.4255,48.3859,48.4255,11901.0
2015-08-06 13:35:00,73.42,73.48,73.41,73.48,19864.0,48.4255,48.4651,48.4189,48.4651,19864.0
2015-08-06 13:40:00,73.48,73.49,73.44,73.44,38316.0,48.4651,48.4717,48.4387,48.4387,38316.0
2015-08-06 13:45:00,73.44,73.45,73.41,73.41,32120.0,48.4387,48.4453,48.4189,48.4189,32120.0
2015-08-06 13:50:00,73.41,73.5,73.4,73.44,26452.0,48.4189,48.4783,48.4123,48.4387,26452.0
2015-08-06 13:55:00,73.44,73.51,73.42,73.5,26474.0,48.4387,48.4849,48.4255,48.4783,26474.0
2015-08-06 14:00:00,73.5,73.52,73.45,73.47,39952.0,48.4783,48.4914,48.4453,48.4585,39952.0
2015-08-06 14:05:00,73.46,73.46,73.36,73.37,28859.0,48.4519,48.4519,48.3859,48.3925,28859.0
2015-08-06 14:10:00,73.38,73.53,73.38,73.41,39673.0,48.3991,48.498,48.3991,48.4189,39673.0
2015-08-06 14:15:00,73.41,73.42,73.37,73.39,28583.0,48.4189,48.4255,48.3925,48.4057,28583.0
2015-08-06 14:20:00,73.39,73.4,73.33,73.4,26304.0,48.4057,48.4123,48.3661,48.4123,26304.0
2015-08-06 14:25:00,73.41,73.53,73.4,73.49,54481.0,48.4189,48.498,48.4123,48.4717,54481.0
2015-08-06 14:30:00,73.5,73.57,73.49,73.53,42439.0,48.4783,48.5244,48.4717,48.498,42439.0
2015-08-06 14:35:00,73.53,73.53,73.46,73.48,53512.0,48.498,48.498,48.4519,48.4651,53512.0
2015-08-06 14:40:00,73.48,73.62,73.47,73.57,34316.0,48.4651,48.5574,48.4585,48.5244,34316.0
2015-08-06 14:45:00,73.56,73.62,73.54,73.54,34972.0,48.5178,48.5574,48.5046,48.5046,34972.0
2015-08-06 14:50:00,73.54,73.57,73.51,73.53,27240.0,48.5046,48.5244,48.4849,48.498,27240.0
2015-08-06 14:55:00,73.54,73.56,73.47,73.47,27599.0,48.5046,48.5178,48.4585,48.4585,27599.0
2015-08-06 15:00:00,73.47,73.52,73.46,73.48,31862.0,48.4585,48.4914,48.4519,48.4651,31862.0
2015-08-06 15:05:00,73.49,73.53,73.47,73.48,57203.0,48.4717,48.498,48.4585,48.4651,57203.0
2015-08-06 15:10:00,73.48,73.61,73.48,73.58,61933.0,48.4651,48.5508,48.4651,48.531,61933.0
2015-08-06 15:15:00,73.58,73.66,73.58,73.64,32401.0,48.531,48.5838,48.531,48.5706,32401.0
2015-08-06 15:20:00,73.64,73.8,73.64,73.78,72557.0,48.5706,48.6761,48.5706,48.6629,72557.0
2015-08-06 15:25:00,73.79,73.88,73.78,73.86,34233.0,48.6695,48.7289,48.6629,48.7157,34233.0
2015-08-06 15:30:00,73.86,73.91,73.82,73.85,56809.0,48.7157,48.7487,48.6893,48.7091,56809.0
2015-08-06 15:35:00,73.85,73.89,73.81,73.85,57914.0,48.7091,48.7355,48.6827,48.7091,57914.0
2015-08-06 15:40:00,73.85,73.86,73.79,73.82,51691.0,48.7091,48.7157,48.6695,48.6893,51691.0
2015-08-06 15:45:00,73.81,73.84,73.77,73.84,94870.0,48.6827,48.7025,48.6563,48.7025,94870.0
2015-08-06 15:50:00,73.83,73.91,73.82,73.87,116823.0,48.6959,48.7487,48.6893,48.7223,116823.0
2015-08-06 15:55:00,73.87,73.96,73.83,73.84,217953.0,48.7223,48.7817,48.6959,48.7025,217953.0
2015-08-07 09:30:00,73.59,73.98,73.53,73.53,59739.0,48.5376,48.7948,48.498,48.498,59739.0
2015-08-07 09:35:00,73.53,73.53,73.27,73.31,18633.0,48.498,48.498,48.3266,48.3529,18633.0
2015-08-07 09:40:00,73.38,73.43,73.22,73.31,25569.0,48.3991,48.4321,48.2936,48.3529,25569.0
2015-08-07 09:45:00,73.28,73.36,73.14,73.32,24088.0,48.3332,48.3859,48.2408,48.3595,24088.0
2015-08-07 09:50:00,73.35,73.54,73.32,73.52,28688.0,48.3793,48.5046,48.3595,48.4914,28688.0
2015-08-07 09:55:00,73.54,73.66,73.5,73.58,14767.0,48.5046,48.5838,48.4783,48.531,14767.0
2015-08-07 10:00:00,73.57,73.57,73.35,73.44,126263.0,48.5244,48.5244,48.3793,48.4387,126263.0
2015-08-07 10:05:00,73.43,73.57,73.43,73.53,24296.0,48.4321,48.5244,48.4321,48.498,24296.0
2015-08-07 10:10:00,73.53,73.59,73.46,73.58,26433.0,48.498,48.5376,48.4519,48.531,26433.0
2015-08-07 10:15:00,73.57,73.58,73.47,73.57,50643.0,48.5244,48.531,48.4585,48.5244,50643.0
2015-08-07 10:20:00,73.56,73.56,73.43,73.46,59886.0,48.5178,48.5178,48.4321,48.4519,59886.0
2015-08-07 10:25:00,73.45,73.51,73.42,73.48,63512.0,48.4453,48.4849,48.4255,48.4651,63512.0
2015-08-07 10:30:00,73.49,73.54,73.46,73.54,97360.0,48.4717,48.5046,48.4519,48.5046,97360.0
2015-08-07 10:35:00,73.53,73.82,73.51,73.79,46691.0,48.498,48.6893,48.4849,48.6695,46691.0
2015-08-07 10:40:00,73.8,73.97,73.8,73.92,55862.0,48.6761,48.7883,48.6761,48.7553,55862.0
2015-08-07 10:45:00,73.93,73.99,73.81,73.84,21774.0,48.7619,48.8014,48.6827,48.7025,21774.0
2015-08-07 10:50:00,73.86,74.0,73.86,73.95,18766.0,48.7157,48.808,48.7157,48.7751,18766.0
2015-08-07 10:55:00,73.94,74.06,73.91,74.04,32392.0,48.7685,48.8476,48.7487,48.8344,32392.0
2015-08-07 11:00:00,74.03,74.09,74.02,74.05,36571.0,48.8278,48.8674,48.8212,48.841,36571.0
2015-08-07 11:05:00,74.05,74.1,74.01,74.07,35124.0,48.841,48.874,48.8146,48.8542,35124.0
2015-08-07 11:10:00,74.08,74.08,73.95,74.0,24748.0,48.8608,48.8608,48.7751,48.808,24748.0
2015-08-07 11:15:00,74.0,74.07,74.0,74.06,37154.0,48.808,48.8542,48.808,48.8476,37154.0
2015-08-07 11:20:00,74.06,74.13,74.05,74.1,31919.0,48.8476,48.8938,48.841,48.874,31919.0
2015-08-07 11:25:00,74.09,74.25,74.09,74.22,40483.0,48.8674,48.9729,48.8674,48.9531,40483.0
2015-08-07 11:30:00,74.24,74.25,74.11,74.11,38919.0,48.9663,48.9729,48.8806,48.8806,38919.0
2015-08-07 11:35:00,74.1,74.12,74.03,74.1,18607.0,48.874,48.8872,48.8278,48.874,18607.0
2015-08-07 11:40:00,74.11,74.27,74.11,74.27,17332.0,48.8806,48.9861,48.8806,48.9861,17332.0
2015-08-07 11:45:00,74.27,74.37,74.27,74.33,32395.0,48.9861,49.0521,48.9861,49.0257,32395.0
2015-08-07 11:50:00,74.33,74.43,74.32,74.43,26797.0,49.0257,49.0917,49.0191,49.0917,26797.0
2015-08-07 11:55:00,74.43,74.45,74.31,74.34,17734.0,49.0917,49.1048,49.0125,49.0323,17734.0
2015-08-07 12:00:00,74.34,74.4,74.3,74.39,20745.0,49.0323,49.0719,49.0059,49.0653,20745.0
2015-08-07 12:05:00,74.4,74.46,74.39,74.45,15986.0,49.0719,49.1114,49.0653,49.1048,15986.0
2015-08-07 12:10:00,74.43,74.55,74.42,74.53,44836.0,49.0917,49.1708,49.0851,49.1576,44836.0
2015-08-07 12:15:00,74.54,74.67,74.53,74.65,72218.0,49.1642,49.25,49.1576,49.2368,72218.0
2015-08-07 12:20:00,74.65,74.69,74.6,74.69,44237.0,49.2368,49.2631,49.2038,49.2631,44237.0
2015-08-07 12:25:00,74.68,74.72,74.66,74.7,25859.0,49.2565,49.2829,49.2434,49.2697,25859.0
2015-08-07 12:30:00,74.7,74.76,74.67,74.68,45792.0,49.2697,49.3093,49.25,49.2565,45792.0
2015-08-07 12:35:00,74.69,74.78,74.69,74.78,25145.0,49.2631,49.3225,49.2631,49.3225,25145.0
2015-08-07 12:40:00,74.77,74.88,74.76,74.87,19923.0,49.3159,49.3885,49.3093,49.3819,19923.0
2015-08-07 12:45:00,74.88,74.93,74.81,74.85,15333.0,49.3885,49.4214,49.3423,49.3687,15333.0
2015-08-07 12:50:00,74.85,74.85,74.72,74.74,19067.0,49.3687,49.3687,49.2829,49.2961,19067.0
2015-08-07 12:55:00,74.75,74.8,74.73,74.79,6950.0,49.3027,49.3357,49.2895,49.3291,6950.0
2015-08-07 13:00:00,74.8,74.85,74.71,74.82,27442.0,49.3357,49.3687,49.2763,49.3489,27442.0
2015-08-07 13:05:00,74.83,74.93,74.82,74.92,14570.0,49.3555,49.4214,49.3489,49.4148,14570.0
2015-08-07 13:10:00,74.91,75.03,74.89,75.0,30216.0,49.4082,49.4874,49.3951,49.4676,30216.0
2015-08-07 13:15:00,75.0,75.01,74.95,74.96,14116.0,49.4676,49.4742,49.4346,49.4412,14116.0
2015-08-07 13:20:00,74.97,75.12,74.97,75.1,40050.0,49.4478,49.5468,49.4478,49.5336,40050.0
2015-08-07 13:25:00,75.12,75.2,75.12,75.15,21218.0,49.5468,49.5995,49.5468,49.5665,21218.0
2015-08-07 13:30:00,75.16,75.17,75.09,75.09,31124.0,49.5731,49.5797,49.527,49.527,31124.0
2015-08-07 13:35:00,75.09,75.18,75.09,75.17,16865.0,49.527,49.5863,49.527,49.5797,16865.0
2015-08-07 13:40:00,75.17,75.18,75.07,75.1,18213.0,49.5797,49.5863,49.5138,49.5336,18213.0
2015-08-07 13:45:00,75.1,75.17,75.1,75.14,10528.0,49.5336,49.5797,49.5336,49.5599,10528.0
2015-08-07 13:50:00,75.14,75.18,75.11,75.14,52246.0,49.5599,49.5863,49.5402,49.5599,52246.0
2015-08-07 13:55:00,75.13,75.18,75.12,75.14,20337.0,49.5534,49.5863,49.5468,49.5599,20337.0
2015-08-07 14:00:00,75.15,75.16,75.13,75.16,33650.0,49.5665,49.5731,49.5534,49.5731,33650.0
2015-08-07 14:05:00,75.15,75.2,75.15,75.2,29333.0,49.5665,49.5995,49.5665,49.5995,29333.0
2015-08-07 14:10:00,75.19,75.2,75.13,75.14,37437.0,49.5929,49.5995,49.5534,49.5599,37437.0
2015-08-07 14:15:00,75.13,75.14,75.08,75.08,15479.0,49.5534,49.5599,49.5204,49.5204,15479.0
2015-08-07 14:20:00,75.09,75.14,75.07,75.14,8388.0,49.527,49.5599,49.5138,49.5599,8388.0
2015-08-07 14:25:00,75.15,75.18,75.12,75.14,17960.0,49.5665,49.5863,49.5468,49.5599,17960.0
2015-08-07 14:30:00,75.14,75.14,75.08,75.08,9992.0,49.5599,49.5599,49.5204,49.5204,9992.0
2015-08-07 14:35:00,75.08,75.25,75.06,75.24,34332.0,49.5204,49.6325,49.5072,49.6259,34332.0
2015-08-07 14:40:00,75.24,75.29,75.24,75.24,28041.0,49.6259,49.6589,49.6259,49.6259,28041.0
2015-08-07 14:45:00,75.25,75.34,75.24,75.31,34948.0,49.6325,49.6919,49.6259,49.6721,34948.0
2015-08-07 14:50:00,75.32,75.33,75.24,75.24,48162.0,49.6787,49.6853,49.6259,49.6259,48162.0
2015-08-07 14:55:00,75.24,75.26,75.19,75.19,25879.0,49.6259,49.6391,49.5929,49.5929,25879.0
2015-08-07 15:00:00,75.18,75.21,75.13,75.2,38420.0,49.5863,49.6061,49.5534,49.5995,38420.0
2015-08-07 15:05:00,75.2,75.21,75.09,75.09,47279.0,49.5995,49.6061,49.527,49.527,47279.0
2015-08-07 15:10:00,75.08,75.1,74.98,75.02,41654.0,49.5204,49.5336,49.4544,49.4808,41654.0
2015-08-07 15:15:00,75.02,75.09,75.01,75.08,42610.0,49.4808,49.527,49.4742,49.5204,42610.0
2015-08-07 15:20:00,75.08,75.2,75.08,75.18,55491.0,49.5204,49.5995,49.5204,49.5863,55491.0
2015-08-07 15:25:00,75.17,75.24,75.14,75.16,62667.0,49.5797,49.6259,49.5599,49.5731,62667.0
2015-08-07 15:30:00,75.15,75.2,75.11,75.19,49568.0,49.5665,49.5995,49.5402,49.5929,49568.0
2015-08-07 15:35:00,75.2,75.21,75.08,75.12,69334.0,49.5995,49.6061,49.5204,49.5468,69334.0
2015-08-07 15:40:00,75.12,75.13,75.07,75.11,68586.0,49.5468,49.5534,49.5138,49.5402,68586.0
2015-08-07 15:45:00,75.1,75.18,75.06,75.17,113805.0,49.5336,49.5863,49.5072,49.5797,113805.0
2015-08-07 15:50:00,75.18,75.22,75.15,75.21,102548.0,49.5863,49.6127,49.5665,49.6061,102548.0
2015-08-07 15:55:00,75.21,75.22,75.11,75.16,252753.0,49.6061,49.6127,49.5402,49.5731,252753.0
2015-08-10 09:30:00,75.15,75.24,74.85,75.17,63370.0,49.5665,49.6259,49.3687,49.5797,63370.0
2015-08-10 09:35:00,75.23,75.4,75.13,75.15,34343.0,49.6193,49.7314,49.5534,49.5665,34343.0
2015-08-10 09:40:00,75.13,75.24,75.01,75.06,31990.0,49.5534,49.6259,49.4742,49.5072,31990.0
2015-08-10 09:45:00,75.02,75.2,74.96,75.13,27237.0,49.4808,49.5995,49.4412,49.5534,27237.0
2015-08-10 09:50:00,75.16,75.26,75.07,75.23,23495.0,49.5731,49.6391,49.5138,49.6193,23495.0
2015-08-10 09:55:00,75.22,75.41,75.21,75.34,21683.0,49.6127,49.738,49.6061,49.6919,21683.0
2015-08-10 10:00:00,75.33,75.37,75.21,75.36,19068.0,49.6853,49.7116,49.6061,49.7051,19068.0
2015-08-10 10:05:00,75.38,75.38,75.16,75.16,23645.0,49.7182,49.7182,49.5731,49.5731,23645.0
2015-08-10 10:10:00,75.16,75.17,75.01,75.09,21535.0,49.5731,49.5797,49.4742,49.527,21535.0
2015-08-10 10:15:00,75.09,75.1,75.02,75.07,31734.0,49.527,49.5336,49.4808,49.5138,31734.0
2015-08-10 10:20:00,75.07,75.13,75.03,75.11,20511.0,49.5138,49.5534,49.4874,49.5402,20511.0
2015-08-10 10:25:00,75.13,75.15,74.97,74.98,19613.0,49.5534,49.5665,49.4478,49.4544,19613.0
2015-08-10 10:30:00,74.97,75.06,74.96,75.04,24671.0,49.4478,49.5072,49.4412,49.494,24671.0
2015-08-10 10:35:00,75.04,75.13,75.03,75.08,20153.0,49.494,49.5534,49.4874,49.5204,20153.0
2015-08-10 10:40:00,75.1,75.18,75.07,75.16,33512.0,49.5336,49.5863,49.5138,49.5731,33512.0
2015-08-10 10:45:00,75.17,75.18,75.02,75.03,21800.0,49.5797,49.5863,49.4808,49.4874,21800.0
2015-08-10 10:50:00,75.02,75.2,75.0,75.15,16804.0,49.4808,49.5995,49.4676,49.5665,16804.0
2015-08-10 10:55:00,75.16,75.16,75.09,75.12,13580.0,49.5731,49.5731,49.527,49.5468,13580.0
2015-08-10 11:00:00,75.11,75.12,74.92,74.93,25380.0,49.5402,49.5468,49.4148,49.4214,25380.0
2015-08-10 11:05:00,74.92,74.95,74.89,74.92,13463.0,49.4148,49.4346,49.3951,49.4148,13463.0
2015-08-10 11:10:00,74.91,75.1,74.91,75.1,28531.0,49.4082,49.5336,49.4082,49.5336,28531.0
2015-08-10 11:15:00,75.1,75.18,75.08,75.16,17017.0,49.5336,49.5863,49.5204,49.5731,17017.0
2015-08-10 11:20:00,75.17,75.17,75.04,75.04,8696.0,49.5797,49.5797,49.494,49.494,8696.0
2015-08-10 11:25:00,75.03,75.1,74.99,75.03,29415.0,49.4874,49.5336,49.461,49.4874,29415.0
2015-08-10 11:30:00,75.03,75.18,75.02,75.18,13153.0,49.4874,49.5863,49.4808,49.5863,13153.0
2015-08-10 11:35:00,75.17,75.19,75.06,75.06,8164.0,49.5797,49.5929,49.5072,49.5072,8164.0
2015-08-10 11:40:00,75.07,75.19,75.07,75.19,11598.0,49.5138,49.5929,49.5138,49.5929,11598.0
2015-08-10 11:45:00,75.18,75.18,75.03,75.03,42803.0,49.5863,49.5863,49.4874,49.4874,42803.0
2015-08-10 11:50:00,75.04,75.05,74.95,74.99,22592.0,49.494,49.5006,49.4346,49.461,22592.0
2015-08-10 11:55:00,74.99,75.05,74.96,75.04,16282.0,49.461,49.5006,49.4412,49.494,16282.0
2015-08-10 12:00:00,75.04,75.05,75.0,75.04,10749.0,49.494,49.5006,49.4676,49.494,10749.0
2015-08-10 12:05:00,75.02,75.05,75.0,75.01,9899.0,49.4808,49.5006,49.4676,49.4742,9899.0
2015-08-10 12:10:00,75.02,75.09,75.02,75.05,15996.0,49.4808,49.527,49.4808,49.5006,15996.0
2015-08-10 12:15:00,75.05,75.05,74.94,74.99,23101.0,49.5006,49.5006,49.428,49.461,23101.0
2015-08-10 12:20:00,74.99,75.02,74.97,75.0,8924.0,49.461,49.4808,49.4478,49.4676,8924.0
2015-08-10 12:25:00,74.99,74.99,74.94,74.99,14302.0,49.461,49.461,49.428,49.461,14302.0
2015-08-10 12:30:00,74.99,75.01,74.95,75.0,18526.0,49.461,49.4742,49.4346,49.4676,18526.0
2015-08-10 12:35:00,75.0,75.01,74.88,74.89,32250.0,49.4676,49.4742,49.3885,49.3951,32250.0
2015-08-10 12:40:00,74.88,74.9,74.84,74.87,23106.0,49.3885,49.4017,49.3621,49.3819,23106.0
2015-08-10 12:45:00,74.87,74.88,74.82,74.88,22306.0,49.3819,49.3885,49.3489,49.3885,22306.0
2015-08-10 12:50:00,74.88,74.88,74.79,74.87,20339.0,49.3885,49.3885,49.3291,49.3819,20339.0
2015-08-10 12:55:00,74.87,74.91,74.84,74.86,7712.0,49.3819,49.4082,49.3621,49.3753,7712.0
2015-08-10 13:00:00,74.86,74.88,74.82,74.84,12955.0,49.3753,49.3885,49.3489,49.3621,12955.0
2015-08-10 13:05:00,74.84,74.87,74.8,74.87,17840.0,49.3621,49.3819,49.3357,49.3819,17840.0
2015-08-10 13:10:00,74.88,74.9,74.84,74.85,11454.0,49.3885,49.4017,49.3621,49.3687,11454.0
2015-08-10 13:15:00,74.86,74.91,74.85,74.88,8341.0,49.3753,49.4082,49.3687,49.3885,8341.0
2015-08-10 13:20:00,74.87,74.88,74.76,74.76,16250.0,49.3819,49.3885,49.3093,49.3093,16250.0
2015-08-10 13:25:00,74.77,74.84,74.75,74.79,7070.0,49.3159,49.3621,49.3027,49.3291,7070.0
2015-08-10 13:30:00,74.8,74.8,74.74,74.76,15182.0,49.3357,49.3357,49.2961,49.3093,15182.0
2015-08-10 13:35:00,74.75,74.76,74.67,74.67,20257.0,49.3027,49.3093,49.25,49.25,20257.0
2015-08-10 13:40:00,74.66,74.67,74.59,74.65,14569.0,49.2434,49.25,49.1972,49.2368,14569.0
2015-08-10 13:45:00,74.65,74.71,74.64,74.69,19499.0,49.2368,49.2763,49.2302,49.2631,19499.0
2015-08-10 13:50:00,74.69,74.74,74.69,74.74,11078.0,49.2631,49.2961,49.2631,49.2961,11078.0
2015-08-10 13:55:00,74.74,74.75,74.68,74.68,12535.0,49.2961,49.3027,49.2565,49.2565,12535.0
2015-08-10 14:00:00,74.67,74.72,74.67,74.69,21594.0,49.25,49.2829,49.25,49.2631,21594.0
2015-08-10 14:05:00,74.7,74.74,74.7,74.74,10630.0,49.2697,49.2961,49.2697,49.2961,10630.0
2015-08-10 14:10:00,74.73,74.73,74.64,74.68,31952.0,49.2895,49.2895,49.2302,49.2565,31952.0
2015-08-10 14:15:00,74.69,74.69,74.62,74.66,24228.0,49.2631,49.2631,49.217,49.2434,24228.0
2015-08-10 14:20:00,74.66,74.73,74.64,74.72,29475.0,49.2434,49.2895,49.2302,49.2829,29475.0
2015-08-10 14:25:00,74.73,74.73,74.67,74.68,14898.0,49.2895,49.2895,49.25,49.2565,14898.0
2015-08-10 14:30:00,74.68,74.77,74.68,74.77,18135.0,49.2565,49.3159,49.2565,49.3159,18135.0
2015-08-10 14:35:00,74.77,74.87,74.77,74.86,27208.0,49.3159,49.3819,49.3159,49.3753,27208.0
2015-08-10 14:40:00,74.85,74.89,74.81,74.85,64761.0,49.3687,49.3951,49.3423,49.3687,64761.0
2015-08-10 14:45:00,74.85,74.88,74.77,74.77,21771.0,49.3687,49.3885,49.3159,49.3159,21771.0
2015-08-10 14:50:00,74.77,74.79,74.75,74.79,21681.0,49.3159,49.3291,49.3027,49.3291,21681.0
2015-08-10 14:55:00,74.78,74.83,74.75,74.83,31161.0,49.3225,49.3555,49.3027,49.3555,31161.0
2015-08-10 15:00:00,74.83,74.83,74.7,74.75,24662.0,49.3555,49.3555,49.2697,49.3027,24662.0
2015-08-10 15:05:00,74.74,74.74,74.69,74.69,20369.0,49.2961,49.2961,49.2631,49.2631,20369.0
2015-08-10 15:10:00,74.69,74.74,74.67,74.73,21241.0,49.2631,49.2961,49.25,49.2895,21241.0
2015-08-10 15:15:00,74.73,74.79,74.73,74.73,26965.0,49.2895,49.3291,49.2895,49.2895,26965.0
2015-08-10 15:20:00,74.73,74.75,74.72,74.72,25972.0,49.2895,49.3027,49.2829,49.2829,25972.0
2015-08-10 15:25:00,74.72,74.74,74.68,74.74,30899.0,49.2829,49.2961,49.2565,49.2961,30899.0
2015-08-10 15:30:00,74.75,74.78,74.69,74.69,35384.0,49.3027,49.3225,49.2631,49.2631,35384.0
2015-08-10 15:35:00,74.69,74.74,74.66,74.72,37437.0,49.2631,49.2961,49.2434,49.2829,37437.0
2015-08-10 15:40:00,74.72,74.74,74.71,74.73,31212.0,49.2829,49.2961,49.2763,49.2895,31212.0
2015-08-10 15:45:00,74.73,74.81,74.72,74.81,61462.0,49.2895,49.3423,49.2829,49.3423,61462.0
2015-08-10 15:50:00,74.81,74.85,74.79,74.81,70525.0,49.3423,49.3687,49.3291,49.3423,70525.0
2015-08-10 15:55:00,74.81,74.9,74.78,74.86,313190.0,49.3423,49.4017,49.3225,49.3753,313190.0
2015-08-11 09:30:00,75.04,75.83,74.86,75.42,113907.0,49.494,50.015,49.3753,49.7446,113907.0
2015-08-11 09:35:00,75.42,75.42,74.83,74.93,61564.0,49.7446,49.7446,49.3555,49.4214,61564.0
2015-08-11 09:40:00,74.89,75.02,74.57,74.89,129711.0,49.3951,49.4808,49.184,49.3951,129711.0
2015-08-11 09:45:00,74.89,75.17,74.89,75.04,31768.0,49.3951,49.5797,49.3951,49.494,31768.0
2015-08-11 09:50:00,75.07,75.14,75.01,75.13,43971.0,49.5138,49.5599,49.4742,49.5534,43971.0
2015-08-11 09:55:00,75.15,75.34,75.01,75.01,39450.0,49.5665,49.6919,49.4742,49.4742,39450.0
2015-08-11 10:00:00,75.03,75.07,74.79,75.04,52187.0,49.4874,49.5138,49.3291,49.494,52187.0
2015-08-11 10:05:00,75.05,75.2,74.99,75.16,16298.0,49.5006,49.5995,49.461,49.5731,16298.0
2015-08-11 10:10:00,75.14,75.29,75.12,75.14,34108.0,49.5599,49.6589,49.5468,49.5599,34108.0
2015-08-11 10:15:00,75.18,75.44,75.17,75.37,34862.0,49.5863,49.7578,49.5797,49.7116,34862.0
2015-08-11 10:20:00,75.35,75.59,75.35,75.59,19546.0,49.6985,49.8568,49.6985,49.8568,19546.0
2015-08-11 10:25:00,75.59,75.85,75.55,75.84,63185.0,49.8568,50.0282,49.8304,50.0216,63185.0
2015-08-11 10:30:00,75.84,75.88,75.72,75.84,43201.0,50.0216,50.048,49.9425,50.0216,43201.0
2015-08-11 10:35:00,75.86,75.87,75.64,75.7,56797.0,50.0348,50.0414,49.8897,49.9293,56797.0
2015-08-11 10:40:00,75.7,75.71,75.6,75.68,37386.0,49.9293,49.9359,49.8633,49.9161,37386.0
2015-08-11 10:45:00,75.68,75.68,75.42,75.42,35884.0,49.9161,49.9161,49.7446,49.7446,35884.0
2015-08-11 10:50:00,75.43,75.49,75.2,75.2,50956.0,49.7512,49.7908,49.5995,49.5995,50956.0
2015-08-11 10:55:00,75.19,75.25,75.14,75.24,46914.0,49.5929,49.6325,49.5599,49.6259,46914.0
2015-08-11 11:00:00,75.23,75.3,75.17,75.3,46507.0,49.6193,49.6655,49.5797,49.6655,46507.0
2015-08-11 11:05:00,75.3,75.35,75.2,75.2,29878.0,49.6655,49.6985,49.5995,49.5995,29878.0
2015-08-11 11:10:00,75.2,75.24,75.15,75.19,36293.0,49.5995,49.6259,49.5665,49.5929,36293.0
2015-08-11 11:15:00,75.19,75.27,75.17,75.27,28657.0,49.5929,49.6457,49.5797,49.6457,28657.0
2015-08-11 11:20:00,75.26,75.38,75.25,75.32,24224.0,49.6391,49.7182,49.6325,49.6787,24224.0
2015-08-11 11:25:00,75.33,75.41,75.33,75.39,37791.0,49.6853,49.738,49.6853,49.7248,37791.0
2015-08-11 11:30:00,75.41,75.49,75.36,75.48,32424.0,49.738,49.7908,49.7051,49.7842,32424.0
2015-08-11 11:35:00,75.48,75.56,75.42,75.46,29430.0,49.7842,49.837,49.7446,49.771,29430.0
2015-08-11 11:40:00,75.46,75.57,75.45,75.55,41719.0,49.771,49.8436,49.7644,49.8304,41719.0
2015-08-11 11:45:00,75.56,75.57,75.45,75.45,27287.0,49.837,49.8436,49.7644,49.7644,27287.0
2015-08-11 11:50:00,75.44,75.53,75.39,75.52,22550.0,49.7578,49.8172,49.7248,49.8106,22550.0
2015-08-11 11:55:00,75.51,75.52,75.44,75.45,21020.0,49.804,49.8106,49.7578,49.7644,21020.0
2015-08-11 12:00:00,75.45,75.49,75.42,75.43,22987.0,49.7644,49.7908,49.7446,49.7512,22987.0
2015-08-11 12:05:00,75.43,75.43,75.33,75.36,32474.0,49.7512,49.7512,49.6853,49.7051,32474.0
2015-08-11 12:10:00,75.36,75.38,75.32,75.38,20026.0,49.7051,49.7182,49.6787,49.7182,20026.0
2015-08-11 12:15:00,75.4,75.44,75.38,75.39,26540.0,49.7314,49.7578,49.7182,49.7248,26540.0
2015-08-11 12:20:00,75.39,75.51,75.39,75.51,19806.0,49.7248,49.804,49.7248,49.804,19806.0
2015-08-11 12:25:00,75.52,75.55,75.48,75.53,28002.0,49.8106,49.8304,49.7842,49.8172,28002.0
2015-08-11 12:30:00,75.53,75.53,75.34,75.36,36240.0,49.8172,49.8172,49.6919,49.7051,36240.0
2015-08-11 12:35:00,75.34,75.37,75.31,75.33,19102.0,49.6919,49.7116,49.6721,49.6853,19102.0
2015-08-11 12:40:00,75.33,75.42,75.31,75.38,18413.0,49.6853,49.7446,49.6721,49.7182,18413.0
2015-08-11 12:45:00,75.39,75.44,75.34,75.34,18211.0,49.7248,49.7578,49.6919,49.6919,18211.0
2015-08-11 12:50:00,75.33,75.36,75.31,75.34,14573.0,49.6853,49.7051,49.6721,49.6919,14573.0
2015-08-11 12:55:00,75.35,75.38,75.29,75.29,25499.0,49.6985,49.7182,49.6589,49.6589,25499.0
2015-08-11 13:00:00,75.29,75.34,75.26,75.33,25449.0,49.6589,49.6919,49.6391,49.6853,25449.0
2015-08-11 13:05:00,75.33,75.35,75.23,75.29,28098.0,49.6853,49.6985,49.6193,49.6589,28098.0
2015-08-11 13:10:00,75.28,75.29,75.17,75.18,18761.0,49.6523,49.6589,49.5797,49.5863,18761.0
2015-08-11 13:15:00,75.18,75.3,75.17,75.3,16980.0,49.5863,49.6655,49.5797,49.6655,16980.0
2015-08-11 13:20:00,75.3,75.37,75.29,75.37,30663.0,49.6655,49.7116,49.6589,49.7116,30663.0
2015-08-11 13:25:00,75.36,75.37,75.28,75.3,25005.0,49.7051,49.7116,49.6523,49.6655,25005.0
2015-08-11 13:30:00,75.29,75.35,75.29,75.34,17125.0,49.6589,49.6985,49.6589,49.6919,17125.0
2015-08-11 13:35:00,75.34,75.36,75.3,75.34,24107.0,49.6919,49.7051,49.6655,49.6919,24107.0
2015-08-11 13:40:00,75.34,75.38,75.33,75.37,42143.0,49.6919,49.7182,49.6853,49.7116,42143.0
2015-08-11 13:45:00,75.36,75.42,75.34,75.39,17655.0,49.7051,49.7446,49.6919,49.7248,17655.0
2015-08-11 13:50:00,75.4,75.43,75.38,75.41,26875.0,49.7314,49.7512,49.7182,49.738,26875.0
2015-08-11 13:55:00,75.41,75.44,75.36,75.37,21487.0,49.738,49.7578,49.7051,49.7116,21487.0
2015-08-11 14:00:00,75.36,75.4,75.32,75.4,21986.0,49.7051,49.7314,49.6787,49.7314,21986.0
2015-08-11 14:05:00,75.4,75.44,75.38,75.39,19046.0,49.7314,49.7578,49.7182,49.7248,19046.0
2015-08-11 14:10:00,75.4,75.44,75.38,75.42,22208.0,49.7314,49.7578,49.7182,49.7446,22208.0
2015-08-11 14:15:00,75.42,75.43,75.23,75.24,43491.0,49.7446,49.7512,49.6193,49.6259,43491.0
2015-08-11 14:20:00,75.22,75.28,75.2,75.23,21256.0,49.6127,49.6523,49.5995,49.6193,21256.0
2015-08-11 14:25:00,75.23,75.24,75.13,75.13,48788.0,49.6193,49.6259,49.5534,49.5534,48788.0
2015-08-11 14:30:00,75.13,75.25,75.12,75.25,21726.0,49.5534,49.6325,49.5468,49.6325,21726.0
2015-08-11 14:35:00,75.25,75.31,75.22,75.25,26806.0,49.6325,49.6721,49.6127,49.6325,26806.0
2015-08-11 14:40:00,75.24,75.28,75.2,75.21,23548.0,49.6259,49.6523,49.5995,49.6061,23548.0
2015-08-11 14:45:00,75.21,75.23,75.19,75.21,21743.0,49.6061,49.6193,49.5929,49.6061,21743.0
2015-08-11 14:50:00,75.21,75.23,75.12,75.16,34030.0,49.6061,49.6193,49.5468,49.5731,34030.0
2015-08-11 14:55:00,75.15,75.21,75.13,75.17,36585.0,49.5665,49.6061,49.5534,49.5797,36585.0
2015-08-11 15:00:00,75.17,75.3,75.17,75.28,25747.0,49.5797,49.6655,49.5797,49.6523,25747.0
2015-08-11 15:05:00,75.29,75.3,75.21,75.26,29587.0,49.6589,49.6655,49.6061,49.6391,29587.0
2015-08-11 15:10:00,75.26,75.35,75.23,75.33,23871.0,49.6391,49.6985,49.6193,49.6853,23871.0
2015-08-11 15:15:00,75.33,75.35,75.3,75.33,22551.0,49.6853,49.6985,49.6655,49.6853,22551.0
2015-08-11 15:20:00,75.33,75.35,75.25,75.25,37853.0,49.6853,49.6985,49.6325,49.6325,37853.0
2015-08-11 15:25:00,75.25,75.27,75.19,75.24,20668.0,49.6325,49.6457,49.5929,49.6259,20668.0
2015-08-11 15:30:00,75.24,75.29,75.22,75.29,22128.0,49.6259,49.6589,49.6127,49.6589,22128.0
2015-08-11 15:35:00,75.29,75.3,75.25,75.29,28302.0,49.6589,49.6655,49.6325,49.6589,28302.0
2015-08-11 15:40:00,75.28,75.32,75.23,75.24,38536.0,49.6523,49.6787,49.6193,49.6259,38536.0
2015-08-11 15:45:00,75.23,75.27,75.17,75.24,83355.0,49.6193,49.6457,49.5797,49.6259,83355.0
2015-08-11 15:50:00,75.24,75.32,75.24,75.3,70218.0,49.6259,49.6787,49.6259,49.6655,70218.0
2015-08-11 15:55:00,75.3,75.33,75.27,75.31,219889.0,49.6655,49.6853,49.6457,49.6721,219889.0
2015-08-12 09:30:00,74.4,74.79,74.22,74.71,104068.0,49.6077,49.8677,49.4876,49.8144,104068.0
2015-08-12 09:35:00,74.64,75.07,74.56,74.88,185468.0,49.7677,50.0544,49.7143,49.9277,185468.0
2015-08-12 09:40:00,74.83,75.0,74.76,74.98,56244.0,49.8944,50.0077,49.8477,49.9944,56244.0
2015-08-12 09:45:00,74.99,75.14,74.91,75.06,41835.0,50.0011,50.1011,49.9477,50.0477,41835.0
2015-08-12 09:50:00,75.06,75.19,75.02,75.13,40786.0,50.0477,50.1344,50.0211,50.0944,40786.0
2015-08-12 09:55:00,75.14,75.4,75.06,75.32,57515.0,50.1011,50.2744,50.0477,50.2211,57515.0
2015-08-12 10:00:00,75.31,75.72,75.3,75.65,96768.0,50.2144,50.4878,50.2077,50.4411,96768.0
2015-08-12 10:05:00,75.65,75.66,75.49,75.61,57492.0,50.4411,50.4478,50.3344,50.4144,57492.0
2015-08-12 10:10:00,75.59,75.75,75.56,75.7,66918.0,50.4011,50.5078,50.3811,50.4745,66918.0
2015-08-12 10:15:00,75.69,75.85,75.64,75.78,79951.0,50.4678,50.5745,50.4345,50.5278,79951.0
2015-08-12 10:20:00,75.81,75.94,75.78,75.94,66146.0,50.5478,50.6345,50.5278,50.6345,66146.0
2015-08-12 10:25:00,75.95,76.05,75.9,75.97,80139.0,50.6412,50.7078,50.6078,50.6545,80139.0
2015-08-12 10:30:00,75.96,75.96,75.64,75.64,44116.0,50.6478,50.6478,50.4345,50.4345,44116.0
2015-08-12 10:35:00,75.62,75.63,75.51,75.59,48245.0,50.4211,50.4278,50.3478,50.4011,48245.0
2015-08-12 10:40:00,75.57,75.71,75.53,75.7,42111.0,50.3878,50.4811,50.3611,50.4745,42111.0
2015-08-12 10:45:00,75.71,75.84,75.69,75.83,29171.0,50.4811,50.5678,50.4678,50.5611,29171.0
2015-08-12 10:50:00,75.84,75.85,75.7,75.78,25721.0,50.5678,50.5745,50.4745,50.5278,25721.0
2015-08-12 10:55:00,75.77,75.77,75.53,75.53,55738.0,50.5211,50.5211,50.3611,50.3611,55738.0
2015-08-12 11:00:00,75.56,75.74,75.55,75.63,31479.0,50.3811,50.5011,50.3744,50.4278,31479.0
2015-08-12 11:05:00,75.62,75.71,75.57,75.61,43847.0,50.4211,50.4811,50.3878,50.4144,43847.0
2015-08-12 11:10:00,75.64,75.64,75.43,75.61,42448.0,50.4345,50.4345,50.2944,50.4144,42448.0
2015-08-12 11:15:00,75.6,75.6,75.41,75.46,37391.0,50.4078,50.4078,50.2811,50.3144,37391.0
2015-08-12 11:20:00,75.46,75.46,75.34,75.43,27912.0,50.3144,50.3144,50.2344,50.2944,27912.0
2015-08-12 11:25:00,75.42,75.43,75.31,75.31,32326.0,50.2878,50.2944,50.2144,50.2144,32326.0
2015-08-12 11:30:00,75.31,75.45,75.31,75.38,37661.0,50.2144,50.3078,50.2144,50.2611,37661.0
2015-08-12 11:35:00,75.38,75.46,75.35,75.4,21062.0,50.2611,50.3144,50.2411,50.2744,21062.0
2015-08-12 11:40:00,75.4,75.41,75.3,75.39,24015.0,50.2744,50.2811,50.2077,50.2678,24015.0
2015-08-12 11:45:00,75.39,75.46,75.36,75.37,26041.0,50.2678,50.3144,50.2478,50.2544,26041.0
2015-08-12 11:50:00,75.37,75.48,75.33,75.46,32790.0,50.2544,50.3278,50.2278,50.3144,32790.0
2015-08-12 11:55:00,75.45,75.48,75.36,75.36,24946.0,50.3078,50.3278,50.2478,50.2478,24946.0
2015-08-12 12:00:00,75.37,75.39,75.31,75.33,25826.0,50.2544,50.2678,50.2144,50.2278,25826.0
2015-08-12 12:05:00,75.33,75.34,75.18,75.21,42086.0,50.2278,50.2344,50.1277,50.1477,42086.0
2015-08-12 12:10:00,75.19,75.29,75.19,75.22,21630.0,50.1344,50.2011,50.1344,50.1544,21630.0
2015-08-12 12:15:00,75.22,75.23,75.17,75.2,23335.0,50.1544,50.1611,50.1211,50.1411,23335.0
2015-08-12 12:20:00,75.19,75.28,75.17,75.25,29411.0,50.1344,50.1944,50.1211,50.1744,29411.0
2015-08-12 12:25:00,75.27,75.31,75.23,75.31,35945.0,50.1877,50.2144,50.1611,50.2144,35945.0
2015-08-12 12:30:00,75.3,75.34,75.28,75.3,33233.0,50.2077,50.2344,50.1944,50.2077,33233.0
2015-08-12 12:35:00,75.3,75.31,75.25,75.27,30640.0,50.2077,50.2144,50.1744,50.1877,30640.0
2015-08-12 12:40:00,75.26,75.31,75.21,75.28,31203.0,50.1811,50.2144,50.1477,50.1944,31203.0
2015-08-12 12:45:00,75.29,75.33,75.26,75.26,18757.0,50.2011,50.2278,50.1811,50.1811,18757.0
2015-08-12 12:50:00,75.26,75.32,75.25,75.3,23889.0,50.1811,50.2211,50.1744,50.2077,23889.0
2015-08-12 12:55:00,75.29,75.31,75.21,75.31,31335.0,50.2011,50.2144,50.1477,50.2144,31335.0
2015-08-12 13:00:00,75.3,75.34,75.26,75.34,21036.0,50.2077,50.2344,50.1811,50.2344,21036.0
2015-08-12 13:05:00,75.34,75.36,75.3,75.33,34761.0,50.2344,50.2478,50.2077,50.2278,34761.0
2015-08-12 13:10:00,75.34,75.43,75.32,75.33,20960.0,50.2344,50.2944,50.2211,50.2278,20960.0
2015-08-12 13:15:00,75.34,75.47,75.34,75.46,24469.0,50.2344,50.3211,50.2344,50.3144,24469.0
2015-08-12 13:20:00,75.46,75.55,75.45,75.48,26377.0,50.3144,50.3744,50.3078,50.3278,26377.0
2015-08-12 13:25:00,75.49,75.5,75.43,75.48,22452.0,50.3344,50.3411,50.2944,50.3278,22452.0
2015-08-12 13:30:00,75.48,75.54,75.47,75.54,24780.0,50.3278,50.3678,50.3211,50.3678,24780.0
2015-08-12 13:35:00,75.54,75.54,75.47,75.49,17076.0,50.3678,50.3678,50.3211,50.3344,17076.0
2015-08-12 13:40:00,75.49,75.52,75.47,75.48,32991.0,50.3344,50.3544,50.3211,50.3278,32991.0
2015-08-12 13:45:00,75.47,75.5,75.44,75.49,31486.0,50.3211,50.3411,50.3011,50.3344,31486.0
2015-08-12 13:50:00,75.49,75.53,75.46,75.52,26036.0,50.3344,50.3611,50.3144,50.3544,26036.0
2015-08-12 13:55:00,75.52,75.72,75.49,75.51,109474.0,50.3544,50.4878,50.3344,50.3478,109474.0
2015-08-12 14:00:00,75.51,75.51,75.44,75.45,24323.0,50.3478,50.3478,50.3011,50.3078,24323.0
2015-08-12 14:05:00,75.46,75.55,75.46,75.51,21964.0,50.3144,50.3744,50.3144,50.3478,21964.0
2015-08-12 14:10:00,75.5,75.54,75.46,75.54,13252.0,50.3411,50.3678,50.3144,50.3678,13252.0
2015-08-12 14:15:00,75.53,75.58,75.49,75.57,22466.0,50.3611,50.3944,50.3344,50.3878,22466.0
2015-08-12 14:20:00,75.56,75.58,75.5,75.52,15537.0,50.3811,50.3944,50.3411,50.3544,15537.0
2015-08-12 14:25:00,75.52,75.53,75.47,75.48,29859.0,50.3544,50.3611,50.3211,50.3278,29859.0
2015-08-12 14:30:00,75.49,75.52,75.47,75.49,21636.0,50.3344,50.3544,50.3211,50.3344,21636.0
2015-08-12 14:35:00,75.49,75.58,75.49,75.57,26384.0,50.3344,50.3944,50.3344,50.3878,26384.0
2015-08-12 14:40:00,75.58,75.7,75.58,75.68,31888.0,50.3944,50.4745,50.3944,50.4611,31888.0
2015-08-12 14:45:00,75.68,75.72,75.65,75.67,24221.0,50.4611,50.4878,50.4411,50.4545,24221.0
2015-08-12 14:50:00,75.66,75.71,75.65,75.69,26142.0,50.4478,50.4811,50.4411,50.4678,26142.0
2015-08-12 14:55:00,75.68,75.69,75.6,75.62,17549.0,50.4611,50.4678,50.4078,50.4211,17549.0
2015-08-12 15:00:00,75.61,75.7,75.61,75.64,31961.0,50.4144,50.4745,50.4144,50.4345,31961.0
2015-08-12 15:05:00,75.65,75.7,75.65,75.69,22735.0,50.4411,50.4745,50.4411,50.4678,22735.0
2015-08-12 15:10:00,75.69,75.7,75.6,75.62,42010.0,50.4678,50.4745,50.4078,50.4211,42010.0
2015-08-12 15:15:00,75.61,75.67,75.59,75.65,24193.0,50.4144,50.4545,50.4011,50.4411,24193.0
2015-08-12 15:20:00,75.64,75.73,75.63,75.7,43907.0,50.4345,50.4945,50.4278,50.4745,43907.0
2015-08-12 15:25:00,75.7,75.83,75.7,75.76,45808.0,50.4745,50.5611,50.4745,50.5145,45808.0
2015-08-12 15:30:00,75.76,75.84,75.72,75.82,43771.0,50.5145,50.5678,50.4878,50.5545,43771.0
2015-08-12 15:35:00,75.83,75.83,75.74,75.74,74603.0,50.5611,50.5611,50.5011,50.5011,74603.0
2015-08-12 15:40:00,75.75,75.76,75.62,75.62,70070.0,50.5078,50.5145,50.4211,50.4211,70070.0
2015-08-12 15:45:00,75.62,75.66,75.58,75.64,72967.0,50.4211,50.4478,50.3944,50.4345,72967.0
2015-08-12 15:50:00,75.64,75.66,75.61,75.65,207838.0,50.4345,50.4478,50.4144,50.4411,207838.0
2015-08-12 15:55:00,75.65,75.66,75.51,75.56,455115.0,50.4411,50.4478,50.3478,50.3811,455115.0
2015-08-13 09:30:00,75.38,75.47,74.67,74.77,63088.0,50.2611,50.3211,49.7877,49.8544,63088.0
2015-08-13 09:35:00,74.71,75.25,74.67,75.19,27016.0,49.8144,50.1744,49.7877,50.1344,27016.0
2015-08-13 09:40:00,75.21,75.49,75.11,75.22,25010.0,50.1477,50.3344,50.0811,50.1544,25010.0
2015-08-13 09:45:00,75.24,75.27,75.12,75.2,16304.0,50.1677,50.1877,50.0877,50.1411,16304.0
2015-08-13 09:50:00,75.23,75.31,75.22,75.24,16697.0,50.1611,50.2144,50.1544,50.1677,16697.0
2015-08-13 09:55:00,75.24,75.44,75.17,75.37,18992.0,50.1677,50.3011,50.1211,50.2544,18992.0
2015-08-13 10:00:00,75.37,75.49,75.34,75.41,94595.0,50.2544,50.3344,50.2344,50.2811,94595.0
2015-08-13 10:05:00,75.42,75.46,75.22,75.26,25506.0,50.2878,50.3144,50.1544,50.1811,25506.0
2015-08-13 10:10:00,75.25,75.31,75.12,75.27,65690.0,50.1744,50.2144,50.0877,50.1877,65690.0
2015-08-13 10:15:00,75.28,75.29,75.08,75.08,40758.0,50.1944,50.2011,50.0611,50.0611,40758.0
2015-08-13 10:20:00,75.12,75.16,75.07,75.13,13014.0,50.0877,50.1144,50.0544,50.0944,13014.0
2015-08-13 10:25:00,75.12,75.14,75.06,75.11,9879.0,50.0877,50.1011,50.0477,50.0811,9879.0
2015-08-13 10:30:00,75.1,75.17,75.09,75.11,11171.0,50.0744,50.1211,50.0677,50.0811,11171.0
2015-08-13 10:35:00,75.12,75.23,75.11,75.12,17758.0,50.0877,50.1611,50.0811,50.0877,17758.0
2015-08-13 10:40:00,75.13,75.14,75.0,75.1,22058.0,50.0944,50.1011,50.0077,50.0744,22058.0
2015-08-13 10:45:00,75.09,75.2,75.09,75.19,10379.0,50.0677,50.1411,50.0677,50.1344,10379.0
2015-08-13 10:50:00,75.19,75.24,75.18,75.21,8837.0,50.1344,50.1677,50.1277,50.1477,8837.0
2015-08-13 10:55:00,75.21,75.21,75.13,75.2,11026.0,50.1477,50.1477,50.0944,50.1411,11026.0
2015-08-13 11:00:00,75.18,75.25,75.17,75.18,14518.0,50.1277,50.1744,50.1211,50.1277,14518.0
2015-08-13 11:05:00,75.17,75.17,75.01,75.03,19745.0,50.1211,50.1211,50.0144,50.0277,19745.0
2015-08-13 11:10:00,75.03,75.07,74.99,75.02,15578.0,50.0277,50.0544,50.0011,50.0211,15578.0
2015-08-13 11:15:00,75.01,75.15,74.99,75.15,15221.0,50.0144,50.1077,50.0011,50.1077,15221.0
2015-08-13 11:20:00,75.16,75.34,75.16,75.3,12614.0,50.1144,50.2344,50.1144,50.2077,12614.0
2015-08-13 11:25:00,75.3,75.31,75.19,75.29,26006.0,50.2077,50.2144,50.1344,50.2011,26006.0
2015-08-13 11:30:00,75.27,75.28,75.21,75.26,11594.0,50.1877,50.1944,50.1477,50.1811,11594.0
2015-08-13 11:35:00,75.27,75.37,75.24,75.37,20882.0,50.1877,50.2544,50.1677,50.2544,20882.0
2015-08-13 11:40:00,75.37,75.42,75.35,75.38,21626.0,50.2544,50.2878,50.2411,50.2611,21626.0
2015-08-13 11:45:00,75.37,75.38,75.35,75.38,10396.0,50.2544,50.2611,50.2411,50.2611,10396.0
2015-08-13 11:50:00,75.37,75.37,75.25,75.29,62017.0,50.2544,50.2544,50.1744,50.2011,62017.0
2015-08-13 11:55:00,75.28,75.3,75.17,75.28,23838.0,50.1944,50.2077,50.1211,50.1944,23838.0
2015-08-13 12:00:00,75.27,75.32,75.27,75.29,8928.0,50.1877,50.2211,50.1877,50.2011,8928.0
2015-08-13 12:05:00,75.3,75.4,75.3,75.39,21413.0,50.2077,50.2744,50.2077,50.2678,21413.0
2015-08-13 12:10:00,75.4,75.4,75.3,75.32,17118.0,50.2744,50.2744,50.2077,50.2211,17118.0
2015-08-13 12:15:00,75.32,75.35,75.22,75.3,20159.0,50.2211,50.2411,50.1544,50.2077,20159.0
2015-08-13 12:20:00,75.3,75.31,75.26,75.28,4095.0,50.2077,50.2144,50.1811,50.1944,4095.0
2015-08-13 12:25:00,75.27,75.41,75.26,75.41,25445.0,50.1877,50.2811,50.1811,50.2811,25445.0
2015-08-13 12:30:00,75.39,75.45,75.33,75.39,33020.0,50.2678,50.3078,50.2278,50.2678,33020.0
2015-08-13 12:35:00,75.39,75.4,75.34,75.34,73335.0,50.2678,50.2744,50.2344,50.2344,73335.0
2015-08-13 12:40:00,75.34,75.41,75.32,75.4,9711.0,50.2344,50.2811,50.2211,50.2744,9711.0
2015-08-13 12:45:00,75.4,75.49,75.4,75.47,8130.0,50.2744,50.3344,50.2744,50.3211,8130.0
2015-08-13 12:50:00,75.47,75.47,75.37,75.44,9155.0,50.3211,50.3211,50.2544,50.3011,9155.0
2015-08-13 12:55:00,75.42,75.48,75.37,75.43,16439.0,50.2878,50.3278,50.2544,50.2944,16439.0
2015-08-13 13:00:00,75.42,75.46,75.37,75.43,11049.0,50.2878,50.3144,50.2544,50.2944,11049.0
2015-08-13 13:05:00,75.43,75.46,75.39,75.45,5907.0,50.2944,50.3144,50.2678,50.3078,5907.0
2015-08-13 13:10:00,75.45,75.46,75.4,75.43,4403.0,50.3078,50.3144,50.2744,50.2944,4403.0
2015-08-13 13:15:00,75.44,75.55,75.43,75.54,21720.0,50.3011,50.3744,50.2944,50.3678,21720.0
2015-08-13 13:20:00,75.53,75.63,75.51,75.63,15519.0,50.3611,50.4278,50.3478,50.4278,15519.0
2015-08-13 13:25:00,75.63,75.63,75.59,75.6,8532.0,50.4278,50.4278,50.4011,50.4078,8532.0
2015-08-13 13:30:00,75.6,75.6,75.54,75.56,7734.0,50.4078,50.4078,50.3678,50.3811,7734.0
2015-08-13 13:35:00,75.55,75.59,75.53,75.55,9046.0,50.3744,50.4011,50.3611,50.3744,9046.0
2015-08-13 13:40:00,75.56,75.56,75.5,75.51,14553.0,50.3811,50.3811,50.3411,50.3478,14553.0
2015-08-13 13:45:00,75.5,75.52,75.47,75.52,11101.0,50.3411,50.3544,50.3211,50.3544,11101.0
2015-08-13 13:50:00,75.52,75.55,75.47,75.47,8993.0,50.3544,50.3744,50.3211,50.3211,8993.0
2015-08-13 13:55:00,75.47,75.51,75.46,75.49,10489.0,50.3211,50.3478,50.3144,50.3344,10489.0
2015-08-13 14:00:00,75.49,75.59,75.48,75.57,13939.0,50.3344,50.4011,50.3278,50.3878,13939.0
2015-08-13 14:05:00,75.54,75.59,75.53,75.58,23474.0,50.3678,50.4011,50.3611,50.3944,23474.0
2015-08-13 14:10:00,75.58,75.63,75.56,75.63,14950.0,50.3944,50.4278,50.3811,50.4278,14950.0
2015-08-13 14:15:00,75.63,75.69,75.62,75.69,27060.0,50.4278,50.4678,50.4211,50.4678,27060.0
2015-08-13 14:20:00,75.69,75.69,75.64,75.65,15066.0,50.4678,50.4678,50.4345,50.4411,15066.0
2015-08-13 14:25:00,75.65,75.7,75.63,75.67,17538.0,50.4411,50.4745,50.4278,50.4545,17538.0
2015-08-13 14:30:00,75.66,75.67,75.58,75.62,21700.0,50.4478,50.4545,50.3944,50.4211,21700.0
2015-08-13 14:35:00,75.62,75.67,75.61,75.67,11923.0,50.4211,50.4545,50.4144,50.4545,11923.0
2015-08-13 14:40:00,75.68,75.7,75.67,75.7,5099.0,50.4611,50.4745,50.4545,50.4745,5099.0
2015-08-13 14:45:00,75.7,75.79,75.69,75.79,23723.0,50.4745,50.5345,50.4678,50.5345,23723.0
2015-08-13 14:50:00,75.8,75.83,75.77,75.78,21876.0,50.5411,50.5611,50.5211,50.5278,21876.0
2015-08-13 14:55:00,75.78,75.78,75.7,75.7,35074.0,50.5278,50.5278,50.4745,50.4745,35074.0
2015-08-13 15:00:00,75.71,75.75,75.7,75.72,18492.0,50.4811,50.5078,50.4745,50.4878,18492.0
2015-08-13 15:05:00,75.73,75.73,75.65,75.66,33071.0,50.4945,50.4945,50.4411,50.4478,33071.0
2015-08-13 15:10:00,75.67,75.71,75.63,75.67,31868.0,50.4545,50.4811,50.4278,50.4545,31868.0
2015-08-13 15:15:00,75.67,75.68,75.61,75.66,25529.0,50.4545,50.4611,50.4144,50.4478,25529.0
2015-08-13 15:20:00,75.66,75.67,75.62,75.66,25808.0,50.4478,50.4545,50.4211,50.4478,25808.0
2015-08-13 15:25:00,75.66,75.7,75.65,75.7,33185.0,50.4478,50.4745,50.4411,50.4745,33185.0
2015-08-13 15:30:00,75.69,75.7,75.58,75.61,26879.0,50.4678,50.4745,50.3944,50.4144,26879.0
2015-08-13 15:35:00,75.6,75.61,75.52,75.56,40581.0,50.4078,50.4144,50.3544,50.3811,40581.0
2015-08-13 15:40:00,75.56,75.57,75.52,75.56,29993.0,50.3811,50.3878,50.3544,50.3811,29993.0
2015-08-13 15:45:00,75.56,75.6,75.52,75.58,56086.0,50.3811,50.4078,50.3544,50.3944,56086.0
2015-08-13 15:50:00,75.58,75.67,75.55,75.67,87059.0,50.3944,50.4545,50.3744,50.4545,87059.0
2015-08-13 15:55:00,75.67,75.69,75.56,75.62,227094.0,50.4545,50.4678,50.3811,50.4211,227094.0
2015-08-14 09:30:00,75.37,75.53,75.14,75.4,44463.0,50.2544,50.3611,50.1011,50.2744,44463.0
2015-08-14 09:35:00,75.46,75.57,75.31,75.57,21619.0,50.3144,50.3878,50.2144,50.3878,21619.0
2015-08-14 09:40:00,75.59,75.75,75.5,75.59,69251.0,50.4011,50.5078,50.3411,50.4011,69251.0
2015-08-14 09:45:00,75.59,75.75,75.56,75.65,39574.0,50.4011,50.5078,50.3811,50.4411,39574.0
2015-08-14 09:50:00,75.62,75.74,75.62,75.68,31125.0,50.4211,50.5011,50.4211,50.4611,31125.0
2015-08-14 09:55:00,75.68,75.82,75.67,75.82,28950.0,50.4611,50.5545,50.4545,50.5545,28950.0
2015-08-14 10:00:00,75.81,75.84,75.69,75.83,27642.0,50.5478,50.5678,50.4678,50.5611,27642.0
2015-08-14 10:05:00,75.83,75.86,75.72,75.74,36855.0,50.5611,50.5811,50.4878,50.5011,36855.0
2015-08-14 10:10:00,75.75,75.79,75.69,75.78,33395.0,50.5078,50.5345,50.4678,50.5278,33395.0
2015-08-14 10:15:00,75.77,75.82,75.68,75.69,32820.0,50.5211,50.5545,50.4611,50.4678,32820.0
2015-08-14 10:20:00,75.69,75.79,75.67,75.75,25825.0,50.4678,50.5345,50.4545,50.5078,25825.0
2015-08-14 10:25:00,75.73,75.77,75.67,75.71,21349.0,50.4945,50.5211,50.4545,50.4811,21349.0
2015-08-14 10:30:00,75.7,75.79,75.66,75.77,22279.0,50.4745,50.5345,50.4478,50.5211,22279.0
2015-08-14 10:35:00,75.76,75.94,75.74,75.93,45874.0,50.5145,50.6345,50.5011,50.6278,45874.0
2015-08-14 10:40:00,75.94,75.97,75.9,75.97,12280.0,50.6345,50.6545,50.6078,50.6545,12280.0
2015-08-14 10:45:00,75.98,76.06,75.92,75.93,35202.0,50.6612,50.7145,50.6211,50.6278,35202.0
2015-08-14 10:50:00,75.96,75.96,75.83,75.88,14159.0,50.6478,50.6478,50.5611,50.5945,14159.0
2015-08-14 10:55:00,75.86,75.9,75.8,75.82,19287.0,50.5811,50.6078,50.5411,50.5545,19287.0
2015-08-14 11:00:00,75.8,75.8,75.69,75.7,24129.0,50.5411,50.5411,50.4678,50.4745,24129.0
2015-08-14 11:05:00,75.68,75.74,75.66,75.73,14025.0,50.4611,50.5011,50.4478,50.4945,14025.0
2015-08-14 11:10:00,75.72,75.89,75.7,75.89,23713.0,50.4878,50.6011,50.4745,50.6011,23713.0
2015-08-14 11:15:00,75.87,75.88,75.71,75.76,24654.0,50.5878,50.5945,50.4811,50.5145,24654.0
2015-08-14 11:20:00,75.78,75.85,75.75,75.76,19403.0,50.5278,50.5745,50.5078,50.5145,19403.0
2015-08-14 11:25:00,75.76,75.94,75.73,75.94,30615.0,50.5145,50.6345,50.4945,50.6345,30615.0
2015-08-14 11:30:00,75.93,75.94,75.86,75.89,19567.0,50.6278,50.6345,50.5811,50.6011,19567.0
2015-08-14 11:35:00,75.88,75.88,75.72,75.72,19265.0,50.5945,50.5945,50.4878,50.4878,19265.0
2015-08-14 11:40:00,75.72,75.83,75.68,75.82,29633.0,50.4878,50.5611,50.4611,50.5545,29633.0
2015-08-14 11:45:00,75.83,75.89,75.79,75.87,13232.0,50.5611,50.6011,50.5345,50.5878,13232.0
2015-08-14 11:50:00,75.85,75.92,75.83,75.84,12251.0,50.5745,50.6211,50.5611,50.5678,12251.0
2015-08-14 11:55:00,75.84,75.87,75.77,75.77,14225.0,50.5678,50.5878,50.5211,50.5211,14225.0
2015-08-14 12:00:00,75.78,75.79,75.74,75.79,9514.0,50.5278,50.5345,50.5011,50.5345,9514.0
2015-08-14 12:05:00,75.79,75.84,75.79,75.82,11959.0,50.5345,50.5678,50.5345,50.5545,11959.0
2015-08-14 12:10:00,75.83,75.92,75.82,75.89,13340.0,50.5611,50.6211,50.5545,50.6011,13340.0
2015-08-14 12:15:00,75.88,75.88,75.84,75.84,12370.0,50.5945,50.5945,50.5678,50.5678,12370.0
2015-08-14 12:20:00,75.85,75.9,75.78,75.88,17651.0,50.5745,50.6078,50.5278,50.5945,17651.0
2015-08-14 12:25:00,75.89,75.95,75.85,75.95,7537.0,50.6011,50.6412,50.5745,50.6412,7537.0
2015-08-14 12:30:00,75.95,76.0,75.95,75.97,12135.0,50.6412,50.6745,50.6412,50.6545,12135.0
2015-08-14 12:35:00,75.97,76.01,75.95,75.97,15586.0,50.6545,50.6812,50.6412,50.6545,15586.0
2015-08-14 12:40:00,75.97,76.0,75.89,75.93,11435.0,50.6545,50.6745,50.6011,50.6278,11435.0
2015-08-14 12:45:00,75.92,75.93,75.9,75.91,7005.0,50.6211,50.6278,50.6078,50.6145,7005.0
2015-08-14 12:50:00,75.92,75.93,75.82,75.86,11334.0,50.6211,50.6278,50.5545,50.5811,11334.0
2015-08-14 12:55:00,75.86,75.87,75.8,75.82,10282.0,50.5811,50.5878,50.5411,50.5545,10282.0
2015-08-14 13:00:00,75.83,75.91,75.83,75.9,12261.0,50.5611,50.6145,50.5611,50.6078,12261.0
2015-08-14 13:05:00,75.91,75.92,75.88,75.9,5619.0,50.6145,50.6211,50.5945,50.6078,5619.0
2015-08-14 13:10:00,75.9,75.94,75.86,75.89,12824.0,50.6078,50.6345,50.5811,50.6011,12824.0
2015-08-14 13:15:00,75.89,75.93,75.86,75.9,11046.0,50.6011,50.6278,50.5811,50.6078,11046.0
2015-08-14 13:20:00,75.91,75.95,75.89,75.95,17421.0,50.6145,50.6412,50.6011,50.6412,17421.0
2015-08-14 13:25:00,75.94,75.99,75.92,75.96,10224.0,50.6345,50.6678,50.6211,50.6478,10224.0
2015-08-14 13:30:00,75.96,75.98,75.93,75.98,15910.0,50.6478,50.6612,50.6278,50.6612,15910.0
2015-08-14 13:35:00,75.97,76.01,75.97,76.0,5857.0,50.6545,50.6812,50.6545,50.6745,5857.0
2015-08-14 13:40:00,76.0,76.05,75.98,75.98,24997.0,50.6745,50.7078,50.6612,50.6612,24997.0
2015-08-14 13:45:00,75.98,76.02,75.98,75.98,21895.0,50.6612,50.6878,50.6612,50.6612,21895.0
2015-08-14 13:50:00,75.98,76.01,75.97,75.99,6806.0,50.6612,50.6812,50.6545,50.6678,6806.0
2015-08-14 13:55:00,75.98,76.1,75.98,76.08,37141.0,50.6612,50.7412,50.6612,50.7278,37141.0
2015-08-14 14:00:00,76.07,76.09,76.05,76.05,15597.0,50.7212,50.7345,50.7078,50.7078,15597.0
2015-08-14 14:05:00,76.04,76.13,76.02,76.13,26353.0,50.7012,50.7612,50.6878,50.7612,26353.0
2015-08-14 14:10:00,76.12,76.16,76.04,76.09,40665.0,50.7545,50.7812,50.7012,50.7345,40665.0
2015-08-14 14:15:00,76.1,76.16,76.06,76.14,16309.0,50.7412,50.7812,50.7145,50.7678,16309.0
2015-08-14 14:20:00,76.14,76.16,76.12,76.12,13866.0,50.7678,50.7812,50.7545,50.7545,13866.0
2015-08-14 14:25:00,76.11,76.14,76.06,76.12,16860.0,50.7478,50.7678,50.7145,50.7545,16860.0
2015-08-14 14:30:00,76.11,76.12,76.06,76.12,23205.0,50.7478,50.7545,50.7145,50.7545,23205.0
2015-08-14 14:35:00,76.12,76.25,76.12,76.25,42781.0,50.7545,50.8412,50.7545,50.8412,42781.0
2015-08-14 14:40:00,76.25,76.3,76.24,76.29,31417.0,50.8412,50.8745,50.8345,50.8679,31417.0
2015-08-14 14:45:00,76.28,76.3,76.22,76.3,19647.0,50.8612,50.8745,50.8212,50.8745,19647.0
2015-08-14 14:50:00,76.3,76.3,76.24,76.26,18020.0,50.8745,50.8745,50.8345,50.8478,18020.0
2015-08-14 14:55:00,76.26,76.28,76.25,76.25,27507.0,50.8478,50.8612,50.8412,50.8412,27507.0
2015-08-14 15:00:00,76.26,76.3,76.26,76.26,39439.0,50.8478,50.8745,50.8478,50.8478,39439.0
2015-08-14 15:05:00,76.26,76.34,76.24,76.3,51140.0,50.8478,50.9012,50.8345,50.8745,51140.0
2015-08-14 15:10:00,76.3,76.3,76.24,76.29,22222.0,50.8745,50.8745,50.8345,50.8679,22222.0
2015-08-14 15:15:00,76.29,76.36,76.28,76.35,21356.0,50.8679,50.9145,50.8612,50.9079,21356.0
2015-08-14 15:20:00,76.36,76.41,76.34,76.4,38099.0,50.9145,50.9479,50.9012,50.9412,38099.0
2015-08-14 15:25:00,76.41,76.48,76.4,76.42,59155.0,50.9479,50.9945,50.9412,50.9545,59155.0
2015-08-14 15:30:00,76.41,76.42,76.3,76.31,27983.0,50.9479,50.9545,50.8745,50.8812,27983.0
2015-08-14 15:35:00,76.3,76.35,76.29,76.34,34167.0,50.8745,50.9079,50.8679,50.9012,34167.0
2015-08-14 15:40:00,76.35,76.41,76.34,76.37,34105.0,50.9079,50.9479,50.9012,50.9212,34105.0
2015-08-14 15:45:00,76.38,76.41,76.35,76.39,69526.0,50.9279,50.9479,50.9079,50.9345,69526.0
2015-08-14 15:50:00,76.4,76.4,76.34,76.35,54557.0,50.9412,50.9412,50.9012,50.9079,54557.0
2015-08-14 15:55:00,76.35,76.41,76.35,76.39,133669.0,50.9079,50.9479,50.9079,50.9345,133669.0
2015-08-17 09:30:00,76.45,76.74,76.42,76.66,71135.0,50.9745,51.1679,50.9545,51.1146,71135.0
2015-08-17 09:35:00,76.69,76.69,76.22,76.38,26289.0,51.1346,51.1346,50.8212,50.9279,26289.0
2015-08-17 09:40:00,76.4,76.55,76.28,76.35,46534.0,50.9412,51.0412,50.8612,50.9079,46534.0
2015-08-17 09:45:00,76.35,76.52,76.34,76.48,27783.0,50.9079,51.0212,50.9012,50.9945,27783.0
2015-08-17 09:50:00,76.46,76.57,76.28,76.29,19661.0,50.9812,51.0545,50.8612,50.8679,19661.0
2015-08-17 09:55:00,76.28,76.4,76.27,76.32,14463.0,50.8612,50.9412,50.8545,50.8879,14463.0
2015-08-17 10:00:00,76.3,76.3,76.16,76.21,14697.0,50.8745,50.8745,50.7812,50.8145,14697.0
2015-08-17 10:05:00,76.21,76.34,76.21,76.21,12939.0,50.8145,50.9012,50.8145,50.8145,12939.0
2015-08-17 10:10:00,76.23,76.31,76.22,76.24,13082.0,50.8278,50.8812,50.8212,50.8345,13082.0
2015-08-17 10:15:00,76.26,76.32,76.21,76.25,17694.0,50.8478,50.8879,50.8145,50.8412,17694.0
2015-08-17 10:20:00,76.23,76.28,76.14,76.28,28181.0,50.8278,50.8612,50.7678,50.8612,28181.0
2015-08-17 10:25:00,76.28,76.36,76.27,76.33,25442.0,50.8612,50.9145,50.8545,50.8945,25442.0
2015-08-17 10:30:00,76.33,76.44,76.28,76.3,34884.0,50.8945,50.9679,50.8612,50.8745,34884.0
2015-08-17 10:35:00,76.29,76.41,76.29,76.34,19336.0,50.8679,50.9479,50.8679,50.9012,19336.0
2015-08-17 10:40:00,76.31,76.35,76.25,76.29,17847.0,50.8812,50.9079,50.8412,50.8679,17847.0
2015-08-17 10:45:00,76.28,76.29,76.23,76.29,19063.0,50.8612,50.8679,50.8278,50.8679,19063.0
2015-08-17 10:50:00,76.28,76.37,76.28,76.34,20677.0,50.8612,50.9212,50.8612,50.9012,20677.0
2015-08-17 10:55:00,76.33,76.49,76.33,76.47,9851.0,50.8945,51.0012,50.8945,50.9879,9851.0
2015-08-17 11:00:00,76.47,76.54,76.44,76.52,13938.0,50.9879,51.0345,50.9679,51.0212,13938.0
2015-08-17 11:05:00,76.53,76.61,76.53,76.56,18695.0,51.0279,51.0812,51.0279,51.0479,18695.0
2015-08-17 11:10:00,76.57,76.63,76.52,76.62,11848.0,51.0545,51.0946,51.0212,51.0879,11848.0
2015-08-17 11:15:00,76.65,76.66,76.59,76.63,15667.0,51.1079,51.1146,51.0679,51.0946,15667.0
2015-08-17 11:20:00,76.64,76.66,76.57,76.58,31822.0,51.1012,51.1146,51.0545,51.0612,31822.0
2015-08-17 11:25:00,76.57,76.67,76.57,76.65,24076.0,51.0545,51.1212,51.0545,51.1079,24076.0
2015-08-17 11:30:00,76.67,76.76,76.67,76.75,25819.0,51.1212,51.1812,51.1212,51.1746,25819.0
2015-08-17 11:35:00,76.76,76.89,76.76,76.84,41535.0,51.1812,51.2679,51.1812,51.2346,41535.0
2015-08-17 11:40:00,76.84,76.91,76.8,76.91,37958.0,51.2346,51.2812,51.2079,51.2812,37958.0
2015-08-17 11:45:00,76.91,76.92,76.78,76.8,33818.0,51.2812,51.2879,51.1946,51.2079,33818.0
2015-08-17 11:50:00,76.81,76.95,76.8,76.91,133185.0,51.2146,51.3079,51.2079,51.2812,133185.0
2015-08-17 11:55:00,76.92,76.93,76.79,76.87,25572.0,51.2879,51.2946,51.2012,51.2546,25572.0
2015-08-17 12:00:00,76.86,76.9,76.81,76.86,17958.0,51.2479,51.2746,51.2146,51.2479,17958.0
2015-08-17 12:05:00,76.87,76.88,76.83,76.85,20052.0,51.2546,51.2612,51.2279,51.2412,20052.0
2015-08-17 12:10:00,76.86,76.89,76.8,76.84,15814.0,51.2479,51.2679,51.2079,51.2346,15814.0
2015-08-17 12:15:00,76.85,76.86,76.8,76.8,10642.0,51.2412,51.2479,51.2079,51.2079,10642.0
2015-08-17 12:20:00,76.8,76.8,76.74,76.75,12405.0,51.2079,51.2079,51.1679,51.1746,12405.0
2015-08-17 12:25:00,76.75,76.76,76.68,76.68,23912.0,51.1746,51.1812,51.1279,51.1279,23912.0
2015-08-17 12:30:00,76.69,76.71,76.67,76.71,9917.0,51.1346,51.1479,51.1212,51.1479,9917.0
2015-08-17 12:35:00,76.73,76.73,76.63,76.65,10826.0,51.1612,51.1612,51.0946,51.1079,10826.0
2015-08-17 12:40:00,76.66,76.66,76.63,76.66,33668.0,51.1146,51.1146,51.0946,51.1146,33668.0
2015-08-17 12:45:00,76.66,76.73,76.66,76.73,19723.0,51.1146,51.1612,51.1146,51.1612,19723.0
2015-08-17 12:50:00,76.73,76.8,76.72,76.77,12239.0,51.1612,51.2079,51.1546,51.1879,12239.0
2015-08-17 12:55:00,76.76,76.77,76.73,76.74,24511.0,51.1812,51.1879,51.1612,51.1679,24511.0
2015-08-17 13:00:00,76.74,76.81,76.71,76.8,20976.0,51.1679,51.2146,51.1479,51.2079,20976.0
2015-08-17 13:05:00,76.81,76.81,76.76,76.76,12724.0,51.2146,51.2146,51.1812,51.1812,12724.0
2015-08-17 13:10:00,76.76,76.77,76.65,76.71,11968.0,51.1812,51.1879,51.1079,51.1479,11968.0
2015-08-17 13:15:00,76.71,76.8,76.7,76.79,16862.0,51.1479,51.2079,51.1412,51.2012,16862.0
2015-08-17 13:20:00,76.79,76.8,76.76,76.8,17413.0,51.2012,51.2079,51.1812,51.2079,17413.0
2015-08-17 13:25:00,76.79,76.81,76.76,76.76,17286.0,51.2012,51.2146,51.1812,51.1812,17286.0
2015-08-17 13:30:00,76.76,76.77,76.69,76.69,12520.0,51.1812,51.1879,51.1346,51.1346,12520.0
2015-08-17 13:35:00,76.7,76.7,76.66,76.7,10638.0,51.1412,51.1412,51.1146,51.1412,10638.0
2015-08-17 13:40:00,76.7,76.71,76.6,76.64,10316.0,51.1412,51.1479,51.0746,51.1012,10316.0
2015-08-17 13:45:00,76.64,76.68,76.62,76.63,7975.0,51.1012,51.1279,51.0879,51.0946,7975.0
2015-08-17 13:50:00,76.63,76.68,76.58,76.66,21466.0,51.0946,51.1279,51.0612,51.1146,21466.0
2015-08-17 13:55:00,76.66,76.69,76.59,76.63,13866.0,51.1146,51.1346,51.0679,51.0946,13866.0
2015-08-17 14:00:00,76.63,76.63,76.56,76.57,6045.0,51.0946,51.0946,51.0479,51.0545,6045.0
2015-08-17 14:05:00,76.57,76.59,76.56,76.59,13692.0,51.0545,51.0679,51.0479,51.0679,13692.0
2015-08-17 14:10:00,76.6,76.62,76.57,76.58,18226.0,51.0746,51.0879,51.0545,51.0612,18226.0
2015-08-17 14:15:00,76.58,76.58,76.54,76.54,8469.0,51.0612,51.0612,51.0345,51.0345,8469.0
2015-08-17 14:20:00,76.54,76.57,76.51,76.56,8818.0,51.0345,51.0545,51.0145,51.0479,8818.0
2015-08-17 14:25:00,76.56,76.61,76.56,76.61,11675.0,51.0479,51.0812,51.0479,51.0812,11675.0
2015-08-17 14:30:00,76.6,76.63,76.59,76.62,6317.0,51.0746,51.0946,51.0679,51.0879,6317.0
2015-08-17 14:35:00,76.63,76.63,76.56,76.61,13317.0,51.0946,51.0946,51.0479,51.0812,13317.0
2015-08-17 14:40:00,76.61,76.65,76.6,76.64,7229.0,51.0812,51.1079,51.0746,51.1012,7229.0
2015-08-17 14:45:00,76.64,76.75,76.64,76.75,12041.0,51.1012,51.1746,51.1012,51.1746,12041.0
2015-08-17 14:50:00,76.75,76.78,76.71,76.72,10940.0,51.1746,51.1946,51.1479,51.1546,10940.0
2015-08-17 14:55:00,76.72,76.73,76.67,76.67,12730.0,51.1546,51.1612,51.1212,51.1212,12730.0
2015-08-17 15:00:00,76.67,76.71,76.66,76.68,14642.0,51.1212,51.1479,51.1146,51.1279,14642.0
2015-08-17 15:05:00,76.67,76.68,76.61,76.61,11635.0,51.1212,51.1279,51.0812,51.0812,11635.0
2015-08-17 15:10:00,76.61,76.65,76.59,76.65,15127.0,51.0812,51.1079,51.0679,51.1079,15127.0
2015-08-17 15:15:00,76.65,76.68,76.63,76.63,15163.0,51.1079,51.1279,51.0946,51.0946,15163.0
2015-08-17 15:20:00,76.64,76.64,76.52,76.56,22053.0,51.1012,51.1012,51.0212,51.0479,22053.0
2015-08-17 15:25:00,76.56,76.58,76.52,76.54,14794.0,51.0479,51.0612,51.0212,51.0345,14794.0
2015-08-17 15:30:00,76.54,76.56,76.51,76.52,21545.0,51.0345,51.0479,51.0145,51.0212,21545.0
2015-08-17 15:35:00,76.52,76.55,76.47,76.55,34838.0,51.0212,51.0412,50.9879,51.0412,34838.0
2015-08-17 15:40:00,76.55,76.56,76.49,76.5,31987.0,51.0412,51.0479,51.0012,51.0079,31987.0
2015-08-17 15:45:00,76.49,76.52,76.46,76.48,48931.0,51.0012,51.0212,50.9812,50.9945,48931.0
2015-08-17 15:50:00,76.48,76.49,76.46,76.47,43438.0,50.9945,51.0012,50.9812,50.9879,43438.0
2015-08-17 15:55:00,76.47,76.53,76.46,76.5,219122.0,50.9879,51.0279,50.9812,51.0079,219122.0
2015-08-18 09:30:00,76.39,76.39,76.0,76.03,45448.0,50.9345,50.9345,50.6745,50.6945,45448.0
2015-08-18 09:35:00,76.01,76.3,76.01,76.26,17031.0,50.6812,50.8745,50.6812,50.8478,17031.0
2015-08-18 09:40:00,76.31,76.35,76.2,76.28,27910.0,50.8812,50.9079,50.8078,50.8612,27910.0
2015-08-18 09:45:00,76.27,76.3,76.18,76.25,30762.0,50.8545,50.8745,50.7945,50.8412,30762.0
2015-08-18 09:50:00,76.26,76.4,76.2,76.4,37201.0,50.8478,50.9412,50.8078,50.9412,37201.0
2015-08-18 09:55:00,76.4,76.45,76.32,76.35,26894.0,50.9412,50.9745,50.8879,50.9079,26894.0
2015-08-18 10:00:00,76.33,76.44,76.33,76.4,28427.0,50.8945,50.9679,50.8945,50.9412,28427.0
2015-08-18 10:05:00,76.39,76.49,76.38,76.39,23280.0,50.9345,51.0012,50.9279,50.9345,23280.0
2015-08-18 10:10:00,76.39,76.43,76.34,76.42,28046.0,50.9345,50.9612,50.9012,50.9545,28046.0
2015-08-18 10:15:00,76.41,76.46,76.39,76.41,21787.0,50.9479,50.9812,50.9345,50.9479,21787.0
2015-08-18 10:20:00,76.41,76.43,76.34,76.4,20798.0,50.9479,50.9612,50.9012,50.9412,20798.0
2015-08-18 10:25:00,76.41,76.47,76.38,76.42,32293.0,50.9479,50.9879,50.9279,50.9545,32293.0
2015-08-18 10:30:00,76.42,76.44,76.31,76.31,38666.0,50.9545,50.9679,50.8812,50.8812,38666.0
2015-08-18 10:35:00,76.32,76.41,76.31,76.36,25993.0,50.8879,50.9479,50.8812,50.9145,25993.0
2015-08-18 10:40:00,76.36,76.4,76.33,76.35,19945.0,50.9145,50.9412,50.8945,50.9079,19945.0
2015-08-18 10:45:00,76.34,76.39,76.26,76.39,16699.0,50.9012,50.9345,50.8478,50.9345,16699.0
2015-08-18 10:50:00,76.38,76.41,76.37,76.38,22848.0,50.9279,50.9479,50.9212,50.9279,22848.0
2015-08-18 10:55:00,76.37,76.37,76.27,76.29,17661.0,50.9212,50.9212,50.8545,50.8679,17661.0
2015-08-18 11:00:00,76.29,76.32,76.22,76.24,14615.0,50.8679,50.8879,50.8212,50.8345,14615.0
2015-08-18 11:05:00,76.23,76.23,76.18,76.19,15892.0,50.8278,50.8278,50.7945,50.8012,15892.0
2015-08-18 11:10:00,76.21,76.21,76.12,76.16,22798.0,50.8145,50.8145,50.7545,50.7812,22798.0
2015-08-18 11:15:00,76.15,76.22,76.11,76.22,24031.0,50.7745,50.8212,50.7478,50.8212,24031.0
2015-08-18 11:20:00,76.21,76.33,76.19,76.33,124132.0,50.8145,50.8945,50.8012,50.8945,124132.0
2015-08-18 11:25:00,76.32,76.34,76.21,76.24,27709.0,50.8879,50.9012,50.8145,50.8345,27709.0
2015-08-18 11:30:00,76.23,76.27,76.18,76.25,13904.0,50.8278,50.8545,50.7945,50.8412,13904.0
2015-08-18 11:35:00,76.25,76.26,76.21,76.23,12053.0,50.8412,50.8478,50.8145,50.8278,12053.0
2015-08-18 11:40:00,76.23,76.23,76.15,76.22,39937.0,50.8278,50.8278,50.7745,50.8212,39937.0
2015-08-18 11:45:00,76.23,76.23,76.17,76.17,18879.0,50.8278,50.8278,50.7878,50.7878,18879.0
2015-08-18 11:50:00,76.17,76.21,76.14,76.15,25498.0,50.7878,50.8145,50.7678,50.7745,25498.0
2015-08-18 11:55:00,76.15,76.21,76.14,76.21,28552.0,50.7745,50.8145,50.7678,50.8145,28552.0
2015-08-18 12:00:00,76.2,76.22,76.15,76.21,133276.0,50.8078,50.8212,50.7745,50.8145,133276.0
2015-08-18 12:05:00,76.21,76.22,76.18,76.19,20683.0,50.8145,50.8212,50.7945,50.8012,20683.0
2015-08-18 12:10:00,76.18,76.2,76.14,76.2,20589.0,50.7945,50.8078,50.7678,50.8078,20589.0
2015-08-18 12:15:00,76.2,76.23,76.2,76.21,7686.0,50.8078,50.8278,50.8078,50.8145,7686.0
2015-08-18 12:20:00,76.2,76.23,76.15,76.21,19469.0,50.8078,50.8278,50.7745,50.8145,19469.0
2015-08-18 12:25:00,76.21,76.24,76.19,76.21,30617.0,50.8145,50.8345,50.8012,50.8145,30617.0
2015-08-18 12:30:00,76.21,76.23,76.18,76.21,33691.0,50.8145,50.8278,50.7945,50.8145,33691.0
2015-08-18 12:35:00,76.21,76.22,76.18,76.21,13280.0,50.8145,50.8212,50.7945,50.8145,13280.0
2015-08-18 12:40:00,76.2,76.21,76.18,76.19,28236.0,50.8078,50.8145,50.7945,50.8012,28236.0
2015-08-18 12:45:00,76.19,76.22,76.19,76.21,29399.0,50.8012,50.8212,50.8012,50.8145,29399.0
2015-08-18 12:50:00,76.22,76.25,76.21,76.21,21572.0,50.8212,50.8412,50.8145,50.8145,21572.0
2015-08-18 12:55:00,76.21,76.21,76.17,76.17,12602.0,50.8145,50.8145,50.7878,50.7878,12602.0
2015-08-18 13:00:00,76.17,76.22,76.16,76.21,22344.0,50.7878,50.8212,50.7812,50.8145,22344.0
2015-08-18 13:05:00,76.2,76.22,76.19,76.2,18131.0,50.8078,50.8212,50.8012,50.8078,18131.0
2015-08-18 13:10:00,76.2,76.22,76.2,76.21,13799.0,50.8078,50.8212,50.8078,50.8145,13799.0
2015-08-18 13:15:00,76.2,76.22,76.19,76.2,17240.0,50.8078,50.8212,50.8012,50.8078,17240.0
2015-08-18 13:20:00,76.2,76.21,76.16,76.16,17323.0,50.8078,50.8145,50.7812,50.7812,17323.0
2015-08-18 13:25:00,76.16,76.19,76.16,76.19,6586.0,50.7812,50.8012,50.7812,50.8012,6586.0
2015-08-18 13:30:00,76.18,76.25,76.17,76.23,114540.0,50.7945,50.8412,50.7878,50.8278,114540.0
2015-08-18 13:35:00,76.24,76.25,76.2,76.23,11305.0,50.8345,50.8412,50.8078,50.8278,11305.0
2015-08-18 13:40:00,76.23,76.25,76.22,76.23,10654.0,50.8278,50.8412,50.8212,50.8278,10654.0
2015-08-18 13:45:00,76.24,76.27,76.24,76.25,6928.0,50.8345,50.8545,50.8345,50.8412,6928.0
2015-08-18 13:50:00,76.24,76.25,76.19,76.2,15049.0,50.8345,50.8412,50.8012,50.8078,15049.0
2015-08-18 13:55:00,76.19,76.21,76.19,76.2,110819.0,50.8012,50.8145,50.8012,50.8078,110819.0
2015-08-18 14:00:00,76.2,76.21,76.15,76.18,37918.0,50.8078,50.8145,50.7745,50.7945,37918.0
2015-08-18 14:05:00,76.18,76.22,76.17,76.22,9624.0,50.7945,50.8212,50.7878,50.8212,9624.0
2015-08-18 14:10:00,76.21,76.23,76.18,76.21,19338.0,50.8145,50.8278,50.7945,50.8145,19338.0
2015-08-18 14:15:00,76.21,76.23,76.2,76.22,11773.0,50.8145,50.8278,50.8078,50.8212,11773.0
2015-08-18 14:20:00,76.21,76.22,76.19,76.19,9889.0,50.8145,50.8212,50.8012,50.8012,9889.0
2015-08-18 14:25:00,76.2,76.21,76.18,76.19,16287.0,50.8078,50.8145,50.7945,50.8012,16287.0
2015-08-18 14:30:00,76.2,76.21,76.17,76.18,21528.0,50.8078,50.8145,50.7878,50.7945,21528.0
2015-08-18 14:35:00,76.18,76.23,76.16,76.23,23093.0,50.7945,50.8278,50.7812,50.8278,23093.0
2015-08-18 14:40:00,76.22,76.22,76.18,76.18,13653.0,50.8212,50.8212,50.7945,50.7945,13653.0
2015-08-18 14:45:00,76.18,76.2,76.12,76.15,22543.0,50.7945,50.8078,50.7545,50.7745,22543.0
2015-08-18 14:50:00,76.15,76.19,76.11,76.18,50125.0,50.7745,50.8012,50.7478,50.7945,50125.0
2015-08-18 14:55:00,76.18,76.2,76.17,76.18,30375.0,50.7945,50.8078,50.7878,50.7945,30375.0
2015-08-18 15:00:00,76.2,76.22,76.19,76.22,16874.0,50.8078,50.8212,50.8012,50.8212,16874.0
2015-08-18 15:05:00,76.21,76.22,76.17,76.19,29143.0,50.8145,50.8212,50.7878,50.8012,29143.0
2015-08-18 15:10:00,76.19,76.2,76.18,76.19,12584.0,50.8012,50.8078,50.7945,50.8012,12584.0
2015-08-18 15:15:00,76.19,76.23,76.17,76.23,32219.0,50.8012,50.8278,50.7878,50.8278,32219.0
2015-08-18 15:20:00,76.22,76.25,76.2,76.21,30936.0,50.8212,50.8412,50.8078,50.8145,30936.0
2015-08-18 15:25:00,76.21,76.22,76.17,76.2,35556.0,50.8145,50.8212,50.7878,50.8078,35556.0
2015-08-18 15:30:00,76.2,76.22,76.19,76.2,16815.0,50.8078,50.8212,50.8012,50.8078,16815.0
2015-08-18 15:35:00,76.2,76.23,76.19,76.21,23404.0,50.8078,50.8278,50.8012,50.8145,23404.0
2015-08-18 15:40:00,76.21,76.23,76.18,76.22,30783.0,50.8145,50.8278,50.7945,50.8212,30783.0
2015-08-18 15:45:00,76.22,76.24,76.19,76.23,43303.0,50.8212,50.8345,50.8012,50.8278,43303.0
2015-08-18 15:50:00,76.24,76.27,76.23,76.26,45178.0,50.8345,50.8545,50.8278,50.8478,45178.0
2015-08-18 15:55:00,76.26,76.28,76.22,76.24,114037.0,50.8478,50.8612,50.8212,50.8345,114037.0
2015-08-19 09:30:00,76.1,76.21,75.61,76.14,42696.0,50.7412,50.8145,50.4144,50.7678,42696.0
2015-08-19 09:35:00,76.15,76.18,75.96,76.05,26592.0,50.7745,50.7945,50.6478,50.7078,26592.0
2015-08-19 09:40:00,76.05,76.17,76.01,76.15,35045.0,50.7078,50.7878,50.6812,50.7745,35045.0
2015-08-19 09:45:00,76.1,76.21,76.07,76.15,76399.0,50.7412,50.8145,50.7212,50.7745,76399.0
2015-08-19 09:50:00,76.15,76.18,76.05,76.1,36108.0,50.7745,50.7945,50.7078,50.7412,36108.0
2015-08-19 09:55:00,76.08,76.17,76.04,76.09,33770.0,50.7278,50.7878,50.7012,50.7345,33770.0
2015-08-19 10:00:00,76.09,76.17,76.07,76.16,36584.0,50.7345,50.7878,50.7212,50.7812,36584.0
2015-08-19 10:05:00,76.16,76.21,76.1,76.12,37821.0,50.7812,50.8145,50.7412,50.7545,37821.0
2015-08-19 10:10:00,76.11,76.18,76.11,76.11,152803.0,50.7478,50.7945,50.7478,50.7478,152803.0
2015-08-19 10:15:00,76.11,76.12,76.03,76.05,33407.0,50.7478,50.7545,50.6945,50.7078,33407.0
2015-08-19 10:20:00,76.05,76.13,76.04,76.13,26740.0,50.7078,50.7612,50.7012,50.7612,26740.0
2015-08-19 10:25:00,76.13,76.18,76.12,76.15,16354.0,50.7612,50.7945,50.7545,50.7745,16354.0
2015-08-19 10:30:00,76.15,76.2,76.12,76.2,33252.0,50.7745,50.8078,50.7545,50.8078,33252.0
2015-08-19 10:35:00,76.2,76.22,76.15,76.21,22425.0,50.8078,50.8212,50.7745,50.8145,22425.0
2015-08-19 10:40:00,76.22,76.26,76.16,76.17,33727.0,50.8212,50.8478,50.7812,50.7878,33727.0
2015-08-19 10:45:00,76.15,76.2,76.07,76.18,40860.0,50.7745,50.8078,50.7212,50.7945,40860.0
2015-08-19 10:50:00,76.18,76.23,76.12,76.23,18984.0,50.7945,50.8278,50.7545,50.8278,18984.0
2015-08-19 10:55:00,76.21,76.26,76.21,76.25,13597.0,50.8145,50.8478,50.8145,50.8412,13597.0
2015-08-19 11:00:00,76.25,76.29,76.21,76.26,28614.0,50.8412,50.8679,50.8145,50.8478,28614.0
2015-08-19 11:05:00,76.26,76.3,76.23,76.24,33528.0,50.8478,50.8745,50.8278,50.8345,33528.0
2015-08-19 11:10:00,76.23,76.29,76.22,76.25,43011.0,50.8278,50.8679,50.8212,50.8412,43011.0
2015-08-19 11:15:00,76.26,76.3,76.23,76.25,29656.0,50.8478,50.8745,50.8278,50.8412,29656.0
2015-08-19 11:20:00,76.25,76.28,76.23,76.28,18276.0,50.8412,50.8612,50.8278,50.8612,18276.0
2015-08-19 11:25:00,76.28,76.28,76.14,76.2,25859.0,50.8612,50.8612,50.7678,50.8078,25859.0
2015-08-19 11:30:00,76.21,76.24,76.15,76.16,30838.0,50.8145,50.8345,50.7745,50.7812,30838.0
2015-08-19 11:35:00,76.16,76.23,76.13,76.21,22164.0,50.7812,50.8278,50.7612,50.8145,22164.0
2015-08-19 11:40:00,76.21,76.29,76.21,76.28,18251.0,50.8145,50.8679,50.8145,50.8612,18251.0
2015-08-19 11:45:00,76.28,76.44,76.28,76.4,32494.0,50.8612,50.9679,50.8612,50.9412,32494.0
2015-08-19 11:50:00,76.4,76.41,76.34,76.36,83781.0,50.9412,50.9479,50.9012,50.9145,83781.0
2015-08-19 11:55:00,76.35,76.41,76.34,76.4,32447.0,50.9079,50.9479,50.9012,50.9412,32447.0
2015-08-19 12:00:00,76.4,76.41,76.3,76.31,147470.0,50.9412,50.9479,50.8745,50.8812,147470.0
2015-08-19 12:05:00,76.32,76.36,76.29,76.3,22696.0,50.8879,50.9145,50.8679,50.8745,22696.0
2015-08-19 12:10:00,76.3,76.45,76.29,76.45,51843.0,50.8745,50.9745,50.8679,50.9745,51843.0
2015-08-19 12:15:00,76.44,76.54,76.43,76.48,119082.0,50.9679,51.0345,50.9612,50.9945,119082.0
2015-08-19 12:20:00,76.48,76.56,76.47,76.55,14793.0,50.9945,51.0479,50.9879,51.0412,14793.0
2015-08-19 12:25:00,76.56,76.57,76.5,76.54,32422.0,51.0479,51.0545,51.0079,51.0345,32422.0
2015-08-19 12:30:00,76.54,76.59,76.5,76.51,16827.0,51.0345,51.0679,51.0079,51.0145,16827.0
2015-08-19 12:35:00,76.51,76.6,76.5,76.58,10742.0,51.0145,51.0746,51.0079,51.0612,10742.0
2015-08-19 12:40:00,76.59,76.66,76.58,76.66,14333.0,51.0679,51.1146,51.0612,51.1146,14333.0
2015-08-19 12:45:00,76.66,76.73,76.6,76.72,85165.0,51.1146,51.1612,51.0746,51.1546,85165.0
2015-08-19 12:50:00,76.72,76.77,76.68,76.7,157232.0,51.1546,51.1879,51.1279,51.1412,157232.0
2015-08-19 12:55:00,76.71,76.8,76.7,76.72,45363.0,51.1479,51.2079,51.1412,51.1546,45363.0
2015-08-19 13:00:00,76.71,76.73,76.67,76.72,92619.0,51.1479,51.1612,51.1212,51.1546,92619.0
2015-08-19 13:05:00,76.72,76.73,76.65,76.66,21468.0,51.1546,51.1612,51.1079,51.1146,21468.0
2015-08-19 13:10:00,76.67,76.74,76.65,76.73,11077.0,51.1212,51.1679,51.1079,51.1612,11077.0
2015-08-19 13:15:00,76.74,76.79,76.71,76.77,39182.0,51.1679,51.2012,51.1479,51.1879,39182.0
2015-08-19 13:20:00,76.75,76.76,76.65,76.66,10959.0,51.1746,51.1812,51.1079,51.1146,10959.0
2015-08-19 13:25:00,76.67,76.7,76.62,76.63,11434.0,51.1212,51.1412,51.0879,51.0946,11434.0
2015-08-19 13:30:00,76.62,76.68,76.62,76.65,20613.0,51.0879,51.1279,51.0879,51.1079,20613.0
2015-08-19 13:35:00,76.65,76.67,76.57,76.62,35321.0,51.1079,51.1212,51.0545,51.0879,35321.0
2015-08-19 13:40:00,76.61,76.73,76.58,76.71,20687.0,51.0812,51.1612,51.0612,51.1479,20687.0
2015-08-19 13:45:00,76.68,76.84,76.67,76.83,30825.0,51.1279,51.2346,51.1212,51.2279,30825.0
2015-08-19 13:50:00,76.81,76.81,76.75,76.8,21912.0,51.2146,51.2146,51.1746,51.2079,21912.0
2015-08-19 13:55:00,76.8,76.84,76.76,76.78,32225.0,51.2079,51.2346,51.1812,51.1946,32225.0
2015-08-19 14:00:00,76.77,76.91,76.77,76.9,35912.0,51.1879,51.2812,51.1879,51.2746,35912.0
2015-08-19 14:05:00,76.89,77.07,76.88,77.04,100064.0,51.2679,51.3879,51.2612,51.3679,100064.0
2015-08-19 14:10:00,77.05,77.19,77.02,77.17,64849.0,51.3746,51.4679,51.3546,51.4546,64849.0
2015-08-19 14:15:00,77.17,77.21,77.12,77.12,69266.0,51.4546,51.4813,51.4213,51.4213,69266.0
2015-08-19 14:20:00,77.13,77.13,77.07,77.12,20372.0,51.4279,51.4279,51.3879,51.4213,20372.0
2015-08-19 14:25:00,77.12,77.12,77.03,77.05,16926.0,51.4213,51.4213,51.3613,51.3746,16926.0
2015-08-19 14:30:00,77.05,77.06,76.96,77.0,21740.0,51.3746,51.3813,51.3146,51.3413,21740.0
2015-08-19 14:35:00,77.0,77.06,76.96,77.04,19837.0,51.3413,51.3813,51.3146,51.3679,19837.0
2015-08-19 14:40:00,77.03,77.03,76.95,76.97,37985.0,51.3613,51.3613,51.3079,51.3213,37985.0
2015-08-19 14:45:00,76.97,76.98,76.88,76.88,49783.0,51.3213,51.3279,51.2612,51.2612,49783.0
2015-08-19 14:50:00,76.89,76.92,76.87,76.89,29676.0,51.2679,51.2879,51.2546,51.2679,29676.0
2015-08-19 14:55:00,76.89,76.89,76.75,76.8,46617.0,51.2679,51.2679,51.1746,51.2079,46617.0
2015-08-19 15:00:00,76.8,76.82,76.76,76.79,36527.0,51.2079,51.2212,51.1812,51.2012,36527.0
2015-08-19 15:05:00,76.79,76.86,76.77,76.86,46714.0,51.2012,51.2479,51.1879,51.2479,46714.0
2015-08-19 15:10:00,76.86,76.89,76.83,76.88,46360.0,51.2479,51.2679,51.2279,51.2612,46360.0
2015-08-19 15:15:00,76.87,76.94,76.83,76.93,51398.0,51.2546,51.3013,51.2279,51.2946,51398.0
2015-08-19 15:20:00,76.92,77.08,76.9,77.06,42111.0,51.2879,51.3946,51.2746,51.3813,42111.0
2015-08-19 15:25:00,77.06,77.09,77.01,77.07,61838.0,51.3813,51.4013,51.3479,51.3879,61838.0
2015-08-19 15:30:00,77.07,77.18,77.06,77.12,82917.0,51.3879,51.4613,51.3813,51.4213,82917.0
2015-08-19 15:35:00,77.12,77.12,77.0,77.02,87770.0,51.4213,51.4213,51.3413,51.3546,87770.0
2015-08-19 15:40:00,77.01,77.19,77.01,77.19,89258.0,51.3479,51.4679,51.3479,51.4679,89258.0
2015-08-19 15:45:00,77.19,77.33,77.18,77.32,112158.0,51.4679,51.5613,51.4613,51.5546,112158.0
2015-08-19 15:50:00,77.33,77.39,77.32,77.37,204461.0,51.5613,51.6013,51.5546,51.588,204461.0
2015-08-19 15:55:00,77.37,77.37,77.21,77.21,274771.0,51.588,51.588,51.4813,51.4813,274771.0
2015-08-20 09:30:00,76.78,76.78,76.25,76.38,76116.0,51.1946,51.1946,50.8412,50.9279,76116.0
2015-08-20 09:35:00,76.39,76.57,76.32,76.44,74395.0,50.9345,51.0545,50.8879,50.9679,74395.0
2015-08-20 09:40:00,76.46,76.62,76.46,76.56,47403.0,50.9812,51.0879,50.9812,51.0479,47403.0
2015-08-20 09:45:00,76.58,76.58,76.34,76.48,54464.0,51.0612,51.0612,50.9012,50.9945,54464.0
2015-08-20 09:50:00,76.46,76.57,76.43,76.54,41070.0,50.9812,51.0545,50.9612,51.0345,41070.0
2015-08-20 09:55:00,76.54,76.62,76.5,76.61,25724.0,51.0345,51.0879,51.0079,51.0812,25724.0
2015-08-20 10:00:00,76.6,76.76,76.53,76.64,81664.0,51.0746,51.1812,51.0279,51.1012,81664.0
2015-08-20 10:05:00,76.66,76.79,76.61,76.79,30305.0,51.1146,51.2012,51.0812,51.2012,30305.0
2015-08-20 10:10:00,76.78,76.95,76.77,76.89,32746.0,51.1946,51.3079,51.1879,51.2679,32746.0
2015-08-20 10:15:00,76.88,76.91,76.76,76.8,30886.0,51.2612,51.2812,51.1812,51.2079,30886.0
2015-08-20 10:20:00,76.79,76.93,76.76,76.93,37991.0,51.2012,51.2946,51.1812,51.2946,37991.0
2015-08-20 10:25:00,76.93,76.99,76.8,76.95,45206.0,51.2946,51.3346,51.2079,51.3079,45206.0
2015-08-20 10:30:00,76.96,77.01,76.92,76.97,69536.0,51.3146,51.3479,51.2879,51.3213,69536.0
2015-08-20 10:35:00,76.96,77.2,76.93,77.19,51450.0,51.3146,51.4746,51.2946,51.4679,51450.0
2015-08-20 10:40:00,77.19,77.35,77.1,77.34,67512.0,51.4679,51.5746,51.4079,51.568,67512.0
2015-08-20 10:45:00,77.34,77.45,77.2,77.21,45035.0,51.568,51.6413,51.4746,51.4813,45035.0
2015-08-20 10:50:00,77.22,77.29,77.2,77.21,39825.0,51.4879,51.5346,51.4746,51.4813,39825.0
2015-08-20 10:55:00,77.21,77.21,77.02,77.06,29841.0,51.4813,51.4813,51.3546,51.3813,29841.0
2015-08-20 11:00:00,77.07,77.07,76.94,76.96,21831.0,51.3879,51.3879,51.3013,51.3146,21831.0
2015-08-20 11:05:00,76.97,77.0,76.89,76.93,33433.0,51.3213,51.3413,51.2679,51.2946,33433.0
2015-08-20 11:10:00,76.93,77.17,76.93,77.17,34755.0,51.2946,51.4546,51.2946,51.4546,34755.0
2015-08-20 11:15:00,77.17,77.2,77.12,77.13,18686.0,51.4546,51.4746,51.4213,51.4279,18686.0
2015-08-20 11:20:00,77.13,77.17,77.05,77.08,24049.0,51.4279,51.4546,51.3746,51.3946,24049.0
2015-08-20 11:25:00,77.06,77.16,77.02,77.1,19581.0,51.3813,51.4479,51.3546,51.4079,19581.0
2015-08-20 11:30:00,77.12,77.12,77.01,77.04,14464.0,51.4213,51.4213,51.3479,51.3679,14464.0
2015-08-20 11:35:00,77.04,77.3,77.04,77.3,25282.0,51.3679,51.5413,51.3679,51.5413,25282.0
2015-08-20 11:40:00,77.29,77.33,77.25,77.32,12531.0,51.5346,51.5613,51.508,51.5546,12531.0
2015-08-20 11:45:00,77.32,77.32,77.14,77.2,18601.0,51.5546,51.5546,51.4346,51.4746,18601.0
2015-08-20 11:50:00,77.19,77.26,77.15,77.25,11964.0,51.4679,51.5146,51.4413,51.508,11964.0
2015-08-20 11:55:00,77.24,77.24,77.19,77.23,24485.0,51.5013,51.5013,51.4679,51.4946,24485.0
2015-08-20 12:00:00,77.23,77.32,77.2,77.32,27553.0,51.4946,51.5546,51.4746,51.5546,27553.0
2015-08-20 12:05:00,77.31,77.44,77.29,77.41,81794.0,51.548,51.6346,51.5346,51.6146,81794.0
2015-08-20 12:10:00,77.42,77.42,77.32,77.32,45095.0,51.6213,51.6213,51.5546,51.5546,45095.0
2015-08-20 12:15:00,77.31,77.32,77.21,77.22,18518.0,51.548,51.5546,51.4813,51.4879,18518.0
2015-08-20 12:20:00,77.24,77.26,77.18,77.18,16434.0,51.5013,51.5146,51.4613,51.4613,16434.0
2015-08-20 12:25:00,77.17,77.19,77.14,77.15,18232.0,51.4546,51.4679,51.4346,51.4413,18232.0
2015-08-20 12:30:00,77.15,77.35,77.14,77.32,37436.0,51.4413,51.5746,51.4346,51.5546,37436.0
2015-08-20 12:35:00,77.31,77.31,77.24,77.24,18986.0,51.548,51.548,51.5013,51.5013,18986.0
2015-08-20 12:40:00,77.24,77.29,77.2,77.27,16619.0,51.5013,51.5346,51.4746,51.5213,16619.0
2015-08-20 12:45:00,77.27,77.27,77.15,77.18,27283.0,51.5213,51.5213,51.4413,51.4613,27283.0
2015-08-20 12:50:00,77.18,77.21,77.13,77.16,14418.0,51.4613,51.4813,51.4279,51.4479,14418.0
2015-08-20 12:55:00,77.16,77.2,77.05,77.19,19442.0,51.4479,51.4746,51.3746,51.4679,19442.0
2015-08-20 13:00:00,77.18,77.26,77.16,77.23,21923.0,51.4613,51.5146,51.4479,51.4946,21923.0
2015-08-20 13:05:00,77.24,77.33,77.23,77.32,35236.0,51.5013,51.5613,51.4946,51.5546,35236.0
2015-08-20 13:10:00,77.32,77.39,77.25,77.37,32668.0,51.5546,51.6013,51.508,51.588,32668.0
2015-08-20 13:15:00,77.36,77.38,77.34,77.37,14359.0,51.5813,51.5946,51.568,51.588,14359.0
2015-08-20 13:20:00,77.35,77.44,77.35,77.37,20444.0,51.5746,51.6346,51.5746,51.588,20444.0
2015-08-20 13:25:00,77.37,77.37,77.31,77.31,13145.0,51.588,51.588,51.548,51.548,13145.0
2015-08-20 13:30:00,77.33,77.34,77.22,77.23,15651.0,51.5613,51.568,51.4879,51.4946,15651.0
2015-08-20 13:35:00,77.23,77.24,77.17,77.23,16630.0,51.4946,51.5013,51.4546,51.4946,16630.0
2015-08-20 13:40:00,77.23,77.29,77.15,77.29,27468.0,51.4946,51.5346,51.4413,51.5346,27468.0
2015-08-20 13:45:00,77.29,77.29,77.24,77.27,13878.0,51.5346,51.5346,51.5013,51.5213,13878.0
2015-08-20 13:50:00,77.29,77.3,77.21,77.23,19754.0,51.5346,51.5413,51.4813,51.4946,19754.0
2015-08-20 13:55:00,77.23,77.24,77.17,77.23,18813.0,51.4946,51.5013,51.4546,51.4946,18813.0
2015-08-20 14:00:00,77.23,77.23,77.15,77.16,20679.0,51.4946,51.4946,51.4413,51.4479,20679.0
2015-08-20 14:05:00,77.16,77.17,77.1,77.17,20182.0,51.4479,51.4546,51.4079,51.4546,20182.0
2015-08-20 14:10:00,77.17,77.17,77.02,77.03,25345.0,51.4546,51.4546,51.3546,51.3613,25345.0
2015-08-20 14:15:00,77.05,77.17,76.97,77.15,58960.0,51.3746,51.4546,51.3213,51.4413,58960.0
2015-08-20 14:20:00,77.14,77.23,77.14,77.23,18328.0,51.4346,51.4946,51.4346,51.4946,18328.0
2015-08-20 14:25:00,77.23,77.23,77.1,77.1,15721.0,51.4946,51.4946,51.4079,51.4079,15721.0
2015-08-20 14:30:00,77.11,77.12,77.04,77.04,15848.0,51.4146,51.4213,51.3679,51.3679,15848.0
2015-08-20 14:35:00,77.04,77.05,76.97,77.01,24335.0,51.3679,51.3746,51.3213,51.3479,24335.0
2015-08-20 14:40:00,77.01,77.04,76.92,76.96,18767.0,51.3479,51.3679,51.2879,51.3146,18767.0
2015-08-20 14:45:00,76.95,77.05,76.94,77.05,45998.0,51.3079,51.3746,51.3013,51.3746,45998.0
2015-08-20 14:50:00,77.05,77.11,77.03,77.09,53257.0,51.3746,51.4146,51.3613,51.4013,53257.0
2015-08-20 14:55:00,77.09,77.14,77.07,77.07,20123.0,51.4013,51.4346,51.3879,51.3879,20123.0
2015-08-20 15:00:00,77.07,77.1,77.04,77.07,24581.0,51.3879,51.4079,51.3679,51.3879,24581.0
2015-08-20 15:05:00,77.07,77.12,77.07,77.1,25206.0,51.3879,51.4213,51.3879,51.4079,25206.0
2015-08-20 15:10:00,77.1,77.11,77.02,77.06,23890.0,51.4079,51.4146,51.3546,51.3813,23890.0
2015-08-20 15:15:00,77.06,77.11,77.04,77.07,39402.0,51.3813,51.4146,51.3679,51.3879,39402.0
2015-08-20 15:20:00,77.07,77.09,77.03,77.07,28796.0,51.3879,51.4013,51.3613,51.3879,28796.0
2015-08-20 15:25:00,77.07,77.12,77.04,77.12,38949.0,51.3879,51.4213,51.3679,51.4213,38949.0
2015-08-20 15:30:00,77.12,77.25,77.12,77.15,56325.0,51.4213,51.508,51.4213,51.4413,56325.0
2015-08-20 15:35:00,77.15,77.18,77.12,77.14,59216.0,51.4413,51.4613,51.4213,51.4346,59216.0
2015-08-20 15:40:00,77.13,77.13,76.99,77.12,71609.0,51.4279,51.4279,51.3346,51.4213,71609.0
2015-08-20 15:45:00,77.12,77.12,76.93,76.95,77160.0,51.4213,51.4213,51.2946,51.3079,77160.0
2015-08-20 15:50:00,76.95,76.96,76.87,76.87,88678.0,51.3079,51.3146,51.2546,51.2546,88678.0
2015-08-20 15:55:00,76.88,76.92,76.76,76.81,326818.0,51.2612,51.2879,51.1812,51.2146,326818.0
2015-08-21 09:30:00,76.15,77.0,75.87,76.96,261515.0,50.7745,51.3413,50.5878,51.3146,261515.0
2015-08-21 09:35:00,76.96,77.18,76.72,77.15,90367.0,51.3146,51.4613,51.1546,51.4413,90367.0
2015-08-21 09:40:00,77.14,77.4,77.11,77.14,76917.0,51.4346,51.608,51.4146,51.4346,76917.0
2015-08-21 09:45:00,77.15,77.27,77.05,77.17,112157.0,51.4413,51.5213,51.3746,51.4546,112157.0
2015-08-21 09:50:00,77.15,77.19,77.03,77.1,155157.0,51.4413,51.4679,51.3613,51.4079,155157.0
2015-08-21 09:55:00,77.09,77.11,76.88,76.93,74056.0,51.4013,51.4146,51.2612,51.2946,74056.0
2015-08-21 10:00:00,76.94,77.02,76.82,76.82,73293.0,51.3013,51.3546,51.2212,51.2212,73293.0
2015-08-21 10:05:00,76.83,76.92,76.81,76.87,98292.0,51.2279,51.2879,51.2146,51.2546,98292.0
2015-08-21 10:10:00,76.88,76.91,76.78,76.91,98832.0,51.2612,51.2812,51.1946,51.2812,98832.0
2015-08-21 10:15:00,76.91,76.94,76.72,76.76,61829.0,51.2812,51.3013,51.1546,51.1812,61829.0
2015-08-21 10:20:00,76.74,76.86,76.73,76.86,31984.0,51.1679,51.2479,51.1612,51.2479,31984.0
2015-08-21 10:25:00,76.85,76.94,76.79,76.89,33762.0,51.2412,51.3013,51.2012,51.2679,33762.0
2015-08-21 10:30:00,76.89,77.01,76.88,76.92,41530.0,51.2679,51.3479,51.2612,51.2879,41530.0
2015-08-21 10:35:00,76.94,76.94,76.78,76.8,84126.0,51.3013,51.3013,51.1946,51.2079,84126.0
2015-08-21 10:40:00,76.79,76.81,76.64,76.73,46535.0,51.2012,51.2146,51.1012,51.1612,46535.0
2015-08-21 10:45:00,76.71,76.78,76.64,76.67,58062.0,51.1479,51.1946,51.1012,51.1212,58062.0
2015-08-21 10:50:00,76.66,76.73,76.63,76.64,36545.0,51.1146,51.1612,51.0946,51.1012,36545.0
2015-08-21 10:55:00,76.64,76.73,76.6,76.71,43124.0,51.1012,51.1612,51.0746,51.1479,43124.0
2015-08-21 11:00:00,76.72,76.84,76.72,76.81,60987.0,51.1546,51.2346,51.1546,51.2146,60987.0
2015-08-21 11:05:00,76.8,76.88,76.78,76.88,25894.0,51.2079,51.2612,51.1946,51.2612,25894.0
2015-08-21 11:10:00,76.85,76.87,76.75,76.83,52882.0,51.2412,51.2546,51.1746,51.2279,52882.0
2015-08-21 11:15:00,76.83,76.85,76.7,76.7,37261.0,51.2279,51.2412,51.1412,51.1412,37261.0
2015-08-21 11:20:00,76.71,76.77,76.69,76.76,58742.0,51.1479,51.1879,51.1346,51.1812,58742.0
2015-08-21 11:25:00,76.75,76.81,76.74,76.76,32021.0,51.1746,51.2146,51.1679,51.1812,32021.0
2015-08-21 11:30:00,76.76,76.79,76.72,76.74,60485.0,51.1812,51.2012,51.1546,51.1679,60485.0
2015-08-21 11:35:00,76.73,76.82,76.71,76.75,72040.0,51.1612,51.2212,51.1479,51.1746,72040.0
2015-08-21 11:40:00,76.75,76.94,76.74,76.92,41859.0,51.1746,51.3013,51.1679,51.2879,41859.0
2015-08-21 11:45:00,76.88,76.99,76.88,76.99,24516.0,51.2612,51.3346,51.2612,51.3346,24516.0
2015-08-21 11:50:00,76.98,77.23,76.98,77.21,38910.0,51.3279,51.4946,51.3279,51.4813,38910.0
2015-08-21 11:55:00,77.22,77.25,77.17,77.23,18323.0,51.4879,51.508,51.4546,51.4946,18323.0
2015-08-21 12:00:00,77.23,77.29,77.15,77.27,66456.0,51.4946,51.5346,51.4413,51.5213,66456.0
2015-08-21 12:05:00,77.26,77.3,77.15,77.17,105244.0,51.5146,51.5413,51.4413,51.4546,105244.0
2015-08-21 12:10:00,77.16,77.2,77.12,77.15,46707.0,51.4479,51.4746,51.4213,51.4413,46707.0
2015-08-21 12:15:00,77.15,77.18,77.13,77.16,39052.0,51.4413,51.4613,51.4279,51.4479,39052.0
2015-08-21 12:20:00,77.15,77.18,77.0,77.02,50078.0,51.4413,51.4613,51.3413,51.3546,50078.0
2015-08-21 12:25:00,77.02,77.09,77.01,77.07,45266.0,51.3546,51.4013,51.3479,51.3879,45266.0
2015-08-21 12:30:00,77.07,77.22,77.05,77.08,92220.0,51.3879,51.4879,51.3746,51.3946,92220.0
2015-08-21 12:35:00,77.08,77.11,77.06,77.07,58746.0,51.3946,51.4146,51.3813,51.3879,58746.0
2015-08-21 12:40:00,77.07,77.09,77.05,77.08,59347.0,51.3879,51.4013,51.3746,51.3946,59347.0
2015-08-21 12:45:00,77.07,77.14,77.06,77.11,43811.0,51.3879,51.4346,51.3813,51.4146,43811.0
2015-08-21 12:50:00,77.1,77.13,77.03,77.08,16562.0,51.4079,51.4279,51.3613,51.3946,16562.0
2015-08-21 12:55:00,77.08,77.14,77.06,77.06,22270.0,51.3946,51.4346,51.3813,51.3813,22270.0
2015-08-21 13:00:00,77.06,77.11,77.03,77.07,65293.0,51.3813,51.4146,51.3613,51.3879,65293.0
2015-08-21 13:05:00,77.08,77.11,77.06,77.07,32059.0,51.3946,51.4146,51.3813,51.3879,32059.0
2015-08-21 13:10:00,77.08,77.15,77.06,77.14,25113.0,51.3946,51.4413,51.3813,51.4346,25113.0
2015-08-21 13:15:00,77.14,77.16,77.09,77.15,23136.0,51.4346,51.4479,51.4013,51.4413,23136.0
2015-08-21 13:20:00,77.15,77.27,77.15,77.25,29219.0,51.4413,51.5213,51.4413,51.508,29219.0
2015-08-21 13:25:00,77.25,77.25,77.19,77.21,26345.0,51.508,51.508,51.4679,51.4813,26345.0
2015-08-21 13:30:00,77.22,77.29,77.18,77.29,44664.0,51.4879,51.5346,51.4613,51.5346,44664.0
2015-08-21 13:35:00,77.29,77.39,77.28,77.38,40311.0,51.5346,51.6013,51.528,51.5946,40311.0
2015-08-21 13:40:00,77.38,77.39,77.31,77.37,29936.0,51.5946,51.6013,51.548,51.588,29936.0
2015-08-21 13:45:00,77.36,77.43,77.35,77.41,70538.0,51.5813,51.628,51.5746,51.6146,70538.0
2015-08-21 13:50:00,77.4,77.45,77.37,77.42,37832.0,51.608,51.6413,51.588,51.6213,37832.0
2015-08-21 13:55:00,77.44,77.53,77.42,77.51,42961.0,51.6346,51.6946,51.6213,51.6813,42961.0
2015-08-21 14:00:00,77.51,77.51,77.39,77.44,55769.0,51.6813,51.6813,51.6013,51.6346,55769.0
2015-08-21 14:05:00,77.44,77.53,77.4,77.49,66771.0,51.6346,51.6946,51.608,51.668,66771.0
2015-08-21 14:10:00,77.5,77.51,77.41,77.42,47208.0,51.6746,51.6813,51.6146,51.6213,47208.0
2015-08-21 14:15:00,77.41,77.46,77.34,77.37,70705.0,51.6146,51.648,51.568,51.588,70705.0
2015-08-21 14:20:00,77.38,77.38,77.34,77.35,57697.0,51.5946,51.5946,51.568,51.5746,57697.0
2015-08-21 14:25:00,77.36,77.37,77.34,77.36,37557.0,51.5813,51.588,51.568,51.5813,37557.0
2015-08-21 14:30:00,77.36,77.47,77.34,77.45,43853.0,51.5813,51.6546,51.568,51.6413,43853.0
2015-08-21 14:35:00,77.45,77.47,77.37,77.38,57322.0,51.6413,51.6546,51.588,51.5946,57322.0
2015-08-21 14:40:00,77.37,77.37,77.27,77.28,40020.0,51.588,51.588,51.5213,51.528,40020.0
2015-08-21 14:45:00,77.28,77.31,77.26,77.27,70224.0,51.528,51.548,51.5146,51.5213,70224.0
2015-08-21 14:50:00,77.26,77.27,77.19,77.2,68517.0,51.5146,51.5213,51.4679,51.4746,68517.0
2015-08-21 14:55:00,77.2,77.26,77.16,77.17,45266.0,51.4746,51.5146,51.4479,51.4546,45266.0
2015-08-21 15:00:00,77.15,77.17,77.06,77.13,53894.0,51.4413,51.4546,51.3813,51.4279,53894.0
2015-08-21 15:05:00,77.12,77.16,77.09,77.11,71587.0,51.4213,51.4479,51.4013,51.4146,71587.0
2015-08-21 15:10:00,77.11,77.15,76.91,76.92,75453.0,51.4146,51.4413,51.2812,51.2879,75453.0
2015-08-21 15:15:00,76.92,76.94,76.79,76.9,72303.0,51.2879,51.3013,51.2012,51.2746,72303.0
2015-08-21 15:20:00,76.9,76.95,76.89,76.92,82585.0,51.2746,51.3079,51.2679,51.2879,82585.0
2015-08-21 15:25:00,76.91,76.94,76.85,76.92,86350.0,51.2812,51.3013,51.2412,51.2879,86350.0
2015-08-21 15:30:00,76.92,76.92,76.78,76.79,182268.0,51.2879,51.2879,51.1946,51.2012,182268.0
2015-08-21 15:35:00,76.79,76.89,76.75,76.86,95685.0,51.2012,51.2679,51.1746,51.2479,95685.0
2015-08-21 15:40:00,76.86,76.91,76.83,76.88,91909.0,51.2479,51.2812,51.2279,51.2612,91909.0
2015-08-21 15:45:00,76.87,76.89,76.75,76.83,129885.0,51.2546,51.2679,51.1746,51.2279,129885.0
2015-08-21 15:50:00,76.83,76.92,76.75,76.78,151943.0,51.2279,51.2879,51.1746,51.1946,151943.0
2015-08-21 15:55:00,76.78,76.8,76.67,76.7,274843.0,51.1946,51.2079,51.1212,51.1412,274843.0
2015-08-24 09:30:00,74.66,74.72,73.17,73.66,214647.0,49.781,49.821,48.7875,49.1142,214647.0
2015-08-24 09:35:00,73.66,74.62,73.48,73.95,238122.0,49.1142,49.7543,48.9942,49.3076,238122.0
2015-08-24 09:40:00,73.95,75.19,73.87,74.23,117639.0,49.3076,50.1344,49.2543,49.4943,117639.0
2015-08-24 09:45:00,74.22,74.56,73.86,74.42,73461.0,49.4876,49.7143,49.2476,49.621,73461.0
2015-08-24 09:50:00,74.32,74.65,74.09,74.26,92179.0,49.5543,49.7743,49.401,49.5143,92179.0
2015-08-24 09:55:00,74.26,74.45,73.85,74.36,77688.0,49.5143,49.641,49.2409,49.581,77688.0
2015-08-24 10:00:00,74.32,74.91,74.09,74.82,123708.0,49.5543,49.9477,49.401,49.8877,123708.0
2015-08-24 10:05:00,74.79,74.79,74.15,74.2,94228.0,49.8677,49.8677,49.441,49.4743,94228.0
2015-08-24 10:10:00,74.16,74.35,74.0,74.09,72303.0,49.4476,49.5743,49.3409,49.401,72303.0
2015-08-24 10:15:00,74.07,74.6,74.07,74.5,92198.0,49.3876,49.741,49.3876,49.6743,92198.0
2015-08-24 10:20:00,74.47,74.79,74.42,74.65,79860.0,49.6543,49.8677,49.621,49.7743,79860.0
2015-08-24 10:25:00,74.67,74.67,73.97,74.07,143738.0,49.7877,49.7877,49.3209,49.3876,143738.0
2015-08-24 10:30:00,74.02,74.07,73.75,73.85,101866.0,49.3543,49.3876,49.1743,49.2409,101866.0
2015-08-24 10:35:00,73.91,74.75,73.91,74.54,81218.0,49.2809,49.841,49.2809,49.701,81218.0
2015-08-24 10:40:00,74.5,74.7,74.15,74.18,100426.0,49.6743,49.8077,49.441,49.461,100426.0
2015-08-24 10:45:00,74.24,74.42,74.12,74.35,41975.0,49.501,49.621,49.421,49.5743,41975.0
2015-08-24 10:50:00,74.36,74.51,74.33,74.42,39437.0,49.581,49.681,49.561,49.621,39437.0
2015-08-24 10:55:00,74.4,74.41,74.15,74.4,54940.0,49.6077,49.6143,49.441,49.6077,54940.0
2015-08-24 11:00:00,74.41,74.48,74.2,74.22,57754.0,49.6143,49.661,49.4743,49.4876,57754.0
2015-08-24 11:05:00,74.22,74.23,73.87,73.98,62386.0,49.4876,49.4943,49.2543,49.3276,62386.0
2015-08-24 11:10:00,73.99,73.99,73.77,73.88,60910.0,49.3343,49.3343,49.1876,49.2609,60910.0
2015-08-24 11:15:00,73.87,73.93,73.54,73.6,87805.0,49.2543,49.2943,49.0342,49.0742,87805.0
2015-08-24 11:20:00,73.62,73.69,73.59,73.62,58983.0,49.0876,49.1343,49.0676,49.0876,58983.0
2015-08-24 11:25:00,73.63,73.89,73.6,73.82,43001.0,49.0942,49.2676,49.0742,49.2209,43001.0
2015-08-24 11:30:00,73.83,73.94,73.77,73.91,54616.0,49.2276,49.3009,49.1876,49.2809,54616.0
2015-08-24 11:35:00,73.9,74.06,73.8,74.02,62656.0,49.2743,49.381,49.2076,49.3543,62656.0
2015-08-24 11:40:00,74.03,74.23,73.98,74.22,71457.0,49.361,49.4943,49.3276,49.4876,71457.0
2015-08-24 11:45:00,74.2,74.28,74.07,74.27,50143.0,49.4743,49.5276,49.3876,49.521,50143.0
2015-08-24 11:50:00,74.25,74.69,74.24,74.67,60143.0,49.5076,49.801,49.501,49.7877,60143.0
2015-08-24 11:55:00,74.66,74.66,74.43,74.45,46015.0,49.781,49.781,49.6277,49.641,46015.0
2015-08-24 12:00:00,74.45,74.49,74.06,74.13,51341.0,49.641,49.6677,49.381,49.4276,51341.0
2015-08-24 12:05:00,74.13,74.34,74.0,74.2,40001.0,49.4276,49.5677,49.3409,49.4743,40001.0
2015-08-24 12:10:00,74.22,74.27,74.05,74.09,46529.0,49.4876,49.521,49.3743,49.401,46529.0
2015-08-24 12:15:00,74.14,74.32,74.08,74.3,45509.0,49.4343,49.5543,49.3943,49.541,45509.0
2015-08-24 12:20:00,74.34,74.34,74.22,74.28,94143.0,49.5677,49.5677,49.4876,49.5276,94143.0
2015-08-24 12:25:00,74.28,74.37,74.23,74.24,90311.0,49.5276,49.5877,49.4943,49.501,90311.0
2015-08-24 12:30:00,74.23,74.25,74.09,74.25,42624.0,49.4943,49.5076,49.401,49.5076,42624.0
2015-08-24 12:35:00,74.26,74.28,74.17,74.22,34326.0,49.5143,49.5276,49.4543,49.4876,34326.0
2015-08-24 12:40:00,74.2,74.29,74.16,74.26,39371.0,49.4743,49.5343,49.4476,49.5143,39371.0
2015-08-24 12:45:00,74.26,74.28,74.08,74.1,66387.0,49.5143,49.5276,49.3943,49.4076,66387.0
2015-08-24 12:50:00,74.12,74.29,74.09,74.21,37623.0,49.421,49.5343,49.401,49.481,37623.0
2015-08-24 12:55:00,74.21,74.29,74.11,74.2,47976.0,49.481,49.5343,49.4143,49.4743,47976.0
2015-08-24 13:00:00,74.19,74.25,74.17,74.23,35940.0,49.4676,49.5076,49.4543,49.4943,35940.0
2015-08-24 13:05:00,74.24,74.36,74.21,74.36,37884.0,49.501,49.581,49.481,49.581,37884.0
2015-08-24 13:10:00,74.35,74.39,74.15,74.19,49945.0,49.5743,49.601,49.441,49.4676,49945.0
2015-08-24 13:15:00,74.19,74.21,74.1,74.17,35027.0,49.4676,49.481,49.4076,49.4543,35027.0
2015-08-24 13:20:00,74.18,74.22,73.95,74.04,56172.0,49.461,49.4876,49.3076,49.3676,56172.0
2015-08-24 13:25:00,74.04,74.08,73.91,74.02,43224.0,49.3676,49.3943,49.2809,49.3543,43224.0
2015-08-24 13:30:00,74.01,74.01,73.88,73.91,29479.0,49.3476,49.3476,49.2609,49.2809,29479.0
2015-08-24 13:35:00,73.89,73.92,73.74,73.77,46542.0,49.2676,49.2876,49.1676,49.1876,46542.0
2015-08-24 13:40:00,73.74,73.82,73.71,73.77,40971.0,49.1676,49.2209,49.1476,49.1876,40971.0
2015-08-24 13:45:00,73.75,73.84,73.64,73.78,59399.0,49.1743,49.2343,49.1009,49.1943,59399.0
2015-08-24 13:50:00,73.79,73.79,73.64,73.64,37706.0,49.2009,49.2009,49.1009,49.1009,37706.0
2015-08-24 13:55:00,73.64,73.64,73.42,73.48,78226.0,49.1009,49.1009,48.9542,48.9942,78226.0
2015-08-24 14:00:00,73.48,73.48,73.32,73.42,83446.0,48.9942,48.9942,48.8875,48.9542,83446.0
2015-08-24 14:05:00,73.4,73.4,73.25,73.27,56022.0,48.9409,48.9409,48.8409,48.8542,56022.0
2015-08-24 14:10:00,73.27,73.3,73.13,73.13,79692.0,48.8542,48.8742,48.7609,48.7609,79692.0
2015-08-24 14:15:00,73.13,73.33,73.03,73.27,93258.0,48.7609,48.8942,48.6942,48.8542,93258.0
2015-08-24 14:20:00,73.31,73.41,73.24,73.36,44473.0,48.8809,48.9476,48.8342,48.9142,44473.0
2015-08-24 14:25:00,73.36,73.39,73.27,73.34,44175.0,48.9142,48.9342,48.8542,48.9009,44175.0
2015-08-24 14:30:00,73.35,73.48,73.32,73.4,44357.0,48.9075,48.9942,48.8875,48.9409,44357.0
2015-08-24 14:35:00,73.39,73.53,73.28,73.28,45326.0,48.9342,49.0276,48.8609,48.8609,45326.0
2015-08-24 14:40:00,73.26,73.28,73.09,73.14,44383.0,48.8475,48.8609,48.7342,48.7675,44383.0
2015-08-24 14:45:00,73.13,73.16,72.86,72.96,99444.0,48.7609,48.7809,48.5808,48.6475,99444.0
2015-08-24 14:50:00,72.95,72.97,72.51,72.51,73663.0,48.6408,48.6542,48.3475,48.3475,73663.0
2015-08-24 14:55:00,72.53,72.72,72.19,72.28,81288.0,48.3608,48.4875,48.1341,48.1941,81288.0
2015-08-24 15:00:00,72.25,72.48,72.03,72.4,94376.0,48.1741,48.3275,48.0274,48.2741,94376.0
2015-08-24 15:05:00,72.4,72.79,72.37,72.79,78861.0,48.2741,48.5342,48.2541,48.5342,78861.0
2015-08-24 15:10:00,72.78,72.78,72.5,72.7,133515.0,48.5275,48.5275,48.3408,48.4741,133515.0
2015-08-24 15:15:00,72.71,72.72,72.47,72.54,106216.0,48.4808,48.4875,48.3208,48.3675,106216.0
2015-08-24 15:20:00,72.55,72.61,72.19,72.39,146918.0,48.3741,48.4141,48.1341,48.2675,146918.0
2015-08-24 15:25:00,72.42,72.5,72.23,72.25,103145.0,48.2875,48.3408,48.1608,48.1741,103145.0
2015-08-24 15:30:00,72.24,72.3,72.09,72.28,145672.0,48.1674,48.2074,48.0674,48.1941,145672.0
2015-08-24 15:35:00,72.28,72.8,72.25,72.75,116063.0,48.1941,48.5408,48.1741,48.5075,116063.0
2015-08-24 15:40:00,72.73,72.97,72.46,72.97,116496.0,48.4942,48.6542,48.3141,48.6542,116496.0
2015-08-24 15:45:00,72.93,73.34,72.77,72.81,165426.0,48.6275,48.9009,48.5208,48.5475,165426.0
2015-08-24 15:50:00,72.83,73.3,72.77,73.25,240711.0,48.5608,48.8742,48.5208,48.8409,240711.0
2015-08-24 15:55:00,73.26,73.27,72.39,72.44,299468.0,48.8475,48.8542,48.2675,48.3008,299468.0
2015-08-25 09:30:00,73.27,73.34,72.53,73.17,171620.0,48.8542,48.9009,48.3608,48.7875,171620.0
2015-08-25 09:35:00,73.24,73.77,73.13,73.54,80912.0,48.8342,49.1876,48.7609,49.0342,80912.0
2015-08-25 09:40:00,73.49,74.06,73.44,73.98,69984.0,49.0009,49.381,48.9676,49.3276,69984.0
2015-08-25 09:45:00,73.89,74.07,73.77,74.06,77325.0,49.2676,49.3876,49.1876,49.381,77325.0
2015-08-25 09:50:00,74.06,74.12,73.78,73.81,67911.0,49.381,49.421,49.1943,49.2143,67911.0
2015-08-25 09:55:00,73.81,73.82,73.61,73.64,41027.0,49.2143,49.2209,49.0809,49.1009,41027.0
2015-08-25 10:00:00,73.62,73.73,73.5,73.55,46035.0,49.0876,49.1609,49.0076,49.0409,46035.0
2015-08-25 10:05:00,73.57,73.63,73.36,73.47,42979.0,49.0542,49.0942,48.9142,48.9876,42979.0
2015-08-25 10:10:00,73.48,73.68,73.48,73.54,44649.0,48.9942,49.1276,48.9942,49.0342,44649.0
2015-08-25 10:15:00,73.56,73.61,73.33,73.33,45154.0,49.0476,49.0809,48.8942,48.8942,45154.0
2015-08-25 10:20:00,73.32,73.34,73.2,73.28,41218.0,48.8875,48.9009,48.8075,48.8609,41218.0
2015-08-25 10:25:00,73.25,73.3,73.18,73.24,24500.0,48.8409,48.8742,48.7942,48.8342,24500.0
2015-08-25 10:30:00,73.22,73.25,72.97,73.02,45182.0,48.8209,48.8409,48.6542,48.6875,45182.0
2015-08-25 10:35:00,73.04,73.04,72.97,73.01,42715.0,48.7009,48.7009,48.6542,48.6808,42715.0
2015-08-25 10:40:00,73.03,73.11,73.02,73.06,39400.0,48.6942,48.7475,48.6875,48.7142,39400.0
2015-08-25 10:45:00,73.07,73.08,72.94,72.98,51853.0,48.7209,48.7275,48.6342,48.6608,51853.0
2015-08-25 10:50:00,72.98,72.99,72.92,72.97,36736.0,48.6608,48.6675,48.6208,48.6542,36736.0
2015-08-25 10:55:00,72.98,73.0,72.91,72.94,23329.0,48.6608,48.6742,48.6142,48.6342,23329.0
2015-08-25 11:00:00,72.95,72.99,72.93,72.93,39544.0,48.6408,48.6675,48.6275,48.6275,39544.0
2015-08-25 11:05:00,72.94,72.96,72.84,72.88,40142.0,48.6342,48.6475,48.5675,48.5942,40142.0
2015-08-25 11:10:00,72.89,73.11,72.89,73.1,34334.0,48.6008,48.7475,48.6008,48.7409,34334.0
2015-08-25 11:15:00,73.11,73.19,73.1,73.13,30093.0,48.7475,48.8009,48.7409,48.7609,30093.0
2015-08-25 11:20:00,73.14,73.14,73.0,73.0,50715.0,48.7675,48.7675,48.6742,48.6742,50715.0
2015-08-25 11:25:00,73.0,73.03,72.5,72.58,91289.0,48.6742,48.6942,48.3408,48.3941,91289.0
2015-08-25 11:30:00,72.59,72.71,72.56,72.7,51078.0,48.4008,48.4808,48.3808,48.4741,51078.0
2015-08-25 11:35:00,72.69,72.71,72.5,72.52,45856.0,48.4675,48.4808,48.3408,48.3541,45856.0
2015-08-25 11:40:00,72.52,72.53,72.26,72.33,75957.0,48.3541,48.3608,48.1808,48.2274,75957.0
2015-08-25 11:45:00,72.33,72.36,72.25,72.28,35124.0,48.2274,48.2474,48.1741,48.1941,35124.0
2015-08-25 11:50:00,72.27,72.51,72.25,72.46,58812.0,48.1874,48.3475,48.1741,48.3141,58812.0
2015-08-25 11:55:00,72.47,72.49,72.34,72.4,36049.0,48.3208,48.3341,48.2341,48.2741,36049.0
2015-08-25 12:00:00,72.4,72.47,72.24,72.26,40457.0,48.2741,48.3208,48.1674,48.1808,40457.0
2015-08-25 12:05:00,72.27,72.28,72.21,72.22,32341.0,48.1874,48.1941,48.1474,48.1541,32341.0
2015-08-25 12:10:00,72.23,72.24,72.15,72.22,33719.0,48.1608,48.1674,48.1074,48.1541,33719.0
2015-08-25 12:15:00,72.2,72.29,72.06,72.07,54464.0,48.1408,48.2008,48.0474,48.0541,54464.0
2015-08-25 12:20:00,72.05,72.18,72.05,72.11,50200.0,48.0407,48.1274,48.0407,48.0808,50200.0
2015-08-25 12:25:00,72.1,72.11,71.98,72.03,49979.0,48.0741,48.0808,47.9941,48.0274,49979.0
2015-08-25 12:30:00,72.0,72.1,71.99,72.04,24626.0,48.0074,48.0741,48.0007,48.0341,24626.0
2015-08-25 12:35:00,72.06,72.08,72.01,72.05,34071.0,48.0474,48.0608,48.0141,48.0407,34071.0
2015-08-25 12:40:00,72.05,72.08,72.01,72.06,79291.0,48.0407,48.0608,48.0141,48.0474,79291.0
2015-08-25 12:45:00,72.06,72.07,72.0,72.05,36115.0,48.0474,48.0541,48.0074,48.0407,36115.0
2015-08-25 12:50:00,72.04,72.06,72.01,72.04,37676.0,48.0341,48.0474,48.0141,48.0341,37676.0
2015-08-25 12:55:00,72.05,72.11,71.98,72.01,36641.0,48.0407,48.0808,47.9941,48.0141,36641.0
2015-08-25 13:00:00,72.0,72.08,71.99,72.08,41657.0,48.0074,48.0608,48.0007,48.0608,41657.0
2015-08-25 13:05:00,72.08,72.08,72.0,72.01,43451.0,48.0608,48.0608,48.0074,48.0141,43451.0
2015-08-25 13:10:00,72.01,72.04,71.98,72.04,28512.0,48.0141,48.0341,47.9941,48.0341,28512.0
2015-08-25 13:15:00,72.03,72.06,72.02,72.02,24654.0,48.0274,48.0474,48.0207,48.0207,24654.0
2015-08-25 13:20:00,72.03,72.15,72.01,72.13,34541.0,48.0274,48.1074,48.0141,48.0941,34541.0
2015-08-25 13:25:00,72.13,72.13,71.93,71.93,116080.0,48.0941,48.0941,47.9607,47.9607,116080.0
2015-08-25 13:30:00,71.93,71.97,71.93,71.95,25820.0,47.9607,47.9874,47.9607,47.9741,25820.0
2015-08-25 13:35:00,71.95,72.03,71.94,72.02,23654.0,47.9741,48.0274,47.9674,48.0207,23654.0
2015-08-25 13:40:00,72.0,72.01,71.91,71.91,31552.0,48.0074,48.0141,47.9474,47.9474,31552.0
2015-08-25 13:45:00,71.91,71.94,71.89,71.91,32289.0,47.9474,47.9674,47.9341,47.9474,32289.0
2015-08-25 13:50:00,71.92,71.99,71.89,71.97,25840.0,47.9541,48.0007,47.9341,47.9874,25840.0
2015-08-25 13:55:00,71.98,72.02,71.9,71.92,35675.0,47.9941,48.0207,47.9407,47.9541,35675.0
2015-08-25 14:00:00,71.92,71.95,71.88,71.9,32956.0,47.9541,47.9741,47.9274,47.9407,32956.0
2015-08-25 14:05:00,71.9,71.93,71.85,71.91,31017.0,47.9407,47.9607,47.9074,47.9474,31017.0
2015-08-25 14:10:00,71.92,71.95,71.85,71.88,31948.0,47.9541,47.9741,47.9074,47.9274,31948.0
2015-08-25 14:15:00,71.88,71.93,71.88,71.92,46006.0,47.9274,47.9607,47.9274,47.9541,46006.0
2015-08-25 14:20:00,71.91,71.96,71.9,71.91,34189.0,47.9474,47.9807,47.9407,47.9474,34189.0
2015-08-25 14:25:00,71.9,71.93,71.85,71.88,33874.0,47.9407,47.9607,47.9074,47.9274,33874.0
2015-08-25 14:30:00,71.88,71.91,71.84,71.86,34489.0,47.9274,47.9474,47.9007,47.9141,34489.0
2015-08-25 14:35:00,71.86,71.89,71.76,71.84,55213.0,47.9141,47.9341,47.8474,47.9007,55213.0
2015-08-25 14:40:00,71.84,72.06,71.84,72.01,34617.0,47.9007,48.0474,47.9007,48.0141,34617.0
2015-08-25 14:45:00,72.04,72.17,72.01,72.17,25489.0,48.0341,48.1208,48.0141,48.1208,25489.0
2015-08-25 14:50:00,72.17,72.31,72.17,72.29,39975.0,48.1208,48.2141,48.1208,48.2008,39975.0
2015-08-25 14:55:00,72.28,72.38,72.27,72.28,31267.0,48.1941,48.2608,48.1874,48.1941,31267.0
2015-08-25 15:00:00,72.27,72.38,72.21,72.21,55793.0,48.1874,48.2608,48.1474,48.1474,55793.0
2015-08-25 15:05:00,72.21,72.25,72.11,72.13,55374.0,48.1474,48.1741,48.0808,48.0941,55374.0
2015-08-25 15:10:00,72.12,72.14,71.99,72.01,50465.0,48.0874,48.1008,48.0007,48.0141,50465.0
2015-08-25 15:15:00,71.99,71.99,71.72,71.73,77835.0,48.0007,48.0007,47.8207,47.8274,77835.0
2015-08-25 15:20:00,71.74,71.77,71.54,71.56,72449.0,47.8341,47.8541,47.7007,47.714,72449.0
2015-08-25 15:25:00,71.54,71.61,71.38,71.46,82169.0,47.7007,47.7474,47.594,47.6474,82169.0
2015-08-25 15:30:00,71.44,71.54,71.13,71.3,91891.0,47.634,47.7007,47.4273,47.5407,91891.0
2015-08-25 15:35:00,71.31,71.37,71.06,71.08,113452.0,47.5473,47.5873,47.3806,47.394,113452.0
2015-08-25 15:40:00,71.08,71.31,71.01,71.13,115266.0,47.394,47.5473,47.3473,47.4273,115266.0
2015-08-25 15:45:00,71.12,71.12,70.52,70.64,200193.0,47.4207,47.4207,47.0206,47.1006,200193.0
2015-08-25 15:50:00,70.66,70.94,70.54,70.85,229872.0,47.1139,47.3006,47.0339,47.2406,229872.0
2015-08-25 15:55:00,70.84,70.85,70.15,70.22,464740.0,47.234,47.2406,46.7739,46.8206,464740.0
2015-08-26 09:30:00,71.22,71.8,71.11,71.55,209782.0,47.4873,47.8741,47.414,47.7074,209782.0
2015-08-26 09:35:00,71.51,71.6,71.11,71.32,94903.0,47.6807,47.7407,47.414,47.554,94903.0
2015-08-26 09:40:00,71.3,71.53,70.87,71.41,126127.0,47.5407,47.694,47.254,47.614,126127.0
2015-08-26 09:45:00,71.44,71.53,71.22,71.31,67719.0,47.634,47.694,47.4873,47.5473,67719.0
2015-08-26 09:50:00,71.3,71.43,71.07,71.14,68395.0,47.5407,47.6274,47.3873,47.434,68395.0
2015-08-26 09:55:00,71.14,71.28,71.03,71.12,69075.0,47.434,47.5273,47.3606,47.4207,69075.0
2015-08-26 10:00:00,71.12,71.13,70.87,70.94,68633.0,47.4207,47.4273,47.254,47.3006,68633.0
2015-08-26 10:05:00,70.93,71.2,70.9,71.14,54108.0,47.294,47.474,47.274,47.434,54108.0
2015-08-26 10:10:00,71.16,71.19,70.87,70.98,72997.0,47.4473,47.4673,47.254,47.3273,72997.0
2015-08-26 10:15:00,70.96,70.97,70.59,70.62,114528.0,47.314,47.3206,47.0673,47.0873,114528.0
2015-08-26 10:20:00,70.6,70.85,70.53,70.83,105077.0,47.0739,47.2406,47.0273,47.2273,105077.0
2015-08-26 10:25:00,70.8,70.83,70.71,70.78,40496.0,47.2073,47.2273,47.1473,47.194,40496.0
2015-08-26 10:30:00,70.77,71.09,70.73,71.07,85406.0,47.1873,47.4006,47.1606,47.3873,85406.0
2015-08-26 10:35:00,71.06,71.09,70.9,71.05,45846.0,47.3806,47.4006,47.274,47.374,45846.0
2015-08-26 10:40:00,71.06,71.12,70.98,70.98,60188.0,47.3806,47.4207,47.3273,47.3273,60188.0
2015-08-26 10:45:00,70.97,71.07,70.88,71.07,78712.0,47.3206,47.3873,47.2606,47.3873,78712.0
2015-08-26 10:50:00,71.07,71.42,71.04,71.41,66476.0,47.3873,47.6207,47.3673,47.614,66476.0
2015-08-26 10:55:00,71.4,71.43,71.18,71.21,50433.0,47.6073,47.6274,47.4607,47.4807,50433.0
2015-08-26 11:00:00,71.2,71.31,71.1,71.29,41928.0,47.474,47.5473,47.4073,47.534,41928.0
2015-08-26 11:05:00,71.31,71.45,71.28,71.28,38109.0,47.5473,47.6407,47.5273,47.5273,38109.0
2015-08-26 11:10:00,71.29,71.3,71.05,71.08,44233.0,47.534,47.5407,47.374,47.394,44233.0
2015-08-26 11:15:00,71.07,71.33,71.07,71.32,47458.0,47.3873,47.5607,47.3873,47.554,47458.0
2015-08-26 11:20:00,71.34,71.34,71.05,71.13,44541.0,47.5673,47.5673,47.374,47.4273,44541.0
2015-08-26 11:25:00,71.12,71.13,71.04,71.06,69463.0,47.4207,47.4273,47.3673,47.3806,69463.0
2015-08-26 11:30:00,71.06,71.09,70.72,70.78,112619.0,47.3806,47.4006,47.1539,47.194,112619.0
2015-08-26 11:35:00,70.77,70.99,70.74,70.84,91780.0,47.1873,47.334,47.1673,47.234,91780.0
2015-08-26 11:40:00,70.84,71.16,70.82,71.15,67655.0,47.234,47.4473,47.2206,47.4407,67655.0
2015-08-26 11:45:00,71.14,71.15,70.99,71.13,193959.0,47.434,47.4407,47.334,47.4273,193959.0
2015-08-26 11:50:00,71.13,71.26,71.12,71.18,63456.0,47.4273,47.514,47.4207,47.4607,63456.0
2015-08-26 11:55:00,71.18,71.25,71.05,71.12,66924.0,47.4607,47.5073,47.374,47.4207,66924.0
2015-08-26 12:00:00,71.1,71.15,71.05,71.13,76905.0,47.4073,47.4407,47.374,47.4273,76905.0
2015-08-26 12:05:00,71.13,71.25,71.05,71.09,98586.0,47.4273,47.5073,47.374,47.4006,98586.0
2015-08-26 12:10:00,71.09,71.16,71.01,71.07,58886.0,47.4006,47.4473,47.3473,47.3873,58886.0
2015-08-26 12:15:00,71.06,71.19,71.04,71.17,33789.0,47.3806,47.4673,47.3673,47.454,33789.0
2015-08-26 12:20:00,71.17,71.19,71.03,71.05,61606.0,47.454,47.4673,47.3606,47.374,61606.0
2015-08-26 12:25:00,71.05,71.08,70.98,71.04,82373.0,47.374,47.394,47.3273,47.3673,82373.0
2015-08-26 12:30:00,71.04,71.04,70.85,70.85,78678.0,47.3673,47.3673,47.2406,47.2406,78678.0
2015-08-26 12:35:00,70.86,71.11,70.85,71.07,56819.0,47.2473,47.414,47.2406,47.3873,56819.0
2015-08-26 12:40:00,71.05,71.08,70.98,71.03,60120.0,47.374,47.394,47.3273,47.3606,60120.0
2015-08-26 12:45:00,71.04,71.22,71.03,71.2,28408.0,47.3673,47.4873,47.3606,47.474,28408.0
2015-08-26 12:50:00,71.18,71.32,71.15,71.31,33802.0,47.4607,47.554,47.4407,47.5473,33802.0
2015-08-26 12:55:00,71.32,71.55,71.32,71.55,59671.0,47.554,47.7074,47.554,47.7074,59671.0
2015-08-26 13:00:00,71.53,71.62,71.4,71.42,64891.0,47.694,47.754,47.6073,47.6207,64891.0
2015-08-26 13:05:00,71.43,71.45,71.3,71.4,61624.0,47.6274,47.6407,47.5407,47.6073,61624.0
2015-08-26 13:10:00,71.4,71.51,71.37,71.46,60703.0,47.6073,47.6807,47.5873,47.6474,60703.0
2015-08-26 13:15:00,71.45,71.5,71.4,71.41,30504.0,47.6407,47.674,47.6073,47.614,30504.0
2015-08-26 13:20:00,71.41,71.57,71.38,71.53,67500.0,47.614,47.7207,47.594,47.694,67500.0
2015-08-26 13:25:00,71.53,71.55,71.44,71.47,48680.0,47.694,47.7074,47.634,47.654,48680.0
2015-08-26 13:30:00,71.48,71.49,71.26,71.29,86425.0,47.6607,47.6674,47.514,47.534,86425.0
2015-08-26 13:35:00,71.31,71.5,71.31,71.49,51289.0,47.5473,47.674,47.5473,47.6674,51289.0
2015-08-26 13:40:00,71.47,71.53,71.41,71.42,39053.0,47.654,47.694,47.614,47.6207,39053.0
2015-08-26 13:45:00,71.42,71.47,71.26,71.31,48920.0,47.6207,47.654,47.514,47.5473,48920.0
2015-08-26 13:50:00,71.3,71.42,71.29,71.32,29915.0,47.5407,47.6207,47.534,47.554,29915.0
2015-08-26 13:55:00,71.31,71.44,71.31,71.43,33302.0,47.5473,47.634,47.5473,47.6274,33302.0
2015-08-26 14:00:00,71.42,71.44,71.17,71.17,42851.0,47.6207,47.634,47.454,47.454,42851.0
2015-08-26 14:05:00,71.17,71.26,71.08,71.12,38182.0,47.454,47.514,47.394,47.4207,38182.0
2015-08-26 14:10:00,71.12,71.16,70.96,70.97,44013.0,47.4207,47.4473,47.314,47.3206,44013.0
2015-08-26 14:15:00,70.99,71.04,70.83,70.86,42985.0,47.334,47.3673,47.2273,47.2473,42985.0
2015-08-26 14:20:00,70.85,70.89,70.81,70.88,28526.0,47.2406,47.2673,47.214,47.2606,28526.0
2015-08-26 14:25:00,70.87,70.93,70.82,70.92,40301.0,47.254,47.294,47.2206,47.2873,40301.0
2015-08-26 14:30:00,70.92,70.99,70.86,70.98,39573.0,47.2873,47.334,47.2473,47.3273,39573.0
2015-08-26 14:35:00,71.0,71.11,70.97,71.09,34903.0,47.3406,47.414,47.3206,47.4006,34903.0
2015-08-26 14:40:00,71.12,71.25,71.11,71.17,34332.0,47.4207,47.5073,47.414,47.454,34332.0
2015-08-26 14:45:00,71.16,71.32,71.05,71.08,61230.0,47.4473,47.554,47.374,47.394,61230.0
2015-08-26 14:50:00,71.08,71.22,71.08,71.1,42036.0,47.394,47.4873,47.394,47.4073,42036.0
2015-08-26 14:55:00,71.09,71.16,70.93,71.15,48496.0,47.4006,47.4473,47.294,47.4407,48496.0
2015-08-26 15:00:00,71.15,71.16,70.98,70.99,39468.0,47.4407,47.4473,47.3273,47.334,39468.0
2015-08-26 15:05:00,70.99,71.27,70.98,71.26,50577.0,47.334,47.5207,47.3273,47.514,50577.0
2015-08-26 15:10:00,71.25,71.49,71.24,71.43,65516.0,47.5073,47.6674,47.5007,47.6274,65516.0
2015-08-26 15:15:00,71.42,71.54,71.3,71.5,60298.0,47.6207,47.7007,47.5407,47.674,60298.0
2015-08-26 15:20:00,71.52,71.61,71.39,71.45,64080.0,47.6874,47.7474,47.6007,47.6407,64080.0
2015-08-26 15:25:00,71.43,71.48,71.32,71.37,56174.0,47.6274,47.6607,47.554,47.5873,56174.0
2015-08-26 15:30:00,71.37,71.55,71.33,71.55,68291.0,47.5873,47.7074,47.5607,47.7074,68291.0
2015-08-26 15:35:00,71.55,71.56,71.42,71.43,74822.0,47.7074,47.714,47.6207,47.6274,74822.0
2015-08-26 15:40:00,71.42,71.88,71.41,71.85,110948.0,47.6207,47.9274,47.614,47.9074,110948.0
2015-08-26 15:45:00,71.82,71.94,71.68,71.77,113892.0,47.8874,47.9674,47.794,47.8541,113892.0
2015-08-26 15:50:00,71.77,71.94,71.71,71.82,178788.0,47.8541,47.9674,47.814,47.8874,178788.0
2015-08-26 15:55:00,71.81,71.81,71.58,71.74,284024.0,47.8807,47.8807,47.7274,47.8341,284024.0
2015-08-27 09:30:00,72.23,72.29,71.97,72.02,77510.0,48.1608,48.2008,47.9874,48.0207,77510.0
2015-08-27 09:35:00,72.04,72.41,71.98,72.16,53698.0,48.0341,48.2808,47.9941,48.1141,53698.0
2015-08-27 09:40:00,72.17,72.27,72.02,72.04,51423.0,48.1208,48.1874,48.0207,48.0341,51423.0
2015-08-27 09:45:00,72.06,72.09,71.94,72.0,35180.0,48.0474,48.0674,47.9674,48.0074,35180.0
2015-08-27 09:50:00,71.99,72.07,71.85,71.86,36289.0,48.0007,48.0541,47.9074,47.9141,36289.0
2015-08-27 09:55:00,71.86,71.86,71.7,71.85,37971.0,47.9141,47.9141,47.8074,47.9074,37971.0
2015-08-27 10:00:00,71.81,72.02,71.71,72.01,54549.0,47.8807,48.0207,47.814,48.0141,54549.0
2015-08-27 10:05:00,71.97,72.02,71.82,71.82,29452.0,47.9874,48.0207,47.8874,47.8874,29452.0
2015-08-27 10:10:00,71.81,72.01,71.81,71.95,26966.0,47.8807,48.0141,47.8807,47.9741,26966.0
2015-08-27 10:15:00,71.96,72.01,71.93,71.96,45113.0,47.9807,48.0141,47.9607,47.9807,45113.0
2015-08-27 10:20:00,71.96,72.07,71.93,72.04,33461.0,47.9807,48.0541,47.9607,48.0341,33461.0
2015-08-27 10:25:00,72.04,72.12,72.0,72.04,31326.0,48.0341,48.0874,48.0074,48.0341,31326.0
2015-08-27 10:30:00,72.03,72.07,71.94,71.97,23426.0,48.0274,48.0541,47.9674,47.9874,23426.0
2015-08-27 10:35:00,71.95,72.08,71.89,72.07,117380.0,47.9741,48.0608,47.9341,48.0541,117380.0
2015-08-27 10:40:00,72.02,72.07,71.98,72.02,134446.0,48.0207,48.0541,47.9941,48.0207,134446.0
2015-08-27 10:45:00,72.04,72.25,72.04,72.23,35903.0,48.0341,48.1741,48.0341,48.1608,35903.0
2015-08-27 10:50:00,72.25,72.26,72.1,72.12,52392.0,48.1741,48.1808,48.0741,48.0874,52392.0
2015-08-27 10:55:00,72.12,72.14,72.03,72.04,60217.0,48.0874,48.1008,48.0274,48.0341,60217.0
2015-08-27 11:00:00,72.03,72.12,71.97,72.1,107162.0,48.0274,48.0874,47.9874,48.0741,107162.0
2015-08-27 11:05:00,72.11,72.11,71.97,72.01,80939.0,48.0808,48.0808,47.9874,48.0141,80939.0
2015-08-27 11:10:00,72.02,72.05,71.95,72.03,86870.0,48.0207,48.0407,47.9741,48.0274,86870.0
2015-08-27 11:15:00,72.02,72.2,72.01,72.2,35362.0,48.0207,48.1408,48.0141,48.1408,35362.0
2015-08-27 11:20:00,72.2,72.36,72.18,72.22,60594.0,48.1408,48.2474,48.1274,48.1541,60594.0
2015-08-27 11:25:00,72.23,72.33,72.18,72.32,37988.0,48.1608,48.2274,48.1274,48.2208,37988.0
2015-08-27 11:30:00,72.33,72.42,72.28,72.41,23634.0,48.2274,48.2875,48.1941,48.2808,23634.0
2015-08-27 11:35:00,72.42,72.47,72.39,72.42,28909.0,48.2875,48.3208,48.2675,48.2875,28909.0
2015-08-27 11:40:00,72.44,72.48,72.42,72.48,32437.0,48.3008,48.3275,48.2875,48.3275,32437.0
2015-08-27 11:45:00,72.48,72.56,72.43,72.55,80787.0,48.3275,48.3808,48.2941,48.3741,80787.0
2015-08-27 11:50:00,72.54,72.66,72.53,72.64,25136.0,48.3675,48.4475,48.3608,48.4341,25136.0
2015-08-27 11:55:00,72.65,72.65,72.6,72.61,17747.0,48.4408,48.4408,48.4075,48.4141,17747.0
2015-08-27 12:00:00,72.61,72.62,72.5,72.52,24703.0,48.4141,48.4208,48.3408,48.3541,24703.0
2015-08-27 12:05:00,72.5,72.61,72.49,72.6,27719.0,48.3408,48.4141,48.3341,48.4075,27719.0
2015-08-27 12:10:00,72.58,72.6,72.51,72.51,22000.0,48.3941,48.4075,48.3475,48.3475,22000.0
2015-08-27 12:15:00,72.52,72.54,72.45,72.45,14553.0,48.3541,48.3675,48.3075,48.3075,14553.0
2015-08-27 12:20:00,72.43,72.58,72.43,72.57,19017.0,48.2941,48.3941,48.2941,48.3875,19017.0
2015-08-27 12:25:00,72.56,72.57,72.48,72.52,11369.0,48.3808,48.3875,48.3275,48.3541,11369.0
2015-08-27 12:30:00,72.5,72.56,72.47,72.56,17497.0,48.3408,48.3808,48.3208,48.3808,17497.0
2015-08-27 12:35:00,72.57,72.58,72.48,72.5,20936.0,48.3875,48.3941,48.3275,48.3408,20936.0
2015-08-27 12:40:00,72.5,72.5,72.43,72.43,18423.0,48.3408,48.3408,48.2941,48.2941,18423.0
2015-08-27 12:45:00,72.43,72.43,72.35,72.35,12619.0,48.2941,48.2941,48.2408,48.2408,12619.0
2015-08-27 12:50:00,72.36,72.45,72.36,72.43,18247.0,48.2474,48.3075,48.2474,48.2941,18247.0
2015-08-27 12:55:00,72.44,72.48,72.39,72.45,17176.0,48.3008,48.3275,48.2675,48.3075,17176.0
2015-08-27 13:00:00,72.45,72.53,72.43,72.45,23948.0,48.3075,48.3608,48.2941,48.3075,23948.0
2015-08-27 13:05:00,72.45,72.47,72.4,72.42,19901.0,48.3075,48.3208,48.2741,48.2875,19901.0
2015-08-27 13:10:00,72.42,72.5,72.42,72.49,26921.0,48.2875,48.3408,48.2875,48.3341,26921.0
2015-08-27 13:15:00,72.48,72.52,72.47,72.47,20465.0,48.3275,48.3541,48.3208,48.3208,20465.0
2015-08-27 13:20:00,72.47,72.51,72.43,72.51,42246.0,48.3208,48.3475,48.2941,48.3475,42246.0
2015-08-27 13:25:00,72.51,72.53,72.42,72.44,27988.0,48.3475,48.3608,48.2875,48.3008,27988.0
2015-08-27 13:30:00,72.44,72.55,72.38,72.55,18339.0,48.3008,48.3741,48.2608,48.3741,18339.0
2015-08-27 13:35:00,72.55,72.55,72.41,72.45,24089.0,48.3741,48.3741,48.2808,48.3075,24089.0
2015-08-27 13:40:00,72.45,72.5,72.43,72.47,19799.0,48.3075,48.3408,48.2941,48.3208,19799.0
2015-08-27 13:45:00,72.48,72.49,72.41,72.42,32383.0,48.3275,48.3341,48.2808,48.2875,32383.0
2015-08-27 13:50:00,72.43,72.48,72.41,72.48,21496.0,48.2941,48.3275,48.2808,48.3275,21496.0
2015-08-27 13:55:00,72.48,72.62,72.46,72.62,27636.0,48.3275,48.4208,48.3141,48.4208,27636.0
2015-08-27 14:00:00,72.61,72.66,72.57,72.63,28199.0,48.4141,48.4475,48.3875,48.4275,28199.0
2015-08-27 14:05:00,72.64,72.68,72.6,72.68,34043.0,48.4341,48.4608,48.4075,48.4608,34043.0
2015-08-27 14:10:00,72.68,72.8,72.68,72.78,61692.0,48.4608,48.5408,48.4608,48.5275,61692.0
2015-08-27 14:15:00,72.79,72.8,72.71,72.73,92996.0,48.5342,48.5408,48.4808,48.4942,92996.0
2015-08-27 14:20:00,72.73,72.82,72.72,72.78,36725.0,48.4942,48.5542,48.4875,48.5275,36725.0
2015-08-27 14:25:00,72.79,72.82,72.57,72.62,36991.0,48.5342,48.5542,48.3875,48.4208,36991.0
2015-08-27 14:30:00,72.61,72.7,72.56,72.57,35616.0,48.4141,48.4741,48.3808,48.3875,35616.0
2015-08-27 14:35:00,72.56,72.7,72.54,72.63,37071.0,48.3808,48.4741,48.3675,48.4275,37071.0
2015-08-27 14:40:00,72.62,72.62,72.42,72.42,35802.0,48.4208,48.4208,48.2875,48.2875,35802.0
2015-08-27 14:45:00,72.42,72.45,72.27,72.29,44966.0,48.2875,48.3075,48.1874,48.2008,44966.0
2015-08-27 14:50:00,72.3,72.34,72.27,72.29,33551.0,48.2074,48.2341,48.1874,48.2008,33551.0
2015-08-27 14:55:00,72.28,72.28,72.01,72.03,40231.0,48.1941,48.1941,48.0141,48.0274,40231.0
2015-08-27 15:00:00,72.03,72.15,71.85,71.85,46169.0,48.0274,48.1074,47.9074,47.9074,46169.0
2015-08-27 15:05:00,71.83,71.91,71.73,71.9,66993.0,47.8941,47.9474,47.8274,47.9407,66993.0
2015-08-27 15:10:00,71.89,71.93,71.77,71.84,61733.0,47.9341,47.9607,47.8541,47.9007,61733.0
2015-08-27 15:15:00,71.86,71.95,71.75,71.93,50723.0,47.9141,47.9741,47.8407,47.9607,50723.0
2015-08-27 15:20:00,71.93,71.93,71.78,71.79,55429.0,47.9607,47.9607,47.8607,47.8674,55429.0
2015-08-27 15:25:00,71.77,72.08,71.75,72.05,72293.0,47.8541,48.0608,47.8407,48.0407,72293.0
2015-08-27 15:30:00,72.05,72.19,71.99,72.15,83409.0,48.0407,48.1341,48.0007,48.1074,83409.0
2015-08-27 15:35:00,72.14,72.14,72.0,72.05,221166.0,48.1008,48.1008,48.0074,48.0407,221166.0
2015-08-27 15:40:00,72.03,72.21,71.98,72.19,87206.0,48.0274,48.1474,47.9941,48.1341,87206.0
2015-08-27 15:45:00,72.19,72.28,72.11,72.25,238737.0,48.1341,48.1941,48.0808,48.1741,238737.0
2015-08-27 15:50:00,72.25,72.32,72.17,72.24,206101.0,48.1741,48.2208,48.1208,48.1674,206101.0
2015-08-27 15:55:00,72.24,72.53,72.23,72.49,260829.0,48.1674,48.3608,48.1608,48.3341,260829.0
2015-08-28 09:30:00,72.6,72.6,72.23,72.44,50569.0,48.4075,48.4075,48.1608,48.3008,50569.0
2015-08-28 09:35:00,72.44,72.44,72.11,72.23,20054.0,48.3008,48.3008,48.0808,48.1608,20054.0
2015-08-28 09:40:00,72.24,72.32,72.12,72.25,34529.0,48.1674,48.2208,48.0874,48.1741,34529.0
2015-08-28 09:45:00,72.25,72.55,72.25,72.5,44237.0,48.1741,48.3741,48.1741,48.3408,44237.0
2015-08-28 09:50:00,72.49,72.5,72.35,72.43,27098.0,48.3341,48.3408,48.2408,48.2941,27098.0
2015-08-28 09:55:00,72.4,72.6,72.39,72.51,12964.0,48.2741,48.4075,48.2675,48.3475,12964.0
2015-08-28 10:00:00,72.51,72.51,72.37,72.45,15939.0,48.3475,48.3475,48.2541,48.3075,15939.0
2015-08-28 10:05:00,72.47,72.47,72.3,72.45,15371.0,48.3208,48.3208,48.2074,48.3075,15371.0
2015-08-28 10:10:00,72.45,72.48,72.32,72.44,24370.0,48.3075,48.3275,48.2208,48.3008,24370.0
2015-08-28 10:15:00,72.43,72.44,72.22,72.23,26889.0,48.2941,48.3008,48.1541,48.1608,26889.0
2015-08-28 10:20:00,72.22,72.26,72.05,72.05,20342.0,48.1541,48.1808,48.0407,48.0407,20342.0
2015-08-28 10:25:00,72.04,72.08,71.97,72.0,28014.0,48.0341,48.0608,47.9874,48.0074,28014.0
2015-08-28 10:30:00,72.01,72.09,72.01,72.04,29900.0,48.0141,48.0674,48.0141,48.0341,29900.0
2015-08-28 10:35:00,72.05,72.05,71.88,71.92,42370.0,48.0407,48.0407,47.9274,47.9541,42370.0
2015-08-28 10:40:00,71.94,71.94,71.86,71.91,30046.0,47.9674,47.9674,47.9141,47.9474,30046.0
2015-08-28 10:45:00,71.91,71.91,71.83,71.84,29022.0,47.9474,47.9474,47.8941,47.9007,29022.0
2015-08-28 10:50:00,71.82,71.85,71.78,71.81,25798.0,47.8874,47.9074,47.8607,47.8807,25798.0
2015-08-28 10:55:00,71.8,71.82,71.69,71.71,30232.0,47.8741,47.8874,47.8007,47.814,30232.0
2015-08-28 11:00:00,71.71,71.76,71.68,71.73,26082.0,47.814,47.8474,47.794,47.8274,26082.0
2015-08-28 11:05:00,71.73,71.79,71.71,71.72,38264.0,47.8274,47.8674,47.814,47.8207,38264.0
2015-08-28 11:10:00,71.72,71.79,71.71,71.78,29476.0,47.8207,47.8674,47.814,47.8607,29476.0
2015-08-28 11:15:00,71.78,71.81,71.71,71.75,38856.0,47.8607,47.8807,47.814,47.8407,38856.0
2015-08-28 11:20:00,71.75,71.77,71.72,71.76,20597.0,47.8407,47.8541,47.8207,47.8474,20597.0
2015-08-28 11:25:00,71.76,71.95,71.76,71.95,32919.0,47.8474,47.9741,47.8474,47.9741,32919.0
2015-08-28 11:30:00,71.94,71.97,71.88,71.89,31581.0,47.9674,47.9874,47.9274,47.9341,31581.0
2015-08-28 11:35:00,71.89,71.89,71.75,71.79,38587.0,47.9341,47.9341,47.8407,47.8674,38587.0
2015-08-28 11:40:00,71.8,71.8,71.64,71.66,38837.0,47.8741,47.8741,47.7674,47.7807,38837.0
2015-08-28 11:45:00,71.65,71.66,71.54,71.58,28144.0,47.774,47.7807,47.7007,47.7274,28144.0
2015-08-28 11:50:00,71.58,71.63,71.44,71.45,34105.0,47.7274,47.7607,47.634,47.6407,34105.0
2015-08-28 11:55:00,71.44,71.44,71.35,71.37,31602.0,47.634,47.634,47.574,47.5873,31602.0
2015-08-28 12:00:00,71.36,71.41,71.32,71.35,25433.0,47.5807,47.614,47.554,47.574,25433.0
2015-08-28 12:05:00,71.35,71.35,71.27,71.31,42351.0,47.574,47.574,47.5207,47.5473,42351.0
2015-08-28 12:10:00,71.32,71.32,71.22,71.23,28064.0,47.554,47.554,47.4873,47.494,28064.0
2015-08-28 12:15:00,71.22,71.29,71.21,71.28,22158.0,47.4873,47.534,47.4807,47.5273,22158.0
2015-08-28 12:20:00,71.28,71.31,71.23,71.27,23227.0,47.5273,47.5473,47.494,47.5207,23227.0
2015-08-28 12:25:00,71.26,71.32,71.24,71.28,15195.0,47.514,47.554,47.5007,47.5273,15195.0
2015-08-28 12:30:00,71.31,71.39,71.31,71.38,18406.0,47.5473,47.6007,47.5473,47.594,18406.0
2015-08-28 12:35:00,71.39,71.43,71.36,71.37,16315.0,47.6007,47.6274,47.5807,47.5873,16315.0
2015-08-28 12:40:00,71.37,71.39,71.26,71.27,24737.0,47.5873,47.6007,47.514,47.5207,24737.0
2015-08-28 12:45:00,71.28,71.28,71.16,71.22,23221.0,47.5273,47.5273,47.4473,47.4873,23221.0
2015-08-28 12:50:00,71.23,71.28,71.19,71.26,30215.0,47.494,47.5273,47.4673,47.514,30215.0
2015-08-28 12:55:00,71.26,71.34,71.26,71.27,22189.0,47.514,47.5673,47.514,47.5207,22189.0
2015-08-28 13:00:00,71.28,71.38,71.26,71.38,21085.0,47.5273,47.594,47.514,47.594,21085.0
2015-08-28 13:05:00,71.39,71.46,71.37,71.46,24178.0,47.6007,47.6474,47.5873,47.6474,24178.0
2015-08-28 13:10:00,71.45,71.49,71.37,71.48,13136.0,47.6407,47.6674,47.5873,47.6607,13136.0
2015-08-28 13:15:00,71.48,71.58,71.48,71.56,17521.0,47.6607,47.7274,47.6607,47.714,17521.0
2015-08-28 13:20:00,71.55,71.56,71.5,71.53,25029.0,47.7074,47.714,47.674,47.694,25029.0
2015-08-28 13:25:00,71.51,71.53,71.43,71.44,102961.0,47.6807,47.694,47.6274,47.634,102961.0
2015-08-28 13:30:00,71.43,71.49,71.43,71.45,23872.0,47.6274,47.6674,47.6274,47.6407,23872.0
2015-08-28 13:35:00,71.45,71.47,71.37,71.4,47597.0,47.6407,47.654,47.5873,47.6073,47597.0
2015-08-28 13:40:00,71.4,71.53,71.37,71.53,20467.0,47.6073,47.694,47.5873,47.694,20467.0
2015-08-28 13:45:00,71.52,71.54,71.49,71.52,6892.0,47.6874,47.7007,47.6674,47.6874,6892.0
2015-08-28 13:50:00,71.5,71.63,71.5,71.62,22557.0,47.674,47.7607,47.674,47.754,22557.0
2015-08-28 13:55:00,71.62,71.67,71.58,71.6,22159.0,47.754,47.7874,47.7274,47.7407,22159.0
2015-08-28 14:00:00,71.62,71.77,71.62,71.75,24598.0,47.754,47.8541,47.754,47.8407,24598.0
2015-08-28 14:05:00,71.74,71.74,71.69,71.71,18070.0,47.8341,47.8341,47.8007,47.814,18070.0
2015-08-28 14:10:00,71.72,71.75,71.68,71.75,18815.0,47.8207,47.8407,47.794,47.8407,18815.0
2015-08-28 14:15:00,71.75,71.77,71.73,71.75,35151.0,47.8407,47.8541,47.8274,47.8407,35151.0
2015-08-28 14:20:00,71.75,71.81,71.74,71.81,22447.0,47.8407,47.8807,47.8341,47.8807,22447.0
2015-08-28 14:25:00,71.81,71.84,71.79,71.83,18227.0,47.8807,47.9007,47.8674,47.8941,18227.0
2015-08-28 14:30:00,71.82,71.93,71.82,71.84,37960.0,47.8874,47.9607,47.8874,47.9007,37960.0
2015-08-28 14:35:00,71.84,71.84,71.77,71.83,17061.0,47.9007,47.9007,47.8541,47.8941,17061.0
2015-08-28 14:40:00,71.82,71.91,71.82,71.9,20688.0,47.8874,47.9474,47.8874,47.9407,20688.0
2015-08-28 14:45:00,71.9,72.03,71.89,72.01,40896.0,47.9407,48.0274,47.9341,48.0141,40896.0
2015-08-28 14:50:00,72.02,72.06,71.97,71.99,35025.0,48.0207,48.0474,47.9874,48.0007,35025.0
2015-08-28 14:55:00,71.98,72.06,71.97,72.05,21853.0,47.9941,48.0474,47.9874,48.0407,21853.0
2015-08-28 15:00:00,72.06,72.1,71.98,72.09,36960.0,48.0474,48.0741,47.9941,48.0674,36960.0
2015-08-28 15:05:00,72.1,72.19,72.07,72.14,30249.0,48.0741,48.1341,48.0541,48.1008,30249.0
2015-08-28 15:10:00,72.14,72.16,72.1,72.11,36807.0,48.1008,48.1141,48.0741,48.0808,36807.0
2015-08-28 15:15:00,72.11,72.11,72.02,72.04,29443.0,48.0808,48.0808,48.0207,48.0341,29443.0
2015-08-28 15:20:00,72.04,72.04,71.91,71.94,38570.0,48.0341,48.0341,47.9474,47.9674,38570.0
2015-08-28 15:25:00,71.96,72.04,71.94,72.03,25600.0,47.9807,48.0341,47.9674,48.0274,25600.0
2015-08-28 15:30:00,72.03,72.03,71.93,71.93,27705.0,48.0274,48.0274,47.9607,47.9607,27705.0
2015-08-28 15:35:00,71.92,71.95,71.8,71.86,37995.0,47.9541,47.9741,47.8741,47.9141,37995.0
2015-08-28 15:40:00,71.86,71.92,71.78,71.9,34400.0,47.9141,47.9541,47.8607,47.9407,34400.0
2015-08-28 15:45:00,71.91,72.06,71.91,72.06,57599.0,47.9474,48.0474,47.9474,48.0474,57599.0
2015-08-28 15:50:00,72.06,72.25,72.06,72.17,76050.0,48.0474,48.1741,48.0474,48.1208,76050.0
2015-08-28 15:55:00,72.18,72.44,72.18,72.39,207304.0,48.1274,48.3008,48.1274,48.2675,207304.0
2015-08-31 09:30:00,71.84,72.35,71.51,71.54,76895.0,47.9007,48.2408,47.6807,47.7007,76895.0
2015-08-31 09:35:00,71.51,71.82,71.51,71.61,27651.0,47.6807,47.8874,47.6807,47.7474,27651.0
2015-08-31 09:40:00,71.61,71.75,71.56,71.75,34591.0,47.7474,47.8407,47.714,47.8407,34591.0
2015-08-31 09:45:00,71.73,71.82,71.65,71.78,43204.0,47.8274,47.8874,47.774,47.8607,43204.0
2015-08-31 09:50:00,71.75,71.77,71.5,71.51,49116.0,47.8407,47.8541,47.674,47.6807,49116.0
2015-08-31 09:55:00,71.53,71.57,71.32,71.34,33670.0,47.694,47.7207,47.554,47.5673,33670.0
2015-08-31 10:00:00,71.35,71.38,71.23,71.23,35363.0,47.574,47.594,47.494,47.494,35363.0
2015-08-31 10:05:00,71.22,71.31,71.2,71.22,26701.0,47.4873,47.5473,47.474,47.4873,26701.0
2015-08-31 10:10:00,71.2,71.23,71.01,71.05,35038.0,47.474,47.494,47.3473,47.374,35038.0
2015-08-31 10:15:00,71.05,71.1,71.0,71.04,29887.0,47.374,47.4073,47.3406,47.3673,29887.0
2015-08-31 10:20:00,71.02,71.08,70.93,70.94,45371.0,47.354,47.394,47.294,47.3006,45371.0
2015-08-31 10:25:00,70.95,71.08,70.92,71.04,49054.0,47.3073,47.394,47.2873,47.3673,49054.0
2015-08-31 10:30:00,71.04,71.2,71.0,71.0,49787.0,47.3673,47.474,47.3406,47.3406,49787.0
2015-08-31 10:35:00,70.99,71.0,70.83,70.86,48273.0,47.334,47.3406,47.2273,47.2473,48273.0
2015-08-31 10:40:00,70.87,70.92,70.82,70.88,25114.0,47.254,47.2873,47.2206,47.2606,25114.0
2015-08-31 10:45:00,70.87,71.05,70.86,70.96,30646.0,47.254,47.374,47.2473,47.314,30646.0
2015-08-31 10:50:00,70.97,71.02,70.86,70.86,21414.0,47.3206,47.354,47.2473,47.2473,21414.0
2015-08-31 10:55:00,70.87,70.9,70.77,70.77,25051.0,47.254,47.274,47.1873,47.1873,25051.0
2015-08-31 11:00:00,70.76,70.78,70.65,70.67,32357.0,47.1806,47.194,47.1073,47.1206,32357.0
2015-08-31 11:05:00,70.67,70.7,70.64,70.65,44740.0,47.1206,47.1406,47.1006,47.1073,44740.0
2015-08-31 11:10:00,70.65,70.73,70.58,70.73,29979.0,47.1073,47.1606,47.0606,47.1606,29979.0
2015-08-31 11:15:00,70.73,70.78,70.59,70.59,26447.0,47.1606,47.194,47.0673,47.0673,26447.0
2015-08-31 11:20:00,70.6,70.6,70.51,70.55,38898.0,47.0739,47.0739,47.0139,47.0406,38898.0
2015-08-31 11:25:00,70.54,70.57,70.51,70.56,50180.0,47.0339,47.0539,47.0139,47.0473,50180.0
2015-08-31 11:30:00,70.57,70.63,70.53,70.55,54573.0,47.0539,47.0939,47.0273,47.0406,54573.0
2015-08-31 11:35:00,70.54,70.58,70.45,70.54,65972.0,47.0339,47.0606,46.9739,47.0339,65972.0
2015-08-31 11:40:00,70.55,70.86,70.55,70.79,71415.0,47.0406,47.2473,47.0406,47.2006,71415.0
2015-08-31 11:45:00,70.78,70.78,70.54,70.55,53318.0,47.194,47.194,47.0339,47.0406,53318.0
2015-08-31 11:50:00,70.55,70.56,70.47,70.53,23073.0,47.0406,47.0473,46.9873,47.0273,23073.0
2015-08-31 11:55:00,70.52,70.55,70.34,70.4,58840.0,47.0206,47.0406,46.9006,46.9406,58840.0
2015-08-31 12:00:00,70.42,70.47,70.39,70.47,41802.0,46.9539,46.9873,46.9339,46.9873,41802.0
2015-08-31 12:05:00,70.47,70.48,70.39,70.42,50336.0,46.9873,46.9939,46.9339,46.9539,50336.0
2015-08-31 12:10:00,70.42,70.45,70.36,70.42,49340.0,46.9539,46.9739,46.9139,46.9539,49340.0
2015-08-31 12:15:00,70.41,70.47,70.37,70.37,32275.0,46.9472,46.9873,46.9206,46.9206,32275.0
2015-08-31 12:20:00,70.4,70.5,70.37,70.49,26386.0,46.9406,47.0073,46.9206,47.0006,26386.0
2015-08-31 12:25:00,70.49,70.49,70.4,70.47,26636.0,47.0006,47.0006,46.9406,46.9873,26636.0
2015-08-31 12:30:00,70.47,70.57,70.47,70.55,23801.0,46.9873,47.0539,46.9873,47.0406,23801.0
2015-08-31 12:35:00,70.54,70.54,70.48,70.53,21796.0,47.0339,47.0339,46.9939,47.0273,21796.0
2015-08-31 12:40:00,70.52,70.53,70.43,70.48,18382.0,47.0206,47.0273,46.9606,46.9939,18382.0
2015-08-31 12:45:00,70.47,70.54,70.42,70.53,20726.0,46.9873,47.0339,46.9539,47.0273,20726.0
2015-08-31 12:50:00,70.52,70.59,70.5,70.51,26834.0,47.0206,47.0673,47.0073,47.0139,26834.0
2015-08-31 12:55:00,70.51,70.59,70.49,70.49,23335.0,47.0139,47.0673,47.0006,47.0006,23335.0
2015-08-31 13:00:00,70.49,70.5,70.43,70.5,16773.0,47.0006,47.0073,46.9606,47.0073,16773.0
2015-08-31 13:05:00,70.5,70.55,70.43,70.49,15461.0,47.0073,47.0406,46.9606,47.0006,15461.0
2015-08-31 13:10:00,70.48,70.52,70.45,70.51,22275.0,46.9939,47.0206,46.9739,47.0139,22275.0
2015-08-31 13:15:00,70.52,70.52,70.45,70.49,20785.0,47.0206,47.0206,46.9739,47.0006,20785.0
2015-08-31 13:20:00,70.49,70.51,70.44,70.48,17432.0,47.0006,47.0139,46.9672,46.9939,17432.0
2015-08-31 13:25:00,70.48,70.53,70.43,70.53,18988.0,46.9939,47.0273,46.9606,47.0273,18988.0
2015-08-31 13:30:00,70.52,70.55,70.44,70.5,27759.0,47.0206,47.0406,46.9672,47.0073,27759.0
2015-08-31 13:35:00,70.51,70.59,70.51,70.57,18499.0,47.0139,47.0673,47.0139,47.0539,18499.0
2015-08-31 13:40:00,70.57,70.66,70.56,70.66,22789.0,47.0539,47.1139,47.0473,47.1139,22789.0
2015-08-31 13:45:00,70.66,70.76,70.66,70.72,40254.0,47.1139,47.1806,47.1139,47.1539,40254.0
2015-08-31 13:50:00,70.71,70.72,70.64,70.71,25909.0,47.1473,47.1539,47.1006,47.1473,25909.0
2015-08-31 13:55:00,70.7,70.81,70.69,70.78,17733.0,47.1406,47.214,47.1339,47.194,17733.0
2015-08-31 14:00:00,70.78,70.86,70.76,70.83,46557.0,47.194,47.2473,47.1806,47.2273,46557.0
2015-08-31 14:05:00,70.83,70.84,70.68,70.68,17354.0,47.2273,47.234,47.1273,47.1273,17354.0
2015-08-31 14:10:00,70.67,70.67,70.58,70.63,27973.0,47.1206,47.1206,47.0606,47.0939,27973.0
2015-08-31 14:15:00,70.64,70.74,70.63,70.67,21716.0,47.1006,47.1673,47.0939,47.1206,21716.0
2015-08-31 14:20:00,70.69,70.7,70.61,70.67,24873.0,47.1339,47.1406,47.0806,47.1206,24873.0
2015-08-31 14:25:00,70.67,70.73,70.65,70.73,28060.0,47.1206,47.1606,47.1073,47.1606,28060.0
2015-08-31 14:30:00,70.73,70.81,70.68,70.77,26293.0,47.1606,47.214,47.1273,47.1873,26293.0
2015-08-31 14:35:00,70.78,70.8,70.73,70.76,35868.0,47.194,47.2073,47.1606,47.1806,35868.0
2015-08-31 14:40:00,70.77,70.81,70.75,70.8,57608.0,47.1873,47.214,47.1739,47.2073,57608.0
2015-08-31 14:45:00,70.79,70.8,70.74,70.74,42094.0,47.2006,47.2073,47.1673,47.1673,42094.0
2015-08-31 14:50:00,70.74,70.79,70.71,70.79,41503.0,47.1673,47.2006,47.1473,47.2006,41503.0
2015-08-31 14:55:00,70.79,70.83,70.74,70.77,38717.0,47.2006,47.2273,47.1673,47.1873,38717.0
2015-08-31 15:00:00,70.77,70.88,70.76,70.83,41610.0,47.1873,47.2606,47.1806,47.2273,41610.0
2015-08-31 15:05:00,70.83,70.97,70.82,70.92,40814.0,47.2273,47.3206,47.2206,47.2873,40814.0
2015-08-31 15:10:00,70.91,70.96,70.89,70.96,23916.0,47.2806,47.314,47.2673,47.314,23916.0
2015-08-31 15:15:00,70.95,70.96,70.87,70.89,48094.0,47.3073,47.314,47.254,47.2673,48094.0
2015-08-31 15:20:00,70.88,70.91,70.77,70.91,41396.0,47.2606,47.2806,47.1873,47.2806,41396.0
2015-08-31 15:25:00,70.89,70.96,70.89,70.95,36824.0,47.2673,47.314,47.2673,47.3073,36824.0
2015-08-31 15:30:00,70.94,71.21,70.93,71.18,68328.0,47.3006,47.4807,47.294,47.4607,68328.0
2015-08-31 15:35:00,71.19,71.19,71.04,71.04,58234.0,47.4673,47.4673,47.3673,47.3673,58234.0
2015-08-31 15:40:00,71.04,71.17,71.03,71.16,74949.0,47.3673,47.454,47.3606,47.4473,74949.0
2015-08-31 15:45:00,71.15,71.19,71.03,71.03,84340.0,47.4407,47.4673,47.3606,47.3606,84340.0
2015-08-31 15:50:00,71.03,71.12,71.01,71.1,102234.0,47.3606,47.4207,47.3473,47.4073,102234.0
2015-08-31 15:55:00,71.1,71.1,70.91,70.92,200865.0,47.4073,47.4073,47.2806,47.2873,200865.0
2015-09-01 09:30:00,70.26,70.27,69.78,69.86,28487.0,46.8472,46.8539,46.5272,46.5805,28487.0
2015-09-01 09:35:00,69.86,70.06,69.26,69.62,250348.0,46.5805,46.7139,46.1805,46.4205,250348.0
2015-09-01 09:40:00,69.6,69.89,69.5,69.84,63202.0,46.4072,46.6005,46.3405,46.5672,63202.0
2015-09-01 09:45:00,69.82,69.96,69.67,69.73,47569.0,46.5539,46.6472,46.4538,46.4938,47569.0
2015-09-01 09:50:00,69.71,69.73,69.58,69.6,45940.0,46.4805,46.4938,46.3938,46.4072,45940.0
2015-09-01 09:55:00,69.61,69.83,69.61,69.74,56185.0,46.4138,46.5605,46.4138,46.5005,56185.0
2015-09-01 10:00:00,69.7,69.87,69.66,69.7,36320.0,46.4738,46.5872,46.4472,46.4738,36320.0
2015-09-01 10:05:00,69.68,69.81,69.59,69.8,40270.0,46.4605,46.5472,46.4005,46.5405,40270.0
2015-09-01 10:10:00,69.8,70.01,69.8,69.99,47246.0,46.5405,46.6805,46.5405,46.6672,47246.0
2015-09-01 10:15:00,69.99,70.29,69.95,70.2,40862.0,46.6672,46.8672,46.6405,46.8072,40862.0
2015-09-01 10:20:00,70.21,70.24,70.13,70.13,24807.0,46.8139,46.8339,46.7606,46.7606,24807.0
2015-09-01 10:25:00,70.12,70.28,70.06,70.26,37664.0,46.7539,46.8606,46.7139,46.8472,37664.0
2015-09-01 10:30:00,70.24,70.27,70.04,70.06,26442.0,46.8339,46.8539,46.7005,46.7139,26442.0
2015-09-01 10:35:00,70.06,70.17,69.99,70.0,36139.0,46.7139,46.7872,46.6672,46.6739,36139.0
2015-09-01 10:40:00,70.0,70.0,69.85,69.86,18696.0,46.6739,46.6739,46.5739,46.5805,18696.0
2015-09-01 10:45:00,69.88,69.94,69.83,69.87,19690.0,46.5939,46.6339,46.5605,46.5872,19690.0
2015-09-01 10:50:00,69.84,69.89,69.75,69.81,30781.0,46.5672,46.6005,46.5072,46.5472,30781.0
2015-09-01 10:55:00,69.82,69.88,69.75,69.76,30592.0,46.5539,46.5939,46.5072,46.5138,30592.0
2015-09-01 11:00:00,69.78,69.94,69.78,69.78,27247.0,46.5272,46.6339,46.5272,46.5272,27247.0
2015-09-01 11:05:00,69.79,69.83,69.74,69.81,19499.0,46.5338,46.5605,46.5005,46.5472,19499.0
2015-09-01 11:10:00,69.81,69.83,69.65,69.66,37133.0,46.5472,46.5605,46.4405,46.4472,37133.0
2015-09-01 11:15:00,69.68,69.68,69.62,69.62,19007.0,46.4605,46.4605,46.4205,46.4205,19007.0
2015-09-01 11:20:00,69.61,69.67,69.59,69.62,36011.0,46.4138,46.4538,46.4005,46.4205,36011.0
2015-09-01 11:25:00,69.61,69.76,69.58,69.74,39723.0,46.4138,46.5138,46.3938,46.5005,39723.0
2015-09-01 11:30:00,69.73,69.8,69.66,69.73,19601.0,46.4938,46.5405,46.4472,46.4938,19601.0
2015-09-01 11:35:00,69.73,69.76,69.65,69.71,24645.0,46.4938,46.5138,46.4405,46.4805,24645.0
2015-09-01 11:40:00,69.71,69.73,69.66,69.71,21081.0,46.4805,46.4938,46.4472,46.4805,21081.0
2015-09-01 11:45:00,69.71,69.81,69.7,69.8,28164.0,46.4805,46.5472,46.4738,46.5405,28164.0
2015-09-01 11:50:00,69.79,69.86,69.75,69.86,22489.0,46.5338,46.5805,46.5072,46.5805,22489.0
2015-09-01 11:55:00,69.86,69.87,69.78,69.78,18423.0,46.5805,46.5872,46.5272,46.5272,18423.0
2015-09-01 12:00:00,69.8,69.9,69.74,69.74,24551.0,46.5405,46.6072,46.5005,46.5005,24551.0
2015-09-01 12:05:00,69.75,69.76,69.66,69.68,13609.0,46.5072,46.5138,46.4472,46.4605,13609.0
2015-09-01 12:10:00,69.66,69.71,69.64,69.66,20259.0,46.4472,46.4805,46.4338,46.4472,20259.0
2015-09-01 12:15:00,69.66,69.7,69.63,69.64,22659.0,46.4472,46.4738,46.4272,46.4338,22659.0
2015-09-01 12:20:00,69.64,69.66,69.58,69.61,34771.0,46.4338,46.4472,46.3938,46.4138,34771.0
2015-09-01 12:25:00,69.61,69.61,69.57,69.6,28784.0,46.4138,46.4138,46.3872,46.4072,28784.0
2015-09-01 12:30:00,69.59,69.62,69.53,69.55,27029.0,46.4005,46.4205,46.3605,46.3738,27029.0
2015-09-01 12:35:00,69.55,69.56,69.51,69.52,16492.0,46.3738,46.3805,46.3472,46.3538,16492.0
2015-09-01 12:40:00,69.52,69.52,69.3,69.38,68354.0,46.3538,46.3538,46.2071,46.2605,68354.0
2015-09-01 12:45:00,69.38,69.4,69.34,69.36,29280.0,46.2605,46.2738,46.2338,46.2471,29280.0
2015-09-01 12:50:00,69.36,69.39,69.31,69.37,21263.0,46.2471,46.2671,46.2138,46.2538,21263.0
2015-09-01 12:55:00,69.37,69.42,69.35,69.36,22187.0,46.2538,46.2871,46.2405,46.2471,22187.0
2015-09-01 13:00:00,69.35,69.54,69.35,69.53,22657.0,46.2405,46.3672,46.2405,46.3605,22657.0
2015-09-01 13:05:00,69.54,69.55,69.33,69.33,22999.0,46.3672,46.3738,46.2271,46.2271,22999.0
2015-09-01 13:10:00,69.34,69.4,69.28,69.29,20168.0,46.2338,46.2738,46.1938,46.2005,20168.0
2015-09-01 13:15:00,69.29,69.44,69.29,69.35,22813.0,46.2005,46.3005,46.2005,46.2405,22813.0
2015-09-01 13:20:00,69.35,69.38,69.29,69.35,21277.0,46.2405,46.2605,46.2005,46.2405,21277.0
2015-09-01 13:25:00,69.37,69.59,69.37,69.56,33618.0,46.2538,46.4005,46.2538,46.3805,33618.0
2015-09-01 13:30:00,69.55,69.63,69.5,69.51,19363.0,46.3738,46.4272,46.3405,46.3472,19363.0
2015-09-01 13:35:00,69.51,69.54,69.42,69.43,23196.0,46.3472,46.3672,46.2871,46.2938,23196.0
2015-09-01 13:40:00,69.42,69.59,69.39,69.58,20893.0,46.2871,46.4005,46.2671,46.3938,20893.0
2015-09-01 13:45:00,69.59,69.62,69.5,69.51,13934.0,46.4005,46.4205,46.3405,46.3472,13934.0
2015-09-01 13:50:00,69.51,69.55,69.45,69.55,20464.0,46.3472,46.3738,46.3071,46.3738,20464.0
2015-09-01 13:55:00,69.56,69.57,69.48,69.5,17929.0,46.3805,46.3872,46.3272,46.3405,17929.0
2015-09-01 14:00:00,69.5,69.54,69.4,69.52,29507.0,46.3405,46.3672,46.2738,46.3538,29507.0
2015-09-01 14:05:00,69.53,69.57,69.51,69.54,17181.0,46.3605,46.3872,46.3472,46.3672,17181.0
2015-09-01 14:10:00,69.53,69.55,69.45,69.53,25520.0,46.3605,46.3738,46.3071,46.3605,25520.0
2015-09-01 14:15:00,69.52,69.53,69.42,69.42,19362.0,46.3538,46.3605,46.2871,46.2871,19362.0
2015-09-01 14:20:00,69.42,69.67,69.4,69.64,34321.0,46.2871,46.4538,46.2738,46.4338,34321.0
2015-09-01 14:25:00,69.64,69.69,69.54,69.54,19213.0,46.4338,46.4672,46.3672,46.3672,19213.0
2015-09-01 14:30:00,69.53,69.72,69.52,69.69,26365.0,46.3605,46.4872,46.3538,46.4672,26365.0
2015-09-01 14:35:00,69.71,69.75,69.63,69.75,20202.0,46.4805,46.5072,46.4272,46.5072,20202.0
2015-09-01 14:40:00,69.75,69.79,69.56,69.57,48325.0,46.5072,46.5338,46.3805,46.3872,48325.0
2015-09-01 14:45:00,69.55,69.6,69.46,69.47,27277.0,46.3738,46.4072,46.3138,46.3205,27277.0
2015-09-01 14:50:00,69.48,69.53,69.38,69.39,41829.0,46.3272,46.3605,46.2605,46.2671,41829.0
2015-09-01 14:55:00,69.37,69.43,69.31,69.33,31219.0,46.2538,46.2938,46.2138,46.2271,31219.0
2015-09-01 15:00:00,69.34,69.39,69.27,69.36,42919.0,46.2338,46.2671,46.1871,46.2471,42919.0
2015-09-01 15:05:00,69.35,69.39,69.26,69.31,48165.0,46.2405,46.2671,46.1805,46.2138,48165.0
2015-09-01 15:10:00,69.31,69.37,69.22,69.35,45289.0,46.2138,46.2538,46.1538,46.2405,45289.0
2015-09-01 15:15:00,69.35,69.36,69.22,69.22,46590.0,46.2405,46.2471,46.1538,46.1538,46590.0
2015-09-01 15:20:00,69.22,69.3,69.21,69.26,42040.0,46.1538,46.2071,46.1471,46.1805,42040.0
2015-09-01 15:25:00,69.27,69.33,69.13,69.13,85374.0,46.1871,46.2271,46.0938,46.0938,85374.0
2015-09-01 15:30:00,69.12,69.2,69.11,69.18,49392.0,46.0871,46.1405,46.0804,46.1271,49392.0
2015-09-01 15:35:00,69.18,69.18,68.9,68.96,152997.0,46.1271,46.1271,45.9404,45.9804,152997.0
2015-09-01 15:40:00,68.96,68.96,68.66,68.8,83029.0,45.9804,45.9804,45.7804,45.8737,83029.0
2015-09-01 15:45:00,68.81,69.0,68.73,68.93,91842.0,45.8804,46.0071,45.8271,45.9604,91842.0
2015-09-01 15:50:00,68.94,69.08,68.9,69.03,115109.0,45.9671,46.0604,45.9404,46.0271,115109.0
2015-09-01 15:55:00,69.02,69.32,68.97,69.08,248486.0,46.0204,46.2205,45.9871,46.0604,248486.0
2015-09-02 09:30:00,69.68,69.78,69.1,69.15,84394.0,46.4605,46.5272,46.0738,46.1071,84394.0
2015-09-02 09:35:00,69.15,69.6,69.15,69.31,26599.0,46.1071,46.4072,46.1071,46.2138,26599.0
2015-09-02 09:40:00,69.29,69.61,69.28,69.59,56794.0,46.2005,46.4138,46.1938,46.4005,56794.0
2015-09-02 09:45:00,69.58,69.62,69.26,69.28,88593.0,46.3938,46.4205,46.1805,46.1938,88593.0
2015-09-02 09:50:00,69.3,69.4,69.28,69.28,28013.0,46.2071,46.2738,46.1938,46.1938,28013.0
2015-09-02 09:55:00,69.27,69.35,69.13,69.17,26647.0,46.1871,46.2405,46.0938,46.1205,26647.0
2015-09-02 10:00:00,69.19,69.32,69.19,69.25,41987.0,46.1338,46.2205,46.1338,46.1738,41987.0
2015-09-02 10:05:00,69.24,69.38,69.24,69.32,16178.0,46.1671,46.2605,46.1671,46.2205,16178.0
2015-09-02 10:10:00,69.31,69.34,69.18,69.22,39093.0,46.2138,46.2338,46.1271,46.1538,39093.0
2015-09-02 10:15:00,69.22,69.24,68.98,68.98,28580.0,46.1538,46.1671,45.9938,45.9938,28580.0
2015-09-02 10:20:00,69.01,69.02,68.85,68.85,39173.0,46.0138,46.0204,45.9071,45.9071,39173.0
2015-09-02 10:25:00,68.88,68.97,68.84,68.84,28596.0,45.9271,45.9871,45.9004,45.9004,28596.0
2015-09-02 10:30:00,68.87,69.06,68.86,69.04,18377.0,45.9204,46.0471,45.9138,46.0338,18377.0
2015-09-02 10:35:00,69.06,69.19,69.05,69.11,14741.0,46.0471,46.1338,46.0404,46.0804,14741.0
2015-09-02 10:40:00,69.11,69.24,69.1,69.2,19675.0,46.0804,46.1671,46.0738,46.1405,19675.0
2015-09-02 10:45:00,69.19,69.22,69.05,69.05,33032.0,46.1338,46.1538,46.0404,46.0404,33032.0
2015-09-02 10:50:00,69.04,69.12,69.04,69.08,16047.0,46.0338,46.0871,46.0338,46.0604,16047.0
2015-09-02 10:55:00,69.07,69.12,68.96,68.99,21355.0,46.0538,46.0871,45.9804,46.0004,21355.0
2015-09-02 11:00:00,69.0,69.05,68.95,69.0,19645.0,46.0071,46.0404,45.9738,46.0071,19645.0
2015-09-02 11:05:00,69.0,69.0,68.88,68.91,26065.0,46.0071,46.0071,45.9271,45.9471,26065.0
2015-09-02 11:10:00,68.91,68.91,68.85,68.86,22784.0,45.9471,45.9471,45.9071,45.9138,22784.0
2015-09-02 11:15:00,68.86,69.02,68.82,69.02,36685.0,45.9138,46.0204,45.8871,46.0204,36685.0
2015-09-02 11:20:00,69.01,69.02,68.9,68.94,15927.0,46.0138,46.0204,45.9404,45.9671,15927.0
2015-09-02 11:25:00,68.95,69.01,68.81,68.84,38095.0,45.9738,46.0138,45.8804,45.9004,38095.0
2015-09-02 11:30:00,68.83,68.96,68.83,68.91,35627.0,45.8938,45.9804,45.8938,45.9471,35627.0
2015-09-02 11:35:00,68.9,68.91,68.68,68.73,53479.0,45.9404,45.9471,45.7937,45.8271,53479.0
2015-09-02 11:40:00,68.74,68.82,68.72,68.78,17419.0,45.8337,45.8871,45.8204,45.8604,17419.0
2015-09-02 11:45:00,68.78,68.84,68.69,68.76,31419.0,45.8604,45.9004,45.8004,45.8471,31419.0
2015-09-02 11:50:00,68.75,68.77,68.68,68.69,37311.0,45.8404,45.8537,45.7937,45.8004,37311.0
2015-09-02 11:55:00,68.69,68.84,68.67,68.76,25182.0,45.8004,45.9004,45.7871,45.8471,25182.0
2015-09-02 12:00:00,68.75,68.88,68.75,68.87,27351.0,45.8404,45.9271,45.8404,45.9204,27351.0
2015-09-02 12:05:00,68.87,68.92,68.84,68.84,35843.0,45.9204,45.9538,45.9004,45.9004,35843.0
2015-09-02 12:10:00,68.85,68.95,68.85,68.89,18805.0,45.9071,45.9738,45.9071,45.9338,18805.0
2015-09-02 12:15:00,68.89,69.03,68.89,69.01,25805.0,45.9338,46.0271,45.9338,46.0138,25805.0
2015-09-02 12:20:00,69.0,69.13,69.0,69.13,23053.0,46.0071,46.0938,46.0071,46.0938,23053.0
2015-09-02 12:25:00,69.13,69.19,69.12,69.18,35324.0,46.0938,46.1338,46.0871,46.1271,35324.0
2015-09-02 12:30:00,69.16,69.18,69.08,69.09,18831.0,46.1138,46.1271,46.0604,46.0671,18831.0
2015-09-02 12:35:00,69.09,69.23,69.07,69.23,16251.0,46.0671,46.1605,46.0538,46.1605,16251.0
2015-09-02 12:40:00,69.22,69.24,69.2,69.23,11690.0,46.1538,46.1671,46.1405,46.1605,11690.0
2015-09-02 12:45:00,69.24,69.3,69.16,69.27,22070.0,46.1671,46.2071,46.1138,46.1871,22070.0
2015-09-02 12:50:00,69.27,69.27,69.1,69.1,13708.0,46.1871,46.1871,46.0738,46.0738,13708.0
2015-09-02 12:55:00,69.12,69.27,69.12,69.23,11861.0,46.0871,46.1871,46.0871,46.1605,11861.0
2015-09-02 13:00:00,69.22,69.24,69.13,69.15,13467.0,46.1538,46.1671,46.0938,46.1071,13467.0
2015-09-02 13:05:00,69.14,69.17,69.09,69.1,14460.0,46.1004,46.1205,46.0671,46.0738,14460.0
2015-09-02 13:10:00,69.1,69.13,69.08,69.12,9008.0,46.0738,46.0938,46.0604,46.0871,9008.0
2015-09-02 13:15:00,69.11,69.11,68.99,68.99,20551.0,46.0804,46.0804,46.0004,46.0004,20551.0
2015-09-02 13:20:00,68.99,69.15,68.99,69.1,18708.0,46.0004,46.1071,46.0004,46.0738,18708.0
2015-09-02 13:25:00,69.08,69.13,69.03,69.11,16158.0,46.0604,46.0938,46.0271,46.0804,16158.0
2015-09-02 13:30:00,69.1,69.1,68.98,68.98,25203.0,46.0738,46.0738,45.9938,45.9938,25203.0
2015-09-02 13:35:00,68.99,69.0,68.91,68.91,20735.0,46.0004,46.0071,45.9471,45.9471,20735.0
2015-09-02 13:40:00,68.91,69.0,68.88,69.0,12035.0,45.9471,46.0071,45.9271,46.0071,12035.0
2015-09-02 13:45:00,69.01,69.07,69.0,69.03,13405.0,46.0138,46.0538,46.0071,46.0271,13405.0
2015-09-02 13:50:00,69.03,69.04,68.96,69.02,11402.0,46.0271,46.0338,45.9804,46.0204,11402.0
2015-09-02 13:55:00,69.02,69.05,68.99,69.03,21786.0,46.0204,46.0404,46.0004,46.0271,21786.0
2015-09-02 14:00:00,69.03,69.13,69.01,69.04,35201.0,46.0271,46.0938,46.0138,46.0338,35201.0
2015-09-02 14:05:00,69.04,69.12,69.0,69.04,31299.0,46.0338,46.0871,46.0071,46.0338,31299.0
2015-09-02 14:10:00,69.05,69.14,69.05,69.09,12466.0,46.0404,46.1004,46.0404,46.0671,12466.0
2015-09-02 14:15:00,69.09,69.09,68.99,69.0,29946.0,46.0671,46.0671,46.0004,46.0071,29946.0
2015-09-02 14:20:00,68.99,69.03,68.98,68.98,9680.0,46.0004,46.0271,45.9938,45.9938,9680.0
2015-09-02 14:25:00,68.98,69.02,68.92,68.94,15744.0,45.9938,46.0204,45.9538,45.9671,15744.0
2015-09-02 14:30:00,68.93,68.94,68.83,68.86,16139.0,45.9604,45.9671,45.8938,45.9138,16139.0
2015-09-02 14:35:00,68.87,68.9,68.78,68.78,26839.0,45.9204,45.9404,45.8604,45.8604,26839.0
2015-09-02 14:40:00,68.79,68.85,68.74,68.75,33261.0,45.8671,45.9071,45.8337,45.8404,33261.0
2015-09-02 14:45:00,68.74,68.8,68.74,68.78,19847.0,45.8337,45.8737,45.8337,45.8604,19847.0
2015-09-02 14:50:00,68.79,68.85,68.74,68.84,14536.0,45.8671,45.9071,45.8337,45.9004,14536.0
2015-09-02 14:55:00,68.85,68.91,68.82,68.91,14540.0,45.9071,45.9471,45.8871,45.9471,14540.0
2015-09-02 15:00:00,68.9,68.99,68.88,68.98,24886.0,45.9404,46.0004,45.9271,45.9938,24886.0
2015-09-02 15:05:00,68.99,69.01,68.86,68.87,27343.0,46.0004,46.0138,45.9138,45.9204,27343.0
2015-09-02 15:10:00,68.87,68.91,68.72,68.72,28714.0,45.9204,45.9471,45.8204,45.8204,28714.0
2015-09-02 15:15:00,68.73,68.79,68.72,68.79,37213.0,45.8271,45.8671,45.8204,45.8671,37213.0
2015-09-02 15:20:00,68.79,68.84,68.73,68.76,33013.0,45.8671,45.9004,45.8271,45.8471,33013.0
2015-09-02 15:25:00,68.76,68.89,68.75,68.89,35957.0,45.8471,45.9338,45.8404,45.9338,35957.0
2015-09-02 15:30:00,68.9,68.93,68.85,68.87,34567.0,45.9404,45.9604,45.9071,45.9204,34567.0
2015-09-02 15:35:00,68.87,68.96,68.85,68.93,49334.0,45.9204,45.9804,45.9071,45.9604,49334.0
2015-09-02 15:40:00,68.92,68.98,68.86,68.97,35388.0,45.9538,45.9938,45.9138,45.9871,35388.0
2015-09-02 15:45:00,68.97,69.0,68.86,68.88,81576.0,45.9871,46.0071,45.9138,45.9271,81576.0
2015-09-02 15:50:00,68.88,68.97,68.88,68.9,75084.0,45.9271,45.9871,45.9271,45.9404,75084.0
2015-09-02 15:55:00,68.9,69.16,68.9,69.16,145216.0,45.9404,46.1138,45.9404,46.1138,145216.0
2015-09-03 09:30:00,69.54,69.67,69.33,69.39,54057.0,46.3672,46.4538,46.2271,46.2671,54057.0
2015-09-03 09:35:00,69.38,69.46,69.21,69.27,40471.0,46.2605,46.3138,46.1471,46.1871,40471.0
2015-09-03 09:40:00,69.28,69.43,69.21,69.36,22207.0,46.1938,46.2938,46.1471,46.2471,22207.0
2015-09-03 09:45:00,69.37,69.51,69.36,69.45,17076.0,46.2538,46.3472,46.2471,46.3071,17076.0
2015-09-03 09:50:00,69.45,69.54,69.4,69.54,11788.0,46.3071,46.3672,46.2738,46.3672,11788.0
2015-09-03 09:55:00,69.55,69.59,69.42,69.5,10192.0,46.3738,46.4005,46.2871,46.3405,10192.0
2015-09-03 10:00:00,69.55,69.59,69.38,69.46,21852.0,46.3738,46.4005,46.2605,46.3138,21852.0
2015-09-03 10:05:00,69.46,69.61,69.46,69.53,23035.0,46.3138,46.4138,46.3138,46.3605,23035.0
2015-09-03 10:10:00,69.54,69.59,69.5,69.54,12132.0,46.3672,46.4005,46.3405,46.3672,12132.0
2015-09-03 10:15:00,69.56,69.58,69.43,69.57,18565.0,46.3805,46.3938,46.2938,46.3872,18565.0
2015-09-03 10:20:00,69.58,69.66,69.56,69.66,18876.0,46.3938,46.4472,46.3805,46.4472,18876.0
2015-09-03 10:25:00,69.65,69.72,69.63,69.64,21225.0,46.4405,46.4872,46.4272,46.4338,21225.0
2015-09-03 10:30:00,69.63,69.65,69.53,69.57,20225.0,46.4272,46.4405,46.3605,46.3872,20225.0
2015-09-03 10:35:00,69.57,69.64,69.56,69.6,9617.0,46.3872,46.4338,46.3805,46.4072,9617.0
2015-09-03 10:40:00,69.61,69.62,69.52,69.58,17110.0,46.4138,46.4205,46.3538,46.3938,17110.0
2015-09-03 10:45:00,69.57,69.57,69.5,69.53,19006.0,46.3872,46.3872,46.3405,46.3605,19006.0
2015-09-03 10:50:00,69.53,69.71,69.52,69.68,25901.0,46.3605,46.4805,46.3538,46.4605,25901.0
2015-09-03 10:55:00,69.68,69.74,69.68,69.72,17752.0,46.4605,46.5005,46.4605,46.4872,17752.0
2015-09-03 11:00:00,69.72,69.73,69.59,69.65,24521.0,46.4872,46.4938,46.4005,46.4405,24521.0
2015-09-03 11:05:00,69.64,69.71,69.63,69.65,14300.0,46.4338,46.4805,46.4272,46.4405,14300.0
2015-09-03 11:10:00,69.66,69.68,69.63,69.63,12350.0,46.4472,46.4605,46.4272,46.4272,12350.0
2015-09-03 11:15:00,69.62,69.64,69.55,69.63,22522.0,46.4205,46.4338,46.3738,46.4272,22522.0
2015-09-03 11:20:00,69.62,69.62,69.47,69.51,30935.0,46.4205,46.4205,46.3205,46.3472,30935.0
2015-09-03 11:25:00,69.5,69.52,69.45,69.52,15147.0,46.3405,46.3538,46.3071,46.3538,15147.0
2015-09-03 11:30:00,69.52,69.59,69.5,69.56,34755.0,46.3538,46.4005,46.3405,46.3805,34755.0
2015-09-03 11:35:00,69.57,69.67,69.54,69.64,48829.0,46.3872,46.4538,46.3672,46.4338,48829.0
2015-09-03 11:40:00,69.64,69.69,69.62,69.67,11347.0,46.4338,46.4672,46.4205,46.4538,11347.0
2015-09-03 11:45:00,69.67,69.67,69.52,69.53,15835.0,46.4538,46.4538,46.3538,46.3605,15835.0
2015-09-03 11:50:00,69.51,69.53,69.44,69.47,6249.0,46.3472,46.3605,46.3005,46.3205,6249.0
2015-09-03 11:55:00,69.47,69.65,69.47,69.64,17235.0,46.3205,46.4405,46.3205,46.4338,17235.0
2015-09-03 12:00:00,69.62,69.65,69.51,69.52,22920.0,46.4205,46.4405,46.3472,46.3538,22920.0
2015-09-03 12:05:00,69.51,69.57,69.47,69.48,15104.0,46.3472,46.3872,46.3205,46.3272,15104.0
2015-09-03 12:10:00,69.49,69.5,69.39,69.4,16645.0,46.3338,46.3405,46.2671,46.2738,16645.0
2015-09-03 12:15:00,69.4,69.44,69.38,69.4,10170.0,46.2738,46.3005,46.2605,46.2738,10170.0
2015-09-03 12:20:00,69.4,69.41,69.34,69.38,17854.0,46.2738,46.2805,46.2338,46.2605,17854.0
2015-09-03 12:25:00,69.38,69.4,69.34,69.35,9051.0,46.2605,46.2738,46.2338,46.2405,9051.0
2015-09-03 12:30:00,69.34,69.37,69.29,69.3,14109.0,46.2338,46.2538,46.2005,46.2071,14109.0
2015-09-03 12:35:00,69.3,69.33,69.28,69.28,26952.0,46.2071,46.2271,46.1938,46.1938,26952.0
2015-09-03 12:40:00,69.28,69.28,69.13,69.18,29927.0,46.1938,46.1938,46.0938,46.1271,29927.0
2015-09-03 12:45:00,69.18,69.33,69.18,69.32,14078.0,46.1271,46.2271,46.1271,46.2205,14078.0
2015-09-03 12:50:00,69.31,69.34,69.24,69.34,13463.0,46.2138,46.2338,46.1671,46.2338,13463.0
2015-09-03 12:55:00,69.35,69.38,69.3,69.35,9534.0,46.2405,46.2605,46.2071,46.2405,9534.0
2015-09-03 13:00:00,69.35,69.36,69.25,69.34,23896.0,46.2405,46.2471,46.1738,46.2338,23896.0
2015-09-03 13:05:00,69.35,69.36,69.2,69.23,24230.0,46.2405,46.2471,46.1405,46.1605,24230.0
2015-09-03 13:10:00,69.23,69.23,69.15,69.15,15626.0,46.1605,46.1605,46.1071,46.1071,15626.0
2015-09-03 13:15:00,69.14,69.26,69.13,69.26,17509.0,46.1004,46.1805,46.0938,46.1805,17509.0
2015-09-03 13:20:00,69.27,69.27,69.2,69.23,23796.0,46.1871,46.1871,46.1405,46.1605,23796.0
2015-09-03 13:25:00,69.23,69.31,69.22,69.3,14468.0,46.1605,46.2138,46.1538,46.2071,14468.0
2015-09-03 13:30:00,69.3,69.3,69.2,69.21,34746.0,46.2071,46.2071,46.1405,46.1471,34746.0
2015-09-03 13:35:00,69.21,69.21,69.15,69.18,33433.0,46.1471,46.1471,46.1071,46.1271,33433.0
2015-09-03 13:40:00,69.19,69.22,69.13,69.13,24820.0,46.1338,46.1538,46.0938,46.0938,24820.0
2015-09-03 13:45:00,69.14,69.23,69.13,69.22,25782.0,46.1004,46.1605,46.0938,46.1538,25782.0
2015-09-03 13:50:00,69.23,69.24,69.12,69.2,33279.0,46.1605,46.1671,46.0871,46.1405,33279.0
2015-09-03 13:55:00,69.21,69.23,69.14,69.15,20203.0,46.1471,46.1605,46.1004,46.1071,20203.0
2015-09-03 14:00:00,69.15,69.21,69.13,69.2,28425.0,46.1071,46.1471,46.0938,46.1405,28425.0
2015-09-03 14:05:00,69.22,69.27,69.17,69.17,23867.0,46.1538,46.1871,46.1205,46.1205,23867.0
2015-09-03 14:10:00,69.15,69.24,69.15,69.2,15216.0,46.1071,46.1671,46.1071,46.1405,15216.0
2015-09-03 14:15:00,69.19,69.29,69.18,69.24,24367.0,46.1338,46.2005,46.1271,46.1671,24367.0
2015-09-03 14:20:00,69.25,69.26,69.19,69.23,24078.0,46.1738,46.1805,46.1338,46.1605,24078.0
2015-09-03 14:25:00,69.22,69.34,69.22,69.33,26416.0,46.1538,46.2338,46.1538,46.2271,26416.0
2015-09-03 14:30:00,69.34,69.39,69.31,69.31,33294.0,46.2338,46.2671,46.2138,46.2138,33294.0
2015-09-03 14:35:00,69.3,69.4,69.28,69.4,33936.0,46.2071,46.2738,46.1938,46.2738,33936.0
2015-09-03 14:40:00,69.39,69.4,69.27,69.33,30900.0,46.2671,46.2738,46.1871,46.2271,30900.0
2015-09-03 14:45:00,69.32,69.33,69.25,69.3,22760.0,46.2205,46.2271,46.1738,46.2071,22760.0
2015-09-03 14:50:00,69.3,69.3,69.25,69.25,20963.0,46.2071,46.2071,46.1738,46.1738,20963.0
2015-09-03 14:55:00,69.26,69.27,69.13,69.25,38418.0,46.1805,46.1871,46.0938,46.1738,38418.0
2015-09-03 15:00:00,69.24,69.28,69.19,69.24,28206.0,46.1671,46.1938,46.1338,46.1671,28206.0
2015-09-03 15:05:00,69.23,69.25,69.08,69.11,30896.0,46.1605,46.1738,46.0604,46.0804,30896.0
2015-09-03 15:10:00,69.11,69.26,69.11,69.24,20547.0,46.0804,46.1805,46.0804,46.1671,20547.0
2015-09-03 15:15:00,69.26,69.28,69.2,69.25,43084.0,46.1805,46.1938,46.1405,46.1738,43084.0
2015-09-03 15:20:00,69.26,69.33,69.25,69.25,24797.0,46.1805,46.2271,46.1738,46.1738,24797.0
2015-09-03 15:25:00,69.25,69.26,69.15,69.22,24312.0,46.1738,46.1805,46.1071,46.1538,24312.0
2015-09-03 15:30:00,69.21,69.22,69.14,69.21,38349.0,46.1471,46.1538,46.1004,46.1471,38349.0
2015-09-03 15:35:00,69.21,69.22,69.03,69.1,62984.0,46.1471,46.1538,46.0271,46.0738,62984.0
2015-09-03 15:40:00,69.12,69.23,69.06,69.17,32035.0,46.0871,46.1605,46.0471,46.1205,32035.0
2015-09-03 15:45:00,69.18,69.35,69.17,69.29,39693.0,46.1271,46.2405,46.1205,46.2005,39693.0
2015-09-03 15:50:00,69.27,69.37,69.25,69.33,52794.0,46.1871,46.2538,46.1738,46.2271,52794.0
2015-09-03 15:55:00,69.33,69.45,69.26,69.27,91549.0,46.2271,46.3071,46.1805,46.1871,91549.0
2015-09-04 09:30:00,68.7,68.9,68.5,68.59,75149.0,45.8071,45.9404,45.6737,45.7337,75149.0
2015-09-04 09:35:00,68.55,68.79,68.46,68.53,60246.0,45.7071,45.8671,45.647,45.6937,60246.0
2015-09-04 09:40:00,68.53,68.59,68.33,68.4,74497.0,45.6937,45.7337,45.5604,45.607,74497.0
2015-09-04 09:45:00,68.41,68.42,68.22,68.26,49165.0,45.6137,45.6204,45.487,45.5137,49165.0
2015-09-04 09:50:00,68.26,68.28,68.11,68.14,43599.0,45.5137,45.527,45.4137,45.4337,43599.0
2015-09-04 09:55:00,68.16,68.29,68.15,68.24,38248.0,45.447,45.5337,45.4403,45.5004,38248.0
2015-09-04 10:00:00,68.24,68.29,68.21,68.28,21947.0,45.5004,45.5337,45.4804,45.527,21947.0
2015-09-04 10:05:00,68.26,68.27,68.12,68.16,26782.0,45.5137,45.5204,45.4203,45.447,26782.0
2015-09-04 10:10:00,68.13,68.14,68.02,68.07,30298.0,45.427,45.4337,45.3537,45.387,30298.0
2015-09-04 10:15:00,68.07,68.14,68.05,68.09,25355.0,45.387,45.4337,45.3737,45.4003,25355.0
2015-09-04 10:20:00,68.09,68.22,68.06,68.18,24102.0,45.4003,45.487,45.3803,45.4604,24102.0
2015-09-04 10:25:00,68.18,68.23,68.16,68.23,21548.0,45.4604,45.4937,45.447,45.4937,21548.0
2015-09-04 10:30:00,68.23,68.34,68.23,68.26,23006.0,45.4937,45.567,45.4937,45.5137,23006.0
2015-09-04 10:35:00,68.27,68.27,68.13,68.18,27736.0,45.5204,45.5204,45.427,45.4604,27736.0
2015-09-04 10:40:00,68.17,68.24,68.11,68.13,21342.0,45.4537,45.5004,45.4137,45.427,21342.0
2015-09-04 10:45:00,68.13,68.16,68.07,68.11,23494.0,45.427,45.447,45.387,45.4137,23494.0
2015-09-04 10:50:00,68.11,68.2,68.07,68.2,22474.0,45.4137,45.4737,45.387,45.4737,22474.0
2015-09-04 10:55:00,68.19,68.2,68.03,68.09,44221.0,45.467,45.4737,45.3603,45.4003,44221.0
2015-09-04 11:00:00,68.09,68.2,68.09,68.1,18978.0,45.4003,45.4737,45.4003,45.407,18978.0
2015-09-04 11:05:00,68.11,68.19,68.1,68.1,15736.0,45.4137,45.467,45.407,45.407,15736.0
2015-09-04 11:10:00,68.1,68.22,68.1,68.2,18651.0,45.407,45.487,45.407,45.4737,18651.0
2015-09-04 11:15:00,68.21,68.29,68.21,68.27,15348.0,45.4804,45.5337,45.4804,45.5204,15348.0
2015-09-04 11:20:00,68.27,68.29,68.18,68.24,17797.0,45.5204,45.5337,45.4604,45.5004,17797.0
2015-09-04 11:25:00,68.23,68.23,68.12,68.12,15542.0,45.4937,45.4937,45.4203,45.4203,15542.0
2015-09-04 11:30:00,68.12,68.17,68.09,68.12,28525.0,45.4203,45.4537,45.4003,45.4203,28525.0
2015-09-04 11:35:00,68.12,68.15,68.09,68.11,27628.0,45.4203,45.4403,45.4003,45.4137,27628.0
2015-09-04 11:40:00,68.1,68.21,68.08,68.16,20004.0,45.407,45.4804,45.3937,45.447,20004.0
2015-09-04 11:45:00,68.16,68.18,68.1,68.12,17007.0,45.447,45.4604,45.407,45.4203,17007.0
2015-09-04 11:50:00,68.12,68.15,68.05,68.09,35239.0,45.4203,45.4403,45.3737,45.4003,35239.0
2015-09-04 11:55:00,68.09,68.09,68.04,68.05,35706.0,45.4003,45.4003,45.367,45.3737,35706.0
2015-09-04 12:00:00,68.06,68.09,68.03,68.08,20880.0,45.3803,45.4003,45.3603,45.3937,20880.0
2015-09-04 12:05:00,68.08,68.13,68.08,68.11,13320.0,45.3937,45.427,45.3937,45.4137,13320.0
2015-09-04 12:10:00,68.11,68.12,68.07,68.09,13389.0,45.4137,45.4203,45.387,45.4003,13389.0
2015-09-04 12:15:00,68.09,68.18,68.07,68.13,31077.0,45.4003,45.4604,45.387,45.427,31077.0
2015-09-04 12:20:00,68.13,68.19,68.09,68.14,11809.0,45.427,45.467,45.4003,45.4337,11809.0
2015-09-04 12:25:00,68.15,68.17,68.07,68.08,25497.0,45.4403,45.4537,45.387,45.3937,25497.0
2015-09-04 12:30:00,68.09,68.14,68.08,68.14,16314.0,45.4003,45.4337,45.3937,45.4337,16314.0
2015-09-04 12:35:00,68.13,68.2,68.13,68.18,25789.0,45.427,45.4737,45.427,45.4604,25789.0
2015-09-04 12:40:00,68.18,68.24,68.18,68.23,22974.0,45.4604,45.5004,45.4604,45.4937,22974.0
2015-09-04 12:45:00,68.22,68.24,68.16,68.23,17680.0,45.487,45.5004,45.447,45.4937,17680.0
2015-09-04 12:50:00,68.24,68.36,68.23,68.36,22467.0,45.5004,45.5804,45.4937,45.5804,22467.0
2015-09-04 12:55:00,68.36,68.37,68.14,68.15,18409.0,45.5804,45.587,45.4337,45.4403,18409.0
2015-09-04 13:00:00,68.13,68.13,68.04,68.04,19974.0,45.427,45.427,45.367,45.367,19974.0
2015-09-04 13:05:00,68.06,68.11,68.04,68.07,12772.0,45.3803,45.4137,45.367,45.387,12772.0
2015-09-04 13:10:00,68.08,68.12,68.05,68.06,22884.0,45.3937,45.4203,45.3737,45.3803,22884.0
2015-09-04 13:15:00,68.05,68.09,67.98,68.06,49839.0,45.3737,45.4003,45.327,45.3803,49839.0
2015-09-04 13:20:00,68.06,68.1,67.99,68.01,32078.0,45.3803,45.407,45.3337,45.347,32078.0
2015-09-04 13:25:00,68.01,68.06,68.0,68.03,21709.0,45.347,45.3803,45.3403,45.3603,21709.0
2015-09-04 13:30:00,68.02,68.07,67.99,68.07,42132.0,45.3537,45.387,45.3337,45.387,42132.0
2015-09-04 13:35:00,68.07,68.14,68.04,68.12,25928.0,45.387,45.4337,45.367,45.4203,25928.0
2015-09-04 13:40:00,68.14,68.2,68.08,68.08,12290.0,45.4337,45.4737,45.3937,45.3937,12290.0
2015-09-04 13:45:00,68.09,68.18,68.09,68.14,13651.0,45.4003,45.4604,45.4003,45.4337,13651.0
2015-09-04 13:50:00,68.14,68.16,68.08,68.08,18369.0,45.4337,45.447,45.3937,45.3937,18369.0
2015-09-04 13:55:00,68.07,68.09,68.02,68.03,29555.0,45.387,45.4003,45.3537,45.3603,29555.0
2015-09-04 14:00:00,68.03,68.05,67.99,68.02,41425.0,45.3603,45.3737,45.3337,45.3537,41425.0
2015-09-04 14:05:00,68.02,68.05,67.99,68.0,18614.0,45.3537,45.3737,45.3337,45.3403,18614.0
2015-09-04 14:10:00,68.01,68.04,68.0,68.03,28506.0,45.347,45.367,45.3403,45.3603,28506.0
2015-09-04 14:15:00,68.03,68.11,68.03,68.07,23699.0,45.3603,45.4137,45.3603,45.387,23699.0
2015-09-04 14:20:00,68.08,68.09,67.98,68.0,39968.0,45.3937,45.4003,45.327,45.3403,39968.0
2015-09-04 14:25:00,68.0,68.1,68.0,68.1,16602.0,45.3403,45.407,45.3403,45.407,16602.0
2015-09-04 14:30:00,68.1,68.12,68.03,68.05,17863.0,45.407,45.4203,45.3603,45.3737,17863.0
2015-09-04 14:35:00,68.05,68.07,68.0,68.04,26865.0,45.3737,45.387,45.3403,45.367,26865.0
2015-09-04 14:40:00,68.05,68.13,68.05,68.13,28586.0,45.3737,45.427,45.3737,45.427,28586.0
2015-09-04 14:45:00,68.13,68.21,68.12,68.18,28177.0,45.427,45.4804,45.4203,45.4604,28177.0
2015-09-04 14:50:00,68.17,68.2,68.11,68.13,20197.0,45.4537,45.4737,45.4137,45.427,20197.0
2015-09-04 14:55:00,68.13,68.19,68.09,68.18,26749.0,45.427,45.467,45.4003,45.4604,26749.0
2015-09-04 15:00:00,68.19,68.27,68.17,68.2,38523.0,45.467,45.5204,45.4537,45.4737,38523.0
2015-09-04 15:05:00,68.2,68.3,68.19,68.2,29632.0,45.4737,45.5404,45.467,45.4737,29632.0
2015-09-04 15:10:00,68.21,68.22,68.1,68.15,38731.0,45.4804,45.487,45.407,45.4403,38731.0
2015-09-04 15:15:00,68.15,68.19,68.06,68.17,37517.0,45.4403,45.467,45.3803,45.4537,37517.0
2015-09-04 15:20:00,68.16,68.2,68.08,68.09,32638.0,45.447,45.4737,45.3937,45.4003,32638.0
2015-09-04 15:25:00,68.1,68.19,68.04,68.19,45089.0,45.407,45.467,45.367,45.467,45089.0
2015-09-04 15:30:00,68.2,68.36,68.16,68.34,41015.0,45.4737,45.5804,45.447,45.567,41015.0
2015-09-04 15:35:00,68.34,68.45,68.31,68.38,61557.0,45.567,45.6404,45.547,45.5937,61557.0
2015-09-04 15:40:00,68.36,68.5,68.35,68.45,82230.0,45.5804,45.6737,45.5737,45.6404,82230.0
2015-09-04 15:45:00,68.46,68.71,68.45,68.64,117891.0,45.647,45.8137,45.6404,45.7671,117891.0
2015-09-04 15:50:00,68.65,68.66,68.44,68.53,102315.0,45.7737,45.7804,45.6337,45.6937,102315.0
2015-09-04 15:55:00,68.54,68.57,68.27,68.27,192407.0,45.7004,45.7204,45.5204,45.5204,192407.0
2015-09-08 09:30:00,68.8,69.01,68.72,69.0,75797.0,45.8737,46.0138,45.8204,46.0071,75797.0
2015-09-08 09:35:00,69.0,69.17,68.93,69.01,57294.0,46.0071,46.1205,45.9604,46.0138,57294.0
2015-09-08 09:40:00,69.03,69.08,68.94,69.08,47534.0,46.0271,46.0604,45.9671,46.0604,47534.0
2015-09-08 09:45:00,69.1,69.11,68.9,68.98,58889.0,46.0738,46.0804,45.9404,45.9938,58889.0
2015-09-08 09:50:00,68.99,69.0,68.86,68.9,55674.0,46.0004,46.0071,45.9138,45.9404,55674.0
2015-09-08 09:55:00,68.9,69.0,68.88,68.96,36687.0,45.9404,46.0071,45.9271,45.9804,36687.0
2015-09-08 10:00:00,68.93,69.02,68.9,69.02,26291.0,45.9604,46.0204,45.9404,46.0204,26291.0
2015-09-08 10:05:00,69.03,69.24,69.01,69.16,52303.0,46.0271,46.1671,46.0138,46.1138,52303.0
2015-09-08 10:10:00,69.15,69.29,69.14,69.28,36417.0,46.1071,46.2005,46.1004,46.1938,36417.0
2015-09-08 10:15:00,69.26,69.28,69.14,69.16,28572.0,46.1805,46.1938,46.1004,46.1138,28572.0
2015-09-08 10:20:00,69.17,69.22,69.12,69.21,39897.0,46.1205,46.1538,46.0871,46.1471,39897.0
2015-09-08 10:25:00,69.2,69.26,69.08,69.08,60065.0,46.1405,46.1805,46.0604,46.0604,60065.0
2015-09-08 10:30:00,69.08,69.08,68.85,68.85,55824.0,46.0604,46.0604,45.9071,45.9071,55824.0
2015-09-08 10:35:00,68.85,68.85,68.76,68.76,36125.0,45.9071,45.9071,45.8471,45.8471,36125.0
2015-09-08 10:40:00,68.76,68.76,68.64,68.73,50173.0,45.8471,45.8471,45.7671,45.8271,50173.0
2015-09-08 10:45:00,68.73,68.75,68.69,68.75,27208.0,45.8271,45.8404,45.8004,45.8404,27208.0
2015-09-08 10:50:00,68.75,68.79,68.69,68.7,41007.0,45.8404,45.8671,45.8004,45.8071,41007.0
2015-09-08 10:55:00,68.68,68.82,68.65,68.76,25126.0,45.7937,45.8871,45.7737,45.8471,25126.0
2015-09-08 11:00:00,68.76,68.76,68.62,68.62,32955.0,45.8471,45.8471,45.7537,45.7537,32955.0
2015-09-08 11:05:00,68.62,68.66,68.54,68.58,20650.0,45.7537,45.7804,45.7004,45.7271,20650.0
2015-09-08 11:10:00,68.57,68.62,68.56,68.6,15698.0,45.7204,45.7537,45.7137,45.7404,15698.0
2015-09-08 11:15:00,68.59,68.61,68.53,68.6,18547.0,45.7337,45.7471,45.6937,45.7404,18547.0
2015-09-08 11:20:00,68.61,68.7,68.59,68.66,27498.0,45.7471,45.8071,45.7337,45.7804,27498.0
2015-09-08 11:25:00,68.66,68.73,68.62,68.68,14218.0,45.7804,45.8271,45.7537,45.7937,14218.0
2015-09-08 11:30:00,68.67,68.68,68.65,68.67,33087.0,45.7871,45.7937,45.7737,45.7871,33087.0
2015-09-08 11:35:00,68.66,68.67,68.62,68.64,24733.0,45.7804,45.7871,45.7537,45.7671,24733.0
2015-09-08 11:40:00,68.65,68.66,68.6,68.64,32907.0,45.7737,45.7804,45.7404,45.7671,32907.0
2015-09-08 11:45:00,68.65,68.7,68.63,68.64,15252.0,45.7737,45.8071,45.7604,45.7671,15252.0
2015-09-08 11:50:00,68.64,68.66,68.61,68.64,13543.0,45.7671,45.7804,45.7471,45.7671,13543.0
2015-09-08 11:55:00,68.66,68.67,68.61,68.66,14264.0,45.7804,45.7871,45.7471,45.7804,14264.0
2015-09-08 12:00:00,68.65,68.68,68.62,68.65,17448.0,45.7737,45.7937,45.7537,45.7737,17448.0
2015-09-08 12:05:00,68.64,68.71,68.63,68.7,14731.0,45.7671,45.8137,45.7604,45.8071,14731.0
2015-09-08 12:10:00,68.7,68.75,68.69,68.75,13917.0,45.8071,45.8404,45.8004,45.8404,13917.0
2015-09-08 12:15:00,68.76,68.83,68.74,68.79,15239.0,45.8471,45.8938,45.8337,45.8671,15239.0
2015-09-08 12:20:00,68.79,68.88,68.79,68.86,15090.0,45.8671,45.9271,45.8671,45.9138,15090.0
2015-09-08 12:25:00,68.85,68.86,68.75,68.81,12028.0,45.9071,45.9138,45.8404,45.8804,12028.0
2015-09-08 12:30:00,68.83,68.85,68.66,68.67,18233.0,45.8938,45.9071,45.7804,45.7871,18233.0
2015-09-08 12:35:00,68.68,68.72,68.65,68.69,11402.0,45.7937,45.8204,45.7737,45.8004,11402.0
2015-09-08 12:40:00,68.7,68.76,68.7,68.74,9878.0,45.8071,45.8471,45.8071,45.8337,9878.0
2015-09-08 12:45:00,68.74,68.78,68.72,68.76,15635.0,45.8337,45.8604,45.8204,45.8471,15635.0
2015-09-08 12:50:00,68.76,68.82,68.74,68.81,14694.0,45.8471,45.8871,45.8337,45.8804,14694.0
2015-09-08 12:55:00,68.81,68.82,68.71,68.74,20080.0,45.8804,45.8871,45.8137,45.8337,20080.0
2015-09-08 13:00:00,68.74,68.78,68.7,68.71,18757.0,45.8337,45.8604,45.8071,45.8137,18757.0
2015-09-08 13:05:00,68.71,68.74,68.67,68.73,8686.0,45.8137,45.8337,45.7871,45.8271,8686.0
2015-09-08 13:10:00,68.73,68.77,68.7,68.74,16106.0,45.8271,45.8537,45.8071,45.8337,16106.0
2015-09-08 13:15:00,68.74,68.79,68.74,68.75,9072.0,45.8337,45.8671,45.8337,45.8404,9072.0
2015-09-08 13:20:00,68.75,68.78,68.74,68.75,9018.0,45.8404,45.8604,45.8337,45.8404,9018.0
2015-09-08 13:25:00,68.73,68.8,68.72,68.79,9882.0,45.8271,45.8737,45.8204,45.8671,9882.0
2015-09-08 13:30:00,68.78,68.83,68.76,68.83,12338.0,45.8604,45.8938,45.8471,45.8938,12338.0
2015-09-08 13:35:00,68.84,68.93,68.83,68.93,15069.0,45.9004,45.9604,45.8938,45.9604,15069.0
2015-09-08 13:40:00,68.92,69.0,68.92,69.0,18523.0,45.9538,46.0071,45.9538,46.0071,18523.0
2015-09-08 13:45:00,68.99,69.0,68.93,69.0,12037.0,46.0004,46.0071,45.9604,46.0071,12037.0
2015-09-08 13:50:00,69.0,69.05,68.98,69.03,17037.0,46.0071,46.0404,45.9938,46.0271,17037.0
2015-09-08 13:55:00,69.02,69.11,69.02,69.1,11864.0,46.0204,46.0804,46.0204,46.0738,11864.0
2015-09-08 14:00:00,69.1,69.15,69.02,69.04,24998.0,46.0738,46.1071,46.0204,46.0338,24998.0
2015-09-08 14:05:00,69.05,69.07,69.0,69.01,17817.0,46.0404,46.0538,46.0071,46.0138,17817.0
2015-09-08 14:10:00,69.02,69.07,69.01,69.05,9367.0,46.0204,46.0538,46.0138,46.0404,9367.0
2015-09-08 14:15:00,69.05,69.13,69.04,69.07,22773.0,46.0404,46.0938,46.0338,46.0538,22773.0
2015-09-08 14:20:00,69.06,69.08,69.01,69.03,20389.0,46.0471,46.0604,46.0138,46.0271,20389.0
2015-09-08 14:25:00,69.03,69.08,68.94,68.96,18778.0,46.0271,46.0604,45.9671,45.9804,18778.0
2015-09-08 14:30:00,68.96,69.04,68.95,69.0,24038.0,45.9804,46.0338,45.9738,46.0071,24038.0
2015-09-08 14:35:00,69.01,69.13,69.0,69.08,33513.0,46.0138,46.0938,46.0071,46.0604,33513.0
2015-09-08 14:40:00,69.08,69.14,69.07,69.13,18575.0,46.0604,46.1004,46.0538,46.0938,18575.0
2015-09-08 14:45:00,69.13,69.18,69.11,69.14,15852.0,46.0938,46.1271,46.0804,46.1004,15852.0
2015-09-08 14:50:00,69.14,69.19,69.13,69.15,11824.0,46.1004,46.1338,46.0938,46.1071,11824.0
2015-09-08 14:55:00,69.15,69.17,69.08,69.08,22754.0,46.1071,46.1205,46.0604,46.0604,22754.0
2015-09-08 15:00:00,69.09,69.16,69.08,69.15,15381.0,46.0671,46.1138,46.0604,46.1071,15381.0
2015-09-08 15:05:00,69.16,69.17,69.09,69.11,15863.0,46.1138,46.1205,46.0671,46.0804,15863.0
2015-09-08 15:10:00,69.11,69.23,69.11,69.17,25368.0,46.0804,46.1605,46.0804,46.1205,25368.0
2015-09-08 15:15:00,69.17,69.23,69.14,69.2,18741.0,46.1205,46.1605,46.1004,46.1405,18741.0
2015-09-08 15:20:00,69.2,69.2,69.1,69.14,36192.0,46.1405,46.1405,46.0738,46.1004,36192.0
2015-09-08 15:25:00,69.14,69.23,69.12,69.22,36767.0,46.1004,46.1605,46.0871,46.1538,36767.0
2015-09-08 15:30:00,69.23,69.27,69.17,69.17,31214.0,46.1605,46.1871,46.1205,46.1205,31214.0
2015-09-08 15:35:00,69.18,69.31,69.18,69.3,37612.0,46.1271,46.2138,46.1271,46.2071,37612.0
2015-09-08 15:40:00,69.3,69.31,69.23,69.25,41229.0,46.2071,46.2138,46.1605,46.1738,41229.0
2015-09-08 15:45:00,69.26,69.33,69.25,69.29,58552.0,46.1805,46.2271,46.1738,46.2005,58552.0
2015-09-08 15:50:00,69.3,69.36,69.21,69.34,57096.0,46.2071,46.2471,46.1471,46.2338,57096.0
2015-09-08 15:55:00,69.34,69.37,69.27,69.35,159413.0,46.2338,46.2538,46.1871,46.2405,159413.0
2015-09-09 09:30:00,69.63,69.76,69.37,69.38,56069.0,46.4272,46.5138,46.2538,46.2605,56069.0
2015-09-09 09:35:00,69.31,69.42,69.15,69.22,34972.0,46.2138,46.2871,46.1071,46.1538,34972.0
2015-09-09 09:40:00,69.23,69.26,68.77,68.82,60285.0,46.1605,46.1805,45.8537,45.8871,60285.0
2015-09-09 09:45:00,68.8,68.89,68.74,68.83,63736.0,45.8737,45.9338,45.8337,45.8938,63736.0
2015-09-09 09:50:00,68.84,68.94,68.77,68.86,52905.0,45.9004,45.9671,45.8537,45.9138,52905.0
2015-09-09 09:55:00,68.87,68.87,68.76,68.86,37479.0,45.9204,45.9204,45.8471,45.9138,37479.0
2015-09-09 10:00:00,68.87,68.89,68.79,68.82,95869.0,45.9204,45.9338,45.8671,45.8871,95869.0
2015-09-09 10:05:00,68.81,69.06,68.71,69.04,53000.0,45.8804,46.0471,45.8137,46.0338,53000.0
2015-09-09 10:10:00,69.03,69.13,69.03,69.1,36652.0,46.0271,46.0938,46.0271,46.0738,36652.0
2015-09-09 10:15:00,69.09,69.17,69.05,69.14,33177.0,46.0671,46.1205,46.0404,46.1004,33177.0
2015-09-09 10:20:00,69.15,69.24,69.12,69.2,43680.0,46.1071,46.1671,46.0871,46.1405,43680.0
2015-09-09 10:25:00,69.2,69.27,69.16,69.23,41570.0,46.1405,46.1871,46.1138,46.1605,41570.0
2015-09-09 10:30:00,69.24,69.25,69.04,69.05,66779.0,46.1671,46.1738,46.0338,46.0404,66779.0
2015-09-09 10:35:00,69.04,69.04,68.89,68.91,30082.0,46.0338,46.0338,45.9338,45.9471,30082.0
2015-09-09 10:40:00,68.92,69.06,68.91,69.06,23510.0,45.9538,46.0471,45.9471,46.0471,23510.0
2015-09-09 10:45:00,69.05,69.08,69.0,69.02,27294.0,46.0404,46.0604,46.0071,46.0204,27294.0
2015-09-09 10:50:00,69.03,69.05,68.88,68.88,20275.0,46.0271,46.0404,45.9271,45.9271,20275.0
2015-09-09 10:55:00,68.9,68.99,68.89,68.98,18895.0,45.9404,46.0004,45.9338,45.9938,18895.0
2015-09-09 11:00:00,69.0,69.09,68.98,69.08,20130.0,46.0071,46.0671,45.9938,46.0604,20130.0
2015-09-09 11:05:00,69.09,69.12,69.04,69.1,11821.0,46.0671,46.0871,46.0338,46.0738,11821.0
2015-09-09 11:10:00,69.11,69.12,69.04,69.05,26614.0,46.0804,46.0871,46.0338,46.0404,26614.0
2015-09-09 11:15:00,69.05,69.12,69.01,69.01,13222.0,46.0404,46.0871,46.0138,46.0138,13222.0
2015-09-09 11:20:00,69.02,69.02,68.9,68.91,20832.0,46.0204,46.0204,45.9404,45.9471,20832.0
2015-09-09 11:25:00,68.91,68.96,68.88,68.93,19629.0,45.9471,45.9804,45.9271,45.9604,19629.0
2015-09-09 11:30:00,68.93,69.01,68.88,69.01,29038.0,45.9604,46.0138,45.9271,46.0138,29038.0
2015-09-09 11:35:00,69.01,69.02,68.93,68.94,27545.0,46.0138,46.0204,45.9604,45.9671,27545.0
2015-09-09 11:40:00,68.94,68.96,68.86,68.88,28551.0,45.9671,45.9804,45.9138,45.9271,28551.0
2015-09-09 11:45:00,68.87,68.96,68.86,68.95,13894.0,45.9204,45.9804,45.9138,45.9738,13894.0
2015-09-09 11:50:00,68.94,68.94,68.86,68.89,19327.0,45.9671,45.9671,45.9138,45.9338,19327.0
2015-09-09 11:55:00,68.9,68.94,68.87,68.91,28947.0,45.9404,45.9671,45.9204,45.9471,28947.0
2015-09-09 12:00:00,68.92,68.92,68.88,68.91,22968.0,45.9538,45.9538,45.9271,45.9471,22968.0
2015-09-09 12:05:00,68.91,68.92,68.87,68.88,24261.0,45.9471,45.9538,45.9204,45.9271,24261.0
2015-09-09 12:10:00,68.89,68.92,68.85,68.88,12403.0,45.9338,45.9538,45.9071,45.9271,12403.0
2015-09-09 12:15:00,68.88,68.89,68.83,68.85,18395.0,45.9271,45.9338,45.8938,45.9071,18395.0
2015-09-09 12:20:00,68.86,68.87,68.75,68.77,31033.0,45.9138,45.9204,45.8404,45.8537,31033.0
2015-09-09 12:25:00,68.77,68.8,68.72,68.76,31131.0,45.8537,45.8737,45.8204,45.8471,31131.0
2015-09-09 12:30:00,68.76,68.82,68.76,68.78,24514.0,45.8471,45.8871,45.8471,45.8604,24514.0
2015-09-09 12:35:00,68.77,68.82,68.74,68.8,37402.0,45.8537,45.8871,45.8337,45.8737,37402.0
2015-09-09 12:40:00,68.81,68.83,68.77,68.81,28568.0,45.8804,45.8938,45.8537,45.8804,28568.0
2015-09-09 12:45:00,68.81,68.89,68.8,68.87,32536.0,45.8804,45.9338,45.8737,45.9204,32536.0
2015-09-09 12:50:00,68.88,68.92,68.81,68.84,18911.0,45.9271,45.9538,45.8804,45.9004,18911.0
2015-09-09 12:55:00,68.84,68.88,68.82,68.84,12276.0,45.9004,45.9271,45.8871,45.9004,12276.0
2015-09-09 13:00:00,68.84,68.87,68.8,68.81,13836.0,45.9004,45.9204,45.8737,45.8804,13836.0
2015-09-09 13:05:00,68.82,68.87,68.82,68.85,9006.0,45.8871,45.9204,45.8871,45.9071,9006.0
2015-09-09 13:10:00,68.85,68.89,68.81,68.89,15599.0,45.9071,45.9338,45.8804,45.9338,15599.0
2015-09-09 13:15:00,68.9,68.99,68.9,68.97,26398.0,45.9404,46.0004,45.9404,45.9871,26398.0
2015-09-09 13:20:00,68.96,68.99,68.93,68.95,7956.0,45.9804,46.0004,45.9604,45.9738,7956.0
2015-09-09 13:25:00,68.95,68.95,68.86,68.89,13676.0,45.9738,45.9738,45.9138,45.9338,13676.0
2015-09-09 13:30:00,68.88,68.88,68.78,68.85,26486.0,45.9271,45.9271,45.8604,45.9071,26486.0
2015-09-09 13:35:00,68.85,68.85,68.76,68.79,27818.0,45.9071,45.9071,45.8471,45.8671,27818.0
2015-09-09 13:40:00,68.78,68.79,68.71,68.72,32441.0,45.8604,45.8671,45.8137,45.8204,32441.0
2015-09-09 13:45:00,68.73,68.73,68.7,68.71,29954.0,45.8271,45.8271,45.8071,45.8137,29954.0
2015-09-09 13:50:00,68.71,68.71,68.64,68.69,26087.0,45.8137,45.8137,45.7671,45.8004,26087.0
2015-09-09 13:55:00,68.69,68.7,68.66,68.66,17360.0,45.8004,45.8071,45.7804,45.7804,17360.0
2015-09-09 14:00:00,68.67,68.71,68.67,68.69,14124.0,45.7871,45.8137,45.7871,45.8004,14124.0
2015-09-09 14:05:00,68.68,68.74,68.65,68.7,25707.0,45.7937,45.8337,45.7737,45.8071,25707.0
2015-09-09 14:10:00,68.71,68.75,68.7,68.72,21398.0,45.8137,45.8404,45.8071,45.8204,21398.0
2015-09-09 14:15:00,68.71,68.72,68.68,68.72,15309.0,45.8137,45.8204,45.7937,45.8204,15309.0
2015-09-09 14:20:00,68.71,68.71,68.6,68.62,25511.0,45.8137,45.8137,45.7404,45.7537,25511.0
2015-09-09 14:25:00,68.62,68.64,68.53,68.59,23250.0,45.7537,45.7671,45.6937,45.7337,23250.0
2015-09-09 14:30:00,68.58,68.6,68.55,68.6,16373.0,45.7271,45.7404,45.7071,45.7404,16373.0
2015-09-09 14:35:00,68.61,68.66,68.58,68.58,31362.0,45.7471,45.7804,45.7271,45.7271,31362.0
2015-09-09 14:40:00,68.59,68.59,68.48,68.52,65064.0,45.7337,45.7337,45.6604,45.6871,65064.0
2015-09-09 14:45:00,68.51,68.52,68.48,68.51,33085.0,45.6804,45.6871,45.6604,45.6804,33085.0
2015-09-09 14:50:00,68.51,68.63,68.5,68.62,25621.0,45.6804,45.7604,45.6737,45.7537,25621.0
2015-09-09 14:55:00,68.62,68.66,68.62,68.62,34023.0,45.7537,45.7804,45.7537,45.7537,34023.0
2015-09-09 15:00:00,68.62,68.68,68.53,68.68,60395.0,45.7537,45.7937,45.6937,45.7937,60395.0
2015-09-09 15:05:00,68.67,68.74,68.66,68.69,32756.0,45.7871,45.8337,45.7804,45.8004,32756.0
2015-09-09 15:10:00,68.69,68.7,68.55,68.67,42604.0,45.8004,45.8071,45.7071,45.7871,42604.0
2015-09-09 15:15:00,68.66,68.77,68.6,68.72,36036.0,45.7804,45.8537,45.7404,45.8204,36036.0
2015-09-09 15:20:00,68.72,68.73,68.63,68.65,57943.0,45.8204,45.8271,45.7604,45.7737,57943.0
2015-09-09 15:25:00,68.65,68.67,68.48,68.5,51600.0,45.7737,45.7871,45.6604,45.6737,51600.0
2015-09-09 15:30:00,68.51,68.51,68.32,68.42,44635.0,45.6804,45.6804,45.5537,45.6204,44635.0
2015-09-09 15:35:00,68.44,68.44,68.32,68.32,42389.0,45.6337,45.6337,45.5537,45.5537,42389.0
2015-09-09 15:40:00,68.32,68.33,68.16,68.17,89150.0,45.5537,45.5604,45.447,45.4537,89150.0
2015-09-09 15:45:00,68.17,68.24,68.12,68.17,59204.0,45.4537,45.5004,45.4203,45.4537,59204.0
2015-09-09 15:50:00,68.18,68.23,68.12,68.14,73508.0,45.4604,45.4937,45.4203,45.4337,73508.0
2015-09-09 15:55:00,68.15,68.25,68.1,68.22,136570.0,45.4403,45.507,45.407,45.487,136570.0
2015-09-10 09:30:00,68.2,68.46,68.2,68.23,52902.0,45.4737,45.647,45.4737,45.4937,52902.0
2015-09-10 09:35:00,68.25,68.3,68.08,68.23,33494.0,45.507,45.5404,45.3937,45.4937,33494.0
2015-09-10 09:40:00,68.21,68.42,68.2,68.39,56725.0,45.4804,45.6204,45.4737,45.6004,56725.0
2015-09-10 09:45:00,68.37,68.5,68.34,68.37,34175.0,45.587,45.6737,45.567,45.587,34175.0
2015-09-10 09:50:00,68.37,68.46,68.3,68.3,31122.0,45.587,45.647,45.5404,45.5404,31122.0
2015-09-10 09:55:00,68.28,68.34,68.2,68.25,20982.0,45.527,45.567,45.4737,45.507,20982.0
2015-09-10 10:00:00,68.27,68.29,68.16,68.21,15296.0,45.5204,45.5337,45.447,45.4804,15296.0
2015-09-10 10:05:00,68.22,68.3,68.2,68.25,21677.0,45.487,45.5404,45.4737,45.507,21677.0
2015-09-10 10:10:00,68.24,68.31,68.16,68.25,42448.0,45.5004,45.547,45.447,45.507,42448.0
2015-09-10 10:15:00,68.24,68.24,68.11,68.15,29187.0,45.5004,45.5004,45.4137,45.4403,29187.0
2015-09-10 10:20:00,68.15,68.17,68.01,68.02,25864.0,45.4403,45.4537,45.347,45.3537,25864.0
2015-09-10 10:25:00,68.02,68.09,68.02,68.09,21461.0,45.3537,45.4003,45.3537,45.4003,21461.0
2015-09-10 10:30:00,68.09,68.14,68.09,68.1,38138.0,45.4003,45.4337,45.4003,45.407,38138.0
2015-09-10 10:35:00,68.11,68.17,68.1,68.16,50432.0,45.4137,45.4537,45.407,45.447,50432.0
2015-09-10 10:40:00,68.16,68.23,68.15,68.2,35077.0,45.447,45.4937,45.4403,45.4737,35077.0
2015-09-10 10:45:00,68.2,68.28,68.16,68.2,23853.0,45.4737,45.527,45.447,45.4737,23853.0
2015-09-10 10:50:00,68.21,68.25,68.1,68.14,77724.0,45.4804,45.507,45.407,45.4337,77724.0
2015-09-10 10:55:00,68.13,68.23,68.1,68.23,39793.0,45.427,45.4937,45.407,45.4937,39793.0
2015-09-10 11:00:00,68.23,68.3,68.22,68.23,30498.0,45.4937,45.5404,45.487,45.4937,30498.0
2015-09-10 11:05:00,68.24,68.31,68.22,68.28,31522.0,45.5004,45.547,45.487,45.527,31522.0
2015-09-10 11:10:00,68.28,68.34,68.26,68.27,31303.0,45.527,45.567,45.5137,45.5204,31303.0
2015-09-10 11:15:00,68.27,68.28,68.17,68.17,36562.0,45.5204,45.527,45.4537,45.4537,36562.0
2015-09-10 11:20:00,68.16,68.16,68.07,68.16,41838.0,45.447,45.447,45.387,45.447,41838.0
2015-09-10 11:25:00,68.16,68.16,68.05,68.1,36654.0,45.447,45.447,45.3737,45.407,36654.0
2015-09-10 11:30:00,68.09,68.12,68.02,68.03,55513.0,45.4003,45.4203,45.3537,45.3603,55513.0
2015-09-10 11:35:00,68.03,68.11,68.02,68.09,49207.0,45.3603,45.4137,45.3537,45.4003,49207.0
2015-09-10 11:40:00,68.1,68.17,68.02,68.13,35120.0,45.407,45.4537,45.3537,45.427,35120.0
2015-09-10 11:45:00,68.14,68.15,68.08,68.1,17306.0,45.4337,45.4403,45.3937,45.407,17306.0
2015-09-10 11:50:00,68.1,68.1,68.03,68.05,21959.0,45.407,45.407,45.3603,45.3737,21959.0
2015-09-10 11:55:00,68.06,68.13,68.04,68.08,26610.0,45.3803,45.427,45.367,45.3937,26610.0
2015-09-10 12:00:00,68.1,68.11,68.04,68.1,19314.0,45.407,45.4137,45.367,45.407,19314.0
2015-09-10 12:05:00,68.1,68.2,68.05,68.2,30367.0,45.407,45.4737,45.3737,45.4737,30367.0
2015-09-10 12:10:00,68.2,68.21,68.13,68.19,19571.0,45.4737,45.4804,45.427,45.467,19571.0
2015-09-10 12:15:00,68.18,68.2,68.01,68.01,38796.0,45.4604,45.4737,45.347,45.347,38796.0
2015-09-10 12:20:00,68.0,68.05,67.99,68.0,35288.0,45.3403,45.3737,45.3337,45.3403,35288.0
2015-09-10 12:25:00,68.0,68.04,67.98,68.02,46033.0,45.3403,45.367,45.327,45.3537,46033.0
2015-09-10 12:30:00,68.01,68.04,67.99,68.03,42409.0,45.347,45.367,45.3337,45.3603,42409.0
2015-09-10 12:35:00,68.02,68.09,68.0,68.04,15050.0,45.3537,45.4003,45.3403,45.367,15050.0
2015-09-10 12:40:00,68.04,68.04,68.0,68.01,23347.0,45.367,45.367,45.3403,45.347,23347.0
2015-09-10 12:45:00,68.01,68.09,68.0,68.08,31664.0,45.347,45.4003,45.3403,45.3937,31664.0
2015-09-10 12:50:00,68.08,68.08,68.01,68.05,11031.0,45.3937,45.3937,45.347,45.3737,11031.0
2015-09-10 12:55:00,68.05,68.1,68.01,68.05,13082.0,45.3737,45.407,45.347,45.3737,13082.0
2015-09-10 13:00:00,68.06,68.07,68.01,68.05,9291.0,45.3803,45.387,45.347,45.3737,9291.0
2015-09-10 13:05:00,68.06,68.12,68.06,68.08,11974.0,45.3803,45.4203,45.3803,45.3937,11974.0
2015-09-10 13:10:00,68.1,68.17,68.09,68.1,13411.0,45.407,45.4537,45.4003,45.407,13411.0
2015-09-10 13:15:00,68.09,68.13,68.09,68.11,10409.0,45.4003,45.427,45.4003,45.4137,10409.0
2015-09-10 13:20:00,68.11,68.25,68.09,68.22,23461.0,45.4137,45.507,45.4003,45.487,23461.0
2015-09-10 13:25:00,68.21,68.29,68.15,68.28,33219.0,45.4804,45.5337,45.4403,45.527,33219.0
2015-09-10 13:30:00,68.27,68.32,68.24,68.3,16060.0,45.5204,45.5537,45.5004,45.5404,16060.0
2015-09-10 13:35:00,68.3,68.37,68.29,68.33,42017.0,45.5404,45.587,45.5337,45.5604,42017.0
2015-09-10 13:40:00,68.33,68.35,68.24,68.25,26192.0,45.5604,45.5737,45.5004,45.507,26192.0
2015-09-10 13:45:00,68.25,68.25,68.14,68.17,21627.0,45.507,45.507,45.4337,45.4537,21627.0
2015-09-10 13:50:00,68.17,68.21,68.12,68.12,14164.0,45.4537,45.4804,45.4203,45.4203,14164.0
2015-09-10 13:55:00,68.12,68.13,68.06,68.1,14565.0,45.4203,45.427,45.3803,45.407,14565.0
2015-09-10 14:00:00,68.11,68.18,68.08,68.11,14139.0,45.4137,45.4604,45.3937,45.4137,14139.0
2015-09-10 14:05:00,68.12,68.17,68.09,68.14,13567.0,45.4203,45.4537,45.4003,45.4337,13567.0
2015-09-10 14:10:00,68.14,68.2,68.14,68.15,18566.0,45.4337,45.4737,45.4337,45.4403,18566.0
2015-09-10 14:15:00,68.15,68.16,68.05,68.07,33823.0,45.4403,45.447,45.3737,45.387,33823.0
2015-09-10 14:20:00,68.06,68.07,67.99,68.04,30636.0,45.3803,45.387,45.3337,45.367,30636.0
2015-09-10 14:25:00,68.03,68.04,68.0,68.01,17721.0,45.3603,45.367,45.3403,45.347,17721.0
2015-09-10 14:30:00,68.01,68.11,68.0,68.06,18114.0,45.347,45.4137,45.3403,45.3803,18114.0
2015-09-10 14:35:00,68.06,68.06,67.99,68.0,24161.0,45.3803,45.3803,45.3337,45.3403,24161.0
2015-09-10 14:40:00,68.0,68.04,67.99,68.01,17135.0,45.3403,45.367,45.3337,45.347,17135.0
2015-09-10 14:45:00,68.0,68.02,67.9,67.92,41437.0,45.3403,45.3537,45.2737,45.287,41437.0
2015-09-10 14:50:00,67.92,67.95,67.88,67.92,35308.0,45.287,45.307,45.2603,45.287,35308.0
2015-09-10 14:55:00,67.92,67.93,67.81,67.81,42986.0,45.287,45.2937,45.2136,45.2136,42986.0
2015-09-10 15:00:00,67.8,67.85,67.75,67.77,44046.0,45.207,45.2403,45.1736,45.187,44046.0
2015-09-10 15:05:00,67.77,67.81,67.76,67.78,19755.0,45.187,45.2136,45.1803,45.1936,19755.0
2015-09-10 15:10:00,67.78,67.8,67.73,67.79,47860.0,45.1936,45.207,45.1603,45.2003,47860.0
2015-09-10 15:15:00,67.8,67.89,67.75,67.77,30000.0,45.207,45.267,45.1736,45.187,30000.0
2015-09-10 15:20:00,67.77,67.82,67.68,67.71,44439.0,45.187,45.2203,45.127,45.147,44439.0
2015-09-10 15:25:00,67.72,67.76,67.62,67.69,43253.0,45.1536,45.1803,45.087,45.1336,43253.0
2015-09-10 15:30:00,67.68,67.69,67.55,67.66,43581.0,45.127,45.1336,45.0403,45.1136,43581.0
2015-09-10 15:35:00,67.64,67.68,67.59,67.65,58754.0,45.1003,45.127,45.067,45.107,58754.0
2015-09-10 15:40:00,67.65,67.65,67.49,67.57,76770.0,45.107,45.107,45.0003,45.0536,76770.0
2015-09-10 15:45:00,67.57,67.61,67.49,67.59,56699.0,45.0536,45.0803,45.0003,45.067,56699.0
2015-09-10 15:50:00,67.6,67.65,67.52,67.62,76461.0,45.0736,45.107,45.0203,45.087,76461.0
2015-09-10 15:55:00,67.62,67.75,67.61,67.73,214727.0,45.087,45.1736,45.0803,45.1603,214727.0
2015-09-11 09:30:00,67.64,67.81,67.49,67.55,61170.0,45.1003,45.2136,45.0003,45.0403,61170.0
2015-09-11 09:35:00,67.56,67.6,67.42,67.48,79436.0,45.047,45.0736,44.9536,44.9936,79436.0
2015-09-11 09:40:00,67.47,67.48,67.27,67.4,74740.0,44.9869,44.9936,44.8536,44.9403,74740.0
2015-09-11 09:45:00,67.4,67.56,67.38,67.55,50517.0,44.9403,45.047,44.9269,45.0403,50517.0
2015-09-11 09:50:00,67.54,67.59,67.48,67.57,53671.0,45.0336,45.067,44.9936,45.0536,53671.0
2015-09-11 09:55:00,67.56,67.6,67.51,67.56,42067.0,45.047,45.0736,45.0136,45.047,42067.0
2015-09-11 10:00:00,67.53,67.6,67.49,67.56,29570.0,45.027,45.0736,45.0003,45.047,29570.0
2015-09-11 10:05:00,67.58,67.64,67.57,67.6,36325.0,45.0603,45.1003,45.0536,45.0736,36325.0
2015-09-11 10:10:00,67.6,67.75,67.6,67.75,55344.0,45.0736,45.1736,45.0736,45.1736,55344.0
2015-09-11 10:15:00,67.75,67.9,67.73,67.9,43593.0,45.1736,45.2737,45.1603,45.2737,43593.0
2015-09-11 10:20:00,67.88,67.96,67.86,67.95,29620.0,45.2603,45.3137,45.247,45.307,29620.0
2015-09-11 10:25:00,67.94,67.97,67.87,67.91,40187.0,45.3003,45.3203,45.2537,45.2803,40187.0
2015-09-11 10:30:00,67.91,67.93,67.87,67.91,14938.0,45.2803,45.2937,45.2537,45.2803,14938.0
2015-09-11 10:35:00,67.9,67.95,67.85,67.95,25226.0,45.2737,45.307,45.2403,45.307,25226.0
2015-09-11 10:40:00,67.95,67.96,67.91,67.92,29096.0,45.307,45.3137,45.2803,45.287,29096.0
2015-09-11 10:45:00,67.92,68.0,67.91,67.98,51270.0,45.287,45.3403,45.2803,45.327,51270.0
2015-09-11 10:50:00,67.98,67.98,67.86,67.88,58272.0,45.327,45.327,45.247,45.2603,58272.0
2015-09-11 10:55:00,67.87,67.92,67.85,67.87,25009.0,45.2537,45.287,45.2403,45.2537,25009.0
2015-09-11 11:00:00,67.87,67.97,67.82,67.97,31595.0,45.2537,45.3203,45.2203,45.3203,31595.0
2015-09-11 11:05:00,67.96,68.0,67.94,68.0,29711.0,45.3137,45.3403,45.3003,45.3403,29711.0
2015-09-11 11:10:00,68.0,68.01,67.95,68.0,18311.0,45.3403,45.347,45.307,45.3403,18311.0
2015-09-11 11:15:00,68.0,68.02,67.96,68.0,36655.0,45.3403,45.3537,45.3137,45.3403,36655.0
2015-09-11 11:20:00,68.01,68.08,68.01,68.07,28589.0,45.347,45.3937,45.347,45.387,28589.0
2015-09-11 11:25:00,68.08,68.14,68.05,68.1,39518.0,45.3937,45.4337,45.3737,45.407,39518.0
2015-09-11 11:30:00,68.1,68.1,68.0,68.0,35733.0,45.407,45.407,45.3403,45.3403,35733.0
2015-09-11 11:35:00,68.0,68.1,67.96,68.1,32699.0,45.3403,45.407,45.3137,45.407,32699.0
2015-09-11 11:40:00,68.1,68.1,68.02,68.02,16514.0,45.407,45.407,45.3537,45.3537,16514.0
2015-09-11 11:45:00,68.02,68.02,67.97,68.01,18622.0,45.3537,45.3537,45.3203,45.347,18622.0
2015-09-11 11:50:00,67.99,68.1,67.97,68.04,34866.0,45.3337,45.407,45.3203,45.367,34866.0
2015-09-11 11:55:00,68.03,68.05,68.0,68.05,24748.0,45.3603,45.3737,45.3403,45.3737,24748.0
2015-09-11 12:00:00,68.06,68.21,68.03,68.19,39772.0,45.3803,45.4804,45.3603,45.467,39772.0
2015-09-11 12:05:00,68.2,68.23,68.16,68.17,22368.0,45.4737,45.4937,45.447,45.4537,22368.0
2015-09-11 12:10:00,68.18,68.19,68.17,68.19,10512.0,45.4604,45.467,45.4537,45.467,10512.0
2015-09-11 12:15:00,68.19,68.2,68.12,68.13,19649.0,45.467,45.4737,45.4203,45.427,19649.0
2015-09-11 12:20:00,68.13,68.13,68.1,68.12,20866.0,45.427,45.427,45.407,45.4203,20866.0
2015-09-11 12:25:00,68.13,68.16,68.09,68.15,22175.0,45.427,45.447,45.4003,45.4403,22175.0
2015-09-11 12:30:00,68.15,68.16,68.11,68.11,15355.0,45.4403,45.447,45.4137,45.4137,15355.0
2015-09-11 12:35:00,68.12,68.17,68.11,68.16,18535.0,45.4203,45.4537,45.4137,45.447,18535.0
2015-09-11 12:40:00,68.16,68.2,68.15,68.16,19548.0,45.447,45.4737,45.4403,45.447,19548.0
2015-09-11 12:45:00,68.17,68.21,68.15,68.2,16213.0,45.4537,45.4804,45.4403,45.4737,16213.0
2015-09-11 12:50:00,68.2,68.21,68.1,68.1,21059.0,45.4737,45.4804,45.407,45.407,21059.0
2015-09-11 12:55:00,68.1,68.13,68.05,68.07,18258.0,45.407,45.427,45.3737,45.387,18258.0
2015-09-11 13:00:00,68.08,68.08,68.05,68.07,18654.0,45.3937,45.3937,45.3737,45.387,18654.0
2015-09-11 13:05:00,68.06,68.07,68.03,68.04,31985.0,45.3803,45.387,45.3603,45.367,31985.0
2015-09-11 13:10:00,68.04,68.11,68.04,68.11,22180.0,45.367,45.4137,45.367,45.4137,22180.0
2015-09-11 13:15:00,68.11,68.11,68.06,68.06,13879.0,45.4137,45.4137,45.3803,45.3803,13879.0
2015-09-11 13:20:00,68.06,68.12,68.06,68.11,20100.0,45.3803,45.4203,45.3803,45.4137,20100.0
2015-09-11 13:25:00,68.1,68.11,68.04,68.04,22648.0,45.407,45.4137,45.367,45.367,22648.0
2015-09-11 13:30:00,68.04,68.05,67.98,68.0,35752.0,45.367,45.3737,45.327,45.3403,35752.0
2015-09-11 13:35:00,68.0,68.0,67.95,67.98,19050.0,45.3403,45.3403,45.307,45.327,19050.0
2015-09-11 13:40:00,67.99,67.99,67.96,67.98,7495.0,45.3337,45.3337,45.3137,45.327,7495.0
2015-09-11 13:45:00,67.98,68.0,67.95,67.98,20307.0,45.327,45.3403,45.307,45.327,20307.0
2015-09-11 13:50:00,67.99,68.0,67.96,68.0,14678.0,45.3337,45.3403,45.3137,45.3403,14678.0
2015-09-11 13:55:00,68.0,68.03,67.98,67.98,17395.0,45.3403,45.3603,45.327,45.327,17395.0
2015-09-11 14:00:00,67.99,68.0,67.93,67.97,28793.0,45.3337,45.3403,45.2937,45.3203,28793.0
2015-09-11 14:05:00,67.96,68.02,67.95,68.02,16564.0,45.3137,45.3537,45.307,45.3537,16564.0
2015-09-11 14:10:00,68.02,68.05,68.02,68.03,26301.0,45.3537,45.3737,45.3537,45.3603,26301.0
2015-09-11 14:15:00,68.02,68.07,68.02,68.05,15169.0,45.3537,45.387,45.3537,45.3737,15169.0
2015-09-11 14:20:00,68.05,68.1,68.04,68.09,25573.0,45.3737,45.407,45.367,45.4003,25573.0
2015-09-11 14:25:00,68.09,68.1,68.07,68.07,21279.0,45.4003,45.407,45.387,45.387,21279.0
2015-09-11 14:30:00,68.07,68.19,68.07,68.17,25207.0,45.387,45.467,45.387,45.4537,25207.0
2015-09-11 14:35:00,68.17,68.2,68.17,68.2,16681.0,45.4537,45.4737,45.4537,45.4737,16681.0
2015-09-11 14:40:00,68.2,68.2,68.17,68.17,27203.0,45.4737,45.4737,45.4537,45.4537,27203.0
2015-09-11 14:45:00,68.18,68.21,68.17,68.18,19704.0,45.4604,45.4804,45.4537,45.4604,19704.0
2015-09-11 14:50:00,68.18,68.19,68.13,68.17,17710.0,45.4604,45.467,45.427,45.4537,17710.0
2015-09-11 14:55:00,68.17,68.23,68.17,68.23,18252.0,45.4537,45.4937,45.4537,45.4937,18252.0
2015-09-11 15:00:00,68.22,68.27,68.22,68.25,32672.0,45.487,45.5204,45.487,45.507,32672.0
2015-09-11 15:05:00,68.25,68.3,68.22,68.23,33013.0,45.507,45.5404,45.487,45.4937,33013.0
2015-09-11 15:10:00,68.24,68.26,68.2,68.24,41788.0,45.5004,45.5137,45.4737,45.5004,41788.0
2015-09-11 15:15:00,68.23,68.27,68.23,68.24,30103.0,45.4937,45.5204,45.4937,45.5004,30103.0
2015-09-11 15:20:00,68.23,68.25,68.22,68.22,17490.0,45.4937,45.507,45.487,45.487,17490.0
2015-09-11 15:25:00,68.23,68.24,68.2,68.22,21259.0,45.4937,45.5004,45.4737,45.487,21259.0
2015-09-11 15:30:00,68.23,68.23,68.16,68.18,42957.0,45.4937,45.4937,45.447,45.4604,42957.0
2015-09-11 15:35:00,68.19,68.27,68.18,68.24,44540.0,45.467,45.5204,45.4604,45.5004,44540.0
2015-09-11 15:40:00,68.24,68.24,68.17,68.18,74545.0,45.5004,45.5004,45.4537,45.4604,74545.0
2015-09-11 15:45:00,68.19,68.23,68.19,68.21,53193.0,45.467,45.4937,45.467,45.4804,53193.0
2015-09-11 15:50:00,68.22,68.28,68.22,68.26,73989.0,45.487,45.527,45.487,45.5137,73989.0
2015-09-11 15:55:00,68.26,68.36,68.26,68.34,141104.0,45.5137,45.5804,45.5137,45.567,141104.0
2015-09-14 09:30:00,68.4,68.5,68.31,68.42,35436.0,45.607,45.6737,45.547,45.6204,35436.0
2015-09-14 09:35:00,68.42,68.52,68.33,68.43,21848.0,45.6204,45.6871,45.5604,45.627,21848.0
2015-09-14 09:40:00,68.42,68.64,68.38,68.53,23311.0,45.6204,45.7671,45.5937,45.6937,23311.0
2015-09-14 09:45:00,68.52,68.55,68.41,68.44,14668.0,45.6871,45.7071,45.6137,45.6337,14668.0
2015-09-14 09:50:00,68.43,68.59,68.39,68.55,20286.0,45.627,45.7337,45.6004,45.7071,20286.0
2015-09-14 09:55:00,68.54,68.59,68.54,68.59,11099.0,45.7004,45.7337,45.7004,45.7337,11099.0
2015-09-14 10:00:00,68.58,68.67,68.55,68.62,15241.0,45.7271,45.7871,45.7071,45.7537,15241.0
2015-09-14 10:05:00,68.61,68.64,68.58,68.64,12127.0,45.7471,45.7671,45.7271,45.7671,12127.0
2015-09-14 10:10:00,68.65,68.7,68.62,68.7,21892.0,45.7737,45.8071,45.7537,45.8071,21892.0
2015-09-14 10:15:00,68.71,68.8,68.7,68.76,22277.0,45.8137,45.8737,45.8071,45.8471,22277.0
2015-09-14 10:20:00,68.78,68.82,68.75,68.79,10766.0,45.8604,45.8871,45.8404,45.8671,10766.0
2015-09-14 10:25:00,68.8,68.86,68.77,68.77,24245.0,45.8737,45.9138,45.8537,45.8537,24245.0
2015-09-14 10:30:00,68.78,68.82,68.73,68.74,16506.0,45.8604,45.8871,45.8271,45.8337,16506.0
2015-09-14 10:35:00,68.75,68.85,68.74,68.85,28225.0,45.8404,45.9071,45.8337,45.9071,28225.0
2015-09-14 10:40:00,68.86,68.86,68.69,68.69,19958.0,45.9138,45.9138,45.8004,45.8004,19958.0
2015-09-14 10:45:00,68.69,68.71,68.66,68.69,8117.0,45.8004,45.8137,45.7804,45.8004,8117.0
2015-09-14 10:50:00,68.68,68.68,68.45,68.47,29818.0,45.7937,45.7937,45.6404,45.6537,29818.0
2015-09-14 10:55:00,68.47,68.49,68.43,68.45,8018.0,45.6537,45.667,45.627,45.6404,8018.0
2015-09-14 11:00:00,68.45,68.46,68.38,68.42,9757.0,45.6404,45.647,45.5937,45.6204,9757.0
2015-09-14 11:05:00,68.43,68.47,68.38,68.39,20675.0,45.627,45.6537,45.5937,45.6004,20675.0
2015-09-14 11:10:00,68.39,68.48,68.38,68.43,16573.0,45.6004,45.6604,45.5937,45.627,16573.0
2015-09-14 11:15:00,68.44,68.53,68.41,68.53,18692.0,45.6337,45.6937,45.6137,45.6937,18692.0
2015-09-14 11:20:00,68.54,68.57,68.52,68.54,8261.0,45.7004,45.7204,45.6871,45.7004,8261.0
2015-09-14 11:25:00,68.54,68.61,68.53,68.61,19209.0,45.7004,45.7471,45.6937,45.7471,19209.0
2015-09-14 11:30:00,68.61,68.71,68.6,68.69,23390.0,45.7471,45.8137,45.7404,45.8004,23390.0
2015-09-14 11:35:00,68.7,68.71,68.6,68.62,25410.0,45.8071,45.8137,45.7404,45.7537,25410.0
2015-09-14 11:40:00,68.61,68.63,68.59,68.59,12248.0,45.7471,45.7604,45.7337,45.7337,12248.0
2015-09-14 11:45:00,68.59,68.59,68.49,68.49,7848.0,45.7337,45.7337,45.667,45.667,7848.0
2015-09-14 11:50:00,68.48,68.51,68.46,68.51,11051.0,45.6604,45.6804,45.647,45.6804,11051.0
2015-09-14 11:55:00,68.52,68.57,68.51,68.53,12009.0,45.6871,45.7204,45.6804,45.6937,12009.0
2015-09-14 12:00:00,68.53,68.54,68.49,68.53,9755.0,45.6937,45.7004,45.667,45.6937,9755.0
2015-09-14 12:05:00,68.53,68.53,68.47,68.49,14524.0,45.6937,45.6937,45.6537,45.667,14524.0
2015-09-14 12:10:00,68.5,68.51,68.4,68.43,15839.0,45.6737,45.6804,45.607,45.627,15839.0
2015-09-14 12:15:00,68.42,68.45,68.42,68.43,5715.0,45.6204,45.6404,45.6204,45.627,5715.0
2015-09-14 12:20:00,68.42,68.44,68.41,68.44,8233.0,45.6204,45.6337,45.6137,45.6337,8233.0
2015-09-14 12:25:00,68.46,68.49,68.44,68.45,9140.0,45.647,45.667,45.6337,45.6404,9140.0
2015-09-14 12:30:00,68.45,68.45,68.4,68.42,12552.0,45.6404,45.6404,45.607,45.6204,12552.0
2015-09-14 12:35:00,68.41,68.42,68.33,68.33,21794.0,45.6137,45.6204,45.5604,45.5604,21794.0
2015-09-14 12:40:00,68.34,68.34,68.26,68.26,12016.0,45.567,45.567,45.5137,45.5137,12016.0
2015-09-14 12:45:00,68.26,68.3,68.24,68.3,10800.0,45.5137,45.5404,45.5004,45.5404,10800.0
2015-09-14 12:50:00,68.31,68.33,68.28,68.28,10649.0,45.547,45.5604,45.527,45.527,10649.0
2015-09-14 12:55:00,68.29,68.33,68.28,68.29,10206.0,45.5337,45.5604,45.527,45.5337,10206.0
2015-09-14 13:00:00,68.28,68.3,68.24,68.24,15644.0,45.527,45.5404,45.5004,45.5004,15644.0
2015-09-14 13:05:00,68.25,68.35,68.24,68.33,9396.0,45.507,45.5737,45.5004,45.5604,9396.0
2015-09-14 13:10:00,68.33,68.33,68.28,68.28,7380.0,45.5604,45.5604,45.527,45.527,7380.0
2015-09-14 13:15:00,68.27,68.29,68.25,68.26,11177.0,45.5204,45.5337,45.507,45.5137,11177.0
2015-09-14 13:20:00,68.27,68.27,68.21,68.24,11895.0,45.5204,45.5204,45.4804,45.5004,11895.0
2015-09-14 13:25:00,68.24,68.28,68.22,68.28,9426.0,45.5004,45.527,45.487,45.527,9426.0
2015-09-14 13:30:00,68.28,68.3,68.22,68.23,16686.0,45.527,45.5404,45.487,45.4937,16686.0
2015-09-14 13:35:00,68.22,68.24,68.19,68.23,21818.0,45.487,45.5004,45.467,45.4937,21818.0
2015-09-14 13:40:00,68.23,68.33,68.23,68.33,13212.0,45.4937,45.5604,45.4937,45.5604,13212.0
2015-09-14 13:45:00,68.33,68.36,68.3,68.31,13702.0,45.5604,45.5804,45.5404,45.547,13702.0
2015-09-14 13:50:00,68.32,68.35,68.25,68.25,18051.0,45.5537,45.5737,45.507,45.507,18051.0
2015-09-14 13:55:00,68.25,68.32,68.24,68.32,13554.0,45.507,45.5537,45.5004,45.5537,13554.0
2015-09-14 14:00:00,68.32,68.34,68.27,68.29,45114.0,45.5537,45.567,45.5204,45.5337,45114.0
2015-09-14 14:05:00,68.29,68.29,68.25,68.25,13251.0,45.5337,45.5337,45.507,45.507,13251.0
2015-09-14 14:10:00,68.25,68.27,68.2,68.22,15603.0,45.507,45.5204,45.4737,45.487,15603.0
2015-09-14 14:15:00,68.22,68.26,68.21,68.22,13624.0,45.487,45.5137,45.4804,45.487,13624.0
2015-09-14 14:20:00,68.21,68.23,68.2,68.2,17487.0,45.4804,45.4937,45.4737,45.4737,17487.0
2015-09-14 14:25:00,68.2,68.2,68.12,68.15,29558.0,45.4737,45.4737,45.4203,45.4403,29558.0
2015-09-14 14:30:00,68.14,68.18,68.11,68.14,48706.0,45.4337,45.4604,45.4137,45.4337,48706.0
2015-09-14 14:35:00,68.15,68.21,68.14,68.18,27365.0,45.4403,45.4804,45.4337,45.4604,27365.0
2015-09-14 14:40:00,68.18,68.21,68.16,68.21,19360.0,45.4604,45.4804,45.447,45.4804,19360.0
2015-09-14 14:45:00,68.2,68.25,68.14,68.15,25070.0,45.4737,45.507,45.4337,45.4403,25070.0
2015-09-14 14:50:00,68.14,68.21,68.12,68.21,20416.0,45.4337,45.4804,45.4203,45.4804,20416.0
2015-09-14 14:55:00,68.2,68.24,68.19,68.19,15862.0,45.4737,45.5004,45.467,45.467,15862.0
2015-09-14 15:00:00,68.19,68.24,68.18,68.21,21912.0,45.467,45.5004,45.4604,45.4804,21912.0
2015-09-14 15:05:00,68.2,68.22,68.17,68.18,29543.0,45.4737,45.487,45.4537,45.4604,29543.0
2015-09-14 15:10:00,68.18,68.22,68.18,68.21,14284.0,45.4604,45.487,45.4604,45.4804,14284.0
2015-09-14 15:15:00,68.21,68.32,68.2,68.29,27875.0,45.4804,45.5537,45.4737,45.5337,27875.0
2015-09-14 15:20:00,68.28,68.33,68.27,68.29,29381.0,45.527,45.5604,45.5204,45.5337,29381.0
2015-09-14 15:25:00,68.3,68.31,68.25,68.28,16889.0,45.5404,45.547,45.507,45.527,16889.0
2015-09-14 15:30:00,68.28,68.36,68.27,68.34,42892.0,45.527,45.5804,45.5204,45.567,42892.0
2015-09-14 15:35:00,68.33,68.34,68.23,68.25,39380.0,45.5604,45.567,45.4937,45.507,39380.0
2015-09-14 15:40:00,68.25,68.3,68.23,68.29,38889.0,45.507,45.5404,45.4937,45.5337,38889.0
2015-09-14 15:45:00,68.29,68.33,68.24,68.32,70632.0,45.5337,45.5604,45.5004,45.5537,70632.0
2015-09-14 15:50:00,68.32,68.37,68.32,68.35,74552.0,45.5537,45.587,45.5537,45.5737,74552.0
2015-09-14 15:55:00,68.35,68.4,68.3,68.31,138278.0,45.5737,45.607,45.5404,45.547,138278.0
2015-09-15 09:30:00,68.36,68.39,68.03,68.1,50554.0,45.5804,45.6004,45.3603,45.407,50554.0
2015-09-15 09:35:00,68.13,68.3,68.09,68.29,23256.0,45.427,45.5404,45.4003,45.5337,23256.0
2015-09-15 09:40:00,68.27,68.27,68.12,68.19,22882.0,45.5204,45.5204,45.4203,45.467,22882.0
2015-09-15 09:45:00,68.2,68.24,68.16,68.21,21777.0,45.4737,45.5004,45.447,45.4804,21777.0
2015-09-15 09:50:00,68.19,68.2,68.0,68.02,32252.0,45.467,45.4737,45.3403,45.3537,32252.0
2015-09-15 09:55:00,68.01,68.03,67.93,67.93,39662.0,45.347,45.3603,45.2937,45.2937,39662.0
2015-09-15 10:00:00,67.92,67.95,67.77,67.8,32352.0,45.287,45.307,45.187,45.207,32352.0
2015-09-15 10:05:00,67.8,67.84,67.73,67.79,12200.0,45.207,45.2336,45.1603,45.2003,12200.0
2015-09-15 10:10:00,67.8,67.82,67.75,67.75,29649.0,45.207,45.2203,45.1736,45.1736,29649.0
2015-09-15 10:15:00,67.75,67.83,67.68,67.83,26170.0,45.1736,45.227,45.127,45.227,26170.0
2015-09-15 10:20:00,67.85,68.03,67.83,67.99,48206.0,45.2403,45.3603,45.227,45.3337,48206.0
2015-09-15 10:25:00,67.98,68.11,67.97,68.1,50296.0,45.327,45.4137,45.3203,45.407,50296.0
2015-09-15 10:30:00,68.11,68.27,68.1,68.25,28480.0,45.4137,45.5204,45.407,45.507,28480.0
2015-09-15 10:35:00,68.25,68.34,68.2,68.24,25794.0,45.507,45.567,45.4737,45.5004,25794.0
2015-09-15 10:40:00,68.25,68.34,68.24,68.34,29136.0,45.507,45.567,45.5004,45.567,29136.0
2015-09-15 10:45:00,68.34,68.39,68.29,68.31,56590.0,45.567,45.6004,45.5337,45.547,56590.0
2015-09-15 10:50:00,68.31,68.32,68.19,68.22,25933.0,45.547,45.5537,45.467,45.487,25933.0
2015-09-15 10:55:00,68.21,68.27,68.17,68.26,23025.0,45.4804,45.5204,45.4537,45.5137,23025.0
2015-09-15 11:00:00,68.26,68.33,68.26,68.32,22241.0,45.5137,45.5604,45.5137,45.5537,22241.0
2015-09-15 11:05:00,68.33,68.35,68.25,68.3,19245.0,45.5604,45.5737,45.507,45.5404,19245.0
2015-09-15 11:10:00,68.29,68.38,68.26,68.37,20318.0,45.5337,45.5937,45.5137,45.587,20318.0
2015-09-15 11:15:00,68.38,68.4,68.29,68.3,24796.0,45.5937,45.607,45.5337,45.5404,24796.0
2015-09-15 11:20:00,68.3,68.34,68.29,68.32,15881.0,45.5404,45.567,45.5337,45.5537,15881.0
2015-09-15 11:25:00,68.33,68.35,68.26,68.27,14613.0,45.5604,45.5737,45.5137,45.5204,14613.0
2015-09-15 11:30:00,68.26,68.27,68.17,68.18,30184.0,45.5137,45.5204,45.4537,45.4604,30184.0
2015-09-15 11:35:00,68.19,68.31,68.18,68.3,13199.0,45.467,45.547,45.4604,45.5404,13199.0
2015-09-15 11:40:00,68.3,68.35,68.25,68.27,23096.0,45.5404,45.5737,45.507,45.5204,23096.0
2015-09-15 11:45:00,68.27,68.31,68.25,68.3,7639.0,45.5204,45.547,45.507,45.5404,7639.0
2015-09-15 11:50:00,68.3,68.31,68.25,68.27,14817.0,45.5404,45.547,45.507,45.5204,14817.0
2015-09-15 11:55:00,68.28,68.3,68.22,68.24,16602.0,45.527,45.5404,45.487,45.5004,16602.0
2015-09-15 12:00:00,68.24,68.31,68.19,68.2,13525.0,45.5004,45.547,45.467,45.4737,13525.0
2015-09-15 12:05:00,68.21,68.26,68.17,68.26,8531.0,45.4804,45.5137,45.4537,45.5137,8531.0
2015-09-15 12:10:00,68.25,68.29,68.23,68.25,33403.0,45.507,45.5337,45.4937,45.507,33403.0
2015-09-15 12:15:00,68.27,68.32,68.26,68.32,18556.0,45.5204,45.5537,45.5137,45.5537,18556.0
2015-09-15 12:20:00,68.32,68.38,68.29,68.38,27128.0,45.5537,45.5937,45.5337,45.5937,27128.0
2015-09-15 12:25:00,68.39,68.44,68.39,68.42,29552.0,45.6004,45.6337,45.6004,45.6204,29552.0
2015-09-15 12:30:00,68.43,68.56,68.41,68.54,47277.0,45.627,45.7137,45.6137,45.7004,47277.0
2015-09-15 12:35:00,68.55,68.64,68.52,68.64,49849.0,45.7071,45.7671,45.6871,45.7671,49849.0
2015-09-15 12:40:00,68.65,68.75,68.64,68.67,46565.0,45.7737,45.8404,45.7671,45.7871,46565.0
2015-09-15 12:45:00,68.67,68.74,68.66,68.72,58812.0,45.7871,45.8337,45.7804,45.8204,58812.0
2015-09-15 12:50:00,68.73,68.75,68.63,68.64,78536.0,45.8271,45.8404,45.7604,45.7671,78536.0
2015-09-15 12:55:00,68.64,68.66,68.61,68.61,16292.0,45.7671,45.7804,45.7471,45.7471,16292.0
2015-09-15 13:00:00,68.61,68.64,68.59,68.6,20184.0,45.7471,45.7671,45.7337,45.7404,20184.0
2015-09-15 13:05:00,68.58,68.65,68.57,68.63,11045.0,45.7271,45.7737,45.7204,45.7604,11045.0
2015-09-15 13:10:00,68.63,68.68,68.61,68.66,21038.0,45.7604,45.7937,45.7471,45.7804,21038.0
2015-09-15 13:15:00,68.66,68.75,68.65,68.73,24890.0,45.7804,45.8404,45.7737,45.8271,24890.0
2015-09-15 13:20:00,68.73,68.78,68.72,68.72,34226.0,45.8271,45.8604,45.8204,45.8204,34226.0
2015-09-15 13:25:00,68.73,68.81,68.7,68.71,43460.0,45.8271,45.8804,45.8071,45.8137,43460.0
2015-09-15 13:30:00,68.7,68.89,68.7,68.82,64897.0,45.8071,45.9338,45.8071,45.8871,64897.0
2015-09-15 13:35:00,68.82,68.85,68.8,68.81,29337.0,45.8871,45.9071,45.8737,45.8804,29337.0
2015-09-15 13:40:00,68.82,68.9,68.82,68.9,41124.0,45.8871,45.9404,45.8871,45.9404,41124.0
2015-09-15 13:45:00,68.9,68.9,68.84,68.89,24954.0,45.9404,45.9404,45.9004,45.9338,24954.0
2015-09-15 13:50:00,68.89,68.89,68.83,68.85,19268.0,45.9338,45.9338,45.8938,45.9071,19268.0
2015-09-15 13:55:00,68.85,68.85,68.73,68.77,30410.0,45.9071,45.9071,45.8271,45.8537,30410.0
2015-09-15 14:00:00,68.77,68.85,68.77,68.81,32700.0,45.8537,45.9071,45.8537,45.8804,32700.0
2015-09-15 14:05:00,68.8,68.8,68.77,68.8,21981.0,45.8737,45.8737,45.8537,45.8737,21981.0
2015-09-15 14:10:00,68.8,68.82,68.77,68.77,47630.0,45.8737,45.8871,45.8537,45.8537,47630.0
2015-09-15 14:15:00,68.77,68.8,68.73,68.78,43121.0,45.8537,45.8737,45.8271,45.8604,43121.0
2015-09-15 14:20:00,68.78,68.79,68.73,68.75,29461.0,45.8604,45.8671,45.8271,45.8404,29461.0
2015-09-15 14:25:00,68.74,68.81,68.71,68.79,124799.0,45.8337,45.8804,45.8137,45.8671,124799.0
2015-09-15 14:30:00,68.78,68.82,68.76,68.78,28652.0,45.8604,45.8871,45.8471,45.8604,28652.0
2015-09-15 14:35:00,68.77,68.78,68.72,68.76,16619.0,45.8537,45.8604,45.8204,45.8471,16619.0
2015-09-15 14:40:00,68.74,68.76,68.71,68.71,10553.0,45.8337,45.8471,45.8137,45.8137,10553.0
2015-09-15 14:45:00,68.72,68.8,68.71,68.75,124867.0,45.8204,45.8737,45.8137,45.8404,124867.0
2015-09-15 14:50:00,68.76,68.79,68.7,68.7,11449.0,45.8471,45.8671,45.8071,45.8071,11449.0
2015-09-15 14:55:00,68.71,68.77,68.7,68.74,21132.0,45.8137,45.8537,45.8071,45.8337,21132.0
2015-09-15 15:00:00,68.73,68.78,68.73,68.73,25634.0,45.8271,45.8604,45.8271,45.8271,25634.0
2015-09-15 15:05:00,68.73,68.75,68.66,68.7,31426.0,45.8271,45.8404,45.7804,45.8071,31426.0
2015-09-15 15:10:00,68.71,68.75,68.69,68.69,92365.0,45.8137,45.8404,45.8004,45.8004,92365.0
2015-09-15 15:15:00,68.69,68.72,68.64,68.64,22909.0,45.8004,45.8204,45.7671,45.7671,22909.0
2015-09-15 15:20:00,68.64,68.65,68.58,68.61,25156.0,45.7671,45.7737,45.7271,45.7471,25156.0
2015-09-15 15:25:00,68.61,68.65,68.6,68.64,32295.0,45.7471,45.7737,45.7404,45.7671,32295.0
2015-09-15 15:30:00,68.65,68.68,68.62,68.65,14740.0,45.7737,45.7937,45.7537,45.7737,14740.0
2015-09-15 15:35:00,68.64,68.66,68.61,68.61,29927.0,45.7671,45.7804,45.7471,45.7471,29927.0
2015-09-15 15:40:00,68.61,68.67,68.6,68.66,43478.0,45.7471,45.7871,45.7404,45.7804,43478.0
2015-09-15 15:45:00,68.67,68.69,68.58,68.61,64193.0,45.7871,45.8004,45.7271,45.7471,64193.0
2015-09-15 15:50:00,68.62,68.65,68.6,68.61,35261.0,45.7537,45.7737,45.7404,45.7471,35261.0
2015-09-15 15:55:00,68.61,68.66,68.58,68.6,86087.0,45.7471,45.7804,45.7271,45.7404,86087.0
2015-09-16 09:30:00,68.92,68.98,68.63,68.78,182098.0,45.9538,45.9938,45.7604,45.8604,182098.0
2015-09-16 09:35:00,68.8,68.92,68.72,68.91,62508.0,45.8737,45.9538,45.8204,45.9471,62508.0
2015-09-16 09:40:00,68.93,68.93,68.81,68.9,42420.0,45.9604,45.9604,45.8804,45.9404,42420.0
2015-09-16 09:45:00,68.89,69.0,68.82,69.0,72518.0,45.9338,46.0071,45.8871,46.0071,72518.0
2015-09-16 09:50:00,69.0,69.1,68.95,69.1,42355.0,46.0071,46.0738,45.9738,46.0738,42355.0
2015-09-16 09:55:00,69.1,69.16,69.07,69.15,35789.0,46.0738,46.1138,46.0538,46.1071,35789.0
2015-09-16 10:00:00,69.13,69.25,69.13,69.16,46187.0,46.0938,46.1738,46.0938,46.1138,46187.0
2015-09-16 10:05:00,69.16,69.19,69.1,69.1,24702.0,46.1138,46.1338,46.0738,46.0738,24702.0
2015-09-16 10:10:00,69.11,69.2,69.11,69.19,16910.0,46.0804,46.1405,46.0804,46.1338,16910.0
2015-09-16 10:15:00,69.19,69.2,69.11,69.11,51856.0,46.1338,46.1405,46.0804,46.0804,51856.0
2015-09-16 10:20:00,69.12,69.16,69.07,69.08,13029.0,46.0871,46.1138,46.0538,46.0604,13029.0
2015-09-16 10:25:00,69.07,69.1,69.03,69.06,13987.0,46.0538,46.0738,46.0271,46.0471,13987.0
2015-09-16 10:30:00,69.04,69.09,69.02,69.09,18234.0,46.0338,46.0671,46.0204,46.0671,18234.0
2015-09-16 10:35:00,69.1,69.1,69.06,69.06,22596.0,46.0738,46.0738,46.0471,46.0471,22596.0
2015-09-16 10:40:00,69.06,69.08,69.01,69.05,16385.0,46.0471,46.0604,46.0138,46.0404,16385.0
2015-09-16 10:45:00,69.07,69.11,69.05,69.09,18276.0,46.0538,46.0804,46.0404,46.0671,18276.0
2015-09-16 10:50:00,69.1,69.1,69.06,69.08,82763.0,46.0738,46.0738,46.0471,46.0604,82763.0
2015-09-16 10:55:00,69.08,69.09,69.01,69.06,35130.0,46.0604,46.0671,46.0138,46.0471,35130.0
2015-09-16 11:00:00,69.06,69.09,69.05,69.06,14016.0,46.0471,46.0671,46.0404,46.0471,14016.0
2015-09-16 11:05:00,69.06,69.2,69.06,69.2,24103.0,46.0471,46.1405,46.0471,46.1405,24103.0
2015-09-16 11:10:00,69.2,69.26,69.19,69.2,37526.0,46.1405,46.1805,46.1338,46.1405,37526.0
2015-09-16 11:15:00,69.2,69.2,69.14,69.18,13367.0,46.1405,46.1405,46.1004,46.1271,13367.0
2015-09-16 11:20:00,69.18,69.21,69.12,69.19,27910.0,46.1271,46.1471,46.0871,46.1338,27910.0
2015-09-16 11:25:00,69.18,69.32,69.18,69.31,35423.0,46.1271,46.2205,46.1271,46.2138,35423.0
2015-09-16 11:30:00,69.32,69.35,69.27,69.3,38822.0,46.2205,46.2405,46.1871,46.2071,38822.0
2015-09-16 11:35:00,69.3,69.34,69.24,69.25,32078.0,46.2071,46.2338,46.1671,46.1738,32078.0
2015-09-16 11:40:00,69.25,69.25,69.18,69.23,16834.0,46.1738,46.1738,46.1271,46.1605,16834.0
2015-09-16 11:45:00,69.23,69.26,69.2,69.21,9326.0,46.1605,46.1805,46.1405,46.1471,9326.0
2015-09-16 11:50:00,69.2,69.25,69.17,69.25,20620.0,46.1405,46.1738,46.1205,46.1738,20620.0
2015-09-16 11:55:00,69.25,69.26,69.18,69.18,13090.0,46.1738,46.1805,46.1271,46.1271,13090.0
2015-09-16 12:00:00,69.18,69.26,69.17,69.24,27228.0,46.1271,46.1805,46.1205,46.1671,27228.0
2015-09-16 12:05:00,69.24,69.27,69.21,69.25,14263.0,46.1671,46.1871,46.1471,46.1738,14263.0
2015-09-16 12:10:00,69.25,69.29,69.24,69.26,13572.0,46.1738,46.2005,46.1671,46.1805,13572.0
2015-09-16 12:15:00,69.27,69.3,69.26,69.29,13808.0,46.1871,46.2071,46.1805,46.2005,13808.0
2015-09-16 12:20:00,69.3,69.37,69.29,69.36,25929.0,46.2071,46.2538,46.2005,46.2471,25929.0
2015-09-16 12:25:00,69.36,69.38,69.34,69.35,11316.0,46.2471,46.2605,46.2338,46.2405,11316.0
2015-09-16 12:30:00,69.35,69.37,69.3,69.37,10668.0,46.2405,46.2538,46.2071,46.2538,10668.0
2015-09-16 12:35:00,69.37,69.41,69.35,69.36,10395.0,46.2538,46.2805,46.2405,46.2471,10395.0
2015-09-16 12:40:00,69.35,69.41,69.3,69.38,12616.0,46.2405,46.2805,46.2071,46.2605,12616.0
2015-09-16 12:45:00,69.37,69.38,69.32,69.35,10170.0,46.2538,46.2605,46.2205,46.2405,10170.0
2015-09-16 12:50:00,69.35,69.38,69.3,69.3,14273.0,46.2405,46.2605,46.2071,46.2071,14273.0
2015-09-16 12:55:00,69.3,69.42,69.28,69.41,14413.0,46.2071,46.2871,46.1938,46.2805,14413.0
2015-09-16 13:00:00,69.4,69.41,69.26,69.32,13953.0,46.2738,46.2805,46.1805,46.2205,13953.0
2015-09-16 13:05:00,69.31,69.32,69.26,69.29,11355.0,46.2138,46.2205,46.1805,46.2005,11355.0
2015-09-16 13:10:00,69.29,69.34,69.27,69.34,15038.0,46.2005,46.2338,46.1871,46.2338,15038.0
2015-09-16 13:15:00,69.33,69.37,69.28,69.3,14290.0,46.2271,46.2538,46.1938,46.2071,14290.0
2015-09-16 13:20:00,69.3,69.3,69.21,69.24,19974.0,46.2071,46.2071,46.1471,46.1671,19974.0
2015-09-16 13:25:00,69.23,69.26,69.19,69.22,18715.0,46.1605,46.1805,46.1338,46.1538,18715.0
2015-09-16 13:30:00,69.21,69.29,69.19,69.19,12673.0,46.1471,46.2005,46.1338,46.1338,12673.0
2015-09-16 13:35:00,69.19,69.24,69.18,69.24,11699.0,46.1338,46.1671,46.1271,46.1671,11699.0
2015-09-16 13:40:00,69.24,69.28,69.19,69.28,12105.0,46.1671,46.1938,46.1338,46.1938,12105.0
2015-09-16 13:45:00,69.29,69.3,69.24,69.26,18516.0,46.2005,46.2071,46.1671,46.1805,18516.0
2015-09-16 13:50:00,69.26,69.35,69.26,69.29,22369.0,46.1805,46.2405,46.1805,46.2005,22369.0
2015-09-16 13:55:00,69.28,69.3,69.22,69.24,14057.0,46.1938,46.2071,46.1538,46.1671,14057.0
2015-09-16 14:00:00,69.25,69.28,69.22,69.28,11490.0,46.1738,46.1938,46.1538,46.1938,11490.0
2015-09-16 14:05:00,69.27,69.27,69.22,69.27,10349.0,46.1871,46.1871,46.1538,46.1871,10349.0
2015-09-16 14:10:00,69.26,69.28,69.19,69.2,17961.0,46.1805,46.1938,46.1338,46.1405,17961.0
2015-09-16 14:15:00,69.2,69.24,69.2,69.2,16020.0,46.1405,46.1671,46.1405,46.1405,16020.0
2015-09-16 14:20:00,69.21,69.23,69.13,69.21,28840.0,46.1471,46.1605,46.0938,46.1471,28840.0
2015-09-16 14:25:00,69.21,69.21,69.14,69.21,20872.0,46.1471,46.1471,46.1004,46.1471,20872.0
2015-09-16 14:30:00,69.22,69.25,69.2,69.22,10453.0,46.1538,46.1738,46.1405,46.1538,10453.0
2015-09-16 14:35:00,69.22,69.27,69.19,69.23,24671.0,46.1538,46.1871,46.1338,46.1605,24671.0
2015-09-16 14:40:00,69.21,69.24,69.18,69.22,14682.0,46.1471,46.1671,46.1271,46.1538,14682.0
2015-09-16 14:45:00,69.21,69.26,69.21,69.25,23357.0,46.1471,46.1805,46.1471,46.1738,23357.0
2015-09-16 14:50:00,69.24,69.24,69.16,69.19,20736.0,46.1671,46.1671,46.1138,46.1338,20736.0
2015-09-16 14:55:00,69.19,69.34,69.19,69.28,27804.0,46.1338,46.2338,46.1338,46.1938,27804.0
2015-09-16 15:00:00,69.29,69.31,69.23,69.25,20945.0,46.2005,46.2138,46.1605,46.1738,20945.0
2015-09-16 15:05:00,69.25,69.27,69.2,69.2,32088.0,46.1738,46.1871,46.1405,46.1405,32088.0
2015-09-16 15:10:00,69.21,69.28,69.18,69.25,49098.0,46.1471,46.1938,46.1271,46.1738,49098.0
2015-09-16 15:15:00,69.24,69.25,69.19,69.2,33760.0,46.1671,46.1738,46.1338,46.1405,33760.0
2015-09-16 15:20:00,69.2,69.28,69.2,69.23,43411.0,46.1405,46.1938,46.1405,46.1605,43411.0
2015-09-16 15:25:00,69.24,69.28,69.17,69.27,58215.0,46.1671,46.1938,46.1205,46.1871,58215.0
2015-09-16 15:30:00,69.27,69.34,69.26,69.3,51380.0,46.1871,46.2338,46.1805,46.2071,51380.0
2015-09-16 15:35:00,69.3,69.36,69.26,69.31,53296.0,46.2071,46.2471,46.1805,46.2138,53296.0
2015-09-16 15:40:00,69.32,69.34,69.29,69.3,54824.0,46.2205,46.2338,46.2005,46.2071,54824.0
2015-09-16 15:45:00,69.29,69.32,69.26,69.27,71173.0,46.2005,46.2205,46.1805,46.1871,71173.0
2015-09-16 15:50:00,69.27,69.29,69.2,69.23,79946.0,46.1871,46.2005,46.1405,46.1605,79946.0
2015-09-16 15:55:00,69.23,69.24,69.15,69.19,272507.0,46.1605,46.1671,46.1071,46.1338,272507.0
2015-09-17 09:30:00,69.23,69.38,69.02,69.28,59148.0,46.1605,46.2605,46.0204,46.1938,59148.0
2015-09-17 09:35:00,69.27,69.44,69.2,69.44,21089.0,46.1871,46.3005,46.1405,46.3005,21089.0
2015-09-17 09:40:00,69.4,69.48,69.36,69.44,45683.0,46.2738,46.3272,46.2471,46.3005,45683.0
2015-09-17 09:45:00,69.45,69.45,69.31,69.31,30661.0,46.3071,46.3071,46.2138,46.2138,30661.0
2015-09-17 09:50:00,69.31,69.41,69.3,69.38,28621.0,46.2138,46.2805,46.2071,46.2605,28621.0
2015-09-17 09:55:00,69.37,69.44,69.34,69.41,27466.0,46.2538,46.3005,46.2338,46.2805,27466.0
2015-09-17 10:00:00,69.39,69.63,69.37,69.61,96135.0,46.2671,46.4272,46.2538,46.4138,96135.0
2015-09-17 10:05:00,69.6,69.6,69.46,69.54,7922.0,46.4072,46.4072,46.3138,46.3672,7922.0
2015-09-17 10:10:00,69.56,69.62,69.49,69.53,15253.0,46.3805,46.4205,46.3338,46.3605,15253.0
2015-09-17 10:15:00,69.52,69.6,69.49,69.57,14183.0,46.3538,46.4072,46.3338,46.3872,14183.0
2015-09-17 10:20:00,69.58,69.64,69.58,69.62,15984.0,46.3938,46.4338,46.3938,46.4205,15984.0
2015-09-17 10:25:00,69.63,69.73,69.63,69.72,27763.0,46.4272,46.4938,46.4272,46.4872,27763.0
2015-09-17 10:30:00,69.72,69.74,69.67,69.69,23659.0,46.4872,46.5005,46.4538,46.4672,23659.0
2015-09-17 10:35:00,69.69,69.71,69.65,69.65,19707.0,46.4672,46.4805,46.4405,46.4405,19707.0
2015-09-17 10:40:00,69.65,69.69,69.61,69.67,29920.0,46.4405,46.4672,46.4138,46.4538,29920.0
2015-09-17 10:45:00,69.67,69.67,69.53,69.53,15137.0,46.4538,46.4538,46.3605,46.3605,15137.0
2015-09-17 10:50:00,69.53,69.53,69.46,69.47,10556.0,46.3605,46.3605,46.3138,46.3205,10556.0
2015-09-17 10:55:00,69.48,69.53,69.44,69.49,19259.0,46.3272,46.3605,46.3005,46.3338,19259.0
2015-09-17 11:00:00,69.5,69.5,69.45,69.48,20481.0,46.3405,46.3405,46.3071,46.3272,20481.0
2015-09-17 11:05:00,69.48,69.54,69.47,69.53,11515.0,46.3272,46.3672,46.3205,46.3605,11515.0
2015-09-17 11:10:00,69.53,69.55,69.48,69.55,19586.0,46.3605,46.3738,46.3272,46.3738,19586.0
2015-09-17 11:15:00,69.56,69.62,69.55,69.61,19892.0,46.3805,46.4205,46.3738,46.4138,19892.0
2015-09-17 11:20:00,69.61,69.74,69.61,69.73,36318.0,46.4138,46.5005,46.4138,46.4938,36318.0
2015-09-17 11:25:00,69.72,69.74,69.64,69.65,24718.0,46.4872,46.5005,46.4338,46.4405,24718.0
2015-09-17 11:30:00,69.65,69.68,69.6,69.65,18002.0,46.4405,46.4605,46.4072,46.4405,18002.0
2015-09-17 11:35:00,69.64,69.67,69.63,69.65,11285.0,46.4338,46.4538,46.4272,46.4405,11285.0
2015-09-17 11:40:00,69.66,69.68,69.63,69.66,9220.0,46.4472,46.4605,46.4272,46.4472,9220.0
2015-09-17 11:45:00,69.67,69.69,69.62,69.62,10656.0,46.4538,46.4672,46.4205,46.4205,10656.0
2015-09-17 11:50:00,69.61,69.65,69.55,69.55,12535.0,46.4138,46.4405,46.3738,46.3738,12535.0
2015-09-17 11:55:00,69.55,69.55,69.52,69.54,10338.0,46.3738,46.3738,46.3538,46.3672,10338.0
2015-09-17 12:00:00,69.55,69.55,69.47,69.52,15946.0,46.3738,46.3738,46.3205,46.3538,15946.0
2015-09-17 12:05:00,69.52,69.55,69.49,69.49,12126.0,46.3538,46.3738,46.3338,46.3338,12126.0
2015-09-17 12:10:00,69.48,69.53,69.48,69.51,7874.0,46.3272,46.3605,46.3272,46.3472,7874.0
2015-09-17 12:15:00,69.52,69.58,69.45,69.46,16397.0,46.3538,46.3938,46.3071,46.3138,16397.0
2015-09-17 12:20:00,69.46,69.48,69.43,69.48,8387.0,46.3138,46.3272,46.2938,46.3272,8387.0
2015-09-17 12:25:00,69.48,69.51,69.44,69.48,15149.0,46.3272,46.3472,46.3005,46.3272,15149.0
2015-09-17 12:30:00,69.47,69.52,69.42,69.46,14184.0,46.3205,46.3538,46.2871,46.3138,14184.0
2015-09-17 12:35:00,69.45,69.46,69.36,69.38,13478.0,46.3071,46.3138,46.2471,46.2605,13478.0
2015-09-17 12:40:00,69.39,69.44,69.39,69.44,10599.0,46.2671,46.3005,46.2671,46.3005,10599.0
2015-09-17 12:45:00,69.44,69.46,69.42,69.44,11840.0,46.3005,46.3138,46.2871,46.3005,11840.0
2015-09-17 12:50:00,69.46,69.47,69.38,69.38,9211.0,46.3138,46.3205,46.2605,46.2605,9211.0
2015-09-17 12:55:00,69.37,69.45,69.36,69.41,7908.0,46.2538,46.3071,46.2471,46.2805,7908.0
2015-09-17 13:00:00,69.41,69.41,69.33,69.36,18560.0,46.2805,46.2805,46.2271,46.2471,18560.0
2015-09-17 13:05:00,69.35,69.37,69.31,69.32,14446.0,46.2405,46.2538,46.2138,46.2205,14446.0
2015-09-17 13:10:00,69.32,69.4,69.31,69.38,15975.0,46.2205,46.2738,46.2138,46.2605,15975.0
2015-09-17 13:15:00,69.39,69.53,69.38,69.53,22643.0,46.2671,46.3605,46.2605,46.3605,22643.0
2015-09-17 13:20:00,69.54,69.59,69.5,69.53,23717.0,46.3672,46.4005,46.3405,46.3605,23717.0
2015-09-17 13:25:00,69.54,69.56,69.5,69.51,20875.0,46.3672,46.3805,46.3405,46.3472,20875.0
2015-09-17 13:30:00,69.51,69.57,69.5,69.56,23579.0,46.3472,46.3872,46.3405,46.3805,23579.0
2015-09-17 13:35:00,69.56,69.57,69.5,69.53,18992.0,46.3805,46.3872,46.3405,46.3605,18992.0
2015-09-17 13:40:00,69.54,69.57,69.45,69.45,116094.0,46.3672,46.3872,46.3071,46.3071,116094.0
2015-09-17 13:45:00,69.44,69.47,69.36,69.4,50197.0,46.3005,46.3205,46.2471,46.2738,50197.0
2015-09-17 13:50:00,69.4,69.42,69.32,69.42,60027.0,46.2738,46.2871,46.2205,46.2871,60027.0
2015-09-17 13:55:00,69.41,69.57,69.36,69.46,94896.0,46.2805,46.3872,46.2471,46.3138,94896.0
2015-09-17 14:00:00,69.57,69.92,69.39,69.54,84433.0,46.3872,46.6205,46.2671,46.3672,84433.0
2015-09-17 14:05:00,69.52,70.03,69.52,70.03,67760.0,46.3538,46.6939,46.3538,46.6939,67760.0
2015-09-17 14:10:00,70.01,70.17,70.0,70.01,75679.0,46.6805,46.7872,46.6739,46.6805,75679.0
2015-09-17 14:15:00,70.02,70.47,70.01,70.29,65635.0,46.6872,46.9873,46.6805,46.8672,65635.0
2015-09-17 14:20:00,70.31,70.45,70.31,70.42,56814.0,46.8806,46.9739,46.8806,46.9539,56814.0
2015-09-17 14:25:00,70.44,70.46,70.36,70.38,64117.0,46.9672,46.9806,46.9139,46.9272,64117.0
2015-09-17 14:30:00,70.39,70.52,70.38,70.49,144779.0,46.9339,47.0206,46.9272,47.0006,144779.0
2015-09-17 14:35:00,70.5,70.52,70.32,70.37,136226.0,47.0073,47.0206,46.8872,46.9206,136226.0
2015-09-17 14:40:00,70.37,70.75,70.37,70.73,126839.0,46.9206,47.1739,46.9206,47.1606,126839.0
2015-09-17 14:45:00,70.73,70.98,70.69,70.72,211916.0,47.1606,47.3273,47.1339,47.1539,211916.0
2015-09-17 14:50:00,70.73,70.75,70.61,70.62,56144.0,47.1606,47.1739,47.0806,47.0873,56144.0
2015-09-17 14:55:00,70.62,70.63,70.46,70.51,68758.0,47.0873,47.0939,46.9806,47.0139,68758.0
2015-09-17 15:00:00,70.52,70.61,70.42,70.49,48986.0,47.0206,47.0806,46.9539,47.0006,48986.0
2015-09-17 15:05:00,70.49,70.49,70.29,70.33,37222.0,47.0006,47.0006,46.8672,46.8939,37222.0
2015-09-17 15:10:00,70.33,70.41,70.18,70.2,43894.0,46.8939,46.9472,46.7939,46.8072,43894.0
2015-09-17 15:15:00,70.22,70.35,70.14,70.29,52564.0,46.8206,46.9072,46.7672,46.8672,52564.0
2015-09-17 15:20:00,70.29,70.29,69.81,70.06,69491.0,46.8672,46.8672,46.5472,46.7139,69491.0
2015-09-17 15:25:00,70.06,70.16,69.97,70.08,41625.0,46.7139,46.7806,46.6539,46.7272,41625.0
2015-09-17 15:30:00,70.07,70.17,69.98,70.1,60652.0,46.7205,46.7872,46.6605,46.7405,60652.0
2015-09-17 15:35:00,70.09,70.09,69.89,70.01,64219.0,46.7339,46.7339,46.6005,46.6805,64219.0
2015-09-17 15:40:00,70.02,70.13,69.97,70.07,55556.0,46.6872,46.7606,46.6539,46.7205,55556.0
2015-09-17 15:45:00,70.06,70.07,69.92,69.97,76811.0,46.7139,46.7205,46.6205,46.6539,76811.0
2015-09-17 15:50:00,69.98,69.98,69.76,69.77,122729.0,46.6605,46.6605,46.5138,46.5205,122729.0
2015-09-17 15:55:00,69.76,69.96,69.73,69.9,264059.0,46.5138,46.6472,46.4938,46.6072,264059.0
2015-09-18 09:30:00,69.25,69.49,69.19,69.4,666598.0,46.1738,46.3338,46.1338,46.2738,666598.0
2015-09-18 09:35:00,69.41,69.81,69.19,69.76,70974.0,46.2805,46.5472,46.1338,46.5138,70974.0
2015-09-18 09:40:00,69.8,70.01,69.66,69.81,54540.0,46.5405,46.6805,46.4472,46.5472,54540.0
2015-09-18 09:45:00,69.81,69.93,69.78,69.85,91004.0,46.5472,46.6272,46.5272,46.5739,91004.0
2015-09-18 09:50:00,69.83,69.98,69.75,69.98,87908.0,46.5605,46.6605,46.5072,46.6605,87908.0
2015-09-18 09:55:00,69.98,70.06,69.64,69.65,55439.0,46.6605,46.7139,46.4338,46.4405,55439.0
2015-09-18 10:00:00,69.67,69.76,69.63,69.75,55105.0,46.4538,46.5138,46.4272,46.5072,55105.0
2015-09-18 10:05:00,69.75,69.83,69.61,69.61,65579.0,46.5072,46.5605,46.4138,46.4138,65579.0
2015-09-18 10:10:00,69.61,69.81,69.61,69.78,47002.0,46.4138,46.5472,46.4138,46.5272,47002.0
2015-09-18 10:15:00,69.8,69.8,69.7,69.75,18366.0,46.5405,46.5405,46.4738,46.5072,18366.0
2015-09-18 10:20:00,69.76,69.82,69.71,69.8,24765.0,46.5138,46.5539,46.4805,46.5405,24765.0
2015-09-18 10:25:00,69.8,69.91,69.78,69.79,46426.0,46.5405,46.6139,46.5272,46.5338,46426.0
2015-09-18 10:30:00,69.8,69.91,69.77,69.88,34088.0,46.5405,46.6139,46.5205,46.5939,34088.0
2015-09-18 10:35:00,69.88,69.92,69.78,69.86,22203.0,46.5939,46.6205,46.5272,46.5805,22203.0
2015-09-18 10:40:00,69.85,69.85,69.72,69.72,64193.0,46.5739,46.5739,46.4872,46.4872,64193.0
2015-09-18 10:45:00,69.71,69.89,69.71,69.87,34900.0,46.4805,46.6005,46.4805,46.5872,34900.0
2015-09-18 10:50:00,69.86,69.95,69.83,69.87,24221.0,46.5805,46.6405,46.5605,46.5872,24221.0
2015-09-18 10:55:00,69.86,69.87,69.77,69.83,45494.0,46.5805,46.5872,46.5205,46.5605,45494.0
2015-09-18 11:00:00,69.82,69.84,69.73,69.75,33587.0,46.5539,46.5672,46.4938,46.5072,33587.0
2015-09-18 11:05:00,69.76,69.8,69.66,69.67,27929.0,46.5138,46.5405,46.4472,46.4538,27929.0
2015-09-18 11:10:00,69.68,69.72,69.65,69.72,16389.0,46.4605,46.4872,46.4405,46.4872,16389.0
2015-09-18 11:15:00,69.73,69.73,69.65,69.7,16197.0,46.4938,46.4938,46.4405,46.4738,16197.0
2015-09-18 11:20:00,69.71,69.74,69.62,69.68,30927.0,46.4805,46.5005,46.4205,46.4605,30927.0
2015-09-18 11:25:00,69.68,69.77,69.56,69.58,39336.0,46.4605,46.5205,46.3805,46.3938,39336.0
2015-09-18 11:30:00,69.56,69.59,69.49,69.49,30540.0,46.3805,46.4005,46.3338,46.3338,30540.0
2015-09-18 11:35:00,69.5,69.57,69.47,69.57,37792.0,46.3405,46.3872,46.3205,46.3872,37792.0
2015-09-18 11:40:00,69.57,69.59,69.51,69.55,10921.0,46.3872,46.4005,46.3472,46.3738,10921.0
2015-09-18 11:45:00,69.56,69.69,69.54,69.67,30566.0,46.3805,46.4672,46.3672,46.4538,30566.0
2015-09-18 11:50:00,69.67,69.67,69.59,69.59,19784.0,46.4538,46.4538,46.4005,46.4005,19784.0
2015-09-18 11:55:00,69.57,69.61,69.54,69.58,10385.0,46.3872,46.4138,46.3672,46.3938,10385.0
2015-09-18 12:00:00,69.59,69.6,69.45,69.49,21676.0,46.4005,46.4072,46.3071,46.3338,21676.0
2015-09-18 12:05:00,69.49,69.51,69.42,69.44,10872.0,46.3338,46.3472,46.2871,46.3005,10872.0
2015-09-18 12:10:00,69.43,69.44,69.35,69.41,42007.0,46.2938,46.3005,46.2405,46.2805,42007.0
2015-09-18 12:15:00,69.4,69.4,69.29,69.3,26569.0,46.2738,46.2738,46.2005,46.2071,26569.0
2015-09-18 12:20:00,69.3,69.3,69.2,69.23,19403.0,46.2071,46.2071,46.1405,46.1605,19403.0
2015-09-18 12:25:00,69.23,69.34,69.23,69.33,18506.0,46.1605,46.2338,46.1605,46.2271,18506.0
2015-09-18 12:30:00,69.34,69.41,69.34,69.39,18957.0,46.2338,46.2805,46.2338,46.2671,18957.0
2015-09-18 12:35:00,69.39,69.45,69.34,69.36,12190.0,46.2671,46.3071,46.2338,46.2471,12190.0
2015-09-18 12:40:00,69.35,69.36,69.26,69.27,26882.0,46.2405,46.2471,46.1805,46.1871,26882.0
2015-09-18 12:45:00,69.26,69.35,69.26,69.33,13996.0,46.1805,46.2405,46.1805,46.2271,13996.0
2015-09-18 12:50:00,69.33,69.39,69.33,69.38,10894.0,46.2271,46.2671,46.2271,46.2605,10894.0
2015-09-18 12:55:00,69.38,69.43,69.37,69.37,28189.0,46.2605,46.2938,46.2538,46.2538,28189.0
2015-09-18 13:00:00,69.37,69.53,69.33,69.53,35542.0,46.2538,46.3605,46.2271,46.3605,35542.0
2015-09-18 13:05:00,69.52,69.52,69.45,69.51,11968.0,46.3538,46.3538,46.3071,46.3472,11968.0
2015-09-18 13:10:00,69.49,69.5,69.41,69.43,15611.0,46.3338,46.3405,46.2805,46.2938,15611.0
2015-09-18 13:15:00,69.42,69.46,69.4,69.44,8298.0,46.2871,46.3138,46.2738,46.3005,8298.0
2015-09-18 13:20:00,69.44,69.44,69.33,69.34,28997.0,46.3005,46.3005,46.2271,46.2338,28997.0
2015-09-18 13:25:00,69.35,69.48,69.35,69.46,9552.0,46.2405,46.3272,46.2405,46.3138,9552.0
2015-09-18 13:30:00,69.47,69.47,69.41,69.43,15362.0,46.3205,46.3205,46.2805,46.2938,15362.0
2015-09-18 13:35:00,69.43,69.43,69.36,69.37,21853.0,46.2938,46.2938,46.2471,46.2538,21853.0
2015-09-18 13:40:00,69.37,69.42,69.36,69.39,10364.0,46.2538,46.2871,46.2471,46.2671,10364.0
2015-09-18 13:45:00,69.38,69.4,69.36,69.36,17039.0,46.2605,46.2738,46.2471,46.2471,17039.0
2015-09-18 13:50:00,69.37,69.37,69.28,69.34,19266.0,46.2538,46.2538,46.1938,46.2338,19266.0
2015-09-18 13:55:00,69.33,69.33,69.22,69.24,19582.0,46.2271,46.2271,46.1538,46.1671,19582.0
2015-09-18 14:00:00,69.24,69.27,69.22,69.25,15018.0,46.1671,46.1871,46.1538,46.1738,15018.0
2015-09-18 14:05:00,69.25,69.33,69.24,69.27,22986.0,46.1738,46.2271,46.1671,46.1871,22986.0
2015-09-18 14:10:00,69.26,69.41,69.25,69.37,21754.0,46.1805,46.2805,46.1738,46.2538,21754.0
2015-09-18 14:15:00,69.37,69.44,69.36,69.41,21712.0,46.2538,46.3005,46.2471,46.2805,21712.0
2015-09-18 14:20:00,69.4,69.52,69.38,69.52,39082.0,46.2738,46.3538,46.2605,46.3538,39082.0
2015-09-18 14:25:00,69.51,69.53,69.48,69.49,10252.0,46.3472,46.3605,46.3272,46.3338,10252.0
2015-09-18 14:30:00,69.5,69.5,69.41,69.48,29443.0,46.3405,46.3405,46.2805,46.3272,29443.0
2015-09-18 14:35:00,69.47,69.56,69.45,69.55,40067.0,46.3205,46.3805,46.3071,46.3738,40067.0
2015-09-18 14:40:00,69.56,69.64,69.51,69.51,24841.0,46.3805,46.4338,46.3472,46.3472,24841.0
2015-09-18 14:45:00,69.52,69.53,69.39,69.39,33818.0,46.3538,46.3605,46.2671,46.2671,33818.0
2015-09-18 14:50:00,69.36,69.37,69.32,69.32,13021.0,46.2471,46.2538,46.2205,46.2205,13021.0
2015-09-18 14:55:00,69.32,69.46,69.32,69.42,22063.0,46.2205,46.3138,46.2205,46.2871,22063.0
2015-09-18 15:00:00,69.42,69.47,69.3,69.33,42610.0,46.2871,46.3205,46.2071,46.2271,42610.0
2015-09-18 15:05:00,69.33,69.36,69.29,69.31,22254.0,46.2271,46.2471,46.2005,46.2138,22254.0
2015-09-18 15:10:00,69.31,69.41,69.31,69.38,32059.0,46.2138,46.2805,46.2138,46.2605,32059.0
2015-09-18 15:15:00,69.39,69.41,69.32,69.37,44478.0,46.2671,46.2805,46.2205,46.2538,44478.0
2015-09-18 15:20:00,69.36,69.4,69.3,69.39,46707.0,46.2471,46.2738,46.2071,46.2671,46707.0
2015-09-18 15:25:00,69.39,69.49,69.38,69.48,70024.0,46.2671,46.3338,46.2605,46.3272,70024.0
2015-09-18 15:30:00,69.47,69.51,69.34,69.37,49031.0,46.3205,46.3472,46.2338,46.2538,49031.0
2015-09-18 15:35:00,69.37,69.37,69.28,69.28,43616.0,46.2538,46.2538,46.1938,46.1938,43616.0
2015-09-18 15:40:00,69.28,69.29,69.22,69.23,74823.0,46.1938,46.2005,46.1538,46.1605,74823.0
2015-09-18 15:45:00,69.22,69.31,69.2,69.21,145156.0,46.1538,46.2138,46.1405,46.1471,145156.0
2015-09-18 15:50:00,69.21,69.32,69.18,69.31,137270.0,46.1471,46.2205,46.1271,46.2138,137270.0
2015-09-18 15:55:00,69.32,69.46,69.31,69.44,397703.0,46.2205,46.3138,46.2138,46.3005,397703.0
2015-09-21 09:30:00,69.3,69.79,69.25,69.61,92883.0,46.2071,46.5338,46.1738,46.4138,92883.0
2015-09-21 09:35:00,69.62,69.85,69.54,69.6,27763.0,46.4205,46.5739,46.3672,46.4072,27763.0
2015-09-21 09:40:00,69.61,69.74,69.57,69.59,32349.0,46.4138,46.5005,46.3872,46.4005,32349.0
2015-09-21 09:45:00,69.59,69.64,69.54,69.58,29076.0,46.4005,46.4338,46.3672,46.3938,29076.0
2015-09-21 09:50:00,69.59,69.85,69.59,69.81,29054.0,46.4005,46.5739,46.4005,46.5472,29054.0
2015-09-21 09:55:00,69.79,69.83,69.71,69.71,16043.0,46.5338,46.5605,46.4805,46.4805,16043.0
2015-09-21 10:00:00,69.71,69.79,69.69,69.71,20701.0,46.4805,46.5338,46.4672,46.4805,20701.0
2015-09-21 10:05:00,69.73,69.79,69.61,69.68,20905.0,46.4938,46.5338,46.4138,46.4605,20905.0
2015-09-21 10:10:00,69.67,69.7,69.6,69.67,22885.0,46.4538,46.4738,46.4072,46.4538,22885.0
2015-09-21 10:15:00,69.66,69.72,69.59,69.72,16364.0,46.4472,46.4872,46.4005,46.4872,16364.0
2015-09-21 10:20:00,69.71,69.84,69.69,69.84,36029.0,46.4805,46.5672,46.4672,46.5672,36029.0
2015-09-21 10:25:00,69.83,69.88,69.79,69.8,16487.0,46.5605,46.5939,46.5338,46.5405,16487.0
2015-09-21 10:30:00,69.8,69.95,69.8,69.93,24945.0,46.5405,46.6405,46.5405,46.6272,24945.0
2015-09-21 10:35:00,69.94,70.01,69.88,69.97,26586.0,46.6339,46.6805,46.5939,46.6539,26586.0
2015-09-21 10:40:00,69.98,69.98,69.85,69.86,15562.0,46.6605,46.6605,46.5739,46.5805,15562.0
2015-09-21 10:45:00,69.85,69.89,69.82,69.85,21680.0,46.5739,46.6005,46.5539,46.5739,21680.0
2015-09-21 10:50:00,69.87,69.97,69.86,69.92,19983.0,46.5872,46.6539,46.5805,46.6205,19983.0
2015-09-21 10:55:00,69.92,69.95,69.89,69.93,28366.0,46.6205,46.6405,46.6005,46.6272,28366.0
2015-09-21 11:00:00,69.94,69.97,69.84,69.86,24240.0,46.6339,46.6539,46.5672,46.5805,24240.0
2015-09-21 11:05:00,69.86,69.88,69.82,69.84,17417.0,46.5805,46.5939,46.5539,46.5672,17417.0
2015-09-21 11:10:00,69.83,69.85,69.8,69.84,10787.0,46.5605,46.5739,46.5405,46.5672,10787.0
2015-09-21 11:15:00,69.85,69.88,69.82,69.83,18867.0,46.5739,46.5939,46.5539,46.5605,18867.0
2015-09-21 11:20:00,69.83,69.84,69.74,69.77,18615.0,46.5605,46.5672,46.5005,46.5205,18615.0
2015-09-21 11:25:00,69.77,69.82,69.73,69.82,21332.0,46.5205,46.5539,46.4938,46.5539,21332.0
2015-09-21 11:30:00,69.82,69.86,69.76,69.77,31205.0,46.5539,46.5805,46.5138,46.5205,31205.0
2015-09-21 11:35:00,69.78,69.87,69.76,69.86,16371.0,46.5272,46.5872,46.5138,46.5805,16371.0
2015-09-21 11:40:00,69.85,69.93,69.84,69.91,17983.0,46.5739,46.6272,46.5672,46.6139,17983.0
2015-09-21 11:45:00,69.9,69.93,69.84,69.87,16188.0,46.6072,46.6272,46.5672,46.5872,16188.0
2015-09-21 11:50:00,69.88,69.88,69.83,69.84,14447.0,46.5939,46.5939,46.5605,46.5672,14447.0
2015-09-21 11:55:00,69.84,69.88,69.78,69.78,22382.0,46.5672,46.5939,46.5272,46.5272,22382.0
2015-09-21 12:00:00,69.77,69.82,69.67,69.7,22645.0,46.5205,46.5539,46.4538,46.4738,22645.0
2015-09-21 12:05:00,69.68,69.74,69.66,69.71,17624.0,46.4605,46.5005,46.4472,46.4805,17624.0
2015-09-21 12:10:00,69.73,69.8,69.72,69.78,17372.0,46.4938,46.5405,46.4872,46.5272,17372.0
2015-09-21 12:15:00,69.77,69.83,69.75,69.83,13406.0,46.5205,46.5605,46.5072,46.5605,13406.0
2015-09-21 12:20:00,69.82,69.87,69.82,69.83,14938.0,46.5539,46.5872,46.5539,46.5605,14938.0
2015-09-21 12:25:00,69.82,69.94,69.82,69.93,12076.0,46.5539,46.6339,46.5539,46.6272,12076.0
2015-09-21 12:30:00,69.93,69.95,69.84,69.88,12462.0,46.6272,46.6405,46.5672,46.5939,12462.0
2015-09-21 12:35:00,69.89,69.96,69.86,69.92,14339.0,46.6005,46.6472,46.5805,46.6205,14339.0
2015-09-21 12:40:00,69.92,69.97,69.89,69.96,12074.0,46.6205,46.6539,46.6005,46.6472,12074.0
2015-09-21 12:45:00,69.96,69.96,69.9,69.92,16897.0,46.6472,46.6472,46.6072,46.6205,16897.0
2015-09-21 12:50:00,69.92,69.93,69.73,69.77,33909.0,46.6205,46.6272,46.4938,46.5205,33909.0
2015-09-21 12:55:00,69.78,69.85,69.75,69.81,20232.0,46.5272,46.5739,46.5072,46.5472,20232.0
2015-09-21 13:00:00,69.81,69.9,69.79,69.9,18529.0,46.5472,46.6072,46.5338,46.6072,18529.0
2015-09-21 13:05:00,69.89,69.96,69.88,69.91,13353.0,46.6005,46.6472,46.5939,46.6139,13353.0
2015-09-21 13:10:00,69.89,69.89,69.83,69.89,14948.0,46.6005,46.6005,46.5605,46.6005,14948.0
2015-09-21 13:15:00,69.86,69.95,69.85,69.94,16325.0,46.5805,46.6405,46.5739,46.6339,16325.0
2015-09-21 13:20:00,69.93,69.94,69.89,69.92,19731.0,46.6272,46.6339,46.6005,46.6205,19731.0
2015-09-21 13:25:00,69.91,69.94,69.87,69.89,26294.0,46.6139,46.6339,46.5872,46.6005,26294.0
2015-09-21 13:30:00,69.9,69.93,69.87,69.9,17530.0,46.6072,46.6272,46.5872,46.6072,17530.0
2015-09-21 13:35:00,69.89,69.99,69.88,69.99,31784.0,46.6005,46.6672,46.5939,46.6672,31784.0
2015-09-21 13:40:00,69.99,70.02,69.96,70.0,13574.0,46.6672,46.6872,46.6472,46.6739,13574.0
2015-09-21 13:45:00,69.99,70.0,69.94,69.95,9735.0,46.6672,46.6739,46.6339,46.6405,9735.0
2015-09-21 13:50:00,69.95,69.97,69.89,69.97,17675.0,46.6405,46.6539,46.6005,46.6539,17675.0
2015-09-21 13:55:00,69.95,69.98,69.91,69.96,16373.0,46.6405,46.6605,46.6139,46.6472,16373.0
2015-09-21 14:00:00,69.94,69.97,69.94,69.96,14115.0,46.6339,46.6539,46.6339,46.6472,14115.0
2015-09-21 14:05:00,69.96,70.01,69.95,70.0,33492.0,46.6472,46.6805,46.6405,46.6739,33492.0
2015-09-21 14:10:00,70.01,70.03,69.97,70.02,35612.0,46.6805,46.6939,46.6539,46.6872,35612.0
2015-09-21 14:15:00,70.02,70.1,70.01,70.06,32938.0,46.6872,46.7405,46.6805,46.7139,32938.0
2015-09-21 14:20:00,70.06,70.11,70.06,70.09,22215.0,46.7139,46.7472,46.7139,46.7339,22215.0
2015-09-21 14:25:00,70.1,70.11,70.04,70.07,27614.0,46.7405,46.7472,46.7005,46.7205,27614.0
2015-09-21 14:30:00,70.07,70.11,70.0,70.08,31739.0,46.7205,46.7472,46.6739,46.7272,31739.0
2015-09-21 14:35:00,70.09,70.1,70.05,70.09,28673.0,46.7339,46.7405,46.7072,46.7339,28673.0
2015-09-21 14:40:00,70.09,70.1,70.06,70.08,17388.0,46.7339,46.7405,46.7139,46.7272,17388.0
2015-09-21 14:45:00,70.08,70.12,70.08,70.12,26995.0,46.7272,46.7539,46.7272,46.7539,26995.0
2015-09-21 14:50:00,70.12,70.18,70.12,70.13,19420.0,46.7539,46.7939,46.7539,46.7606,19420.0
2015-09-21 14:55:00,70.14,70.18,70.13,70.13,19990.0,46.7672,46.7939,46.7606,46.7606,19990.0
2015-09-21 15:00:00,70.13,70.13,70.07,70.1,25693.0,46.7606,46.7606,46.7205,46.7405,25693.0
2015-09-21 15:05:00,70.09,70.11,70.05,70.11,22814.0,46.7339,46.7472,46.7072,46.7472,22814.0
2015-09-21 15:10:00,70.1,70.11,70.02,70.02,21538.0,46.7405,46.7472,46.6872,46.6872,21538.0
2015-09-21 15:15:00,70.02,70.09,70.0,70.04,24702.0,46.6872,46.7339,46.6739,46.7005,24702.0
2015-09-21 15:20:00,70.04,70.06,70.0,70.03,22299.0,46.7005,46.7139,46.6739,46.6939,22299.0
2015-09-21 15:25:00,70.01,70.05,69.99,70.02,27020.0,46.6805,46.7072,46.6672,46.6872,27020.0
2015-09-21 15:30:00,70.02,70.04,69.87,69.91,65034.0,46.6872,46.7005,46.5872,46.6139,65034.0
2015-09-21 15:35:00,69.9,69.9,69.83,69.86,34811.0,46.6072,46.6072,46.5605,46.5805,34811.0
2015-09-21 15:40:00,69.85,69.9,69.84,69.9,52908.0,46.5739,46.6072,46.5672,46.6072,52908.0
2015-09-21 15:45:00,69.9,69.97,69.89,69.92,62488.0,46.6072,46.6539,46.6005,46.6205,62488.0
2015-09-21 15:50:00,69.92,69.95,69.9,69.92,63387.0,46.6205,46.6405,46.6072,46.6205,63387.0
2015-09-21 15:55:00,69.92,70.05,69.91,70.05,201233.0,46.6205,46.7072,46.6139,46.7072,201233.0
2015-09-22 09:30:00,69.58,69.81,69.21,69.78,48919.0,46.3938,46.5472,46.1471,46.5272,48919.0
2015-09-22 09:35:00,69.72,70.04,69.65,69.99,35570.0,46.4872,46.7005,46.4405,46.6672,35570.0
2015-09-22 09:40:00,69.94,69.95,69.84,69.85,29785.0,46.6339,46.6405,46.5672,46.5739,29785.0
2015-09-22 09:45:00,69.85,69.96,69.82,69.93,33578.0,46.5739,46.6472,46.5539,46.6272,33578.0
2015-09-22 09:50:00,69.91,69.92,69.72,69.77,21179.0,46.6139,46.6205,46.4872,46.5205,21179.0
2015-09-22 09:55:00,69.76,69.81,69.66,69.66,18107.0,46.5138,46.5472,46.4472,46.4472,18107.0
2015-09-22 10:00:00,69.69,69.71,69.64,69.68,16670.0,46.4672,46.4805,46.4338,46.4605,16670.0
2015-09-22 10:05:00,69.69,69.7,69.63,69.66,14574.0,46.4672,46.4738,46.4272,46.4472,14574.0
2015-09-22 10:10:00,69.65,69.67,69.61,69.64,42698.0,46.4405,46.4538,46.4138,46.4338,42698.0
2015-09-22 10:15:00,69.64,69.69,69.6,69.6,61418.0,46.4338,46.4672,46.4072,46.4072,61418.0
2015-09-22 10:20:00,69.61,69.62,69.49,69.5,43335.0,46.4138,46.4205,46.3338,46.3405,43335.0
2015-09-22 10:25:00,69.5,69.54,69.39,69.39,36797.0,46.3405,46.3672,46.2671,46.2671,36797.0
2015-09-22 10:30:00,69.39,69.44,69.36,69.38,17442.0,46.2671,46.3005,46.2471,46.2605,17442.0
2015-09-22 10:35:00,69.37,69.45,69.32,69.37,37279.0,46.2538,46.3071,46.2205,46.2538,37279.0
2015-09-22 10:40:00,69.37,69.37,69.27,69.28,28868.0,46.2538,46.2538,46.1871,46.1938,28868.0
2015-09-22 10:45:00,69.29,69.29,69.19,69.19,33739.0,46.2005,46.2005,46.1338,46.1338,33739.0
2015-09-22 10:50:00,69.2,69.22,69.14,69.16,38060.0,46.1405,46.1538,46.1004,46.1138,38060.0
2015-09-22 10:55:00,69.16,69.2,69.15,69.16,29437.0,46.1138,46.1405,46.1071,46.1138,29437.0
2015-09-22 11:00:00,69.16,69.19,69.13,69.18,26662.0,46.1138,46.1338,46.0938,46.1271,26662.0
2015-09-22 11:05:00,69.18,69.25,69.17,69.2,71717.0,46.1271,46.1738,46.1205,46.1405,71717.0
2015-09-22 11:10:00,69.2,69.26,69.14,69.15,74417.0,46.1405,46.1805,46.1004,46.1071,74417.0
2015-09-22 11:15:00,69.15,69.2,69.14,69.2,76413.0,46.1071,46.1405,46.1004,46.1405,76413.0
2015-09-22 11:20:00,69.2,69.31,69.19,69.25,47932.0,46.1405,46.2138,46.1338,46.1738,47932.0
2015-09-22 11:25:00,69.25,69.25,69.13,69.13,65744.0,46.1738,46.1738,46.0938,46.0938,65744.0
2015-09-22 11:30:00,69.12,69.17,69.07,69.09,40308.0,46.0871,46.1205,46.0538,46.0671,40308.0
2015-09-22 11:35:00,69.08,69.08,69.02,69.03,12209.0,46.0604,46.0604,46.0204,46.0271,12209.0
2015-09-22 11:40:00,69.03,69.06,69.0,69.06,36594.0,46.0271,46.0471,46.0071,46.0471,36594.0
2015-09-22 11:45:00,69.06,69.15,69.05,69.15,13110.0,46.0471,46.1071,46.0404,46.1071,13110.0
2015-09-22 11:50:00,69.15,69.21,69.13,69.15,14419.0,46.1071,46.1471,46.0938,46.1071,14419.0
2015-09-22 11:55:00,69.14,69.19,69.13,69.17,14845.0,46.1004,46.1338,46.0938,46.1205,14845.0
2015-09-22 12:00:00,69.17,69.17,69.08,69.11,14729.0,46.1205,46.1205,46.0604,46.0804,14729.0
2015-09-22 12:05:00,69.12,69.28,69.11,69.24,23556.0,46.0871,46.1938,46.0804,46.1671,23556.0
2015-09-22 12:10:00,69.25,69.26,69.13,69.13,37966.0,46.1738,46.1805,46.0938,46.0938,37966.0
2015-09-22 12:15:00,69.13,69.16,69.09,69.14,20060.0,46.0938,46.1138,46.0671,46.1004,20060.0
2015-09-22 12:20:00,69.14,69.15,69.1,69.1,13611.0,46.1004,46.1071,46.0738,46.0738,13611.0
2015-09-22 12:25:00,69.1,69.11,68.97,68.99,43612.0,46.0738,46.0804,45.9871,46.0004,43612.0
2015-09-22 12:30:00,68.99,69.0,68.94,68.95,22124.0,46.0004,46.0071,45.9671,45.9738,22124.0
2015-09-22 12:35:00,68.94,68.96,68.93,68.96,9607.0,45.9671,45.9804,45.9604,45.9804,9607.0
2015-09-22 12:40:00,68.96,69.07,68.96,69.07,21893.0,45.9804,46.0538,45.9804,46.0538,21893.0
2015-09-22 12:45:00,69.06,69.07,68.98,68.98,41146.0,46.0471,46.0538,45.9938,45.9938,41146.0
2015-09-22 12:50:00,68.99,69.01,68.97,68.99,74943.0,46.0004,46.0138,45.9871,46.0004,74943.0
2015-09-22 12:55:00,68.98,69.01,68.98,69.0,18897.0,45.9938,46.0138,45.9938,46.0071,18897.0
2015-09-22 13:00:00,68.99,69.15,68.98,69.14,32376.0,46.0004,46.1071,45.9938,46.1004,32376.0
2015-09-22 13:05:00,69.14,69.17,69.11,69.12,53057.0,46.1004,46.1205,46.0804,46.0871,53057.0
2015-09-22 13:10:00,69.12,69.14,69.05,69.05,55097.0,46.0871,46.1004,46.0404,46.0404,55097.0
2015-09-22 13:15:00,69.05,69.13,69.02,69.12,15888.0,46.0404,46.0938,46.0204,46.0871,15888.0
2015-09-22 13:20:00,69.12,69.13,69.06,69.09,14177.0,46.0871,46.0938,46.0471,46.0671,14177.0
2015-09-22 13:25:00,69.09,69.16,69.09,69.11,23760.0,46.0671,46.1138,46.0671,46.0804,23760.0
2015-09-22 13:30:00,69.11,69.14,69.09,69.12,12337.0,46.0804,46.1004,46.0671,46.0871,12337.0
2015-09-22 13:35:00,69.12,69.12,69.07,69.1,18028.0,46.0871,46.0871,46.0538,46.0738,18028.0
2015-09-22 13:40:00,69.1,69.15,69.09,69.13,17142.0,46.0738,46.1071,46.0671,46.0938,17142.0
2015-09-22 13:45:00,69.12,69.16,69.07,69.09,14519.0,46.0871,46.1138,46.0538,46.0671,14519.0
2015-09-22 13:50:00,69.08,69.09,69.05,69.05,20452.0,46.0604,46.0671,46.0404,46.0404,20452.0
2015-09-22 13:55:00,69.05,69.1,69.04,69.09,17706.0,46.0404,46.0738,46.0338,46.0671,17706.0
2015-09-22 14:00:00,69.1,69.12,69.08,69.11,16380.0,46.0738,46.0871,46.0604,46.0804,16380.0
2015-09-22 14:05:00,69.11,69.12,69.05,69.05,19144.0,46.0804,46.0871,46.0404,46.0404,19144.0
2015-09-22 14:10:00,69.05,69.05,68.97,69.05,25734.0,46.0404,46.0404,45.9871,46.0404,25734.0
2015-09-22 14:15:00,69.05,69.12,69.05,69.1,10069.0,46.0404,46.0871,46.0404,46.0738,10069.0
2015-09-22 14:20:00,69.1,69.12,69.04,69.04,11291.0,46.0738,46.0871,46.0338,46.0338,11291.0
2015-09-22 14:25:00,69.04,69.12,69.03,69.1,14779.0,46.0338,46.0871,46.0271,46.0738,14779.0
2015-09-22 14:30:00,69.1,69.15,69.08,69.13,15789.0,46.0738,46.1071,46.0604,46.0938,15789.0
2015-09-22 14:35:00,69.13,69.24,69.11,69.2,27028.0,46.0938,46.1671,46.0804,46.1405,27028.0
2015-09-22 14:40:00,69.2,69.22,69.17,69.18,12683.0,46.1405,46.1538,46.1205,46.1271,12683.0
2015-09-22 14:45:00,69.18,69.24,69.12,69.14,21646.0,46.1271,46.1671,46.0871,46.1004,21646.0
2015-09-22 14:50:00,69.13,69.18,69.12,69.14,17034.0,46.0938,46.1271,46.0871,46.1004,17034.0
2015-09-22 14:55:00,69.15,69.18,69.11,69.16,20545.0,46.1071,46.1271,46.0804,46.1138,20545.0
2015-09-22 15:00:00,69.16,69.16,69.11,69.12,15995.0,46.1138,46.1138,46.0804,46.0871,15995.0
2015-09-22 15:05:00,69.13,69.15,69.09,69.1,18130.0,46.0938,46.1071,46.0671,46.0738,18130.0
2015-09-22 15:10:00,69.09,69.1,69.05,69.09,19665.0,46.0671,46.0738,46.0404,46.0671,19665.0
2015-09-22 15:15:00,69.09,69.17,69.08,69.14,22129.0,46.0671,46.1205,46.0604,46.1004,22129.0
2015-09-22 15:20:00,69.14,69.18,69.08,69.14,22165.0,46.1004,46.1271,46.0604,46.1004,22165.0
2015-09-22 15:25:00,69.15,69.25,69.14,69.18,21781.0,46.1071,46.1738,46.1004,46.1271,21781.0
2015-09-22 15:30:00,69.19,69.28,69.19,69.27,26594.0,46.1338,46.1938,46.1338,46.1871,26594.0
2015-09-22 15:35:00,69.27,69.34,69.24,69.28,62717.0,46.1871,46.2338,46.1671,46.1938,62717.0
2015-09-22 15:40:00,69.28,69.32,69.2,69.21,50164.0,46.1938,46.2205,46.1405,46.1471,50164.0
2015-09-22 15:45:00,69.22,69.23,69.13,69.18,102863.0,46.1538,46.1605,46.0938,46.1271,102863.0
2015-09-22 15:50:00,69.17,69.17,69.09,69.11,56370.0,46.1205,46.1205,46.0671,46.0804,56370.0
2015-09-22 15:55:00,69.12,69.23,69.08,69.15,185119.0,46.0871,46.1605,46.0604,46.1071,185119.0
2015-09-23 09:30:00,69.18,69.35,68.79,69.01,43195.0,46.1271,46.2405,45.8671,46.0138,43195.0
2015-09-23 09:35:00,69.05,69.18,69.03,69.14,14516.0,46.0404,46.1271,46.0271,46.1004,14516.0
2015-09-23 09:40:00,69.18,69.36,69.15,69.19,12369.0,46.1271,46.2471,46.1071,46.1338,12369.0
2015-09-23 09:45:00,69.18,69.2,68.86,68.87,26981.0,46.1271,46.1405,45.9138,45.9204,26981.0
2015-09-23 09:50:00,68.86,68.94,68.81,68.85,25221.0,45.9138,45.9671,45.8804,45.9071,25221.0
2015-09-23 09:55:00,68.84,68.89,68.8,68.83,16140.0,45.9004,45.9338,45.8737,45.8938,16140.0
2015-09-23 10:00:00,68.84,68.9,68.79,68.82,29196.0,45.9004,45.9404,45.8671,45.8871,29196.0
2015-09-23 10:05:00,68.82,68.95,68.8,68.91,30451.0,45.8871,45.9738,45.8737,45.9471,30451.0
2015-09-23 10:10:00,68.89,68.91,68.83,68.83,18684.0,45.9338,45.9471,45.8938,45.8938,18684.0
2015-09-23 10:15:00,68.82,68.85,68.75,68.82,33562.0,45.8871,45.9071,45.8404,45.8871,33562.0
2015-09-23 10:20:00,68.81,68.82,68.76,68.77,11559.0,45.8804,45.8871,45.8471,45.8537,11559.0
2015-09-23 10:25:00,68.77,68.9,68.76,68.84,13642.0,45.8537,45.9404,45.8471,45.9004,13642.0
2015-09-23 10:30:00,68.86,68.87,68.79,68.81,16560.0,45.9138,45.9204,45.8671,45.8804,16560.0
2015-09-23 10:35:00,68.83,68.85,68.68,68.68,26633.0,45.8938,45.9071,45.7937,45.7937,26633.0
2015-09-23 10:40:00,68.69,68.83,68.69,68.8,11553.0,45.8004,45.8938,45.8004,45.8737,11553.0
2015-09-23 10:45:00,68.79,68.86,68.76,68.85,16711.0,45.8671,45.9138,45.8471,45.9071,16711.0
2015-09-23 10:50:00,68.85,68.88,68.83,68.85,18491.0,45.9071,45.9271,45.8938,45.9071,18491.0
2015-09-23 10:55:00,68.86,68.87,68.73,68.73,19878.0,45.9138,45.9204,45.8271,45.8271,19878.0
2015-09-23 11:00:00,68.74,68.77,68.68,68.71,15166.0,45.8337,45.8537,45.7937,45.8137,15166.0
2015-09-23 11:05:00,68.71,68.71,68.58,68.6,15151.0,45.8137,45.8137,45.7271,45.7404,15151.0
2015-09-23 11:10:00,68.59,68.59,68.48,68.51,29149.0,45.7337,45.7337,45.6604,45.6804,29149.0
2015-09-23 11:15:00,68.51,68.52,68.46,68.49,20693.0,45.6804,45.6871,45.647,45.667,20693.0
2015-09-23 11:20:00,68.49,68.62,68.49,68.58,25080.0,45.667,45.7537,45.667,45.7271,25080.0
2015-09-23 11:25:00,68.6,68.69,68.59,68.68,10698.0,45.7404,45.8004,45.7337,45.7937,10698.0
2015-09-23 11:30:00,68.68,68.69,68.6,68.6,19371.0,45.7937,45.8004,45.7404,45.7404,19371.0
2015-09-23 11:35:00,68.6,68.69,68.6,68.68,29138.0,45.7404,45.8004,45.7404,45.7937,29138.0
2015-09-23 11:40:00,68.69,68.69,68.52,68.52,34950.0,45.8004,45.8004,45.6871,45.6871,34950.0
2015-09-23 11:45:00,68.53,68.57,68.51,68.51,42392.0,45.6937,45.7204,45.6804,45.6804,42392.0
2015-09-23 11:50:00,68.51,68.57,68.49,68.56,27503.0,45.6804,45.7204,45.667,45.7137,27503.0
2015-09-23 11:55:00,68.55,68.73,68.55,68.72,16824.0,45.7071,45.8271,45.7071,45.8204,16824.0
2015-09-23 12:00:00,68.71,68.72,68.62,68.67,9382.0,45.8137,45.8204,45.7537,45.7871,9382.0
2015-09-23 12:05:00,68.68,68.71,68.64,68.67,18422.0,45.7937,45.8137,45.7671,45.7871,18422.0
2015-09-23 12:10:00,68.67,68.74,68.65,68.72,7853.0,45.7871,45.8337,45.7737,45.8204,7853.0
2015-09-23 12:15:00,68.71,68.72,68.64,68.7,12270.0,45.8137,45.8204,45.7671,45.8071,12270.0
2015-09-23 12:20:00,68.7,68.71,68.67,68.67,15740.0,45.8071,45.8137,45.7871,45.7871,15740.0
2015-09-23 12:25:00,68.68,68.7,68.66,68.69,12963.0,45.7937,45.8071,45.7804,45.8004,12963.0
2015-09-23 12:30:00,68.7,68.77,68.7,68.76,13109.0,45.8071,45.8537,45.8071,45.8471,13109.0
2015-09-23 12:35:00,68.76,68.77,68.71,68.72,7151.0,45.8471,45.8537,45.8137,45.8204,7151.0
2015-09-23 12:40:00,68.73,68.74,68.71,68.73,10116.0,45.8271,45.8337,45.8137,45.8271,10116.0
2015-09-23 12:45:00,68.73,68.74,68.68,68.68,7082.0,45.8271,45.8337,45.7937,45.7937,7082.0
2015-09-23 12:50:00,68.68,68.77,68.68,68.73,7112.0,45.7937,45.8537,45.7937,45.8271,7112.0
2015-09-23 12:55:00,68.74,68.74,68.71,68.71,7771.0,45.8337,45.8337,45.8137,45.8137,7771.0
2015-09-23 13:00:00,68.7,68.8,68.69,68.78,9059.0,45.8071,45.8737,45.8004,45.8604,9059.0
2015-09-23 13:05:00,68.79,68.86,68.79,68.85,7955.0,45.8671,45.9138,45.8671,45.9071,7955.0
2015-09-23 13:10:00,68.85,68.89,68.84,68.88,5918.0,45.9071,45.9338,45.9004,45.9271,5918.0
2015-09-23 13:15:00,68.88,68.88,68.8,68.8,12730.0,45.9271,45.9271,45.8737,45.8737,12730.0
2015-09-23 13:20:00,68.8,68.83,68.78,68.81,12868.0,45.8737,45.8938,45.8604,45.8804,12868.0
2015-09-23 13:25:00,68.8,68.81,68.71,68.72,11588.0,45.8737,45.8804,45.8137,45.8204,11588.0
2015-09-23 13:30:00,68.72,68.86,68.71,68.86,8773.0,45.8204,45.9138,45.8137,45.9138,8773.0
2015-09-23 13:35:00,68.86,68.89,68.82,68.89,8313.0,45.9138,45.9338,45.8871,45.9338,8313.0
2015-09-23 13:40:00,68.9,68.98,68.87,68.95,31013.0,45.9404,45.9938,45.9204,45.9738,31013.0
2015-09-23 13:45:00,68.95,68.98,68.95,68.96,10732.0,45.9738,45.9938,45.9738,45.9804,10732.0
2015-09-23 13:50:00,68.95,68.95,68.91,68.92,13406.0,45.9738,45.9738,45.9471,45.9538,13406.0
2015-09-23 13:55:00,68.92,68.94,68.88,68.89,17091.0,45.9538,45.9671,45.9271,45.9338,17091.0
2015-09-23 14:00:00,68.88,68.98,68.87,68.98,10711.0,45.9271,45.9938,45.9204,45.9938,10711.0
2015-09-23 14:05:00,68.97,69.11,68.97,69.07,16815.0,45.9871,46.0804,45.9871,46.0538,16815.0
2015-09-23 14:10:00,69.08,69.09,69.01,69.05,14146.0,46.0604,46.0671,46.0138,46.0404,14146.0
2015-09-23 14:15:00,69.05,69.09,69.04,69.07,12214.0,46.0404,46.0671,46.0338,46.0538,12214.0
2015-09-23 14:20:00,69.08,69.12,69.04,69.1,23564.0,46.0604,46.0871,46.0338,46.0738,23564.0
2015-09-23 14:25:00,69.09,69.1,69.02,69.03,19892.0,46.0671,46.0738,46.0204,46.0271,19892.0
2015-09-23 14:30:00,69.02,69.06,69.01,69.05,15690.0,46.0204,46.0471,46.0138,46.0404,15690.0
2015-09-23 14:35:00,69.04,69.04,68.92,68.97,20258.0,46.0338,46.0338,45.9538,45.9871,20258.0
2015-09-23 14:40:00,68.96,69.02,68.92,69.02,33169.0,45.9804,46.0204,45.9538,46.0204,33169.0
2015-09-23 14:45:00,69.02,69.07,68.98,69.07,30954.0,46.0204,46.0538,45.9938,46.0538,30954.0
2015-09-23 14:50:00,69.07,69.12,69.02,69.02,73850.0,46.0538,46.0871,46.0204,46.0204,73850.0
2015-09-23 14:55:00,69.03,69.13,69.03,69.12,28153.0,46.0271,46.0938,46.0271,46.0871,28153.0
2015-09-23 15:00:00,69.11,69.17,69.08,69.14,27529.0,46.0804,46.1205,46.0604,46.1004,27529.0
2015-09-23 15:05:00,69.14,69.18,69.12,69.17,15665.0,46.1004,46.1271,46.0871,46.1205,15665.0
2015-09-23 15:10:00,69.18,69.18,69.13,69.13,38130.0,46.1271,46.1271,46.0938,46.0938,38130.0
2015-09-23 15:15:00,69.12,69.16,69.11,69.12,24761.0,46.0871,46.1138,46.0804,46.0871,24761.0
2015-09-23 15:20:00,69.13,69.16,69.1,69.11,19261.0,46.0938,46.1138,46.0738,46.0804,19261.0
2015-09-23 15:25:00,69.1,69.14,69.07,69.13,19658.0,46.0738,46.1004,46.0538,46.0938,19658.0
2015-09-23 15:30:00,69.14,69.17,69.05,69.1,30515.0,46.1004,46.1205,46.0404,46.0738,30515.0
2015-09-23 15:35:00,69.1,69.1,69.05,69.09,12475.0,46.0738,46.0738,46.0404,46.0671,12475.0
2015-09-23 15:40:00,69.09,69.14,69.08,69.13,25359.0,46.0671,46.1004,46.0604,46.0938,25359.0
2015-09-23 15:45:00,69.12,69.15,69.11,69.14,34569.0,46.0871,46.1071,46.0804,46.1004,34569.0
2015-09-23 15:50:00,69.13,69.16,69.11,69.13,35278.0,46.0938,46.1138,46.0804,46.0938,35278.0
2015-09-23 15:55:00,69.12,69.15,69.09,69.09,83813.0,46.0871,46.1071,46.0671,46.0671,83813.0
2015-09-24 09:30:00,68.87,69.3,68.65,69.3,34681.0,45.9204,46.2071,45.7737,46.2071,34681.0
2015-09-24 09:35:00,69.3,69.34,69.12,69.24,35610.0,46.2071,46.2338,46.0871,46.1671,35610.0
2015-09-24 09:40:00,69.23,69.27,69.06,69.21,25961.0,46.1605,46.1871,46.0471,46.1471,25961.0
2015-09-24 09:45:00,69.2,69.3,69.18,69.3,35113.0,46.1405,46.2071,46.1271,46.2071,35113.0
2015-09-24 09:50:00,69.29,69.47,69.19,69.47,55901.0,46.2005,46.3205,46.1338,46.3205,55901.0
2015-09-24 09:55:00,69.47,69.9,69.46,69.84,79875.0,46.3205,46.6072,46.3138,46.5672,79875.0
2015-09-24 10:00:00,69.81,69.85,69.49,69.55,65768.0,46.5472,46.5739,46.3338,46.3738,65768.0
2015-09-24 10:05:00,69.53,69.6,69.48,69.54,46733.0,46.3605,46.4072,46.3272,46.3672,46733.0
2015-09-24 10:10:00,69.53,69.63,69.46,69.47,124518.0,46.3605,46.4272,46.3138,46.3205,124518.0
2015-09-24 10:15:00,69.46,69.6,69.45,69.59,29781.0,46.3138,46.4072,46.3071,46.4005,29781.0
2015-09-24 10:20:00,69.58,69.58,69.38,69.51,42583.0,46.3938,46.3938,46.2605,46.3472,42583.0
2015-09-24 10:25:00,69.52,69.56,69.44,69.48,100799.0,46.3538,46.3805,46.3005,46.3272,100799.0
2015-09-24 10:30:00,69.47,69.55,69.46,69.51,48602.0,46.3205,46.3738,46.3138,46.3472,48602.0
2015-09-24 10:35:00,69.52,69.65,69.5,69.63,26736.0,46.3538,46.4405,46.3405,46.4272,26736.0
2015-09-24 10:40:00,69.62,69.65,69.53,69.64,18910.0,46.4205,46.4405,46.3605,46.4338,18910.0
2015-09-24 10:45:00,69.63,69.74,69.63,69.64,46827.0,46.4272,46.5005,46.4272,46.4338,46827.0
2015-09-24 10:50:00,69.64,69.66,69.5,69.51,18104.0,46.4338,46.4472,46.3405,46.3472,18104.0
2015-09-24 10:55:00,69.52,69.53,69.46,69.51,45332.0,46.3538,46.3605,46.3138,46.3472,45332.0
2015-09-24 11:00:00,69.51,69.57,69.47,69.5,41773.0,46.3472,46.3872,46.3205,46.3405,41773.0
2015-09-24 11:05:00,69.49,69.6,69.49,69.59,31985.0,46.3338,46.4072,46.3338,46.4005,31985.0
2015-09-24 11:10:00,69.59,69.63,69.55,69.58,24533.0,46.4005,46.4272,46.3738,46.3938,24533.0
2015-09-24 11:15:00,69.59,69.75,69.59,69.74,30395.0,46.4005,46.5072,46.4005,46.5005,30395.0
2015-09-24 11:20:00,69.74,69.79,69.72,69.75,31834.0,46.5005,46.5338,46.4872,46.5072,31834.0
2015-09-24 11:25:00,69.76,69.8,69.74,69.76,42408.0,46.5138,46.5405,46.5005,46.5138,42408.0
2015-09-24 11:30:00,69.76,69.85,69.74,69.81,57747.0,46.5138,46.5739,46.5005,46.5472,57747.0
2015-09-24 11:35:00,69.82,69.96,69.8,69.96,36174.0,46.5539,46.6472,46.5405,46.6472,36174.0
2015-09-24 11:40:00,69.95,69.97,69.85,69.87,35290.0,46.6405,46.6539,46.5739,46.5872,35290.0
2015-09-24 11:45:00,69.87,69.93,69.82,69.87,78390.0,46.5872,46.6272,46.5539,46.5872,78390.0
2015-09-24 11:50:00,69.86,69.9,69.79,69.89,22298.0,46.5805,46.6072,46.5338,46.6005,22298.0
2015-09-24 11:55:00,69.9,69.99,69.87,69.97,22388.0,46.6072,46.6672,46.5872,46.6539,22388.0
2015-09-24 12:00:00,69.95,69.97,69.88,69.95,19416.0,46.6405,46.6539,46.5939,46.6405,19416.0
2015-09-24 12:05:00,69.96,70.0,69.91,69.96,28924.0,46.6472,46.6739,46.6139,46.6472,28924.0
2015-09-24 12:10:00,69.95,69.98,69.92,69.97,30049.0,46.6405,46.6605,46.6205,46.6539,30049.0
2015-09-24 12:15:00,69.97,69.99,69.91,69.94,17333.0,46.6539,46.6672,46.6139,46.6339,17333.0
2015-09-24 12:20:00,69.93,69.97,69.91,69.95,18003.0,46.6272,46.6539,46.6139,46.6405,18003.0
2015-09-24 12:25:00,69.94,69.98,69.92,69.94,16100.0,46.6339,46.6605,46.6205,46.6339,16100.0
2015-09-24 12:30:00,69.93,69.97,69.91,69.93,28865.0,46.6272,46.6539,46.6139,46.6272,28865.0
2015-09-24 12:35:00,69.92,69.92,69.82,69.87,25786.0,46.6205,46.6205,46.5539,46.5872,25786.0
2015-09-24 12:40:00,69.85,69.9,69.84,69.88,30160.0,46.5739,46.6072,46.5672,46.5939,30160.0
2015-09-24 12:45:00,69.89,69.9,69.85,69.87,26214.0,46.6005,46.6072,46.5739,46.5872,26214.0
2015-09-24 12:50:00,69.86,69.86,69.78,69.84,44612.0,46.5805,46.5805,46.5272,46.5672,44612.0
2015-09-24 12:55:00,69.84,69.88,69.81,69.87,35398.0,46.5672,46.5939,46.5472,46.5872,35398.0
2015-09-24 13:00:00,69.86,69.94,69.82,69.89,26506.0,46.5805,46.6339,46.5539,46.6005,26506.0
2015-09-24 13:05:00,69.89,69.93,69.86,69.93,17997.0,46.6005,46.6272,46.5805,46.6272,17997.0
2015-09-24 13:10:00,69.93,69.98,69.9,69.92,15530.0,46.6272,46.6605,46.6072,46.6205,15530.0
2015-09-24 13:15:00,69.91,69.95,69.89,69.89,26114.0,46.6139,46.6405,46.6005,46.6005,26114.0
2015-09-24 13:20:00,69.89,69.95,69.86,69.94,25149.0,46.6005,46.6405,46.5805,46.6339,25149.0
2015-09-24 13:25:00,69.94,69.94,69.88,69.93,10909.0,46.6339,46.6339,46.5939,46.6272,10909.0
2015-09-24 13:30:00,69.93,69.93,69.88,69.9,22207.0,46.6272,46.6272,46.5939,46.6072,22207.0
2015-09-24 13:35:00,69.91,69.98,69.91,69.96,33213.0,46.6139,46.6605,46.6139,46.6472,33213.0
2015-09-24 13:40:00,69.95,70.0,69.93,69.93,41445.0,46.6405,46.6739,46.6272,46.6272,41445.0
2015-09-24 13:45:00,69.93,69.93,69.85,69.91,20832.0,46.6272,46.6272,46.5739,46.6139,20832.0
2015-09-24 13:50:00,69.91,69.94,69.89,69.9,20310.0,46.6139,46.6339,46.6005,46.6072,20310.0
2015-09-24 13:55:00,69.9,69.93,69.87,69.92,28433.0,46.6072,46.6272,46.5872,46.6205,28433.0
2015-09-24 14:00:00,69.92,69.93,69.91,69.92,33948.0,46.6205,46.6272,46.6139,46.6205,33948.0
2015-09-24 14:05:00,69.92,69.99,69.92,69.96,30414.0,46.6205,46.6672,46.6205,46.6472,30414.0
2015-09-24 14:10:00,69.95,69.98,69.93,69.94,18278.0,46.6405,46.6605,46.6272,46.6339,18278.0
2015-09-24 14:15:00,69.93,69.99,69.93,69.96,39322.0,46.6272,46.6672,46.6272,46.6472,39322.0
2015-09-24 14:20:00,69.96,70.06,69.95,69.99,53986.0,46.6472,46.7139,46.6405,46.6672,53986.0
2015-09-24 14:25:00,69.99,70.02,69.93,69.99,31971.0,46.6672,46.6872,46.6272,46.6672,31971.0
2015-09-24 14:30:00,69.99,69.99,69.94,69.97,20599.0,46.6672,46.6672,46.6339,46.6539,20599.0
2015-09-24 14:35:00,69.97,70.04,69.97,70.02,18278.0,46.6539,46.7005,46.6539,46.6872,18278.0
2015-09-24 14:40:00,70.02,70.24,69.96,70.24,53522.0,46.6872,46.8339,46.6472,46.8339,53522.0
2015-09-24 14:45:00,70.24,70.35,70.1,70.35,52158.0,46.8339,46.9072,46.7405,46.9072,52158.0
2015-09-24 14:50:00,70.35,70.35,70.22,70.26,40125.0,46.9072,46.9072,46.8206,46.8472,40125.0
2015-09-24 14:55:00,70.27,70.38,70.22,70.26,41499.0,46.8539,46.9272,46.8206,46.8472,41499.0
2015-09-24 15:00:00,70.26,70.35,70.24,70.24,46570.0,46.8472,46.9072,46.8339,46.8339,46570.0
2015-09-24 15:05:00,70.25,70.3,70.11,70.18,64259.0,46.8406,46.8739,46.7472,46.7939,64259.0
2015-09-24 15:10:00,70.18,70.28,70.12,70.27,46971.0,46.7939,46.8606,46.7539,46.8539,46971.0
2015-09-24 15:15:00,70.27,70.37,70.24,70.34,51800.0,46.8539,46.9206,46.8339,46.9006,51800.0
2015-09-24 15:20:00,70.34,70.4,70.33,70.36,55761.0,46.9006,46.9406,46.8939,46.9139,55761.0
2015-09-24 15:25:00,70.35,70.42,70.28,70.4,52231.0,46.9072,46.9539,46.8606,46.9406,52231.0
2015-09-24 15:30:00,70.39,70.41,70.31,70.38,48539.0,46.9339,46.9472,46.8806,46.9272,48539.0
2015-09-24 15:35:00,70.38,70.38,70.28,70.32,31697.0,46.9272,46.9272,46.8606,46.8872,31697.0
2015-09-24 15:40:00,70.32,70.47,70.32,70.46,63766.0,46.8872,46.9873,46.8872,46.9806,63766.0
2015-09-24 15:45:00,70.46,70.46,70.37,70.41,68342.0,46.9806,46.9806,46.9206,46.9472,68342.0
2015-09-24 15:50:00,70.4,70.41,70.24,70.27,103468.0,46.9406,46.9472,46.8339,46.8539,103468.0
2015-09-24 15:55:00,70.26,70.46,70.26,70.33,204308.0,46.8472,46.9806,46.8472,46.8939,204308.0
2015-09-25 09:30:00,70.31,70.47,69.91,69.98,103828.0,46.8806,46.9873,46.6139,46.6605,103828.0
2015-09-25 09:35:00,69.97,70.25,69.97,70.11,77365.0,46.6539,46.8406,46.6539,46.7472,77365.0
2015-09-25 09:40:00,70.07,70.25,70.04,70.2,37803.0,46.7205,46.8406,46.7005,46.8072,37803.0
2015-09-25 09:45:00,70.21,70.47,70.17,70.47,43070.0,46.8139,46.9873,46.7872,46.9873,43070.0
2015-09-25 09:50:00,70.43,70.48,70.33,70.34,40464.0,46.9606,46.9939,46.8939,46.9006,40464.0
2015-09-25 09:55:00,70.34,70.49,70.33,70.33,22304.0,46.9006,47.0006,46.8939,46.8939,22304.0
2015-09-25 10:00:00,70.34,70.58,70.34,70.56,29650.0,46.9006,47.0606,46.9006,47.0473,29650.0
2015-09-25 10:05:00,70.56,70.64,70.53,70.6,16970.0,47.0473,47.1006,47.0273,47.0739,16970.0
2015-09-25 10:10:00,70.59,70.62,70.5,70.53,24976.0,47.0673,47.0873,47.0073,47.0273,24976.0
2015-09-25 10:15:00,70.52,70.6,70.48,70.54,24742.0,47.0206,47.0739,46.9939,47.0339,24742.0
2015-09-25 10:20:00,70.54,70.65,70.53,70.64,28868.0,47.0339,47.1073,47.0273,47.1006,28868.0
2015-09-25 10:25:00,70.64,70.64,70.55,70.63,24109.0,47.1006,47.1006,47.0406,47.0939,24109.0
2015-09-25 10:30:00,70.63,70.71,70.62,70.68,46230.0,47.0939,47.1473,47.0873,47.1273,46230.0
2015-09-25 10:35:00,70.69,70.83,70.68,70.83,44122.0,47.1339,47.2273,47.1273,47.2273,44122.0
2015-09-25 10:40:00,70.83,70.85,70.73,70.77,39374.0,47.2273,47.2406,47.1606,47.1873,39374.0
2015-09-25 10:45:00,70.78,70.82,70.76,70.78,46655.0,47.194,47.2206,47.1806,47.194,46655.0
2015-09-25 10:50:00,70.77,70.82,70.74,70.78,32470.0,47.1873,47.2206,47.1673,47.194,32470.0
2015-09-25 10:55:00,70.78,70.82,70.77,70.78,27636.0,47.194,47.2206,47.1873,47.194,27636.0
2015-09-25 11:00:00,70.78,70.78,70.67,70.7,69702.0,47.194,47.194,47.1206,47.1406,69702.0
2015-09-25 11:05:00,70.7,70.74,70.66,70.73,21049.0,47.1406,47.1673,47.1139,47.1606,21049.0
2015-09-25 11:10:00,70.73,70.76,70.72,70.76,32249.0,47.1606,47.1806,47.1539,47.1806,32249.0
2015-09-25 11:15:00,70.75,70.88,70.75,70.85,56363.0,47.1739,47.2606,47.1739,47.2406,56363.0
2015-09-25 11:20:00,70.84,70.85,70.74,70.78,33696.0,47.234,47.2406,47.1673,47.194,33696.0
2015-09-25 11:25:00,70.77,70.8,70.74,70.78,41213.0,47.1873,47.2073,47.1673,47.194,41213.0
2015-09-25 11:30:00,70.78,70.8,70.74,70.77,41863.0,47.194,47.2073,47.1673,47.1873,41863.0
2015-09-25 11:35:00,70.77,70.88,70.76,70.84,49640.0,47.1873,47.2606,47.1806,47.234,49640.0
2015-09-25 11:40:00,70.84,70.86,70.82,70.84,16860.0,47.234,47.2473,47.2206,47.234,16860.0
2015-09-25 11:45:00,70.85,70.89,70.85,70.88,23275.0,47.2406,47.2673,47.2406,47.2606,23275.0
2015-09-25 11:50:00,70.89,71.0,70.88,71.0,73653.0,47.2673,47.3406,47.2606,47.3406,73653.0
2015-09-25 11:55:00,71.0,71.1,70.99,71.07,36836.0,47.3406,47.4073,47.334,47.3873,36836.0
2015-09-25 12:00:00,71.06,71.1,71.0,71.05,28131.0,47.3806,47.4073,47.3406,47.374,28131.0
2015-09-25 12:05:00,71.06,71.14,71.04,71.13,30639.0,47.3806,47.434,47.3673,47.4273,30639.0
2015-09-25 12:10:00,71.14,71.18,71.09,71.13,15592.0,47.434,47.4607,47.4006,47.4273,15592.0
2015-09-25 12:15:00,71.13,71.13,71.03,71.06,11133.0,47.4273,47.4273,47.3606,47.3806,11133.0
2015-09-25 12:20:00,71.07,71.11,71.03,71.06,46558.0,47.3873,47.414,47.3606,47.3806,46558.0
2015-09-25 12:25:00,71.06,71.08,71.03,71.07,26084.0,47.3806,47.394,47.3606,47.3873,26084.0
2015-09-25 12:30:00,71.07,71.11,71.04,71.05,18720.0,47.3873,47.414,47.3673,47.374,18720.0
2015-09-25 12:35:00,71.04,71.07,71.01,71.06,26668.0,47.3673,47.3873,47.3473,47.3806,26668.0
2015-09-25 12:40:00,71.07,71.14,71.06,71.1,23776.0,47.3873,47.434,47.3806,47.4073,23776.0
2015-09-25 12:45:00,71.1,71.16,71.1,71.13,17591.0,47.4073,47.4473,47.4073,47.4273,17591.0
2015-09-25 12:50:00,71.14,71.25,71.14,71.24,45017.0,47.434,47.5073,47.434,47.5007,45017.0
2015-09-25 12:55:00,71.25,71.26,71.13,71.14,11190.0,47.5073,47.514,47.4273,47.434,11190.0
2015-09-25 13:00:00,71.15,71.23,71.15,71.18,14844.0,47.4407,47.494,47.4407,47.4607,14844.0
2015-09-25 13:05:00,71.18,71.26,71.16,71.24,22835.0,47.4607,47.514,47.4473,47.5007,22835.0
2015-09-25 13:10:00,71.25,71.25,71.16,71.17,9377.0,47.5073,47.5073,47.4473,47.454,9377.0
2015-09-25 13:15:00,71.18,71.19,71.12,71.14,14744.0,47.4607,47.4673,47.4207,47.434,14744.0
2015-09-25 13:20:00,71.14,71.2,71.12,71.15,43556.0,47.434,47.474,47.4207,47.4407,43556.0
2015-09-25 13:25:00,71.15,71.23,71.15,71.2,18502.0,47.4407,47.494,47.4407,47.474,18502.0
2015-09-25 13:30:00,71.2,71.2,71.12,71.19,11349.0,47.474,47.474,47.4207,47.4673,11349.0
2015-09-25 13:35:00,71.18,71.22,71.16,71.22,16559.0,47.4607,47.4873,47.4473,47.4873,16559.0
2015-09-25 13:40:00,71.22,71.22,71.18,71.18,17219.0,47.4873,47.4873,47.4607,47.4607,17219.0
2015-09-25 13:45:00,71.19,71.29,71.18,71.29,28313.0,47.4673,47.534,47.4607,47.534,28313.0
2015-09-25 13:50:00,71.28,71.29,71.21,71.22,12544.0,47.5273,47.534,47.4807,47.4873,12544.0
2015-09-25 13:55:00,71.22,71.28,71.18,71.28,16593.0,47.4873,47.5273,47.4607,47.5273,16593.0
2015-09-25 14:00:00,71.28,71.37,71.26,71.37,17453.0,47.5273,47.5873,47.514,47.5873,17453.0
2015-09-25 14:05:00,71.36,71.4,71.33,71.39,26036.0,47.5807,47.6073,47.5607,47.6007,26036.0
2015-09-25 14:10:00,71.4,71.42,71.34,71.34,23322.0,47.6073,47.6207,47.5673,47.5673,23322.0
2015-09-25 14:15:00,71.35,71.38,71.2,71.2,44816.0,47.574,47.594,47.474,47.474,44816.0
2015-09-25 14:20:00,71.2,71.2,71.07,71.09,42716.0,47.474,47.474,47.3873,47.4006,42716.0
2015-09-25 14:25:00,71.11,71.14,71.03,71.07,18227.0,47.414,47.434,47.3606,47.3873,18227.0
2015-09-25 14:30:00,71.06,71.14,71.03,71.09,35405.0,47.3806,47.434,47.3606,47.4006,35405.0
2015-09-25 14:35:00,71.09,71.17,71.05,71.06,41810.0,47.4006,47.454,47.374,47.3806,41810.0
2015-09-25 14:40:00,71.05,71.05,70.94,70.98,27422.0,47.374,47.374,47.3006,47.3273,27422.0
2015-09-25 14:45:00,70.96,71.04,70.93,70.93,27832.0,47.314,47.3673,47.294,47.294,27832.0
2015-09-25 14:50:00,70.94,70.98,70.85,70.98,34509.0,47.3006,47.3273,47.2406,47.3273,34509.0
2015-09-25 14:55:00,70.99,70.99,70.88,70.89,35022.0,47.334,47.334,47.2606,47.2673,35022.0
2015-09-25 15:00:00,70.89,70.9,70.79,70.79,51005.0,47.2673,47.274,47.2006,47.2006,51005.0
2015-09-25 15:05:00,70.79,70.82,70.64,70.64,38512.0,47.2006,47.2206,47.1006,47.1006,38512.0
2015-09-25 15:10:00,70.65,70.7,70.61,70.62,23846.0,47.1073,47.1406,47.0806,47.0873,23846.0
2015-09-25 15:15:00,70.62,70.79,70.62,70.72,37664.0,47.0873,47.2006,47.0873,47.1539,37664.0
2015-09-25 15:20:00,70.72,70.83,70.7,70.8,25103.0,47.1539,47.2273,47.1406,47.2073,25103.0
2015-09-25 15:25:00,70.8,70.88,70.76,70.81,41780.0,47.2073,47.2606,47.1806,47.214,41780.0
2015-09-25 15:30:00,70.79,70.93,70.76,70.82,43654.0,47.2006,47.294,47.1806,47.2206,43654.0
2015-09-25 15:35:00,70.83,70.86,70.65,70.66,40609.0,47.2273,47.2473,47.1073,47.1139,40609.0
2015-09-25 15:40:00,70.67,70.76,70.63,70.75,57947.0,47.1206,47.1806,47.0939,47.1739,57947.0
2015-09-25 15:45:00,70.74,70.82,70.68,70.78,71349.0,47.1673,47.2206,47.1273,47.194,71349.0
2015-09-25 15:50:00,70.79,70.81,70.7,70.75,68746.0,47.2006,47.214,47.1406,47.1739,68746.0
2015-09-25 15:55:00,70.76,70.79,70.68,70.72,160909.0,47.1806,47.2006,47.1273,47.1539,160909.0
2015-09-28 09:30:00,70.59,71.14,70.43,70.96,41239.0,47.0673,47.434,46.9606,47.314,41239.0
2015-09-28 09:35:00,70.91,70.92,70.77,70.92,22515.0,47.2806,47.2873,47.1873,47.2873,22515.0
2015-09-28 09:40:00,70.92,70.96,70.75,70.82,37463.0,47.2873,47.314,47.1739,47.2206,37463.0
2015-09-28 09:45:00,70.83,70.99,70.83,70.91,28414.0,47.2273,47.334,47.2273,47.2806,28414.0
2015-09-28 09:50:00,70.89,71.08,70.88,71.03,23821.0,47.2673,47.394,47.2606,47.3606,23821.0
2015-09-28 09:55:00,71.04,71.09,70.98,71.02,11466.0,47.3673,47.4006,47.3273,47.354,11466.0
2015-09-28 10:00:00,71.01,71.11,70.93,71.02,15491.0,47.3473,47.414,47.294,47.354,15491.0
2015-09-28 10:05:00,71.01,71.03,70.93,71.01,39780.0,47.3473,47.3606,47.294,47.3473,39780.0
2015-09-28 10:10:00,71.01,71.09,70.96,71.06,45302.0,47.3473,47.4006,47.314,47.3806,45302.0
2015-09-28 10:15:00,71.05,71.19,71.04,71.14,25034.0,47.374,47.4673,47.3673,47.434,25034.0
2015-09-28 10:20:00,71.13,71.26,71.09,71.24,20807.0,47.4273,47.514,47.4006,47.5007,20807.0
2015-09-28 10:25:00,71.23,71.24,71.08,71.16,27419.0,47.494,47.5007,47.394,47.4473,27419.0
2015-09-28 10:30:00,71.17,71.17,71.08,71.15,16171.0,47.454,47.454,47.394,47.4407,16171.0
2015-09-28 10:35:00,71.16,71.23,71.14,71.17,22733.0,47.4473,47.494,47.434,47.454,22733.0
2015-09-28 10:40:00,71.17,71.22,71.06,71.06,24502.0,47.454,47.4873,47.3806,47.3806,24502.0
2015-09-28 10:45:00,71.07,71.1,70.95,70.95,17387.0,47.3873,47.4073,47.3073,47.3073,17387.0
2015-09-28 10:50:00,70.95,70.99,70.84,70.98,19195.0,47.3073,47.334,47.234,47.3273,19195.0
2015-09-28 10:55:00,70.98,71.07,70.98,71.06,20582.0,47.3273,47.3873,47.3273,47.3806,20582.0
2015-09-28 11:00:00,71.06,71.07,70.98,71.04,15856.0,47.3806,47.3873,47.3273,47.3673,15856.0
2015-09-28 11:05:00,71.03,71.09,70.98,71.02,12439.0,47.3606,47.4006,47.3273,47.354,12439.0
2015-09-28 11:10:00,71.02,71.04,70.79,70.82,24052.0,47.354,47.3673,47.2006,47.2206,24052.0
2015-09-28 11:15:00,70.83,70.83,70.71,70.81,17625.0,47.2273,47.2273,47.1473,47.214,17625.0
2015-09-28 11:20:00,70.8,70.81,70.7,70.71,6883.0,47.2073,47.214,47.1406,47.1473,6883.0
2015-09-28 11:25:00,70.69,70.7,70.56,70.58,31064.0,47.1339,47.1406,47.0473,47.0606,31064.0
2015-09-28 11:30:00,70.59,70.59,70.53,70.54,19423.0,47.0673,47.0673,47.0273,47.0339,19423.0
2015-09-28 11:35:00,70.54,70.67,70.54,70.67,32223.0,47.0339,47.1206,47.0339,47.1206,32223.0
2015-09-28 11:40:00,70.67,70.73,70.62,70.65,20449.0,47.1206,47.1606,47.0873,47.1073,20449.0
2015-09-28 11:45:00,70.64,70.76,70.64,70.76,18909.0,47.1006,47.1806,47.1006,47.1806,18909.0
2015-09-28 11:50:00,70.74,70.9,70.74,70.9,30780.0,47.1673,47.274,47.1673,47.274,30780.0
2015-09-28 11:55:00,70.88,70.93,70.85,70.93,18031.0,47.2606,47.294,47.2406,47.294,18031.0
2015-09-28 12:00:00,70.92,70.98,70.91,70.97,33904.0,47.2873,47.3273,47.2806,47.3206,33904.0
2015-09-28 12:05:00,70.98,70.98,70.85,70.89,25034.0,47.3273,47.3273,47.2406,47.2673,25034.0
2015-09-28 12:10:00,70.88,70.9,70.81,70.86,14174.0,47.2606,47.274,47.214,47.2473,14174.0
2015-09-28 12:15:00,70.84,70.85,70.77,70.77,14286.0,47.234,47.2406,47.1873,47.1873,14286.0
2015-09-28 12:20:00,70.77,70.78,70.72,70.77,14761.0,47.1873,47.194,47.1539,47.1873,14761.0
2015-09-28 12:25:00,70.75,70.75,70.65,70.65,12258.0,47.1739,47.1739,47.1073,47.1073,12258.0
2015-09-28 12:30:00,70.65,70.7,70.6,70.62,15979.0,47.1073,47.1406,47.0739,47.0873,15979.0
2015-09-28 12:35:00,70.61,70.75,70.59,70.71,13938.0,47.0806,47.1739,47.0673,47.1473,13938.0
2015-09-28 12:40:00,70.7,70.82,70.7,70.76,17473.0,47.1406,47.2206,47.1406,47.1806,17473.0
2015-09-28 12:45:00,70.75,70.77,70.71,70.76,14064.0,47.1739,47.1873,47.1473,47.1806,14064.0
2015-09-28 12:50:00,70.76,70.81,70.73,70.79,12947.0,47.1806,47.214,47.1606,47.2006,12947.0
2015-09-28 12:55:00,70.78,70.8,70.71,70.73,15618.0,47.194,47.2073,47.1473,47.1606,15618.0
2015-09-28 13:00:00,70.73,70.86,70.73,70.85,15154.0,47.1606,47.2473,47.1606,47.2406,15154.0
2015-09-28 13:05:00,70.85,70.94,70.85,70.91,12036.0,47.2406,47.3006,47.2406,47.2806,12036.0
2015-09-28 13:10:00,70.9,70.91,70.84,70.91,15441.0,47.274,47.2806,47.234,47.2806,15441.0
2015-09-28 13:15:00,70.91,70.91,70.82,70.87,12818.0,47.2806,47.2806,47.2206,47.254,12818.0
2015-09-28 13:20:00,70.86,70.92,70.84,70.9,14544.0,47.2473,47.2873,47.234,47.274,14544.0
2015-09-28 13:25:00,70.87,70.95,70.84,70.88,21226.0,47.254,47.3073,47.234,47.2606,21226.0
2015-09-28 13:30:00,70.88,70.95,70.84,70.9,17461.0,47.2606,47.3073,47.234,47.274,17461.0
2015-09-28 13:35:00,70.9,70.93,70.86,70.89,13947.0,47.274,47.294,47.2473,47.2673,13947.0
2015-09-28 13:40:00,70.89,70.94,70.86,70.89,17202.0,47.2673,47.3006,47.2473,47.2673,17202.0
2015-09-28 13:45:00,70.9,70.92,70.83,70.83,13501.0,47.274,47.2873,47.2273,47.2273,13501.0
2015-09-28 13:50:00,70.84,70.88,70.79,70.81,17692.0,47.234,47.2606,47.2006,47.214,17692.0
2015-09-28 13:55:00,70.82,70.86,70.77,70.77,14679.0,47.2206,47.2473,47.1873,47.1873,14679.0
2015-09-28 14:00:00,70.78,70.84,70.78,70.81,19056.0,47.194,47.234,47.194,47.214,19056.0
2015-09-28 14:05:00,70.8,70.9,70.76,70.87,19162.0,47.2073,47.274,47.1806,47.254,19162.0
2015-09-28 14:10:00,70.87,70.87,70.76,70.81,21322.0,47.254,47.254,47.1806,47.214,21322.0
2015-09-28 14:15:00,70.81,70.81,70.68,70.68,25354.0,47.214,47.214,47.1273,47.1273,25354.0
2015-09-28 14:20:00,70.68,70.77,70.66,70.77,20257.0,47.1273,47.1873,47.1139,47.1873,20257.0
2015-09-28 14:25:00,70.78,70.79,70.65,70.67,54323.0,47.194,47.2006,47.1073,47.1206,54323.0
2015-09-28 14:30:00,70.67,70.68,70.61,70.61,21119.0,47.1206,47.1273,47.0806,47.0806,21119.0
2015-09-28 14:35:00,70.61,70.67,70.59,70.67,17578.0,47.0806,47.1206,47.0673,47.1206,17578.0
2015-09-28 14:40:00,70.67,70.69,70.62,70.67,22396.0,47.1206,47.1339,47.0873,47.1206,22396.0
2015-09-28 14:45:00,70.67,70.7,70.51,70.51,22369.0,47.1206,47.1406,47.0139,47.0139,22369.0
2015-09-28 14:50:00,70.52,70.53,70.42,70.45,20655.0,47.0206,47.0273,46.9539,46.9739,20655.0
2015-09-28 14:55:00,70.46,70.55,70.44,70.54,23358.0,46.9806,47.0406,46.9672,47.0339,23358.0
2015-09-28 15:00:00,70.55,70.56,70.47,70.54,23774.0,47.0406,47.0473,46.9873,47.0339,23774.0
2015-09-28 15:05:00,70.53,70.54,70.4,70.41,23274.0,47.0273,47.0339,46.9406,46.9472,23274.0
2015-09-28 15:10:00,70.4,70.44,70.34,70.4,29760.0,46.9406,46.9672,46.9006,46.9406,29760.0
2015-09-28 15:15:00,70.4,70.44,70.38,70.44,36566.0,46.9406,46.9672,46.9272,46.9672,36566.0
2015-09-28 15:20:00,70.44,70.51,70.43,70.44,31043.0,46.9672,47.0139,46.9606,46.9672,31043.0
2015-09-28 15:25:00,70.45,70.49,70.43,70.46,31002.0,46.9739,47.0006,46.9606,46.9806,31002.0
2015-09-28 15:30:00,70.45,70.48,70.41,70.44,39185.0,46.9739,46.9939,46.9472,46.9672,39185.0
2015-09-28 15:35:00,70.45,70.58,70.44,70.5,68552.0,46.9739,47.0606,46.9672,47.0073,68552.0
2015-09-28 15:40:00,70.49,70.62,70.48,70.57,45113.0,47.0006,47.0873,46.9939,47.0539,45113.0
2015-09-28 15:45:00,70.56,70.57,70.51,70.57,66407.0,47.0473,47.0539,47.0139,47.0539,66407.0
2015-09-28 15:50:00,70.57,70.6,70.51,70.54,69367.0,47.0539,47.0739,47.0139,47.0339,69367.0
2015-09-28 15:55:00,70.53,70.54,70.38,70.42,157548.0,47.0273,47.0339,46.9272,46.9539,157548.0
2015-09-29 09:30:00,70.44,70.74,70.39,70.51,38567.0,46.9672,47.1673,46.9339,47.0139,38567.0
2015-09-29 09:35:00,70.49,70.77,70.49,70.68,27589.0,47.0006,47.1873,47.0006,47.1273,27589.0
2015-09-29 09:40:00,70.67,70.84,70.67,70.81,32345.0,47.1206,47.234,47.1206,47.214,32345.0
2015-09-29 09:45:00,70.77,70.9,70.74,70.87,34714.0,47.1873,47.274,47.1673,47.254,34714.0
2015-09-29 09:50:00,70.86,70.87,70.72,70.77,31714.0,47.2473,47.254,47.1539,47.1873,31714.0
2015-09-29 09:55:00,70.76,70.84,70.64,70.67,20802.0,47.1806,47.234,47.1006,47.1206,20802.0
2015-09-29 10:00:00,70.68,70.72,70.54,70.57,25558.0,47.1273,47.1539,47.0339,47.0539,25558.0
2015-09-29 10:05:00,70.58,70.62,70.49,70.55,18593.0,47.0606,47.0873,47.0006,47.0406,18593.0
2015-09-29 10:10:00,70.58,70.59,70.47,70.47,30431.0,47.0606,47.0673,46.9873,46.9873,30431.0
2015-09-29 10:15:00,70.47,70.5,70.23,70.26,55168.0,46.9873,47.0073,46.8272,46.8472,55168.0
2015-09-29 10:20:00,70.23,70.23,70.11,70.16,30123.0,46.8272,46.8272,46.7472,46.7806,30123.0
2015-09-29 10:25:00,70.16,70.31,70.12,70.28,23867.0,46.7806,46.8806,46.7539,46.8606,23867.0
2015-09-29 10:30:00,70.29,70.3,70.16,70.18,20805.0,46.8672,46.8739,46.7806,46.7939,20805.0
2015-09-29 10:35:00,70.18,70.19,70.12,70.16,13857.0,46.7939,46.8006,46.7539,46.7806,13857.0
2015-09-29 10:40:00,70.13,70.14,70.03,70.08,32520.0,46.7606,46.7672,46.6939,46.7272,32520.0
2015-09-29 10:45:00,70.08,70.12,70.05,70.06,20336.0,46.7272,46.7539,46.7072,46.7139,20336.0
2015-09-29 10:50:00,70.09,70.18,70.05,70.18,31916.0,46.7339,46.7939,46.7072,46.7939,31916.0
2015-09-29 10:55:00,70.18,70.27,70.17,70.27,15067.0,46.7939,46.8539,46.7872,46.8539,15067.0
2015-09-29 11:00:00,70.28,70.43,70.26,70.41,38633.0,46.8606,46.9606,46.8472,46.9472,38633.0
2015-09-29 11:05:00,70.43,70.43,70.29,70.33,38862.0,46.9606,46.9606,46.8672,46.8939,38862.0
2015-09-29 11:10:00,70.33,70.46,70.3,70.43,34687.0,46.8939,46.9806,46.8739,46.9606,34687.0
2015-09-29 11:15:00,70.43,70.52,70.42,70.5,155015.0,46.9606,47.0206,46.9539,47.0073,155015.0
2015-09-29 11:20:00,70.52,70.56,70.44,70.48,41870.0,47.0206,47.0473,46.9672,46.9939,41870.0
2015-09-29 11:25:00,70.48,70.48,70.25,70.25,39300.0,46.9939,46.9939,46.8406,46.8406,39300.0
2015-09-29 11:30:00,70.27,70.28,70.18,70.2,25003.0,46.8539,46.8606,46.7939,46.8072,25003.0
2015-09-29 11:35:00,70.23,70.34,70.23,70.34,36975.0,46.8272,46.9006,46.8272,46.9006,36975.0
2015-09-29 11:40:00,70.33,70.46,70.33,70.4,29355.0,46.8939,46.9806,46.8939,46.9406,29355.0
2015-09-29 11:45:00,70.4,70.52,70.39,70.5,54686.0,46.9406,47.0206,46.9339,47.0073,54686.0
2015-09-29 11:50:00,70.51,70.53,70.47,70.48,32212.0,47.0139,47.0273,46.9873,46.9939,32212.0
2015-09-29 11:55:00,70.47,70.48,70.41,70.44,28107.0,46.9873,46.9939,46.9472,46.9672,28107.0
2015-09-29 12:00:00,70.43,70.44,70.36,70.39,28492.0,46.9606,46.9672,46.9139,46.9339,28492.0
2015-09-29 12:05:00,70.39,70.45,70.38,70.44,21168.0,46.9339,46.9739,46.9272,46.9672,21168.0
2015-09-29 12:10:00,70.44,70.47,70.38,70.42,27989.0,46.9672,46.9873,46.9272,46.9539,27989.0
2015-09-29 12:15:00,70.41,70.49,70.4,70.4,22449.0,46.9472,47.0006,46.9406,46.9406,22449.0
2015-09-29 12:20:00,70.39,70.49,70.39,70.44,34723.0,46.9339,47.0006,46.9339,46.9672,34723.0
2015-09-29 12:25:00,70.45,70.51,70.39,70.41,31192.0,46.9739,47.0139,46.9339,46.9472,31192.0
2015-09-29 12:30:00,70.41,70.43,70.38,70.4,15794.0,46.9472,46.9606,46.9272,46.9406,15794.0
2015-09-29 12:35:00,70.39,70.43,70.37,70.39,35549.0,46.9339,46.9606,46.9206,46.9339,35549.0
2015-09-29 12:40:00,70.38,70.43,70.37,70.43,21666.0,46.9272,46.9606,46.9206,46.9606,21666.0
2015-09-29 12:45:00,70.43,70.44,70.4,70.42,13129.0,46.9606,46.9672,46.9406,46.9539,13129.0
2015-09-29 12:50:00,70.42,70.45,70.38,70.4,15720.0,46.9539,46.9739,46.9272,46.9406,15720.0
2015-09-29 12:55:00,70.4,70.42,70.37,70.39,16830.0,46.9406,46.9539,46.9206,46.9339,16830.0
2015-09-29 13:00:00,70.39,70.43,70.38,70.42,7520.0,46.9339,46.9606,46.9272,46.9539,7520.0
2015-09-29 13:05:00,70.43,70.53,70.42,70.5,19517.0,46.9606,47.0273,46.9539,47.0073,19517.0
2015-09-29 13:10:00,70.49,70.55,70.47,70.53,15170.0,47.0006,47.0406,46.9873,47.0273,15170.0
2015-09-29 13:15:00,70.53,70.55,70.48,70.52,8553.0,47.0273,47.0406,46.9939,47.0206,8553.0
2015-09-29 13:20:00,70.52,70.53,70.45,70.45,15614.0,47.0206,47.0273,46.9739,46.9739,15614.0
2015-09-29 13:25:00,70.46,70.48,70.45,70.46,4362.0,46.9806,46.9939,46.9739,46.9806,4362.0
2015-09-29 13:30:00,70.47,70.47,70.4,70.42,46311.0,46.9873,46.9873,46.9406,46.9539,46311.0
2015-09-29 13:35:00,70.44,70.49,70.44,70.47,13157.0,46.9672,47.0006,46.9672,46.9873,13157.0
2015-09-29 13:40:00,70.47,70.52,70.46,70.51,9579.0,46.9873,47.0206,46.9806,47.0139,9579.0
2015-09-29 13:45:00,70.52,70.53,70.48,70.49,14801.0,47.0206,47.0273,46.9939,47.0006,14801.0
2015-09-29 13:50:00,70.49,70.53,70.48,70.5,8116.0,47.0006,47.0273,46.9939,47.0073,8116.0
2015-09-29 13:55:00,70.5,70.6,70.5,70.59,20842.0,47.0073,47.0739,47.0073,47.0673,20842.0
2015-09-29 14:00:00,70.59,70.62,70.56,70.6,12028.0,47.0673,47.0873,47.0473,47.0739,12028.0
2015-09-29 14:05:00,70.6,70.61,70.56,70.59,12604.0,47.0739,47.0806,47.0473,47.0673,12604.0
2015-09-29 14:10:00,70.6,70.61,70.55,70.56,10531.0,47.0739,47.0806,47.0406,47.0473,10531.0
2015-09-29 14:15:00,70.56,70.64,70.53,70.6,26449.0,47.0473,47.1006,47.0273,47.0739,26449.0
2015-09-29 14:20:00,70.6,70.63,70.59,70.63,13680.0,47.0739,47.0939,47.0673,47.0939,13680.0
2015-09-29 14:25:00,70.63,70.77,70.63,70.74,32400.0,47.0939,47.1873,47.0939,47.1673,32400.0
2015-09-29 14:30:00,70.74,70.76,70.72,70.74,14130.0,47.1673,47.1806,47.1539,47.1673,14130.0
2015-09-29 14:35:00,70.75,70.76,70.71,70.73,15849.0,47.1739,47.1806,47.1473,47.1606,15849.0
2015-09-29 14:40:00,70.72,70.75,70.7,70.7,12108.0,47.1539,47.1739,47.1406,47.1406,12108.0
2015-09-29 14:45:00,70.69,70.69,70.59,70.6,37161.0,47.1339,47.1339,47.0673,47.0739,37161.0
2015-09-29 14:50:00,70.61,70.64,70.58,70.61,23728.0,47.0806,47.1006,47.0606,47.0806,23728.0
2015-09-29 14:55:00,70.61,70.62,70.58,70.59,22360.0,47.0806,47.0873,47.0606,47.0673,22360.0
2015-09-29 15:00:00,70.58,70.6,70.54,70.58,35210.0,47.0606,47.0739,47.0339,47.0606,35210.0
2015-09-29 15:05:00,70.58,70.61,70.54,70.54,26851.0,47.0606,47.0806,47.0339,47.0339,26851.0
2015-09-29 15:10:00,70.54,70.61,70.53,70.57,28476.0,47.0339,47.0806,47.0273,47.0539,28476.0
2015-09-29 15:15:00,70.57,70.6,70.54,70.56,28253.0,47.0539,47.0739,47.0339,47.0473,28253.0
2015-09-29 15:20:00,70.56,70.57,70.42,70.45,58474.0,47.0473,47.0539,46.9539,46.9739,58474.0
2015-09-29 15:25:00,70.44,70.52,70.41,70.43,35591.0,46.9672,47.0206,46.9472,46.9606,35591.0
2015-09-29 15:30:00,70.43,70.52,70.43,70.5,48186.0,46.9606,47.0206,46.9606,47.0073,48186.0
2015-09-29 15:35:00,70.5,70.67,70.48,70.63,56476.0,47.0073,47.1206,46.9939,47.0939,56476.0
2015-09-29 15:40:00,70.62,70.65,70.56,70.64,40988.0,47.0873,47.1073,47.0473,47.1006,40988.0
2015-09-29 15:45:00,70.64,70.77,70.61,70.77,62395.0,47.1006,47.1873,47.0806,47.1873,62395.0
2015-09-29 15:50:00,70.77,70.8,70.73,70.76,81026.0,47.1873,47.2073,47.1606,47.1806,81026.0
2015-09-29 15:55:00,70.77,70.82,70.72,70.73,145368.0,47.1873,47.2206,47.1539,47.1606,145368.0
2015-09-30 09:30:00,70.95,71.0,70.68,70.82,49576.0,47.3073,47.3406,47.1273,47.2206,49576.0
2015-09-30 09:35:00,70.82,70.94,70.81,70.84,33826.0,47.2206,47.3006,47.214,47.234,33826.0
2015-09-30 09:40:00,70.87,70.88,70.65,70.71,24108.0,47.254,47.2606,47.1073,47.1473,24108.0
2015-09-30 09:45:00,70.73,70.9,70.73,70.87,27429.0,47.1606,47.274,47.1606,47.254,27429.0
2015-09-30 09:50:00,70.88,70.9,70.76,70.9,19282.0,47.2606,47.274,47.1806,47.274,19282.0
2015-09-30 09:55:00,70.9,71.01,70.88,70.98,26400.0,47.274,47.3473,47.2606,47.3273,26400.0
2015-09-30 10:00:00,70.99,71.0,70.93,71.0,29425.0,47.334,47.3406,47.294,47.3406,29425.0
2015-09-30 10:05:00,71.0,71.19,70.96,71.19,42524.0,47.3406,47.4673,47.314,47.4673,42524.0
2015-09-30 10:10:00,71.2,71.27,71.18,71.23,42304.0,47.474,47.5207,47.4607,47.494,42304.0
2015-09-30 10:15:00,71.22,71.25,71.19,71.21,33913.0,47.4873,47.5073,47.4673,47.4807,33913.0
2015-09-30 10:20:00,71.21,71.24,71.13,71.17,30966.0,47.4807,47.5007,47.4273,47.454,30966.0
2015-09-30 10:25:00,71.17,71.18,71.09,71.09,35438.0,47.454,47.4607,47.4006,47.4006,35438.0
2015-09-30 10:30:00,71.09,71.21,71.06,71.21,16036.0,47.4006,47.4807,47.3806,47.4807,16036.0
2015-09-30 10:35:00,71.22,71.35,71.2,71.3,39139.0,47.4873,47.574,47.474,47.5407,39139.0
2015-09-30 10:40:00,71.32,71.36,71.29,71.29,11269.0,47.554,47.5807,47.534,47.534,11269.0
2015-09-30 10:45:00,71.3,71.3,71.2,71.2,16060.0,47.5407,47.5407,47.474,47.474,16060.0
2015-09-30 10:50:00,71.2,71.25,71.14,71.25,16255.0,47.474,47.5073,47.434,47.5073,16255.0
2015-09-30 10:55:00,71.24,71.43,71.24,71.41,42102.0,47.5007,47.6274,47.5007,47.614,42102.0
2015-09-30 11:00:00,71.42,71.47,71.41,71.46,15149.0,47.6207,47.654,47.614,47.6474,15149.0
2015-09-30 11:05:00,71.46,71.48,71.42,71.47,24918.0,47.6474,47.6607,47.6207,47.654,24918.0
2015-09-30 11:10:00,71.48,71.56,71.44,71.54,33655.0,47.6607,47.714,47.634,47.7007,33655.0
2015-09-30 11:15:00,71.52,71.53,71.45,71.45,19067.0,47.6874,47.694,47.6407,47.6407,19067.0
2015-09-30 11:20:00,71.44,71.61,71.42,71.6,29531.0,47.634,47.7474,47.6207,47.7407,29531.0
2015-09-30 11:25:00,71.59,71.6,71.49,71.54,16348.0,47.734,47.7407,47.6674,47.7007,16348.0
2015-09-30 11:30:00,71.54,71.66,71.46,71.64,33506.0,47.7007,47.7807,47.6474,47.7674,33506.0
2015-09-30 11:35:00,71.63,71.68,71.51,71.51,22818.0,47.7607,47.794,47.6807,47.6807,22818.0
2015-09-30 11:40:00,71.52,71.56,71.42,71.45,23055.0,47.6874,47.714,47.6207,47.6407,23055.0
2015-09-30 11:45:00,71.44,71.55,71.4,71.4,19921.0,47.634,47.7074,47.6073,47.6073,19921.0
2015-09-30 11:50:00,71.39,71.44,71.35,71.44,25737.0,47.6007,47.634,47.574,47.634,25737.0
2015-09-30 11:55:00,71.42,71.43,71.34,71.37,18197.0,47.6207,47.6274,47.5673,47.5873,18197.0
2015-09-30 12:00:00,71.37,71.39,71.33,71.38,15889.0,47.5873,47.6007,47.5607,47.594,15889.0
2015-09-30 12:05:00,71.38,71.44,71.35,71.4,38615.0,47.594,47.634,47.574,47.6073,38615.0
2015-09-30 12:10:00,71.4,71.42,71.38,71.41,15904.0,47.6073,47.6207,47.594,47.614,15904.0
2015-09-30 12:15:00,71.4,71.42,71.39,71.42,13549.0,47.6073,47.6207,47.6007,47.6207,13549.0
2015-09-30 12:20:00,71.41,71.42,71.36,71.39,24573.0,47.614,47.6207,47.5807,47.6007,24573.0
2015-09-30 12:25:00,71.4,71.47,71.38,71.39,22151.0,47.6073,47.654,47.594,47.6007,22151.0
2015-09-30 12:30:00,71.39,71.44,71.36,71.44,20170.0,47.6007,47.634,47.5807,47.634,20170.0
2015-09-30 12:35:00,71.43,71.44,71.4,71.43,20971.0,47.6274,47.634,47.6073,47.6274,20971.0
2015-09-30 12:40:00,71.43,71.48,71.42,71.46,10037.0,47.6274,47.6607,47.6207,47.6474,10037.0
2015-09-30 12:45:00,71.45,71.47,71.37,71.42,24996.0,47.6407,47.654,47.5873,47.6207,24996.0
2015-09-30 12:50:00,71.42,71.44,71.4,71.42,19423.0,47.6207,47.634,47.6073,47.6207,19423.0
2015-09-30 12:55:00,71.4,71.44,71.38,71.43,8984.0,47.6073,47.634,47.594,47.6274,8984.0
2015-09-30 13:00:00,71.43,71.46,71.42,71.44,9766.0,47.6274,47.6474,47.6207,47.634,9766.0
2015-09-30 13:05:00,71.45,71.45,71.4,71.41,9591.0,47.6407,47.6407,47.6073,47.614,9591.0
2015-09-30 13:10:00,71.41,71.45,71.38,71.39,53828.0,47.614,47.6407,47.594,47.6007,53828.0
2015-09-30 13:15:00,71.39,71.42,71.38,71.4,8065.0,47.6007,47.6207,47.594,47.6073,8065.0
2015-09-30 13:20:00,71.39,71.39,71.36,71.38,18557.0,47.6007,47.6007,47.5807,47.594,18557.0
2015-09-30 13:25:00,71.37,71.38,71.33,71.36,8943.0,47.5873,47.594,47.5607,47.5807,8943.0
2015-09-30 13:30:00,71.36,71.37,71.34,71.35,15145.0,47.5807,47.5873,47.5673,47.574,15145.0
2015-09-30 13:35:00,71.35,71.35,71.3,71.32,18290.0,47.574,47.574,47.5407,47.554,18290.0
2015-09-30 13:40:00,71.32,71.35,71.31,71.32,14885.0,47.554,47.574,47.5473,47.554,14885.0
2015-09-30 13:45:00,71.32,71.34,71.29,71.34,13790.0,47.554,47.5673,47.534,47.5673,13790.0
2015-09-30 13:50:00,71.34,71.36,71.33,71.35,39903.0,47.5673,47.5807,47.5607,47.574,39903.0
2015-09-30 13:55:00,71.35,71.36,71.34,71.35,17282.0,47.574,47.5807,47.5673,47.574,17282.0
2015-09-30 14:00:00,71.35,71.39,71.35,71.38,11808.0,47.574,47.6007,47.574,47.594,11808.0
2015-09-30 14:05:00,71.39,71.39,71.37,71.39,10840.0,47.6007,47.6007,47.5873,47.6007,10840.0
2015-09-30 14:10:00,71.39,71.41,71.38,71.39,9627.0,47.6007,47.614,47.594,47.6007,9627.0
2015-09-30 14:15:00,71.39,71.46,71.38,71.45,10371.0,47.6007,47.6474,47.594,47.6407,10371.0
2015-09-30 14:20:00,71.45,71.46,71.42,71.45,9059.0,47.6407,47.6474,47.6207,47.6407,9059.0
2015-09-30 14:25:00,71.44,71.49,71.43,71.48,9572.0,47.634,47.6674,47.6274,47.6607,9572.0
2015-09-30 14:30:00,71.48,71.5,71.43,71.44,21071.0,47.6607,47.674,47.6274,47.634,21071.0
2015-09-30 14:35:00,71.43,71.44,71.34,71.35,23837.0,47.6274,47.634,47.5673,47.574,23837.0
2015-09-30 14:40:00,71.34,71.4,71.34,71.35,18609.0,47.5673,47.6073,47.5673,47.574,18609.0
2015-09-30 14:45:00,71.35,71.41,71.35,71.4,25726.0,47.574,47.614,47.574,47.6073,25726.0
2015-09-30 14:50:00,71.39,71.47,71.35,71.46,55252.0,47.6007,47.654,47.574,47.6474,55252.0
2015-09-30 14:55:00,71.46,71.59,71.45,71.56,36533.0,47.6474,47.734,47.6407,47.714,36533.0
2015-09-30 15:00:00,71.56,71.62,71.52,71.53,33409.0,47.714,47.754,47.6874,47.694,33409.0
2015-09-30 15:05:00,71.54,71.58,71.53,71.57,32307.0,47.7007,47.7274,47.694,47.7207,32307.0
2015-09-30 15:10:00,71.56,71.63,71.55,71.59,36402.0,47.714,47.7607,47.7074,47.734,36402.0
2015-09-30 15:15:00,71.59,71.63,71.54,71.61,26632.0,47.734,47.7607,47.7007,47.7474,26632.0
2015-09-30 15:20:00,71.61,71.67,71.61,71.62,58166.0,47.7474,47.7874,47.7474,47.754,58166.0
2015-09-30 15:25:00,71.62,71.67,71.61,71.66,26511.0,47.754,47.7874,47.7474,47.7807,26511.0
2015-09-30 15:30:00,71.67,71.79,71.66,71.79,57265.0,47.7874,47.8674,47.7807,47.8674,57265.0
2015-09-30 15:35:00,71.79,71.87,71.79,71.87,54519.0,47.8674,47.9207,47.8674,47.9207,54519.0
2015-09-30 15:40:00,71.86,71.95,71.84,71.91,81247.0,47.9141,47.9741,47.9007,47.9474,81247.0
2015-09-30 15:45:00,71.93,72.0,71.92,71.99,118050.0,47.9607,48.0074,47.9541,48.0007,118050.0
2015-09-30 15:50:00,71.98,72.0,71.96,71.99,113851.0,47.9941,48.0074,47.9807,48.0007,113851.0
2015-09-30 15:55:00,71.99,72.02,71.92,71.92,190167.0,48.0007,48.0207,47.9541,47.9541,190167.0
2015-10-01 09:30:00,71.99,72.13,71.68,71.78,53595.0,48.0007,48.0941,47.794,47.8607,53595.0
2015-10-01 09:35:00,71.78,72.01,71.65,71.73,52475.0,47.8607,48.0141,47.774,47.8274,52475.0
2015-10-01 09:40:00,71.72,71.72,71.41,71.41,65630.0,47.8207,47.8207,47.614,47.614,65630.0
2015-10-01 09:45:00,71.43,71.68,71.39,71.45,57434.0,47.6274,47.794,47.6007,47.6407,57434.0
2015-10-01 09:50:00,71.44,71.49,71.23,71.28,46604.0,47.634,47.6674,47.494,47.5273,46604.0
2015-10-01 09:55:00,71.28,71.39,71.17,71.17,30029.0,47.5273,47.6007,47.454,47.454,30029.0
2015-10-01 10:00:00,71.14,71.17,71.02,71.06,61334.0,47.434,47.454,47.354,47.3806,61334.0
2015-10-01 10:05:00,71.07,71.14,70.95,70.99,52666.0,47.3873,47.434,47.3073,47.334,52666.0
2015-10-01 10:10:00,71.0,71.04,70.91,71.03,48689.0,47.3406,47.3673,47.2806,47.3606,48689.0
2015-10-01 10:15:00,71.03,71.04,70.88,70.88,36273.0,47.3606,47.3673,47.2606,47.2606,36273.0
2015-10-01 10:20:00,70.88,70.92,70.75,70.79,47520.0,47.2606,47.2873,47.1739,47.2006,47520.0
2015-10-01 10:25:00,70.81,70.84,70.61,70.65,75466.0,47.214,47.234,47.0806,47.1073,75466.0
2015-10-01 10:30:00,70.66,70.88,70.65,70.86,40701.0,47.1139,47.2606,47.1073,47.2473,40701.0
2015-10-01 10:35:00,70.85,70.85,70.61,70.61,28665.0,47.2406,47.2406,47.0806,47.0806,28665.0
2015-10-01 10:40:00,70.6,70.65,70.53,70.65,27068.0,47.0739,47.1073,47.0273,47.1073,27068.0
2015-10-01 10:45:00,70.66,70.66,70.52,70.52,39638.0,47.1139,47.1139,47.0206,47.0206,39638.0
2015-10-01 10:50:00,70.54,70.61,70.43,70.46,35041.0,47.0339,47.0806,46.9606,46.9806,35041.0
2015-10-01 10:55:00,70.44,70.46,70.38,70.44,15970.0,46.9672,46.9806,46.9272,46.9672,15970.0
2015-10-01 11:00:00,70.44,70.47,70.29,70.29,46302.0,46.9672,46.9873,46.8672,46.8672,46302.0
2015-10-01 11:05:00,70.31,70.4,70.29,70.35,35880.0,46.8806,46.9406,46.8672,46.9072,35880.0
2015-10-01 11:10:00,70.38,70.45,70.36,70.43,54116.0,46.9272,46.9739,46.9139,46.9606,54116.0
2015-10-01 11:15:00,70.42,70.42,70.27,70.31,44653.0,46.9539,46.9539,46.8539,46.8806,44653.0
2015-10-01 11:20:00,70.29,70.37,70.29,70.37,40515.0,46.8672,46.9206,46.8672,46.9206,40515.0
2015-10-01 11:25:00,70.36,70.37,70.22,70.23,43581.0,46.9139,46.9206,46.8206,46.8272,43581.0
2015-10-01 11:30:00,70.24,70.29,70.2,70.27,20409.0,46.8339,46.8672,46.8072,46.8539,20409.0
2015-10-01 11:35:00,70.26,70.27,70.22,70.26,24779.0,46.8472,46.8539,46.8206,46.8472,24779.0
2015-10-01 11:40:00,70.26,70.34,70.21,70.34,25089.0,46.8472,46.9006,46.8139,46.9006,25089.0
2015-10-01 11:45:00,70.34,70.34,70.22,70.24,19175.0,46.9006,46.9006,46.8206,46.8339,19175.0
2015-10-01 11:50:00,70.24,70.25,70.17,70.2,63946.0,46.8339,46.8406,46.7872,46.8072,63946.0
2015-10-01 11:55:00,70.21,70.24,70.1,70.17,58789.0,46.8139,46.8339,46.7405,46.7872,58789.0
2015-10-01 12:00:00,70.15,70.21,70.13,70.18,25792.0,46.7739,46.8139,46.7606,46.7939,25792.0
2015-10-01 12:05:00,70.17,70.17,70.07,70.14,49546.0,46.7872,46.7872,46.7205,46.7672,49546.0
2015-10-01 12:10:00,70.15,70.32,70.15,70.31,28443.0,46.7739,46.8872,46.7739,46.8806,28443.0
2015-10-01 12:15:00,70.31,70.34,70.28,70.3,22435.0,46.8806,46.9006,46.8606,46.8739,22435.0
2015-10-01 12:20:00,70.32,70.35,70.3,70.33,18846.0,46.8872,46.9072,46.8739,46.8939,18846.0
2015-10-01 12:25:00,70.33,70.34,70.24,70.25,22573.0,46.8939,46.9006,46.8339,46.8406,22573.0
2015-10-01 12:30:00,70.25,70.3,70.18,70.2,30827.0,46.8406,46.8739,46.7939,46.8072,30827.0
2015-10-01 12:35:00,70.19,70.2,70.06,70.07,18094.0,46.8006,46.8072,46.7139,46.7205,18094.0
2015-10-01 12:40:00,70.07,70.09,70.03,70.05,27354.0,46.7205,46.7339,46.6939,46.7072,27354.0
2015-10-01 12:45:00,70.05,70.09,70.04,70.04,26933.0,46.7072,46.7339,46.7005,46.7005,26933.0
2015-10-01 12:50:00,70.05,70.17,70.05,70.17,18371.0,46.7072,46.7872,46.7072,46.7872,18371.0
2015-10-01 12:55:00,70.17,70.2,70.16,70.18,12744.0,46.7872,46.8072,46.7806,46.7939,12744.0
2015-10-01 13:00:00,70.18,70.3,70.18,70.3,22546.0,46.7939,46.8739,46.7939,46.8739,22546.0
2015-10-01 13:05:00,70.29,70.29,70.19,70.2,8548.0,46.8672,46.8672,46.8006,46.8072,8548.0
2015-10-01 13:10:00,70.21,70.28,70.17,70.17,13872.0,46.8139,46.8606,46.7872,46.7872,13872.0
2015-10-01 13:15:00,70.17,70.19,70.06,70.09,19515.0,46.7872,46.8006,46.7139,46.7339,19515.0
2015-10-01 13:20:00,70.09,70.09,70.0,70.04,20455.0,46.7339,46.7339,46.6739,46.7005,20455.0
2015-10-01 13:25:00,70.04,70.13,70.04,70.11,10556.0,46.7005,46.7606,46.7005,46.7472,10556.0
2015-10-01 13:30:00,70.12,70.14,70.08,70.09,19504.0,46.7539,46.7672,46.7272,46.7339,19504.0
2015-10-01 13:35:00,70.09,70.1,70.06,70.06,24050.0,46.7339,46.7405,46.7139,46.7139,24050.0
2015-10-01 13:40:00,70.07,70.13,70.05,70.1,31572.0,46.7205,46.7606,46.7072,46.7405,31572.0
2015-10-01 13:45:00,70.1,70.15,70.09,70.14,15583.0,46.7405,46.7739,46.7339,46.7672,15583.0
2015-10-01 13:50:00,70.15,70.18,70.12,70.18,22179.0,46.7739,46.7939,46.7539,46.7939,22179.0
2015-10-01 13:55:00,70.18,70.22,70.17,70.21,15658.0,46.7939,46.8206,46.7872,46.8139,15658.0
2015-10-01 14:00:00,70.21,70.23,70.16,70.19,15085.0,46.8139,46.8272,46.7806,46.8006,15085.0
2015-10-01 14:05:00,70.19,70.23,70.16,70.2,27608.0,46.8006,46.8272,46.7806,46.8072,27608.0
2015-10-01 14:10:00,70.18,70.26,70.17,70.25,26461.0,46.7939,46.8472,46.7872,46.8406,26461.0
2015-10-01 14:15:00,70.25,70.26,70.21,70.23,16376.0,46.8406,46.8472,46.8139,46.8272,16376.0
2015-10-01 14:20:00,70.23,70.28,70.23,70.23,16710.0,46.8272,46.8606,46.8272,46.8272,16710.0
2015-10-01 14:25:00,70.23,70.33,70.23,70.33,19752.0,46.8272,46.8939,46.8272,46.8939,19752.0
2015-10-01 14:30:00,70.33,70.35,70.31,70.33,32768.0,46.8939,46.9072,46.8806,46.8939,32768.0
2015-10-01 14:35:00,70.33,70.4,70.31,70.38,46481.0,46.8939,46.9406,46.8806,46.9272,46481.0
2015-10-01 14:40:00,70.38,70.49,70.37,70.48,45641.0,46.9272,47.0006,46.9206,46.9939,45641.0
2015-10-01 14:45:00,70.48,70.58,70.46,70.54,40808.0,46.9939,47.0606,46.9806,47.0339,40808.0
2015-10-01 14:50:00,70.54,70.55,70.5,70.54,23938.0,47.0339,47.0406,47.0073,47.0339,23938.0
2015-10-01 14:55:00,70.55,70.6,70.52,70.53,38123.0,47.0406,47.0739,47.0206,47.0273,38123.0
2015-10-01 15:00:00,70.53,70.6,70.52,70.57,30397.0,47.0273,47.0739,47.0206,47.0539,30397.0
2015-10-01 15:05:00,70.57,70.58,70.45,70.49,42430.0,47.0539,47.0606,46.9739,47.0006,42430.0
2015-10-01 15:10:00,70.49,70.54,70.44,70.54,42376.0,47.0006,47.0339,46.9672,47.0339,42376.0
2015-10-01 15:15:00,70.55,70.58,70.49,70.53,33995.0,47.0406,47.0606,47.0006,47.0273,33995.0
2015-10-01 15:20:00,70.53,70.53,70.45,70.45,30420.0,47.0273,47.0273,46.9739,46.9739,30420.0
2015-10-01 15:25:00,70.46,70.49,70.38,70.39,55058.0,46.9806,47.0006,46.9272,46.9339,55058.0
2015-10-01 15:30:00,70.39,70.52,70.36,70.52,44928.0,46.9339,47.0206,46.9139,47.0206,44928.0
2015-10-01 15:35:00,70.51,70.53,70.35,70.35,82213.0,47.0139,47.0273,46.9072,46.9072,82213.0
2015-10-01 15:40:00,70.36,70.36,70.3,70.3,38441.0,46.9139,46.9139,46.8739,46.8739,38441.0
2015-10-01 15:45:00,70.3,70.46,70.3,70.45,65906.0,46.8739,46.9806,46.8739,46.9739,65906.0
2015-10-01 15:50:00,70.46,70.52,70.45,70.51,73928.0,46.9806,47.0206,46.9739,47.0139,73928.0
2015-10-01 15:55:00,70.5,70.7,70.5,70.67,202969.0,47.0073,47.1406,47.0073,47.1206,202969.0
2015-10-02 09:30:00,71.32,71.7,70.78,71.38,110831.0,47.554,47.8074,47.194,47.594,110831.0
2015-10-02 09:35:00,71.37,71.69,71.36,71.47,71062.0,47.5873,47.8007,47.5807,47.654,71062.0
2015-10-02 09:40:00,71.52,71.73,71.45,71.64,65236.0,47.6874,47.8274,47.6407,47.7674,65236.0
2015-10-02 09:45:00,71.61,71.65,71.37,71.38,61823.0,47.7474,47.774,47.5873,47.594,61823.0
2015-10-02 09:50:00,71.38,71.43,71.27,71.33,57209.0,47.594,47.6274,47.5207,47.5607,57209.0
2015-10-02 09:55:00,71.3,71.37,71.13,71.13,49004.0,47.5407,47.5873,47.4273,47.4273,49004.0
2015-10-02 10:00:00,71.12,71.12,70.91,70.91,64478.0,47.4207,47.4207,47.2806,47.2806,64478.0
2015-10-02 10:05:00,70.92,70.98,70.7,70.86,37527.0,47.2873,47.3273,47.1406,47.2473,37527.0
2015-10-02 10:10:00,70.86,70.98,70.83,70.93,35683.0,47.2473,47.3273,47.2273,47.294,35683.0
2015-10-02 10:15:00,70.91,71.05,70.91,70.95,43748.0,47.2806,47.374,47.2806,47.3073,43748.0
2015-10-02 10:20:00,70.95,70.95,70.76,70.76,44460.0,47.3073,47.3073,47.1806,47.1806,44460.0
2015-10-02 10:25:00,70.75,70.75,70.55,70.6,76646.0,47.1739,47.1739,47.0406,47.0739,76646.0
2015-10-02 10:30:00,70.59,70.61,70.54,70.6,39242.0,47.0673,47.0806,47.0339,47.0739,39242.0
2015-10-02 10:35:00,70.6,70.68,70.59,70.67,35949.0,47.0739,47.1273,47.0673,47.1206,35949.0
2015-10-02 10:40:00,70.66,70.76,70.65,70.73,34644.0,47.1139,47.1806,47.1073,47.1606,34644.0
2015-10-02 10:45:00,70.74,70.83,70.7,70.83,42977.0,47.1673,47.2273,47.1406,47.2273,42977.0
2015-10-02 10:50:00,70.82,70.87,70.79,70.83,21661.0,47.2206,47.254,47.2006,47.2273,21661.0
2015-10-02 10:55:00,70.83,70.93,70.79,70.91,27729.0,47.2273,47.294,47.2006,47.2806,27729.0
2015-10-02 11:00:00,70.91,70.98,70.9,70.91,27080.0,47.2806,47.3273,47.274,47.2806,27080.0
2015-10-02 11:05:00,70.91,70.95,70.83,70.89,26335.0,47.2806,47.3073,47.2273,47.2673,26335.0
2015-10-02 11:10:00,70.87,70.87,70.79,70.79,17272.0,47.254,47.254,47.2006,47.2006,17272.0
2015-10-02 11:15:00,70.8,70.81,70.75,70.77,25722.0,47.2073,47.214,47.1739,47.1873,25722.0
2015-10-02 11:20:00,70.79,70.82,70.76,70.8,25675.0,47.2006,47.2206,47.1806,47.2073,25675.0
2015-10-02 11:25:00,70.81,70.9,70.78,70.9,22906.0,47.214,47.274,47.194,47.274,22906.0
2015-10-02 11:30:00,70.91,70.98,70.9,70.97,25162.0,47.2806,47.3273,47.274,47.3206,25162.0
2015-10-02 11:35:00,70.96,71.07,70.94,70.97,36459.0,47.314,47.3873,47.3006,47.3206,36459.0
2015-10-02 11:40:00,70.97,71.01,70.86,70.87,24731.0,47.3206,47.3473,47.2473,47.254,24731.0
2015-10-02 11:45:00,70.87,70.91,70.86,70.89,31861.0,47.254,47.2806,47.2473,47.2673,31861.0
2015-10-02 11:50:00,70.89,70.92,70.86,70.88,16890.0,47.2673,47.2873,47.2473,47.2606,16890.0
2015-10-02 11:55:00,70.87,70.93,70.84,70.84,30860.0,47.254,47.294,47.234,47.234,30860.0
2015-10-02 12:00:00,70.85,70.92,70.85,70.92,18411.0,47.2406,47.2873,47.2406,47.2873,18411.0
2015-10-02 12:05:00,70.93,71.06,70.92,71.05,23327.0,47.294,47.3806,47.2873,47.374,23327.0
2015-10-02 12:10:00,71.06,71.11,71.03,71.04,29495.0,47.3806,47.414,47.3606,47.3673,29495.0
2015-10-02 12:15:00,71.04,71.05,71.0,71.03,37867.0,47.3673,47.374,47.3406,47.3606,37867.0
2015-10-02 12:20:00,71.02,71.02,70.94,70.99,23009.0,47.354,47.354,47.3006,47.334,23009.0
2015-10-02 12:25:00,71.0,71.09,70.99,71.09,36575.0,47.3406,47.4006,47.334,47.4006,36575.0
2015-10-02 12:30:00,71.09,71.17,71.06,71.09,37751.0,47.4006,47.454,47.3806,47.4006,37751.0
2015-10-02 12:35:00,71.08,71.08,71.02,71.04,13622.0,47.394,47.394,47.354,47.3673,13622.0
2015-10-02 12:40:00,71.04,71.08,71.01,71.07,18022.0,47.3673,47.394,47.3473,47.3873,18022.0
2015-10-02 12:45:00,71.08,71.12,71.07,71.11,18238.0,47.394,47.4207,47.3873,47.414,18238.0
2015-10-02 12:50:00,71.12,71.29,71.12,71.27,37234.0,47.4207,47.534,47.4207,47.5207,37234.0
2015-10-02 12:55:00,71.29,71.34,71.28,71.3,11326.0,47.534,47.5673,47.5273,47.5407,11326.0
2015-10-02 13:00:00,71.31,71.38,71.31,71.34,30039.0,47.5473,47.594,47.5473,47.5673,30039.0
2015-10-02 13:05:00,71.34,71.39,71.33,71.36,34260.0,47.5673,47.6007,47.5607,47.5807,34260.0
2015-10-02 13:10:00,71.35,71.42,71.34,71.4,34835.0,47.574,47.6207,47.5673,47.6073,34835.0
2015-10-02 13:15:00,71.39,71.39,71.3,71.34,19698.0,47.6007,47.6007,47.5407,47.5673,19698.0
2015-10-02 13:20:00,71.33,71.33,71.26,71.29,19061.0,47.5607,47.5607,47.514,47.534,19061.0
2015-10-02 13:25:00,71.29,71.3,71.27,71.28,8502.0,47.534,47.5407,47.5207,47.5273,8502.0
2015-10-02 13:30:00,71.3,71.31,71.27,71.28,9331.0,47.5407,47.5473,47.5207,47.5273,9331.0
2015-10-02 13:35:00,71.29,71.29,71.15,71.16,30254.0,47.534,47.534,47.4407,47.4473,30254.0
2015-10-02 13:40:00,71.15,71.19,71.14,71.18,21980.0,47.4407,47.4673,47.434,47.4607,21980.0
2015-10-02 13:45:00,71.18,71.27,71.18,71.22,18514.0,47.4607,47.5207,47.4607,47.4873,18514.0
2015-10-02 13:50:00,71.23,71.28,71.2,71.26,22512.0,47.494,47.5273,47.474,47.514,22512.0
2015-10-02 13:55:00,71.25,71.3,71.23,71.29,30428.0,47.5073,47.5407,47.494,47.534,30428.0
2015-10-02 14:00:00,71.29,71.31,71.27,71.28,53483.0,47.534,47.5473,47.5207,47.5273,53483.0
2015-10-02 14:05:00,71.28,71.3,71.22,71.28,28083.0,47.5273,47.5407,47.4873,47.5273,28083.0
2015-10-02 14:10:00,71.28,71.28,71.23,71.26,28677.0,47.5273,47.5273,47.494,47.514,28677.0
2015-10-02 14:15:00,71.25,71.32,71.23,71.32,34279.0,47.5073,47.554,47.494,47.554,34279.0
2015-10-02 14:20:00,71.31,71.32,71.28,71.32,30080.0,47.5473,47.554,47.5273,47.554,30080.0
2015-10-02 14:25:00,71.31,71.38,71.31,71.35,15472.0,47.5473,47.594,47.5473,47.574,15472.0
2015-10-02 14:30:00,71.35,71.4,71.34,71.37,17120.0,47.574,47.6073,47.5673,47.5873,17120.0
2015-10-02 14:35:00,71.36,71.39,71.35,71.35,23470.0,47.5807,47.6007,47.574,47.574,23470.0
2015-10-02 14:40:00,71.35,71.42,71.35,71.41,44341.0,47.574,47.6207,47.574,47.614,44341.0
2015-10-02 14:45:00,71.42,71.47,71.41,71.45,20659.0,47.6207,47.654,47.614,47.6407,20659.0
2015-10-02 14:50:00,71.44,71.46,71.39,71.45,98256.0,47.634,47.6474,47.6007,47.6407,98256.0
2015-10-02 14:55:00,71.45,71.45,71.37,71.37,23212.0,47.6407,47.6407,47.5873,47.5873,23212.0
2015-10-02 15:00:00,71.38,71.41,71.37,71.4,21405.0,47.594,47.614,47.5873,47.6073,21405.0
2015-10-02 15:05:00,71.41,71.47,71.37,71.47,45987.0,47.614,47.654,47.5873,47.654,45987.0
2015-10-02 15:10:00,71.47,71.54,71.43,71.53,42296.0,47.654,47.7007,47.6274,47.694,42296.0
2015-10-02 15:15:00,71.54,71.72,71.53,71.71,55814.0,47.7007,47.8207,47.694,47.814,55814.0
2015-10-02 15:20:00,71.71,71.81,71.69,71.75,54863.0,47.814,47.8807,47.8007,47.8407,54863.0
2015-10-02 15:25:00,71.76,71.88,71.75,71.88,71690.0,47.8474,47.9274,47.8407,47.9274,71690.0
2015-10-02 15:30:00,71.87,71.93,71.85,71.87,63686.0,47.9207,47.9607,47.9074,47.9207,63686.0
2015-10-02 15:35:00,71.87,71.94,71.83,71.89,135347.0,47.9207,47.9674,47.8941,47.9341,135347.0
2015-10-02 15:40:00,71.89,71.89,71.85,71.86,68577.0,47.9341,47.9341,47.9074,47.9141,68577.0
2015-10-02 15:45:00,71.86,71.94,71.85,71.89,123439.0,47.9141,47.9674,47.9074,47.9341,123439.0
2015-10-02 15:50:00,71.9,71.9,71.82,71.84,170798.0,47.9407,47.9407,47.8874,47.9007,170798.0
2015-10-02 15:55:00,71.83,71.98,71.79,71.98,313322.0,47.8941,47.9941,47.8674,47.9941,313322.0
2015-10-05 09:30:00,72.33,72.48,72.06,72.19,34106.0,48.2274,48.3275,48.0474,48.1341,34106.0
2015-10-05 09:35:00,72.2,72.2,72.01,72.08,43770.0,48.1408,48.1408,48.0141,48.0608,43770.0
2015-10-05 09:40:00,72.07,72.21,72.07,72.19,25322.0,48.0541,48.1474,48.0541,48.1341,25322.0
2015-10-05 09:45:00,72.18,72.32,72.08,72.31,20785.0,48.1274,48.2208,48.0608,48.2141,20785.0
2015-10-05 09:50:00,72.32,72.47,72.31,72.44,36401.0,48.2208,48.3208,48.2141,48.3008,36401.0
2015-10-05 09:55:00,72.45,72.49,72.29,72.29,22467.0,48.3075,48.3341,48.2008,48.2008,22467.0
2015-10-05 10:00:00,72.3,72.37,72.27,72.3,22692.0,48.2074,48.2541,48.1874,48.2074,22692.0
2015-10-05 10:05:00,72.29,72.38,72.21,72.34,26796.0,48.2008,48.2608,48.1474,48.2341,26796.0
2015-10-05 10:10:00,72.33,72.34,72.16,72.18,30604.0,48.2274,48.2341,48.1141,48.1274,30604.0
2015-10-05 10:15:00,72.18,72.21,72.0,72.07,57227.0,48.1274,48.1474,48.0074,48.0541,57227.0
2015-10-05 10:20:00,72.06,72.09,72.0,72.02,33926.0,48.0474,48.0674,48.0074,48.0207,33926.0
2015-10-05 10:25:00,72.02,72.02,71.96,71.97,43964.0,48.0207,48.0207,47.9807,47.9874,43964.0
2015-10-05 10:30:00,71.97,71.97,71.78,71.86,66432.0,47.9874,47.9874,47.8607,47.9141,66432.0
2015-10-05 10:35:00,71.85,72.06,71.85,72.05,26845.0,47.9074,48.0474,47.9074,48.0407,26845.0
2015-10-05 10:40:00,72.05,72.12,72.03,72.12,21440.0,48.0407,48.0874,48.0274,48.0874,21440.0
2015-10-05 10:45:00,72.11,72.27,72.09,72.26,24669.0,48.0808,48.1874,48.0674,48.1808,24669.0
2015-10-05 10:50:00,72.27,72.36,72.27,72.33,12349.0,48.1874,48.2474,48.1874,48.2274,12349.0
2015-10-05 10:55:00,72.33,72.4,72.32,72.36,38723.0,48.2274,48.2741,48.2208,48.2474,38723.0
2015-10-05 11:00:00,72.37,72.47,72.33,72.44,34094.0,48.2541,48.3208,48.2274,48.3008,34094.0
2015-10-05 11:05:00,72.44,72.53,72.41,72.53,24275.0,48.3008,48.3608,48.2808,48.3608,24275.0
2015-10-05 11:10:00,72.53,72.55,72.44,72.55,15788.0,48.3608,48.3741,48.3008,48.3741,15788.0
2015-10-05 11:15:00,72.53,72.61,72.52,72.54,45579.0,48.3608,48.4141,48.3541,48.3675,45579.0
2015-10-05 11:20:00,72.54,72.65,72.52,72.61,27966.0,48.3675,48.4408,48.3541,48.4141,27966.0
2015-10-05 11:25:00,72.61,72.68,72.56,72.67,57689.0,48.4141,48.4608,48.3808,48.4541,57689.0
2015-10-05 11:30:00,72.67,72.71,72.56,72.7,52193.0,48.4541,48.4808,48.3808,48.4741,52193.0
2015-10-05 11:35:00,72.68,72.8,72.65,72.78,32003.0,48.4608,48.5408,48.4408,48.5275,32003.0
2015-10-05 11:40:00,72.78,72.83,72.71,72.8,22819.0,48.5275,48.5608,48.4808,48.5408,22819.0
2015-10-05 11:45:00,72.8,72.81,72.67,72.68,43806.0,48.5408,48.5475,48.4541,48.4608,43806.0
2015-10-05 11:50:00,72.68,72.8,72.67,72.73,23079.0,48.4608,48.5408,48.4541,48.4942,23079.0
2015-10-05 11:55:00,72.73,72.8,72.71,72.71,17432.0,48.4942,48.5408,48.4808,48.4808,17432.0
2015-10-05 12:00:00,72.71,72.79,72.67,72.69,15215.0,48.4808,48.5342,48.4541,48.4675,15215.0
2015-10-05 12:05:00,72.7,72.73,72.62,72.69,11470.0,48.4741,48.4942,48.4208,48.4675,11470.0
2015-10-05 12:10:00,72.68,72.76,72.62,72.76,12801.0,48.4608,48.5142,48.4208,48.5142,12801.0
2015-10-05 12:15:00,72.75,72.8,72.73,72.77,13768.0,48.5075,48.5408,48.4942,48.5208,13768.0
2015-10-05 12:20:00,72.77,72.77,72.63,72.69,15061.0,48.5208,48.5208,48.4275,48.4675,15061.0
2015-10-05 12:25:00,72.7,72.73,72.63,72.72,11611.0,48.4741,48.4942,48.4275,48.4875,11611.0
2015-10-05 12:30:00,72.72,72.77,72.66,72.66,12346.0,48.4875,48.5208,48.4475,48.4475,12346.0
2015-10-05 12:35:00,72.66,72.73,72.65,72.67,20737.0,48.4475,48.4942,48.4408,48.4541,20737.0
2015-10-05 12:40:00,72.66,72.72,72.64,72.68,9746.0,48.4475,48.4875,48.4341,48.4608,9746.0
2015-10-05 12:45:00,72.69,72.74,72.67,72.72,14355.0,48.4675,48.5008,48.4541,48.4875,14355.0
2015-10-05 12:50:00,72.72,72.81,72.7,72.7,16243.0,48.4875,48.5475,48.4741,48.4741,16243.0
2015-10-05 12:55:00,72.7,72.8,72.7,72.77,16446.0,48.4741,48.5408,48.4741,48.5208,16446.0
2015-10-05 13:00:00,72.77,72.86,72.75,72.85,42710.0,48.5208,48.5808,48.5075,48.5742,42710.0
2015-10-05 13:05:00,72.86,72.9,72.83,72.86,48572.0,48.5808,48.6075,48.5608,48.5808,48572.0
2015-10-05 13:10:00,72.85,72.9,72.82,72.89,12278.0,48.5742,48.6075,48.5542,48.6008,12278.0
2015-10-05 13:15:00,72.89,72.91,72.88,72.9,11523.0,48.6008,48.6142,48.5942,48.6075,11523.0
2015-10-05 13:20:00,72.9,72.99,72.89,72.97,22798.0,48.6075,48.6675,48.6008,48.6542,22798.0
2015-10-05 13:25:00,72.96,73.02,72.94,73.02,17405.0,48.6475,48.6875,48.6342,48.6875,17405.0
2015-10-05 13:30:00,73.01,73.02,72.9,72.97,23559.0,48.6808,48.6875,48.6075,48.6542,23559.0
2015-10-05 13:35:00,72.98,72.99,72.96,72.96,28423.0,48.6608,48.6675,48.6475,48.6475,28423.0
2015-10-05 13:40:00,72.96,73.0,72.94,72.98,42025.0,48.6475,48.6742,48.6342,48.6608,42025.0
2015-10-05 13:45:00,72.98,72.99,72.94,72.98,16424.0,48.6608,48.6675,48.6342,48.6608,16424.0
2015-10-05 13:50:00,72.98,72.99,72.94,72.97,32663.0,48.6608,48.6675,48.6342,48.6542,32663.0
2015-10-05 13:55:00,72.96,72.98,72.95,72.96,23034.0,48.6475,48.6608,48.6408,48.6475,23034.0
2015-10-05 14:00:00,72.95,73.07,72.95,73.07,20409.0,48.6408,48.7209,48.6408,48.7209,20409.0
2015-10-05 14:05:00,73.06,73.08,73.05,73.06,20875.0,48.7142,48.7275,48.7075,48.7142,20875.0
2015-10-05 14:10:00,73.06,73.13,73.06,73.09,35209.0,48.7142,48.7609,48.7142,48.7342,35209.0
2015-10-05 14:15:00,73.09,73.19,73.09,73.18,25770.0,48.7342,48.8009,48.7342,48.7942,25770.0
2015-10-05 14:20:00,73.19,73.24,73.18,73.23,37270.0,48.8009,48.8342,48.7942,48.8275,37270.0
2015-10-05 14:25:00,73.24,73.27,73.18,73.2,48887.0,48.8342,48.8542,48.7942,48.8075,48887.0
2015-10-05 14:30:00,73.21,73.23,73.16,73.2,24068.0,48.8142,48.8275,48.7809,48.8075,24068.0
2015-10-05 14:35:00,73.2,73.24,73.1,73.1,26037.0,48.8075,48.8342,48.7409,48.7409,26037.0
2015-10-05 14:40:00,73.11,73.14,73.07,73.07,17577.0,48.7475,48.7675,48.7209,48.7209,17577.0
2015-10-05 14:45:00,73.07,73.14,73.04,73.14,24590.0,48.7209,48.7675,48.7009,48.7675,24590.0
2015-10-05 14:50:00,73.14,73.22,73.14,73.17,32103.0,48.7675,48.8209,48.7675,48.7875,32103.0
2015-10-05 14:55:00,73.17,73.18,73.11,73.11,24690.0,48.7875,48.7942,48.7475,48.7475,24690.0
2015-10-05 15:00:00,73.12,73.19,73.09,73.15,76293.0,48.7542,48.8009,48.7342,48.7742,76293.0
2015-10-05 15:05:00,73.15,73.25,73.14,73.23,84654.0,48.7742,48.8409,48.7675,48.8275,84654.0
2015-10-05 15:10:00,73.24,73.3,73.18,73.21,44560.0,48.8342,48.8742,48.7942,48.8142,44560.0
2015-10-05 15:15:00,73.2,73.25,73.16,73.17,24274.0,48.8075,48.8409,48.7809,48.7875,24274.0
2015-10-05 15:20:00,73.16,73.19,73.15,73.17,31519.0,48.7809,48.8009,48.7742,48.7875,31519.0
2015-10-05 15:25:00,73.17,73.22,73.16,73.22,25570.0,48.7875,48.8209,48.7809,48.8209,25570.0
2015-10-05 15:30:00,73.21,73.27,73.18,73.23,57468.0,48.8142,48.8542,48.7942,48.8275,57468.0
2015-10-05 15:35:00,73.23,73.24,73.14,73.15,43286.0,48.8275,48.8342,48.7675,48.7742,43286.0
2015-10-05 15:40:00,73.14,73.17,73.12,73.12,42607.0,48.7675,48.7875,48.7542,48.7542,42607.0
2015-10-05 15:45:00,73.13,73.16,73.1,73.11,70739.0,48.7609,48.7809,48.7409,48.7475,70739.0
2015-10-05 15:50:00,73.11,73.13,73.05,73.06,113152.0,48.7475,48.7609,48.7075,48.7142,113152.0
2015-10-05 15:55:00,73.07,73.13,73.06,73.08,211915.0,48.7209,48.7609,48.7142,48.7275,211915.0
2015-10-06 09:30:00,72.99,73.02,72.61,72.65,86019.0,48.6675,48.6875,48.4141,48.4408,86019.0
2015-10-06 09:35:00,72.71,72.74,72.49,72.6,78419.0,48.4808,48.5008,48.3341,48.4075,78419.0
2015-10-06 09:40:00,72.6,72.62,72.49,72.5,32326.0,48.4075,48.4208,48.3341,48.3408,32326.0
2015-10-06 09:45:00,72.51,72.52,72.36,72.45,69211.0,48.3475,48.3541,48.2474,48.3075,69211.0
2015-10-06 09:50:00,72.43,72.57,72.43,72.55,40586.0,48.2941,48.3875,48.2941,48.3741,40586.0
2015-10-06 09:55:00,72.54,72.57,72.5,72.52,41930.0,48.3675,48.3875,48.3408,48.3541,41930.0
2015-10-06 10:00:00,72.51,72.53,72.4,72.49,53334.0,48.3475,48.3608,48.2741,48.3341,53334.0
2015-10-06 10:05:00,72.48,72.5,72.42,72.48,36995.0,48.3275,48.3408,48.2875,48.3275,36995.0
2015-10-06 10:10:00,72.49,72.65,72.47,72.59,135662.0,48.3341,48.4408,48.3208,48.4008,135662.0
2015-10-06 10:15:00,72.61,72.7,72.59,72.7,58967.0,48.4141,48.4741,48.4008,48.4741,58967.0
2015-10-06 10:20:00,72.7,72.88,72.7,72.78,88407.0,48.4741,48.5942,48.4741,48.5275,88407.0
2015-10-06 10:25:00,72.8,72.87,72.75,72.85,44233.0,48.5408,48.5875,48.5075,48.5742,44233.0
2015-10-06 10:30:00,72.85,72.89,72.79,72.8,31485.0,48.5742,48.6008,48.5342,48.5408,31485.0
2015-10-06 10:35:00,72.8,72.92,72.8,72.89,52392.0,48.5408,48.6208,48.5408,48.6008,52392.0
2015-10-06 10:40:00,72.9,72.95,72.88,72.89,54074.0,48.6075,48.6408,48.5942,48.6008,54074.0
2015-10-06 10:45:00,72.9,72.9,72.7,72.7,45408.0,48.6075,48.6075,48.4741,48.4741,45408.0
2015-10-06 10:50:00,72.7,72.7,72.57,72.58,16921.0,48.4741,48.4741,48.3875,48.3941,16921.0
2015-10-06 10:55:00,72.57,72.57,72.52,72.52,13422.0,48.3875,48.3875,48.3541,48.3541,13422.0
2015-10-06 11:00:00,72.52,72.52,72.39,72.4,24917.0,48.3541,48.3541,48.2675,48.2741,24917.0
2015-10-06 11:05:00,72.4,72.4,72.34,72.35,25816.0,48.2741,48.2741,48.2341,48.2408,25816.0
2015-10-06 11:10:00,72.36,72.46,72.35,72.41,40491.0,48.2474,48.3141,48.2408,48.2808,40491.0
2015-10-06 11:15:00,72.41,72.71,72.41,72.7,25457.0,48.2808,48.4808,48.2808,48.4741,25457.0
2015-10-06 11:20:00,72.7,72.71,72.57,72.63,53204.0,48.4741,48.4808,48.3875,48.4275,53204.0
2015-10-06 11:25:00,72.63,72.76,72.61,72.74,30880.0,48.4275,48.5142,48.4141,48.5008,30880.0
2015-10-06 11:30:00,72.75,73.01,72.75,73.0,76511.0,48.5075,48.6808,48.5075,48.6742,76511.0
2015-10-06 11:35:00,73.0,73.08,72.99,72.99,26029.0,48.6742,48.7275,48.6675,48.6675,26029.0
2015-10-06 11:40:00,72.99,73.02,72.92,73.02,24127.0,48.6675,48.6875,48.6208,48.6875,24127.0
2015-10-06 11:45:00,73.02,73.13,73.02,73.12,36472.0,48.6875,48.7609,48.6875,48.7542,36472.0
2015-10-06 11:50:00,73.11,73.12,73.04,73.08,49401.0,48.7475,48.7542,48.7009,48.7275,49401.0
2015-10-06 11:55:00,73.09,73.1,72.96,73.01,18224.0,48.7342,48.7409,48.6475,48.6808,18224.0
2015-10-06 12:00:00,73.01,73.01,72.96,72.99,12232.0,48.6808,48.6808,48.6475,48.6675,12232.0
2015-10-06 12:05:00,73.0,73.06,72.99,73.02,13782.0,48.6742,48.7142,48.6675,48.6875,13782.0
2015-10-06 12:10:00,73.0,73.04,72.97,73.02,19851.0,48.6742,48.7009,48.6542,48.6875,19851.0
2015-10-06 12:15:00,73.02,73.12,72.99,73.12,11405.0,48.6875,48.7542,48.6675,48.7542,11405.0
2015-10-06 12:20:00,73.11,73.12,73.06,73.08,16648.0,48.7475,48.7542,48.7142,48.7275,16648.0
2015-10-06 12:25:00,73.07,73.09,73.0,73.05,14888.0,48.7209,48.7342,48.6742,48.7075,14888.0
2015-10-06 12:30:00,73.04,73.11,73.02,73.08,12254.0,48.7009,48.7475,48.6875,48.7275,12254.0
2015-10-06 12:35:00,73.07,73.17,73.07,73.16,50001.0,48.7209,48.7875,48.7209,48.7809,50001.0
2015-10-06 12:40:00,73.15,73.32,73.15,73.32,53862.0,48.7742,48.8875,48.7742,48.8875,53862.0
2015-10-06 12:45:00,73.31,73.4,73.31,73.36,56615.0,48.8809,48.9409,48.8809,48.9142,56615.0
2015-10-06 12:50:00,73.36,73.44,73.25,73.26,63463.0,48.9142,48.9676,48.8409,48.8475,63463.0
2015-10-06 12:55:00,73.25,73.25,73.18,73.18,11318.0,48.8409,48.8409,48.7942,48.7942,11318.0
2015-10-06 13:00:00,73.18,73.18,73.1,73.14,22879.0,48.7942,48.7942,48.7409,48.7675,22879.0
2015-10-06 13:05:00,73.15,73.18,73.13,73.13,25974.0,48.7742,48.7942,48.7609,48.7609,25974.0
2015-10-06 13:10:00,73.13,73.18,73.1,73.18,30822.0,48.7609,48.7942,48.7409,48.7942,30822.0
2015-10-06 13:15:00,73.16,73.2,73.14,73.14,16781.0,48.7809,48.8075,48.7675,48.7675,16781.0
2015-10-06 13:20:00,73.15,73.2,73.14,73.18,16309.0,48.7742,48.8075,48.7675,48.7942,16309.0
2015-10-06 13:25:00,73.18,73.18,73.09,73.09,42678.0,48.7942,48.7942,48.7342,48.7342,42678.0
2015-10-06 13:30:00,73.1,73.13,73.09,73.1,19723.0,48.7409,48.7609,48.7342,48.7409,19723.0
2015-10-06 13:35:00,73.1,73.11,73.02,73.03,18879.0,48.7409,48.7475,48.6875,48.6942,18879.0
2015-10-06 13:40:00,73.02,73.08,73.02,73.07,21461.0,48.6875,48.7275,48.6875,48.7209,21461.0
2015-10-06 13:45:00,73.07,73.19,73.07,73.16,132972.0,48.7209,48.8009,48.7209,48.7809,132972.0
2015-10-06 13:50:00,73.16,73.18,73.13,73.17,15726.0,48.7809,48.7942,48.7609,48.7875,15726.0
2015-10-06 13:55:00,73.16,73.26,73.15,73.22,15419.0,48.7809,48.8475,48.7742,48.8209,15419.0
2015-10-06 14:00:00,73.22,73.22,73.18,73.2,21359.0,48.8209,48.8209,48.7942,48.8075,21359.0
2015-10-06 14:05:00,73.18,73.21,73.1,73.12,18969.0,48.7942,48.8142,48.7409,48.7542,18969.0
2015-10-06 14:10:00,73.11,73.17,73.11,73.15,15916.0,48.7475,48.7875,48.7475,48.7742,15916.0
2015-10-06 14:15:00,73.15,73.27,73.14,73.25,36407.0,48.7742,48.8542,48.7675,48.8409,36407.0
2015-10-06 14:20:00,73.25,73.27,73.23,73.27,34551.0,48.8409,48.8542,48.8275,48.8542,34551.0
2015-10-06 14:25:00,73.27,73.29,73.19,73.21,51122.0,48.8542,48.8675,48.8009,48.8142,51122.0
2015-10-06 14:30:00,73.21,73.3,73.21,73.3,41225.0,48.8142,48.8742,48.8142,48.8742,41225.0
2015-10-06 14:35:00,73.3,73.32,73.28,73.3,34846.0,48.8742,48.8875,48.8609,48.8742,34846.0
2015-10-06 14:40:00,73.3,73.31,73.2,73.22,40840.0,48.8742,48.8809,48.8075,48.8209,40840.0
2015-10-06 14:45:00,73.22,73.25,73.15,73.23,173602.0,48.8209,48.8409,48.7742,48.8275,173602.0
2015-10-06 14:50:00,73.22,73.24,73.18,73.2,91082.0,48.8209,48.8342,48.7942,48.8075,91082.0
2015-10-06 14:55:00,73.2,73.22,73.17,73.17,178952.0,48.8075,48.8209,48.7875,48.7875,178952.0
2015-10-06 15:00:00,73.16,73.19,73.13,73.15,36067.0,48.7809,48.8009,48.7609,48.7742,36067.0
2015-10-06 15:05:00,73.15,73.17,73.12,73.15,34281.0,48.7742,48.7875,48.7542,48.7742,34281.0
2015-10-06 15:10:00,73.15,73.16,73.09,73.09,34808.0,48.7742,48.7809,48.7342,48.7342,34808.0
2015-10-06 15:15:00,73.09,73.2,73.08,73.19,42456.0,48.7342,48.8075,48.7275,48.8009,42456.0
2015-10-06 15:20:00,73.18,73.19,73.12,73.14,113854.0,48.7942,48.8009,48.7542,48.7675,113854.0
2015-10-06 15:25:00,73.13,73.15,73.08,73.14,33399.0,48.7609,48.7742,48.7275,48.7675,33399.0
2015-10-06 15:30:00,73.14,73.25,73.14,73.2,53981.0,48.7675,48.8409,48.7675,48.8075,53981.0
2015-10-06 15:35:00,73.2,73.32,73.2,73.32,57530.0,48.8075,48.8875,48.8075,48.8875,57530.0
2015-10-06 15:40:00,73.33,73.34,73.16,73.16,131480.0,48.8942,48.9009,48.7809,48.7809,131480.0
2015-10-06 15:45:00,73.16,73.19,73.12,73.15,70741.0,48.7809,48.8009,48.7542,48.7742,70741.0
2015-10-06 15:50:00,73.14,73.14,73.08,73.08,68349.0,48.7675,48.7675,48.7275,48.7275,68349.0
2015-10-06 15:55:00,73.09,73.13,73.01,73.08,180313.0,48.7342,48.7609,48.6808,48.7275,180313.0
2015-10-07 09:30:00,73.15,73.38,73.08,73.22,65506.0,48.7742,48.9276,48.7275,48.8209,65506.0
2015-10-07 09:35:00,73.17,73.29,73.1,73.25,71357.0,48.7875,48.8675,48.7409,48.8409,71357.0
2015-10-07 09:40:00,73.23,73.34,73.06,73.06,31603.0,48.8275,48.9009,48.7142,48.7142,31603.0
2015-10-07 09:45:00,73.07,73.13,72.98,73.06,22745.0,48.7209,48.7609,48.6608,48.7142,22745.0
2015-10-07 09:50:00,73.04,73.1,73.02,73.1,18727.0,48.7009,48.7409,48.6875,48.7409,18727.0
2015-10-07 09:55:00,73.11,73.21,73.08,73.2,20093.0,48.7475,48.8142,48.7275,48.8075,20093.0
2015-10-07 10:00:00,73.19,73.19,73.06,73.09,27013.0,48.8009,48.8009,48.7142,48.7342,27013.0
2015-10-07 10:05:00,73.08,73.1,72.98,72.98,19276.0,48.7275,48.7409,48.6608,48.6608,19276.0
2015-10-07 10:10:00,72.98,73.03,72.89,72.9,30530.0,48.6608,48.6942,48.6008,48.6075,30530.0
2015-10-07 10:15:00,72.91,72.93,72.8,72.89,31371.0,48.6142,48.6275,48.5408,48.6008,31371.0
2015-10-07 10:20:00,72.89,72.94,72.85,72.94,19973.0,48.6008,48.6342,48.5742,48.6342,19973.0
2015-10-07 10:25:00,72.94,72.99,72.89,72.89,23078.0,48.6342,48.6675,48.6008,48.6008,23078.0
2015-10-07 10:30:00,72.9,73.08,72.89,73.04,30813.0,48.6075,48.7275,48.6008,48.7009,30813.0
2015-10-07 10:35:00,73.05,73.11,72.99,73.08,52308.0,48.7075,48.7475,48.6675,48.7275,52308.0
2015-10-07 10:40:00,73.08,73.15,73.07,73.1,33500.0,48.7275,48.7742,48.7209,48.7409,33500.0
2015-10-07 10:45:00,73.1,73.18,73.1,73.15,40011.0,48.7409,48.7942,48.7409,48.7742,40011.0
2015-10-07 10:50:00,73.14,73.29,73.1,73.25,64356.0,48.7675,48.8675,48.7409,48.8409,64356.0
2015-10-07 10:55:00,73.26,73.32,73.23,73.29,29277.0,48.8475,48.8875,48.8275,48.8675,29277.0
2015-10-07 11:00:00,73.29,73.36,73.28,73.35,34728.0,48.8675,48.9142,48.8609,48.9075,34728.0
2015-10-07 11:05:00,73.34,73.43,73.32,73.36,59236.0,48.9009,48.9609,48.8875,48.9142,59236.0
2015-10-07 11:10:00,73.37,73.39,73.25,73.25,41069.0,48.9209,48.9342,48.8409,48.8409,41069.0
2015-10-07 11:15:00,73.23,73.3,73.2,73.29,18816.0,48.8275,48.8742,48.8075,48.8675,18816.0
2015-10-07 11:20:00,73.29,73.44,73.27,73.38,28180.0,48.8675,48.9676,48.8542,48.9276,28180.0
2015-10-07 11:25:00,73.37,73.37,73.25,73.25,18834.0,48.9209,48.9209,48.8409,48.8409,18834.0
2015-10-07 11:30:00,73.24,73.28,73.16,73.17,16641.0,48.8342,48.8609,48.7809,48.7875,16641.0
2015-10-07 11:35:00,73.16,73.18,73.05,73.06,20726.0,48.7809,48.7942,48.7075,48.7142,20726.0
2015-10-07 11:40:00,73.06,73.15,73.05,73.11,15951.0,48.7142,48.7742,48.7075,48.7475,15951.0
2015-10-07 11:45:00,73.1,73.15,73.04,73.14,21679.0,48.7409,48.7742,48.7009,48.7675,21679.0
2015-10-07 11:50:00,73.12,73.19,73.08,73.15,21243.0,48.7542,48.8009,48.7275,48.7742,21243.0
2015-10-07 11:55:00,73.15,73.15,73.06,73.09,34493.0,48.7742,48.7742,48.7142,48.7342,34493.0
2015-10-07 12:00:00,73.09,73.26,73.08,73.25,27530.0,48.7342,48.8475,48.7275,48.8409,27530.0
2015-10-07 12:05:00,73.25,73.32,73.25,73.31,17916.0,48.8409,48.8875,48.8409,48.8809,17916.0
2015-10-07 12:10:00,73.31,73.35,73.21,73.26,28899.0,48.8809,48.9075,48.8142,48.8475,28899.0
2015-10-07 12:15:00,73.27,73.31,73.22,73.3,19464.0,48.8542,48.8809,48.8209,48.8742,19464.0
2015-10-07 12:20:00,73.3,73.3,73.22,73.26,17279.0,48.8742,48.8742,48.8209,48.8475,17279.0
2015-10-07 12:25:00,73.25,73.28,73.15,73.17,31564.0,48.8409,48.8609,48.7742,48.7875,31564.0
2015-10-07 12:30:00,73.17,73.19,73.07,73.11,14630.0,48.7875,48.8009,48.7209,48.7475,14630.0
2015-10-07 12:35:00,73.11,73.15,73.08,73.09,29007.0,48.7475,48.7742,48.7275,48.7342,29007.0
2015-10-07 12:40:00,73.09,73.23,73.06,73.21,28145.0,48.7342,48.8275,48.7142,48.8142,28145.0
2015-10-07 12:45:00,73.2,73.28,73.2,73.22,28838.0,48.8075,48.8609,48.8075,48.8209,28838.0
2015-10-07 12:50:00,73.22,73.27,73.21,73.25,18872.0,48.8209,48.8542,48.8142,48.8409,18872.0
2015-10-07 12:55:00,73.25,73.25,73.19,73.22,13861.0,48.8409,48.8409,48.8009,48.8209,13861.0
2015-10-07 13:00:00,73.21,73.27,73.2,73.21,26639.0,48.8142,48.8542,48.8075,48.8142,26639.0
2015-10-07 13:05:00,73.22,73.36,73.21,73.3,58653.0,48.8209,48.9142,48.8142,48.8742,58653.0
2015-10-07 13:10:00,73.3,73.37,73.28,73.3,31775.0,48.8742,48.9209,48.8609,48.8742,31775.0
2015-10-07 13:15:00,73.3,73.3,73.2,73.2,7000.0,48.8742,48.8742,48.8075,48.8075,7000.0
2015-10-07 13:20:00,73.2,73.21,73.14,73.17,29789.0,48.8075,48.8142,48.7675,48.7875,29789.0
2015-10-07 13:25:00,73.16,73.18,73.12,73.12,14560.0,48.7809,48.7942,48.7542,48.7542,14560.0
2015-10-07 13:30:00,73.12,73.18,73.08,73.14,28938.0,48.7542,48.7942,48.7275,48.7675,28938.0
2015-10-07 13:35:00,73.14,73.14,73.09,73.1,12077.0,48.7675,48.7675,48.7342,48.7409,12077.0
2015-10-07 13:40:00,73.1,73.11,73.04,73.06,36266.0,48.7409,48.7475,48.7009,48.7142,36266.0
2015-10-07 13:45:00,73.06,73.09,73.03,73.06,12596.0,48.7142,48.7342,48.6942,48.7142,12596.0
2015-10-07 13:50:00,73.05,73.06,72.94,72.97,34805.0,48.7075,48.7142,48.6342,48.6542,34805.0
2015-10-07 13:55:00,72.98,73.05,72.97,73.03,13091.0,48.6608,48.7075,48.6542,48.6942,13091.0
2015-10-07 14:00:00,73.03,73.14,73.02,73.11,26753.0,48.6942,48.7675,48.6875,48.7475,26753.0
2015-10-07 14:05:00,73.09,73.11,73.05,73.06,15656.0,48.7342,48.7475,48.7075,48.7142,15656.0
2015-10-07 14:10:00,73.06,73.06,72.92,72.92,15561.0,48.7142,48.7142,48.6208,48.6208,15561.0
2015-10-07 14:15:00,72.91,72.93,72.88,72.93,13681.0,48.6142,48.6275,48.5942,48.6275,13681.0
2015-10-07 14:20:00,72.94,73.0,72.89,72.97,115628.0,48.6342,48.6742,48.6008,48.6542,115628.0
2015-10-07 14:25:00,72.98,72.99,72.92,72.97,101721.0,48.6608,48.6675,48.6208,48.6542,101721.0
2015-10-07 14:30:00,72.97,73.01,72.91,72.94,107369.0,48.6542,48.6808,48.6142,48.6342,107369.0
2015-10-07 14:35:00,72.95,72.98,72.9,72.92,41598.0,48.6408,48.6608,48.6075,48.6208,41598.0
2015-10-07 14:40:00,72.92,72.99,72.91,72.91,40300.0,48.6208,48.6675,48.6142,48.6142,40300.0
2015-10-07 14:45:00,72.91,72.91,72.83,72.85,47957.0,48.6142,48.6142,48.5608,48.5742,47957.0
2015-10-07 14:50:00,72.86,72.89,72.78,72.82,46841.0,48.5808,48.6008,48.5275,48.5542,46841.0
2015-10-07 14:55:00,72.82,72.86,72.78,72.78,15624.0,48.5542,48.5808,48.5275,48.5275,15624.0
2015-10-07 15:00:00,72.79,72.79,72.72,72.75,34536.0,48.5342,48.5342,48.4875,48.5075,34536.0
2015-10-07 15:05:00,72.75,72.78,72.73,72.74,28319.0,48.5075,48.5275,48.4942,48.5008,28319.0
2015-10-07 15:10:00,72.73,72.81,72.73,72.74,49783.0,48.4942,48.5475,48.4942,48.5008,49783.0
2015-10-07 15:15:00,72.74,72.88,72.66,72.84,85291.0,48.5008,48.5942,48.4475,48.5675,85291.0
2015-10-07 15:20:00,72.83,72.84,72.76,72.78,63638.0,48.5608,48.5675,48.5142,48.5275,63638.0
2015-10-07 15:25:00,72.78,72.78,72.61,72.64,67763.0,48.5275,48.5275,48.4141,48.4341,67763.0
2015-10-07 15:30:00,72.65,72.72,72.64,72.64,80608.0,48.4408,48.4875,48.4341,48.4341,80608.0
2015-10-07 15:35:00,72.64,72.67,72.6,72.61,76111.0,48.4341,48.4541,48.4075,48.4141,76111.0
2015-10-07 15:40:00,72.6,72.7,72.59,72.7,60415.0,48.4075,48.4741,48.4008,48.4741,60415.0
2015-10-07 15:45:00,72.71,72.75,72.62,72.65,87721.0,48.4808,48.5075,48.4208,48.4408,87721.0
2015-10-07 15:50:00,72.65,72.7,72.62,72.62,99485.0,48.4408,48.4741,48.4208,48.4208,99485.0
2015-10-07 15:55:00,72.63,72.73,72.63,72.69,309443.0,48.4275,48.4942,48.4275,48.4675,309443.0
2015-10-08 09:30:00,72.4,72.51,72.21,72.47,53658.0,48.2741,48.3475,48.1474,48.3208,53658.0
2015-10-08 09:35:00,72.44,72.49,72.34,72.47,25744.0,48.3008,48.3341,48.2341,48.3208,25744.0
2015-10-08 09:40:00,72.47,72.5,72.24,72.24,48337.0,48.3208,48.3408,48.1674,48.1674,48337.0
2015-10-08 09:45:00,72.25,72.43,72.14,72.43,34674.0,48.1741,48.2941,48.1008,48.2941,34674.0
2015-10-08 09:50:00,72.44,72.53,72.36,72.38,28721.0,48.3008,48.3608,48.2474,48.2608,28721.0
2015-10-08 09:55:00,72.37,72.43,72.34,72.39,18185.0,48.2541,48.2941,48.2341,48.2675,18185.0
2015-10-08 10:00:00,72.38,72.46,72.31,72.42,45583.0,48.2608,48.3141,48.2141,48.2875,45583.0
2015-10-08 10:05:00,72.44,72.6,72.43,72.6,26643.0,48.3008,48.4075,48.2941,48.4075,26643.0
2015-10-08 10:10:00,72.6,72.69,72.59,72.6,27678.0,48.4075,48.4675,48.4008,48.4075,27678.0
2015-10-08 10:15:00,72.6,72.75,72.56,72.75,17839.0,48.4075,48.5075,48.3808,48.5075,17839.0
2015-10-08 10:20:00,72.75,72.83,72.75,72.76,19633.0,48.5075,48.5608,48.5075,48.5142,19633.0
2015-10-08 10:25:00,72.77,72.83,72.76,72.79,20061.0,48.5208,48.5608,48.5142,48.5342,20061.0
2015-10-08 10:30:00,72.79,72.81,72.66,72.73,29703.0,48.5342,48.5475,48.4475,48.4942,29703.0
2015-10-08 10:35:00,72.73,72.81,72.68,72.77,25349.0,48.4942,48.5475,48.4608,48.5208,25349.0
2015-10-08 10:40:00,72.76,72.79,72.67,72.67,20032.0,48.5142,48.5342,48.4541,48.4541,20032.0
2015-10-08 10:45:00,72.66,72.66,72.57,72.58,17598.0,48.4475,48.4475,48.3875,48.3941,17598.0
2015-10-08 10:50:00,72.59,72.61,72.55,72.6,15524.0,48.4008,48.4141,48.3741,48.4075,15524.0
2015-10-08 10:55:00,72.6,72.67,72.59,72.6,16833.0,48.4075,48.4541,48.4008,48.4075,16833.0
2015-10-08 11:00:00,72.58,72.74,72.57,72.73,19751.0,48.3941,48.5008,48.3875,48.4942,19751.0
2015-10-08 11:05:00,72.73,72.83,72.72,72.83,22398.0,48.4942,48.5608,48.4875,48.5608,22398.0
2015-10-08 11:10:00,72.83,72.93,72.83,72.89,31334.0,48.5608,48.6275,48.5608,48.6008,31334.0
2015-10-08 11:15:00,72.89,72.9,72.79,72.83,19764.0,48.6008,48.6075,48.5342,48.5608,19764.0
2015-10-08 11:20:00,72.81,72.93,72.8,72.9,19281.0,48.5475,48.6275,48.5408,48.6075,19281.0
2015-10-08 11:25:00,72.91,73.03,72.89,72.99,30225.0,48.6142,48.6942,48.6008,48.6675,30225.0
2015-10-08 11:30:00,72.99,73.02,72.86,72.87,31819.0,48.6675,48.6875,48.5808,48.5875,31819.0
2015-10-08 11:35:00,72.87,72.88,72.83,72.85,13060.0,48.5875,48.5942,48.5608,48.5742,13060.0
2015-10-08 11:40:00,72.85,72.87,72.8,72.8,17692.0,48.5742,48.5875,48.5408,48.5408,17692.0
2015-10-08 11:45:00,72.79,72.83,72.75,72.77,18057.0,48.5342,48.5608,48.5075,48.5208,18057.0
2015-10-08 11:50:00,72.77,72.77,72.65,72.66,12644.0,48.5208,48.5208,48.4408,48.4475,12644.0
2015-10-08 11:55:00,72.67,72.69,72.65,72.67,19460.0,48.4541,48.4675,48.4408,48.4541,19460.0
2015-10-08 12:00:00,72.67,72.72,72.66,72.67,16273.0,48.4541,48.4875,48.4475,48.4541,16273.0
2015-10-08 12:05:00,72.67,72.7,72.63,72.63,22211.0,48.4541,48.4741,48.4275,48.4275,22211.0
2015-10-08 12:10:00,72.63,72.65,72.58,72.59,13223.0,48.4275,48.4408,48.3941,48.4008,13223.0
2015-10-08 12:15:00,72.59,72.68,72.59,72.67,13076.0,48.4008,48.4608,48.4008,48.4541,13076.0
2015-10-08 12:20:00,72.67,72.77,72.66,72.76,12047.0,48.4541,48.5208,48.4475,48.5142,12047.0
2015-10-08 12:25:00,72.76,72.87,72.76,72.79,14281.0,48.5142,48.5875,48.5142,48.5342,14281.0
2015-10-08 12:30:00,72.79,72.79,72.65,72.66,8615.0,48.5342,48.5342,48.4408,48.4475,8615.0
2015-10-08 12:35:00,72.65,72.69,72.62,72.63,12640.0,48.4408,48.4675,48.4208,48.4275,12640.0
2015-10-08 12:40:00,72.63,72.63,72.59,72.62,10743.0,48.4275,48.4275,48.4008,48.4208,10743.0
2015-10-08 12:45:00,72.63,72.64,72.56,72.57,31770.0,48.4275,48.4341,48.3808,48.3875,31770.0
2015-10-08 12:50:00,72.56,72.57,72.45,72.49,37739.0,48.3808,48.3875,48.3075,48.3341,37739.0
2015-10-08 12:55:00,72.49,72.51,72.46,72.51,8640.0,48.3341,48.3475,48.3141,48.3475,8640.0
2015-10-08 13:00:00,72.51,72.53,72.46,72.46,13992.0,48.3475,48.3608,48.3141,48.3141,13992.0
2015-10-08 13:05:00,72.47,72.47,72.34,72.34,20431.0,48.3208,48.3208,48.2341,48.2341,20431.0
2015-10-08 13:10:00,72.34,72.39,72.34,72.37,9637.0,48.2341,48.2675,48.2341,48.2541,9637.0
2015-10-08 13:15:00,72.36,72.45,72.36,72.45,9126.0,48.2474,48.3075,48.2474,48.3075,9126.0
2015-10-08 13:20:00,72.45,72.48,72.39,72.42,11652.0,48.3075,48.3275,48.2675,48.2875,11652.0
2015-10-08 13:25:00,72.42,72.51,72.4,72.51,10518.0,48.2875,48.3475,48.2741,48.3475,10518.0
2015-10-08 13:30:00,72.51,72.54,72.5,72.52,11523.0,48.3475,48.3675,48.3408,48.3541,11523.0
2015-10-08 13:35:00,72.52,72.52,72.47,72.5,10582.0,48.3541,48.3541,48.3208,48.3408,10582.0
2015-10-08 13:40:00,72.49,72.5,72.46,72.49,9191.0,48.3341,48.3408,48.3141,48.3341,9191.0
2015-10-08 13:45:00,72.5,72.56,72.5,72.55,13318.0,48.3408,48.3808,48.3408,48.3741,13318.0
2015-10-08 13:50:00,72.55,72.57,72.52,72.56,14640.0,48.3741,48.3875,48.3541,48.3808,14640.0
2015-10-08 13:55:00,72.57,72.59,72.47,72.48,22230.0,48.3875,48.4008,48.3208,48.3275,22230.0
2015-10-08 14:00:00,72.46,72.81,72.45,72.77,37214.0,48.3141,48.5475,48.3075,48.5208,37214.0
2015-10-08 14:05:00,72.78,72.78,72.65,72.73,21745.0,48.5275,48.5275,48.4408,48.4942,21745.0
2015-10-08 14:10:00,72.77,72.91,72.74,72.88,35896.0,48.5208,48.6142,48.5008,48.5942,35896.0
2015-10-08 14:15:00,72.9,72.9,72.83,72.84,15797.0,48.6075,48.6075,48.5608,48.5675,15797.0
2015-10-08 14:20:00,72.84,72.94,72.82,72.94,38400.0,48.5675,48.6342,48.5542,48.6342,38400.0
2015-10-08 14:25:00,72.93,72.94,72.81,72.83,35422.0,48.6275,48.6342,48.5475,48.5608,35422.0
2015-10-08 14:30:00,72.83,72.95,72.81,72.93,13453.0,48.5608,48.6408,48.5475,48.6275,13453.0
2015-10-08 14:35:00,72.93,72.94,72.91,72.91,35232.0,48.6275,48.6342,48.6142,48.6142,35232.0
2015-10-08 14:40:00,72.92,72.92,72.88,72.9,37464.0,48.6208,48.6208,48.5942,48.6075,37464.0
2015-10-08 14:45:00,72.9,72.9,72.84,72.84,20881.0,48.6075,48.6075,48.5675,48.5675,20881.0
2015-10-08 14:50:00,72.84,72.9,72.82,72.9,24938.0,48.5675,48.6075,48.5542,48.6075,24938.0
2015-10-08 14:55:00,72.9,73.01,72.9,73.0,25965.0,48.6075,48.6808,48.6075,48.6742,25965.0
2015-10-08 15:00:00,72.98,73.11,72.98,73.0,63202.0,48.6608,48.7475,48.6608,48.6742,63202.0
2015-10-08 15:05:00,73.0,73.05,72.97,73.04,24433.0,48.6742,48.7075,48.6542,48.7009,24433.0
2015-10-08 15:10:00,73.05,73.14,73.04,73.11,32657.0,48.7075,48.7675,48.7009,48.7475,32657.0
2015-10-08 15:15:00,73.11,73.22,73.11,73.19,30512.0,48.7475,48.8209,48.7475,48.8009,30512.0
2015-10-08 15:20:00,73.17,73.21,73.04,73.04,37032.0,48.7875,48.8142,48.7009,48.7009,37032.0
2015-10-08 15:25:00,73.05,73.12,73.05,73.09,32344.0,48.7075,48.7542,48.7075,48.7342,32344.0
2015-10-08 15:30:00,73.1,73.12,73.05,73.05,24914.0,48.7409,48.7542,48.7075,48.7075,24914.0
2015-10-08 15:35:00,73.05,73.05,72.92,72.94,39993.0,48.7075,48.7075,48.6208,48.6342,39993.0
2015-10-08 15:40:00,72.94,73.0,72.94,72.98,41783.0,48.6342,48.6742,48.6342,48.6608,41783.0
2015-10-08 15:45:00,72.97,73.05,72.97,73.0,47179.0,48.6542,48.7075,48.6542,48.6742,47179.0
2015-10-08 15:50:00,72.99,72.99,72.94,72.97,51757.0,48.6675,48.6675,48.6342,48.6542,51757.0
2015-10-08 15:55:00,72.97,73.0,72.94,72.99,122554.0,48.6542,48.6742,48.6342,48.6675,122554.0
2015-10-09 09:30:00,72.93,73.24,72.91,73.16,27653.0,48.6275,48.8342,48.6142,48.7809,27653.0
2015-10-09 09:35:00,73.12,73.12,72.96,72.99,32233.0,48.7542,48.7542,48.6475,48.6675,32233.0
2015-10-09 09:40:00,72.98,73.09,72.92,72.93,22247.0,48.6608,48.7342,48.6208,48.6275,22247.0
2015-10-09 09:45:00,72.93,72.97,72.83,72.92,38016.0,48.6275,48.6542,48.5608,48.6208,38016.0
2015-10-09 09:50:00,72.92,72.93,72.73,72.73,31125.0,48.6208,48.6275,48.4942,48.4942,31125.0
2015-10-09 09:55:00,72.69,72.74,72.62,72.73,14374.0,48.4675,48.5008,48.4208,48.4942,14374.0
2015-10-09 10:00:00,72.74,72.79,72.68,72.68,20551.0,48.5008,48.5342,48.4608,48.4608,20551.0
2015-10-09 10:05:00,72.65,72.81,72.65,72.78,24272.0,48.4408,48.5475,48.4408,48.5275,24272.0
2015-10-09 10:10:00,72.78,72.78,72.6,72.61,17262.0,48.5275,48.5275,48.4075,48.4141,17262.0
2015-10-09 10:15:00,72.6,72.68,72.57,72.65,31951.0,48.4075,48.4608,48.3875,48.4408,31951.0
2015-10-09 10:20:00,72.67,72.67,72.54,72.6,28926.0,48.4541,48.4541,48.3675,48.4075,28926.0
2015-10-09 10:25:00,72.61,72.8,72.57,72.79,20446.0,48.4141,48.5408,48.3875,48.5342,20446.0
2015-10-09 10:30:00,72.8,72.85,72.71,72.72,9058.0,48.5408,48.5742,48.4808,48.4875,9058.0
2015-10-09 10:35:00,72.71,72.74,72.63,72.74,22001.0,48.4808,48.5008,48.4275,48.5008,22001.0
2015-10-09 10:40:00,72.73,72.8,72.72,72.75,15142.0,48.4942,48.5408,48.4875,48.5075,15142.0
2015-10-09 10:45:00,72.75,72.83,72.73,72.77,12619.0,48.5075,48.5608,48.4942,48.5208,12619.0
2015-10-09 10:50:00,72.76,72.76,72.62,72.64,24861.0,48.5142,48.5142,48.4208,48.4341,24861.0
2015-10-09 10:55:00,72.63,72.68,72.6,72.64,22988.0,48.4275,48.4608,48.4075,48.4341,22988.0
2015-10-09 11:00:00,72.64,72.67,72.54,72.55,25493.0,48.4341,48.4541,48.3675,48.3741,25493.0
2015-10-09 11:05:00,72.55,72.57,72.51,72.51,45877.0,48.3741,48.3875,48.3475,48.3475,45877.0
2015-10-09 11:10:00,72.53,72.56,72.44,72.45,61025.0,48.3608,48.3808,48.3008,48.3075,61025.0
2015-10-09 11:15:00,72.44,72.59,72.43,72.57,21709.0,48.3008,48.4008,48.2941,48.3875,21709.0
2015-10-09 11:20:00,72.56,72.68,72.54,72.66,28318.0,48.3808,48.4608,48.3675,48.4475,28318.0
2015-10-09 11:25:00,72.66,72.72,72.62,72.71,21204.0,48.4475,48.4875,48.4208,48.4808,21204.0
2015-10-09 11:30:00,72.71,72.77,72.7,72.76,17482.0,48.4808,48.5208,48.4741,48.5142,17482.0
2015-10-09 11:35:00,72.76,72.77,72.6,72.66,36083.0,48.5142,48.5208,48.4075,48.4475,36083.0
2015-10-09 11:40:00,72.67,72.74,72.66,72.74,16959.0,48.4541,48.5008,48.4475,48.5008,16959.0
2015-10-09 11:45:00,72.74,72.79,72.69,72.73,16216.0,48.5008,48.5342,48.4675,48.4942,16216.0
2015-10-09 11:50:00,72.71,72.72,72.58,72.58,11795.0,48.4808,48.4875,48.3941,48.3941,11795.0
2015-10-09 11:55:00,72.56,72.56,72.46,72.5,58964.0,48.3808,48.3808,48.3141,48.3408,58964.0
2015-10-09 12:00:00,72.5,72.54,72.46,72.54,15219.0,48.3408,48.3675,48.3141,48.3675,15219.0
2015-10-09 12:05:00,72.55,72.56,72.47,72.48,13449.0,48.3741,48.3808,48.3208,48.3275,13449.0
2015-10-09 12:10:00,72.46,72.48,72.36,72.37,20538.0,48.3141,48.3275,48.2474,48.2541,20538.0
2015-10-09 12:15:00,72.36,72.36,72.27,72.27,33094.0,48.2474,48.2474,48.1874,48.1874,33094.0
2015-10-09 12:20:00,72.28,72.29,72.18,72.19,33231.0,48.1941,48.2008,48.1274,48.1341,33231.0
2015-10-09 12:25:00,72.2,72.22,72.08,72.11,58146.0,48.1408,48.1541,48.0608,48.0808,58146.0
2015-10-09 12:30:00,72.12,72.18,72.1,72.18,60046.0,48.0874,48.1274,48.0741,48.1274,60046.0
2015-10-09 12:35:00,72.18,72.24,72.18,72.19,12526.0,48.1274,48.1674,48.1274,48.1341,12526.0
2015-10-09 12:40:00,72.2,72.23,72.15,72.21,16728.0,48.1408,48.1608,48.1074,48.1474,16728.0
2015-10-09 12:45:00,72.2,72.2,72.1,72.11,18763.0,48.1408,48.1408,48.0741,48.0808,18763.0
2015-10-09 12:50:00,72.12,72.23,72.12,72.23,26883.0,48.0874,48.1608,48.0874,48.1608,26883.0
2015-10-09 12:55:00,72.24,72.29,72.23,72.25,13228.0,48.1674,48.2008,48.1608,48.1741,13228.0
2015-10-09 13:00:00,72.25,72.25,72.19,72.21,15050.0,48.1741,48.1741,48.1341,48.1474,15050.0
2015-10-09 13:05:00,72.21,72.21,72.15,72.16,20096.0,48.1474,48.1474,48.1074,48.1141,20096.0
2015-10-09 13:10:00,72.14,72.18,72.09,72.14,21283.0,48.1008,48.1274,48.0674,48.1008,21283.0
2015-10-09 13:15:00,72.14,72.18,72.13,72.16,9482.0,48.1008,48.1274,48.0941,48.1141,9482.0
2015-10-09 13:20:00,72.16,72.22,72.15,72.18,9911.0,48.1141,48.1541,48.1074,48.1274,9911.0
2015-10-09 13:25:00,72.18,72.23,72.18,72.23,15478.0,48.1274,48.1608,48.1274,48.1608,15478.0
2015-10-09 13:30:00,72.23,72.25,72.2,72.22,11256.0,48.1608,48.1741,48.1408,48.1541,11256.0
2015-10-09 13:35:00,72.22,72.33,72.21,72.31,21177.0,48.1541,48.2274,48.1474,48.2141,21177.0
2015-10-09 13:40:00,72.31,72.39,72.3,72.37,13002.0,48.2141,48.2675,48.2074,48.2541,13002.0
2015-10-09 13:45:00,72.36,72.38,72.32,72.34,13845.0,48.2474,48.2608,48.2208,48.2341,13845.0
2015-10-09 13:50:00,72.34,72.39,72.33,72.36,12245.0,48.2341,48.2675,48.2274,48.2474,12245.0
2015-10-09 13:55:00,72.37,72.39,72.32,72.33,16448.0,48.2541,48.2675,48.2208,48.2274,16448.0
2015-10-09 14:00:00,72.33,72.38,72.33,72.37,13471.0,48.2274,48.2608,48.2274,48.2541,13471.0
2015-10-09 14:05:00,72.37,72.37,72.29,72.29,26394.0,48.2541,48.2541,48.2008,48.2008,26394.0
2015-10-09 14:10:00,72.3,72.31,72.28,72.29,10357.0,48.2074,48.2141,48.1941,48.2008,10357.0
2015-10-09 14:15:00,72.28,72.3,72.22,72.23,19583.0,48.1941,48.2074,48.1541,48.1608,19583.0
2015-10-09 14:20:00,72.23,72.34,72.22,72.34,16001.0,48.1608,48.2341,48.1541,48.2341,16001.0
2015-10-09 14:25:00,72.33,72.33,72.25,72.3,17363.0,48.2274,48.2274,48.1741,48.2074,17363.0
2015-10-09 14:30:00,72.3,72.32,72.19,72.2,52141.0,48.2074,48.2208,48.1341,48.1408,52141.0
2015-10-09 14:35:00,72.2,72.27,72.15,72.27,45207.0,48.1408,48.1874,48.1074,48.1874,45207.0
2015-10-09 14:40:00,72.26,72.3,72.2,72.22,27820.0,48.1808,48.2074,48.1408,48.1541,27820.0
2015-10-09 14:45:00,72.22,72.24,72.16,72.17,24653.0,48.1541,48.1674,48.1141,48.1208,24653.0
2015-10-09 14:50:00,72.17,72.18,72.12,72.12,24741.0,48.1208,48.1274,48.0874,48.0874,24741.0
2015-10-09 14:55:00,72.13,72.16,72.11,72.14,33576.0,48.0941,48.1141,48.0808,48.1008,33576.0
2015-10-09 15:00:00,72.15,72.17,72.09,72.1,31347.0,48.1074,48.1208,48.0674,48.0741,31347.0
2015-10-09 15:05:00,72.1,72.11,72.05,72.08,26571.0,48.0741,48.0808,48.0407,48.0608,26571.0
2015-10-09 15:10:00,72.09,72.11,72.01,72.11,79229.0,48.0674,48.0808,48.0141,48.0808,79229.0
2015-10-09 15:15:00,72.11,72.17,72.11,72.16,27351.0,48.0808,48.1208,48.0808,48.1141,27351.0
2015-10-09 15:20:00,72.16,72.17,72.11,72.12,69050.0,48.1141,48.1208,48.0808,48.0874,69050.0
2015-10-09 15:25:00,72.13,72.17,72.12,72.16,38220.0,48.0941,48.1208,48.0874,48.1141,38220.0
2015-10-09 15:30:00,72.16,72.17,72.11,72.12,55094.0,48.1141,48.1208,48.0808,48.0874,55094.0
2015-10-09 15:35:00,72.12,72.18,72.1,72.18,95158.0,48.0874,48.1274,48.0741,48.1274,95158.0
2015-10-09 15:40:00,72.18,72.21,72.16,72.18,61696.0,48.1274,48.1474,48.1141,48.1274,61696.0
2015-10-09 15:45:00,72.18,72.28,72.18,72.25,83842.0,48.1274,48.1941,48.1274,48.1741,83842.0
2015-10-09 15:50:00,72.26,72.27,72.2,72.2,90048.0,48.1808,48.1874,48.1408,48.1408,90048.0
2015-10-09 15:55:00,72.21,72.28,72.18,72.24,172960.0,48.1474,48.1941,48.1274,48.1674,172960.0
2015-10-12 09:30:00,72.26,72.58,72.25,72.47,38676.0,48.1808,48.3941,48.1741,48.3208,38676.0
2015-10-12 09:35:00,72.48,72.74,72.48,72.57,28397.0,48.3275,48.5008,48.3275,48.3875,28397.0
2015-10-12 09:40:00,72.55,72.71,72.5,72.64,22617.0,48.3741,48.4808,48.3408,48.4341,22617.0
2015-10-12 09:45:00,72.64,72.88,72.59,72.82,46603.0,48.4341,48.5942,48.4008,48.5542,46603.0
2015-10-12 09:50:00,72.8,72.95,72.8,72.94,32079.0,48.5408,48.6408,48.5408,48.6342,32079.0
2015-10-12 09:55:00,72.93,73.08,72.92,73.07,50477.0,48.6275,48.7275,48.6208,48.7209,50477.0
2015-10-12 10:00:00,73.06,73.29,73.03,73.24,61038.0,48.7142,48.8675,48.6942,48.8342,61038.0
2015-10-12 10:05:00,73.23,73.24,73.03,73.13,24489.0,48.8275,48.8342,48.6942,48.7609,24489.0
2015-10-12 10:10:00,73.15,73.15,73.05,73.11,29268.0,48.7742,48.7742,48.7075,48.7475,29268.0
2015-10-12 10:15:00,73.14,73.47,73.13,73.47,73668.0,48.7675,48.9876,48.7609,48.9876,73668.0
2015-10-12 10:20:00,73.45,73.47,73.32,73.37,69068.0,48.9742,48.9876,48.8875,48.9209,69068.0
2015-10-12 10:25:00,73.38,73.4,73.16,73.19,31760.0,48.9276,48.9409,48.7809,48.8009,31760.0
2015-10-12 10:30:00,73.19,73.21,73.09,73.13,17569.0,48.8009,48.8142,48.7342,48.7609,17569.0
2015-10-12 10:35:00,73.12,73.15,73.03,73.08,25741.0,48.7542,48.7742,48.6942,48.7275,25741.0
2015-10-12 10:40:00,73.07,73.1,72.95,72.98,20722.0,48.7209,48.7409,48.6408,48.6608,20722.0
2015-10-12 10:45:00,72.99,73.13,72.99,73.09,17015.0,48.6675,48.7609,48.6675,48.7342,17015.0
2015-10-12 10:50:00,73.1,73.12,72.84,72.87,34471.0,48.7409,48.7542,48.5675,48.5875,34471.0
2015-10-12 10:55:00,72.88,72.9,72.73,72.8,15806.0,48.5942,48.6075,48.4942,48.5408,15806.0
2015-10-12 11:00:00,72.8,72.84,72.68,72.78,33674.0,48.5408,48.5675,48.4608,48.5275,33674.0
2015-10-12 11:05:00,72.78,72.91,72.75,72.91,26206.0,48.5275,48.6142,48.5075,48.6142,26206.0
2015-10-12 11:10:00,72.92,73.08,72.91,73.08,20015.0,48.6208,48.7275,48.6142,48.7275,20015.0
2015-10-12 11:15:00,73.11,73.18,73.06,73.14,11880.0,48.7475,48.7942,48.7142,48.7675,11880.0
2015-10-12 11:20:00,73.14,73.16,73.0,73.07,21547.0,48.7675,48.7809,48.6742,48.7209,21547.0
2015-10-12 11:25:00,73.08,73.11,72.98,72.99,15631.0,48.7275,48.7475,48.6608,48.6675,15631.0
2015-10-12 11:30:00,72.98,73.08,72.98,73.05,13136.0,48.6608,48.7275,48.6608,48.7075,13136.0
2015-10-12 11:35:00,73.04,73.09,72.99,73.04,27024.0,48.7009,48.7342,48.6675,48.7009,27024.0
2015-10-12 11:40:00,73.04,73.18,72.97,73.07,29361.0,48.7009,48.7942,48.6542,48.7209,29361.0
2015-10-12 11:45:00,73.06,73.12,73.06,73.1,11281.0,48.7142,48.7542,48.7142,48.7409,11281.0
2015-10-12 11:50:00,73.1,73.1,72.95,72.96,11594.0,48.7409,48.7409,48.6408,48.6475,11594.0
2015-10-12 11:55:00,72.95,73.01,72.94,72.99,17114.0,48.6408,48.6808,48.6342,48.6675,17114.0
2015-10-12 12:00:00,72.98,73.04,72.94,72.98,14740.0,48.6608,48.7009,48.6342,48.6608,14740.0
2015-10-12 12:05:00,72.99,73.08,72.98,72.98,17273.0,48.6675,48.7275,48.6608,48.6608,17273.0
2015-10-12 12:10:00,72.97,73.04,72.95,73.02,12547.0,48.6542,48.7009,48.6408,48.6875,12547.0
2015-10-12 12:15:00,73.03,73.04,72.96,72.97,10942.0,48.6942,48.7009,48.6475,48.6542,10942.0
2015-10-12 12:20:00,72.98,73.05,72.95,73.03,16993.0,48.6608,48.7075,48.6408,48.6942,16993.0
2015-10-12 12:25:00,73.03,73.03,72.95,72.98,20232.0,48.6942,48.6942,48.6408,48.6608,20232.0
2015-10-12 12:30:00,72.99,73.0,72.91,72.95,10470.0,48.6675,48.6742,48.6142,48.6408,10470.0
2015-10-12 12:35:00,72.96,72.97,72.89,72.91,14466.0,48.6475,48.6542,48.6008,48.6142,14466.0
2015-10-12 12:40:00,72.92,73.0,72.92,72.95,13921.0,48.6208,48.6742,48.6208,48.6408,13921.0
2015-10-12 12:45:00,72.95,72.96,72.89,72.95,14807.0,48.6408,48.6475,48.6008,48.6408,14807.0
2015-10-12 12:50:00,72.95,72.99,72.95,72.97,18107.0,48.6408,48.6675,48.6408,48.6542,18107.0
2015-10-12 12:55:00,72.96,72.96,72.91,72.92,15378.0,48.6475,48.6475,48.6142,48.6208,15378.0
2015-10-12 13:00:00,72.92,72.99,72.92,72.95,10050.0,48.6208,48.6675,48.6208,48.6408,10050.0
2015-10-12 13:05:00,72.95,72.97,72.89,72.92,14831.0,48.6408,48.6542,48.6008,48.6208,14831.0
2015-10-12 13:10:00,72.92,73.0,72.91,72.96,9295.0,48.6208,48.6742,48.6142,48.6475,9295.0
2015-10-12 13:15:00,72.96,72.98,72.92,72.96,13618.0,48.6475,48.6608,48.6208,48.6475,13618.0
2015-10-12 13:20:00,72.96,72.96,72.89,72.91,9577.0,48.6475,48.6475,48.6008,48.6142,9577.0
2015-10-12 13:25:00,72.92,72.96,72.89,72.91,14803.0,48.6208,48.6475,48.6008,48.6142,14803.0
2015-10-12 13:30:00,72.9,72.97,72.88,72.94,12379.0,48.6075,48.6542,48.5942,48.6342,12379.0
2015-10-12 13:35:00,72.94,72.96,72.92,72.94,12305.0,48.6342,48.6475,48.6208,48.6342,12305.0
2015-10-12 13:40:00,72.96,72.99,72.94,72.94,19758.0,48.6475,48.6675,48.6342,48.6342,19758.0
2015-10-12 13:45:00,72.94,72.96,72.91,72.91,14226.0,48.6342,48.6475,48.6142,48.6142,14226.0
2015-10-12 13:50:00,72.91,72.92,72.84,72.85,23148.0,48.6142,48.6208,48.5675,48.5742,23148.0
2015-10-12 13:55:00,72.85,72.9,72.81,72.84,12575.0,48.5742,48.6075,48.5475,48.5675,12575.0
2015-10-12 14:00:00,72.84,72.9,72.8,72.9,113284.0,48.5675,48.6075,48.5408,48.6075,113284.0
2015-10-12 14:05:00,72.9,72.92,72.86,72.87,16708.0,48.6075,48.6208,48.5808,48.5875,16708.0
2015-10-12 14:10:00,72.87,72.97,72.87,72.97,8993.0,48.5875,48.6542,48.5875,48.6542,8993.0
2015-10-12 14:15:00,72.97,72.98,72.87,72.92,14187.0,48.6542,48.6608,48.5875,48.6208,14187.0
2015-10-12 14:20:00,72.93,72.94,72.83,72.88,11229.0,48.6275,48.6342,48.5608,48.5942,11229.0
2015-10-12 14:25:00,72.87,72.87,72.79,72.84,9502.0,48.5875,48.5875,48.5342,48.5675,9502.0
2015-10-12 14:30:00,72.84,72.86,72.79,72.84,18424.0,48.5675,48.5808,48.5342,48.5675,18424.0
2015-10-12 14:35:00,72.84,72.84,72.74,72.74,14947.0,48.5675,48.5675,48.5008,48.5008,14947.0
2015-10-12 14:40:00,72.74,72.79,72.74,72.77,18676.0,48.5008,48.5342,48.5008,48.5208,18676.0
2015-10-12 14:45:00,72.77,72.81,72.75,72.75,19684.0,48.5208,48.5475,48.5075,48.5075,19684.0
2015-10-12 14:50:00,72.76,72.78,72.7,72.76,34463.0,48.5142,48.5275,48.4741,48.5142,34463.0
2015-10-12 14:55:00,72.75,72.78,72.73,72.76,19033.0,48.5075,48.5275,48.4942,48.5142,19033.0
2015-10-12 15:00:00,72.76,72.77,72.69,72.7,31365.0,48.5142,48.5208,48.4675,48.4741,31365.0
2015-10-12 15:05:00,72.71,72.73,72.62,72.73,48660.0,48.4808,48.4942,48.4208,48.4942,48660.0
2015-10-12 15:10:00,72.75,72.75,72.68,72.68,24470.0,48.5075,48.5075,48.4608,48.4608,24470.0
2015-10-12 15:15:00,72.68,72.72,72.68,72.7,30357.0,48.4608,48.4875,48.4608,48.4741,30357.0
2015-10-12 15:20:00,72.71,72.74,72.66,72.68,37486.0,48.4808,48.5008,48.4475,48.4608,37486.0
2015-10-12 15:25:00,72.69,72.74,72.68,72.74,24793.0,48.4675,48.5008,48.4608,48.5008,24793.0
2015-10-12 15:30:00,72.74,72.76,72.67,72.73,26055.0,48.5008,48.5142,48.4541,48.4942,26055.0
2015-10-12 15:35:00,72.73,72.76,72.72,72.76,24766.0,48.4942,48.5142,48.4875,48.5142,24766.0
2015-10-12 15:40:00,72.75,72.8,72.74,72.79,49530.0,48.5075,48.5408,48.5008,48.5342,49530.0
2015-10-12 15:45:00,72.79,72.82,72.71,72.72,50814.0,48.5342,48.5542,48.4808,48.4875,50814.0
2015-10-12 15:50:00,72.73,72.76,72.73,72.74,48721.0,48.4942,48.5142,48.4942,48.5008,48721.0
2015-10-12 15:55:00,72.74,72.82,72.73,72.82,116795.0,48.5008,48.5542,48.4942,48.5542,116795.0
2015-10-13 09:30:00,72.75,73.1,72.69,72.95,59094.0,48.5075,48.7409,48.4675,48.6408,59094.0
2015-10-13 09:35:00,72.93,73.04,72.68,72.82,69894.0,48.6275,48.7009,48.4608,48.5542,69894.0
2015-10-13 09:40:00,72.83,72.89,72.61,72.62,46838.0,48.5608,48.6008,48.4141,48.4208,46838.0
2015-10-13 09:45:00,72.6,72.6,72.44,72.52,32436.0,48.4075,48.4075,48.3008,48.3541,32436.0
2015-10-13 09:50:00,72.49,72.62,72.43,72.59,24689.0,48.3341,48.4208,48.2941,48.4008,24689.0
2015-10-13 09:55:00,72.59,72.69,72.56,72.59,23663.0,48.4008,48.4675,48.3808,48.4008,23663.0
2015-10-13 10:00:00,72.58,72.63,72.52,72.52,25152.0,48.3941,48.4275,48.3541,48.3541,25152.0
2015-10-13 10:05:00,72.51,72.62,72.49,72.57,55552.0,48.3475,48.4208,48.3341,48.3875,55552.0
2015-10-13 10:10:00,72.57,72.57,72.43,72.49,19277.0,48.3875,48.3875,48.2941,48.3341,19277.0
2015-10-13 10:15:00,72.49,72.55,72.44,72.44,15962.0,48.3341,48.3741,48.3008,48.3008,15962.0
2015-10-13 10:20:00,72.44,72.45,72.3,72.33,21125.0,48.3008,48.3075,48.2074,48.2274,21125.0
2015-10-13 10:25:00,72.35,72.37,72.26,72.29,27530.0,48.2408,48.2541,48.1808,48.2008,27530.0
2015-10-13 10:30:00,72.3,72.35,72.27,72.31,22348.0,48.2074,48.2408,48.1874,48.2141,22348.0
2015-10-13 10:35:00,72.31,72.38,72.29,72.37,26600.0,48.2141,48.2608,48.2008,48.2541,26600.0
2015-10-13 10:40:00,72.38,72.4,72.31,72.33,16255.0,48.2608,48.2741,48.2141,48.2274,16255.0
2015-10-13 10:45:00,72.32,72.42,72.3,72.4,19969.0,48.2208,48.2875,48.2074,48.2741,19969.0
2015-10-13 10:50:00,72.41,72.43,72.35,72.41,17223.0,48.2808,48.2941,48.2408,48.2808,17223.0
2015-10-13 10:55:00,72.43,72.56,72.42,72.54,15992.0,48.2941,48.3808,48.2875,48.3675,15992.0
2015-10-13 11:00:00,72.55,72.6,72.48,72.49,17528.0,48.3741,48.4075,48.3275,48.3341,17528.0
2015-10-13 11:05:00,72.49,72.64,72.45,72.63,16453.0,48.3341,48.4341,48.3075,48.4275,16453.0
2015-10-13 11:10:00,72.64,72.68,72.6,72.65,22409.0,48.4341,48.4608,48.4075,48.4408,22409.0
2015-10-13 11:15:00,72.65,72.65,72.51,72.61,39316.0,48.4408,48.4408,48.3475,48.4141,39316.0
2015-10-13 11:20:00,72.61,72.77,72.61,72.75,17687.0,48.4141,48.5208,48.4141,48.5075,17687.0
2015-10-13 11:25:00,72.74,72.81,72.68,72.7,18762.0,48.5008,48.5475,48.4608,48.4741,18762.0
2015-10-13 11:30:00,72.69,72.79,72.69,72.77,11817.0,48.4675,48.5342,48.4675,48.5208,11817.0
2015-10-13 11:35:00,72.77,72.78,72.72,72.72,20735.0,48.5208,48.5275,48.4875,48.4875,20735.0
2015-10-13 11:40:00,72.73,72.76,72.69,72.75,16765.0,48.4942,48.5142,48.4675,48.5075,16765.0
2015-10-13 11:45:00,72.74,72.76,72.65,72.68,95996.0,48.5008,48.5142,48.4408,48.4608,95996.0
2015-10-13 11:50:00,72.68,72.7,72.58,72.59,21450.0,48.4608,48.4741,48.3941,48.4008,21450.0
2015-10-13 11:55:00,72.58,72.62,72.52,72.53,22041.0,48.3941,48.4208,48.3541,48.3608,22041.0
2015-10-13 12:00:00,72.53,72.59,72.53,72.57,8719.0,48.3608,48.4008,48.3608,48.3875,8719.0
2015-10-13 12:05:00,72.56,72.59,72.53,72.56,7382.0,48.3808,48.4008,48.3608,48.3808,7382.0
2015-10-13 12:10:00,72.56,72.65,72.56,72.62,9911.0,48.3808,48.4408,48.3808,48.4208,9911.0
2015-10-13 12:15:00,72.61,72.66,72.61,72.62,7267.0,48.4141,48.4475,48.4141,48.4208,7267.0
2015-10-13 12:20:00,72.62,72.63,72.56,72.56,12379.0,48.4208,48.4275,48.3808,48.3808,12379.0
2015-10-13 12:25:00,72.56,72.61,72.52,72.61,9327.0,48.3808,48.4141,48.3541,48.4141,9327.0
2015-10-13 12:30:00,72.63,72.63,72.56,72.62,13275.0,48.4275,48.4275,48.3808,48.4208,13275.0
2015-10-13 12:35:00,72.63,72.63,72.55,72.57,8798.0,48.4275,48.4275,48.3741,48.3875,8798.0
2015-10-13 12:40:00,72.57,72.57,72.48,72.48,17457.0,48.3875,48.3875,48.3275,48.3275,17457.0
2015-10-13 12:45:00,72.48,72.52,72.47,72.47,12940.0,48.3275,48.3541,48.3208,48.3208,12940.0
2015-10-13 12:50:00,72.48,72.5,72.46,72.47,13719.0,48.3275,48.3408,48.3141,48.3208,13719.0
2015-10-13 12:55:00,72.46,72.5,72.45,72.47,38218.0,48.3141,48.3408,48.3075,48.3208,38218.0
2015-10-13 13:00:00,72.46,72.49,72.42,72.44,23194.0,48.3141,48.3341,48.2875,48.3008,23194.0
2015-10-13 13:05:00,72.44,72.47,72.42,72.44,11305.0,48.3008,48.3208,48.2875,48.3008,11305.0
2015-10-13 13:10:00,72.43,72.44,72.38,72.4,12635.0,48.2941,48.3008,48.2608,48.2741,12635.0
2015-10-13 13:15:00,72.4,72.41,72.36,72.4,20890.0,48.2741,48.2808,48.2474,48.2741,20890.0
2015-10-13 13:20:00,72.4,72.44,72.35,72.39,12427.0,48.2741,48.3008,48.2408,48.2675,12427.0
2015-10-13 13:25:00,72.39,72.43,72.37,72.38,13955.0,48.2675,48.2941,48.2541,48.2608,13955.0
2015-10-13 13:30:00,72.39,72.4,72.32,72.38,18932.0,48.2675,48.2741,48.2208,48.2608,18932.0
2015-10-13 13:35:00,72.39,72.4,72.34,72.4,18170.0,48.2675,48.2741,48.2341,48.2741,18170.0
2015-10-13 13:40:00,72.4,72.42,72.37,72.4,10412.0,48.2741,48.2875,48.2541,48.2741,10412.0
2015-10-13 13:45:00,72.4,72.47,72.37,72.45,24859.0,48.2741,48.3208,48.2541,48.3075,24859.0
2015-10-13 13:50:00,72.45,72.45,72.35,72.36,11975.0,48.3075,48.3075,48.2408,48.2474,11975.0
2015-10-13 13:55:00,72.36,72.38,72.32,72.33,14502.0,48.2474,48.2608,48.2208,48.2274,14502.0
2015-10-13 14:00:00,72.32,72.32,72.25,72.26,18818.0,48.2208,48.2208,48.1741,48.1808,18818.0
2015-10-13 14:05:00,72.27,72.33,72.26,72.33,14485.0,48.1874,48.2274,48.1808,48.2274,14485.0
2015-10-13 14:10:00,72.32,72.38,72.29,72.37,13703.0,48.2208,48.2608,48.2008,48.2541,13703.0
2015-10-13 14:15:00,72.37,72.44,72.37,72.42,13553.0,48.2541,48.3008,48.2541,48.2875,13553.0
2015-10-13 14:20:00,72.41,72.42,72.32,72.35,20831.0,48.2808,48.2875,48.2208,48.2408,20831.0
2015-10-13 14:25:00,72.34,72.41,72.33,72.39,13625.0,48.2341,48.2808,48.2274,48.2675,13625.0
2015-10-13 14:30:00,72.38,72.39,72.34,72.35,20934.0,48.2608,48.2675,48.2341,48.2408,20934.0
2015-10-13 14:35:00,72.34,72.38,72.31,72.36,12373.0,48.2341,48.2608,48.2141,48.2474,12373.0
2015-10-13 14:40:00,72.36,72.38,72.33,72.34,16923.0,48.2474,48.2608,48.2274,48.2341,16923.0
2015-10-13 14:45:00,72.34,72.39,72.34,72.37,13070.0,48.2341,48.2675,48.2341,48.2541,13070.0
2015-10-13 14:50:00,72.37,72.43,72.35,72.42,16293.0,48.2541,48.2941,48.2408,48.2875,16293.0
2015-10-13 14:55:00,72.43,72.44,72.39,72.4,15602.0,48.2941,48.3008,48.2675,48.2741,15602.0
2015-10-13 15:00:00,72.4,72.45,72.39,72.45,17036.0,48.2741,48.3075,48.2675,48.3075,17036.0
2015-10-13 15:05:00,72.45,72.46,72.41,72.46,18743.0,48.3075,48.3141,48.2808,48.3141,18743.0
2015-10-13 15:10:00,72.46,72.5,72.44,72.48,25548.0,48.3141,48.3408,48.3008,48.3275,25548.0
2015-10-13 15:15:00,72.47,72.48,72.36,72.38,22922.0,48.3208,48.3275,48.2474,48.2608,22922.0
2015-10-13 15:20:00,72.38,72.42,72.37,72.39,39445.0,48.2608,48.2875,48.2541,48.2675,39445.0
2015-10-13 15:25:00,72.39,72.43,72.35,72.42,35611.0,48.2675,48.2941,48.2408,48.2875,35611.0
2015-10-13 15:30:00,72.42,72.45,72.4,72.42,30752.0,48.2875,48.3075,48.2741,48.2875,30752.0
2015-10-13 15:35:00,72.43,72.43,72.38,72.42,37966.0,48.2941,48.2941,48.2608,48.2875,37966.0
2015-10-13 15:40:00,72.42,72.44,72.39,72.42,43820.0,48.2875,48.3008,48.2675,48.2875,43820.0
2015-10-13 15:45:00,72.42,72.46,72.41,72.44,34864.0,48.2875,48.3141,48.2808,48.3008,34864.0
2015-10-13 15:50:00,72.45,72.52,72.44,72.5,95711.0,48.3075,48.3541,48.3008,48.3408,95711.0
2015-10-13 15:55:00,72.5,72.58,72.49,72.53,103558.0,48.3408,48.3941,48.3341,48.3608,103558.0
2015-10-14 09:30:00,72.56,72.74,72.49,72.52,60353.0,48.3808,48.5008,48.3341,48.3541,60353.0
2015-10-14 09:35:00,72.51,72.66,72.48,72.64,66606.0,48.3475,48.4475,48.3275,48.4341,66606.0
2015-10-14 09:40:00,72.63,72.7,72.6,72.62,25834.0,48.4275,48.4741,48.4075,48.4208,25834.0
2015-10-14 09:45:00,72.62,72.64,72.5,72.59,45139.0,48.4208,48.4341,48.3408,48.4008,45139.0
2015-10-14 09:50:00,72.57,72.59,72.47,72.51,32959.0,48.3875,48.4008,48.3208,48.3475,32959.0
2015-10-14 09:55:00,72.52,72.67,72.52,72.66,17770.0,48.3541,48.4541,48.3541,48.4475,17770.0
2015-10-14 10:00:00,72.66,72.69,72.62,72.62,20383.0,48.4475,48.4675,48.4208,48.4208,20383.0
2015-10-14 10:05:00,72.63,72.65,72.48,72.49,33920.0,48.4275,48.4408,48.3275,48.3341,33920.0
2015-10-14 10:10:00,72.5,72.53,72.48,72.5,28102.0,48.3408,48.3608,48.3275,48.3408,28102.0
2015-10-14 10:15:00,72.51,72.62,72.51,72.62,37584.0,48.3475,48.4208,48.3475,48.4208,37584.0
2015-10-14 10:20:00,72.62,72.68,72.59,72.65,42234.0,48.4208,48.4608,48.4008,48.4408,42234.0
2015-10-14 10:25:00,72.65,72.71,72.6,72.69,35978.0,48.4408,48.4808,48.4075,48.4675,35978.0
2015-10-14 10:30:00,72.69,72.81,72.69,72.78,33407.0,48.4675,48.5475,48.4675,48.5275,33407.0
2015-10-14 10:35:00,72.77,72.86,72.77,72.85,16975.0,48.5208,48.5808,48.5208,48.5742,16975.0
2015-10-14 10:40:00,72.85,72.89,72.83,72.88,41502.0,48.5742,48.6008,48.5608,48.5942,41502.0
2015-10-14 10:45:00,72.87,72.9,72.85,72.87,31075.0,48.5875,48.6075,48.5742,48.5875,31075.0
2015-10-14 10:50:00,72.89,72.92,72.87,72.92,24298.0,48.6008,48.6208,48.5875,48.6208,24298.0
2015-10-14 10:55:00,72.93,72.94,72.86,72.86,39885.0,48.6275,48.6342,48.5808,48.5808,39885.0
2015-10-14 11:00:00,72.86,72.87,72.76,72.76,25642.0,48.5808,48.5875,48.5142,48.5142,25642.0
2015-10-14 11:05:00,72.76,72.81,72.74,72.75,31624.0,48.5142,48.5475,48.5008,48.5075,31624.0
2015-10-14 11:10:00,72.74,72.75,72.62,72.63,33396.0,48.5008,48.5075,48.4208,48.4275,33396.0
2015-10-14 11:15:00,72.62,72.68,72.61,72.62,18597.0,48.4208,48.4608,48.4141,48.4208,18597.0
2015-10-14 11:20:00,72.61,72.71,72.6,72.68,21458.0,48.4141,48.4808,48.4075,48.4608,21458.0
2015-10-14 11:25:00,72.68,72.7,72.66,72.69,15333.0,48.4608,48.4741,48.4475,48.4675,15333.0
2015-10-14 11:30:00,72.68,72.68,72.58,72.58,17972.0,48.4608,48.4608,48.3941,48.3941,17972.0
2015-10-14 11:35:00,72.59,72.65,72.58,72.63,18910.0,48.4008,48.4408,48.3941,48.4275,18910.0
2015-10-14 11:40:00,72.62,72.7,72.61,72.69,12846.0,48.4208,48.4741,48.4141,48.4675,12846.0
2015-10-14 11:45:00,72.67,72.78,72.66,72.75,12326.0,48.4541,48.5275,48.4475,48.5075,12326.0
2015-10-14 11:50:00,72.75,72.76,72.73,72.73,14217.0,48.5075,48.5142,48.4942,48.4942,14217.0
2015-10-14 11:55:00,72.73,72.79,72.73,72.75,11201.0,48.4942,48.5342,48.4942,48.5075,11201.0
2015-10-14 12:00:00,72.76,72.8,72.75,72.76,21110.0,48.5142,48.5408,48.5075,48.5142,21110.0
2015-10-14 12:05:00,72.76,72.76,72.62,72.62,13535.0,48.5142,48.5142,48.4208,48.4208,13535.0
2015-10-14 12:10:00,72.63,72.64,72.6,72.61,16755.0,48.4275,48.4341,48.4075,48.4141,16755.0
2015-10-14 12:15:00,72.61,72.72,72.61,72.67,15556.0,48.4141,48.4875,48.4141,48.4541,15556.0
2015-10-14 12:20:00,72.67,72.77,72.65,72.77,13040.0,48.4541,48.5208,48.4408,48.5208,13040.0
2015-10-14 12:25:00,72.77,72.78,72.68,72.7,30948.0,48.5208,48.5275,48.4608,48.4741,30948.0
2015-10-14 12:30:00,72.71,72.84,72.71,72.81,17934.0,48.4808,48.5675,48.4808,48.5475,17934.0
2015-10-14 12:35:00,72.8,72.8,72.68,72.69,16935.0,48.5408,48.5408,48.4608,48.4675,16935.0
2015-10-14 12:40:00,72.7,72.76,72.66,72.66,19833.0,48.4741,48.5142,48.4475,48.4475,19833.0
2015-10-14 12:45:00,72.65,72.72,72.64,72.66,13245.0,48.4408,48.4875,48.4341,48.4475,13245.0
2015-10-14 12:50:00,72.67,72.71,72.66,72.69,15788.0,48.4541,48.4808,48.4475,48.4675,15788.0
2015-10-14 12:55:00,72.69,72.69,72.6,72.64,20979.0,48.4675,48.4675,48.4075,48.4341,20979.0
2015-10-14 13:00:00,72.64,72.68,72.61,72.61,15795.0,48.4341,48.4608,48.4141,48.4141,15795.0
2015-10-14 13:05:00,72.62,72.69,72.6,72.68,19237.0,48.4208,48.4675,48.4075,48.4608,19237.0
2015-10-14 13:10:00,72.69,72.69,72.54,72.57,22410.0,48.4675,48.4675,48.3675,48.3875,22410.0
2015-10-14 13:15:00,72.58,72.62,72.57,72.61,9227.0,48.3941,48.4208,48.3875,48.4141,9227.0
2015-10-14 13:20:00,72.61,72.61,72.51,72.52,11849.0,48.4141,48.4141,48.3475,48.3541,11849.0
2015-10-14 13:25:00,72.51,72.58,72.49,72.56,15641.0,48.3475,48.3941,48.3341,48.3808,15641.0
2015-10-14 13:30:00,72.56,72.58,72.51,72.56,12995.0,48.3808,48.3941,48.3475,48.3808,12995.0
2015-10-14 13:35:00,72.56,72.6,72.56,72.6,9800.0,48.3808,48.4075,48.3808,48.4075,9800.0
2015-10-14 13:40:00,72.6,72.6,72.54,72.58,12661.0,48.4075,48.4075,48.3675,48.3941,12661.0
2015-10-14 13:45:00,72.58,72.63,72.57,72.59,11294.0,48.3941,48.4275,48.3875,48.4008,11294.0
2015-10-14 13:50:00,72.59,72.59,72.53,72.53,9029.0,48.4008,48.4008,48.3608,48.3608,9029.0
2015-10-14 13:55:00,72.54,72.57,72.5,72.56,10940.0,48.3675,48.3875,48.3408,48.3808,10940.0
2015-10-14 14:00:00,72.57,72.63,72.51,72.51,27165.0,48.3875,48.4275,48.3475,48.3475,27165.0
2015-10-14 14:05:00,72.52,72.53,72.44,72.45,11049.0,48.3541,48.3608,48.3008,48.3075,11049.0
2015-10-14 14:10:00,72.45,72.46,72.39,72.4,20464.0,48.3075,48.3141,48.2675,48.2741,20464.0
2015-10-14 14:15:00,72.41,72.45,72.39,72.41,18854.0,48.2808,48.3075,48.2675,48.2808,18854.0
2015-10-14 14:20:00,72.41,72.44,72.34,72.35,24092.0,48.2808,48.3008,48.2341,48.2408,24092.0
2015-10-14 14:25:00,72.34,72.36,72.3,72.3,19777.0,48.2341,48.2474,48.2074,48.2074,19777.0
2015-10-14 14:30:00,72.3,72.41,72.29,72.37,20098.0,48.2074,48.2808,48.2008,48.2541,20098.0
2015-10-14 14:35:00,72.38,72.42,72.37,72.42,15934.0,48.2608,48.2875,48.2541,48.2875,15934.0
2015-10-14 14:40:00,72.42,72.45,72.38,72.39,15351.0,48.2875,48.3075,48.2608,48.2675,15351.0
2015-10-14 14:45:00,72.39,72.41,72.34,72.4,15788.0,48.2675,48.2808,48.2341,48.2741,15788.0
2015-10-14 14:50:00,72.39,72.45,72.39,72.42,15302.0,48.2675,48.3075,48.2675,48.2875,15302.0
2015-10-14 14:55:00,72.43,72.45,72.38,72.42,24467.0,48.2941,48.3075,48.2608,48.2875,24467.0
2015-10-14 15:00:00,72.42,72.49,72.41,72.46,17833.0,48.2875,48.3341,48.2808,48.3141,17833.0
2015-10-14 15:05:00,72.46,72.52,72.45,72.51,29291.0,48.3141,48.3541,48.3075,48.3475,29291.0
2015-10-14 15:10:00,72.51,72.54,72.49,72.5,19871.0,48.3475,48.3675,48.3341,48.3408,19871.0
2015-10-14 15:15:00,72.5,72.51,72.46,72.46,17053.0,48.3408,48.3475,48.3141,48.3141,17053.0
2015-10-14 15:20:00,72.46,72.48,72.42,72.44,27362.0,48.3141,48.3275,48.2875,48.3008,27362.0
2015-10-14 15:25:00,72.43,72.45,72.4,72.43,25311.0,48.2941,48.3075,48.2741,48.2941,25311.0
2015-10-14 15:30:00,72.43,72.49,72.43,72.46,37583.0,48.2941,48.3341,48.2941,48.3141,37583.0
2015-10-14 15:35:00,72.46,72.49,72.43,72.44,32422.0,48.3141,48.3341,48.2941,48.3008,32422.0
2015-10-14 15:40:00,72.44,72.44,72.4,72.41,26508.0,48.3008,48.3008,48.2741,48.2808,26508.0
2015-10-14 15:45:00,72.4,72.4,72.34,72.34,51761.0,48.2741,48.2741,48.2341,48.2341,51761.0
2015-10-14 15:50:00,72.34,72.35,72.26,72.28,82502.0,48.2341,48.2408,48.1808,48.1941,82502.0
2015-10-14 15:55:00,72.28,72.35,72.25,72.34,96671.0,48.1941,48.2408,48.1741,48.2341,96671.0
2015-10-15 09:30:00,72.69,72.76,72.52,72.53,38912.0,48.4675,48.5142,48.3541,48.3608,38912.0
2015-10-15 09:35:00,72.58,72.76,72.55,72.71,22547.0,48.3941,48.5142,48.3741,48.4808,22547.0
2015-10-15 09:40:00,72.69,72.71,72.51,72.56,19023.0,48.4675,48.4808,48.3475,48.3808,19023.0
2015-10-15 09:45:00,72.56,72.56,72.42,72.53,15542.0,48.3808,48.3808,48.2875,48.3608,15542.0
2015-10-15 09:50:00,72.53,72.58,72.34,72.34,26137.0,48.3608,48.3941,48.2341,48.2341,26137.0
2015-10-15 09:55:00,72.34,72.45,72.33,72.45,18956.0,48.2341,48.3075,48.2274,48.3075,18956.0
2015-10-15 10:00:00,72.44,72.44,72.3,72.36,22067.0,48.3008,48.3008,48.2074,48.2474,22067.0
2015-10-15 10:05:00,72.37,72.39,72.3,72.33,12716.0,48.2541,48.2675,48.2074,48.2274,12716.0
2015-10-15 10:10:00,72.32,72.4,72.32,72.39,18908.0,48.2208,48.2741,48.2208,48.2675,18908.0
2015-10-15 10:15:00,72.39,72.47,72.31,72.33,25690.0,48.2675,48.3208,48.2141,48.2274,25690.0
2015-10-15 10:20:00,72.34,72.44,72.29,72.44,11316.0,48.2341,48.3008,48.2008,48.3008,11316.0
2015-10-15 10:25:00,72.46,72.51,72.39,72.42,11215.0,48.3141,48.3475,48.2675,48.2875,11215.0
2015-10-15 10:30:00,72.45,72.49,72.43,72.46,9535.0,48.3075,48.3341,48.2941,48.3141,9535.0
2015-10-15 10:35:00,72.45,72.54,72.41,72.48,12608.0,48.3075,48.3675,48.2808,48.3275,12608.0
2015-10-15 10:40:00,72.48,72.61,72.48,72.56,26295.0,48.3275,48.4141,48.3275,48.3808,26295.0
2015-10-15 10:45:00,72.57,72.63,72.57,72.6,20186.0,48.3875,48.4275,48.3875,48.4075,20186.0
2015-10-15 10:50:00,72.61,72.71,72.6,72.69,22044.0,48.4141,48.4808,48.4075,48.4675,22044.0
2015-10-15 10:55:00,72.68,72.71,72.62,72.63,16926.0,48.4608,48.4808,48.4208,48.4275,16926.0
2015-10-15 11:00:00,72.63,72.71,72.61,72.67,15857.0,48.4275,48.4808,48.4141,48.4541,15857.0
2015-10-15 11:05:00,72.68,72.8,72.67,72.79,30398.0,48.4608,48.5408,48.4541,48.5342,30398.0
2015-10-15 11:10:00,72.8,72.8,72.64,72.71,14262.0,48.5408,48.5408,48.4341,48.4808,14262.0
2015-10-15 11:15:00,72.69,72.8,72.68,72.79,13691.0,48.4675,48.5408,48.4608,48.5342,13691.0
2015-10-15 11:20:00,72.8,72.83,72.78,72.8,15246.0,48.5408,48.5608,48.5275,48.5408,15246.0
2015-10-15 11:25:00,72.78,72.88,72.76,72.87,14103.0,48.5275,48.5942,48.5142,48.5875,14103.0
2015-10-15 11:30:00,72.88,73.03,72.88,73.01,20554.0,48.5942,48.6942,48.5942,48.6808,20554.0
2015-10-15 11:35:00,73.01,73.04,72.96,72.96,17609.0,48.6808,48.7009,48.6475,48.6475,17609.0
2015-10-15 11:40:00,72.95,72.98,72.91,72.91,21254.0,48.6408,48.6608,48.6142,48.6142,21254.0
2015-10-15 11:45:00,72.92,72.99,72.91,72.96,25691.0,48.6208,48.6675,48.6142,48.6475,25691.0
2015-10-15 11:50:00,72.96,72.96,72.9,72.95,17370.0,48.6475,48.6475,48.6075,48.6408,17370.0
2015-10-15 11:55:00,72.95,72.95,72.89,72.92,26032.0,48.6408,48.6408,48.6008,48.6208,26032.0
2015-10-15 12:00:00,72.92,73.03,72.92,72.98,27633.0,48.6208,48.6942,48.6208,48.6608,27633.0
2015-10-15 12:05:00,72.99,73.02,72.93,72.98,12914.0,48.6675,48.6875,48.6275,48.6608,12914.0
2015-10-15 12:10:00,72.99,73.07,72.98,73.02,51303.0,48.6675,48.7209,48.6608,48.6875,51303.0
2015-10-15 12:15:00,73.01,73.05,72.96,73.04,24006.0,48.6808,48.7075,48.6475,48.7009,24006.0
2015-10-15 12:20:00,73.05,73.14,73.02,73.12,67202.0,48.7075,48.7675,48.6875,48.7542,67202.0
2015-10-15 12:25:00,73.11,73.18,73.07,73.17,34511.0,48.7475,48.7942,48.7209,48.7875,34511.0
2015-10-15 12:30:00,73.16,73.16,73.09,73.1,9692.0,48.7809,48.7809,48.7342,48.7409,9692.0
2015-10-15 12:35:00,73.1,73.1,73.0,73.0,10929.0,48.7409,48.7409,48.6742,48.6742,10929.0
2015-10-15 12:40:00,72.99,73.01,72.94,72.96,12714.0,48.6675,48.6808,48.6342,48.6475,12714.0
2015-10-15 12:45:00,72.95,72.95,72.9,72.91,6232.0,48.6408,48.6408,48.6075,48.6142,6232.0
2015-10-15 12:50:00,72.9,72.94,72.87,72.92,11361.0,48.6075,48.6342,48.5875,48.6208,11361.0
2015-10-15 12:55:00,72.91,72.93,72.87,72.93,12555.0,48.6142,48.6275,48.5875,48.6275,12555.0
2015-10-15 13:00:00,72.94,73.01,72.92,73.0,14020.0,48.6342,48.6808,48.6208,48.6742,14020.0
2015-10-15 13:05:00,73.01,73.12,73.01,73.11,23198.0,48.6808,48.7542,48.6808,48.7475,23198.0
2015-10-15 13:10:00,73.11,73.15,73.09,73.1,7834.0,48.7475,48.7742,48.7342,48.7409,7834.0
2015-10-15 13:15:00,73.11,73.18,73.09,73.15,56008.0,48.7475,48.7942,48.7342,48.7742,56008.0
2015-10-15 13:20:00,73.15,73.17,73.13,73.14,24266.0,48.7742,48.7875,48.7609,48.7675,24266.0
2015-10-15 13:25:00,73.15,73.18,73.13,73.14,31175.0,48.7742,48.7942,48.7609,48.7675,31175.0
2015-10-15 13:30:00,73.15,73.18,73.11,73.13,15615.0,48.7742,48.7942,48.7475,48.7609,15615.0
2015-10-15 13:35:00,73.12,73.16,73.11,73.14,11516.0,48.7542,48.7809,48.7475,48.7675,11516.0
2015-10-15 13:40:00,73.13,73.14,73.05,73.07,8923.0,48.7609,48.7675,48.7075,48.7209,8923.0
2015-10-15 13:45:00,73.06,73.09,73.03,73.04,10164.0,48.7142,48.7342,48.6942,48.7009,10164.0
2015-10-15 13:50:00,73.05,73.06,73.01,73.06,7222.0,48.7075,48.7142,48.6808,48.7142,7222.0
2015-10-15 13:55:00,73.07,73.08,73.01,73.03,33207.0,48.7209,48.7275,48.6808,48.6942,33207.0
2015-10-15 14:00:00,73.03,73.1,73.02,73.07,20850.0,48.6942,48.7409,48.6875,48.7209,20850.0
2015-10-15 14:05:00,73.07,73.12,73.05,73.09,18533.0,48.7209,48.7542,48.7075,48.7342,18533.0
2015-10-15 14:10:00,73.09,73.18,73.07,73.14,19395.0,48.7342,48.7942,48.7209,48.7675,19395.0
2015-10-15 14:15:00,73.14,73.17,73.1,73.17,11153.0,48.7675,48.7875,48.7409,48.7875,11153.0
2015-10-15 14:20:00,73.17,73.17,73.12,73.15,14427.0,48.7875,48.7875,48.7542,48.7742,14427.0
2015-10-15 14:25:00,73.14,73.16,73.09,73.11,8906.0,48.7675,48.7809,48.7342,48.7475,8906.0
2015-10-15 14:30:00,73.11,73.18,73.11,73.17,18104.0,48.7475,48.7942,48.7475,48.7875,18104.0
2015-10-15 14:35:00,73.17,73.28,73.17,73.28,40458.0,48.7875,48.8609,48.7875,48.8609,40458.0
2015-10-15 14:40:00,73.29,73.31,73.24,73.27,33016.0,48.8675,48.8809,48.8342,48.8542,33016.0
2015-10-15 14:45:00,73.26,73.29,73.18,73.18,31362.0,48.8475,48.8675,48.7942,48.7942,31362.0
2015-10-15 14:50:00,73.18,73.23,73.16,73.23,23011.0,48.7942,48.8275,48.7809,48.8275,23011.0
2015-10-15 14:55:00,73.22,73.27,73.17,73.23,20091.0,48.8209,48.8542,48.7875,48.8275,20091.0
2015-10-15 15:00:00,73.24,73.4,73.24,73.38,41479.0,48.8342,48.9409,48.8342,48.9276,41479.0
2015-10-15 15:05:00,73.39,73.4,73.34,73.34,14406.0,48.9342,48.9409,48.9009,48.9009,14406.0
2015-10-15 15:10:00,73.34,73.38,73.33,73.36,16087.0,48.9009,48.9276,48.8942,48.9142,16087.0
2015-10-15 15:15:00,73.37,73.39,73.35,73.38,27318.0,48.9209,48.9342,48.9075,48.9276,27318.0
2015-10-15 15:20:00,73.39,73.49,73.39,73.47,76721.0,48.9342,49.0009,48.9342,48.9876,76721.0
2015-10-15 15:25:00,73.47,73.51,73.43,73.48,27580.0,48.9876,49.0142,48.9609,48.9942,27580.0
2015-10-15 15:30:00,73.47,73.51,73.45,73.45,29339.0,48.9876,49.0142,48.9742,48.9742,29339.0
2015-10-15 15:35:00,73.45,73.5,73.43,73.48,17987.0,48.9742,49.0076,48.9609,48.9942,17987.0
2015-10-15 15:40:00,73.47,73.57,73.45,73.56,46045.0,48.9876,49.0542,48.9742,49.0476,46045.0
2015-10-15 15:45:00,73.57,73.59,73.46,73.46,47455.0,49.0542,49.0676,48.9809,48.9809,47455.0
2015-10-15 15:50:00,73.46,73.48,73.41,73.47,40643.0,48.9809,48.9942,48.9476,48.9876,40643.0
2015-10-15 15:55:00,73.47,73.5,73.45,73.5,115595.0,48.9876,49.0076,48.9742,49.0076,115595.0
2015-10-16 09:30:00,73.83,74.0,73.79,73.96,276648.0,49.2276,49.3409,49.2009,49.3143,276648.0
2015-10-16 09:35:00,73.87,73.9,73.65,73.9,40812.0,49.2543,49.2743,49.1076,49.2743,40812.0
2015-10-16 09:40:00,73.89,73.95,73.74,73.95,37530.0,49.2676,49.3076,49.1676,49.3076,37530.0
2015-10-16 09:45:00,73.97,74.0,73.88,73.97,25287.0,49.3209,49.3409,49.2609,49.3209,25287.0
2015-10-16 09:50:00,73.96,74.0,73.91,74.0,46421.0,49.3143,49.3409,49.2809,49.3409,46421.0
2015-10-16 09:55:00,73.99,74.04,73.91,74.03,34884.0,49.3343,49.3676,49.2809,49.361,34884.0
2015-10-16 10:00:00,74.02,74.02,73.89,73.95,15794.0,49.3543,49.3543,49.2676,49.3076,15794.0
2015-10-16 10:05:00,73.97,74.05,73.95,74.02,18707.0,49.3209,49.3743,49.3076,49.3543,18707.0
2015-10-16 10:10:00,74.0,74.03,73.91,74.01,35636.0,49.3409,49.361,49.2809,49.3476,35636.0
2015-10-16 10:15:00,74.01,74.09,73.97,74.03,21945.0,49.3476,49.401,49.3209,49.361,21945.0
2015-10-16 10:20:00,74.02,74.04,73.88,73.93,21739.0,49.3543,49.3676,49.2609,49.2943,21739.0
2015-10-16 10:25:00,73.92,73.97,73.77,73.77,37234.0,49.2876,49.3209,49.1876,49.1876,37234.0
2015-10-16 10:30:00,73.77,73.87,73.76,73.87,28545.0,49.1876,49.2543,49.1809,49.2543,28545.0
2015-10-16 10:35:00,73.88,73.94,73.86,73.93,20942.0,49.2609,49.3009,49.2476,49.2943,20942.0
2015-10-16 10:40:00,73.94,73.96,73.88,73.89,17873.0,49.3009,49.3143,49.2609,49.2676,17873.0
2015-10-16 10:45:00,73.89,73.99,73.89,73.99,16658.0,49.2676,49.3343,49.2676,49.3343,16658.0
2015-10-16 10:50:00,73.98,74.04,73.95,73.96,19712.0,49.3276,49.3676,49.3076,49.3143,19712.0
2015-10-16 10:55:00,73.95,74.04,73.95,74.0,15037.0,49.3076,49.3676,49.3076,49.3409,15037.0
2015-10-16 11:00:00,74.0,74.0,73.95,73.95,10714.0,49.3409,49.3409,49.3076,49.3076,10714.0
2015-10-16 11:05:00,73.95,74.03,73.92,74.03,18748.0,49.3076,49.361,49.2876,49.361,18748.0
2015-10-16 11:10:00,74.02,74.07,74.0,74.04,15743.0,49.3543,49.3876,49.3409,49.3676,15743.0
2015-10-16 11:15:00,74.04,74.09,74.02,74.05,18265.0,49.3676,49.401,49.3543,49.3743,18265.0
2015-10-16 11:20:00,74.04,74.17,74.04,74.14,13545.0,49.3676,49.4543,49.3676,49.4343,13545.0
2015-10-16 11:25:00,74.14,74.16,74.08,74.11,16188.0,49.4343,49.4476,49.3943,49.4143,16188.0
2015-10-16 11:30:00,74.13,74.13,74.04,74.05,39969.0,49.4276,49.4276,49.3676,49.3743,39969.0
2015-10-16 11:35:00,74.05,74.06,73.96,73.96,14796.0,49.3743,49.381,49.3143,49.3143,14796.0
2015-10-16 11:40:00,73.95,73.99,73.93,73.93,12363.0,49.3076,49.3343,49.2943,49.2943,12363.0
2015-10-16 11:45:00,73.92,73.96,73.92,73.93,18947.0,49.2876,49.3143,49.2876,49.2943,18947.0
2015-10-16 11:50:00,73.93,73.97,73.92,73.95,16351.0,49.2943,49.3209,49.2876,49.3076,16351.0
2015-10-16 11:55:00,73.94,74.01,73.93,74.01,15218.0,49.3009,49.3476,49.2943,49.3476,15218.0
2015-10-16 12:00:00,74.0,74.02,73.97,73.97,49441.0,49.3409,49.3543,49.3209,49.3209,49441.0
2015-10-16 12:05:00,73.97,73.98,73.94,73.95,12179.0,49.3209,49.3276,49.3009,49.3076,12179.0
2015-10-16 12:10:00,73.95,73.95,73.91,73.91,15287.0,49.3076,49.3076,49.2809,49.2809,15287.0
2015-10-16 12:15:00,73.9,73.93,73.88,73.88,6932.0,49.2743,49.2943,49.2609,49.2609,6932.0
2015-10-16 12:20:00,73.87,73.94,73.87,73.9,9138.0,49.2543,49.3009,49.2543,49.2743,9138.0
2015-10-16 12:25:00,73.9,73.92,73.88,73.89,5925.0,49.2743,49.2876,49.2609,49.2676,5925.0
2015-10-16 12:30:00,73.89,73.97,73.88,73.96,12270.0,49.2676,49.3209,49.2609,49.3143,12270.0
2015-10-16 12:35:00,73.95,73.96,73.87,73.88,18105.0,49.3076,49.3143,49.2543,49.2609,18105.0
2015-10-16 12:40:00,73.88,73.88,73.85,73.87,8530.0,49.2609,49.2609,49.2409,49.2543,8530.0
2015-10-16 12:45:00,73.86,73.91,73.84,73.89,15485.0,49.2476,49.2809,49.2343,49.2676,15485.0
2015-10-16 12:50:00,73.9,73.9,73.87,73.88,4533.0,49.2743,49.2743,49.2543,49.2609,4533.0
2015-10-16 12:55:00,73.88,73.89,73.8,73.81,20408.0,49.2609,49.2676,49.2076,49.2143,20408.0
2015-10-16 13:00:00,73.82,73.87,73.82,73.85,8267.0,49.2209,49.2543,49.2209,49.2409,8267.0
2015-10-16 13:05:00,73.86,73.87,73.8,73.8,9076.0,49.2476,49.2543,49.2076,49.2076,9076.0
2015-10-16 13:10:00,73.8,73.8,73.72,73.74,24517.0,49.2076,49.2076,49.1543,49.1676,24517.0
2015-10-16 13:15:00,73.74,73.75,73.7,73.75,18386.0,49.1676,49.1743,49.1409,49.1743,18386.0
2015-10-16 13:20:00,73.74,73.74,73.66,73.69,14022.0,49.1676,49.1676,49.1142,49.1343,14022.0
2015-10-16 13:25:00,73.69,73.71,73.65,73.65,19774.0,49.1343,49.1476,49.1076,49.1076,19774.0
2015-10-16 13:30:00,73.65,73.68,73.64,73.66,8724.0,49.1076,49.1276,49.1009,49.1142,8724.0
2015-10-16 13:35:00,73.66,73.68,73.56,73.56,22454.0,49.1142,49.1276,49.0476,49.0476,22454.0
2015-10-16 13:40:00,73.56,73.57,73.53,73.56,12753.0,49.0476,49.0542,49.0276,49.0476,12753.0
2015-10-16 13:45:00,73.57,73.6,73.53,73.55,11566.0,49.0542,49.0742,49.0276,49.0409,11566.0
2015-10-16 13:50:00,73.56,73.59,73.54,73.59,9030.0,49.0476,49.0676,49.0342,49.0676,9030.0
2015-10-16 13:55:00,73.59,73.6,73.51,73.51,11195.0,49.0676,49.0742,49.0142,49.0142,11195.0
2015-10-16 14:00:00,73.52,73.55,73.47,73.52,29711.0,49.0209,49.0409,48.9876,49.0209,29711.0
2015-10-16 14:05:00,73.52,73.52,73.45,73.47,12261.0,49.0209,49.0209,48.9742,48.9876,12261.0
2015-10-16 14:10:00,73.47,73.59,73.47,73.57,10805.0,48.9876,49.0676,48.9876,49.0542,10805.0
2015-10-16 14:15:00,73.58,73.61,73.51,73.54,25258.0,49.0609,49.0809,49.0142,49.0342,25258.0
2015-10-16 14:20:00,73.55,73.59,73.54,73.56,18647.0,49.0409,49.0676,49.0342,49.0476,18647.0
2015-10-16 14:25:00,73.57,73.64,73.57,73.6,23834.0,49.0542,49.1009,49.0542,49.0742,23834.0
2015-10-16 14:30:00,73.59,73.66,73.59,73.63,18189.0,49.0676,49.1142,49.0676,49.0942,18189.0
2015-10-16 14:35:00,73.64,73.7,73.63,73.63,15934.0,49.1009,49.1409,49.0942,49.0942,15934.0
2015-10-16 14:40:00,73.64,73.67,73.62,73.63,23109.0,49.1009,49.1209,49.0876,49.0942,23109.0
2015-10-16 14:45:00,73.63,73.68,73.59,73.67,24591.0,49.0942,49.1276,49.0676,49.1209,24591.0
2015-10-16 14:50:00,73.67,73.67,73.55,73.56,26598.0,49.1209,49.1209,49.0409,49.0476,26598.0
2015-10-16 14:55:00,73.56,73.57,73.5,73.55,27320.0,49.0476,49.0542,49.0076,49.0409,27320.0
2015-10-16 15:00:00,73.55,73.6,73.54,73.57,18673.0,49.0409,49.0742,49.0342,49.0542,18673.0
2015-10-16 15:05:00,73.57,73.57,73.5,73.5,30473.0,49.0542,49.0542,49.0076,49.0076,30473.0
2015-10-16 15:10:00,73.52,73.53,73.46,73.47,13567.0,49.0209,49.0276,48.9809,48.9876,13567.0
2015-10-16 15:15:00,73.48,73.54,73.46,73.52,18549.0,48.9942,49.0342,48.9809,49.0209,18549.0
2015-10-16 15:20:00,73.53,73.56,73.5,73.51,20272.0,49.0276,49.0476,49.0076,49.0142,20272.0
2015-10-16 15:25:00,73.5,73.53,73.49,73.53,22162.0,49.0076,49.0276,49.0009,49.0276,22162.0
2015-10-16 15:30:00,73.53,73.6,73.51,73.57,25383.0,49.0276,49.0742,49.0142,49.0542,25383.0
2015-10-16 15:35:00,73.56,73.59,73.5,73.59,46223.0,49.0476,49.0676,49.0076,49.0676,46223.0
2015-10-16 15:40:00,73.58,73.59,73.52,73.59,39902.0,49.0609,49.0676,49.0209,49.0676,39902.0
2015-10-16 15:45:00,73.58,73.59,73.53,73.54,76662.0,49.0609,49.0676,49.0276,49.0342,76662.0
2015-10-16 15:50:00,73.55,73.56,73.52,73.56,70323.0,49.0409,49.0476,49.0209,49.0476,70323.0
2015-10-16 15:55:00,73.56,73.62,73.55,73.58,148620.0,49.0476,49.0876,49.0409,49.0609,148620.0
2015-10-19 09:30:00,73.49,73.78,73.25,73.32,53910.0,49.0009,49.1943,48.8409,48.8875,53910.0
2015-10-19 09:35:00,73.37,73.52,73.36,73.39,26313.0,48.9209,49.0209,48.9142,48.9342,26313.0
2015-10-19 09:40:00,73.39,73.42,73.23,73.25,29749.0,48.9342,48.9542,48.8275,48.8409,29749.0
2015-10-19 09:45:00,73.26,73.29,73.05,73.05,26194.0,48.8475,48.8675,48.7075,48.7075,26194.0
2015-10-19 09:50:00,73.02,73.06,73.0,73.05,12912.0,48.6875,48.7142,48.6742,48.7075,12912.0
2015-10-19 09:55:00,73.06,73.11,73.03,73.04,12335.0,48.7142,48.7475,48.6942,48.7009,12335.0
2015-10-19 10:00:00,73.04,73.12,73.0,73.01,33295.0,48.7009,48.7542,48.6742,48.6808,33295.0
2015-10-19 10:05:00,73.0,73.05,72.98,73.05,14457.0,48.6742,48.7075,48.6608,48.7075,14457.0
2015-10-19 10:10:00,73.05,73.08,72.91,72.91,28696.0,48.7075,48.7275,48.6142,48.6142,28696.0
2015-10-19 10:15:00,72.91,72.91,72.8,72.87,27159.0,48.6142,48.6142,48.5408,48.5875,27159.0
2015-10-19 10:20:00,72.86,72.89,72.78,72.83,43895.0,48.5808,48.6008,48.5275,48.5608,43895.0
2015-10-19 10:25:00,72.82,72.85,72.75,72.8,26619.0,48.5542,48.5742,48.5075,48.5408,26619.0
2015-10-19 10:30:00,72.82,72.92,72.8,72.86,30708.0,48.5542,48.6208,48.5408,48.5808,30708.0
2015-10-19 10:35:00,72.86,72.92,72.83,72.9,30927.0,48.5808,48.6208,48.5608,48.6075,30927.0
2015-10-19 10:40:00,72.89,72.89,72.75,72.75,38266.0,48.6008,48.6008,48.5075,48.5075,38266.0
2015-10-19 10:45:00,72.74,72.81,72.73,72.8,23300.0,48.5008,48.5475,48.4942,48.5408,23300.0
2015-10-19 10:50:00,72.79,72.88,72.78,72.8,30075.0,48.5342,48.5942,48.5275,48.5408,30075.0
2015-10-19 10:55:00,72.8,72.86,72.76,72.79,36892.0,48.5408,48.5808,48.5142,48.5342,36892.0
2015-10-19 11:00:00,72.78,72.87,72.76,72.78,39501.0,48.5275,48.5875,48.5142,48.5275,39501.0
2015-10-19 11:05:00,72.78,72.86,72.75,72.83,21317.0,48.5275,48.5808,48.5075,48.5608,21317.0
2015-10-19 11:10:00,72.82,72.94,72.78,72.91,33851.0,48.5542,48.6342,48.5275,48.6142,33851.0
2015-10-19 11:15:00,72.91,73.06,72.9,73.05,18168.0,48.6142,48.7142,48.6075,48.7075,18168.0
2015-10-19 11:20:00,73.06,73.16,73.04,73.14,29814.0,48.7142,48.7809,48.7009,48.7675,29814.0
2015-10-19 11:25:00,73.13,73.16,73.1,73.15,35742.0,48.7609,48.7809,48.7409,48.7742,35742.0
2015-10-19 11:30:00,73.13,73.33,73.13,73.32,37396.0,48.7609,48.8942,48.7609,48.8875,37396.0
2015-10-19 11:35:00,73.33,73.33,73.26,73.27,10306.0,48.8942,48.8942,48.8475,48.8542,10306.0
2015-10-19 11:40:00,73.27,73.36,73.27,73.35,11480.0,48.8542,48.9142,48.8542,48.9075,11480.0
2015-10-19 11:45:00,73.36,73.36,73.27,73.29,6254.0,48.9142,48.9142,48.8542,48.8675,6254.0
2015-10-19 11:50:00,73.3,73.33,73.25,73.25,13171.0,48.8742,48.8942,48.8409,48.8409,13171.0
2015-10-19 11:55:00,73.25,73.27,73.21,73.21,9644.0,48.8409,48.8542,48.8142,48.8142,9644.0
2015-10-19 12:00:00,73.2,73.25,73.18,73.19,14103.0,48.8075,48.8409,48.7942,48.8009,14103.0
2015-10-19 12:05:00,73.18,73.21,73.15,73.17,14257.0,48.7942,48.8142,48.7742,48.7875,14257.0
2015-10-19 12:10:00,73.17,73.29,73.15,73.29,10769.0,48.7875,48.8675,48.7742,48.8675,10769.0
2015-10-19 12:15:00,73.3,73.39,73.29,73.39,16701.0,48.8742,48.9342,48.8675,48.9342,16701.0
2015-10-19 12:20:00,73.38,73.4,73.29,73.3,11477.0,48.9276,48.9409,48.8675,48.8742,11477.0
2015-10-19 12:25:00,73.3,73.37,73.24,73.37,19471.0,48.8742,48.9209,48.8342,48.9209,19471.0
2015-10-19 12:30:00,73.35,73.35,73.26,73.32,7401.0,48.9075,48.9075,48.8475,48.8875,7401.0
2015-10-19 12:35:00,73.32,73.37,73.31,73.36,5642.0,48.8875,48.9209,48.8809,48.9142,5642.0
2015-10-19 12:40:00,73.36,73.4,73.33,73.38,7027.0,48.9142,48.9409,48.8942,48.9276,7027.0
2015-10-19 12:45:00,73.37,73.4,73.33,73.38,10184.0,48.9209,48.9409,48.8942,48.9276,10184.0
2015-10-19 12:50:00,73.39,73.43,73.36,73.42,13948.0,48.9342,48.9609,48.9142,48.9542,13948.0
2015-10-19 12:55:00,73.42,73.42,73.3,73.32,11637.0,48.9542,48.9542,48.8742,48.8875,11637.0
2015-10-19 13:00:00,73.32,73.35,73.27,73.27,9264.0,48.8875,48.9075,48.8542,48.8542,9264.0
2015-10-19 13:05:00,73.26,73.3,73.23,73.24,11784.0,48.8475,48.8742,48.8275,48.8342,11784.0
2015-10-19 13:10:00,73.24,73.37,73.24,73.36,14399.0,48.8342,48.9209,48.8342,48.9142,14399.0
2015-10-19 13:15:00,73.37,73.39,73.27,73.27,13537.0,48.9209,48.9342,48.8542,48.8542,13537.0
2015-10-19 13:20:00,73.28,73.3,73.2,73.3,15398.0,48.8609,48.8742,48.8075,48.8742,15398.0
2015-10-19 13:25:00,73.3,73.33,73.26,73.27,8833.0,48.8742,48.8942,48.8475,48.8542,8833.0
2015-10-19 13:30:00,73.27,73.3,73.24,73.29,27500.0,48.8542,48.8742,48.8342,48.8675,27500.0
2015-10-19 13:35:00,73.28,73.34,73.26,73.31,22666.0,48.8609,48.9009,48.8475,48.8809,22666.0
2015-10-19 13:40:00,73.3,73.3,73.21,73.21,11776.0,48.8742,48.8742,48.8142,48.8142,11776.0
2015-10-19 13:45:00,73.2,73.25,73.16,73.16,24781.0,48.8075,48.8409,48.7809,48.7809,24781.0
2015-10-19 13:50:00,73.16,73.21,73.16,73.19,11994.0,48.7809,48.8142,48.7809,48.8009,11994.0
2015-10-19 13:55:00,73.18,73.21,73.15,73.17,22652.0,48.7942,48.8142,48.7742,48.7875,22652.0
2015-10-19 14:00:00,73.17,73.19,73.12,73.16,16040.0,48.7875,48.8009,48.7542,48.7809,16040.0
2015-10-19 14:05:00,73.16,73.16,73.1,73.13,9720.0,48.7809,48.7809,48.7409,48.7609,9720.0
2015-10-19 14:10:00,73.13,73.18,73.11,73.16,16715.0,48.7609,48.7942,48.7475,48.7809,16715.0
2015-10-19 14:15:00,73.16,73.2,73.13,73.19,18035.0,48.7809,48.8075,48.7609,48.8009,18035.0
2015-10-19 14:20:00,73.19,73.19,73.14,73.15,10894.0,48.8009,48.8009,48.7675,48.7742,10894.0
2015-10-19 14:25:00,73.14,73.24,73.13,73.24,23641.0,48.7675,48.8342,48.7609,48.8342,23641.0
2015-10-19 14:30:00,73.24,73.39,73.21,73.39,36649.0,48.8342,48.9342,48.8142,48.9342,36649.0
2015-10-19 14:35:00,73.38,73.46,73.37,73.45,14702.0,48.9276,48.9809,48.9209,48.9742,14702.0
2015-10-19 14:40:00,73.46,73.49,73.42,73.44,11884.0,48.9809,49.0009,48.9542,48.9676,11884.0
2015-10-19 14:45:00,73.44,73.44,73.34,73.34,13233.0,48.9676,48.9676,48.9009,48.9009,13233.0
2015-10-19 14:50:00,73.34,73.37,73.31,73.35,12677.0,48.9009,48.9209,48.8809,48.9075,12677.0
2015-10-19 14:55:00,73.33,73.43,73.3,73.4,45742.0,48.8942,48.9609,48.8742,48.9409,45742.0
2015-10-19 15:00:00,73.39,73.44,73.39,73.43,20641.0,48.9342,48.9676,48.9342,48.9609,20641.0
2015-10-19 15:05:00,73.44,73.47,73.4,73.42,8708.0,48.9676,48.9876,48.9409,48.9542,8708.0
2015-10-19 15:10:00,73.43,73.45,73.4,73.45,14497.0,48.9609,48.9742,48.9409,48.9742,14497.0
2015-10-19 15:15:00,73.45,73.48,73.4,73.42,22539.0,48.9742,48.9942,48.9409,48.9542,22539.0
2015-10-19 15:20:00,73.42,73.45,73.42,73.45,12709.0,48.9542,48.9742,48.9542,48.9742,12709.0
2015-10-19 15:25:00,73.45,73.52,73.44,73.51,30012.0,48.9742,49.0209,48.9676,49.0142,30012.0
2015-10-19 15:30:00,73.5,73.51,73.44,73.48,53234.0,49.0076,49.0142,48.9676,48.9942,53234.0
2015-10-19 15:35:00,73.48,73.52,73.46,73.49,28656.0,48.9942,49.0209,48.9809,49.0009,28656.0
2015-10-19 15:40:00,73.5,73.5,73.45,73.47,38101.0,49.0076,49.0076,48.9742,48.9876,38101.0
2015-10-19 15:45:00,73.46,73.53,73.45,73.46,23035.0,48.9809,49.0276,48.9742,48.9809,23035.0
2015-10-19 15:50:00,73.46,73.53,73.46,73.53,32676.0,48.9809,49.0276,48.9809,49.0276,32676.0
2015-10-19 15:55:00,73.52,73.62,73.51,73.62,100534.0,49.0209,49.0876,49.0142,49.0876,100534.0
2015-10-20 09:30:00,73.49,73.67,73.31,73.61,37546.0,49.0009,49.1209,48.8809,49.0809,37546.0
2015-10-20 09:35:00,73.59,73.74,73.47,73.61,35366.0,49.0676,49.1676,48.9876,49.0809,35366.0
2015-10-20 09:40:00,73.63,73.64,73.42,73.52,46740.0,49.0942,49.1009,48.9542,49.0209,46740.0
2015-10-20 09:45:00,73.52,73.63,73.44,73.61,28263.0,49.0209,49.0942,48.9676,49.0809,28263.0
2015-10-20 09:50:00,73.61,73.95,73.61,73.91,51013.0,49.0809,49.3076,49.0809,49.2809,51013.0
2015-10-20 09:55:00,73.91,74.08,73.9,73.93,57174.0,49.2809,49.3943,49.2743,49.2943,57174.0
2015-10-20 10:00:00,73.94,74.0,73.84,73.88,50204.0,49.3009,49.3409,49.2343,49.2609,50204.0
2015-10-20 10:05:00,73.86,73.91,73.64,73.64,13349.0,49.2476,49.2809,49.1009,49.1009,13349.0
2015-10-20 10:10:00,73.65,73.73,73.62,73.73,19672.0,49.1076,49.1609,49.0876,49.1609,19672.0
2015-10-20 10:15:00,73.72,73.75,73.66,73.73,9850.0,49.1543,49.1743,49.1142,49.1609,9850.0
2015-10-20 10:20:00,73.71,73.77,73.65,73.68,23814.0,49.1476,49.1876,49.1076,49.1276,23814.0
2015-10-20 10:25:00,73.71,73.72,73.63,73.64,77579.0,49.1476,49.1543,49.0942,49.1009,77579.0
2015-10-20 10:30:00,73.65,73.84,73.64,73.84,88811.0,49.1076,49.2343,49.1009,49.2343,88811.0
2015-10-20 10:35:00,73.85,74.0,73.81,73.88,19375.0,49.2409,49.3409,49.2143,49.2609,19375.0
2015-10-20 10:40:00,73.86,73.88,73.79,73.84,12974.0,49.2476,49.2609,49.2009,49.2343,12974.0
2015-10-20 10:45:00,73.81,73.81,73.69,73.7,16135.0,49.2143,49.2143,49.1343,49.1409,16135.0
2015-10-20 10:50:00,73.69,73.73,73.63,73.69,41787.0,49.1343,49.1609,49.0942,49.1343,41787.0
2015-10-20 10:55:00,73.69,73.7,73.63,73.64,26055.0,49.1343,49.1409,49.0942,49.1009,26055.0
2015-10-20 11:00:00,73.64,73.77,73.63,73.77,33959.0,49.1009,49.1876,49.0942,49.1876,33959.0
2015-10-20 11:05:00,73.77,73.8,73.75,73.77,25158.0,49.1876,49.2076,49.1743,49.1876,25158.0
2015-10-20 11:10:00,73.77,73.87,73.77,73.81,17999.0,49.1876,49.2543,49.1876,49.2143,17999.0
2015-10-20 11:15:00,73.82,73.99,73.81,73.95,28197.0,49.2209,49.3343,49.2143,49.3076,28197.0
2015-10-20 11:20:00,73.94,74.05,73.92,73.93,18624.0,49.3009,49.3743,49.2876,49.2943,18624.0
2015-10-20 11:25:00,73.94,73.97,73.92,73.96,16086.0,49.3009,49.3209,49.2876,49.3143,16086.0
2015-10-20 11:30:00,73.95,73.98,73.89,73.93,17224.0,49.3076,49.3276,49.2676,49.2943,17224.0
2015-10-20 11:35:00,73.91,73.92,73.81,73.81,12612.0,49.2809,49.2876,49.2143,49.2143,12612.0
2015-10-20 11:40:00,73.8,73.84,73.77,73.8,26059.0,49.2076,49.2343,49.1876,49.2076,26059.0
2015-10-20 11:45:00,73.8,73.85,73.76,73.81,13002.0,49.2076,49.2409,49.1809,49.2143,13002.0
2015-10-20 11:50:00,73.81,73.87,73.72,73.74,11081.0,49.2143,49.2543,49.1543,49.1676,11081.0
2015-10-20 11:55:00,73.73,73.78,73.68,73.69,12738.0,49.1609,49.1943,49.1276,49.1343,12738.0
2015-10-20 12:00:00,73.7,73.78,73.66,73.7,12526.0,49.1409,49.1943,49.1142,49.1409,12526.0
2015-10-20 12:05:00,73.71,73.87,73.71,73.82,10535.0,49.1476,49.2543,49.1476,49.2209,10535.0
2015-10-20 12:10:00,73.85,73.86,73.76,73.84,8066.0,49.2409,49.2476,49.1809,49.2343,8066.0
2015-10-20 12:15:00,73.85,73.92,73.85,73.92,3528.0,49.2409,49.2876,49.2409,49.2876,3528.0
2015-10-20 12:20:00,73.92,73.92,73.81,73.81,13985.0,49.2876,49.2876,49.2143,49.2143,13985.0
2015-10-20 12:25:00,73.83,73.87,73.82,73.87,23065.0,49.2276,49.2543,49.2209,49.2543,23065.0
2015-10-20 12:30:00,73.87,73.91,73.83,73.87,14790.0,49.2543,49.2809,49.2276,49.2543,14790.0
2015-10-20 12:35:00,73.87,73.93,73.84,73.91,24900.0,49.2543,49.2943,49.2343,49.2809,24900.0
2015-10-20 12:40:00,73.92,73.96,73.87,73.91,11455.0,49.2876,49.3143,49.2543,49.2809,11455.0
2015-10-20 12:45:00,73.89,73.89,73.82,73.83,14212.0,49.2676,49.2676,49.2209,49.2276,14212.0
2015-10-20 12:50:00,73.82,73.82,73.76,73.78,10517.0,49.2209,49.2209,49.1809,49.1943,10517.0
2015-10-20 12:55:00,73.77,73.79,73.73,73.76,8837.0,49.1876,49.2009,49.1609,49.1809,8837.0
2015-10-20 13:00:00,73.76,73.78,73.71,73.73,14377.0,49.1809,49.1943,49.1476,49.1609,14377.0
2015-10-20 13:05:00,73.72,73.79,73.72,73.76,9766.0,49.1543,49.2009,49.1543,49.1809,9766.0
2015-10-20 13:10:00,73.76,73.79,73.74,73.74,17410.0,49.1809,49.2009,49.1676,49.1676,17410.0
2015-10-20 13:15:00,73.75,73.77,73.71,73.72,8207.0,49.1743,49.1876,49.1476,49.1543,8207.0
2015-10-20 13:20:00,73.73,73.76,73.64,73.69,10027.0,49.1609,49.1809,49.1009,49.1343,10027.0
2015-10-20 13:25:00,73.68,73.72,73.65,73.71,8722.0,49.1276,49.1543,49.1076,49.1476,8722.0
2015-10-20 13:30:00,73.7,73.7,73.66,73.66,12479.0,49.1409,49.1409,49.1142,49.1142,12479.0
2015-10-20 13:35:00,73.66,73.69,73.63,73.68,8572.0,49.1142,49.1343,49.0942,49.1276,8572.0
2015-10-20 13:40:00,73.68,73.69,73.63,73.65,11334.0,49.1276,49.1343,49.0942,49.1076,11334.0
2015-10-20 13:45:00,73.65,73.68,73.63,73.66,17565.0,49.1076,49.1276,49.0942,49.1142,17565.0
2015-10-20 13:50:00,73.66,73.71,73.65,73.69,12573.0,49.1142,49.1476,49.1076,49.1343,12573.0
2015-10-20 13:55:00,73.69,73.7,73.65,73.69,6773.0,49.1343,49.1409,49.1076,49.1343,6773.0
2015-10-20 14:00:00,73.68,73.74,73.65,73.73,17521.0,49.1276,49.1676,49.1076,49.1609,17521.0
2015-10-20 14:05:00,73.72,73.77,73.72,73.74,6461.0,49.1543,49.1876,49.1543,49.1676,6461.0
2015-10-20 14:10:00,73.74,73.79,73.71,73.72,10917.0,49.1676,49.2009,49.1476,49.1543,10917.0
2015-10-20 14:15:00,73.73,73.77,73.7,73.75,8318.0,49.1609,49.1876,49.1409,49.1743,8318.0
2015-10-20 14:20:00,73.74,73.77,73.73,73.73,12722.0,49.1676,49.1876,49.1609,49.1609,12722.0
2015-10-20 14:25:00,73.73,73.73,73.66,73.71,5808.0,49.1609,49.1609,49.1142,49.1476,5808.0
2015-10-20 14:30:00,73.72,73.72,73.64,73.65,11678.0,49.1543,49.1543,49.1009,49.1076,11678.0
2015-10-20 14:35:00,73.64,73.64,73.58,73.64,25350.0,49.1009,49.1009,49.0609,49.1009,25350.0
2015-10-20 14:40:00,73.65,73.71,73.64,73.7,16636.0,49.1076,49.1476,49.1009,49.1409,16636.0
2015-10-20 14:45:00,73.68,73.7,73.62,73.62,66149.0,49.1276,49.1409,49.0876,49.0876,66149.0
2015-10-20 14:50:00,73.62,73.69,73.61,73.67,21607.0,49.0876,49.1343,49.0809,49.1209,21607.0
2015-10-20 14:55:00,73.67,73.75,73.67,73.72,18872.0,49.1209,49.1743,49.1209,49.1543,18872.0
2015-10-20 15:00:00,73.72,73.75,73.64,73.65,32452.0,49.1543,49.1743,49.1009,49.1076,32452.0
2015-10-20 15:05:00,73.66,73.67,73.57,73.61,63794.0,49.1142,49.1209,49.0542,49.0809,63794.0
2015-10-20 15:10:00,73.61,73.71,73.61,73.67,15116.0,49.0809,49.1476,49.0809,49.1209,15116.0
2015-10-20 15:15:00,73.67,73.67,73.61,73.65,11275.0,49.1209,49.1209,49.0809,49.1076,11275.0
2015-10-20 15:20:00,73.66,73.71,73.64,73.7,19434.0,49.1142,49.1476,49.1009,49.1409,19434.0
2015-10-20 15:25:00,73.7,73.72,73.65,73.67,23661.0,49.1409,49.1543,49.1076,49.1209,23661.0
2015-10-20 15:30:00,73.68,73.72,73.66,73.7,23607.0,49.1276,49.1543,49.1142,49.1409,23607.0
2015-10-20 15:35:00,73.71,73.78,73.71,73.75,23018.0,49.1476,49.1943,49.1476,49.1743,23018.0
2015-10-20 15:40:00,73.74,73.75,73.71,73.74,15901.0,49.1676,49.1743,49.1476,49.1676,15901.0
2015-10-20 15:45:00,73.73,73.75,73.67,73.68,37992.0,49.1609,49.1743,49.1209,49.1276,37992.0
2015-10-20 15:50:00,73.67,73.71,73.65,73.71,40998.0,49.1209,49.1476,49.1076,49.1476,40998.0
2015-10-20 15:55:00,73.71,73.79,73.66,73.71,218425.0,49.1476,49.2009,49.1142,49.1476,218425.0
2015-10-21 09:30:00,73.96,74.28,73.8,74.04,47125.0,49.3143,49.5276,49.2076,49.3676,47125.0
2015-10-21 09:35:00,74.04,74.1,73.78,73.93,26597.0,49.3676,49.4076,49.1943,49.2943,26597.0
2015-10-21 09:40:00,73.94,73.94,73.56,73.56,41284.0,49.3009,49.3009,49.0476,49.0476,41284.0
2015-10-21 09:45:00,73.58,73.82,73.57,73.76,41551.0,49.0609,49.2209,49.0542,49.1809,41551.0
2015-10-21 09:50:00,73.75,73.86,73.72,73.86,39482.0,49.1743,49.2476,49.1543,49.2476,39482.0
2015-10-21 09:55:00,73.87,73.93,73.78,73.93,34453.0,49.2543,49.2943,49.1943,49.2943,34453.0
2015-10-21 10:00:00,73.91,74.24,73.89,74.24,30050.0,49.2809,49.501,49.2676,49.501,30050.0
2015-10-21 10:05:00,74.25,74.37,74.22,74.36,42813.0,49.5076,49.5877,49.4876,49.581,42813.0
2015-10-21 10:10:00,74.38,74.38,74.19,74.21,49777.0,49.5943,49.5943,49.4676,49.481,49777.0
2015-10-21 10:15:00,74.2,74.22,74.12,74.14,19434.0,49.4743,49.4876,49.421,49.4343,19434.0
2015-10-21 10:20:00,74.13,74.25,74.1,74.22,33270.0,49.4276,49.5076,49.4076,49.4876,33270.0
2015-10-21 10:25:00,74.21,74.31,74.19,74.24,24056.0,49.481,49.5476,49.4676,49.501,24056.0
2015-10-21 10:30:00,74.23,74.26,74.16,74.23,35220.0,49.4943,49.5143,49.4476,49.4943,35220.0
2015-10-21 10:35:00,74.24,74.26,74.17,74.22,20461.0,49.501,49.5143,49.4543,49.4876,20461.0
2015-10-21 10:40:00,74.21,74.21,74.03,74.05,18703.0,49.481,49.481,49.361,49.3743,18703.0
2015-10-21 10:45:00,74.06,74.06,73.95,74.0,17729.0,49.381,49.381,49.3076,49.3409,17729.0
2015-10-21 10:50:00,73.98,73.99,73.93,73.94,11026.0,49.3276,49.3343,49.2943,49.3009,11026.0
2015-10-21 10:55:00,73.95,74.08,73.94,74.04,34804.0,49.3076,49.3943,49.3009,49.3676,34804.0
2015-10-21 11:00:00,74.04,74.12,74.04,74.04,15018.0,49.3676,49.421,49.3676,49.3676,15018.0
2015-10-21 11:05:00,74.04,74.11,74.02,74.07,19196.0,49.3676,49.4143,49.3543,49.3876,19196.0
2015-10-21 11:10:00,74.07,74.1,74.0,74.0,26839.0,49.3876,49.4076,49.3409,49.3409,26839.0
2015-10-21 11:15:00,74.01,74.01,73.96,74.01,18891.0,49.3476,49.3476,49.3143,49.3476,18891.0
2015-10-21 11:20:00,74.01,74.05,73.97,74.01,24713.0,49.3476,49.3743,49.3209,49.3476,24713.0
2015-10-21 11:25:00,74.01,74.06,73.96,73.97,15808.0,49.3476,49.381,49.3143,49.3209,15808.0
2015-10-21 11:30:00,73.96,74.0,73.92,73.99,15096.0,49.3143,49.3409,49.2876,49.3343,15096.0
2015-10-21 11:35:00,74.0,74.01,73.92,73.97,17909.0,49.3409,49.3476,49.2876,49.3209,17909.0
2015-10-21 11:40:00,73.98,73.98,73.91,73.95,39740.0,49.3276,49.3276,49.2809,49.3076,39740.0
2015-10-21 11:45:00,73.95,74.01,73.94,73.99,20209.0,49.3076,49.3476,49.3009,49.3343,20209.0
2015-10-21 11:50:00,74.01,74.05,73.97,74.01,9098.0,49.3476,49.3743,49.3209,49.3476,9098.0
2015-10-21 11:55:00,74.01,74.06,74.01,74.04,11854.0,49.3476,49.381,49.3476,49.3676,11854.0
2015-10-21 12:00:00,74.03,74.07,74.03,74.06,21155.0,49.361,49.3876,49.361,49.381,21155.0
2015-10-21 12:05:00,74.06,74.07,74.01,74.06,37959.0,49.381,49.3876,49.3476,49.381,37959.0
2015-10-21 12:10:00,74.05,74.1,74.02,74.1,13540.0,49.3743,49.4076,49.3543,49.4076,13540.0
2015-10-21 12:15:00,74.1,74.1,74.05,74.07,12622.0,49.4076,49.4076,49.3743,49.3876,12622.0
2015-10-21 12:20:00,74.07,74.07,74.0,74.02,11766.0,49.3876,49.3876,49.3409,49.3543,11766.0
2015-10-21 12:25:00,74.01,74.03,73.98,74.0,12047.0,49.3476,49.361,49.3276,49.3409,12047.0
2015-10-21 12:30:00,74.0,74.06,73.98,74.05,9627.0,49.3409,49.381,49.3276,49.3743,9627.0
2015-10-21 12:35:00,74.07,74.11,74.03,74.05,8925.0,49.3876,49.4143,49.361,49.3743,8925.0
2015-10-21 12:40:00,74.04,74.05,74.02,74.03,6980.0,49.3676,49.3743,49.3543,49.361,6980.0
2015-10-21 12:45:00,74.04,74.05,74.01,74.05,5423.0,49.3676,49.3743,49.3476,49.3743,5423.0
2015-10-21 12:50:00,74.06,74.08,74.02,74.04,14665.0,49.381,49.3943,49.3543,49.3676,14665.0
2015-10-21 12:55:00,74.05,74.08,74.02,74.03,22218.0,49.3743,49.3943,49.3543,49.361,22218.0
2015-10-21 13:00:00,74.02,74.08,74.01,74.05,16240.0,49.3543,49.3943,49.3476,49.3743,16240.0
2015-10-21 13:05:00,74.04,74.08,74.03,74.07,20555.0,49.3676,49.3943,49.361,49.3876,20555.0
2015-10-21 13:10:00,74.07,74.09,74.05,74.07,8313.0,49.3876,49.401,49.3743,49.3876,8313.0
2015-10-21 13:15:00,74.08,74.12,74.0,74.0,11051.0,49.3943,49.421,49.3409,49.3409,11051.0
2015-10-21 13:20:00,74.0,74.07,74.0,74.06,4776.0,49.3409,49.3876,49.3409,49.381,4776.0
2015-10-21 13:25:00,74.06,74.08,73.94,73.96,11346.0,49.381,49.3943,49.3009,49.3143,11346.0
2015-10-21 13:30:00,73.96,74.05,73.96,73.98,11178.0,49.3143,49.3743,49.3143,49.3276,11178.0
2015-10-21 13:35:00,73.97,73.97,73.87,73.89,20433.0,49.3209,49.3209,49.2543,49.2676,20433.0
2015-10-21 13:40:00,73.89,73.94,73.88,73.89,15308.0,49.2676,49.3009,49.2609,49.2676,15308.0
2015-10-21 13:45:00,73.9,73.92,73.82,73.82,13476.0,49.2743,49.2876,49.2209,49.2209,13476.0
2015-10-21 13:50:00,73.82,73.84,73.78,73.78,10131.0,49.2209,49.2343,49.1943,49.1943,10131.0
2015-10-21 13:55:00,73.78,73.78,73.72,73.75,11491.0,49.1943,49.1943,49.1543,49.1743,11491.0
2015-10-21 14:00:00,73.74,73.77,73.7,73.72,10850.0,49.1676,49.1876,49.1409,49.1543,10850.0
2015-10-21 14:05:00,73.74,73.81,73.69,73.78,8654.0,49.1676,49.2143,49.1343,49.1943,8654.0
2015-10-21 14:10:00,73.78,73.78,73.71,73.78,8394.0,49.1943,49.1943,49.1476,49.1943,8394.0
2015-10-21 14:15:00,73.78,73.82,73.77,73.8,7625.0,49.1943,49.2209,49.1876,49.2076,7625.0
2015-10-21 14:20:00,73.82,73.84,73.73,73.75,12162.0,49.2209,49.2343,49.1609,49.1743,12162.0
2015-10-21 14:25:00,73.76,73.81,73.74,73.75,5603.0,49.1809,49.2143,49.1676,49.1743,5603.0
2015-10-21 14:30:00,73.75,73.84,73.73,73.82,13716.0,49.1743,49.2343,49.1609,49.2209,13716.0
2015-10-21 14:35:00,73.81,73.92,73.77,73.89,19516.0,49.2143,49.2876,49.1876,49.2676,19516.0
2015-10-21 14:40:00,73.89,73.98,73.88,73.98,13447.0,49.2676,49.3276,49.2609,49.3276,13447.0
2015-10-21 14:45:00,73.98,73.99,73.94,73.97,11773.0,49.3276,49.3343,49.3009,49.3209,11773.0
2015-10-21 14:50:00,73.98,73.99,73.93,73.96,11497.0,49.3276,49.3343,49.2943,49.3143,11497.0
2015-10-21 14:55:00,73.96,73.98,73.91,73.94,8097.0,49.3143,49.3276,49.2809,49.3009,8097.0
2015-10-21 15:00:00,73.93,73.96,73.87,73.89,14737.0,49.2943,49.3143,49.2543,49.2676,14737.0
2015-10-21 15:05:00,73.87,73.91,73.84,73.89,15001.0,49.2543,49.2809,49.2343,49.2676,15001.0
2015-10-21 15:10:00,73.89,73.89,73.75,73.77,16134.0,49.2676,49.2676,49.1743,49.1876,16134.0
2015-10-21 15:15:00,73.76,73.8,73.75,73.78,31503.0,49.1809,49.2076,49.1743,49.1943,31503.0
2015-10-21 15:20:00,73.78,73.83,73.76,73.77,14474.0,49.1943,49.2276,49.1809,49.1876,14474.0
2015-10-21 15:25:00,73.78,73.83,73.77,73.82,18523.0,49.1943,49.2276,49.1876,49.2209,18523.0
2015-10-21 15:30:00,73.82,73.87,73.77,73.86,30154.0,49.2209,49.2543,49.1876,49.2476,30154.0
2015-10-21 15:35:00,73.87,73.92,73.85,73.91,71030.0,49.2543,49.2876,49.2409,49.2809,71030.0
2015-10-21 15:40:00,73.92,73.92,73.75,73.77,53894.0,49.2876,49.2876,49.1743,49.1876,53894.0
2015-10-21 15:45:00,73.76,73.86,73.75,73.83,43944.0,49.1809,49.2476,49.1743,49.2276,43944.0
2015-10-21 15:50:00,73.82,73.88,73.82,73.86,81693.0,49.2209,49.2609,49.2209,49.2476,81693.0
2015-10-21 15:55:00,73.85,73.9,73.81,73.87,85031.0,49.2409,49.2743,49.2143,49.2543,85031.0
2015-10-22 09:30:00,74.02,74.24,73.81,74.22,43307.0,49.3543,49.501,49.2143,49.4876,43307.0
2015-10-22 09:35:00,74.23,74.38,74.14,74.27,21364.0,49.4943,49.5943,49.4343,49.521,21364.0
2015-10-22 09:40:00,74.23,74.57,74.17,74.55,32972.0,49.4943,49.721,49.4543,49.7077,32972.0
2015-10-22 09:45:00,74.54,74.57,74.4,74.47,32272.0,49.701,49.721,49.6077,49.6543,32272.0
2015-10-22 09:50:00,74.5,74.5,74.33,74.36,12407.0,49.6743,49.6743,49.561,49.581,12407.0
2015-10-22 09:55:00,74.37,74.42,74.25,74.31,13261.0,49.5877,49.621,49.5076,49.5476,13261.0
2015-10-22 10:00:00,74.3,74.32,73.95,73.97,18044.0,49.541,49.5543,49.3076,49.3209,18044.0
2015-10-22 10:05:00,73.98,74.15,73.98,74.13,26196.0,49.3276,49.441,49.3276,49.4276,26196.0
2015-10-22 10:10:00,74.11,74.2,74.06,74.18,40798.0,49.4143,49.4743,49.381,49.461,40798.0
2015-10-22 10:15:00,74.17,74.28,74.13,74.27,25209.0,49.4543,49.5276,49.4276,49.521,25209.0
2015-10-22 10:20:00,74.28,74.33,74.26,74.33,7589.0,49.5276,49.561,49.5143,49.561,7589.0
2015-10-22 10:25:00,74.35,74.44,74.31,74.44,21818.0,49.5743,49.6343,49.5476,49.6343,21818.0
2015-10-22 10:30:00,74.4,74.45,74.32,74.33,24279.0,49.6077,49.641,49.5543,49.561,24279.0
2015-10-22 10:35:00,74.34,74.4,74.27,74.39,18452.0,49.5677,49.6077,49.521,49.601,18452.0
2015-10-22 10:40:00,74.37,74.46,74.35,74.45,13055.0,49.5877,49.6477,49.5743,49.641,13055.0
2015-10-22 10:45:00,74.46,74.51,74.45,74.48,21805.0,49.6477,49.681,49.641,49.661,21805.0
2015-10-22 10:50:00,74.47,74.57,74.46,74.53,25085.0,49.6543,49.721,49.6477,49.6943,25085.0
2015-10-22 10:55:00,74.52,74.65,74.5,74.64,19173.0,49.6877,49.7743,49.6743,49.7677,19173.0
2015-10-22 11:00:00,74.64,74.73,74.61,74.68,31805.0,49.7677,49.8277,49.7477,49.7944,31805.0
2015-10-22 11:05:00,74.68,74.69,74.63,74.64,12823.0,49.7944,49.801,49.761,49.7677,12823.0
2015-10-22 11:10:00,74.64,74.68,74.61,74.64,20013.0,49.7677,49.7944,49.7477,49.7677,20013.0
2015-10-22 11:15:00,74.65,74.68,74.62,74.66,16251.0,49.7743,49.7944,49.7543,49.781,16251.0
2015-10-22 11:20:00,74.67,74.68,74.56,74.6,10562.0,49.7877,49.7944,49.7143,49.741,10562.0
2015-10-22 11:25:00,74.6,74.66,74.57,74.59,9778.0,49.741,49.781,49.721,49.7343,9778.0
2015-10-22 11:30:00,74.6,74.68,74.59,74.67,9092.0,49.741,49.7944,49.7343,49.7877,9092.0
2015-10-22 11:35:00,74.66,74.68,74.61,74.63,17631.0,49.781,49.7944,49.7477,49.761,17631.0
2015-10-22 11:40:00,74.64,74.69,74.63,74.67,11991.0,49.7677,49.801,49.761,49.7877,11991.0
2015-10-22 11:45:00,74.65,74.73,74.63,74.7,16649.0,49.7743,49.8277,49.761,49.8077,16649.0
2015-10-22 11:50:00,74.71,74.75,74.7,74.71,9989.0,49.8144,49.841,49.8077,49.8144,9989.0
2015-10-22 11:55:00,74.72,74.72,74.66,74.66,13114.0,49.821,49.821,49.781,49.781,13114.0
2015-10-22 12:00:00,74.65,74.67,74.63,74.65,13135.0,49.7743,49.7877,49.761,49.7743,13135.0
2015-10-22 12:05:00,74.64,74.7,74.64,74.68,13280.0,49.7677,49.8077,49.7677,49.7944,13280.0
2015-10-22 12:10:00,74.67,74.74,74.66,74.73,13176.0,49.7877,49.8344,49.781,49.8277,13176.0
2015-10-22 12:15:00,74.72,74.78,74.69,74.73,14556.0,49.821,49.861,49.801,49.8277,14556.0
2015-10-22 12:20:00,74.73,74.87,74.73,74.83,21206.0,49.8277,49.921,49.8277,49.8944,21206.0
2015-10-22 12:25:00,74.82,74.91,74.82,74.84,16323.0,49.8877,49.9477,49.8877,49.901,16323.0
2015-10-22 12:30:00,74.85,74.9,74.83,74.88,16329.0,49.9077,49.941,49.8944,49.9277,16329.0
2015-10-22 12:35:00,74.87,74.89,74.82,74.85,15231.0,49.921,49.9344,49.8877,49.9077,15231.0
2015-10-22 12:40:00,74.86,74.95,74.84,74.9,17033.0,49.9144,49.9744,49.901,49.941,17033.0
2015-10-22 12:45:00,74.91,74.91,74.83,74.83,17027.0,49.9477,49.9477,49.8944,49.8944,17027.0
2015-10-22 12:50:00,74.84,74.99,74.81,74.99,23929.0,49.901,50.0011,49.881,50.0011,23929.0
2015-10-22 12:55:00,74.99,74.99,74.94,74.96,10951.0,50.0011,50.0011,49.9677,49.981,10951.0
2015-10-22 13:00:00,74.95,75.07,74.94,75.04,65212.0,49.9744,50.0544,49.9677,50.0344,65212.0
2015-10-22 13:05:00,75.05,75.08,75.03,75.06,14576.0,50.0411,50.0611,50.0277,50.0477,14576.0
2015-10-22 13:10:00,75.06,75.08,75.04,75.06,8199.0,50.0477,50.0611,50.0344,50.0477,8199.0
2015-10-22 13:15:00,75.04,75.09,75.03,75.06,13138.0,50.0344,50.0677,50.0277,50.0477,13138.0
2015-10-22 13:20:00,75.05,75.08,75.0,75.07,10751.0,50.0411,50.0611,50.0077,50.0544,10751.0
2015-10-22 13:25:00,75.06,75.09,75.04,75.08,8462.0,50.0477,50.0677,50.0344,50.0611,8462.0
2015-10-22 13:30:00,75.09,75.16,75.08,75.15,15721.0,50.0677,50.1144,50.0611,50.1077,15721.0
2015-10-22 13:35:00,75.15,75.19,75.11,75.14,12648.0,50.1077,50.1344,50.0811,50.1011,12648.0
2015-10-22 13:40:00,75.16,75.21,75.12,75.21,14615.0,50.1144,50.1477,50.0877,50.1477,14615.0
2015-10-22 13:45:00,75.23,75.25,75.19,75.25,10919.0,50.1611,50.1744,50.1344,50.1744,10919.0
2015-10-22 13:50:00,75.24,75.27,75.22,75.24,20146.0,50.1677,50.1877,50.1544,50.1677,20146.0
2015-10-22 13:55:00,75.23,75.24,75.12,75.18,38946.0,50.1611,50.1677,50.0877,50.1277,38946.0
2015-10-22 14:00:00,75.19,75.19,75.13,75.19,15002.0,50.1344,50.1344,50.0944,50.1344,15002.0
2015-10-22 14:05:00,75.18,75.2,75.08,75.11,20846.0,50.1277,50.1411,50.0611,50.0811,20846.0
2015-10-22 14:10:00,75.1,75.14,75.08,75.11,11268.0,50.0744,50.1011,50.0611,50.0811,11268.0
2015-10-22 14:15:00,75.11,75.16,75.08,75.14,14375.0,50.0811,50.1144,50.0611,50.1011,14375.0
2015-10-22 14:20:00,75.14,75.29,75.1,75.27,70187.0,50.1011,50.2011,50.0744,50.1877,70187.0
2015-10-22 14:25:00,75.28,75.28,75.11,75.11,19189.0,50.1944,50.1944,50.0811,50.0811,19189.0
2015-10-22 14:30:00,75.11,75.18,75.11,75.17,13340.0,50.0811,50.1277,50.0811,50.1211,13340.0
2015-10-22 14:35:00,75.18,75.2,75.15,75.18,15220.0,50.1277,50.1411,50.1077,50.1277,15220.0
2015-10-22 14:40:00,75.19,75.2,75.12,75.13,17607.0,50.1344,50.1411,50.0877,50.0944,17607.0
2015-10-22 14:45:00,75.13,75.13,75.05,75.06,29198.0,50.0944,50.0944,50.0411,50.0477,29198.0
2015-10-22 14:50:00,75.05,75.11,74.98,75.08,22149.0,50.0411,50.0811,49.9944,50.0611,22149.0
2015-10-22 14:55:00,75.05,75.09,75.01,75.08,17821.0,50.0411,50.0677,50.0144,50.0611,17821.0
2015-10-22 15:00:00,75.08,75.1,74.98,75.06,21986.0,50.0611,50.0744,49.9944,50.0477,21986.0
2015-10-22 15:05:00,75.05,75.06,74.91,74.94,23972.0,50.0411,50.0477,49.9477,49.9677,23972.0
2015-10-22 15:10:00,74.93,74.96,74.89,74.93,22994.0,49.961,49.981,49.9344,49.961,22994.0
2015-10-22 15:15:00,74.94,75.03,74.94,74.94,17343.0,49.9677,50.0277,49.9677,49.9677,17343.0
2015-10-22 15:20:00,74.96,74.96,74.9,74.94,18327.0,49.981,49.981,49.941,49.9677,18327.0
2015-10-22 15:25:00,74.95,75.05,74.94,75.02,51684.0,49.9744,50.0411,49.9677,50.0211,51684.0
2015-10-22 15:30:00,75.02,75.04,74.99,74.99,41694.0,50.0211,50.0344,50.0011,50.0011,41694.0
2015-10-22 15:35:00,74.99,74.99,74.89,74.9,30599.0,50.0011,50.0011,49.9344,49.941,30599.0
2015-10-22 15:40:00,74.92,75.0,74.91,74.99,35333.0,49.9544,50.0077,49.9477,50.0011,35333.0
2015-10-22 15:45:00,74.99,75.08,74.97,74.98,52738.0,50.0011,50.0611,49.9877,49.9944,52738.0
2015-10-22 15:50:00,74.97,74.99,74.94,74.99,61897.0,49.9877,50.0011,49.9677,50.0011,61897.0
2015-10-22 15:55:00,74.99,75.07,74.98,75.06,120961.0,50.0011,50.0544,49.9944,50.0477,120961.0
2015-10-23 09:30:00,74.87,75.24,74.6,74.89,54193.0,49.921,50.1677,49.741,49.9344,54193.0
2015-10-23 09:35:00,74.84,74.93,74.66,74.71,11396.0,49.901,49.961,49.781,49.8144,11396.0
2015-10-23 09:40:00,74.74,74.84,74.61,74.69,16222.0,49.8344,49.901,49.7477,49.801,16222.0
2015-10-23 09:45:00,74.66,74.76,74.57,74.62,13738.0,49.781,49.8477,49.721,49.7543,13738.0
2015-10-23 09:50:00,74.6,74.72,74.53,74.6,16772.0,49.741,49.821,49.6943,49.741,16772.0
2015-10-23 09:55:00,74.56,74.72,74.56,74.61,33851.0,49.7143,49.821,49.7143,49.7477,33851.0
2015-10-23 10:00:00,74.63,74.72,74.58,74.64,23776.0,49.761,49.821,49.7277,49.7677,23776.0
2015-10-23 10:05:00,74.64,74.69,74.55,74.59,24178.0,49.7677,49.801,49.7077,49.7343,24178.0
2015-10-23 10:10:00,74.58,74.58,74.35,74.35,15440.0,49.7277,49.7277,49.5743,49.5743,15440.0
2015-10-23 10:15:00,74.34,74.39,74.3,74.3,13907.0,49.5677,49.601,49.541,49.541,13907.0
2015-10-23 10:20:00,74.28,74.44,74.25,74.41,26311.0,49.5276,49.6343,49.5076,49.6143,26311.0
2015-10-23 10:25:00,74.41,74.57,74.4,74.54,15827.0,49.6143,49.721,49.6077,49.701,15827.0
2015-10-23 10:30:00,74.54,74.6,74.51,74.56,22415.0,49.701,49.741,49.681,49.7143,22415.0
2015-10-23 10:35:00,74.55,74.58,74.46,74.48,41923.0,49.7077,49.7277,49.6477,49.661,41923.0
2015-10-23 10:40:00,74.45,74.57,74.39,74.57,18547.0,49.641,49.721,49.601,49.721,18547.0
2015-10-23 10:45:00,74.56,74.57,74.41,74.51,11655.0,49.7143,49.721,49.6143,49.681,11655.0
2015-10-23 10:50:00,74.51,74.54,74.42,74.42,9019.0,49.681,49.701,49.621,49.621,9019.0
2015-10-23 10:55:00,74.41,74.48,74.33,74.34,10605.0,49.6143,49.661,49.561,49.5677,10605.0
2015-10-23 11:00:00,74.35,74.43,74.32,74.35,11497.0,49.5743,49.6277,49.5543,49.5743,11497.0
2015-10-23 11:05:00,74.33,74.39,74.29,74.37,18550.0,49.561,49.601,49.5343,49.5877,18550.0
2015-10-23 11:10:00,74.36,74.38,74.21,74.22,21060.0,49.581,49.5943,49.481,49.4876,21060.0
2015-10-23 11:15:00,74.21,74.24,74.1,74.22,17948.0,49.481,49.501,49.4076,49.4876,17948.0
2015-10-23 11:20:00,74.24,74.25,74.12,74.17,16631.0,49.501,49.5076,49.421,49.4543,16631.0
2015-10-23 11:25:00,74.17,74.21,74.05,74.15,11494.0,49.4543,49.481,49.3743,49.441,11494.0
2015-10-23 11:30:00,74.17,74.21,74.09,74.18,12418.0,49.4543,49.481,49.401,49.461,12418.0
2015-10-23 11:35:00,74.18,74.2,74.1,74.12,16984.0,49.461,49.4743,49.4076,49.421,16984.0
2015-10-23 11:40:00,74.12,74.25,74.12,74.19,10660.0,49.421,49.5076,49.421,49.4676,10660.0
2015-10-23 11:45:00,74.2,74.21,74.09,74.1,14474.0,49.4743,49.481,49.401,49.4076,14474.0
2015-10-23 11:50:00,74.1,74.13,74.02,74.04,29204.0,49.4076,49.4276,49.3543,49.3676,29204.0
2015-10-23 11:55:00,74.04,74.07,73.95,73.96,14535.0,49.3676,49.3876,49.3076,49.3143,14535.0
2015-10-23 12:00:00,73.96,74.09,73.95,74.07,15035.0,49.3143,49.401,49.3076,49.3876,15035.0
2015-10-23 12:05:00,74.05,74.06,73.9,73.93,13987.0,49.3743,49.381,49.2743,49.2943,13987.0
2015-10-23 12:10:00,73.93,73.95,73.88,73.88,13702.0,49.2943,49.3076,49.2609,49.2609,13702.0
2015-10-23 12:15:00,73.88,73.98,73.85,73.89,22326.0,49.2609,49.3276,49.2409,49.2676,22326.0
2015-10-23 12:20:00,73.89,73.9,73.82,73.87,33840.0,49.2676,49.2743,49.2209,49.2543,33840.0
2015-10-23 12:25:00,73.85,73.94,73.85,73.89,18992.0,49.2409,49.3009,49.2409,49.2676,18992.0
2015-10-23 12:30:00,73.88,73.9,73.8,73.83,16777.0,49.2609,49.2743,49.2076,49.2276,16777.0
2015-10-23 12:35:00,73.82,73.82,73.71,73.79,20839.0,49.2209,49.2209,49.1476,49.2009,20839.0
2015-10-23 12:40:00,73.8,73.86,73.79,73.86,11487.0,49.2076,49.2476,49.2009,49.2476,11487.0
2015-10-23 12:45:00,73.84,73.89,73.77,73.86,9463.0,49.2343,49.2676,49.1876,49.2476,9463.0
2015-10-23 12:50:00,73.87,73.91,73.78,73.83,19982.0,49.2543,49.2809,49.1943,49.2276,19982.0
2015-10-23 12:55:00,73.82,73.84,73.79,73.82,15621.0,49.2209,49.2343,49.2009,49.2209,15621.0
2015-10-23 13:00:00,73.82,73.88,73.77,73.83,13286.0,49.2209,49.2609,49.1876,49.2276,13286.0
2015-10-23 13:05:00,73.84,73.85,73.79,73.85,21080.0,49.2343,49.2409,49.2009,49.2409,21080.0
2015-10-23 13:10:00,73.86,73.9,73.8,73.82,10729.0,49.2476,49.2743,49.2076,49.2209,10729.0
2015-10-23 13:15:00,73.83,73.88,73.82,73.82,7214.0,49.2276,49.2609,49.2209,49.2209,7214.0
2015-10-23 13:20:00,73.83,73.92,73.83,73.88,9823.0,49.2276,49.2876,49.2276,49.2609,9823.0
2015-10-23 13:25:00,73.9,73.93,73.8,73.83,7174.0,49.2743,49.2943,49.2076,49.2276,7174.0
2015-10-23 13:30:00,73.83,73.88,73.81,73.83,12478.0,49.2276,49.2609,49.2143,49.2276,12478.0
2015-10-23 13:35:00,73.84,73.91,73.83,73.85,13716.0,49.2343,49.2809,49.2276,49.2409,13716.0
2015-10-23 13:40:00,73.83,73.88,73.82,73.84,16564.0,49.2276,49.2609,49.2209,49.2343,16564.0
2015-10-23 13:45:00,73.84,73.88,73.79,73.79,21769.0,49.2343,49.2609,49.2009,49.2009,21769.0
2015-10-23 13:50:00,73.8,73.84,73.76,73.8,19952.0,49.2076,49.2343,49.1809,49.2076,19952.0
2015-10-23 13:55:00,73.8,73.81,73.73,73.75,14804.0,49.2076,49.2143,49.1609,49.1743,14804.0
2015-10-23 14:00:00,73.75,73.89,73.75,73.88,14346.0,49.1743,49.2676,49.1743,49.2609,14346.0
2015-10-23 14:05:00,73.87,73.87,73.8,73.81,16214.0,49.2543,49.2543,49.2076,49.2143,16214.0
2015-10-23 14:10:00,73.83,73.86,73.8,73.8,17084.0,49.2276,49.2476,49.2076,49.2076,17084.0
2015-10-23 14:15:00,73.81,73.88,73.81,73.88,13558.0,49.2143,49.2609,49.2143,49.2609,13558.0
2015-10-23 14:20:00,73.89,73.91,73.85,73.89,16448.0,49.2676,49.2809,49.2409,49.2676,16448.0
2015-10-23 14:25:00,73.9,73.91,73.82,73.87,16298.0,49.2743,49.2809,49.2209,49.2543,16298.0
2015-10-23 14:30:00,73.88,73.9,73.82,73.87,12433.0,49.2609,49.2743,49.2209,49.2543,12433.0
2015-10-23 14:35:00,73.86,73.9,73.82,73.89,20040.0,49.2476,49.2743,49.2209,49.2676,20040.0
2015-10-23 14:40:00,73.89,73.95,73.88,73.91,20084.0,49.2676,49.3076,49.2609,49.2809,20084.0
2015-10-23 14:45:00,73.92,73.95,73.89,73.9,17833.0,49.2876,49.3076,49.2676,49.2743,17833.0
2015-10-23 14:50:00,73.9,73.91,73.84,73.85,13117.0,49.2743,49.2809,49.2343,49.2409,13117.0
2015-10-23 14:55:00,73.85,73.87,73.8,73.8,23037.0,49.2409,49.2543,49.2076,49.2076,23037.0
2015-10-23 15:00:00,73.79,73.84,73.79,73.81,23560.0,49.2009,49.2343,49.2009,49.2143,23560.0
2015-10-23 15:05:00,73.81,73.84,73.79,73.8,19381.0,49.2143,49.2343,49.2009,49.2076,19381.0
2015-10-23 15:10:00,73.8,73.8,73.75,73.77,24682.0,49.2076,49.2076,49.1743,49.1876,24682.0
2015-10-23 15:15:00,73.77,73.82,73.73,73.74,17697.0,49.1876,49.2209,49.1609,49.1676,17697.0
2015-10-23 15:20:00,73.74,73.75,73.68,73.69,19308.0,49.1676,49.1743,49.1276,49.1343,19308.0
2015-10-23 15:25:00,73.71,73.72,73.66,73.7,28675.0,49.1476,49.1543,49.1142,49.1409,28675.0
2015-10-23 15:30:00,73.7,73.73,73.67,73.7,41154.0,49.1409,49.1609,49.1209,49.1409,41154.0
2015-10-23 15:35:00,73.69,73.7,73.6,73.6,35821.0,49.1343,49.1409,49.0742,49.0742,35821.0
2015-10-23 15:40:00,73.61,73.7,73.6,73.67,37462.0,49.0809,49.1409,49.0742,49.1209,37462.0
2015-10-23 15:45:00,73.68,73.79,73.68,73.75,35690.0,49.1276,49.2009,49.1276,49.1743,35690.0
2015-10-23 15:50:00,73.75,73.76,73.71,73.74,46487.0,49.1743,49.1809,49.1476,49.1676,46487.0
2015-10-23 15:55:00,73.75,73.77,73.71,73.74,103091.0,49.1743,49.1876,49.1476,49.1676,103091.0
2015-10-26 09:30:00,73.94,73.94,72.75,73.09,157775.0,49.3009,49.3009,48.5075,48.7342,157775.0
2015-10-26 09:35:00,73.12,73.13,72.15,72.34,194151.0,48.7542,48.7609,48.1074,48.2341,194151.0
2015-10-26 09:40:00,72.37,72.47,72.04,72.2,217356.0,48.2541,48.3208,48.0341,48.1408,217356.0
2015-10-26 09:45:00,72.2,72.23,71.71,71.95,216271.0,48.1408,48.1608,47.814,47.9741,216271.0
2015-10-26 09:50:00,71.98,72.08,71.71,71.82,148173.0,47.9941,48.0608,47.814,47.8874,148173.0
2015-10-26 09:55:00,71.81,72.05,71.76,71.98,124450.0,47.8807,48.0407,47.8474,47.9941,124450.0
2015-10-26 10:00:00,72.0,72.11,71.92,72.1,120920.0,48.0074,48.0808,47.9541,48.0741,120920.0
2015-10-26 10:05:00,72.11,72.42,72.11,72.38,67320.0,48.0808,48.2875,48.0808,48.2608,67320.0
2015-10-26 10:10:00,72.38,72.41,72.18,72.23,90550.0,48.2608,48.2808,48.1274,48.1608,90550.0
2015-10-26 10:15:00,72.21,72.24,72.13,72.24,57649.0,48.1474,48.1674,48.0941,48.1674,57649.0
2015-10-26 10:20:00,72.24,72.35,72.16,72.19,54443.0,48.1674,48.2408,48.1141,48.1341,54443.0
2015-10-26 10:25:00,72.18,72.25,72.16,72.17,48699.0,48.1274,48.1741,48.1141,48.1208,48699.0
2015-10-26 10:30:00,72.18,72.2,72.02,72.02,38862.0,48.1274,48.1408,48.0207,48.0207,38862.0
2015-10-26 10:35:00,72.01,72.07,71.89,72.06,84365.0,48.0141,48.0541,47.9341,48.0474,84365.0
2015-10-26 10:40:00,72.06,72.06,71.85,71.86,39410.0,48.0474,48.0474,47.9074,47.9141,39410.0
2015-10-26 10:45:00,71.86,71.87,71.72,71.73,58963.0,47.9141,47.9207,47.8207,47.8274,58963.0
2015-10-26 10:50:00,71.74,71.74,71.6,71.61,64704.0,47.8341,47.8341,47.7407,47.7474,64704.0
2015-10-26 10:55:00,71.6,71.85,71.59,71.83,113297.0,47.7407,47.9074,47.734,47.8941,113297.0
2015-10-26 11:00:00,71.83,71.89,71.77,71.82,26618.0,47.8941,47.9341,47.8541,47.8874,26618.0
2015-10-26 11:05:00,71.83,71.97,71.82,71.94,37185.0,47.8941,47.9874,47.8874,47.9674,37185.0
2015-10-26 11:10:00,71.95,71.99,71.6,71.76,74238.0,47.9741,48.0007,47.7407,47.8474,74238.0
2015-10-26 11:15:00,71.76,71.88,71.68,71.86,36054.0,47.8474,47.9274,47.794,47.9141,36054.0
2015-10-26 11:20:00,71.87,71.92,71.84,71.88,42477.0,47.9207,47.9541,47.9007,47.9274,42477.0
2015-10-26 11:25:00,71.87,71.89,71.82,71.88,31585.0,47.9207,47.9341,47.8874,47.9274,31585.0
2015-10-26 11:30:00,71.87,72.0,71.84,71.96,69052.0,47.9207,48.0074,47.9007,47.9807,69052.0
2015-10-26 11:35:00,71.95,71.97,71.88,71.88,22778.0,47.9741,47.9874,47.9274,47.9274,22778.0
2015-10-26 11:40:00,71.89,71.97,71.89,71.91,22984.0,47.9341,47.9874,47.9341,47.9474,22984.0
2015-10-26 11:45:00,71.92,72.05,71.92,71.96,32566.0,47.9541,48.0407,47.9541,47.9807,32566.0
2015-10-26 11:50:00,71.95,71.95,71.85,71.95,34471.0,47.9741,47.9741,47.9074,47.9741,34471.0
2015-10-26 11:55:00,71.94,72.11,71.93,72.01,35201.0,47.9674,48.0808,47.9607,48.0141,35201.0
2015-10-26 12:00:00,72.03,72.06,71.9,71.92,47129.0,48.0274,48.0474,47.9407,47.9541,47129.0
2015-10-26 12:05:00,71.92,71.96,71.8,71.9,49525.0,47.9541,47.9807,47.8741,47.9407,49525.0
2015-10-26 12:10:00,71.9,71.91,71.84,71.9,27446.0,47.9407,47.9474,47.9007,47.9407,27446.0
2015-10-26 12:15:00,71.9,72.0,71.85,71.93,35344.0,47.9407,48.0074,47.9074,47.9607,35344.0
2015-10-26 12:20:00,71.93,71.96,71.87,71.96,39525.0,47.9607,47.9807,47.9207,47.9807,39525.0
2015-10-26 12:25:00,71.96,71.98,71.76,71.8,53662.0,47.9807,47.9941,47.8474,47.8741,53662.0
2015-10-26 12:30:00,71.8,71.98,71.8,71.97,45344.0,47.8741,47.9941,47.8741,47.9874,45344.0
2015-10-26 12:35:00,71.98,71.99,71.88,71.93,51584.0,47.9941,48.0007,47.9274,47.9607,51584.0
2015-10-26 12:40:00,71.93,71.98,71.86,71.97,30225.0,47.9607,47.9941,47.9141,47.9874,30225.0
2015-10-26 12:45:00,71.96,72.01,71.91,72.01,58985.0,47.9807,48.0141,47.9474,48.0141,58985.0
2015-10-26 12:50:00,72.01,72.09,72.0,72.06,115673.0,48.0141,48.0674,48.0074,48.0474,115673.0
2015-10-26 12:55:00,72.06,72.07,71.88,71.9,50843.0,48.0474,48.0541,47.9274,47.9407,50843.0
2015-10-26 13:00:00,71.89,71.95,71.85,71.89,27910.0,47.9341,47.9741,47.9074,47.9341,27910.0
2015-10-26 13:05:00,71.9,71.97,71.83,71.86,30260.0,47.9407,47.9874,47.8941,47.9141,30260.0
2015-10-26 13:10:00,71.85,71.85,71.73,71.76,54571.0,47.9074,47.9074,47.8274,47.8474,54571.0
2015-10-26 13:15:00,71.76,71.82,71.73,71.75,33101.0,47.8474,47.8874,47.8274,47.8407,33101.0
2015-10-26 13:20:00,71.75,71.83,71.75,71.77,25325.0,47.8407,47.8941,47.8407,47.8541,25325.0
2015-10-26 13:25:00,71.76,71.86,71.75,71.81,29771.0,47.8474,47.9141,47.8407,47.8807,29771.0
2015-10-26 13:30:00,71.81,71.87,71.8,71.85,48492.0,47.8807,47.9207,47.8741,47.9074,48492.0
2015-10-26 13:35:00,71.85,71.85,71.78,71.84,25495.0,47.9074,47.9074,47.8607,47.9007,25495.0
2015-10-26 13:40:00,71.84,71.95,71.84,71.9,23583.0,47.9007,47.9741,47.9007,47.9407,23583.0
2015-10-26 13:45:00,71.9,71.96,71.87,71.92,18261.0,47.9407,47.9807,47.9207,47.9541,18261.0
2015-10-26 13:50:00,71.92,72.05,71.91,72.03,24605.0,47.9541,48.0407,47.9474,48.0274,24605.0
2015-10-26 13:55:00,72.02,72.03,71.96,71.98,33286.0,48.0207,48.0274,47.9807,47.9941,33286.0
2015-10-26 14:00:00,72.0,72.1,72.0,72.06,32891.0,48.0074,48.0741,48.0074,48.0474,32891.0
2015-10-26 14:05:00,72.07,72.12,72.03,72.1,43867.0,48.0541,48.0874,48.0274,48.0741,43867.0
2015-10-26 14:10:00,72.11,72.17,72.05,72.08,39511.0,48.0808,48.1208,48.0407,48.0608,39511.0
2015-10-26 14:15:00,72.09,72.15,72.03,72.09,15011.0,48.0674,48.1074,48.0274,48.0674,15011.0
2015-10-26 14:20:00,72.09,72.1,72.02,72.08,19393.0,48.0674,48.0741,48.0207,48.0608,19393.0
2015-10-26 14:25:00,72.07,72.09,72.01,72.05,24258.0,48.0541,48.0674,48.0141,48.0407,24258.0
2015-10-26 14:30:00,72.06,72.09,72.01,72.08,24123.0,48.0474,48.0674,48.0141,48.0608,24123.0
2015-10-26 14:35:00,72.08,72.17,72.08,72.1,19534.0,48.0608,48.1208,48.0608,48.0741,19534.0
2015-10-26 14:40:00,72.11,72.17,72.1,72.17,25031.0,48.0808,48.1208,48.0741,48.1208,25031.0
2015-10-26 14:45:00,72.17,72.24,72.16,72.19,25794.0,48.1208,48.1674,48.1141,48.1341,25794.0
2015-10-26 14:50:00,72.2,72.24,72.12,72.14,34362.0,48.1408,48.1674,48.0874,48.1008,34362.0
2015-10-26 14:55:00,72.13,72.19,72.12,72.16,36234.0,48.0941,48.1341,48.0874,48.1141,36234.0
2015-10-26 15:00:00,72.17,72.18,72.08,72.18,26676.0,48.1208,48.1274,48.0608,48.1274,26676.0
2015-10-26 15:05:00,72.19,72.24,72.16,72.2,35978.0,48.1341,48.1674,48.1141,48.1408,35978.0
2015-10-26 15:10:00,72.2,72.21,72.13,72.18,51814.0,48.1408,48.1474,48.0941,48.1274,51814.0
2015-10-26 15:15:00,72.18,72.21,72.12,72.17,26998.0,48.1274,48.1474,48.0874,48.1208,26998.0
2015-10-26 15:20:00,72.17,72.24,72.17,72.19,25504.0,48.1208,48.1674,48.1208,48.1341,25504.0
2015-10-26 15:25:00,72.19,72.32,72.19,72.22,54425.0,48.1341,48.2208,48.1341,48.1541,54425.0
2015-10-26 15:30:00,72.22,72.26,72.13,72.14,47807.0,48.1541,48.1808,48.0941,48.1008,47807.0
2015-10-26 15:35:00,72.14,72.15,72.09,72.15,45860.0,48.1008,48.1074,48.0674,48.1074,45860.0
2015-10-26 15:40:00,72.15,72.2,72.13,72.17,43920.0,48.1074,48.1408,48.0941,48.1208,43920.0
2015-10-26 15:45:00,72.18,72.28,72.18,72.21,64014.0,48.1274,48.1941,48.1274,48.1474,64014.0
2015-10-26 15:50:00,72.21,72.28,72.2,72.27,64129.0,48.1474,48.1941,48.1408,48.1874,64129.0
2015-10-26 15:55:00,72.28,72.3,72.23,72.23,189595.0,48.1941,48.2074,48.1608,48.1608,189595.0
2015-10-27 09:30:00,72.25,72.36,72.07,72.23,51420.0,48.1741,48.2474,48.0541,48.1608,51420.0
2015-10-27 09:35:00,72.27,72.36,72.16,72.3,84989.0,48.1874,48.2474,48.1141,48.2074,84989.0
2015-10-27 09:40:00,72.31,72.45,72.15,72.15,38766.0,48.2141,48.3075,48.1074,48.1074,38766.0
2015-10-27 09:45:00,72.13,72.41,72.1,72.36,40819.0,48.0941,48.2808,48.0741,48.2474,40819.0
2015-10-27 09:50:00,72.4,72.58,72.32,72.32,44197.0,48.2741,48.3941,48.2208,48.2208,44197.0
2015-10-27 09:55:00,72.32,72.58,72.28,72.48,31551.0,48.2208,48.3941,48.1941,48.3275,31551.0
2015-10-27 10:00:00,72.47,72.53,72.37,72.47,50450.0,48.3208,48.3608,48.2541,48.3208,50450.0
2015-10-27 10:05:00,72.44,72.71,72.43,72.6,56616.0,48.3008,48.4808,48.2941,48.4075,56616.0
2015-10-27 10:10:00,72.62,72.7,72.54,72.7,46430.0,48.4208,48.4741,48.3675,48.4741,46430.0
2015-10-27 10:15:00,72.69,72.85,72.63,72.84,55379.0,48.4675,48.5742,48.4275,48.5675,55379.0
2015-10-27 10:20:00,72.84,72.84,72.63,72.69,45946.0,48.5675,48.5675,48.4275,48.4675,45946.0
2015-10-27 10:25:00,72.69,72.75,72.6,72.73,27127.0,48.4675,48.5075,48.4075,48.4942,27127.0
2015-10-27 10:30:00,72.75,72.77,72.63,72.67,27780.0,48.5075,48.5208,48.4275,48.4541,27780.0
2015-10-27 10:35:00,72.65,72.65,72.54,72.61,29609.0,48.4408,48.4408,48.3675,48.4141,29609.0
2015-10-27 10:40:00,72.6,72.64,72.54,72.57,28900.0,48.4075,48.4341,48.3675,48.3875,28900.0
2015-10-27 10:45:00,72.58,72.58,72.43,72.5,22586.0,48.3941,48.3941,48.2941,48.3408,22586.0
2015-10-27 10:50:00,72.5,72.56,72.46,72.47,41834.0,48.3408,48.3808,48.3141,48.3208,41834.0
2015-10-27 10:55:00,72.48,72.57,72.46,72.55,36069.0,48.3275,48.3875,48.3141,48.3741,36069.0
2015-10-27 11:00:00,72.55,72.7,72.53,72.7,32424.0,48.3741,48.4741,48.3608,48.4741,32424.0
2015-10-27 11:05:00,72.7,72.83,72.67,72.82,28233.0,48.4741,48.5608,48.4541,48.5542,28233.0
2015-10-27 11:10:00,72.81,72.87,72.54,72.55,46194.0,48.5475,48.5875,48.3675,48.3741,46194.0
2015-10-27 11:15:00,72.54,72.59,72.47,72.55,35288.0,48.3675,48.4008,48.3208,48.3741,35288.0
2015-10-27 11:20:00,72.55,72.56,72.41,72.41,32620.0,48.3741,48.3808,48.2808,48.2808,32620.0
2015-10-27 11:25:00,72.41,72.6,72.34,72.38,68080.0,48.2808,48.4075,48.2341,48.2608,68080.0
2015-10-27 11:30:00,72.37,72.42,72.31,72.32,39456.0,48.2541,48.2875,48.2141,48.2208,39456.0
2015-10-27 11:35:00,72.34,72.37,72.27,72.27,42547.0,48.2341,48.2541,48.1874,48.1874,42547.0
2015-10-27 11:40:00,72.27,72.35,72.24,72.35,61249.0,48.1874,48.2408,48.1674,48.2408,61249.0
2015-10-27 11:45:00,72.34,72.38,72.26,72.34,37427.0,48.2341,48.2608,48.1808,48.2341,37427.0
2015-10-27 11:50:00,72.34,72.35,72.13,72.15,28097.0,48.2341,48.2408,48.0941,48.1074,28097.0
2015-10-27 11:55:00,72.16,72.21,72.11,72.11,39640.0,48.1141,48.1474,48.0808,48.0808,39640.0
2015-10-27 12:00:00,72.12,72.15,72.09,72.09,19285.0,48.0874,48.1074,48.0674,48.0674,19285.0
2015-10-27 12:05:00,72.09,72.15,72.02,72.14,47659.0,48.0674,48.1074,48.0207,48.1008,47659.0
2015-10-27 12:10:00,72.14,72.19,72.13,72.18,22800.0,48.1008,48.1341,48.0941,48.1274,22800.0
2015-10-27 12:15:00,72.16,72.28,72.14,72.26,23670.0,48.1141,48.1941,48.1008,48.1808,23670.0
2015-10-27 12:20:00,72.27,72.3,72.23,72.24,23522.0,48.1874,48.2074,48.1608,48.1674,23522.0
2015-10-27 12:25:00,72.23,72.24,72.14,72.19,25598.0,48.1608,48.1674,48.1008,48.1341,25598.0
2015-10-27 12:30:00,72.18,72.21,72.14,72.16,18306.0,48.1274,48.1474,48.1008,48.1141,18306.0
2015-10-27 12:35:00,72.16,72.32,72.1,72.32,21327.0,48.1141,48.2208,48.0741,48.2208,21327.0
2015-10-27 12:40:00,72.34,72.41,72.28,72.34,19864.0,48.2341,48.2808,48.1941,48.2341,19864.0
2015-10-27 12:45:00,72.35,72.38,72.25,72.26,30549.0,48.2408,48.2608,48.1741,48.1808,30549.0
2015-10-27 12:50:00,72.25,72.25,72.16,72.16,22791.0,48.1741,48.1741,48.1141,48.1141,22791.0
2015-10-27 12:55:00,72.16,72.2,72.07,72.12,31973.0,48.1141,48.1408,48.0541,48.0874,31973.0
2015-10-27 13:00:00,72.11,72.12,72.02,72.06,28718.0,48.0808,48.0874,48.0207,48.0474,28718.0
2015-10-27 13:05:00,72.07,72.25,72.04,72.2,37686.0,48.0541,48.1741,48.0341,48.1408,37686.0
2015-10-27 13:10:00,72.22,72.28,72.2,72.28,10853.0,48.1541,48.1941,48.1408,48.1941,10853.0
2015-10-27 13:15:00,72.28,72.28,72.19,72.19,16198.0,48.1941,48.1941,48.1341,48.1341,16198.0
2015-10-27 13:20:00,72.21,72.25,72.19,72.23,16327.0,48.1474,48.1741,48.1341,48.1608,16327.0
2015-10-27 13:25:00,72.23,72.3,72.23,72.24,39050.0,48.1608,48.2074,48.1608,48.1674,39050.0
2015-10-27 13:30:00,72.24,72.25,72.19,72.21,32151.0,48.1674,48.1741,48.1341,48.1474,32151.0
2015-10-27 13:35:00,72.21,72.24,72.19,72.23,31486.0,48.1474,48.1674,48.1341,48.1608,31486.0
2015-10-27 13:40:00,72.23,72.27,72.2,72.2,59796.0,48.1608,48.1874,48.1408,48.1408,59796.0
2015-10-27 13:45:00,72.19,72.2,72.12,72.16,19515.0,48.1341,48.1408,48.0874,48.1141,19515.0
2015-10-27 13:50:00,72.15,72.17,72.05,72.06,33060.0,48.1074,48.1208,48.0407,48.0474,33060.0
2015-10-27 13:55:00,72.06,72.11,72.04,72.09,20312.0,48.0474,48.0808,48.0341,48.0674,20312.0
2015-10-27 14:00:00,72.08,72.25,72.06,72.25,21423.0,48.0608,48.1741,48.0474,48.1741,21423.0
2015-10-27 14:05:00,72.24,72.28,72.23,72.24,16650.0,48.1674,48.1941,48.1608,48.1674,16650.0
2015-10-27 14:10:00,72.23,72.26,72.19,72.2,15068.0,48.1608,48.1808,48.1341,48.1408,15068.0
2015-10-27 14:15:00,72.19,72.26,72.16,72.16,22304.0,48.1341,48.1808,48.1141,48.1141,22304.0
2015-10-27 14:20:00,72.15,72.19,72.1,72.17,56198.0,48.1074,48.1341,48.0741,48.1208,56198.0
2015-10-27 14:25:00,72.17,72.22,72.17,72.22,20483.0,48.1208,48.1541,48.1208,48.1541,20483.0
2015-10-27 14:30:00,72.23,72.25,72.19,72.19,31146.0,48.1608,48.1741,48.1341,48.1341,31146.0
2015-10-27 14:35:00,72.19,72.29,72.19,72.26,22677.0,48.1341,48.2008,48.1341,48.1808,22677.0
2015-10-27 14:40:00,72.26,72.3,72.22,72.22,17166.0,48.1808,48.2074,48.1541,48.1541,17166.0
2015-10-27 14:45:00,72.22,72.25,72.1,72.13,34379.0,48.1541,48.1741,48.0741,48.0941,34379.0
2015-10-27 14:50:00,72.14,72.25,72.14,72.21,20491.0,48.1008,48.1741,48.1008,48.1474,20491.0
2015-10-27 14:55:00,72.21,72.28,72.2,72.22,22408.0,48.1474,48.1941,48.1408,48.1541,22408.0
2015-10-27 15:00:00,72.21,72.23,72.17,72.21,25651.0,48.1474,48.1608,48.1208,48.1474,25651.0
2015-10-27 15:05:00,72.21,72.26,72.2,72.25,26015.0,48.1474,48.1808,48.1408,48.1741,26015.0
2015-10-27 15:10:00,72.25,72.37,72.25,72.37,24893.0,48.1741,48.2541,48.1741,48.2541,24893.0
2015-10-27 15:15:00,72.37,72.39,72.33,72.35,18202.0,48.2541,48.2675,48.2274,48.2408,18202.0
2015-10-27 15:20:00,72.35,72.47,72.35,72.45,22096.0,48.2408,48.3208,48.2408,48.3075,22096.0
2015-10-27 15:25:00,72.45,72.49,72.42,72.47,22777.0,48.3075,48.3341,48.2875,48.3208,22777.0
2015-10-27 15:30:00,72.49,72.5,72.39,72.44,32627.0,48.3341,48.3408,48.2675,48.3008,32627.0
2015-10-27 15:35:00,72.44,72.45,72.35,72.39,27131.0,48.3008,48.3075,48.2408,48.2675,27131.0
2015-10-27 15:40:00,72.38,72.47,72.36,72.4,40766.0,48.2608,48.3208,48.2474,48.2741,40766.0
2015-10-27 15:45:00,72.39,72.39,72.35,72.36,39887.0,48.2675,48.2675,48.2408,48.2474,39887.0
2015-10-27 15:50:00,72.36,72.41,72.32,72.41,62776.0,48.2474,48.2808,48.2208,48.2808,62776.0
2015-10-27 15:55:00,72.41,72.45,72.39,72.43,117112.0,48.2808,48.3075,48.2675,48.2941,117112.0
2015-10-28 09:30:00,72.5,72.86,72.33,72.54,68432.0,48.3408,48.5808,48.2274,48.3675,68432.0
2015-10-28 09:35:00,72.53,72.85,72.51,72.78,21697.0,48.3608,48.5742,48.3475,48.5275,21697.0
2015-10-28 09:40:00,72.82,72.89,72.68,72.72,18658.0,48.5542,48.6008,48.4608,48.4875,18658.0
2015-10-28 09:45:00,72.73,72.8,72.56,72.56,30965.0,48.4942,48.5408,48.3808,48.3808,30965.0
2015-10-28 09:50:00,72.56,72.62,72.46,72.48,30101.0,48.3808,48.4208,48.3141,48.3275,30101.0
2015-10-28 09:55:00,72.49,72.52,72.39,72.42,17133.0,48.3341,48.3541,48.2675,48.2875,17133.0
2015-10-28 10:00:00,72.43,72.5,72.38,72.47,33951.0,48.2941,48.3408,48.2608,48.3208,33951.0
2015-10-28 10:05:00,72.46,72.46,72.27,72.27,12430.0,48.3141,48.3141,48.1874,48.1874,12430.0
2015-10-28 10:10:00,72.25,72.34,72.25,72.34,16392.0,48.1741,48.2341,48.1741,48.2341,16392.0
2015-10-28 10:15:00,72.32,72.34,72.21,72.32,22072.0,48.2208,48.2341,48.1474,48.2208,22072.0
2015-10-28 10:20:00,72.34,72.34,72.21,72.22,13610.0,48.2341,48.2341,48.1474,48.1541,13610.0
2015-10-28 10:25:00,72.22,72.23,72.08,72.13,20450.0,48.1541,48.1608,48.0608,48.0941,20450.0
2015-10-28 10:30:00,72.16,72.2,72.05,72.07,21649.0,48.1141,48.1408,48.0407,48.0541,21649.0
2015-10-28 10:35:00,72.08,72.12,72.05,72.07,14623.0,48.0608,48.0874,48.0407,48.0541,14623.0
2015-10-28 10:40:00,72.06,72.12,72.04,72.09,14345.0,48.0474,48.0874,48.0341,48.0674,14345.0
2015-10-28 10:45:00,72.06,72.08,72.01,72.03,21014.0,48.0474,48.0608,48.0141,48.0274,21014.0
2015-10-28 10:50:00,72.03,72.05,71.85,71.91,43476.0,48.0274,48.0407,47.9074,47.9474,43476.0
2015-10-28 10:55:00,71.9,71.98,71.83,71.97,25121.0,47.9407,47.9941,47.8941,47.9874,25121.0
2015-10-28 11:00:00,71.98,72.07,71.98,72.07,19212.0,47.9941,48.0541,47.9941,48.0541,19212.0
2015-10-28 11:05:00,72.07,72.13,72.04,72.12,11944.0,48.0541,48.0941,48.0341,48.0874,11944.0
2015-10-28 11:10:00,72.11,72.13,72.05,72.11,12554.0,48.0808,48.0941,48.0407,48.0808,12554.0
2015-10-28 11:15:00,72.11,72.17,72.09,72.16,12356.0,48.0808,48.1208,48.0674,48.1141,12356.0
2015-10-28 11:20:00,72.15,72.15,72.08,72.1,14312.0,48.1074,48.1074,48.0608,48.0741,14312.0
2015-10-28 11:25:00,72.09,72.2,72.06,72.17,20305.0,48.0674,48.1408,48.0474,48.1208,20305.0
2015-10-28 11:30:00,72.17,72.18,72.09,72.1,17035.0,48.1208,48.1274,48.0674,48.0741,17035.0
2015-10-28 11:35:00,72.09,72.12,72.08,72.12,12847.0,48.0674,48.0874,48.0608,48.0874,12847.0
2015-10-28 11:40:00,72.12,72.13,72.07,72.1,11741.0,48.0874,48.0941,48.0541,48.0741,11741.0
2015-10-28 11:45:00,72.11,72.14,72.04,72.05,34062.0,48.0808,48.1008,48.0341,48.0407,34062.0
2015-10-28 11:50:00,72.04,72.04,71.95,71.96,26805.0,48.0341,48.0341,47.9741,47.9807,26805.0
2015-10-28 11:55:00,71.96,72.08,71.9,72.06,19001.0,47.9807,48.0608,47.9407,48.0474,19001.0
2015-10-28 12:00:00,72.07,72.07,72.0,72.03,13370.0,48.0541,48.0541,48.0074,48.0274,13370.0
2015-10-28 12:05:00,72.04,72.07,72.02,72.06,10857.0,48.0341,48.0541,48.0207,48.0474,10857.0
2015-10-28 12:10:00,72.05,72.05,71.99,72.05,30097.0,48.0407,48.0407,48.0007,48.0407,30097.0
2015-10-28 12:15:00,72.04,72.06,72.01,72.03,7497.0,48.0341,48.0474,48.0141,48.0274,7497.0
2015-10-28 12:20:00,72.03,72.06,71.96,71.96,22827.0,48.0274,48.0474,47.9807,47.9807,22827.0
2015-10-28 12:25:00,71.96,71.96,71.9,71.91,11181.0,47.9807,47.9807,47.9407,47.9474,11181.0
2015-10-28 12:30:00,71.92,71.92,71.85,71.9,27975.0,47.9541,47.9541,47.9074,47.9407,27975.0
2015-10-28 12:35:00,71.91,71.93,71.88,71.93,28440.0,47.9474,47.9607,47.9274,47.9607,28440.0
2015-10-28 12:40:00,71.92,71.92,71.81,71.82,37974.0,47.9541,47.9541,47.8807,47.8874,37974.0
2015-10-28 12:45:00,71.83,71.88,71.78,71.87,29432.0,47.8941,47.9274,47.8607,47.9207,29432.0
2015-10-28 12:50:00,71.87,71.89,71.81,71.82,8743.0,47.9207,47.9341,47.8807,47.8874,8743.0
2015-10-28 12:55:00,71.82,71.89,71.79,71.79,38249.0,47.8874,47.9341,47.8674,47.8674,38249.0
2015-10-28 13:00:00,71.8,71.8,71.7,71.71,30097.0,47.8741,47.8741,47.8074,47.814,30097.0
2015-10-28 13:05:00,71.71,71.76,71.7,71.7,27010.0,47.814,47.8474,47.8074,47.8074,27010.0
2015-10-28 13:10:00,71.7,71.74,71.67,71.74,24891.0,47.8074,47.8341,47.7874,47.8341,24891.0
2015-10-28 13:15:00,71.73,71.78,71.68,71.68,13407.0,47.8274,47.8607,47.794,47.794,13407.0
2015-10-28 13:20:00,71.68,71.7,71.61,71.62,14816.0,47.794,47.8074,47.7474,47.754,14816.0
2015-10-28 13:25:00,71.64,71.65,71.59,71.63,14460.0,47.7674,47.774,47.734,47.7607,14460.0
2015-10-28 13:30:00,71.63,71.69,71.61,71.66,20792.0,47.7607,47.8007,47.7474,47.7807,20792.0
2015-10-28 13:35:00,71.65,71.76,71.64,71.75,13969.0,47.774,47.8474,47.7674,47.8407,13969.0
2015-10-28 13:40:00,71.76,71.8,71.74,71.76,31659.0,47.8474,47.8741,47.8341,47.8474,31659.0
2015-10-28 13:45:00,71.76,71.88,71.75,71.84,15888.0,47.8474,47.9274,47.8407,47.9007,15888.0
2015-10-28 13:50:00,71.84,71.96,71.84,71.96,12666.0,47.9007,47.9807,47.9007,47.9807,12666.0
2015-10-28 13:55:00,71.95,72.08,71.94,72.01,22287.0,47.9741,48.0608,47.9674,48.0141,22287.0
2015-10-28 14:00:00,71.98,71.99,71.27,71.31,61578.0,47.9941,48.0007,47.5207,47.5473,61578.0
2015-10-28 14:05:00,71.33,71.34,71.09,71.22,61730.0,47.5607,47.5673,47.4006,47.4873,61730.0
2015-10-28 14:10:00,71.19,71.21,70.77,70.84,67714.0,47.4673,47.4807,47.1873,47.234,67714.0
2015-10-28 14:15:00,70.84,70.97,70.8,70.9,22944.0,47.234,47.3206,47.2073,47.274,22944.0
2015-10-28 14:20:00,70.9,71.06,70.89,71.03,26063.0,47.274,47.3806,47.2673,47.3606,26063.0
2015-10-28 14:25:00,71.05,71.15,70.96,70.98,26847.0,47.374,47.4407,47.314,47.3273,26847.0
2015-10-28 14:30:00,70.99,71.02,70.89,70.92,26055.0,47.334,47.354,47.2673,47.2873,26055.0
2015-10-28 14:35:00,70.9,70.93,70.84,70.9,33061.0,47.274,47.294,47.234,47.274,33061.0
2015-10-28 14:40:00,70.91,71.01,70.8,70.8,29070.0,47.2806,47.3473,47.2073,47.2073,29070.0
2015-10-28 14:45:00,70.79,70.83,70.73,70.79,31112.0,47.2006,47.2273,47.1606,47.2006,31112.0
2015-10-28 14:50:00,70.76,70.95,70.73,70.9,30042.0,47.1806,47.3073,47.1606,47.274,30042.0
2015-10-28 14:55:00,70.91,70.99,70.89,70.91,20791.0,47.2806,47.334,47.2673,47.2806,20791.0
2015-10-28 15:00:00,70.89,71.01,70.84,70.94,40082.0,47.2673,47.3473,47.234,47.3006,40082.0
2015-10-28 15:05:00,70.95,71.03,70.91,70.94,63521.0,47.3073,47.3606,47.2806,47.3006,63521.0
2015-10-28 15:10:00,70.94,71.01,70.93,70.95,31678.0,47.3006,47.3473,47.294,47.3073,31678.0
2015-10-28 15:15:00,70.96,71.01,70.9,70.9,35837.0,47.314,47.3473,47.274,47.274,35837.0
2015-10-28 15:20:00,70.89,70.92,70.85,70.91,21405.0,47.2673,47.2873,47.2406,47.2806,21405.0
2015-10-28 15:25:00,70.92,71.02,70.9,70.93,25390.0,47.2873,47.354,47.274,47.294,25390.0
2015-10-28 15:30:00,70.94,71.12,70.94,71.1,35506.0,47.3006,47.4207,47.3006,47.4073,35506.0
2015-10-28 15:35:00,71.1,71.22,71.07,71.19,28417.0,47.4073,47.4873,47.3873,47.4673,28417.0
2015-10-28 15:40:00,71.2,71.31,71.15,71.3,45262.0,47.474,47.5473,47.4407,47.5407,45262.0
2015-10-28 15:45:00,71.31,71.43,71.31,71.37,54171.0,47.5473,47.6274,47.5473,47.5873,54171.0
2015-10-28 15:50:00,71.38,71.44,71.36,71.43,63110.0,47.594,47.634,47.5807,47.6274,63110.0
2015-10-28 15:55:00,71.44,71.57,71.44,71.54,118180.0,47.634,47.7207,47.634,47.7007,118180.0
2015-10-29 09:30:00,71.19,71.46,71.11,71.13,57364.0,47.4673,47.6474,47.414,47.4273,57364.0
2015-10-29 09:35:00,71.13,71.17,70.73,70.95,49387.0,47.4273,47.454,47.1606,47.3073,49387.0
2015-10-29 09:40:00,70.98,71.04,70.92,70.92,36469.0,47.3273,47.3673,47.2873,47.2873,36469.0
2015-10-29 09:45:00,70.93,71.01,70.71,70.77,108525.0,47.294,47.3473,47.1473,47.1873,108525.0
2015-10-29 09:50:00,70.74,70.74,70.47,70.51,45613.0,47.1673,47.1673,46.9873,47.0139,45613.0
2015-10-29 09:55:00,70.54,70.74,70.54,70.64,22678.0,47.0339,47.1673,47.0339,47.1006,22678.0
2015-10-29 10:00:00,70.62,70.71,70.56,70.67,15126.0,47.0873,47.1473,47.0473,47.1206,15126.0
2015-10-29 10:05:00,70.67,70.67,70.44,70.55,29331.0,47.1206,47.1206,46.9672,47.0406,29331.0
2015-10-29 10:10:00,70.55,70.62,70.51,70.51,23220.0,47.0406,47.0873,47.0139,47.0139,23220.0
2015-10-29 10:15:00,70.5,70.5,70.33,70.39,72221.0,47.0073,47.0073,46.8939,46.9339,72221.0
2015-10-29 10:20:00,70.4,70.44,70.34,70.36,85876.0,46.9406,46.9672,46.9006,46.9139,85876.0
2015-10-29 10:25:00,70.37,70.44,70.33,70.39,77581.0,46.9206,46.9672,46.8939,46.9339,77581.0
2015-10-29 10:30:00,70.38,70.55,70.3,70.52,56496.0,46.9272,47.0406,46.8739,47.0206,56496.0
2015-10-29 10:35:00,70.52,70.61,70.47,70.61,56052.0,47.0206,47.0806,46.9873,47.0806,56052.0
2015-10-29 10:40:00,70.62,70.67,70.47,70.55,73425.0,47.0873,47.1206,46.9873,47.0406,73425.0
2015-10-29 10:45:00,70.55,70.63,70.44,70.44,40202.0,47.0406,47.0939,46.9672,46.9672,40202.0
2015-10-29 10:50:00,70.4,70.57,70.4,70.54,25837.0,46.9406,47.0539,46.9406,47.0339,25837.0
2015-10-29 10:55:00,70.54,70.7,70.53,70.66,37860.0,47.0339,47.1406,47.0273,47.1139,37860.0
2015-10-29 11:00:00,70.66,70.75,70.58,70.74,34327.0,47.1139,47.1739,47.0606,47.1673,34327.0
2015-10-29 11:05:00,70.74,70.79,70.66,70.78,22435.0,47.1673,47.2006,47.1139,47.194,22435.0
2015-10-29 11:10:00,70.78,70.84,70.68,70.7,38974.0,47.194,47.234,47.1273,47.1406,38974.0
2015-10-29 11:15:00,70.69,70.8,70.69,70.75,25917.0,47.1339,47.2073,47.1339,47.1739,25917.0
2015-10-29 11:20:00,70.76,70.83,70.75,70.8,40819.0,47.1806,47.2273,47.1739,47.2073,40819.0
2015-10-29 11:25:00,70.8,70.93,70.8,70.91,20008.0,47.2073,47.294,47.2073,47.2806,20008.0
2015-10-29 11:30:00,70.91,70.93,70.76,70.76,17043.0,47.2806,47.294,47.1806,47.1806,17043.0
2015-10-29 11:35:00,70.75,70.79,70.69,70.73,16339.0,47.1739,47.2006,47.1339,47.1606,16339.0
2015-10-29 11:40:00,70.72,70.86,70.71,70.86,25083.0,47.1539,47.2473,47.1473,47.2473,25083.0
2015-10-29 11:45:00,70.85,70.92,70.83,70.87,284139.0,47.2406,47.2873,47.2273,47.254,284139.0
2015-10-29 11:50:00,70.88,70.9,70.73,70.73,19507.0,47.2606,47.274,47.1606,47.1606,19507.0
2015-10-29 11:55:00,70.73,70.98,70.72,70.96,24990.0,47.1606,47.3273,47.1539,47.314,24990.0
2015-10-29 12:00:00,70.97,71.13,70.96,71.04,42085.0,47.3206,47.4273,47.314,47.3673,42085.0
2015-10-29 12:05:00,71.04,71.04,70.83,70.91,26906.0,47.3673,47.3673,47.2273,47.2806,26906.0
2015-10-29 12:10:00,70.9,70.95,70.84,70.94,14792.0,47.274,47.3073,47.234,47.3006,14792.0
2015-10-29 12:15:00,70.95,70.96,70.87,70.96,18311.0,47.3073,47.314,47.254,47.314,18311.0
2015-10-29 12:20:00,70.96,70.96,70.87,70.88,14545.0,47.314,47.314,47.254,47.2606,14545.0
2015-10-29 12:25:00,70.87,70.96,70.87,70.91,17763.0,47.254,47.314,47.254,47.2806,17763.0
2015-10-29 12:30:00,70.9,70.94,70.87,70.91,19234.0,47.274,47.3006,47.254,47.2806,19234.0
2015-10-29 12:35:00,70.9,70.94,70.86,70.89,16230.0,47.274,47.3006,47.2473,47.2673,16230.0
2015-10-29 12:40:00,70.89,70.97,70.87,70.95,15922.0,47.2673,47.3206,47.254,47.3073,15922.0
2015-10-29 12:45:00,70.96,70.96,70.9,70.94,19522.0,47.314,47.314,47.274,47.3006,19522.0
2015-10-29 12:50:00,70.93,70.98,70.89,70.97,22017.0,47.294,47.3273,47.2673,47.3206,22017.0
2015-10-29 12:55:00,70.98,70.99,70.89,70.92,24189.0,47.3273,47.334,47.2673,47.2873,24189.0
2015-10-29 13:00:00,70.91,71.05,70.9,71.01,39111.0,47.2806,47.374,47.274,47.3473,39111.0
2015-10-29 13:05:00,71.0,71.03,70.98,71.0,23641.0,47.3406,47.3606,47.3273,47.3406,23641.0
2015-10-29 13:10:00,71.0,71.02,70.96,70.98,20099.0,47.3406,47.354,47.314,47.3273,20099.0
2015-10-29 13:15:00,70.98,71.02,70.92,70.99,27063.0,47.3273,47.354,47.2873,47.334,27063.0
2015-10-29 13:20:00,71.0,71.05,70.98,70.98,35655.0,47.3406,47.374,47.3273,47.3273,35655.0
2015-10-29 13:25:00,70.99,71.01,70.86,70.86,42509.0,47.334,47.3473,47.2473,47.2473,42509.0
2015-10-29 13:30:00,70.85,70.93,70.85,70.89,30368.0,47.2406,47.294,47.2406,47.2673,30368.0
2015-10-29 13:35:00,70.9,70.9,70.73,70.78,32229.0,47.274,47.274,47.1606,47.194,32229.0
2015-10-29 13:40:00,70.78,70.8,70.73,70.75,24614.0,47.194,47.2073,47.1606,47.1739,24614.0
2015-10-29 13:45:00,70.75,70.76,70.7,70.76,17515.0,47.1739,47.1806,47.1406,47.1806,17515.0
2015-10-29 13:50:00,70.76,70.76,70.7,70.7,19485.0,47.1806,47.1806,47.1406,47.1406,19485.0
2015-10-29 13:55:00,70.7,70.73,70.64,70.64,40602.0,47.1406,47.1606,47.1006,47.1006,40602.0
2015-10-29 14:00:00,70.64,70.78,70.62,70.78,18861.0,47.1006,47.194,47.0873,47.194,18861.0
2015-10-29 14:05:00,70.77,70.85,70.77,70.81,13008.0,47.1873,47.2406,47.1873,47.214,13008.0
2015-10-29 14:10:00,70.81,70.84,70.78,70.8,27675.0,47.214,47.234,47.194,47.2073,27675.0
2015-10-29 14:15:00,70.81,70.86,70.8,70.82,17962.0,47.214,47.2473,47.2073,47.2206,17962.0
2015-10-29 14:20:00,70.83,70.94,70.83,70.94,14143.0,47.2273,47.3006,47.2273,47.3006,14143.0
2015-10-29 14:25:00,70.94,70.95,70.89,70.91,18122.0,47.3006,47.3073,47.2673,47.2806,18122.0
2015-10-29 14:30:00,70.91,70.95,70.86,70.94,15829.0,47.2806,47.3073,47.2473,47.3006,15829.0
2015-10-29 14:35:00,70.94,70.94,70.85,70.9,25436.0,47.3006,47.3006,47.2406,47.274,25436.0
2015-10-29 14:40:00,70.89,70.95,70.88,70.9,11854.0,47.2673,47.3073,47.2606,47.274,11854.0
2015-10-29 14:45:00,70.9,70.97,70.9,70.95,23607.0,47.274,47.3206,47.274,47.3073,23607.0
2015-10-29 14:50:00,70.95,70.96,70.93,70.96,19241.0,47.3073,47.314,47.294,47.314,19241.0
2015-10-29 14:55:00,70.97,71.03,70.97,71.0,41934.0,47.3206,47.3606,47.3206,47.3406,41934.0
2015-10-29 15:00:00,71.01,71.08,71.0,71.02,32342.0,47.3473,47.394,47.3406,47.354,32342.0
2015-10-29 15:05:00,71.01,71.01,70.98,71.01,38402.0,47.3473,47.3473,47.3273,47.3473,38402.0
2015-10-29 15:10:00,71.0,71.1,70.99,71.08,81617.0,47.3406,47.4073,47.334,47.394,81617.0
2015-10-29 15:15:00,71.07,71.2,71.06,71.19,34182.0,47.3873,47.474,47.3806,47.4673,34182.0
2015-10-29 15:20:00,71.19,71.25,71.15,71.25,38408.0,47.4673,47.5073,47.4407,47.5073,38408.0
2015-10-29 15:25:00,71.26,71.33,71.21,71.28,49719.0,47.514,47.5607,47.4807,47.5273,49719.0
2015-10-29 15:30:00,71.29,71.32,71.26,71.3,26535.0,47.534,47.554,47.514,47.5407,26535.0
2015-10-29 15:35:00,71.29,71.32,71.25,71.31,46365.0,47.534,47.554,47.5073,47.5473,46365.0
2015-10-29 15:40:00,71.31,71.44,71.31,71.44,48844.0,47.5473,47.634,47.5473,47.634,48844.0
2015-10-29 15:45:00,71.44,71.54,71.41,71.53,139460.0,47.634,47.7007,47.614,47.694,139460.0
2015-10-29 15:50:00,71.54,71.54,71.48,71.5,167718.0,47.7007,47.7007,47.6607,47.674,167718.0
2015-10-29 15:55:00,71.49,71.62,71.47,71.56,453337.0,47.6674,47.754,47.654,47.714,453337.0
2015-10-30 09:30:00,71.63,71.89,71.58,71.74,43172.0,47.7607,47.9341,47.7274,47.8341,43172.0
2015-10-30 09:35:00,71.74,71.85,71.58,71.84,16227.0,47.8341,47.9074,47.7274,47.9007,16227.0
2015-10-30 09:40:00,71.84,71.84,71.6,71.67,20942.0,47.9007,47.9007,47.7407,47.7874,20942.0
2015-10-30 09:45:00,71.67,71.86,71.54,71.56,36015.0,47.7874,47.9141,47.7007,47.714,36015.0
2015-10-30 09:50:00,71.54,71.6,71.48,71.57,27603.0,47.7007,47.7407,47.6607,47.7207,27603.0
2015-10-30 09:55:00,71.54,71.54,71.27,71.35,17806.0,47.7007,47.7007,47.5207,47.574,17806.0
2015-10-30 10:00:00,71.33,71.48,71.29,71.38,18745.0,47.5607,47.6607,47.534,47.594,18745.0
2015-10-30 10:05:00,71.41,71.5,71.31,71.47,24205.0,47.614,47.674,47.5473,47.654,24205.0
2015-10-30 10:10:00,71.45,71.5,71.35,71.5,21523.0,47.6407,47.674,47.574,47.674,21523.0
2015-10-30 10:15:00,71.51,71.56,71.44,71.53,30323.0,47.6807,47.714,47.634,47.694,30323.0
2015-10-30 10:20:00,71.53,71.55,71.48,71.5,29815.0,47.694,47.7074,47.6607,47.674,29815.0
2015-10-30 10:25:00,71.5,71.52,71.43,71.5,25646.0,47.674,47.6874,47.6274,47.674,25646.0
2015-10-30 10:30:00,71.51,71.55,71.46,71.49,38684.0,47.6807,47.7074,47.6474,47.6674,38684.0
2015-10-30 10:35:00,71.49,71.55,71.41,71.43,28176.0,47.6674,47.7074,47.614,47.6274,28176.0
2015-10-30 10:40:00,71.44,71.62,71.43,71.6,23817.0,47.634,47.754,47.6274,47.7407,23817.0
2015-10-30 10:45:00,71.59,71.66,71.56,71.64,17339.0,47.734,47.7807,47.714,47.7674,17339.0
2015-10-30 10:50:00,71.63,71.63,71.54,71.56,65728.0,47.7607,47.7607,47.7007,47.714,65728.0
2015-10-30 10:55:00,71.56,71.71,71.55,71.71,21265.0,47.714,47.814,47.7074,47.814,21265.0
2015-10-30 11:00:00,71.71,71.77,71.69,71.73,18803.0,47.814,47.8541,47.8007,47.8274,18803.0
2015-10-30 11:05:00,71.74,71.77,71.72,71.72,27783.0,47.8341,47.8541,47.8207,47.8207,27783.0
2015-10-30 11:10:00,71.72,71.76,71.69,71.7,42821.0,47.8207,47.8474,47.8007,47.8074,42821.0
2015-10-30 11:15:00,71.7,71.71,71.6,71.67,33309.0,47.8074,47.814,47.7407,47.7874,33309.0
2015-10-30 11:20:00,71.67,71.69,71.52,71.55,34380.0,47.7874,47.8007,47.6874,47.7074,34380.0
2015-10-30 11:25:00,71.55,71.64,71.53,71.6,81693.0,47.7074,47.7674,47.694,47.7407,81693.0
2015-10-30 11:30:00,71.61,71.63,71.55,71.59,36002.0,47.7474,47.7607,47.7074,47.734,36002.0
2015-10-30 11:35:00,71.59,71.61,71.51,71.52,21361.0,47.734,47.7474,47.6807,47.6874,21361.0
2015-10-30 11:40:00,71.51,71.62,71.5,71.6,22761.0,47.6807,47.754,47.674,47.7407,22761.0
2015-10-30 11:45:00,71.59,71.62,71.49,71.55,16958.0,47.734,47.754,47.6674,47.7074,16958.0
2015-10-30 11:50:00,71.55,71.62,71.53,71.55,19721.0,47.7074,47.754,47.694,47.7074,19721.0
2015-10-30 11:55:00,71.56,71.59,71.51,71.55,19732.0,47.714,47.734,47.6807,47.7074,19732.0
2015-10-30 12:00:00,71.55,71.55,71.4,71.4,17681.0,47.7074,47.7074,47.6073,47.6073,17681.0
2015-10-30 12:05:00,71.4,71.44,71.37,71.38,17644.0,47.6073,47.634,47.5873,47.594,17644.0
2015-10-30 12:10:00,71.38,71.46,71.38,71.4,18278.0,47.594,47.6474,47.594,47.6073,18278.0
2015-10-30 12:15:00,71.39,71.4,71.34,71.39,23189.0,47.6007,47.6073,47.5673,47.6007,23189.0
2015-10-30 12:20:00,71.39,71.43,71.33,71.39,23979.0,47.6007,47.6274,47.5607,47.6007,23979.0
2015-10-30 12:25:00,71.4,71.46,71.37,71.39,18551.0,47.6073,47.6474,47.5873,47.6007,18551.0
2015-10-30 12:30:00,71.39,71.42,71.35,71.41,56882.0,47.6007,47.6207,47.574,47.614,56882.0
2015-10-30 12:35:00,71.41,71.41,71.34,71.38,47475.0,47.614,47.614,47.5673,47.594,47475.0
2015-10-30 12:40:00,71.38,71.41,71.33,71.36,29356.0,47.594,47.614,47.5607,47.5807,29356.0
2015-10-30 12:45:00,71.37,71.49,71.37,71.42,16497.0,47.5873,47.6674,47.5873,47.6207,16497.0
2015-10-30 12:50:00,71.42,71.46,71.41,71.45,31596.0,47.6207,47.6474,47.614,47.6407,31596.0
2015-10-30 12:55:00,71.44,71.63,71.44,71.62,36371.0,47.634,47.7607,47.634,47.754,36371.0
2015-10-30 13:00:00,71.62,71.66,71.57,71.57,34323.0,47.754,47.7807,47.7207,47.7207,34323.0
2015-10-30 13:05:00,71.57,71.57,71.47,71.5,15186.0,47.7207,47.7207,47.654,47.674,15186.0
2015-10-30 13:10:00,71.49,71.57,71.47,71.57,18679.0,47.6674,47.7207,47.654,47.7207,18679.0
2015-10-30 13:15:00,71.57,71.6,71.56,71.58,23725.0,47.7207,47.7407,47.714,47.7274,23725.0
2015-10-30 13:20:00,71.57,71.58,71.51,71.51,12023.0,47.7207,47.7274,47.6807,47.6807,12023.0
2015-10-30 13:25:00,71.51,71.59,71.5,71.58,11262.0,47.6807,47.734,47.674,47.7274,11262.0
2015-10-30 13:30:00,71.58,71.58,71.53,71.53,13701.0,47.7274,47.7274,47.694,47.694,13701.0
2015-10-30 13:35:00,71.54,71.58,71.54,71.55,15442.0,47.7007,47.7274,47.7007,47.7074,15442.0
2015-10-30 13:40:00,71.55,71.55,71.5,71.51,8155.0,47.7074,47.7074,47.674,47.6807,8155.0
2015-10-30 13:45:00,71.51,71.58,71.51,71.55,22042.0,47.6807,47.7274,47.6807,47.7074,22042.0
2015-10-30 13:50:00,71.55,71.59,71.54,71.56,14005.0,47.7074,47.734,47.7007,47.714,14005.0
2015-10-30 13:55:00,71.56,71.57,71.53,71.56,7538.0,47.714,47.7207,47.694,47.714,7538.0
2015-10-30 14:00:00,71.56,71.61,71.56,71.57,25902.0,47.714,47.7474,47.714,47.7207,25902.0
2015-10-30 14:05:00,71.56,71.6,71.54,71.58,12343.0,47.714,47.7407,47.7007,47.7274,12343.0
2015-10-30 14:10:00,71.58,71.69,71.58,71.69,10939.0,47.7274,47.8007,47.7274,47.8007,10939.0
2015-10-30 14:15:00,71.7,71.7,71.63,71.66,8852.0,47.8074,47.8074,47.7607,47.7807,8852.0
2015-10-30 14:20:00,71.66,71.66,71.61,71.64,9440.0,47.7807,47.7807,47.7474,47.7674,9440.0
2015-10-30 14:25:00,71.63,71.66,71.61,71.63,17914.0,47.7607,47.7807,47.7474,47.7607,17914.0
2015-10-30 14:30:00,71.63,71.7,71.61,71.69,16700.0,47.7607,47.8074,47.7474,47.8007,16700.0
2015-10-30 14:35:00,71.68,71.76,71.68,71.75,16542.0,47.794,47.8474,47.794,47.8407,16542.0
2015-10-30 14:40:00,71.75,71.77,71.73,71.76,9205.0,47.8407,47.8541,47.8274,47.8474,9205.0
2015-10-30 14:45:00,71.76,71.76,71.64,71.64,19966.0,47.8474,47.8474,47.7674,47.7674,19966.0
2015-10-30 14:50:00,71.65,71.75,71.63,71.7,19844.0,47.774,47.8407,47.7607,47.8074,19844.0
2015-10-30 14:55:00,71.7,71.72,71.6,71.62,22347.0,47.8074,47.8207,47.7407,47.754,22347.0
2015-10-30 15:00:00,71.63,71.64,71.56,71.62,19083.0,47.7607,47.7674,47.714,47.754,19083.0
2015-10-30 15:05:00,71.61,71.7,71.59,71.65,16565.0,47.7474,47.8074,47.734,47.774,16565.0
2015-10-30 15:10:00,71.65,71.71,71.62,71.67,19540.0,47.774,47.814,47.754,47.7874,19540.0
2015-10-30 15:15:00,71.66,71.69,71.64,71.66,21429.0,47.7807,47.8007,47.7674,47.7807,21429.0
2015-10-30 15:20:00,71.66,71.7,71.62,71.66,25742.0,47.7807,47.8074,47.754,47.7807,25742.0
2015-10-30 15:25:00,71.66,71.68,71.56,71.56,25734.0,47.7807,47.794,47.714,47.714,25734.0
2015-10-30 15:30:00,71.55,71.61,71.53,71.58,36981.0,47.7074,47.7474,47.694,47.7274,36981.0
2015-10-30 15:35:00,71.58,71.59,71.51,71.53,31139.0,47.7274,47.734,47.6807,47.694,31139.0
2015-10-30 15:40:00,71.52,71.57,71.49,71.53,41513.0,47.6874,47.7207,47.6674,47.694,41513.0
2015-10-30 15:45:00,71.53,71.69,71.53,71.68,57766.0,47.694,47.8007,47.694,47.794,57766.0
2015-10-30 15:50:00,71.69,71.69,71.58,71.59,60752.0,47.8007,47.8007,47.7274,47.734,60752.0
2015-10-30 15:55:00,71.59,71.62,71.48,71.49,185506.0,47.734,47.754,47.6607,47.6674,185506.0
2015-11-02 09:30:00,71.4,71.7,71.4,71.48,73974.0,47.6073,47.8074,47.6073,47.6607,73974.0
2015-11-02 09:35:00,71.48,71.48,71.31,71.46,32050.0,47.6607,47.6607,47.5473,47.6474,32050.0
2015-11-02 09:40:00,71.47,71.67,71.47,71.6,31090.0,47.654,47.7874,47.654,47.7407,31090.0
2015-11-02 09:45:00,71.58,71.58,71.35,71.47,28238.0,47.7274,47.7274,47.574,47.654,28238.0
2015-11-02 09:50:00,71.49,71.54,71.25,71.25,20703.0,47.6674,47.7007,47.5073,47.5073,20703.0
2015-11-02 09:55:00,71.27,71.27,71.14,71.2,22805.0,47.5207,47.5207,47.434,47.474,22805.0
2015-11-02 10:00:00,71.21,71.23,71.09,71.19,55164.0,47.4807,47.494,47.4006,47.4673,55164.0
2015-11-02 10:05:00,71.19,71.25,71.17,71.2,83451.0,47.4673,47.5073,47.454,47.474,83451.0
2015-11-02 10:10:00,71.21,71.21,71.14,71.18,34956.0,47.4807,47.4807,47.434,47.4607,34956.0
2015-11-02 10:15:00,71.19,71.27,71.16,71.24,35486.0,47.4673,47.5207,47.4473,47.5007,35486.0
2015-11-02 10:20:00,71.26,71.33,71.26,71.31,22973.0,47.514,47.5607,47.514,47.5473,22973.0
2015-11-02 10:25:00,71.31,71.67,71.3,71.66,238398.0,47.5473,47.7874,47.5407,47.7807,238398.0
2015-11-02 10:30:00,71.64,71.84,71.62,71.82,99378.0,47.7674,47.9007,47.754,47.8874,99378.0
2015-11-02 10:35:00,71.82,71.84,71.75,71.83,53552.0,47.8874,47.9007,47.8407,47.8941,53552.0
2015-11-02 10:40:00,71.82,71.84,71.69,71.69,96560.0,47.8874,47.9007,47.8007,47.8007,96560.0
2015-11-02 10:45:00,71.7,71.78,71.7,71.75,23337.0,47.8074,47.8607,47.8074,47.8407,23337.0
2015-11-02 10:50:00,71.75,71.75,71.65,71.75,26947.0,47.8407,47.8407,47.774,47.8407,26947.0
2015-11-02 10:55:00,71.75,71.75,71.57,71.59,28452.0,47.8407,47.8407,47.7207,47.734,28452.0
2015-11-02 11:00:00,71.59,71.59,71.51,71.59,19426.0,47.734,47.734,47.6807,47.734,19426.0
2015-11-02 11:05:00,71.58,71.69,71.56,71.65,36391.0,47.7274,47.8007,47.714,47.774,36391.0
2015-11-02 11:10:00,71.66,71.69,71.59,71.62,36110.0,47.7807,47.8007,47.734,47.754,36110.0
2015-11-02 11:15:00,71.61,71.62,71.53,71.56,19592.0,47.7474,47.754,47.694,47.714,19592.0
2015-11-02 11:20:00,71.57,71.74,71.57,71.74,24664.0,47.7207,47.8341,47.7207,47.8341,24664.0
2015-11-02 11:25:00,71.73,71.74,71.67,71.72,20290.0,47.8274,47.8341,47.7874,47.8207,20290.0
2015-11-02 11:30:00,71.71,71.72,71.57,71.58,21584.0,47.814,47.8207,47.7207,47.7274,21584.0
2015-11-02 11:35:00,71.57,71.62,71.55,71.62,25345.0,47.7207,47.754,47.7074,47.754,25345.0
2015-11-02 11:40:00,71.61,71.65,71.6,71.62,19573.0,47.7474,47.774,47.7407,47.754,19573.0
2015-11-02 11:45:00,71.62,71.73,71.59,71.71,24275.0,47.754,47.8274,47.734,47.814,24275.0
2015-11-02 11:50:00,71.68,71.69,71.63,71.67,36609.0,47.794,47.8007,47.7607,47.7874,36609.0
2015-11-02 11:55:00,71.67,71.68,71.61,71.61,13813.0,47.7874,47.794,47.7474,47.7474,13813.0
2015-11-02 12:00:00,71.61,71.64,71.59,71.64,18337.0,47.7474,47.7674,47.734,47.7674,18337.0
2015-11-02 12:05:00,71.63,71.66,71.62,71.62,9496.0,47.7607,47.7807,47.754,47.754,9496.0
2015-11-02 12:10:00,71.62,71.67,71.56,71.56,13829.0,47.754,47.7874,47.714,47.714,13829.0
2015-11-02 12:15:00,71.56,71.59,71.54,71.56,9469.0,47.714,47.734,47.7007,47.714,9469.0
2015-11-02 12:20:00,71.56,71.62,71.56,71.62,9306.0,47.714,47.754,47.714,47.754,9306.0
2015-11-02 12:25:00,71.62,71.62,71.57,71.57,8849.0,47.754,47.754,47.7207,47.7207,8849.0
2015-11-02 12:30:00,71.57,71.6,71.52,71.52,10768.0,47.7207,47.7407,47.6874,47.6874,10768.0
2015-11-02 12:35:00,71.52,71.56,71.51,71.52,22382.0,47.6874,47.714,47.6807,47.6874,22382.0
2015-11-02 12:40:00,71.51,71.6,71.5,71.59,20913.0,47.6807,47.7407,47.674,47.734,20913.0
2015-11-02 12:45:00,71.59,71.67,71.59,71.63,19622.0,47.734,47.7874,47.734,47.7607,19622.0
2015-11-02 12:50:00,71.62,71.73,71.62,71.73,13829.0,47.754,47.8274,47.754,47.8274,13829.0
2015-11-02 12:55:00,71.73,71.83,71.71,71.81,23158.0,47.8274,47.8941,47.814,47.8807,23158.0
2015-11-02 13:00:00,71.82,71.83,71.74,71.77,22003.0,47.8874,47.8941,47.8341,47.8541,22003.0
2015-11-02 13:05:00,71.76,71.81,71.69,71.81,16789.0,47.8474,47.8807,47.8007,47.8807,16789.0
2015-11-02 13:10:00,71.79,71.79,71.72,71.75,11800.0,47.8674,47.8674,47.8207,47.8407,11800.0
2015-11-02 13:15:00,71.76,71.79,71.72,71.79,9607.0,47.8474,47.8674,47.8207,47.8674,9607.0
2015-11-02 13:20:00,71.8,71.81,71.75,71.76,19955.0,47.8741,47.8807,47.8407,47.8474,19955.0
2015-11-02 13:25:00,71.76,71.78,71.74,71.75,14464.0,47.8474,47.8607,47.8341,47.8407,14464.0
2015-11-02 13:30:00,71.75,71.8,71.74,71.77,18550.0,47.8407,47.8741,47.8341,47.8541,18550.0
2015-11-02 13:35:00,71.76,71.86,71.72,71.72,25623.0,47.8474,47.9141,47.8207,47.8207,25623.0
2015-11-02 13:40:00,71.73,71.78,71.72,71.76,6079.0,47.8274,47.8607,47.8207,47.8474,6079.0
2015-11-02 13:45:00,71.77,71.78,71.68,71.68,15894.0,47.8541,47.8607,47.794,47.794,15894.0
2015-11-02 13:50:00,71.68,71.69,71.62,71.64,25717.0,47.794,47.8007,47.754,47.7674,25717.0
2015-11-02 13:55:00,71.64,71.66,71.6,71.6,28794.0,47.7674,47.7807,47.7407,47.7407,28794.0
2015-11-02 14:00:00,71.6,71.65,71.56,71.56,32972.0,47.7407,47.774,47.714,47.714,32972.0
2015-11-02 14:05:00,71.57,71.66,71.57,71.59,19495.0,47.7207,47.7807,47.7207,47.734,19495.0
2015-11-02 14:10:00,71.59,71.63,71.59,71.61,18455.0,47.734,47.7607,47.734,47.7474,18455.0
2015-11-02 14:15:00,71.61,71.63,71.58,71.6,17834.0,47.7474,47.7607,47.7274,47.7407,17834.0
2015-11-02 14:20:00,71.6,71.64,71.58,71.6,30672.0,47.7407,47.7674,47.7274,47.7407,30672.0
2015-11-02 14:25:00,71.59,71.65,71.58,71.63,11736.0,47.734,47.774,47.7274,47.7607,11736.0
2015-11-02 14:30:00,71.64,71.71,71.63,71.7,23098.0,47.7674,47.814,47.7607,47.8074,23098.0
2015-11-02 14:35:00,71.7,71.72,71.68,71.69,16396.0,47.8074,47.8207,47.794,47.8007,16396.0
2015-11-02 14:40:00,71.68,71.71,71.67,71.67,25960.0,47.794,47.814,47.7874,47.7874,25960.0
2015-11-02 14:45:00,71.67,71.82,71.67,71.82,26536.0,47.7874,47.8874,47.7874,47.8874,26536.0
2015-11-02 14:50:00,71.82,72.03,71.8,72.02,37457.0,47.8874,48.0274,47.8741,48.0207,37457.0
2015-11-02 14:55:00,72.02,72.05,71.97,71.98,25927.0,48.0207,48.0407,47.9874,47.9941,25927.0
2015-11-02 15:00:00,71.98,72.01,71.95,71.97,32391.0,47.9941,48.0141,47.9741,47.9874,32391.0
2015-11-02 15:05:00,71.96,71.97,71.93,71.96,22791.0,47.9807,47.9874,47.9607,47.9807,22791.0
2015-11-02 15:10:00,71.95,71.96,71.92,71.93,25298.0,47.9741,47.9807,47.9541,47.9607,25298.0
2015-11-02 15:15:00,71.94,71.97,71.91,71.97,23855.0,47.9674,47.9874,47.9474,47.9874,23855.0
2015-11-02 15:20:00,71.97,71.98,71.88,71.94,45374.0,47.9874,47.9941,47.9274,47.9674,45374.0
2015-11-02 15:25:00,71.93,72.07,71.93,72.05,38313.0,47.9607,48.0541,47.9607,48.0407,38313.0
2015-11-02 15:30:00,72.05,72.08,72.02,72.04,38862.0,48.0407,48.0608,48.0207,48.0341,38862.0
2015-11-02 15:35:00,72.03,72.11,72.02,72.1,56890.0,48.0274,48.0808,48.0207,48.0741,56890.0
2015-11-02 15:40:00,72.09,72.26,72.09,72.24,79122.0,48.0674,48.1808,48.0674,48.1674,79122.0
2015-11-02 15:45:00,72.25,72.29,72.15,72.16,89565.0,48.1741,48.2008,48.1074,48.1141,89565.0
2015-11-02 15:50:00,72.16,72.22,72.15,72.21,93095.0,48.1141,48.1541,48.1074,48.1474,93095.0
2015-11-02 15:55:00,72.22,72.24,72.16,72.17,221545.0,48.1541,48.1674,48.1141,48.1208,221545.0
2015-11-03 09:30:00,71.85,72.08,71.8,71.85,43800.0,47.9074,48.0608,47.8741,47.9074,43800.0
2015-11-03 09:35:00,71.85,71.85,71.5,71.72,34961.0,47.9074,47.9074,47.674,47.8207,34961.0
2015-11-03 09:40:00,71.67,71.79,71.64,71.77,12841.0,47.7874,47.8674,47.7674,47.8541,12841.0
2015-11-03 09:45:00,71.78,71.89,71.69,71.85,27444.0,47.8607,47.9341,47.8007,47.9074,27444.0
2015-11-03 09:50:00,71.86,71.98,71.83,71.93,34701.0,47.9141,47.9941,47.8941,47.9607,34701.0
2015-11-03 09:55:00,71.93,72.16,71.93,72.16,32153.0,47.9607,48.1141,47.9607,48.1141,32153.0
2015-11-03 10:00:00,72.14,72.19,71.99,72.06,27723.0,48.1008,48.1341,48.0007,48.0474,27723.0
2015-11-03 10:05:00,72.08,72.23,72.06,72.19,32021.0,48.0608,48.1608,48.0474,48.1341,32021.0
2015-11-03 10:10:00,72.2,72.2,72.12,72.19,19226.0,48.1408,48.1408,48.0874,48.1341,19226.0
2015-11-03 10:15:00,72.17,72.18,72.11,72.12,41993.0,48.1208,48.1274,48.0808,48.0874,41993.0
2015-11-03 10:20:00,72.12,72.29,72.11,72.25,45584.0,48.0874,48.2008,48.0808,48.1741,45584.0
2015-11-03 10:25:00,72.25,72.26,72.11,72.15,37034.0,48.1741,48.1808,48.0808,48.1074,37034.0
2015-11-03 10:30:00,72.13,72.15,71.99,71.99,30873.0,48.0941,48.1074,48.0007,48.0007,30873.0
2015-11-03 10:35:00,71.98,72.03,71.91,71.95,32234.0,47.9941,48.0274,47.9474,47.9741,32234.0
2015-11-03 10:40:00,71.96,72.03,71.93,71.99,46290.0,47.9807,48.0274,47.9607,48.0007,46290.0
2015-11-03 10:45:00,71.99,71.99,71.72,71.72,22800.0,48.0007,48.0007,47.8207,47.8207,22800.0
2015-11-03 10:50:00,71.72,71.78,71.69,71.72,20654.0,47.8207,47.8607,47.8007,47.8207,20654.0
2015-11-03 10:55:00,71.72,71.76,71.68,71.7,49877.0,47.8207,47.8474,47.794,47.8074,49877.0
2015-11-03 11:00:00,71.7,71.72,71.62,71.67,25724.0,47.8074,47.8207,47.754,47.7874,25724.0
2015-11-03 11:05:00,71.68,71.74,71.67,71.67,46680.0,47.794,47.8341,47.7874,47.7874,46680.0
2015-11-03 11:10:00,71.66,71.71,71.63,71.68,18684.0,47.7807,47.814,47.7607,47.794,18684.0
2015-11-03 11:15:00,71.67,71.7,71.59,71.61,25330.0,47.7874,47.8074,47.734,47.7474,25330.0
2015-11-03 11:20:00,71.61,71.7,71.58,71.67,30838.0,47.7474,47.8074,47.7274,47.7874,30838.0
2015-11-03 11:25:00,71.67,71.75,71.65,71.73,47193.0,47.7874,47.8407,47.774,47.8274,47193.0
2015-11-03 11:30:00,71.73,71.77,71.69,71.75,39694.0,47.8274,47.8541,47.8007,47.8407,39694.0
2015-11-03 11:35:00,71.75,71.76,71.66,71.7,24218.0,47.8407,47.8474,47.7807,47.8074,24218.0
2015-11-03 11:40:00,71.7,71.73,71.66,71.72,19866.0,47.8074,47.8274,47.7807,47.8207,19866.0
2015-11-03 11:45:00,71.71,71.77,71.69,71.75,10982.0,47.814,47.8541,47.8007,47.8407,10982.0
2015-11-03 11:50:00,71.74,71.86,71.7,71.84,21296.0,47.8341,47.9141,47.8074,47.9007,21296.0
2015-11-03 11:55:00,71.84,71.88,71.82,71.86,8915.0,47.9007,47.9274,47.8874,47.9141,8915.0
2015-11-03 12:00:00,71.86,71.86,71.76,71.76,25893.0,47.9141,47.9141,47.8474,47.8474,25893.0
2015-11-03 12:05:00,71.77,71.8,71.76,71.77,18991.0,47.8541,47.8741,47.8474,47.8541,18991.0
2015-11-03 12:10:00,71.77,71.83,71.76,71.78,13163.0,47.8541,47.8941,47.8474,47.8607,13163.0
2015-11-03 12:15:00,71.78,71.81,71.76,71.8,12516.0,47.8607,47.8807,47.8474,47.8741,12516.0
2015-11-03 12:20:00,71.81,71.81,71.74,71.77,21492.0,47.8807,47.8807,47.8341,47.8541,21492.0
2015-11-03 12:25:00,71.77,71.78,71.71,71.73,9085.0,47.8541,47.8607,47.814,47.8274,9085.0
2015-11-03 12:30:00,71.73,71.74,71.7,71.73,9145.0,47.8274,47.8341,47.8074,47.8274,9145.0
2015-11-03 12:35:00,71.73,71.74,71.62,71.62,15080.0,47.8274,47.8341,47.754,47.754,15080.0
2015-11-03 12:40:00,71.61,71.66,71.61,71.63,15402.0,47.7474,47.7807,47.7474,47.7607,15402.0
2015-11-03 12:45:00,71.62,71.67,71.61,71.67,11106.0,47.754,47.7874,47.7474,47.7874,11106.0
2015-11-03 12:50:00,71.66,71.67,71.61,71.64,15680.0,47.7807,47.7874,47.7474,47.7674,15680.0
2015-11-03 12:55:00,71.65,71.8,71.64,71.78,52902.0,47.774,47.8741,47.7674,47.8607,52902.0
2015-11-03 13:00:00,71.78,71.89,71.78,71.89,13626.0,47.8607,47.9341,47.8607,47.9341,13626.0
2015-11-03 13:05:00,71.88,71.89,71.81,71.82,35082.0,47.9274,47.9341,47.8807,47.8874,35082.0
2015-11-03 13:10:00,71.83,71.87,71.82,71.87,34011.0,47.8941,47.9207,47.8874,47.9207,34011.0
2015-11-03 13:15:00,71.88,71.94,71.87,71.93,17969.0,47.9274,47.9674,47.9207,47.9607,17969.0
2015-11-03 13:20:00,71.94,71.95,71.93,71.94,15855.0,47.9674,47.9741,47.9607,47.9674,15855.0
2015-11-03 13:25:00,71.94,71.98,71.93,71.94,25903.0,47.9674,47.9941,47.9607,47.9674,25903.0
2015-11-03 13:30:00,71.95,71.97,71.9,71.92,16836.0,47.9741,47.9874,47.9407,47.9541,16836.0
2015-11-03 13:35:00,71.92,71.97,71.9,71.94,98396.0,47.9541,47.9874,47.9407,47.9674,98396.0
2015-11-03 13:40:00,71.94,71.98,71.93,71.96,24594.0,47.9674,47.9941,47.9607,47.9807,24594.0
2015-11-03 13:45:00,71.96,72.02,71.96,71.96,38114.0,47.9807,48.0207,47.9807,47.9807,38114.0
2015-11-03 13:50:00,71.97,72.0,71.93,71.95,28847.0,47.9874,48.0074,47.9607,47.9741,28847.0
2015-11-03 13:55:00,71.94,71.95,71.87,71.88,61957.0,47.9674,47.9741,47.9207,47.9274,61957.0
2015-11-03 14:00:00,71.88,71.94,71.87,71.93,21188.0,47.9274,47.9674,47.9207,47.9607,21188.0
2015-11-03 14:05:00,71.93,72.05,71.9,72.05,31458.0,47.9607,48.0407,47.9407,48.0407,31458.0
2015-11-03 14:10:00,72.04,72.15,72.02,72.15,30712.0,48.0341,48.1074,48.0207,48.1074,30712.0
2015-11-03 14:15:00,72.15,72.2,72.13,72.15,36781.0,48.1074,48.1408,48.0941,48.1074,36781.0
2015-11-03 14:20:00,72.15,72.22,72.14,72.22,16601.0,48.1074,48.1541,48.1008,48.1541,16601.0
2015-11-03 14:25:00,72.22,72.32,72.22,72.32,34753.0,48.1541,48.2208,48.1541,48.2208,34753.0
2015-11-03 14:30:00,72.33,72.35,72.25,72.27,38907.0,48.2274,48.2408,48.1741,48.1874,38907.0
2015-11-03 14:35:00,72.27,72.29,72.19,72.19,24848.0,48.1874,48.2008,48.1341,48.1341,24848.0
2015-11-03 14:40:00,72.19,72.25,72.17,72.2,22349.0,48.1341,48.1741,48.1208,48.1408,22349.0
2015-11-03 14:45:00,72.2,72.28,72.2,72.25,18011.0,48.1408,48.1941,48.1408,48.1741,18011.0
2015-11-03 14:50:00,72.24,72.32,72.23,72.26,18773.0,48.1674,48.2208,48.1608,48.1808,18773.0
2015-11-03 14:55:00,72.25,72.27,72.18,72.18,21834.0,48.1741,48.1874,48.1274,48.1274,21834.0
2015-11-03 15:00:00,72.19,72.19,72.13,72.16,32436.0,48.1341,48.1341,48.0941,48.1141,32436.0
2015-11-03 15:05:00,72.16,72.26,72.16,72.26,23214.0,48.1141,48.1808,48.1141,48.1808,23214.0
2015-11-03 15:10:00,72.26,72.34,72.26,72.31,25985.0,48.1808,48.2341,48.1808,48.2141,25985.0
2015-11-03 15:15:00,72.31,72.32,72.25,72.29,21732.0,48.2141,48.2208,48.1741,48.2008,21732.0
2015-11-03 15:20:00,72.29,72.35,72.28,72.35,63178.0,48.2008,48.2408,48.1941,48.2408,63178.0
2015-11-03 15:25:00,72.34,72.37,72.31,72.32,30304.0,48.2341,48.2541,48.2141,48.2208,30304.0
2015-11-03 15:30:00,72.32,72.38,72.28,72.3,47396.0,48.2208,48.2608,48.1941,48.2074,47396.0
2015-11-03 15:35:00,72.31,72.31,72.2,72.21,39097.0,48.2141,48.2141,48.1408,48.1474,39097.0
2015-11-03 15:40:00,72.2,72.29,72.2,72.28,35540.0,48.1408,48.2008,48.1408,48.1941,35540.0
2015-11-03 15:45:00,72.29,72.3,72.21,72.28,52931.0,48.2008,48.2074,48.1474,48.1941,52931.0
2015-11-03 15:50:00,72.29,72.29,72.23,72.23,40752.0,48.2008,48.2008,48.1608,48.1608,40752.0
2015-11-03 15:55:00,72.23,72.25,72.15,72.23,161050.0,48.1608,48.1741,48.1074,48.1608,161050.0
2015-11-04 09:30:00,72.07,72.45,72.05,72.39,33327.0,48.0541,48.3075,48.0407,48.2675,33327.0
2015-11-04 09:35:00,72.43,72.47,72.19,72.26,21399.0,48.2941,48.3208,48.1341,48.1808,21399.0
2015-11-04 09:40:00,72.29,72.48,72.26,72.45,20168.0,48.2008,48.3275,48.1808,48.3075,20168.0
2015-11-04 09:45:00,72.43,72.49,72.32,72.42,52781.0,48.2941,48.3341,48.2208,48.2875,52781.0
2015-11-04 09:50:00,72.41,72.55,72.4,72.41,28123.0,48.2808,48.3741,48.2741,48.2808,28123.0
2015-11-04 09:55:00,72.4,72.49,72.38,72.48,21743.0,48.2741,48.3341,48.2608,48.3275,21743.0
2015-11-04 10:00:00,72.5,72.5,72.29,72.41,31273.0,48.3408,48.3408,48.2008,48.2808,31273.0
2015-11-04 10:05:00,72.41,72.46,72.25,72.3,29960.0,48.2808,48.3141,48.1741,48.2074,29960.0
2015-11-04 10:10:00,72.31,72.33,72.23,72.27,31663.0,48.2141,48.2274,48.1608,48.1874,31663.0
2015-11-04 10:15:00,72.26,72.27,72.15,72.22,67225.0,48.1808,48.1874,48.1074,48.1541,67225.0
2015-11-04 10:20:00,72.23,72.24,72.06,72.09,30184.0,48.1608,48.1674,48.0474,48.0674,30184.0
2015-11-04 10:25:00,72.09,72.15,72.08,72.09,21060.0,48.0674,48.1074,48.0608,48.0674,21060.0
2015-11-04 10:30:00,72.1,72.35,72.08,72.32,28897.0,48.0741,48.2408,48.0608,48.2208,28897.0
2015-11-04 10:35:00,72.32,72.47,72.28,72.44,57786.0,48.2208,48.3208,48.1941,48.3008,57786.0
2015-11-04 10:40:00,72.43,72.44,72.3,72.32,55014.0,48.2941,48.3008,48.2074,48.2208,55014.0
2015-11-04 10:45:00,72.32,72.32,72.25,72.28,66967.0,48.2208,48.2208,48.1741,48.1941,66967.0
2015-11-04 10:50:00,72.27,72.27,72.15,72.15,20330.0,48.1874,48.1874,48.1074,48.1074,20330.0
2015-11-04 10:55:00,72.14,72.14,71.94,72.02,39970.0,48.1008,48.1008,47.9674,48.0207,39970.0
2015-11-04 11:00:00,71.99,72.11,71.97,72.08,36742.0,48.0007,48.0808,47.9874,48.0608,36742.0
2015-11-04 11:05:00,72.07,72.11,72.0,72.01,47290.0,48.0541,48.0808,48.0074,48.0141,47290.0
2015-11-04 11:10:00,72.0,72.12,71.97,72.07,20819.0,48.0074,48.0874,47.9874,48.0541,20819.0
2015-11-04 11:15:00,72.08,72.17,72.08,72.11,9706.0,48.0608,48.1208,48.0608,48.0808,9706.0
2015-11-04 11:20:00,72.12,72.14,72.03,72.05,22583.0,48.0874,48.1008,48.0274,48.0407,22583.0
2015-11-04 11:25:00,72.06,72.08,71.98,72.08,16593.0,48.0474,48.0608,47.9941,48.0608,16593.0
2015-11-04 11:30:00,72.08,72.12,71.96,72.0,20468.0,48.0608,48.0874,47.9807,48.0074,20468.0
2015-11-04 11:35:00,71.98,72.08,71.98,72.07,20499.0,47.9941,48.0608,47.9941,48.0541,20499.0
2015-11-04 11:40:00,72.09,72.17,72.09,72.14,15559.0,48.0674,48.1208,48.0674,48.1008,15559.0
2015-11-04 11:45:00,72.14,72.19,72.06,72.16,12912.0,48.1008,48.1341,48.0474,48.1141,12912.0
2015-11-04 11:50:00,72.14,72.17,72.09,72.1,17989.0,48.1008,48.1208,48.0674,48.0741,17989.0
2015-11-04 11:55:00,72.1,72.1,72.03,72.07,13574.0,48.0741,48.0741,48.0274,48.0541,13574.0
2015-11-04 12:00:00,72.07,72.08,72.03,72.04,11935.0,48.0541,48.0608,48.0274,48.0341,11935.0
2015-11-04 12:05:00,72.04,72.15,72.03,72.14,17421.0,48.0341,48.1074,48.0274,48.1008,17421.0
2015-11-04 12:10:00,72.13,72.18,72.11,72.14,8202.0,48.0941,48.1274,48.0808,48.1008,8202.0
2015-11-04 12:15:00,72.14,72.2,72.13,72.17,20843.0,48.1008,48.1408,48.0941,48.1208,20843.0
2015-11-04 12:20:00,72.17,72.21,72.16,72.21,14910.0,48.1208,48.1474,48.1141,48.1474,14910.0
2015-11-04 12:25:00,72.2,72.21,72.12,72.14,13381.0,48.1408,48.1474,48.0874,48.1008,13381.0
2015-11-04 12:30:00,72.12,72.12,71.97,71.97,32104.0,48.0874,48.0874,47.9874,47.9874,32104.0
2015-11-04 12:35:00,71.97,71.98,71.86,71.87,42151.0,47.9874,47.9941,47.9141,47.9207,42151.0
2015-11-04 12:40:00,71.88,71.88,71.83,71.86,29646.0,47.9274,47.9274,47.8941,47.9141,29646.0
2015-11-04 12:45:00,71.85,71.94,71.85,71.9,12301.0,47.9074,47.9674,47.9074,47.9407,12301.0
2015-11-04 12:50:00,71.89,71.91,71.87,71.88,11389.0,47.9341,47.9474,47.9207,47.9274,11389.0
2015-11-04 12:55:00,71.87,71.92,71.82,71.92,21658.0,47.9207,47.9541,47.8874,47.9541,21658.0
2015-11-04 13:00:00,71.92,71.99,71.87,71.88,19153.0,47.9541,48.0007,47.9207,47.9274,19153.0
2015-11-04 13:05:00,71.89,71.92,71.84,71.84,13439.0,47.9341,47.9541,47.9007,47.9007,13439.0
2015-11-04 13:10:00,71.83,71.85,71.78,71.79,34761.0,47.8941,47.9074,47.8607,47.8674,34761.0
2015-11-04 13:15:00,71.79,71.8,71.72,71.72,40645.0,47.8674,47.8741,47.8207,47.8207,40645.0
2015-11-04 13:20:00,71.71,71.81,71.71,71.79,32505.0,47.814,47.8807,47.814,47.8674,32505.0
2015-11-04 13:25:00,71.8,71.87,71.77,71.87,16791.0,47.8741,47.9207,47.8541,47.9207,16791.0
2015-11-04 13:30:00,71.87,71.89,71.81,71.89,12767.0,47.9207,47.9341,47.8807,47.9341,12767.0
2015-11-04 13:35:00,71.88,71.94,71.87,71.92,24479.0,47.9274,47.9674,47.9207,47.9541,24479.0
2015-11-04 13:40:00,71.93,72.0,71.9,72.0,13630.0,47.9607,48.0074,47.9407,48.0074,13630.0
2015-11-04 13:45:00,71.99,71.99,71.9,71.9,25059.0,48.0007,48.0007,47.9407,47.9407,25059.0
2015-11-04 13:50:00,71.9,71.94,71.9,71.91,13294.0,47.9407,47.9674,47.9407,47.9474,13294.0
2015-11-04 13:55:00,71.91,71.92,71.87,71.87,23103.0,47.9474,47.9541,47.9207,47.9207,23103.0
2015-11-04 14:00:00,71.88,71.9,71.84,71.86,18577.0,47.9274,47.9407,47.9007,47.9141,18577.0
2015-11-04 14:05:00,71.87,71.97,71.87,71.89,15804.0,47.9207,47.9874,47.9207,47.9341,15804.0
2015-11-04 14:10:00,71.9,71.92,71.89,71.89,12811.0,47.9407,47.9541,47.9341,47.9341,12811.0
2015-11-04 14:15:00,71.89,71.94,71.88,71.9,12743.0,47.9341,47.9674,47.9274,47.9407,12743.0
2015-11-04 14:20:00,71.91,71.91,71.82,71.87,12783.0,47.9474,47.9474,47.8874,47.9207,12783.0
2015-11-04 14:25:00,71.87,71.88,71.83,71.85,8795.0,47.9207,47.9274,47.8941,47.9074,8795.0
2015-11-04 14:30:00,71.86,71.89,71.86,71.87,32867.0,47.9141,47.9341,47.9141,47.9207,32867.0
2015-11-04 14:35:00,71.87,71.9,71.84,71.84,27113.0,47.9207,47.9407,47.9007,47.9007,27113.0
2015-11-04 14:40:00,71.84,71.84,71.7,71.71,47838.0,47.9007,47.9007,47.8074,47.814,47838.0
2015-11-04 14:45:00,71.7,71.82,71.7,71.82,26011.0,47.8074,47.8874,47.8074,47.8874,26011.0
2015-11-04 14:50:00,71.83,71.84,71.78,71.82,25536.0,47.8941,47.9007,47.8607,47.8874,25536.0
2015-11-04 14:55:00,71.83,71.89,71.82,71.88,22265.0,47.8941,47.9341,47.8874,47.9274,22265.0
2015-11-04 15:00:00,71.89,71.94,71.83,71.85,31171.0,47.9341,47.9674,47.8941,47.9074,31171.0
2015-11-04 15:05:00,71.86,71.88,71.81,71.84,27975.0,47.9141,47.9274,47.8807,47.9007,27975.0
2015-11-04 15:10:00,71.84,71.84,71.78,71.79,25401.0,47.9007,47.9007,47.8607,47.8674,25401.0
2015-11-04 15:15:00,71.79,71.84,71.76,71.79,30434.0,47.8674,47.9007,47.8474,47.8674,30434.0
2015-11-04 15:20:00,71.79,71.87,71.78,71.87,40504.0,47.8674,47.9207,47.8607,47.9207,40504.0
2015-11-04 15:25:00,71.88,72.06,71.88,72.06,52910.0,47.9274,48.0474,47.9274,48.0474,52910.0
2015-11-04 15:30:00,72.06,72.1,71.97,71.99,82106.0,48.0474,48.0741,47.9874,48.0007,82106.0
2015-11-04 15:35:00,71.98,72.07,71.98,72.06,36568.0,47.9941,48.0541,47.9941,48.0474,36568.0
2015-11-04 15:40:00,72.06,72.06,71.81,71.81,72020.0,48.0474,48.0474,47.8807,47.8807,72020.0
2015-11-04 15:45:00,71.81,71.86,71.78,71.86,127292.0,47.8807,47.9141,47.8607,47.9141,127292.0
2015-11-04 15:50:00,71.87,71.91,71.84,71.87,76826.0,47.9207,47.9474,47.9007,47.9207,76826.0
2015-11-04 15:55:00,71.86,71.95,71.85,71.94,118961.0,47.9141,47.9741,47.9074,47.9674,118961.0
2015-11-05 09:30:00,71.8,72.18,71.38,71.47,80946.0,47.8741,48.1274,47.594,47.654,80946.0
2015-11-05 09:35:00,71.51,71.55,71.0,71.23,80452.0,47.6807,47.7074,47.3406,47.494,80452.0
2015-11-05 09:40:00,71.21,71.35,71.0,71.06,172531.0,47.4807,47.574,47.3406,47.3806,172531.0
2015-11-05 09:45:00,71.08,71.3,70.94,71.29,143364.0,47.394,47.5407,47.3006,47.534,143364.0
2015-11-05 09:50:00,71.31,71.61,71.27,71.28,65460.0,47.5473,47.7474,47.5207,47.5273,65460.0
2015-11-05 09:55:00,71.29,71.32,71.21,71.27,64309.0,47.534,47.554,47.4807,47.5207,64309.0
2015-11-05 10:00:00,71.3,71.39,71.25,71.3,39470.0,47.5407,47.6007,47.5073,47.5407,39470.0
2015-11-05 10:05:00,71.29,71.58,71.27,71.47,36707.0,47.534,47.7274,47.5207,47.654,36707.0
2015-11-05 10:10:00,71.49,71.63,71.48,71.56,39056.0,47.6674,47.7607,47.6607,47.714,39056.0
2015-11-05 10:15:00,71.56,71.63,71.4,71.4,78515.0,47.714,47.7607,47.6073,47.6073,78515.0
2015-11-05 10:20:00,71.39,71.47,71.12,71.45,91450.0,47.6007,47.654,47.4207,47.6407,91450.0
2015-11-05 10:25:00,71.44,71.45,71.19,71.23,66252.0,47.634,47.6407,47.4673,47.494,66252.0
2015-11-05 10:30:00,71.22,71.22,70.92,70.94,153063.0,47.4873,47.4873,47.2873,47.3006,153063.0
2015-11-05 10:35:00,70.94,71.03,70.69,70.98,158252.0,47.3006,47.3606,47.1339,47.3273,158252.0
2015-11-05 10:40:00,70.97,70.98,70.82,70.95,20627.0,47.3206,47.3273,47.2206,47.3073,20627.0
2015-11-05 10:45:00,70.94,71.07,70.93,71.05,60983.0,47.3006,47.3873,47.294,47.374,60983.0
2015-11-05 10:50:00,71.05,71.19,71.03,71.19,18082.0,47.374,47.4673,47.3606,47.4673,18082.0
2015-11-05 10:55:00,71.2,71.23,71.18,71.22,17573.0,47.474,47.494,47.4607,47.4873,17573.0
2015-11-05 11:00:00,71.23,71.25,71.19,71.22,28058.0,47.494,47.5073,47.4673,47.4873,28058.0
2015-11-05 11:05:00,71.23,71.26,71.21,71.23,38276.0,47.494,47.514,47.4807,47.494,38276.0
2015-11-05 11:10:00,71.22,71.25,71.22,71.24,18764.0,47.4873,47.5073,47.4873,47.5007,18764.0
2015-11-05 11:15:00,71.25,71.41,71.24,71.35,26676.0,47.5073,47.614,47.5007,47.574,26676.0
2015-11-05 11:20:00,71.33,71.35,71.3,71.33,10991.0,47.5607,47.574,47.5407,47.5607,10991.0
2015-11-05 11:25:00,71.32,71.39,71.32,71.34,37709.0,47.554,47.6007,47.554,47.5673,37709.0
2015-11-05 11:30:00,71.34,71.46,71.34,71.37,47058.0,47.5673,47.6474,47.5673,47.5873,47058.0
2015-11-05 11:35:00,71.34,71.41,71.33,71.39,21712.0,47.5673,47.614,47.5607,47.6007,21712.0
2015-11-05 11:40:00,71.39,71.42,71.34,71.39,28114.0,47.6007,47.6207,47.5673,47.6007,28114.0
2015-11-05 11:45:00,71.39,71.44,71.34,71.34,13898.0,47.6007,47.634,47.5673,47.5673,13898.0
2015-11-05 11:50:00,71.34,71.49,71.34,71.48,14201.0,47.5673,47.6674,47.5673,47.6607,14201.0
2015-11-05 11:55:00,71.49,71.52,71.47,71.49,17589.0,47.6674,47.6874,47.654,47.6674,17589.0
2015-11-05 12:00:00,71.49,71.52,71.46,71.5,9190.0,47.6674,47.6874,47.6474,47.674,9190.0
2015-11-05 12:05:00,71.49,71.51,71.47,71.49,16692.0,47.6674,47.6807,47.654,47.6674,16692.0
2015-11-05 12:10:00,71.49,71.56,71.47,71.55,35468.0,47.6674,47.714,47.654,47.7074,35468.0
2015-11-05 12:15:00,71.54,71.59,71.54,71.57,11151.0,47.7007,47.734,47.7007,47.7207,11151.0
2015-11-05 12:20:00,71.56,71.59,71.52,71.57,17881.0,47.714,47.734,47.6874,47.7207,17881.0
2015-11-05 12:25:00,71.55,71.67,71.54,71.65,13730.0,47.7074,47.7874,47.7007,47.774,13730.0
2015-11-05 12:30:00,71.65,71.66,71.6,71.62,15528.0,47.774,47.7807,47.7407,47.754,15528.0
2015-11-05 12:35:00,71.63,71.7,71.62,71.7,41759.0,47.7607,47.8074,47.754,47.8074,41759.0
2015-11-05 12:40:00,71.7,71.72,71.68,71.69,19730.0,47.8074,47.8207,47.794,47.8007,19730.0
2015-11-05 12:45:00,71.68,71.73,71.63,71.73,16971.0,47.794,47.8274,47.7607,47.8274,16971.0
2015-11-05 12:50:00,71.72,71.77,71.71,71.72,15945.0,47.8207,47.8541,47.814,47.8207,15945.0
2015-11-05 12:55:00,71.73,71.77,71.7,71.7,21460.0,47.8274,47.8541,47.8074,47.8074,21460.0
2015-11-05 13:00:00,71.7,71.76,71.7,71.73,21697.0,47.8074,47.8474,47.8074,47.8274,21697.0
2015-11-05 13:05:00,71.74,71.8,71.73,71.78,14703.0,47.8341,47.8741,47.8274,47.8607,14703.0
2015-11-05 13:10:00,71.78,71.79,71.75,71.75,9920.0,47.8607,47.8674,47.8407,47.8407,9920.0
2015-11-05 13:15:00,71.75,71.78,71.69,71.7,23277.0,47.8407,47.8607,47.8007,47.8074,23277.0
2015-11-05 13:20:00,71.71,71.72,71.62,71.65,10633.0,47.814,47.8207,47.754,47.774,10633.0
2015-11-05 13:25:00,71.66,71.68,71.56,71.56,16115.0,47.7807,47.794,47.714,47.714,16115.0
2015-11-05 13:30:00,71.56,71.57,71.43,71.43,19314.0,47.714,47.7207,47.6274,47.6274,19314.0
2015-11-05 13:35:00,71.42,71.43,71.35,71.36,21461.0,47.6207,47.6274,47.574,47.5807,21461.0
2015-11-05 13:40:00,71.35,71.47,71.29,71.44,19933.0,47.574,47.654,47.534,47.634,19933.0
2015-11-05 13:45:00,71.45,71.53,71.4,71.52,8908.0,47.6407,47.694,47.6073,47.6874,8908.0
2015-11-05 13:50:00,71.53,71.53,71.46,71.5,15368.0,47.694,47.694,47.6474,47.674,15368.0
2015-11-05 13:55:00,71.52,71.53,71.47,71.5,18502.0,47.6874,47.694,47.654,47.674,18502.0
2015-11-05 14:00:00,71.5,71.55,71.42,71.47,20663.0,47.674,47.7074,47.6207,47.654,20663.0
2015-11-05 14:05:00,71.48,71.5,71.38,71.44,23703.0,47.6607,47.674,47.594,47.634,23703.0
2015-11-05 14:10:00,71.45,71.48,71.38,71.46,27449.0,47.6407,47.6607,47.594,47.6474,27449.0
2015-11-05 14:15:00,71.45,71.55,71.39,71.39,41350.0,47.6407,47.7074,47.6007,47.6007,41350.0
2015-11-05 14:20:00,71.39,71.46,71.39,71.43,15322.0,47.6007,47.6474,47.6007,47.6274,15322.0
2015-11-05 14:25:00,71.42,71.51,71.42,71.44,17236.0,47.6207,47.6807,47.6207,47.634,17236.0
2015-11-05 14:30:00,71.45,71.45,71.37,71.43,14611.0,47.6407,47.6407,47.5873,47.6274,14611.0
2015-11-05 14:35:00,71.43,71.43,71.34,71.34,23445.0,47.6274,47.6274,47.5673,47.5673,23445.0
2015-11-05 14:40:00,71.35,71.45,71.3,71.44,29630.0,47.574,47.6407,47.5407,47.634,29630.0
2015-11-05 14:45:00,71.44,71.44,71.37,71.39,22099.0,47.634,47.634,47.5873,47.6007,22099.0
2015-11-05 14:50:00,71.39,71.47,71.39,71.41,21313.0,47.6007,47.654,47.6007,47.614,21313.0
2015-11-05 14:55:00,71.4,71.43,71.37,71.41,17040.0,47.6073,47.6274,47.5873,47.614,17040.0
2015-11-05 15:00:00,71.42,71.42,71.34,71.4,41330.0,47.6207,47.6207,47.5673,47.6073,41330.0
2015-11-05 15:05:00,71.4,71.43,71.39,71.41,24907.0,47.6073,47.6274,47.6007,47.614,24907.0
2015-11-05 15:10:00,71.42,71.45,71.36,71.38,28264.0,47.6207,47.6407,47.5807,47.594,28264.0
2015-11-05 15:15:00,71.39,71.46,71.38,71.4,28618.0,47.6007,47.6474,47.594,47.6073,28618.0
2015-11-05 15:20:00,71.41,71.48,71.38,71.46,49533.0,47.614,47.6607,47.594,47.6474,49533.0
2015-11-05 15:25:00,71.47,71.5,71.42,71.5,24416.0,47.654,47.674,47.6207,47.674,24416.0
2015-11-05 15:30:00,71.49,71.49,71.44,71.45,36921.0,47.6674,47.6674,47.634,47.6407,36921.0
2015-11-05 15:35:00,71.45,71.49,71.41,71.48,52085.0,47.6407,47.6674,47.614,47.6607,52085.0
2015-11-05 15:40:00,71.48,71.6,71.48,71.58,76293.0,47.6607,47.7407,47.6607,47.7274,76293.0
2015-11-05 15:45:00,71.59,71.6,71.51,71.53,70245.0,47.734,47.7407,47.6807,47.694,70245.0
2015-11-05 15:50:00,71.53,71.55,71.48,71.53,110178.0,47.694,47.7074,47.6607,47.694,110178.0
2015-11-05 15:55:00,71.53,71.59,71.45,71.46,208708.0,47.694,47.734,47.6407,47.6474,208708.0
2015-11-06 09:30:00,69.99,70.06,69.1,69.16,277767.0,46.6672,46.7139,46.0738,46.1138,277767.0
2015-11-06 09:35:00,69.16,69.51,68.65,68.68,193320.0,46.1138,46.3472,45.7737,45.7937,193320.0
2015-11-06 09:40:00,68.7,68.75,68.33,68.35,151319.0,45.8071,45.8404,45.5604,45.5737,151319.0
2015-11-06 09:45:00,68.32,68.6,68.29,68.33,252948.0,45.5537,45.7404,45.5337,45.5604,252948.0
2015-11-06 09:50:00,68.33,68.51,68.17,68.24,155024.0,45.5604,45.6804,45.4537,45.5004,155024.0
2015-11-06 09:55:00,68.23,68.29,68.1,68.21,117879.0,45.4937,45.5337,45.407,45.4804,117879.0
2015-11-06 10:00:00,68.2,68.46,68.16,68.36,100705.0,45.4737,45.647,45.447,45.5804,100705.0
2015-11-06 10:05:00,68.36,68.36,67.89,68.15,229183.0,45.5804,45.5804,45.267,45.4403,229183.0
2015-11-06 10:10:00,68.14,68.24,68.0,68.16,62850.0,45.4337,45.5004,45.3403,45.447,62850.0
2015-11-06 10:15:00,68.15,68.17,68.04,68.04,96454.0,45.4403,45.4537,45.367,45.367,96454.0
2015-11-06 10:20:00,68.06,68.06,67.7,67.71,116300.0,45.3803,45.3803,45.1403,45.147,116300.0
2015-11-06 10:25:00,67.71,67.83,67.63,67.75,72951.0,45.147,45.227,45.0936,45.1736,72951.0
2015-11-06 10:30:00,67.76,67.99,67.71,67.99,77735.0,45.1803,45.3337,45.147,45.3337,77735.0
2015-11-06 10:35:00,67.99,68.12,67.96,68.07,83160.0,45.3337,45.4203,45.3137,45.387,83160.0
2015-11-06 10:40:00,68.07,68.15,67.82,67.83,96059.0,45.387,45.4403,45.2203,45.227,96059.0
2015-11-06 10:45:00,67.83,67.93,67.79,67.81,66995.0,45.227,45.2937,45.2003,45.2136,66995.0
2015-11-06 10:50:00,67.8,67.98,67.73,67.98,85733.0,45.207,45.327,45.1603,45.327,85733.0
2015-11-06 10:55:00,67.97,67.99,67.66,67.69,87348.0,45.3203,45.3337,45.1136,45.1336,87348.0
2015-11-06 11:00:00,67.7,67.8,67.53,67.68,103359.0,45.1403,45.207,45.027,45.127,103359.0
2015-11-06 11:05:00,67.68,67.71,67.56,67.6,60096.0,45.127,45.147,45.047,45.0736,60096.0
2015-11-06 11:10:00,67.61,67.62,67.32,67.32,134433.0,45.0803,45.087,44.8869,44.8869,134433.0
2015-11-06 11:15:00,67.31,67.38,67.07,67.27,179333.0,44.8803,44.9269,44.7202,44.8536,179333.0
2015-11-06 11:20:00,67.27,67.41,67.26,67.34,89986.0,44.8536,44.9469,44.8469,44.9003,89986.0
2015-11-06 11:25:00,67.35,67.56,67.32,67.51,61810.0,44.9069,45.047,44.8869,45.0136,61810.0
2015-11-06 11:30:00,67.5,67.75,67.5,67.69,75529.0,45.0069,45.1736,45.0069,45.1336,75529.0
2015-11-06 11:35:00,67.68,67.85,67.61,67.84,63899.0,45.127,45.2403,45.0803,45.2336,63899.0
2015-11-06 11:40:00,67.85,67.86,67.75,67.79,73497.0,45.2403,45.247,45.1736,45.2003,73497.0
2015-11-06 11:45:00,67.78,67.81,67.69,67.8,38929.0,45.1936,45.2136,45.1336,45.207,38929.0
2015-11-06 11:50:00,67.79,67.95,67.79,67.8,63181.0,45.2003,45.307,45.2003,45.207,63181.0
2015-11-06 11:55:00,67.81,67.9,67.79,67.84,38985.0,45.2136,45.2737,45.2003,45.2336,38985.0
2015-11-06 12:00:00,67.84,68.03,67.82,68.03,55048.0,45.2336,45.3603,45.2203,45.3603,55048.0
2015-11-06 12:05:00,68.03,68.04,67.94,68.01,35742.0,45.3603,45.367,45.3003,45.347,35742.0
2015-11-06 12:10:00,68.01,68.05,67.95,67.99,43507.0,45.347,45.3737,45.307,45.3337,43507.0
2015-11-06 12:15:00,67.99,68.09,67.95,67.96,52035.0,45.3337,45.4003,45.307,45.3137,52035.0
2015-11-06 12:20:00,67.96,68.04,67.94,68.04,45194.0,45.3137,45.367,45.3003,45.367,45194.0
2015-11-06 12:25:00,68.05,68.15,68.04,68.15,335819.0,45.3737,45.4403,45.367,45.4403,335819.0
2015-11-06 12:30:00,68.13,68.26,68.11,68.23,52724.0,45.427,45.5137,45.4137,45.4937,52724.0
2015-11-06 12:35:00,68.23,68.25,68.09,68.14,51760.0,45.4937,45.507,45.4003,45.4337,51760.0
2015-11-06 12:40:00,68.13,68.23,68.08,68.17,42669.0,45.427,45.4937,45.3937,45.4537,42669.0
2015-11-06 12:45:00,68.17,68.31,68.16,68.26,29978.0,45.4537,45.547,45.447,45.5137,29978.0
2015-11-06 12:50:00,68.26,68.33,68.21,68.31,34977.0,45.5137,45.5604,45.4804,45.547,34977.0
2015-11-06 12:55:00,68.31,68.43,68.27,68.4,39400.0,45.547,45.627,45.5204,45.607,39400.0
2015-11-06 13:00:00,68.41,68.45,68.3,68.31,39561.0,45.6137,45.6404,45.5404,45.547,39561.0
2015-11-06 13:05:00,68.31,68.37,68.28,68.32,32659.0,45.547,45.587,45.527,45.5537,32659.0
2015-11-06 13:10:00,68.32,68.33,68.17,68.2,46540.0,45.5537,45.5604,45.4537,45.4737,46540.0
2015-11-06 13:15:00,68.21,68.22,68.17,68.18,41546.0,45.4804,45.487,45.4537,45.4604,41546.0
2015-11-06 13:20:00,68.18,68.33,68.15,68.19,44282.0,45.4604,45.5604,45.4403,45.467,44282.0
2015-11-06 13:25:00,68.2,68.27,68.19,68.23,29312.0,45.4737,45.5204,45.467,45.4937,29312.0
2015-11-06 13:30:00,68.23,68.25,68.11,68.15,51284.0,45.4937,45.507,45.4137,45.4403,51284.0
2015-11-06 13:35:00,68.15,68.28,68.04,68.07,72682.0,45.4403,45.527,45.367,45.387,72682.0
2015-11-06 13:40:00,68.07,68.11,68.01,68.08,99190.0,45.387,45.4137,45.347,45.3937,99190.0
2015-11-06 13:45:00,68.09,68.09,68.04,68.08,35381.0,45.4003,45.4003,45.367,45.3937,35381.0
2015-11-06 13:50:00,68.08,68.21,68.08,68.13,40371.0,45.3937,45.4804,45.3937,45.427,40371.0
2015-11-06 13:55:00,68.14,68.16,68.03,68.1,34597.0,45.4337,45.447,45.3603,45.407,34597.0
2015-11-06 14:00:00,68.11,68.34,68.08,68.29,52910.0,45.4137,45.567,45.3937,45.5337,52910.0
2015-11-06 14:05:00,68.29,68.3,68.19,68.27,30019.0,45.5337,45.5404,45.467,45.5204,30019.0
2015-11-06 14:10:00,68.26,68.26,68.13,68.16,51753.0,45.5137,45.5137,45.427,45.447,51753.0
2015-11-06 14:15:00,68.17,68.26,68.05,68.06,77946.0,45.4537,45.5137,45.3737,45.3803,77946.0
2015-11-06 14:20:00,68.06,68.13,68.05,68.08,36521.0,45.3803,45.427,45.3737,45.3937,36521.0
2015-11-06 14:25:00,68.08,68.12,68.0,68.09,59299.0,45.3937,45.4203,45.3403,45.4003,59299.0
2015-11-06 14:30:00,68.09,68.1,68.02,68.03,71067.0,45.4003,45.407,45.3537,45.3603,71067.0
2015-11-06 14:35:00,68.03,68.09,67.89,67.89,109490.0,45.3603,45.4003,45.267,45.267,109490.0
2015-11-06 14:40:00,67.88,67.96,67.83,67.84,84188.0,45.2603,45.3137,45.227,45.2336,84188.0
2015-11-06 14:45:00,67.84,67.89,67.81,67.85,70970.0,45.2336,45.267,45.2136,45.2403,70970.0
2015-11-06 14:50:00,67.86,67.89,67.75,67.76,52252.0,45.247,45.267,45.1736,45.1803,52252.0
2015-11-06 14:55:00,67.75,67.82,67.72,67.75,58583.0,45.1736,45.2203,45.1536,45.1736,58583.0
2015-11-06 15:00:00,67.75,67.8,67.7,67.76,70288.0,45.1736,45.207,45.1403,45.1803,70288.0
2015-11-06 15:05:00,67.75,67.76,67.68,67.72,67993.0,45.1736,45.1803,45.127,45.1536,67993.0
2015-11-06 15:10:00,67.71,67.72,67.65,67.71,46036.0,45.147,45.1536,45.107,45.147,46036.0
2015-11-06 15:15:00,67.72,67.73,67.64,67.64,49566.0,45.1536,45.1603,45.1003,45.1003,49566.0
2015-11-06 15:20:00,67.64,67.74,67.62,67.73,61322.0,45.1003,45.167,45.087,45.1603,61322.0
2015-11-06 15:25:00,67.74,67.78,67.67,67.76,53100.0,45.167,45.1936,45.1203,45.1803,53100.0
2015-11-06 15:30:00,67.76,67.88,67.72,67.85,73238.0,45.1803,45.2603,45.1536,45.2403,73238.0
2015-11-06 15:35:00,67.85,67.86,67.75,67.77,75551.0,45.2403,45.247,45.1736,45.187,75551.0
2015-11-06 15:40:00,67.76,67.77,67.65,67.66,83512.0,45.1803,45.187,45.107,45.1136,83512.0
2015-11-06 15:45:00,67.66,67.72,67.64,67.71,115753.0,45.1136,45.1536,45.1003,45.147,115753.0
2015-11-06 15:50:00,67.71,67.76,67.68,67.69,137427.0,45.147,45.1803,45.127,45.1336,137427.0
2015-11-06 15:55:00,67.68,67.81,67.68,67.78,249529.0,45.127,45.2136,45.127,45.1936,249529.0
2015-11-09 09:30:00,67.59,67.75,67.35,67.53,141316.0,45.067,45.1736,44.9069,45.027,141316.0
2015-11-09 09:35:00,67.51,67.6,67.33,67.51,91703.0,45.0136,45.0736,44.8936,45.0136,91703.0
2015-11-09 09:40:00,67.52,67.7,67.46,67.5,198786.0,45.0203,45.1403,44.9803,45.0069,198786.0
2015-11-09 09:45:00,67.49,67.8,67.49,67.67,73537.0,45.0003,45.207,45.0003,45.1203,73537.0
2015-11-09 09:50:00,67.69,68.05,67.67,68.05,84205.0,45.1336,45.3737,45.1203,45.3737,84205.0
2015-11-09 09:55:00,68.06,68.08,67.85,67.98,50234.0,45.3803,45.3937,45.2403,45.327,50234.0
2015-11-09 10:00:00,67.97,68.01,67.75,67.86,94425.0,45.3203,45.347,45.1736,45.247,94425.0
2015-11-09 10:05:00,67.86,68.16,67.79,68.16,123314.0,45.247,45.447,45.2003,45.447,123314.0
2015-11-09 10:10:00,68.16,68.28,68.09,68.26,59803.0,45.447,45.527,45.4003,45.5137,59803.0
2015-11-09 10:15:00,68.27,68.39,68.2,68.37,62024.0,45.5204,45.6004,45.4737,45.587,62024.0
2015-11-09 10:20:00,68.37,68.45,68.28,68.39,94078.0,45.587,45.6404,45.527,45.6004,94078.0
2015-11-09 10:25:00,68.39,68.52,68.39,68.5,69087.0,45.6004,45.6871,45.6004,45.6737,69087.0
2015-11-09 10:30:00,68.5,68.69,68.42,68.6,85492.0,45.6737,45.8004,45.6204,45.7404,85492.0
2015-11-09 10:35:00,68.59,68.66,68.55,68.64,54011.0,45.7337,45.7804,45.7071,45.7671,54011.0
2015-11-09 10:40:00,68.64,68.87,68.63,68.66,114554.0,45.7671,45.9204,45.7604,45.7804,114554.0
2015-11-09 10:45:00,68.65,68.69,68.55,68.67,46847.0,45.7737,45.8004,45.7071,45.7871,46847.0
2015-11-09 10:50:00,68.67,68.68,68.45,68.48,55377.0,45.7871,45.7937,45.6404,45.6604,55377.0
2015-11-09 10:55:00,68.48,68.64,68.45,68.57,54420.0,45.6604,45.7671,45.6404,45.7204,54420.0
2015-11-09 11:00:00,68.54,68.56,68.36,68.4,98878.0,45.7004,45.7137,45.5804,45.607,98878.0
2015-11-09 11:05:00,68.4,68.42,68.28,68.3,88175.0,45.607,45.6204,45.527,45.5404,88175.0
2015-11-09 11:10:00,68.29,68.39,68.19,68.37,84900.0,45.5337,45.6004,45.467,45.587,84900.0
2015-11-09 11:15:00,68.37,68.37,68.2,68.27,30042.0,45.587,45.587,45.4737,45.5204,30042.0
2015-11-09 11:20:00,68.25,68.26,68.1,68.19,53104.0,45.507,45.5137,45.407,45.467,53104.0
2015-11-09 11:25:00,68.2,68.28,68.19,68.22,28781.0,45.4737,45.527,45.467,45.487,28781.0
2015-11-09 11:30:00,68.21,68.42,68.19,68.37,31560.0,45.4804,45.6204,45.467,45.587,31560.0
2015-11-09 11:35:00,68.36,68.49,68.34,68.49,40256.0,45.5804,45.667,45.567,45.667,40256.0
2015-11-09 11:40:00,68.48,68.52,68.43,68.43,35461.0,45.6604,45.6871,45.627,45.627,35461.0
2015-11-09 11:45:00,68.43,68.44,68.3,68.39,28019.0,45.627,45.6337,45.5404,45.6004,28019.0
2015-11-09 11:50:00,68.39,68.4,68.23,68.26,28879.0,45.6004,45.607,45.4937,45.5137,28879.0
2015-11-09 11:55:00,68.25,68.28,68.18,68.27,18418.0,45.507,45.527,45.4604,45.5204,18418.0
2015-11-09 12:00:00,68.26,68.28,68.13,68.26,53687.0,45.5137,45.527,45.427,45.5137,53687.0
2015-11-09 12:05:00,68.28,68.38,68.28,68.38,35516.0,45.527,45.5937,45.527,45.5937,35516.0
2015-11-09 12:10:00,68.37,68.38,68.32,68.32,17554.0,45.587,45.5937,45.5537,45.5537,17554.0
2015-11-09 12:15:00,68.31,68.42,68.29,68.34,32286.0,45.547,45.6204,45.5337,45.567,32286.0
2015-11-09 12:20:00,68.33,68.36,68.29,68.32,18792.0,45.5604,45.5804,45.5337,45.5537,18792.0
2015-11-09 12:25:00,68.31,68.32,68.25,68.28,46851.0,45.547,45.5537,45.507,45.527,46851.0
2015-11-09 12:30:00,68.25,68.25,68.17,68.18,27272.0,45.507,45.507,45.4537,45.4604,27272.0
2015-11-09 12:35:00,68.18,68.32,68.17,68.25,60736.0,45.4604,45.5537,45.4537,45.507,60736.0
2015-11-09 12:40:00,68.26,68.31,68.23,68.29,25908.0,45.5137,45.547,45.4937,45.5337,25908.0
2015-11-09 12:45:00,68.29,68.3,68.21,68.26,90276.0,45.5337,45.5404,45.4804,45.5137,90276.0
2015-11-09 12:50:00,68.26,68.29,68.22,68.27,31128.0,45.5137,45.5337,45.487,45.5204,31128.0
2015-11-09 12:55:00,68.28,68.33,68.22,68.23,25369.0,45.527,45.5604,45.487,45.4937,25369.0
2015-11-09 13:00:00,68.22,68.24,68.12,68.16,51387.0,45.487,45.5004,45.4203,45.447,51387.0
2015-11-09 13:05:00,68.16,68.2,68.15,68.16,43797.0,45.447,45.4737,45.4403,45.447,43797.0
2015-11-09 13:10:00,68.15,68.21,68.06,68.11,37041.0,45.4403,45.4804,45.3803,45.4137,37041.0
2015-11-09 13:15:00,68.12,68.12,68.06,68.11,37414.0,45.4203,45.4203,45.3803,45.4137,37414.0
2015-11-09 13:20:00,68.1,68.1,68.0,68.02,29122.0,45.407,45.407,45.3403,45.3537,29122.0
2015-11-09 13:25:00,68.02,68.07,68.02,68.03,31037.0,45.3537,45.387,45.3537,45.3603,31037.0
2015-11-09 13:30:00,68.02,68.06,68.0,68.04,35927.0,45.3537,45.3803,45.3403,45.367,35927.0
2015-11-09 13:35:00,68.05,68.17,68.03,68.15,31081.0,45.3737,45.4537,45.3603,45.4403,31081.0
2015-11-09 13:40:00,68.16,68.24,68.13,68.22,23338.0,45.447,45.5004,45.427,45.487,23338.0
2015-11-09 13:45:00,68.23,68.23,68.08,68.11,53697.0,45.4937,45.4937,45.3937,45.4137,53697.0
2015-11-09 13:50:00,68.11,68.21,68.08,68.2,71498.0,45.4137,45.4804,45.3937,45.4737,71498.0
2015-11-09 13:55:00,68.18,68.18,68.09,68.11,45484.0,45.4604,45.4604,45.4003,45.4137,45484.0
2015-11-09 14:00:00,68.11,68.16,68.06,68.16,47653.0,45.4137,45.447,45.3803,45.447,47653.0
2015-11-09 14:05:00,68.15,68.19,68.09,68.18,56456.0,45.4403,45.467,45.4003,45.4604,56456.0
2015-11-09 14:10:00,68.16,68.18,68.1,68.14,30902.0,45.447,45.4604,45.407,45.4337,30902.0
2015-11-09 14:15:00,68.14,68.19,68.08,68.16,31075.0,45.4337,45.467,45.3937,45.447,31075.0
2015-11-09 14:20:00,68.17,68.19,68.09,68.13,25135.0,45.4537,45.467,45.4003,45.427,25135.0
2015-11-09 14:25:00,68.12,68.17,68.12,68.15,21828.0,45.4203,45.4537,45.4203,45.4403,21828.0
2015-11-09 14:30:00,68.15,68.2,68.1,68.11,25088.0,45.4403,45.4737,45.407,45.4137,25088.0
2015-11-09 14:35:00,68.11,68.12,68.01,68.03,26503.0,45.4137,45.4203,45.347,45.3603,26503.0
2015-11-09 14:40:00,68.02,68.04,67.98,68.0,24462.0,45.3537,45.367,45.327,45.3403,24462.0
2015-11-09 14:45:00,67.99,68.0,67.91,67.95,44984.0,45.3337,45.3403,45.2803,45.307,44984.0
2015-11-09 14:50:00,67.95,67.96,67.92,67.93,60969.0,45.307,45.3137,45.287,45.2937,60969.0
2015-11-09 14:55:00,67.92,67.97,67.91,67.93,30412.0,45.287,45.3203,45.2803,45.2937,30412.0
2015-11-09 15:00:00,67.92,67.93,67.85,67.87,60038.0,45.287,45.2937,45.2403,45.2537,60038.0
2015-11-09 15:05:00,67.87,67.9,67.78,67.78,62719.0,45.2537,45.2737,45.1936,45.1936,62719.0
2015-11-09 15:10:00,67.78,67.82,67.76,67.79,36323.0,45.1936,45.2203,45.1803,45.2003,36323.0
2015-11-09 15:15:00,67.79,67.8,67.69,67.78,54492.0,45.2003,45.207,45.1336,45.1936,54492.0
2015-11-09 15:20:00,67.78,67.81,67.7,67.81,60252.0,45.1936,45.2136,45.1403,45.2136,60252.0
2015-11-09 15:25:00,67.81,67.95,67.78,67.95,72336.0,45.2136,45.307,45.1936,45.307,72336.0
2015-11-09 15:30:00,67.93,68.06,67.92,68.06,59710.0,45.2937,45.3803,45.287,45.3803,59710.0
2015-11-09 15:35:00,68.06,68.12,68.02,68.08,65182.0,45.3803,45.4203,45.3537,45.3937,65182.0
2015-11-09 15:40:00,68.09,68.12,68.06,68.09,61839.0,45.4003,45.4203,45.3803,45.4003,61839.0
2015-11-09 15:45:00,68.09,68.09,68.03,68.07,99527.0,45.4003,45.4003,45.3603,45.387,99527.0
2015-11-09 15:50:00,68.07,68.1,68.01,68.04,88733.0,45.387,45.407,45.347,45.367,88733.0
2015-11-09 15:55:00,68.04,68.06,67.95,67.99,185237.0,45.367,45.3803,45.307,45.3337,185237.0
2015-11-10 09:30:00,67.25,67.71,67.18,67.68,77076.0,45.3894,45.6998,45.3421,45.6796,77076.0
2015-11-10 09:35:00,67.66,67.77,67.61,67.71,74691.0,45.6661,45.7403,45.6323,45.6998,74691.0
2015-11-10 09:40:00,67.71,67.79,67.59,67.64,75065.0,45.6998,45.7538,45.6188,45.6526,75065.0
2015-11-10 09:45:00,67.64,67.64,67.37,67.63,92009.0,45.6526,45.6526,45.4704,45.6458,92009.0
2015-11-10 09:50:00,67.62,67.64,67.41,67.57,28087.0,45.6391,45.6526,45.4973,45.6053,28087.0
2015-11-10 09:55:00,67.57,67.68,67.52,67.66,49392.0,45.6053,45.6796,45.5716,45.6661,49392.0
2015-11-10 10:00:00,67.65,67.67,67.54,67.59,37863.0,45.6593,45.6728,45.5851,45.6188,37863.0
2015-11-10 10:05:00,67.59,67.65,67.54,67.59,51169.0,45.6188,45.6593,45.5851,45.6188,51169.0
2015-11-10 10:10:00,67.59,67.68,67.57,67.66,36033.0,45.6188,45.6796,45.6053,45.6661,36033.0
2015-11-10 10:15:00,67.66,67.67,67.42,67.43,45527.0,45.6661,45.6728,45.5041,45.5108,45527.0
2015-11-10 10:20:00,67.43,67.49,67.4,67.43,34245.0,45.5108,45.5513,45.4906,45.5108,34245.0
2015-11-10 10:25:00,67.43,67.51,67.41,67.51,33612.0,45.5108,45.5648,45.4973,45.5648,33612.0
2015-11-10 10:30:00,67.5,67.5,67.4,67.44,35173.0,45.5581,45.5581,45.4906,45.5176,35173.0
2015-11-10 10:35:00,67.43,67.54,67.4,67.54,24868.0,45.5108,45.5851,45.4906,45.5851,24868.0
2015-11-10 10:40:00,67.54,67.57,67.51,67.54,22695.0,45.5851,45.6053,45.5648,45.5851,22695.0
2015-11-10 10:45:00,67.53,67.53,67.45,67.51,33907.0,45.5783,45.5783,45.5243,45.5648,33907.0
2015-11-10 10:50:00,67.51,67.55,67.42,67.43,20420.0,45.5648,45.5918,45.5041,45.5108,20420.0
2015-11-10 10:55:00,67.44,67.48,67.39,67.47,32051.0,45.5176,45.5446,45.4839,45.5378,32051.0
2015-11-10 11:00:00,67.49,67.49,67.39,67.41,36509.0,45.5513,45.5513,45.4839,45.4973,36509.0
2015-11-10 11:05:00,67.41,67.46,67.38,67.44,19742.0,45.4973,45.5311,45.4771,45.5176,19742.0
2015-11-10 11:10:00,67.45,67.45,67.3,67.32,33832.0,45.5243,45.5243,45.4231,45.4366,33832.0
2015-11-10 11:15:00,67.31,67.36,67.22,67.23,24054.0,45.4299,45.4636,45.3691,45.3759,24054.0
2015-11-10 11:20:00,67.22,67.27,67.2,67.26,42563.0,45.3691,45.4029,45.3556,45.3961,42563.0
2015-11-10 11:25:00,67.28,67.31,67.22,67.26,15945.0,45.4096,45.4299,45.3691,45.3961,15945.0
2015-11-10 11:30:00,67.26,67.35,67.26,67.29,38001.0,45.3961,45.4569,45.3961,45.4164,38001.0
2015-11-10 11:35:00,67.29,67.35,67.25,67.33,30016.0,45.4164,45.4569,45.3894,45.4434,30016.0
2015-11-10 11:40:00,67.33,67.47,67.33,67.37,36835.0,45.4434,45.5378,45.4434,45.4704,36835.0
2015-11-10 11:45:00,67.36,67.4,67.31,67.38,37084.0,45.4636,45.4906,45.4299,45.4771,37084.0
2015-11-10 11:50:00,67.37,67.39,67.3,67.31,22734.0,45.4704,45.4839,45.4231,45.4299,22734.0
2015-11-10 11:55:00,67.31,67.35,67.27,67.33,19181.0,45.4299,45.4569,45.4029,45.4434,19181.0
2015-11-10 12:00:00,67.31,67.32,67.26,67.29,12794.0,45.4299,45.4366,45.3961,45.4164,12794.0
2015-11-10 12:05:00,67.31,67.31,67.26,67.3,10307.0,45.4299,45.4299,45.3961,45.4231,10307.0
2015-11-10 12:10:00,67.3,67.35,67.26,67.34,14534.0,45.4231,45.4569,45.3961,45.4501,14534.0
2015-11-10 12:15:00,67.33,67.35,67.3,67.33,15845.0,45.4434,45.4569,45.4231,45.4434,15845.0
2015-11-10 12:20:00,67.34,67.35,67.25,67.28,22214.0,45.4501,45.4569,45.3894,45.4096,22214.0
2015-11-10 12:25:00,67.27,67.33,67.25,67.28,18021.0,45.4029,45.4434,45.3894,45.4096,18021.0
2015-11-10 12:30:00,67.28,67.3,67.25,67.28,14529.0,45.4096,45.4231,45.3894,45.4096,14529.0
2015-11-10 12:35:00,67.26,67.3,67.25,67.28,7134.0,45.3961,45.4231,45.3894,45.4096,7134.0
2015-11-10 12:40:00,67.27,67.28,67.25,67.27,19514.0,45.4029,45.4096,45.3894,45.4029,19514.0
2015-11-10 12:45:00,67.26,67.32,67.25,67.29,28289.0,45.3961,45.4366,45.3894,45.4164,28289.0
2015-11-10 12:50:00,67.28,67.29,67.25,67.25,16710.0,45.4096,45.4164,45.3894,45.3894,16710.0
2015-11-10 12:55:00,67.25,67.25,67.2,67.22,18038.0,45.3894,45.3894,45.3556,45.3691,18038.0
2015-11-10 13:00:00,67.22,67.23,67.18,67.19,16857.0,45.3691,45.3759,45.3421,45.3489,16857.0
2015-11-10 13:05:00,67.19,67.2,67.12,67.16,39169.0,45.3489,45.3556,45.3016,45.3286,39169.0
2015-11-10 13:10:00,67.19,67.25,67.17,67.25,18238.0,45.3489,45.3894,45.3354,45.3894,18238.0
2015-11-10 13:15:00,67.24,67.26,67.21,67.26,43912.0,45.3826,45.3961,45.3624,45.3961,43912.0
2015-11-10 13:20:00,67.26,67.28,67.24,67.28,18213.0,45.3961,45.4096,45.3826,45.4096,18213.0
2015-11-10 13:25:00,67.26,67.32,67.26,67.32,8428.0,45.3961,45.4366,45.3961,45.4366,8428.0
2015-11-10 13:30:00,67.34,67.36,67.27,67.27,14812.0,45.4501,45.4636,45.4029,45.4029,14812.0
2015-11-10 13:35:00,67.27,67.35,67.27,67.32,11007.0,45.4029,45.4569,45.4029,45.4366,11007.0
2015-11-10 13:40:00,67.32,67.34,67.26,67.34,34376.0,45.4366,45.4501,45.3961,45.4501,34376.0
2015-11-10 13:45:00,67.33,67.34,67.27,67.29,14872.0,45.4434,45.4501,45.4029,45.4164,14872.0
2015-11-10 13:50:00,67.28,67.34,67.27,67.33,17220.0,45.4096,45.4501,45.4029,45.4434,17220.0
2015-11-10 13:55:00,67.34,67.34,67.28,67.29,19857.0,45.4501,45.4501,45.4096,45.4164,19857.0
2015-11-10 14:00:00,67.28,67.3,67.21,67.23,35729.0,45.4096,45.4231,45.3624,45.3759,35729.0
2015-11-10 14:05:00,67.23,67.24,67.13,67.17,40145.0,45.3759,45.3826,45.3084,45.3354,40145.0
2015-11-10 14:10:00,67.16,67.21,67.16,67.21,35674.0,45.3286,45.3624,45.3286,45.3624,35674.0
2015-11-10 14:15:00,67.2,67.23,67.19,67.23,12780.0,45.3556,45.3759,45.3489,45.3759,12780.0
2015-11-10 14:20:00,67.23,67.23,67.2,67.22,19339.0,45.3759,45.3759,45.3556,45.3691,19339.0
2015-11-10 14:25:00,67.21,67.22,67.14,67.19,35452.0,45.3624,45.3691,45.3151,45.3489,35452.0
2015-11-10 14:30:00,67.18,67.23,67.17,67.21,22726.0,45.3421,45.3759,45.3354,45.3624,22726.0
2015-11-10 14:35:00,67.2,67.24,67.17,67.22,25241.0,45.3556,45.3826,45.3354,45.3691,25241.0
2015-11-10 14:40:00,67.22,67.25,67.18,67.24,24275.0,45.3691,45.3894,45.3421,45.3826,24275.0
2015-11-10 14:45:00,67.24,67.29,67.24,67.28,25277.0,45.3826,45.4164,45.3826,45.4096,25277.0
2015-11-10 14:50:00,67.27,67.32,67.23,67.25,25712.0,45.4029,45.4366,45.3759,45.3894,25712.0
2015-11-10 14:55:00,67.25,67.27,67.23,67.27,22265.0,45.3894,45.4029,45.3759,45.4029,22265.0
2015-11-10 15:00:00,67.26,67.3,67.24,67.26,30040.0,45.3961,45.4231,45.3826,45.3961,30040.0
2015-11-10 15:05:00,67.26,67.3,67.24,67.28,22048.0,45.3961,45.4231,45.3826,45.4096,22048.0
2015-11-10 15:10:00,67.29,67.32,67.26,67.29,26564.0,45.4164,45.4366,45.3961,45.4164,26564.0
2015-11-10 15:15:00,67.29,67.34,67.27,67.31,33872.0,45.4164,45.4501,45.4029,45.4299,33872.0
2015-11-10 15:20:00,67.31,67.34,67.28,67.28,24460.0,45.4299,45.4501,45.4096,45.4096,24460.0
2015-11-10 15:25:00,67.27,67.27,67.21,67.26,79949.0,45.4029,45.4029,45.3624,45.3961,79949.0
2015-11-10 15:30:00,67.26,67.36,67.25,67.3,65463.0,45.3961,45.4636,45.3894,45.4231,65463.0
2015-11-10 15:35:00,67.29,67.29,67.24,67.25,62918.0,45.4164,45.4164,45.3826,45.3894,62918.0
2015-11-10 15:40:00,67.25,67.29,67.24,67.26,58208.0,45.3894,45.4164,45.3826,45.3961,58208.0
2015-11-10 15:45:00,67.25,67.3,67.23,67.28,64319.0,45.3894,45.4231,45.3759,45.4096,64319.0
2015-11-10 15:50:00,67.27,67.3,67.26,67.28,80862.0,45.4029,45.4231,45.3961,45.4096,80862.0
2015-11-10 15:55:00,67.27,67.39,67.27,67.38,149556.0,45.4029,45.4839,45.4029,45.4771,149556.0
2015-11-11 09:30:00,67.53,67.75,67.4,67.69,67765.0,45.5783,45.7268,45.4906,45.6863,67765.0
2015-11-11 09:35:00,67.67,67.79,67.63,67.74,48259.0,45.6728,45.7538,45.6458,45.7201,48259.0
2015-11-11 09:40:00,67.74,67.98,67.72,67.98,35475.0,45.7201,45.8821,45.7066,45.8821,35475.0
2015-11-11 09:45:00,67.98,68.02,67.91,67.97,33933.0,45.8821,45.9091,45.8348,45.8753,33933.0
2015-11-11 09:50:00,67.99,68.06,67.82,67.92,35741.0,45.8888,45.9361,45.7741,45.8416,35741.0
2015-11-11 09:55:00,67.92,67.94,67.81,67.85,38742.0,45.8416,45.8551,45.7673,45.7943,38742.0
2015-11-11 10:00:00,67.84,67.89,67.8,67.87,21829.0,45.7876,45.8213,45.7606,45.8078,21829.0
2015-11-11 10:05:00,67.84,67.97,67.84,67.96,20842.0,45.7876,45.8753,45.7876,45.8686,20842.0
2015-11-11 10:10:00,67.96,68.03,67.91,67.91,27535.0,45.8686,45.9158,45.8348,45.8348,27535.0
2015-11-11 10:15:00,67.9,68.0,67.87,67.99,24804.0,45.8281,45.8956,45.8078,45.8888,24804.0
2015-11-11 10:20:00,67.99,68.14,67.96,68.13,57620.0,45.8888,45.9901,45.8686,45.9833,57620.0
2015-11-11 10:25:00,68.13,68.23,68.13,68.16,28268.0,45.9833,46.0508,45.9833,46.0036,28268.0
2015-11-11 10:30:00,68.14,68.22,68.1,68.14,26169.0,45.9901,46.044,45.9631,45.9901,26169.0
2015-11-11 10:35:00,68.14,68.14,67.96,68.07,23326.0,45.9901,45.9901,45.8686,45.9428,23326.0
2015-11-11 10:40:00,68.07,68.09,68.02,68.09,25971.0,45.9428,45.9563,45.9091,45.9563,25971.0
2015-11-11 10:45:00,68.1,68.18,68.08,68.12,22402.0,45.9631,46.017,45.9496,45.9766,22402.0
2015-11-11 10:50:00,68.12,68.12,68.02,68.08,38871.0,45.9766,45.9766,45.9091,45.9496,38871.0
2015-11-11 10:55:00,68.07,68.13,68.01,68.02,20978.0,45.9428,45.9833,45.9023,45.9091,20978.0
2015-11-11 11:00:00,68.01,68.01,67.88,67.89,35837.0,45.9023,45.9023,45.8146,45.8213,35837.0
2015-11-11 11:05:00,67.88,67.96,67.87,67.9,21188.0,45.8146,45.8686,45.8078,45.8281,21188.0
2015-11-11 11:10:00,67.9,68.01,67.89,67.99,35329.0,45.8281,45.9023,45.8213,45.8888,35329.0
2015-11-11 11:15:00,68.01,68.06,68.0,68.0,19820.0,45.9023,45.9361,45.8956,45.8956,19820.0
2015-11-11 11:20:00,67.99,68.0,67.9,67.9,32028.0,45.8888,45.8956,45.8281,45.8281,32028.0
2015-11-11 11:25:00,67.9,67.95,67.87,67.92,29963.0,45.8281,45.8618,45.8078,45.8416,29963.0
2015-11-11 11:30:00,67.93,67.96,67.88,67.9,40683.0,45.8483,45.8686,45.8146,45.8281,40683.0
2015-11-11 11:35:00,67.89,67.92,67.87,67.89,22035.0,45.8213,45.8416,45.8078,45.8213,22035.0
2015-11-11 11:40:00,67.89,67.91,67.87,67.91,15857.0,45.8213,45.8348,45.8078,45.8348,15857.0
2015-11-11 11:45:00,67.91,67.93,67.87,67.92,11190.0,45.8348,45.8483,45.8078,45.8416,11190.0
2015-11-11 11:50:00,67.9,67.96,67.9,67.93,36435.0,45.8281,45.8686,45.8281,45.8483,36435.0
2015-11-11 11:55:00,67.94,67.94,67.88,67.9,14499.0,45.8551,45.8551,45.8146,45.8281,14499.0
2015-11-11 12:00:00,67.9,67.92,67.87,67.9,12172.0,45.8281,45.8416,45.8078,45.8281,12172.0
2015-11-11 12:05:00,67.9,67.91,67.84,67.9,30815.0,45.8281,45.8348,45.7876,45.8281,30815.0
2015-11-11 12:10:00,67.9,67.91,67.82,67.84,15677.0,45.8281,45.8348,45.7741,45.7876,15677.0
2015-11-11 12:15:00,67.83,67.89,67.82,67.84,9704.0,45.7808,45.8213,45.7741,45.7876,9704.0
2015-11-11 12:20:00,67.84,67.91,67.83,67.83,12315.0,45.7876,45.8348,45.7808,45.7808,12315.0
2015-11-11 12:25:00,67.83,67.92,67.83,67.86,13334.0,45.7808,45.8416,45.7808,45.8011,13334.0
2015-11-11 12:30:00,67.87,67.89,67.85,67.86,13578.0,45.8078,45.8213,45.7943,45.8011,13578.0
2015-11-11 12:35:00,67.86,67.91,67.86,67.9,12571.0,45.8011,45.8348,45.8011,45.8281,12571.0
2015-11-11 12:40:00,67.91,67.97,67.9,67.97,13936.0,45.8348,45.8753,45.8281,45.8753,13936.0
2015-11-11 12:45:00,67.97,67.97,67.93,67.94,9132.0,45.8753,45.8753,45.8483,45.8551,9132.0
2015-11-11 12:50:00,67.94,67.99,67.93,67.97,18950.0,45.8551,45.8888,45.8483,45.8753,18950.0
2015-11-11 12:55:00,67.97,68.0,67.94,67.99,16153.0,45.8753,45.8956,45.8551,45.8888,16153.0
2015-11-11 13:00:00,67.98,68.05,67.94,68.04,21197.0,45.8821,45.9293,45.8551,45.9226,21197.0
2015-11-11 13:05:00,68.04,68.04,67.96,67.97,15616.0,45.9226,45.9226,45.8686,45.8753,15616.0
2015-11-11 13:10:00,67.96,67.97,67.94,67.95,6903.0,45.8686,45.8753,45.8551,45.8618,6903.0
2015-11-11 13:15:00,67.94,67.98,67.92,67.97,11058.0,45.8551,45.8821,45.8416,45.8753,11058.0
2015-11-11 13:20:00,67.96,67.98,67.93,67.97,11153.0,45.8686,45.8821,45.8483,45.8753,11153.0
2015-11-11 13:25:00,67.97,67.97,67.92,67.95,10287.0,45.8753,45.8753,45.8416,45.8618,10287.0
2015-11-11 13:30:00,67.94,67.96,67.91,67.96,27623.0,45.8551,45.8686,45.8348,45.8686,27623.0
2015-11-11 13:35:00,67.97,68.02,67.96,68.02,22556.0,45.8753,45.9091,45.8686,45.9091,22556.0
2015-11-11 13:40:00,68.04,68.12,68.03,68.1,17331.0,45.9226,45.9766,45.9158,45.9631,17331.0
2015-11-11 13:45:00,68.1,68.11,68.04,68.1,23450.0,45.9631,45.9698,45.9226,45.9631,23450.0
2015-11-11 13:50:00,68.13,68.13,68.08,68.13,20338.0,45.9833,45.9833,45.9496,45.9833,20338.0
2015-11-11 13:55:00,68.13,68.14,68.09,68.1,9801.0,45.9833,45.9901,45.9563,45.9631,9801.0
2015-11-11 14:00:00,68.1,68.17,68.08,68.15,46078.0,45.9631,46.0103,45.9496,45.9968,46078.0
2015-11-11 14:05:00,68.15,68.18,68.14,68.17,15662.0,45.9968,46.017,45.9901,46.0103,15662.0
2015-11-11 14:10:00,68.17,68.26,68.16,68.25,22649.0,46.0103,46.071,46.0036,46.0643,22649.0
2015-11-11 14:15:00,68.25,68.27,68.19,68.23,24137.0,46.0643,46.0778,46.0238,46.0508,24137.0
2015-11-11 14:20:00,68.23,68.24,68.19,68.23,22426.0,46.0508,46.0575,46.0238,46.0508,22426.0
2015-11-11 14:25:00,68.24,68.35,68.22,68.34,50272.0,46.0575,46.1318,46.044,46.125,50272.0
2015-11-11 14:30:00,68.35,68.43,68.35,68.4,48558.0,46.1318,46.1858,46.1318,46.1655,48558.0
2015-11-11 14:35:00,68.39,68.4,68.34,68.35,18627.0,46.1588,46.1655,46.125,46.1318,18627.0
2015-11-11 14:40:00,68.35,68.37,68.26,68.3,43073.0,46.1318,46.1453,46.071,46.098,43073.0
2015-11-11 14:45:00,68.3,68.38,68.29,68.37,34878.0,46.098,46.152,46.0913,46.1453,34878.0
2015-11-11 14:50:00,68.36,68.44,68.29,68.44,28430.0,46.1385,46.1925,46.0913,46.1925,28430.0
2015-11-11 14:55:00,68.44,68.44,68.31,68.32,25134.0,46.1925,46.1925,46.1048,46.1115,25134.0
2015-11-11 15:00:00,68.31,68.33,68.24,68.32,33368.0,46.1048,46.1183,46.0575,46.1115,33368.0
2015-11-11 15:05:00,68.31,68.35,68.22,68.22,28247.0,46.1048,46.1318,46.044,46.044,28247.0
2015-11-11 15:10:00,68.22,68.31,68.21,68.31,37942.0,46.044,46.1048,46.0373,46.1048,37942.0
2015-11-11 15:15:00,68.3,68.36,68.27,68.3,48325.0,46.098,46.1385,46.0778,46.098,48325.0
2015-11-11 15:20:00,68.3,68.32,68.26,68.31,42739.0,46.098,46.1115,46.071,46.1048,42739.0
2015-11-11 15:25:00,68.31,68.36,68.27,68.36,59298.0,46.1048,46.1385,46.0778,46.1385,59298.0
2015-11-11 15:30:00,68.36,68.37,68.28,68.28,38502.0,46.1385,46.1453,46.0845,46.0845,38502.0
2015-11-11 15:35:00,68.28,68.31,68.22,68.3,49844.0,46.0845,46.1048,46.044,46.098,49844.0
2015-11-11 15:40:00,68.3,68.37,68.28,68.36,40977.0,46.098,46.1453,46.0845,46.1385,40977.0
2015-11-11 15:45:00,68.35,68.36,68.2,68.25,61662.0,46.1318,46.1385,46.0305,46.0643,61662.0
2015-11-11 15:50:00,68.25,68.28,68.21,68.24,88050.0,46.0643,46.0845,46.0373,46.0575,88050.0
2015-11-11 15:55:00,68.24,68.3,68.21,68.24,104709.0,46.0575,46.098,46.0373,46.0575,104709.0
2015-11-12 09:30:00,68.01,68.54,68.0,68.48,34001.0,45.9023,46.26,45.8956,46.2195,34001.0
2015-11-12 09:35:00,68.48,68.73,68.44,68.65,32943.0,46.2195,46.3883,46.1925,46.3343,32943.0
2015-11-12 09:40:00,68.66,68.81,68.61,68.61,30556.0,46.341,46.4423,46.3073,46.3073,30556.0
2015-11-12 09:45:00,68.61,68.66,68.5,68.52,36520.0,46.3073,46.341,46.233,46.2465,36520.0
2015-11-12 09:50:00,68.52,68.54,68.38,68.39,28831.0,46.2465,46.26,46.152,46.1588,28831.0
2015-11-12 09:55:00,68.37,68.39,68.15,68.28,31107.0,46.1453,46.1588,45.9968,46.0845,31107.0
2015-11-12 10:00:00,68.27,68.27,68.08,68.12,15641.0,46.0778,46.0778,45.9496,45.9766,15641.0
2015-11-12 10:05:00,68.14,68.23,68.13,68.17,17643.0,45.9901,46.0508,45.9833,46.0103,17643.0
2015-11-12 10:10:00,68.17,68.17,68.06,68.09,16460.0,46.0103,46.0103,45.9361,45.9563,16460.0
2015-11-12 10:15:00,68.08,68.15,68.03,68.09,22441.0,45.9496,45.9968,45.9158,45.9563,22441.0
2015-11-12 10:20:00,68.09,68.2,68.07,68.16,21926.0,45.9563,46.0305,45.9428,46.0036,21926.0
2015-11-12 10:25:00,68.16,68.2,68.12,68.19,16333.0,46.0036,46.0305,45.9766,46.0238,16333.0
2015-11-12 10:30:00,68.17,68.26,68.11,68.22,14974.0,46.0103,46.071,45.9698,46.044,14974.0
2015-11-12 10:35:00,68.23,68.27,68.2,68.25,34583.0,46.0508,46.0778,46.0305,46.0643,34583.0
2015-11-12 10:40:00,68.25,68.25,68.05,68.07,53606.0,46.0643,46.0643,45.9293,45.9428,53606.0
2015-11-12 10:45:00,68.07,68.09,67.99,68.02,41068.0,45.9428,45.9563,45.8888,45.9091,41068.0
2015-11-12 10:50:00,68.02,68.08,68.0,68.08,22744.0,45.9091,45.9496,45.8956,45.9496,22744.0
2015-11-12 10:55:00,68.07,68.15,67.98,67.99,27635.0,45.9428,45.9968,45.8821,45.8888,27635.0
2015-11-12 11:00:00,67.99,68.11,67.98,68.09,18433.0,45.8888,45.9698,45.8821,45.9563,18433.0
2015-11-12 11:05:00,68.08,68.08,68.03,68.06,14329.0,45.9496,45.9496,45.9158,45.9361,14329.0
2015-11-12 11:10:00,68.07,68.09,68.02,68.05,16743.0,45.9428,45.9563,45.9091,45.9293,16743.0
2015-11-12 11:15:00,68.04,68.06,67.94,67.95,24501.0,45.9226,45.9361,45.8551,45.8618,24501.0
2015-11-12 11:20:00,67.95,67.95,67.89,67.92,23107.0,45.8618,45.8618,45.8213,45.8416,23107.0
2015-11-12 11:25:00,67.92,68.0,67.92,67.96,25758.0,45.8416,45.8956,45.8416,45.8686,25758.0
2015-11-12 11:30:00,67.95,67.95,67.85,67.86,53827.0,45.8618,45.8618,45.7943,45.8011,53827.0
2015-11-12 11:35:00,67.87,67.94,67.86,67.91,23072.0,45.8078,45.8551,45.8011,45.8348,23072.0
2015-11-12 11:40:00,67.9,67.91,67.86,67.86,13095.0,45.8281,45.8348,45.8011,45.8011,13095.0
2015-11-12 11:45:00,67.86,67.87,67.78,67.81,58464.0,45.8011,45.8078,45.7471,45.7673,58464.0
2015-11-12 11:50:00,67.81,67.82,67.7,67.7,43058.0,45.7673,45.7741,45.6931,45.6931,43058.0
2015-11-12 11:55:00,67.7,67.77,67.7,67.76,26381.0,45.6931,45.7403,45.6931,45.7336,26381.0
2015-11-12 12:00:00,67.76,67.77,67.65,67.65,46427.0,45.7336,45.7403,45.6593,45.6593,46427.0
2015-11-12 12:05:00,67.65,67.65,67.57,67.61,28316.0,45.6593,45.6593,45.6053,45.6323,28316.0
2015-11-12 12:10:00,67.61,67.62,67.52,67.53,20610.0,45.6323,45.6391,45.5716,45.5783,20610.0
2015-11-12 12:15:00,67.53,67.54,67.5,67.53,20725.0,45.5783,45.5851,45.5581,45.5783,20725.0
2015-11-12 12:20:00,67.53,67.55,67.48,67.55,28395.0,45.5783,45.5918,45.5446,45.5918,28395.0
2015-11-12 12:25:00,67.54,67.56,67.53,67.55,17667.0,45.5851,45.5986,45.5783,45.5918,17667.0
2015-11-12 12:30:00,67.54,67.54,67.46,67.5,31256.0,45.5851,45.5851,45.5311,45.5581,31256.0
2015-11-12 12:35:00,67.51,67.52,67.46,67.49,22438.0,45.5648,45.5716,45.5311,45.5513,22438.0
2015-11-12 12:40:00,67.49,67.56,67.48,67.54,24380.0,45.5513,45.5986,45.5446,45.5851,24380.0
2015-11-12 12:45:00,67.55,67.6,67.54,67.58,16791.0,45.5918,45.6256,45.5851,45.6121,16791.0
2015-11-12 12:50:00,67.57,67.64,67.56,67.6,13198.0,45.6053,45.6526,45.5986,45.6256,13198.0
2015-11-12 12:55:00,67.6,67.6,67.55,67.6,11325.0,45.6256,45.6256,45.5918,45.6256,11325.0
2015-11-12 13:00:00,67.6,67.69,67.58,67.65,14550.0,45.6256,45.6863,45.6121,45.6593,14550.0
2015-11-12 13:05:00,67.64,67.65,67.56,67.57,8057.0,45.6526,45.6593,45.5986,45.6053,8057.0
2015-11-12 13:10:00,67.56,67.62,67.53,67.6,10569.0,45.5986,45.6391,45.5783,45.6256,10569.0
2015-11-12 13:15:00,67.61,67.67,67.61,67.66,13413.0,45.6323,45.6728,45.6323,45.6661,13413.0
2015-11-12 13:20:00,67.66,67.66,67.51,67.52,21568.0,45.6661,45.6661,45.5648,45.5716,21568.0
2015-11-12 13:25:00,67.53,67.6,67.52,67.6,12258.0,45.5783,45.6256,45.5716,45.6256,12258.0
2015-11-12 13:30:00,67.6,67.62,67.57,67.59,10939.0,45.6256,45.6391,45.6053,45.6188,10939.0
2015-11-12 13:35:00,67.59,67.67,67.58,67.66,12404.0,45.6188,45.6728,45.6121,45.6661,12404.0
2015-11-12 13:40:00,67.67,67.67,67.6,67.64,14820.0,45.6728,45.6728,45.6256,45.6526,14820.0
2015-11-12 13:45:00,67.63,67.69,67.55,67.69,16286.0,45.6458,45.6863,45.5918,45.6863,16286.0
2015-11-12 13:50:00,67.7,67.75,67.66,67.74,14521.0,45.6931,45.7268,45.6661,45.7201,14521.0
2015-11-12 13:55:00,67.72,67.8,67.72,67.73,20897.0,45.7066,45.7606,45.7066,45.7133,20897.0
2015-11-12 14:00:00,67.73,67.75,67.68,67.72,10800.0,45.7133,45.7268,45.6796,45.7066,10800.0
2015-11-12 14:05:00,67.73,67.74,67.65,67.7,16498.0,45.7133,45.7201,45.6593,45.6931,16498.0
2015-11-12 14:10:00,67.7,67.7,67.62,67.66,7968.0,45.6931,45.6931,45.6391,45.6661,7968.0
2015-11-12 14:15:00,67.66,67.66,67.62,67.63,11109.0,45.6661,45.6661,45.6391,45.6458,11109.0
2015-11-12 14:20:00,67.63,67.66,67.6,67.66,28507.0,45.6458,45.6661,45.6256,45.6661,28507.0
2015-11-12 14:25:00,67.66,67.75,67.64,67.73,34518.0,45.6661,45.7268,45.6526,45.7133,34518.0
2015-11-12 14:30:00,67.74,67.75,67.66,67.68,56562.0,45.7201,45.7268,45.6661,45.6796,56562.0
2015-11-12 14:35:00,67.68,67.69,67.63,67.65,39345.0,45.6796,45.6863,45.6458,45.6593,39345.0
2015-11-12 14:40:00,67.64,67.67,67.6,67.63,45101.0,45.6526,45.6728,45.6256,45.6458,45101.0
2015-11-12 14:45:00,67.64,67.66,67.62,67.63,40801.0,45.6526,45.6661,45.6391,45.6458,40801.0
2015-11-12 14:50:00,67.62,67.63,67.51,67.51,23759.0,45.6391,45.6458,45.5648,45.5648,23759.0
2015-11-12 14:55:00,67.52,67.6,67.49,67.6,86925.0,45.5716,45.6256,45.5513,45.6256,86925.0
2015-11-12 15:00:00,67.6,67.64,67.57,67.58,112820.0,45.6256,45.6526,45.6053,45.6121,112820.0
2015-11-12 15:05:00,67.57,67.58,67.52,67.55,14237.0,45.6053,45.6121,45.5716,45.5918,14237.0
2015-11-12 15:10:00,67.56,67.59,67.5,67.58,30021.0,45.5986,45.6188,45.5581,45.6121,30021.0
2015-11-12 15:15:00,67.57,67.62,67.54,67.59,38199.0,45.6053,45.6391,45.5851,45.6188,38199.0
2015-11-12 15:20:00,67.6,67.62,67.55,67.6,27108.0,45.6256,45.6391,45.5918,45.6256,27108.0
2015-11-12 15:25:00,67.59,67.62,67.55,67.56,27215.0,45.6188,45.6391,45.5918,45.5986,27215.0
2015-11-12 15:30:00,67.56,67.6,67.49,67.52,31105.0,45.5986,45.6256,45.5513,45.5716,31105.0
2015-11-12 15:35:00,67.52,67.56,67.47,67.47,36080.0,45.5716,45.5986,45.5378,45.5378,36080.0
2015-11-12 15:40:00,67.47,67.47,67.38,67.4,56430.0,45.5378,45.5378,45.4771,45.4906,56430.0
2015-11-12 15:45:00,67.4,67.43,67.34,67.36,57423.0,45.4906,45.5108,45.4501,45.4636,57423.0
2015-11-12 15:50:00,67.35,67.36,67.28,67.31,98487.0,45.4569,45.4636,45.4096,45.4299,98487.0
2015-11-12 15:55:00,67.3,67.37,67.28,67.29,173794.0,45.4231,45.4704,45.4096,45.4164,173794.0
2015-11-13 09:30:00,67.45,67.99,67.41,67.68,102438.0,45.5243,45.8888,45.4973,45.6796,102438.0
2015-11-13 09:35:00,67.69,67.74,67.52,67.62,45017.0,45.6863,45.7201,45.5716,45.6391,45017.0
2015-11-13 09:40:00,67.63,67.89,67.57,67.77,104368.0,45.6458,45.8213,45.6053,45.7403,104368.0
2015-11-13 09:45:00,67.75,67.95,67.75,67.88,81352.0,45.7268,45.8618,45.7268,45.8146,81352.0
2015-11-13 09:50:00,67.87,67.87,67.74,67.75,21181.0,45.8078,45.8078,45.7201,45.7268,21181.0
2015-11-13 09:55:00,67.75,67.8,67.68,67.75,15904.0,45.7268,45.7606,45.6796,45.7268,15904.0
2015-11-13 10:00:00,67.76,67.76,67.6,67.66,37655.0,45.7336,45.7336,45.6256,45.6661,37655.0
2015-11-13 10:05:00,67.68,67.68,67.53,67.57,30330.0,45.6796,45.6796,45.5783,45.6053,30330.0
2015-11-13 10:10:00,67.57,67.59,67.49,67.5,30753.0,45.6053,45.6188,45.5513,45.5581,30753.0
2015-11-13 10:15:00,67.51,67.53,67.4,67.49,28392.0,45.5648,45.5783,45.4906,45.5513,28392.0
2015-11-13 10:20:00,67.5,67.67,67.5,67.67,19242.0,45.5581,45.6728,45.5581,45.6728,19242.0
2015-11-13 10:25:00,67.66,67.67,67.46,67.48,35906.0,45.6661,45.6728,45.5311,45.5446,35906.0
2015-11-13 10:30:00,67.5,67.55,67.43,67.43,19932.0,45.5581,45.5918,45.5108,45.5108,19932.0
2015-11-13 10:35:00,67.45,67.54,67.44,67.52,41633.0,45.5243,45.5851,45.5176,45.5716,41633.0
2015-11-13 10:40:00,67.53,67.54,67.45,67.5,37427.0,45.5783,45.5851,45.5243,45.5581,37427.0
2015-11-13 10:45:00,67.49,67.49,67.41,67.44,24079.0,45.5513,45.5513,45.4973,45.5176,24079.0
2015-11-13 10:50:00,67.45,67.49,67.4,67.48,13585.0,45.5243,45.5513,45.4906,45.5446,13585.0
2015-11-13 10:55:00,67.48,67.48,67.41,67.41,34796.0,45.5446,45.5446,45.4973,45.4973,34796.0
2015-11-13 11:00:00,67.42,67.45,67.4,67.44,49454.0,45.5041,45.5243,45.4906,45.5176,49454.0
2015-11-13 11:05:00,67.44,67.49,67.42,67.47,21235.0,45.5176,45.5513,45.5041,45.5378,21235.0
2015-11-13 11:10:00,67.47,67.48,67.38,67.38,28179.0,45.5378,45.5446,45.4771,45.4771,28179.0
2015-11-13 11:15:00,67.39,67.4,67.3,67.35,35649.0,45.4839,45.4906,45.4231,45.4569,35649.0
2015-11-13 11:20:00,67.35,67.41,67.32,67.39,16595.0,45.4569,45.4973,45.4366,45.4839,16595.0
2015-11-13 11:25:00,67.39,67.4,67.25,67.33,33868.0,45.4839,45.4906,45.3894,45.4434,33868.0
2015-11-13 11:30:00,67.31,67.38,67.3,67.36,11710.0,45.4299,45.4771,45.4231,45.4636,11710.0
2015-11-13 11:35:00,67.36,67.41,67.33,67.36,20414.0,45.4636,45.4973,45.4434,45.4636,20414.0
2015-11-13 11:40:00,67.34,67.38,67.3,67.37,14168.0,45.4501,45.4771,45.4231,45.4704,14168.0
2015-11-13 11:45:00,67.38,67.38,67.29,67.29,10856.0,45.4771,45.4771,45.4164,45.4164,10856.0
2015-11-13 11:50:00,67.3,67.34,67.25,67.26,20104.0,45.4231,45.4501,45.3894,45.3961,20104.0
2015-11-13 11:55:00,67.26,67.3,67.21,67.29,24026.0,45.3961,45.4231,45.3624,45.4164,24026.0
2015-11-13 12:00:00,67.29,67.29,67.17,67.19,17922.0,45.4164,45.4164,45.3354,45.3489,17922.0
2015-11-13 12:05:00,67.2,67.23,67.15,67.22,23283.0,45.3556,45.3759,45.3219,45.3691,23283.0
2015-11-13 12:10:00,67.23,67.29,67.23,67.27,26077.0,45.3759,45.4164,45.3759,45.4029,26077.0
2015-11-13 12:15:00,67.27,67.28,67.2,67.22,19800.0,45.4029,45.4096,45.3556,45.3691,19800.0
2015-11-13 12:20:00,67.22,67.26,67.19,67.19,12341.0,45.3691,45.3961,45.3489,45.3489,12341.0
2015-11-13 12:25:00,67.2,67.22,67.12,67.13,32835.0,45.3556,45.3691,45.3016,45.3084,32835.0
2015-11-13 12:30:00,67.13,67.16,67.11,67.15,22325.0,45.3084,45.3286,45.2949,45.3219,22325.0
2015-11-13 12:35:00,67.15,67.16,67.06,67.08,20103.0,45.3219,45.3286,45.2611,45.2746,20103.0
2015-11-13 12:40:00,67.08,67.1,67.06,67.07,15864.0,45.2746,45.2881,45.2611,45.2679,15864.0
2015-11-13 12:45:00,67.07,67.08,67.03,67.04,18714.0,45.2679,45.2746,45.2409,45.2476,18714.0
2015-11-13 12:50:00,67.04,67.11,67.03,67.1,17864.0,45.2476,45.2949,45.2409,45.2881,17864.0
2015-11-13 12:55:00,67.09,67.1,67.07,67.1,8962.0,45.2814,45.2881,45.2679,45.2881,8962.0
2015-11-13 13:00:00,67.09,67.18,67.08,67.18,15241.0,45.2814,45.3421,45.2746,45.3421,15241.0
2015-11-13 13:05:00,67.18,67.21,67.09,67.13,17144.0,45.3421,45.3624,45.2814,45.3084,17144.0
2015-11-13 13:10:00,67.14,67.17,67.12,67.15,11220.0,45.3151,45.3354,45.3016,45.3219,11220.0
2015-11-13 13:15:00,67.14,67.23,67.14,67.21,12632.0,45.3151,45.3759,45.3151,45.3624,12632.0
2015-11-13 13:20:00,67.19,67.19,67.17,67.18,11786.0,45.3489,45.3489,45.3354,45.3421,11786.0
2015-11-13 13:25:00,67.18,67.2,67.15,67.18,14376.0,45.3421,45.3556,45.3219,45.3421,14376.0
2015-11-13 13:30:00,67.18,67.24,67.12,67.12,41900.0,45.3421,45.3826,45.3016,45.3016,41900.0
2015-11-13 13:35:00,67.13,67.14,67.06,67.14,17744.0,45.3084,45.3151,45.2611,45.3151,17744.0
2015-11-13 13:40:00,67.14,67.2,67.12,67.16,19899.0,45.3151,45.3556,45.3016,45.3286,19899.0
2015-11-13 13:45:00,67.15,67.18,67.08,67.09,17712.0,45.3219,45.3421,45.2746,45.2814,17712.0
2015-11-13 13:50:00,67.09,67.18,67.08,67.16,24115.0,45.2814,45.3421,45.2746,45.3286,24115.0
2015-11-13 13:55:00,67.16,67.18,67.09,67.11,14961.0,45.3286,45.3421,45.2814,45.2949,14961.0
2015-11-13 14:00:00,67.11,67.18,67.11,67.14,15562.0,45.2949,45.3421,45.2949,45.3151,15562.0
2015-11-13 14:05:00,67.15,67.18,67.1,67.1,21569.0,45.3219,45.3421,45.2881,45.2881,21569.0
2015-11-13 14:10:00,67.1,67.17,67.07,67.16,33892.0,45.2881,45.3354,45.2679,45.3286,33892.0
2015-11-13 14:15:00,67.16,67.2,67.11,67.18,16372.0,45.3286,45.3556,45.2949,45.3421,16372.0
2015-11-13 14:20:00,67.18,67.2,67.16,67.17,16489.0,45.3421,45.3556,45.3286,45.3354,16489.0
2015-11-13 14:25:00,67.18,67.18,67.1,67.11,16445.0,45.3421,45.3421,45.2881,45.2949,16445.0
2015-11-13 14:30:00,67.12,67.17,67.07,67.07,37497.0,45.3016,45.3354,45.2679,45.2679,37497.0
2015-11-13 14:35:00,67.08,67.1,67.05,67.08,32975.0,45.2746,45.2881,45.2544,45.2746,32975.0
2015-11-13 14:40:00,67.08,67.09,67.01,67.04,49478.0,45.2746,45.2814,45.2274,45.2476,49478.0
2015-11-13 14:45:00,67.04,67.05,66.94,67.0,66738.0,45.2476,45.2544,45.1801,45.2206,66738.0
2015-11-13 14:50:00,66.98,67.01,66.86,66.86,37803.0,45.2071,45.2274,45.1261,45.1261,37803.0
2015-11-13 14:55:00,66.87,66.89,66.81,66.88,29101.0,45.1329,45.1464,45.0924,45.1396,29101.0
2015-11-13 15:00:00,66.89,66.96,66.87,66.95,25054.0,45.1464,45.1936,45.1329,45.1869,25054.0
2015-11-13 15:05:00,66.94,66.94,66.85,66.86,24275.0,45.1801,45.1801,45.1194,45.1261,24275.0
2015-11-13 15:10:00,66.86,66.88,66.83,66.84,42772.0,45.1261,45.1396,45.1059,45.1126,42772.0
2015-11-13 15:15:00,66.85,66.86,66.7,66.72,51207.0,45.1194,45.1261,45.0181,45.0316,51207.0
2015-11-13 15:20:00,66.71,66.78,66.68,66.75,37964.0,45.0249,45.0721,45.0046,45.0519,37964.0
2015-11-13 15:25:00,66.76,66.77,66.71,66.74,26972.0,45.0586,45.0654,45.0249,45.0451,26972.0
2015-11-13 15:30:00,66.74,66.86,66.74,66.82,45024.0,45.0451,45.1261,45.0451,45.0991,45024.0
2015-11-13 15:35:00,66.82,66.98,66.82,66.97,49187.0,45.0991,45.2071,45.0991,45.2004,49187.0
2015-11-13 15:40:00,66.96,67.04,66.89,66.91,71302.0,45.1936,45.2476,45.1464,45.1599,71302.0
2015-11-13 15:45:00,66.91,66.94,66.87,66.93,63847.0,45.1599,45.1801,45.1329,45.1734,63847.0
2015-11-13 15:50:00,66.93,66.95,66.88,66.94,81189.0,45.1734,45.1869,45.1396,45.1801,81189.0
2015-11-13 15:55:00,66.93,66.97,66.9,66.9,164102.0,45.1734,45.2004,45.1531,45.1531,164102.0
2015-11-16 09:30:00,66.89,67.06,66.76,66.86,35333.0,45.1464,45.2611,45.0586,45.1261,35333.0
2015-11-16 09:35:00,66.87,67.11,66.81,67.11,21971.0,45.1329,45.2949,45.0924,45.2949,21971.0
2015-11-16 09:40:00,67.14,67.29,67.1,67.16,23258.0,45.3151,45.4164,45.2881,45.3286,23258.0
2015-11-16 09:45:00,67.14,67.27,67.1,67.21,19148.0,45.3151,45.4029,45.2881,45.3624,19148.0
2015-11-16 09:50:00,67.18,67.26,67.11,67.17,27678.0,45.3421,45.3961,45.2949,45.3354,27678.0
2015-11-16 09:55:00,67.18,67.29,67.17,67.28,39724.0,45.3421,45.4164,45.3354,45.4096,39724.0
2015-11-16 10:00:00,67.29,67.31,67.25,67.3,33671.0,45.4164,45.4299,45.3894,45.4231,33671.0
2015-11-16 10:05:00,67.3,67.41,67.25,67.31,43517.0,45.4231,45.4973,45.3894,45.4299,43517.0
2015-11-16 10:10:00,67.27,67.32,67.21,67.23,26896.0,45.4029,45.4366,45.3624,45.3759,26896.0
2015-11-16 10:15:00,67.22,67.22,67.05,67.05,21579.0,45.3691,45.3691,45.2544,45.2544,21579.0
2015-11-16 10:20:00,67.05,67.21,67.05,67.18,25259.0,45.2544,45.3624,45.2544,45.3421,25259.0
2015-11-16 10:25:00,67.17,67.18,67.08,67.16,12353.0,45.3354,45.3421,45.2746,45.3286,12353.0
2015-11-16 10:30:00,67.17,67.24,67.16,67.2,35871.0,45.3354,45.3826,45.3286,45.3556,35871.0
2015-11-16 10:35:00,67.19,67.31,67.19,67.31,17758.0,45.3489,45.4299,45.3489,45.4299,17758.0
2015-11-16 10:40:00,67.32,67.38,67.31,67.36,22220.0,45.4366,45.4771,45.4299,45.4636,22220.0
2015-11-16 10:45:00,67.35,67.36,67.29,67.29,40023.0,45.4569,45.4636,45.4164,45.4164,40023.0
2015-11-16 10:50:00,67.29,67.32,67.24,67.28,29679.0,45.4164,45.4366,45.3826,45.4096,29679.0
2015-11-16 10:55:00,67.29,67.33,67.25,67.33,18937.0,45.4164,45.4434,45.3894,45.4434,18937.0
2015-11-16 11:00:00,67.32,67.46,67.31,67.37,33878.0,45.4366,45.5311,45.4299,45.4704,33878.0
2015-11-16 11:05:00,67.37,67.38,67.31,67.32,21929.0,45.4704,45.4771,45.4299,45.4366,21929.0
2015-11-16 11:10:00,67.32,67.47,67.31,67.42,26039.0,45.4366,45.5378,45.4299,45.5041,26039.0
2015-11-16 11:15:00,67.42,67.45,67.39,67.41,18632.0,45.5041,45.5243,45.4839,45.4973,18632.0
2015-11-16 11:20:00,67.42,67.43,67.35,67.38,14143.0,45.5041,45.5108,45.4569,45.4771,14143.0
2015-11-16 11:25:00,67.37,67.37,67.25,67.27,25551.0,45.4704,45.4704,45.3894,45.4029,25551.0
2015-11-16 11:30:00,67.27,67.45,67.27,67.35,25162.0,45.4029,45.5243,45.4029,45.4569,25162.0
2015-11-16 11:35:00,67.35,67.46,67.33,67.46,20244.0,45.4569,45.5311,45.4434,45.5311,20244.0
2015-11-16 11:40:00,67.46,67.48,67.38,67.39,12212.0,45.5311,45.5446,45.4771,45.4839,12212.0
2015-11-16 11:45:00,67.4,67.5,67.39,67.45,9915.0,45.4906,45.5581,45.4839,45.5243,9915.0
2015-11-16 11:50:00,67.45,67.48,67.42,67.44,13772.0,45.5243,45.5446,45.5041,45.5176,13772.0
2015-11-16 11:55:00,67.44,67.48,67.42,67.46,9306.0,45.5176,45.5446,45.5041,45.5311,9306.0
2015-11-16 12:00:00,67.48,67.51,67.46,67.49,14078.0,45.5446,45.5648,45.5311,45.5513,14078.0
2015-11-16 12:05:00,67.49,67.51,67.44,67.49,11491.0,45.5513,45.5648,45.5176,45.5513,11491.0
2015-11-16 12:10:00,67.49,67.51,67.4,67.43,23666.0,45.5513,45.5648,45.4906,45.5108,23666.0
2015-11-16 12:15:00,67.44,67.49,67.44,67.44,29039.0,45.5176,45.5513,45.5176,45.5176,29039.0
2015-11-16 12:20:00,67.45,67.53,67.44,67.51,8737.0,45.5243,45.5783,45.5176,45.5648,8737.0
2015-11-16 12:25:00,67.5,67.58,67.5,67.56,11062.0,45.5581,45.6121,45.5581,45.5986,11062.0
2015-11-16 12:30:00,67.55,67.63,67.53,67.57,26179.0,45.5918,45.6458,45.5783,45.6053,26179.0
2015-11-16 12:35:00,67.57,67.57,67.49,67.5,8387.0,45.6053,45.6053,45.5513,45.5581,8387.0
2015-11-16 12:40:00,67.5,67.52,67.46,67.49,8636.0,45.5581,45.5716,45.5311,45.5513,8636.0
2015-11-16 12:45:00,67.48,67.49,67.39,67.43,25093.0,45.5446,45.5513,45.4839,45.5108,25093.0
2015-11-16 12:50:00,67.44,67.47,67.38,67.41,13707.0,45.5176,45.5378,45.4771,45.4973,13707.0
2015-11-16 12:55:00,67.4,67.42,67.37,67.41,11277.0,45.4906,45.5041,45.4704,45.4973,11277.0
2015-11-16 13:00:00,67.41,67.45,67.4,67.43,7839.0,45.4973,45.5243,45.4906,45.5108,7839.0
2015-11-16 13:05:00,67.44,67.48,67.42,67.45,24353.0,45.5176,45.5446,45.5041,45.5243,24353.0
2015-11-16 13:10:00,67.45,67.51,67.44,67.48,18510.0,45.5243,45.5648,45.5176,45.5446,18510.0
2015-11-16 13:15:00,67.48,67.55,67.44,67.52,10893.0,45.5446,45.5918,45.5176,45.5716,10893.0
2015-11-16 13:20:00,67.53,67.54,67.48,67.5,25943.0,45.5783,45.5851,45.5446,45.5581,25943.0
2015-11-16 13:25:00,67.5,67.52,67.46,67.5,16201.0,45.5581,45.5716,45.5311,45.5581,16201.0
2015-11-16 13:30:00,67.5,67.52,67.43,67.44,8177.0,45.5581,45.5716,45.5108,45.5176,8177.0
2015-11-16 13:35:00,67.44,67.47,67.42,67.42,11037.0,45.5176,45.5378,45.5041,45.5041,11037.0
2015-11-16 13:40:00,67.42,67.43,67.38,67.41,14215.0,45.5041,45.5108,45.4771,45.4973,14215.0
2015-11-16 13:45:00,67.4,67.46,67.39,67.44,17697.0,45.4906,45.5311,45.4839,45.5176,17697.0
2015-11-16 13:50:00,67.44,67.47,67.41,67.47,25789.0,45.5176,45.5378,45.4973,45.5378,25789.0
2015-11-16 13:55:00,67.47,67.47,67.43,67.45,10721.0,45.5378,45.5378,45.5108,45.5243,10721.0
2015-11-16 14:00:00,67.47,67.49,67.37,67.39,30332.0,45.5378,45.5513,45.4704,45.4839,30332.0
2015-11-16 14:05:00,67.39,67.4,67.35,67.38,9959.0,45.4839,45.4906,45.4569,45.4771,9959.0
2015-11-16 14:10:00,67.38,67.44,67.34,67.43,21753.0,45.4771,45.5176,45.4501,45.5108,21753.0
2015-11-16 14:15:00,67.43,67.44,67.38,67.41,29975.0,45.5108,45.5176,45.4771,45.4973,29975.0
2015-11-16 14:20:00,67.42,67.44,67.37,67.38,14419.0,45.5041,45.5176,45.4704,45.4771,14419.0
2015-11-16 14:25:00,67.39,67.41,67.36,67.4,9821.0,45.4839,45.4973,45.4636,45.4906,9821.0
2015-11-16 14:30:00,67.41,67.44,67.39,67.44,22946.0,45.4973,45.5176,45.4839,45.5176,22946.0
2015-11-16 14:35:00,67.44,67.45,67.39,67.44,28439.0,45.5176,45.5243,45.4839,45.5176,28439.0
2015-11-16 14:40:00,67.44,67.44,67.41,67.41,26219.0,45.5176,45.5176,45.4973,45.4973,26219.0
2015-11-16 14:45:00,67.41,67.44,67.38,67.39,30707.0,45.4973,45.5176,45.4771,45.4839,30707.0
2015-11-16 14:50:00,67.39,67.42,67.36,67.38,16043.0,45.4839,45.5041,45.4636,45.4771,16043.0
2015-11-16 14:55:00,67.37,67.39,67.32,67.39,43515.0,45.4704,45.4839,45.4366,45.4839,43515.0
2015-11-16 15:00:00,67.38,67.44,67.36,67.42,38488.0,45.4771,45.5176,45.4636,45.5041,38488.0
2015-11-16 15:05:00,67.42,67.44,67.4,67.42,24599.0,45.5041,45.5176,45.4906,45.5041,24599.0
2015-11-16 15:10:00,67.43,67.47,67.38,67.45,60994.0,45.5108,45.5378,45.4771,45.5243,60994.0
2015-11-16 15:15:00,67.44,67.45,67.38,67.39,43616.0,45.5176,45.5243,45.4771,45.4839,43616.0
2015-11-16 15:20:00,67.39,67.48,67.35,67.45,71114.0,45.4839,45.5446,45.4569,45.5243,71114.0
2015-11-16 15:25:00,67.45,67.58,67.44,67.57,44349.0,45.5243,45.6121,45.5176,45.6053,44349.0
2015-11-16 15:30:00,67.58,67.6,67.56,67.58,37639.0,45.6121,45.6256,45.5986,45.6121,37639.0
2015-11-16 15:35:00,67.57,67.62,67.55,67.56,99705.0,45.6053,45.6391,45.5918,45.5986,99705.0
2015-11-16 15:40:00,67.56,67.57,67.48,67.51,54731.0,45.5986,45.6053,45.5446,45.5648,54731.0
2015-11-16 15:45:00,67.52,67.54,67.44,67.45,55660.0,45.5716,45.5851,45.5176,45.5243,55660.0
2015-11-16 15:50:00,67.44,67.52,67.4,67.5,119206.0,45.5176,45.5716,45.4906,45.5581,119206.0
2015-11-16 15:55:00,67.51,67.73,67.5,67.72,207026.0,45.5648,45.7133,45.5581,45.7066,207026.0
2015-11-17 09:30:00,67.54,67.65,67.35,67.63,60012.0,45.5851,45.6593,45.4569,45.6458,60012.0
2015-11-17 09:35:00,67.63,67.92,67.57,67.81,29504.0,45.6458,45.8416,45.6053,45.7673,29504.0
2015-11-17 09:40:00,67.85,68.01,67.77,67.77,65978.0,45.7943,45.9023,45.7403,45.7403,65978.0
2015-11-17 09:45:00,67.75,67.76,67.55,67.61,38081.0,45.7268,45.7336,45.5918,45.6323,38081.0
2015-11-17 09:50:00,67.6,67.6,67.4,67.56,43655.0,45.6256,45.6256,45.4906,45.5986,43655.0
2015-11-17 09:55:00,67.57,67.59,67.35,67.39,40574.0,45.6053,45.6188,45.4569,45.4839,40574.0
2015-11-17 10:00:00,67.41,67.52,67.33,67.5,38476.0,45.4973,45.5716,45.4434,45.5581,38476.0
2015-11-17 10:05:00,67.49,67.64,67.47,67.47,37402.0,45.5513,45.6526,45.5378,45.5378,37402.0
2015-11-17 10:10:00,67.5,67.53,67.4,67.42,31174.0,45.5581,45.5783,45.4906,45.5041,31174.0
2015-11-17 10:15:00,67.44,67.47,67.34,67.36,45756.0,45.5176,45.5378,45.4501,45.4636,45756.0
2015-11-17 10:20:00,67.39,67.44,67.33,67.44,44927.0,45.4839,45.5176,45.4434,45.5176,44927.0
2015-11-17 10:25:00,67.43,67.52,67.37,67.52,35441.0,45.5108,45.5716,45.4704,45.5716,35441.0
2015-11-17 10:30:00,67.51,67.65,67.4,67.65,36499.0,45.5648,45.6593,45.4906,45.6593,36499.0
2015-11-17 10:35:00,67.65,67.69,67.5,67.53,34109.0,45.6593,45.6863,45.5581,45.5783,34109.0
2015-11-17 10:40:00,67.53,67.54,67.45,67.51,22494.0,45.5783,45.5851,45.5243,45.5648,22494.0
2015-11-17 10:45:00,67.51,67.57,67.45,67.51,36634.0,45.5648,45.6053,45.5243,45.5648,36634.0
2015-11-17 10:50:00,67.5,67.52,67.44,67.47,36553.0,45.5581,45.5716,45.5176,45.5378,36553.0
2015-11-17 10:55:00,67.46,67.46,67.35,67.4,43160.0,45.5311,45.5311,45.4569,45.4906,43160.0
2015-11-17 11:00:00,67.4,67.4,67.3,67.35,26088.0,45.4906,45.4906,45.4231,45.4569,26088.0
2015-11-17 11:05:00,67.36,67.39,67.3,67.38,28105.0,45.4636,45.4839,45.4231,45.4771,28105.0
2015-11-17 11:10:00,67.38,67.41,67.3,67.31,33383.0,45.4771,45.4973,45.4231,45.4299,33383.0
2015-11-17 11:15:00,67.3,67.3,67.17,67.24,48079.0,45.4231,45.4231,45.3354,45.3826,48079.0
2015-11-17 11:20:00,67.24,67.3,67.23,67.24,14873.0,45.3826,45.4231,45.3759,45.3826,14873.0
2015-11-17 11:25:00,67.23,67.23,67.12,67.15,33553.0,45.3759,45.3759,45.3016,45.3219,33553.0
2015-11-17 11:30:00,67.15,67.27,67.14,67.16,29622.0,45.3219,45.4029,45.3151,45.3286,29622.0
2015-11-17 11:35:00,67.16,67.21,67.13,67.13,30227.0,45.3286,45.3624,45.3084,45.3084,30227.0
2015-11-17 11:40:00,67.14,67.14,67.01,67.07,36400.0,45.3151,45.3151,45.2274,45.2679,36400.0
2015-11-17 11:45:00,67.07,67.07,67.02,67.03,34696.0,45.2679,45.2679,45.2341,45.2409,34696.0
2015-11-17 11:50:00,67.03,67.04,66.92,66.93,56566.0,45.2409,45.2476,45.1666,45.1734,56566.0
2015-11-17 11:55:00,66.92,67.02,66.92,66.97,26645.0,45.1666,45.2341,45.1666,45.2004,26645.0
2015-11-17 12:00:00,66.97,67.08,66.97,67.04,18545.0,45.2004,45.2746,45.2004,45.2476,18545.0
2015-11-17 12:05:00,67.04,67.07,66.93,66.94,45458.0,45.2476,45.2679,45.1734,45.1801,45458.0
2015-11-17 12:10:00,66.94,66.95,66.88,66.91,30452.0,45.1801,45.1869,45.1396,45.1599,30452.0
2015-11-17 12:15:00,66.91,66.97,66.87,66.91,36195.0,45.1599,45.2004,45.1329,45.1599,36195.0
2015-11-17 12:20:00,66.91,66.91,66.78,66.78,31860.0,45.1599,45.1599,45.0721,45.0721,31860.0
2015-11-17 12:25:00,66.78,66.82,66.75,66.77,33291.0,45.0721,45.0991,45.0519,45.0654,33291.0
2015-11-17 12:30:00,66.77,66.8,66.74,66.74,33400.0,45.0654,45.0856,45.0451,45.0451,33400.0
2015-11-17 12:35:00,66.74,66.77,66.68,66.7,29732.0,45.0451,45.0654,45.0046,45.0181,29732.0
2015-11-17 12:40:00,66.7,66.71,66.56,66.57,34131.0,45.0181,45.0249,44.9237,44.9304,34131.0
2015-11-17 12:45:00,66.55,66.6,66.55,66.56,32515.0,44.9169,44.9507,44.9169,44.9237,32515.0
2015-11-17 12:50:00,66.56,66.58,66.49,66.53,40915.0,44.9237,44.9372,44.8764,44.9034,40915.0
2015-11-17 12:55:00,66.53,66.59,66.5,66.5,35346.0,44.9034,44.9439,44.8832,44.8832,35346.0
2015-11-17 13:00:00,66.5,66.63,66.49,66.6,39422.0,44.8832,44.9709,44.8764,44.9507,39422.0
2015-11-17 13:05:00,66.61,66.64,66.55,66.64,37086.0,44.9574,44.9776,44.9169,44.9776,37086.0
2015-11-17 13:10:00,66.64,66.7,66.61,66.7,40656.0,44.9776,45.0181,44.9574,45.0181,40656.0
2015-11-17 13:15:00,66.7,66.72,66.55,66.56,16958.0,45.0181,45.0316,44.9169,44.9237,16958.0
2015-11-17 13:20:00,66.56,66.64,66.54,66.58,23399.0,44.9237,44.9776,44.9102,44.9372,23399.0
2015-11-17 13:25:00,66.56,66.58,66.49,66.56,36264.0,44.9237,44.9372,44.8764,44.9237,36264.0
2015-11-17 13:30:00,66.56,66.66,66.56,66.65,46796.0,44.9237,44.9911,44.9237,44.9844,46796.0
2015-11-17 13:35:00,66.65,66.65,66.56,66.59,39801.0,44.9844,44.9844,44.9237,44.9439,39801.0
2015-11-17 13:40:00,66.59,66.6,66.56,66.6,20612.0,44.9439,44.9507,44.9237,44.9507,20612.0
2015-11-17 13:45:00,66.59,66.7,66.59,66.67,39931.0,44.9439,45.0181,44.9439,44.9979,39931.0
2015-11-17 13:50:00,66.66,66.71,66.64,66.69,54047.0,44.9911,45.0249,44.9776,45.0114,54047.0
2015-11-17 13:55:00,66.69,66.72,66.67,66.7,62448.0,45.0114,45.0316,44.9979,45.0181,62448.0
2015-11-17 14:00:00,66.68,66.68,66.57,66.58,18897.0,45.0046,45.0046,44.9304,44.9372,18897.0
2015-11-17 14:05:00,66.58,66.58,66.51,66.52,25324.0,44.9372,44.9372,44.8899,44.8967,25324.0
2015-11-17 14:10:00,66.53,66.53,66.45,66.47,36967.0,44.9034,44.9034,44.8494,44.8629,36967.0
2015-11-17 14:15:00,66.47,66.49,66.33,66.34,40361.0,44.8629,44.8764,44.7684,44.7752,40361.0
2015-11-17 14:20:00,66.34,66.35,66.2,66.21,62419.0,44.7752,44.7819,44.6807,44.6874,62419.0
2015-11-17 14:25:00,66.22,66.22,66.05,66.06,103352.0,44.6942,44.6942,44.5794,44.5862,103352.0
2015-11-17 14:30:00,66.07,66.12,65.98,66.11,109646.0,44.5929,44.6267,44.5322,44.6199,109646.0
2015-11-17 14:35:00,66.12,66.22,66.11,66.21,79443.0,44.6267,44.6942,44.6199,44.6874,79443.0
2015-11-17 14:40:00,66.22,66.22,66.02,66.02,69588.0,44.6942,44.6942,44.5592,44.5592,69588.0
2015-11-17 14:45:00,66.02,66.06,65.96,66.0,88809.0,44.5592,44.5862,44.5187,44.5457,88809.0
2015-11-17 14:50:00,66.0,66.01,65.84,65.85,100732.0,44.5457,44.5524,44.4377,44.4445,100732.0
2015-11-17 14:55:00,65.85,65.95,65.84,65.86,87425.0,44.4445,44.5119,44.4377,44.4512,87425.0
2015-11-17 15:00:00,65.86,65.86,65.75,65.76,111853.0,44.4512,44.4512,44.377,44.3837,111853.0
2015-11-17 15:05:00,65.75,65.79,65.73,65.76,100266.0,44.377,44.404,44.3635,44.3837,100266.0
2015-11-17 15:10:00,65.76,65.86,65.72,65.76,131985.0,44.3837,44.4512,44.3567,44.3837,131985.0
2015-11-17 15:15:00,65.76,65.79,65.65,65.65,90137.0,44.3837,44.404,44.3095,44.3095,90137.0
2015-11-17 15:20:00,65.67,65.82,65.64,65.73,120262.0,44.323,44.4242,44.3027,44.3635,120262.0
2015-11-17 15:25:00,65.73,65.81,65.72,65.77,94431.0,44.3635,44.4175,44.3567,44.3905,94431.0
2015-11-17 15:30:00,65.77,65.86,65.71,65.84,129576.0,44.3905,44.4512,44.35,44.4377,129576.0
2015-11-17 15:35:00,65.84,65.95,65.84,65.94,163947.0,44.4377,44.5119,44.4377,44.5052,163947.0
2015-11-17 15:40:00,65.95,66.01,65.84,65.84,191010.0,44.5119,44.5524,44.4377,44.4377,191010.0
2015-11-17 15:45:00,65.84,65.89,65.8,65.82,178174.0,44.4377,44.4714,44.4107,44.4242,178174.0
2015-11-17 15:50:00,65.82,65.98,65.82,65.96,189530.0,44.4242,44.5322,44.4242,44.5187,189530.0
2015-11-17 15:55:00,65.96,65.96,65.82,65.83,307511.0,44.5187,44.5187,44.4242,44.431,307511.0
2015-11-18 09:30:00,66.14,66.17,65.98,66.15,69169.0,44.6402,44.6604,44.5322,44.6469,69169.0
2015-11-18 09:35:00,66.2,66.22,65.91,65.97,54309.0,44.6807,44.6942,44.4849,44.5254,54309.0
2015-11-18 09:40:00,65.98,66.1,65.82,65.86,71878.0,44.5322,44.6132,44.4242,44.4512,71878.0
2015-11-18 09:45:00,65.85,66.31,65.83,66.24,60351.0,44.4445,44.7549,44.431,44.7077,60351.0
2015-11-18 09:50:00,66.26,66.51,66.24,66.49,107402.0,44.7212,44.8899,44.7077,44.8764,107402.0
2015-11-18 09:55:00,66.5,66.62,66.5,66.51,67391.0,44.8832,44.9642,44.8832,44.8899,67391.0
2015-11-18 10:00:00,66.51,66.58,66.49,66.53,48252.0,44.8899,44.9372,44.8764,44.9034,48252.0
2015-11-18 10:05:00,66.52,66.59,66.5,66.57,33684.0,44.8967,44.9439,44.8832,44.9304,33684.0
2015-11-18 10:10:00,66.57,66.57,66.27,66.27,46965.0,44.9304,44.9304,44.7279,44.7279,46965.0
2015-11-18 10:15:00,66.28,66.34,66.23,66.33,30385.0,44.7347,44.7752,44.7009,44.7684,30385.0
2015-11-18 10:20:00,66.32,66.53,66.32,66.48,51258.0,44.7617,44.9034,44.7617,44.8697,51258.0
2015-11-18 10:25:00,66.49,66.52,66.37,66.48,28305.0,44.8764,44.8967,44.7954,44.8697,28305.0
2015-11-18 10:30:00,66.49,66.54,66.39,66.46,62459.0,44.8764,44.9102,44.8089,44.8562,62459.0
2015-11-18 10:35:00,66.47,66.49,66.34,66.44,24559.0,44.8629,44.8764,44.7752,44.8427,24559.0
2015-11-18 10:40:00,66.44,66.46,66.38,66.42,45241.0,44.8427,44.8562,44.8022,44.8292,45241.0
2015-11-18 10:45:00,66.42,66.43,66.27,66.31,25594.0,44.8292,44.8359,44.7279,44.7549,25594.0
2015-11-18 10:50:00,66.31,66.37,66.23,66.31,23803.0,44.7549,44.7954,44.7009,44.7549,23803.0
2015-11-18 10:55:00,66.3,66.35,66.18,66.2,29996.0,44.7482,44.7819,44.6672,44.6807,29996.0
2015-11-18 11:00:00,66.21,66.22,66.01,66.05,31961.0,44.6874,44.6942,44.5524,44.5794,31961.0
2015-11-18 11:05:00,66.05,66.16,66.04,66.15,21051.0,44.5794,44.6537,44.5727,44.6469,21051.0
2015-11-18 11:10:00,66.14,66.33,66.12,66.33,29169.0,44.6402,44.7684,44.6267,44.7684,29169.0
2015-11-18 11:15:00,66.34,66.39,66.27,66.28,30990.0,44.7752,44.8089,44.7279,44.7347,30990.0
2015-11-18 11:20:00,66.28,66.39,66.23,66.29,22253.0,44.7347,44.8089,44.7009,44.7414,22253.0
2015-11-18 11:25:00,66.3,66.39,66.21,66.36,23507.0,44.7482,44.8089,44.6874,44.7887,23507.0
2015-11-18 11:30:00,66.37,66.44,66.37,66.4,30228.0,44.7954,44.8427,44.7954,44.8157,30228.0
2015-11-18 11:35:00,66.4,66.47,66.37,66.4,23400.0,44.8157,44.8629,44.7954,44.8157,23400.0
2015-11-18 11:40:00,66.41,66.44,66.36,66.43,37695.0,44.8224,44.8427,44.7887,44.8359,37695.0
2015-11-18 11:45:00,66.42,66.49,66.42,66.47,14568.0,44.8292,44.8764,44.8292,44.8629,14568.0
2015-11-18 11:50:00,66.47,66.5,66.43,66.49,24770.0,44.8629,44.8832,44.8359,44.8764,24770.0
2015-11-18 11:55:00,66.49,66.49,66.31,66.31,21095.0,44.8764,44.8764,44.7549,44.7549,21095.0
2015-11-18 12:00:00,66.31,66.37,66.28,66.36,23374.0,44.7549,44.7954,44.7347,44.7887,23374.0
2015-11-18 12:05:00,66.35,66.35,66.28,66.32,43149.0,44.7819,44.7819,44.7347,44.7617,43149.0
2015-11-18 12:10:00,66.31,66.32,66.24,66.25,29889.0,44.7549,44.7617,44.7077,44.7144,29889.0
2015-11-18 12:15:00,66.26,66.29,66.22,66.29,18216.0,44.7212,44.7414,44.6942,44.7414,18216.0
2015-11-18 12:20:00,66.29,66.32,66.17,66.23,21970.0,44.7414,44.7617,44.6604,44.7009,21970.0
2015-11-18 12:25:00,66.23,66.29,66.2,66.28,20175.0,44.7009,44.7414,44.6807,44.7347,20175.0
2015-11-18 12:30:00,66.27,66.28,66.19,66.21,27487.0,44.7279,44.7347,44.6739,44.6874,27487.0
2015-11-18 12:35:00,66.21,66.21,66.09,66.11,22106.0,44.6874,44.6874,44.6064,44.6199,22106.0
2015-11-18 12:40:00,66.11,66.19,66.09,66.09,21421.0,44.6199,44.6739,44.6064,44.6064,21421.0
2015-11-18 12:45:00,66.08,66.14,66.06,66.13,19290.0,44.5997,44.6402,44.5862,44.6334,19290.0
2015-11-18 12:50:00,66.15,66.23,66.15,66.22,11939.0,44.6469,44.7009,44.6469,44.6942,11939.0
2015-11-18 12:55:00,66.23,66.29,66.19,66.19,15461.0,44.7009,44.7414,44.6739,44.6739,15461.0
2015-11-18 13:00:00,66.19,66.28,66.18,66.24,13472.0,44.6739,44.7347,44.6672,44.7077,13472.0
2015-11-18 13:05:00,66.24,66.31,66.23,66.27,14541.0,44.7077,44.7549,44.7009,44.7279,14541.0
2015-11-18 13:10:00,66.28,66.29,66.18,66.19,17427.0,44.7347,44.7414,44.6672,44.6739,17427.0
2015-11-18 13:15:00,66.2,66.24,66.13,66.23,22150.0,44.6807,44.7077,44.6334,44.7009,22150.0
2015-11-18 13:20:00,66.23,66.28,66.2,66.25,19090.0,44.7009,44.7347,44.6807,44.7144,19090.0
2015-11-18 13:25:00,66.26,66.33,66.26,66.28,18580.0,44.7212,44.7684,44.7212,44.7347,18580.0
2015-11-18 13:30:00,66.27,66.34,66.23,66.27,25554.0,44.7279,44.7752,44.7009,44.7279,25554.0
2015-11-18 13:35:00,66.27,66.35,66.25,66.34,33747.0,44.7279,44.7819,44.7144,44.7752,33747.0
2015-11-18 13:40:00,66.34,66.46,66.33,66.41,51361.0,44.7752,44.8562,44.7684,44.8224,51361.0
2015-11-18 13:45:00,66.42,66.47,66.27,66.28,31490.0,44.8292,44.8629,44.7279,44.7347,31490.0
2015-11-18 13:50:00,66.27,66.33,66.22,66.22,32675.0,44.7279,44.7684,44.6942,44.6942,32675.0
2015-11-18 13:55:00,66.23,66.26,66.2,66.22,24451.0,44.7009,44.7212,44.6807,44.6942,24451.0
2015-11-18 14:00:00,66.23,66.4,66.1,66.4,42743.0,44.7009,44.8157,44.6132,44.8157,42743.0
2015-11-18 14:05:00,66.4,66.6,66.39,66.58,38307.0,44.8157,44.9507,44.8089,44.9372,38307.0
2015-11-18 14:10:00,66.57,66.81,66.57,66.69,30692.0,44.9304,45.0924,44.9304,45.0114,30692.0
2015-11-18 14:15:00,66.69,66.73,66.68,66.71,21673.0,45.0114,45.0384,45.0046,45.0249,21673.0
2015-11-18 14:20:00,66.69,66.75,66.68,66.73,23994.0,45.0114,45.0519,45.0046,45.0384,23994.0
2015-11-18 14:25:00,66.74,66.74,66.65,66.71,26435.0,45.0451,45.0451,44.9844,45.0249,26435.0
2015-11-18 14:30:00,66.7,66.71,66.54,66.59,31595.0,45.0181,45.0249,44.9102,44.9439,31595.0
2015-11-18 14:35:00,66.58,66.64,66.57,66.58,19322.0,44.9372,44.9776,44.9304,44.9372,19322.0
2015-11-18 14:40:00,66.59,66.73,66.59,66.69,38509.0,44.9439,45.0384,44.9439,45.0114,38509.0
2015-11-18 14:45:00,66.68,66.77,66.68,66.75,33491.0,45.0046,45.0654,45.0046,45.0519,33491.0
2015-11-18 14:50:00,66.75,66.82,66.73,66.78,42637.0,45.0519,45.0991,45.0384,45.0721,42637.0
2015-11-18 14:55:00,66.77,66.84,66.74,66.83,30899.0,45.0654,45.1126,45.0451,45.1059,30899.0
2015-11-18 15:00:00,66.84,66.84,66.7,66.71,64991.0,45.1126,45.1126,45.0181,45.0249,64991.0
2015-11-18 15:05:00,66.71,66.8,66.7,66.7,40712.0,45.0249,45.0856,45.0181,45.0181,40712.0
2015-11-18 15:10:00,66.71,66.85,66.69,66.85,35647.0,45.0249,45.1194,45.0114,45.1194,35647.0
2015-11-18 15:15:00,66.85,66.98,66.85,66.97,79589.0,45.1194,45.2071,45.1194,45.2004,79589.0
2015-11-18 15:20:00,66.95,66.97,66.91,66.96,80263.0,45.1869,45.2004,45.1599,45.1936,80263.0
2015-11-18 15:25:00,66.96,67.0,66.94,67.0,82705.0,45.1936,45.2206,45.1801,45.2206,82705.0
2015-11-18 15:30:00,66.99,67.15,66.97,67.11,86531.0,45.2139,45.3219,45.2004,45.2949,86531.0
2015-11-18 15:35:00,67.12,67.13,67.07,67.09,67457.0,45.3016,45.3084,45.2679,45.2814,67457.0
2015-11-18 15:40:00,67.08,67.13,67.03,67.12,72478.0,45.2746,45.3084,45.2409,45.3016,72478.0
2015-11-18 15:45:00,67.13,67.28,67.13,67.27,89910.0,45.3084,45.4096,45.3084,45.4029,89910.0
2015-11-18 15:50:00,67.26,67.28,67.19,67.27,130892.0,45.3961,45.4096,45.3489,45.4029,130892.0
2015-11-18 15:55:00,67.27,67.3,67.15,67.17,250780.0,45.4029,45.4231,45.3219,45.3354,250780.0
2015-11-19 09:30:00,67.46,67.84,67.25,67.7,100256.0,45.5311,45.7876,45.3894,45.6931,100256.0
2015-11-19 09:35:00,67.7,67.74,67.31,67.45,47229.0,45.6931,45.7201,45.4299,45.5243,47229.0
2015-11-19 09:40:00,67.46,67.56,67.4,67.47,25044.0,45.5311,45.5986,45.4906,45.5378,25044.0
2015-11-19 09:45:00,67.46,67.52,67.4,67.49,19310.0,45.5311,45.5716,45.4906,45.5513,19310.0
2015-11-19 09:50:00,67.48,67.49,67.3,67.46,34506.0,45.5446,45.5513,45.4231,45.5311,34506.0
2015-11-19 09:55:00,67.48,67.63,67.46,67.51,20038.0,45.5446,45.6458,45.5311,45.5648,20038.0
2015-11-19 10:00:00,67.53,67.83,67.53,67.77,44050.0,45.5783,45.7808,45.5783,45.7403,44050.0
2015-11-19 10:05:00,67.77,67.77,67.53,67.64,31331.0,45.7403,45.7403,45.5783,45.6526,31331.0
2015-11-19 10:10:00,67.66,67.7,67.58,67.61,19918.0,45.6661,45.6931,45.6121,45.6323,19918.0
2015-11-19 10:15:00,67.61,67.63,67.54,67.58,29910.0,45.6323,45.6458,45.5851,45.6121,29910.0
2015-11-19 10:20:00,67.57,67.61,67.52,67.58,18373.0,45.6053,45.6323,45.5716,45.6121,18373.0
2015-11-19 10:25:00,67.58,67.6,67.5,67.53,27545.0,45.6121,45.6256,45.5581,45.5783,27545.0
2015-11-19 10:30:00,67.55,67.75,67.55,67.66,27779.0,45.5918,45.7268,45.5918,45.6661,27779.0
2015-11-19 10:35:00,67.66,67.72,67.6,67.72,18631.0,45.6661,45.7066,45.6256,45.7066,18631.0
2015-11-19 10:40:00,67.72,67.72,67.57,67.59,36235.0,45.7066,45.7066,45.6053,45.6188,36235.0
2015-11-19 10:45:00,67.59,67.69,67.56,67.68,61277.0,45.6188,45.6863,45.5986,45.6796,61277.0
2015-11-19 10:50:00,67.66,67.69,67.45,67.45,57414.0,45.6661,45.6863,45.5243,45.5243,57414.0
2015-11-19 10:55:00,67.45,67.61,67.41,67.61,51566.0,45.5243,45.6323,45.4973,45.6323,51566.0
2015-11-19 11:00:00,67.61,67.63,67.53,67.58,43623.0,45.6323,45.6458,45.5783,45.6121,43623.0
2015-11-19 11:05:00,67.57,67.72,67.57,67.7,49788.0,45.6053,45.7066,45.6053,45.6931,49788.0
2015-11-19 11:10:00,67.7,67.76,67.64,67.67,66374.0,45.6931,45.7336,45.6526,45.6728,66374.0
2015-11-19 11:15:00,67.68,67.86,67.68,67.83,48486.0,45.6796,45.8011,45.6796,45.7808,48486.0
2015-11-19 11:20:00,67.83,67.93,67.8,67.85,64103.0,45.7808,45.8483,45.7606,45.7943,64103.0
2015-11-19 11:25:00,67.86,67.9,67.83,67.85,26375.0,45.8011,45.8281,45.7808,45.7943,26375.0
2015-11-19 11:30:00,67.85,67.94,67.84,67.88,30290.0,45.7943,45.8551,45.7876,45.8146,30290.0
2015-11-19 11:35:00,67.88,67.89,67.79,67.84,11555.0,45.8146,45.8213,45.7538,45.7876,11555.0
2015-11-19 11:40:00,67.85,67.96,67.85,67.89,25145.0,45.7943,45.8686,45.7943,45.8213,25145.0
2015-11-19 11:45:00,67.89,67.97,67.85,67.87,37121.0,45.8213,45.8753,45.7943,45.8078,37121.0
2015-11-19 11:50:00,67.87,67.91,67.84,67.84,21393.0,45.8078,45.8348,45.7876,45.7876,21393.0
2015-11-19 11:55:00,67.84,67.89,67.83,67.85,18330.0,45.7876,45.8213,45.7808,45.7943,18330.0
2015-11-19 12:00:00,67.84,67.98,67.84,67.96,29616.0,45.7876,45.8821,45.7876,45.8686,29616.0
2015-11-19 12:05:00,67.95,68.01,67.94,67.95,38899.0,45.8618,45.9023,45.8551,45.8618,38899.0
2015-11-19 12:10:00,67.94,67.97,67.86,67.91,23177.0,45.8551,45.8753,45.8011,45.8348,23177.0
2015-11-19 12:15:00,67.92,67.97,67.91,67.96,18819.0,45.8416,45.8753,45.8348,45.8686,18819.0
2015-11-19 12:20:00,67.95,68.03,67.95,67.95,27210.0,45.8618,45.9158,45.8618,45.8618,27210.0
2015-11-19 12:25:00,67.95,68.05,67.94,68.01,21780.0,45.8618,45.9293,45.8551,45.9023,21780.0
2015-11-19 12:30:00,68.01,68.02,67.92,67.99,21253.0,45.9023,45.9091,45.8416,45.8888,21253.0
2015-11-19 12:35:00,67.99,68.02,67.98,68.01,30426.0,45.8888,45.9091,45.8821,45.9023,30426.0
2015-11-19 12:40:00,68.0,68.06,67.99,68.04,19833.0,45.8956,45.9361,45.8888,45.9226,19833.0
2015-11-19 12:45:00,68.05,68.1,68.04,68.07,25089.0,45.9293,45.9631,45.9226,45.9428,25089.0
2015-11-19 12:50:00,68.07,68.1,67.98,68.02,18098.0,45.9428,45.9631,45.8821,45.9091,18098.0
2015-11-19 12:55:00,68.03,68.15,68.01,68.11,18128.0,45.9158,45.9968,45.9023,45.9698,18128.0
2015-11-19 13:00:00,68.12,68.13,68.03,68.07,17902.0,45.9766,45.9833,45.9158,45.9428,17902.0
2015-11-19 13:05:00,68.07,68.19,68.07,68.19,32888.0,45.9428,46.0238,45.9428,46.0238,32888.0
2015-11-19 13:10:00,68.19,68.27,68.18,68.24,88006.0,46.0238,46.0778,46.017,46.0575,88006.0
2015-11-19 13:15:00,68.23,68.33,68.23,68.33,37622.0,46.0508,46.1183,46.0508,46.1183,37622.0
2015-11-19 13:20:00,68.32,68.37,68.31,68.34,22628.0,46.1115,46.1453,46.1048,46.125,22628.0
2015-11-19 13:25:00,68.34,68.34,68.15,68.15,25470.0,46.125,46.125,45.9968,45.9968,25470.0
2015-11-19 13:30:00,68.14,68.17,68.11,68.15,25465.0,45.9901,46.0103,45.9698,45.9968,25465.0
2015-11-19 13:35:00,68.14,68.21,68.05,68.21,33141.0,45.9901,46.0373,45.9293,46.0373,33141.0
2015-11-19 13:40:00,68.21,68.34,68.21,68.31,14437.0,46.0373,46.125,46.0373,46.1048,14437.0
2015-11-19 13:45:00,68.31,68.37,68.28,68.36,27580.0,46.1048,46.1453,46.0845,46.1385,27580.0
2015-11-19 13:50:00,68.37,68.37,68.3,68.36,28277.0,46.1453,46.1453,46.098,46.1385,28277.0
2015-11-19 13:55:00,68.38,68.42,68.36,68.37,91126.0,46.152,46.179,46.1385,46.1453,91126.0
2015-11-19 14:00:00,68.36,68.44,68.36,68.43,30356.0,46.1385,46.1925,46.1385,46.1858,30356.0
2015-11-19 14:05:00,68.42,68.43,68.38,68.4,27237.0,46.179,46.1858,46.152,46.1655,27237.0
2015-11-19 14:10:00,68.42,68.42,68.33,68.35,25757.0,46.179,46.179,46.1183,46.1318,25757.0
2015-11-19 14:15:00,68.34,68.36,68.3,68.32,21532.0,46.125,46.1385,46.098,46.1115,21532.0
2015-11-19 14:20:00,68.32,68.44,68.32,68.42,20804.0,46.1115,46.1925,46.1115,46.179,20804.0
2015-11-19 14:25:00,68.41,68.47,68.38,68.45,21472.0,46.1723,46.2128,46.152,46.1993,21472.0
2015-11-19 14:30:00,68.45,68.49,68.4,68.42,62705.0,46.1993,46.2263,46.1655,46.179,62705.0
2015-11-19 14:35:00,68.43,68.45,68.3,68.34,25034.0,46.1858,46.1993,46.098,46.125,25034.0
2015-11-19 14:40:00,68.35,68.4,68.33,68.39,13476.0,46.1318,46.1655,46.1183,46.1588,13476.0
2015-11-19 14:45:00,68.39,68.48,68.34,68.48,41059.0,46.1588,46.2195,46.125,46.2195,41059.0
2015-11-19 14:50:00,68.48,68.52,68.47,68.5,50604.0,46.2195,46.2465,46.2128,46.233,50604.0
2015-11-19 14:55:00,68.48,68.5,68.45,68.46,23787.0,46.2195,46.233,46.1993,46.206,23787.0
2015-11-19 15:00:00,68.46,68.5,68.44,68.47,31528.0,46.206,46.233,46.1925,46.2128,31528.0
2015-11-19 15:05:00,68.46,68.49,68.43,68.43,21460.0,46.206,46.2263,46.1858,46.1858,21460.0
2015-11-19 15:10:00,68.43,68.48,68.4,68.41,28319.0,46.1858,46.2195,46.1655,46.1723,28319.0
2015-11-19 15:15:00,68.41,68.49,68.41,68.49,59900.0,46.1723,46.2263,46.1723,46.2263,59900.0
2015-11-19 15:20:00,68.48,68.53,68.45,68.45,35094.0,46.2195,46.2533,46.1993,46.1993,35094.0
2015-11-19 15:25:00,68.45,68.49,68.44,68.48,37365.0,46.1993,46.2263,46.1925,46.2195,37365.0
2015-11-19 15:30:00,68.48,68.49,68.37,68.38,37006.0,46.2195,46.2263,46.1453,46.152,37006.0
2015-11-19 15:35:00,68.39,68.42,68.36,68.39,69785.0,46.1588,46.179,46.1385,46.1588,69785.0
2015-11-19 15:40:00,68.4,68.43,68.38,68.39,75335.0,46.1655,46.1858,46.152,46.1588,75335.0
2015-11-19 15:45:00,68.39,68.42,68.35,68.36,116359.0,46.1588,46.179,46.1318,46.1385,116359.0
2015-11-19 15:50:00,68.36,68.44,68.35,68.44,133581.0,46.1385,46.1925,46.1318,46.1925,133581.0
2015-11-19 15:55:00,68.44,68.5,68.43,68.49,265515.0,46.1925,46.233,46.1858,46.2263,265515.0
2015-11-20 09:30:00,68.85,68.89,68.7,68.72,220429.0,46.4693,46.4963,46.368,46.3815,220429.0
2015-11-20 09:35:00,68.74,68.8,68.64,68.8,45684.0,46.395,46.4355,46.3275,46.4355,45684.0
2015-11-20 09:40:00,68.82,69.06,68.68,68.98,89747.0,46.449,46.611,46.3545,46.557,89747.0
2015-11-20 09:45:00,68.97,69.16,68.91,69.16,62542.0,46.5502,46.6785,46.5098,46.6785,62542.0
2015-11-20 09:50:00,69.16,69.31,69.13,69.27,72005.0,46.6785,46.7797,46.6582,46.7527,72005.0
2015-11-20 09:55:00,69.27,69.38,69.26,69.37,51738.0,46.7527,46.827,46.746,46.8202,51738.0
2015-11-20 10:00:00,69.37,69.37,69.23,69.26,58245.0,46.8202,46.8202,46.7257,46.746,58245.0
2015-11-20 10:05:00,69.26,69.43,69.26,69.41,55342.0,46.746,46.8607,46.746,46.8472,55342.0
2015-11-20 10:10:00,69.41,69.45,69.3,69.34,70326.0,46.8472,46.8742,46.773,46.8,70326.0
2015-11-20 10:15:00,69.33,69.34,69.18,69.2,84357.0,46.7932,46.8,46.692,46.7055,84357.0
2015-11-20 10:20:00,69.21,69.22,69.07,69.14,30289.0,46.7122,46.719,46.6177,46.665,30289.0
2015-11-20 10:25:00,69.13,69.18,69.1,69.12,40255.0,46.6582,46.692,46.638,46.6515,40255.0
2015-11-20 10:30:00,69.13,69.18,69.08,69.17,30657.0,46.6582,46.692,46.6245,46.6852,30657.0
2015-11-20 10:35:00,69.17,69.25,69.17,69.24,33903.0,46.6852,46.7392,46.6852,46.7325,33903.0
2015-11-20 10:40:00,69.23,69.23,69.08,69.1,36648.0,46.7257,46.7257,46.6245,46.638,36648.0
2015-11-20 10:45:00,69.11,69.27,69.1,69.26,34373.0,46.6447,46.7527,46.638,46.746,34373.0
2015-11-20 10:50:00,69.26,69.34,69.2,69.22,42315.0,46.746,46.8,46.7055,46.719,42315.0
2015-11-20 10:55:00,69.21,69.26,69.15,69.2,36245.0,46.7122,46.746,46.6717,46.7055,36245.0
2015-11-20 11:00:00,69.2,69.29,69.17,69.17,35785.0,46.7055,46.7662,46.6852,46.6852,35785.0
2015-11-20 11:05:00,69.17,69.21,69.12,69.16,22018.0,46.6852,46.7122,46.6515,46.6785,22018.0
2015-11-20 11:10:00,69.16,69.17,69.12,69.14,27666.0,46.6785,46.6852,46.6515,46.665,27666.0
2015-11-20 11:15:00,69.14,69.24,69.14,69.24,88537.0,46.665,46.7325,46.665,46.7325,88537.0
2015-11-20 11:20:00,69.26,69.33,69.22,69.29,50879.0,46.746,46.7932,46.719,46.7662,50879.0
2015-11-20 11:25:00,69.3,69.33,69.25,69.28,34244.0,46.773,46.7932,46.7392,46.7595,34244.0
2015-11-20 11:30:00,69.27,69.29,69.24,69.26,46453.0,46.7527,46.7662,46.7325,46.746,46453.0
2015-11-20 11:35:00,69.27,69.36,69.27,69.35,27897.0,46.7527,46.8135,46.7527,46.8067,27897.0
2015-11-20 11:40:00,69.35,69.36,69.29,69.3,21054.0,46.8067,46.8135,46.7662,46.773,21054.0
2015-11-20 11:45:00,69.31,69.39,69.31,69.35,19157.0,46.7797,46.8337,46.7797,46.8067,19157.0
2015-11-20 11:50:00,69.36,69.4,69.34,69.34,33407.0,46.8135,46.8405,46.8,46.8,33407.0
2015-11-20 11:55:00,69.33,69.43,69.3,69.42,42241.0,46.7932,46.8607,46.773,46.854,42241.0
2015-11-20 12:00:00,69.42,69.44,69.39,69.44,30065.0,46.854,46.8675,46.8337,46.8675,30065.0
2015-11-20 12:05:00,69.43,69.46,69.39,69.45,16407.0,46.8607,46.881,46.8337,46.8742,16407.0
2015-11-20 12:10:00,69.45,69.45,69.32,69.32,17262.0,46.8742,46.8742,46.7865,46.7865,17262.0
2015-11-20 12:15:00,69.32,69.43,69.32,69.37,28746.0,46.7865,46.8607,46.7865,46.8202,28746.0
2015-11-20 12:20:00,69.36,69.39,69.26,69.26,18804.0,46.8135,46.8337,46.746,46.746,18804.0
2015-11-20 12:25:00,69.26,69.28,69.2,69.21,27392.0,46.746,46.7595,46.7055,46.7122,27392.0
2015-11-20 12:30:00,69.21,69.3,69.16,69.29,38724.0,46.7122,46.773,46.6785,46.7662,38724.0
2015-11-20 12:35:00,69.3,69.3,69.17,69.19,39803.0,46.773,46.773,46.6852,46.6987,39803.0
2015-11-20 12:40:00,69.17,69.28,69.15,69.27,20849.0,46.6852,46.7595,46.6717,46.7527,20849.0
2015-11-20 12:45:00,69.25,69.26,69.16,69.16,28214.0,46.7392,46.746,46.6785,46.6785,28214.0
2015-11-20 12:50:00,69.17,69.19,69.12,69.18,27929.0,46.6852,46.6987,46.6515,46.692,27929.0
2015-11-20 12:55:00,69.17,69.28,69.16,69.28,19716.0,46.6852,46.7595,46.6785,46.7595,19716.0
2015-11-20 13:00:00,69.27,69.32,69.26,69.26,17235.0,46.7527,46.7865,46.746,46.746,17235.0
2015-11-20 13:05:00,69.26,69.27,69.18,69.21,23045.0,46.746,46.7527,46.692,46.7122,23045.0
2015-11-20 13:10:00,69.22,69.23,69.12,69.17,10499.0,46.719,46.7257,46.6515,46.6852,10499.0
2015-11-20 13:15:00,69.17,69.18,69.08,69.15,22026.0,46.6852,46.692,46.6245,46.6717,22026.0
2015-11-20 13:20:00,69.15,69.17,69.09,69.14,17266.0,46.6717,46.6852,46.6312,46.665,17266.0
2015-11-20 13:25:00,69.13,69.14,69.04,69.04,25614.0,46.6582,46.665,46.5975,46.5975,25614.0
2015-11-20 13:30:00,69.05,69.11,69.05,69.09,25365.0,46.6042,46.6447,46.6042,46.6312,25365.0
2015-11-20 13:35:00,69.1,69.1,68.99,69.08,28481.0,46.638,46.638,46.5637,46.6245,28481.0
2015-11-20 13:40:00,69.08,69.13,69.03,69.03,32072.0,46.6245,46.6582,46.5907,46.5907,32072.0
2015-11-20 13:45:00,69.04,69.11,69.03,69.04,17162.0,46.5975,46.6447,46.5907,46.5975,17162.0
2015-11-20 13:50:00,69.03,69.08,68.97,69.04,24455.0,46.5907,46.6245,46.5502,46.5975,24455.0
2015-11-20 13:55:00,69.05,69.08,69.01,69.06,39440.0,46.6042,46.6245,46.5772,46.611,39440.0
2015-11-20 14:00:00,69.06,69.11,69.05,69.06,30550.0,46.611,46.6447,46.6042,46.611,30550.0
2015-11-20 14:05:00,69.06,69.08,69.03,69.06,21042.0,46.611,46.6245,46.5907,46.611,21042.0
2015-11-20 14:10:00,69.06,69.1,69.05,69.06,29850.0,46.611,46.638,46.6042,46.611,29850.0
2015-11-20 14:15:00,69.06,69.13,69.05,69.13,36630.0,46.611,46.6582,46.6042,46.6582,36630.0
2015-11-20 14:20:00,69.13,69.14,69.06,69.11,26417.0,46.6582,46.665,46.611,46.6447,26417.0
2015-11-20 14:25:00,69.12,69.15,69.1,69.12,23277.0,46.6515,46.6717,46.638,46.6515,23277.0
2015-11-20 14:30:00,69.12,69.14,69.02,69.08,19689.0,46.6515,46.665,46.584,46.6245,19689.0
2015-11-20 14:35:00,69.06,69.15,69.06,69.08,25168.0,46.611,46.6717,46.611,46.6245,25168.0
2015-11-20 14:40:00,69.09,69.1,69.04,69.07,18618.0,46.6312,46.638,46.5975,46.6177,18618.0
2015-11-20 14:45:00,69.08,69.08,69.01,69.01,22805.0,46.6245,46.6245,46.5772,46.5772,22805.0
2015-11-20 14:50:00,69.01,69.07,69.0,69.06,27171.0,46.5772,46.6177,46.5705,46.611,27171.0
2015-11-20 14:55:00,69.07,69.07,69.02,69.02,16570.0,46.6177,46.6177,46.584,46.584,16570.0
2015-11-20 15:00:00,69.03,69.05,68.96,68.98,27677.0,46.5907,46.6042,46.5435,46.557,27677.0
2015-11-20 15:05:00,68.98,69.06,68.93,69.05,36026.0,46.557,46.611,46.5233,46.6042,36026.0
2015-11-20 15:10:00,69.04,69.04,68.98,69.01,25577.0,46.5975,46.5975,46.557,46.5772,25577.0
2015-11-20 15:15:00,69.0,69.02,68.96,68.97,22724.0,46.5705,46.584,46.5435,46.5502,22724.0
2015-11-20 15:20:00,68.97,68.99,68.95,68.97,30373.0,46.5502,46.5637,46.5367,46.5502,30373.0
2015-11-20 15:25:00,68.96,69.01,68.92,69.01,43215.0,46.5435,46.5772,46.5165,46.5772,43215.0
2015-11-20 15:30:00,69.01,69.14,68.98,69.14,62183.0,46.5772,46.665,46.557,46.665,62183.0
2015-11-20 15:35:00,69.13,69.21,69.1,69.15,96990.0,46.6582,46.7122,46.638,46.6717,96990.0
2015-11-20 15:40:00,69.16,69.17,69.12,69.17,76743.0,46.6785,46.6852,46.6515,46.6852,76743.0
2015-11-20 15:45:00,69.16,69.17,69.08,69.16,67148.0,46.6785,46.6852,46.6245,46.6785,67148.0
2015-11-20 15:50:00,69.16,69.19,69.09,69.1,85739.0,46.6785,46.6987,46.6312,46.638,85739.0
2015-11-20 15:55:00,69.09,69.12,69.05,69.11,151078.0,46.6312,46.6515,46.6042,46.6447,151078.0
2015-11-23 09:30:00,69.05,69.25,68.9,69.04,46186.0,46.6042,46.7392,46.503,46.5975,46186.0
2015-11-23 09:35:00,69.04,69.09,68.93,68.97,56900.0,46.5975,46.6312,46.5233,46.5502,56900.0
2015-11-23 09:40:00,69.0,69.0,68.8,68.85,24414.0,46.5705,46.5705,46.4355,46.4693,24414.0
2015-11-23 09:45:00,68.82,68.98,68.82,68.97,25956.0,46.449,46.557,46.449,46.5502,25956.0
2015-11-23 09:50:00,68.96,69.09,68.95,69.03,14970.0,46.5435,46.6312,46.5367,46.5907,14970.0
2015-11-23 09:55:00,69.03,69.1,69.01,69.01,23334.0,46.5907,46.638,46.5772,46.5772,23334.0
2015-11-23 10:00:00,69.0,69.07,68.88,68.88,22552.0,46.5705,46.6177,46.4895,46.4895,22552.0
2015-11-23 10:05:00,68.88,68.94,68.82,68.85,35412.0,46.4895,46.53,46.449,46.4693,35412.0
2015-11-23 10:10:00,68.83,69.03,68.83,69.0,22924.0,46.4558,46.5907,46.4558,46.5705,22924.0
2015-11-23 10:15:00,69.02,69.05,68.88,68.92,35634.0,46.584,46.6042,46.4895,46.5165,35634.0
2015-11-23 10:20:00,68.92,68.94,68.81,68.83,34578.0,46.5165,46.53,46.4423,46.4558,34578.0
2015-11-23 10:25:00,68.84,68.85,68.71,68.76,34789.0,46.4625,46.4693,46.3748,46.4085,34789.0
2015-11-23 10:30:00,68.77,68.86,68.72,68.74,37013.0,46.4153,46.476,46.3815,46.395,37013.0
2015-11-23 10:35:00,68.75,68.79,68.72,68.78,23649.0,46.4018,46.4288,46.3815,46.422,23649.0
2015-11-23 10:40:00,68.77,68.78,68.67,68.69,28663.0,46.4153,46.422,46.3478,46.3613,28663.0
2015-11-23 10:45:00,68.69,68.72,68.66,68.67,18250.0,46.3613,46.3815,46.341,46.3478,18250.0
2015-11-23 10:50:00,68.67,68.67,68.59,68.66,59136.0,46.3478,46.3478,46.2938,46.341,59136.0
2015-11-23 10:55:00,68.65,68.73,68.63,68.73,27253.0,46.3343,46.3883,46.3208,46.3883,27253.0
2015-11-23 11:00:00,68.72,68.8,68.7,68.78,29867.0,46.3815,46.4355,46.368,46.422,29867.0
2015-11-23 11:05:00,68.79,68.81,68.76,68.8,21565.0,46.4288,46.4423,46.4085,46.4355,21565.0
2015-11-23 11:10:00,68.81,68.9,68.8,68.89,23582.0,46.4423,46.503,46.4355,46.4963,23582.0
2015-11-23 11:15:00,68.89,68.91,68.8,68.81,15312.0,46.4963,46.5098,46.4355,46.4423,15312.0
2015-11-23 11:20:00,68.78,68.79,68.68,68.7,26916.0,46.422,46.4288,46.3545,46.368,26916.0
2015-11-23 11:25:00,68.69,68.75,68.67,68.69,22580.0,46.3613,46.4018,46.3478,46.3613,22580.0
2015-11-23 11:30:00,68.69,68.78,68.68,68.71,16054.0,46.3613,46.422,46.3545,46.3748,16054.0
2015-11-23 11:35:00,68.71,68.74,68.68,68.72,13734.0,46.3748,46.395,46.3545,46.3815,13734.0
2015-11-23 11:40:00,68.72,68.81,68.7,68.79,12584.0,46.3815,46.4423,46.368,46.4288,12584.0
2015-11-23 11:45:00,68.78,68.81,68.73,68.8,13186.0,46.422,46.4423,46.3883,46.4355,13186.0
2015-11-23 11:50:00,68.79,68.82,68.73,68.79,18436.0,46.4288,46.449,46.3883,46.4288,18436.0
2015-11-23 11:55:00,68.79,68.81,68.68,68.69,27214.0,46.4288,46.4423,46.3545,46.3613,27214.0
2015-11-23 12:00:00,68.69,68.71,68.64,68.67,32611.0,46.3613,46.3748,46.3275,46.3478,32611.0
2015-11-23 12:05:00,68.66,68.77,68.64,68.71,25735.0,46.341,46.4153,46.3275,46.3748,25735.0
2015-11-23 12:10:00,68.72,68.75,68.7,68.72,11342.0,46.3815,46.4018,46.368,46.3815,11342.0
2015-11-23 12:15:00,68.72,68.72,68.61,68.65,10174.0,46.3815,46.3815,46.3073,46.3343,10174.0
2015-11-23 12:20:00,68.65,68.66,68.55,68.57,22461.0,46.3343,46.341,46.2668,46.2803,22461.0
2015-11-23 12:25:00,68.57,68.59,68.5,68.52,18647.0,46.2803,46.2938,46.233,46.2465,18647.0
2015-11-23 12:30:00,68.51,68.57,68.47,68.51,12046.0,46.2398,46.2803,46.2128,46.2398,12046.0
2015-11-23 12:35:00,68.51,68.54,68.4,68.43,9947.0,46.2398,46.26,46.1655,46.1858,9947.0
2015-11-23 12:40:00,68.44,68.49,68.42,68.46,15753.0,46.1925,46.2263,46.179,46.206,15753.0
2015-11-23 12:45:00,68.47,68.63,68.47,68.62,18605.0,46.2128,46.3208,46.2128,46.314,18605.0
2015-11-23 12:50:00,68.62,68.63,68.55,68.57,15521.0,46.314,46.3208,46.2668,46.2803,15521.0
2015-11-23 12:55:00,68.57,68.58,68.51,68.51,14760.0,46.2803,46.287,46.2398,46.2398,14760.0
2015-11-23 13:00:00,68.51,68.54,68.47,68.48,17804.0,46.2398,46.26,46.2128,46.2195,17804.0
2015-11-23 13:05:00,68.48,68.49,68.43,68.48,19641.0,46.2195,46.2263,46.1858,46.2195,19641.0
2015-11-23 13:10:00,68.47,68.49,68.44,68.46,11210.0,46.2128,46.2263,46.1925,46.206,11210.0
2015-11-23 13:15:00,68.45,68.46,68.36,68.38,35439.0,46.1993,46.206,46.1385,46.152,35439.0
2015-11-23 13:20:00,68.39,68.4,68.33,68.38,21696.0,46.1588,46.1655,46.1183,46.152,21696.0
2015-11-23 13:25:00,68.38,68.46,68.38,68.41,17725.0,46.152,46.206,46.152,46.1723,17725.0
2015-11-23 13:30:00,68.42,68.43,68.36,68.4,12211.0,46.179,46.1858,46.1385,46.1655,12211.0
2015-11-23 13:35:00,68.41,68.48,68.4,68.45,14505.0,46.1723,46.2195,46.1655,46.1993,14505.0
2015-11-23 13:40:00,68.45,68.47,68.41,68.47,12448.0,46.1993,46.2128,46.1723,46.2128,12448.0
2015-11-23 13:45:00,68.44,68.46,68.41,68.44,10169.0,46.1925,46.206,46.1723,46.1925,10169.0
2015-11-23 13:50:00,68.43,68.47,68.41,68.47,19454.0,46.1858,46.2128,46.1723,46.2128,19454.0
2015-11-23 13:55:00,68.46,68.46,68.31,68.32,29601.0,46.206,46.206,46.1048,46.1115,29601.0
2015-11-23 14:00:00,68.33,68.37,68.23,68.24,41422.0,46.1183,46.1453,46.0508,46.0575,41422.0
2015-11-23 14:05:00,68.25,68.28,68.19,68.22,18235.0,46.0643,46.0845,46.0238,46.044,18235.0
2015-11-23 14:10:00,68.21,68.24,68.13,68.14,27609.0,46.0373,46.0575,45.9833,45.9901,27609.0
2015-11-23 14:15:00,68.14,68.2,68.09,68.16,20776.0,45.9901,46.0305,45.9563,46.0036,20776.0
2015-11-23 14:20:00,68.17,68.21,68.14,68.15,17395.0,46.0103,46.0373,45.9901,45.9968,17395.0
2015-11-23 14:25:00,68.15,68.24,68.14,68.2,16068.0,45.9968,46.0575,45.9901,46.0305,16068.0
2015-11-23 14:30:00,68.2,68.21,68.15,68.15,21063.0,46.0305,46.0373,45.9968,45.9968,21063.0
2015-11-23 14:35:00,68.16,68.19,68.09,68.13,21377.0,46.0036,46.0238,45.9563,45.9833,21377.0
2015-11-23 14:40:00,68.14,68.17,68.08,68.09,25346.0,45.9901,46.0103,45.9496,45.9563,25346.0
2015-11-23 14:45:00,68.09,68.12,68.01,68.03,47434.0,45.9563,45.9766,45.9023,45.9158,47434.0
2015-11-23 14:50:00,68.03,68.07,67.93,67.95,67238.0,45.9158,45.9428,45.8483,45.8618,67238.0
2015-11-23 14:55:00,67.95,68.0,67.9,67.92,31805.0,45.8618,45.8956,45.8281,45.8416,31805.0
2015-11-23 15:00:00,67.92,67.94,67.89,67.9,26682.0,45.8416,45.8551,45.8213,45.8281,26682.0
2015-11-23 15:05:00,67.89,67.92,67.84,67.86,42843.0,45.8213,45.8416,45.7876,45.8011,42843.0
2015-11-23 15:10:00,67.85,67.91,67.83,67.9,32378.0,45.7943,45.8348,45.7808,45.8281,32378.0
2015-11-23 15:15:00,67.89,67.9,67.84,67.87,30230.0,45.8213,45.8281,45.7876,45.8078,30230.0
2015-11-23 15:20:00,67.87,67.89,67.83,67.83,22648.0,45.8078,45.8213,45.7808,45.7808,22648.0
2015-11-23 15:25:00,67.83,67.84,67.79,67.83,25602.0,45.7808,45.7876,45.7538,45.7808,25602.0
2015-11-23 15:30:00,67.83,67.89,67.82,67.86,43843.0,45.7808,45.8213,45.7741,45.8011,43843.0
2015-11-23 15:35:00,67.85,67.91,67.84,67.89,34703.0,45.7943,45.8348,45.7876,45.8213,34703.0
2015-11-23 15:40:00,67.89,67.93,67.87,67.88,32439.0,45.8213,45.8483,45.8078,45.8146,32439.0
2015-11-23 15:45:00,67.87,67.91,67.85,67.89,55829.0,45.8078,45.8348,45.7943,45.8213,55829.0
2015-11-23 15:50:00,67.88,67.91,67.88,67.88,76075.0,45.8146,45.8348,45.8146,45.8146,76075.0
2015-11-23 15:55:00,67.88,68.01,67.86,68.0,217369.0,45.8146,45.9023,45.8011,45.8956,217369.0
2015-11-24 09:30:00,67.76,67.95,67.48,67.61,75522.0,45.7336,45.8618,45.5446,45.6323,75522.0
2015-11-24 09:35:00,67.62,67.69,67.51,67.53,73958.0,45.6391,45.6863,45.5648,45.5783,73958.0
2015-11-24 09:40:00,67.53,67.83,67.43,67.73,36257.0,45.5783,45.7808,45.5108,45.7133,36257.0
2015-11-24 09:45:00,67.72,67.75,67.67,67.7,52863.0,45.7066,45.7268,45.6728,45.6931,52863.0
2015-11-24 09:50:00,67.7,67.73,67.49,67.49,41296.0,45.6931,45.7133,45.5513,45.5513,41296.0
2015-11-24 09:55:00,67.5,67.59,67.41,67.59,30857.0,45.5581,45.6188,45.4973,45.6188,30857.0
2015-11-24 10:00:00,67.59,67.63,67.42,67.43,35120.0,45.6188,45.6458,45.5041,45.5108,35120.0
2015-11-24 10:05:00,67.43,67.51,67.36,67.47,31439.0,45.5108,45.5648,45.4636,45.5378,31439.0
2015-11-24 10:10:00,67.49,67.62,67.45,67.59,20409.0,45.5513,45.6391,45.5243,45.6188,20409.0
2015-11-24 10:15:00,67.6,67.67,67.54,67.67,17100.0,45.6256,45.6728,45.5851,45.6728,17100.0
2015-11-24 10:20:00,67.66,67.74,67.63,67.7,26273.0,45.6661,45.7201,45.6458,45.6931,26273.0
2015-11-24 10:25:00,67.68,67.71,67.63,67.67,22106.0,45.6796,45.6998,45.6458,45.6728,22106.0
2015-11-24 10:30:00,67.68,67.73,67.63,67.69,40991.0,45.6796,45.7133,45.6458,45.6863,40991.0
2015-11-24 10:35:00,67.7,67.71,67.59,67.63,23803.0,45.6931,45.6998,45.6188,45.6458,23803.0
2015-11-24 10:40:00,67.65,67.69,67.54,67.59,17418.0,45.6593,45.6863,45.5851,45.6188,17418.0
2015-11-24 10:45:00,67.6,67.66,67.56,67.64,15217.0,45.6256,45.6661,45.5986,45.6526,15217.0
2015-11-24 10:50:00,67.64,67.68,67.56,67.66,106383.0,45.6526,45.6796,45.5986,45.6661,106383.0
2015-11-24 10:55:00,67.67,67.67,67.53,67.56,66136.0,45.6728,45.6728,45.5783,45.5986,66136.0
2015-11-24 11:00:00,67.56,67.64,67.55,67.61,20088.0,45.5986,45.6526,45.5918,45.6323,20088.0
2015-11-24 11:05:00,67.61,67.71,67.6,67.7,21549.0,45.6323,45.6998,45.6256,45.6931,21549.0
2015-11-24 11:10:00,67.71,67.76,67.67,67.68,33540.0,45.6998,45.7336,45.6728,45.6796,33540.0
2015-11-24 11:15:00,67.68,67.7,67.55,67.56,25927.0,45.6796,45.6931,45.5918,45.5986,25927.0
2015-11-24 11:20:00,67.56,67.83,67.55,67.83,66517.0,45.5986,45.7808,45.5918,45.7808,66517.0
2015-11-24 11:25:00,67.82,67.89,67.81,67.87,30699.0,45.7741,45.8213,45.7673,45.8078,30699.0
2015-11-24 11:30:00,67.88,67.92,67.79,67.81,28316.0,45.8146,45.8416,45.7538,45.7673,28316.0
2015-11-24 11:35:00,67.8,67.82,67.67,67.74,17700.0,45.7606,45.7741,45.6728,45.7201,17700.0
2015-11-24 11:40:00,67.75,67.76,67.58,67.61,11654.0,45.7268,45.7336,45.6121,45.6323,11654.0
2015-11-24 11:45:00,67.6,67.71,67.6,67.65,17937.0,45.6256,45.6998,45.6256,45.6593,17937.0
2015-11-24 11:50:00,67.66,67.69,67.58,67.59,15788.0,45.6661,45.6863,45.6121,45.6188,15788.0
2015-11-24 11:55:00,67.58,67.68,67.57,67.6,33209.0,45.6121,45.6796,45.6053,45.6256,33209.0
2015-11-24 12:00:00,67.59,67.66,67.57,67.66,17503.0,45.6188,45.6661,45.6053,45.6661,17503.0
2015-11-24 12:05:00,67.66,67.68,67.61,67.62,16528.0,45.6661,45.6796,45.6323,45.6391,16528.0
2015-11-24 12:10:00,67.62,67.72,67.61,67.7,22481.0,45.6391,45.7066,45.6323,45.6931,22481.0
2015-11-24 12:15:00,67.69,67.78,67.69,67.72,20795.0,45.6863,45.7471,45.6863,45.7066,20795.0
2015-11-24 12:20:00,67.72,67.74,67.59,67.63,32515.0,45.7066,45.7201,45.6188,45.6458,32515.0
2015-11-24 12:25:00,67.63,67.7,67.6,67.6,10210.0,45.6458,45.6931,45.6256,45.6256,10210.0
2015-11-24 12:30:00,67.61,67.64,67.6,67.61,9049.0,45.6323,45.6526,45.6256,45.6323,9049.0
2015-11-24 12:35:00,67.58,67.6,67.57,67.58,11214.0,45.6121,45.6256,45.6053,45.6121,11214.0
2015-11-24 12:40:00,67.59,67.62,67.5,67.62,13890.0,45.6188,45.6391,45.5581,45.6391,13890.0
2015-11-24 12:45:00,67.61,67.63,67.56,67.62,11101.0,45.6323,45.6458,45.5986,45.6391,11101.0
2015-11-24 12:50:00,67.6,67.64,67.52,67.62,53176.0,45.6256,45.6526,45.5716,45.6391,53176.0
2015-11-24 12:55:00,67.62,67.69,67.6,67.68,19527.0,45.6391,45.6863,45.6256,45.6796,19527.0
2015-11-24 13:00:00,67.67,67.83,67.66,67.8,42695.0,45.6728,45.7808,45.6661,45.7606,42695.0
2015-11-24 13:05:00,67.79,67.87,67.77,67.85,22983.0,45.7538,45.8078,45.7403,45.7943,22983.0
2015-11-24 13:10:00,67.85,67.89,67.8,67.87,22034.0,45.7943,45.8213,45.7606,45.8078,22034.0
2015-11-24 13:15:00,67.87,67.88,67.8,67.81,13059.0,45.8078,45.8146,45.7606,45.7673,13059.0
2015-11-24 13:20:00,67.82,67.94,67.81,67.88,24106.0,45.7741,45.8551,45.7673,45.8146,24106.0
2015-11-24 13:25:00,67.88,67.92,67.88,67.88,11439.0,45.8146,45.8416,45.8146,45.8146,11439.0
2015-11-24 13:30:00,67.88,67.92,67.87,67.9,16308.0,45.8146,45.8416,45.8078,45.8281,16308.0
2015-11-24 13:35:00,67.9,67.91,67.85,67.89,31025.0,45.8281,45.8348,45.7943,45.8213,31025.0
2015-11-24 13:40:00,67.89,67.92,67.85,67.85,15011.0,45.8213,45.8416,45.7943,45.7943,15011.0
2015-11-24 13:45:00,67.85,67.92,67.84,67.91,10967.0,45.7943,45.8416,45.7876,45.8348,10967.0
2015-11-24 13:50:00,67.9,67.91,67.87,67.9,12137.0,45.8281,45.8348,45.8078,45.8281,12137.0
2015-11-24 13:55:00,67.91,67.91,67.82,67.82,12078.0,45.8348,45.8348,45.7741,45.7741,12078.0
2015-11-24 14:00:00,67.84,67.86,67.83,67.83,12013.0,45.7876,45.8011,45.7808,45.7808,12013.0
2015-11-24 14:05:00,67.84,67.99,67.84,67.93,17392.0,45.7876,45.8888,45.7876,45.8483,17392.0
2015-11-24 14:10:00,67.92,67.95,67.87,67.88,14725.0,45.8416,45.8618,45.8078,45.8146,14725.0
2015-11-24 14:15:00,67.88,67.95,67.83,67.93,16743.0,45.8146,45.8618,45.7808,45.8483,16743.0
2015-11-24 14:20:00,67.93,67.94,67.9,67.92,10895.0,45.8483,45.8551,45.8281,45.8416,10895.0
2015-11-24 14:25:00,67.93,67.98,67.92,67.92,14407.0,45.8483,45.8821,45.8416,45.8416,14407.0
2015-11-24 14:30:00,67.92,67.99,67.91,67.96,22175.0,45.8416,45.8888,45.8348,45.8686,22175.0
2015-11-24 14:35:00,67.97,68.02,67.95,68.01,15764.0,45.8753,45.9091,45.8618,45.9023,15764.0
2015-11-24 14:40:00,68.01,68.07,68.0,68.03,32403.0,45.9023,45.9428,45.8956,45.9158,32403.0
2015-11-24 14:45:00,68.03,68.07,68.02,68.07,11999.0,45.9158,45.9428,45.9091,45.9428,11999.0
2015-11-24 14:50:00,68.06,68.14,68.05,68.12,30130.0,45.9361,45.9901,45.9293,45.9766,30130.0
2015-11-24 14:55:00,68.13,68.14,68.06,68.08,17992.0,45.9833,45.9901,45.9361,45.9496,17992.0
2015-11-24 15:00:00,68.07,68.15,68.05,68.14,22778.0,45.9428,45.9968,45.9293,45.9901,22778.0
2015-11-24 15:05:00,68.14,68.17,68.12,68.17,18610.0,45.9901,46.0103,45.9766,46.0103,18610.0
2015-11-24 15:10:00,68.15,68.17,68.11,68.16,21625.0,45.9968,46.0103,45.9698,46.0036,21625.0
2015-11-24 15:15:00,68.15,68.19,68.12,68.15,26585.0,45.9968,46.0238,45.9766,45.9968,26585.0
2015-11-24 15:20:00,68.15,68.17,68.1,68.15,27310.0,45.9968,46.0103,45.9631,45.9968,27310.0
2015-11-24 15:25:00,68.14,68.16,68.13,68.16,24734.0,45.9901,46.0036,45.9833,46.0036,24734.0
2015-11-24 15:30:00,68.16,68.19,68.13,68.14,30324.0,46.0036,46.0238,45.9833,45.9901,30324.0
2015-11-24 15:35:00,68.14,68.18,68.11,68.15,44795.0,45.9901,46.017,45.9698,45.9968,44795.0
2015-11-24 15:40:00,68.14,68.19,68.13,68.15,51339.0,45.9901,46.0238,45.9833,45.9968,51339.0
2015-11-24 15:45:00,68.15,68.17,68.14,68.15,112126.0,45.9968,46.0103,45.9901,45.9968,112126.0
2015-11-24 15:50:00,68.15,68.17,68.12,68.12,62123.0,45.9968,46.0103,45.9766,45.9766,62123.0
2015-11-24 15:55:00,68.13,68.15,68.07,68.09,104521.0,45.9833,45.9968,45.9428,45.9563,104521.0
2015-11-25 09:30:00,67.97,68.16,67.84,67.98,44364.0,45.8753,46.0036,45.7876,45.8821,44364.0
2015-11-25 09:35:00,68.0,68.1,67.93,68.05,23268.0,45.8956,45.9631,45.8483,45.9293,23268.0
2015-11-25 09:40:00,68.01,68.12,67.98,68.1,19283.0,45.9023,45.9766,45.8821,45.9631,19283.0
2015-11-25 09:45:00,68.09,68.1,67.99,68.08,20813.0,45.9563,45.9631,45.8888,45.9496,20813.0
2015-11-25 09:50:00,68.1,68.12,67.97,68.04,22162.0,45.9631,45.9766,45.8753,45.9226,22162.0
2015-11-25 09:55:00,68.04,68.08,67.97,68.06,13728.0,45.9226,45.9496,45.8753,45.9361,13728.0
2015-11-25 10:00:00,68.03,68.08,67.92,67.96,14708.0,45.9158,45.9496,45.8416,45.8686,14708.0
2015-11-25 10:05:00,67.92,67.92,67.79,67.81,21449.0,45.8416,45.8416,45.7538,45.7673,21449.0
2015-11-25 10:10:00,67.82,67.83,67.69,67.77,46979.0,45.7741,45.7808,45.6863,45.7403,46979.0
2015-11-25 10:15:00,67.76,67.85,67.74,67.83,141567.0,45.7336,45.7943,45.7201,45.7808,141567.0
2015-11-25 10:20:00,67.85,67.93,67.78,67.81,13507.0,45.7943,45.8483,45.7471,45.7673,13507.0
2015-11-25 10:25:00,67.81,67.85,67.76,67.76,11581.0,45.7673,45.7943,45.7336,45.7336,11581.0
2015-11-25 10:30:00,67.76,67.85,67.76,67.83,18092.0,45.7336,45.7943,45.7336,45.7808,18092.0
2015-11-25 10:35:00,67.81,67.82,67.72,67.72,14198.0,45.7673,45.7741,45.7066,45.7066,14198.0
2015-11-25 10:40:00,67.73,67.73,67.68,67.7,9931.0,45.7133,45.7133,45.6796,45.6931,9931.0
2015-11-25 10:45:00,67.7,67.8,67.7,67.74,25414.0,45.6931,45.7606,45.6931,45.7201,25414.0
2015-11-25 10:50:00,67.74,67.82,67.74,67.81,8379.0,45.7201,45.7741,45.7201,45.7673,8379.0
2015-11-25 10:55:00,67.8,67.85,67.65,67.65,24220.0,45.7606,45.7943,45.6593,45.6593,24220.0
2015-11-25 11:00:00,67.65,67.68,67.61,67.61,12057.0,45.6593,45.6796,45.6323,45.6323,12057.0
2015-11-25 11:05:00,67.62,67.63,67.58,67.62,13530.0,45.6391,45.6458,45.6121,45.6391,13530.0
2015-11-25 11:10:00,67.62,67.7,67.59,67.69,20045.0,45.6391,45.6931,45.6188,45.6863,20045.0
2015-11-25 11:15:00,67.69,67.81,67.69,67.76,24039.0,45.6863,45.7673,45.6863,45.7336,24039.0
2015-11-25 11:20:00,67.75,67.79,67.73,67.76,13832.0,45.7268,45.7538,45.7133,45.7336,13832.0
2015-11-25 11:25:00,67.77,67.77,67.71,67.74,26059.0,45.7403,45.7403,45.6998,45.7201,26059.0
2015-11-25 11:30:00,67.74,67.81,67.73,67.77,18804.0,45.7201,45.7673,45.7133,45.7403,18804.0
2015-11-25 11:35:00,67.77,67.78,67.73,67.75,15864.0,45.7403,45.7471,45.7133,45.7268,15864.0
2015-11-25 11:40:00,67.75,67.8,67.74,67.79,11811.0,45.7268,45.7606,45.7201,45.7538,11811.0
2015-11-25 11:45:00,67.78,67.79,67.68,67.7,11772.0,45.7471,45.7538,45.6796,45.6931,11772.0
2015-11-25 11:50:00,67.69,67.69,67.62,67.62,13726.0,45.6863,45.6863,45.6391,45.6391,13726.0
2015-11-25 11:55:00,67.62,67.62,67.58,67.6,9448.0,45.6391,45.6391,45.6121,45.6256,9448.0
2015-11-25 12:00:00,67.6,67.61,67.58,67.6,6983.0,45.6256,45.6323,45.6121,45.6256,6983.0
2015-11-25 12:05:00,67.61,67.68,67.61,67.68,13310.0,45.6323,45.6796,45.6323,45.6796,13310.0
2015-11-25 12:10:00,67.67,67.7,67.64,67.69,8564.0,45.6728,45.6931,45.6526,45.6863,8564.0
2015-11-25 12:15:00,67.67,67.73,67.66,67.73,8432.0,45.6728,45.7133,45.6661,45.7133,8432.0
2015-11-25 12:20:00,67.73,67.78,67.72,67.77,13022.0,45.7133,45.7471,45.7066,45.7403,13022.0
2015-11-25 12:25:00,67.77,67.77,67.72,67.73,5561.0,45.7403,45.7403,45.7066,45.7133,5561.0
2015-11-25 12:30:00,67.72,67.74,67.7,67.71,7369.0,45.7066,45.7201,45.6931,45.6998,7369.0
2015-11-25 12:35:00,67.71,67.72,67.64,67.64,8331.0,45.6998,45.7066,45.6526,45.6526,8331.0
2015-11-25 12:40:00,67.63,67.71,67.62,67.7,7578.0,45.6458,45.6998,45.6391,45.6931,7578.0
2015-11-25 12:45:00,67.69,67.74,67.66,67.73,10826.0,45.6863,45.7201,45.6661,45.7133,10826.0
2015-11-25 12:50:00,67.74,67.77,67.68,67.77,10901.0,45.7201,45.7403,45.6796,45.7403,10901.0
2015-11-25 12:55:00,67.77,67.81,67.75,67.75,14271.0,45.7403,45.7673,45.7268,45.7268,14271.0
2015-11-25 13:00:00,67.76,67.76,67.65,67.65,14971.0,45.7336,45.7336,45.6593,45.6593,14971.0
2015-11-25 13:05:00,67.65,67.73,67.63,67.73,14397.0,45.6593,45.7133,45.6458,45.7133,14397.0
2015-11-25 13:10:00,67.73,67.73,67.63,67.68,13379.0,45.7133,45.7133,45.6458,45.6796,13379.0
2015-11-25 13:15:00,67.68,67.69,67.66,67.68,10443.0,45.6796,45.6863,45.6661,45.6796,10443.0
2015-11-25 13:20:00,67.68,67.73,67.67,67.69,7838.0,45.6796,45.7133,45.6728,45.6863,7838.0
2015-11-25 13:25:00,67.7,67.7,67.64,67.64,15940.0,45.6931,45.6931,45.6526,45.6526,15940.0
2015-11-25 13:30:00,67.65,67.71,67.65,67.71,12489.0,45.6593,45.6998,45.6593,45.6998,12489.0
2015-11-25 13:35:00,67.72,67.75,67.7,67.7,14129.0,45.7066,45.7268,45.6931,45.6931,14129.0
2015-11-25 13:40:00,67.69,67.75,67.68,67.74,6924.0,45.6863,45.7268,45.6796,45.7201,6924.0
2015-11-25 13:45:00,67.73,67.73,67.68,67.71,11215.0,45.7133,45.7133,45.6796,45.6998,11215.0
2015-11-25 13:50:00,67.7,67.74,67.69,67.71,19832.0,45.6931,45.7201,45.6863,45.6998,19832.0
2015-11-25 13:55:00,67.71,67.73,67.68,67.73,10612.0,45.6998,45.7133,45.6796,45.7133,10612.0
2015-11-25 14:00:00,67.74,67.8,67.73,67.8,7395.0,45.7201,45.7606,45.7133,45.7606,7395.0
2015-11-25 14:05:00,67.81,67.81,67.77,67.8,9123.0,45.7673,45.7673,45.7403,45.7606,9123.0
2015-11-25 14:10:00,67.8,67.81,67.75,67.75,10766.0,45.7606,45.7673,45.7268,45.7268,10766.0
2015-11-25 14:15:00,67.74,67.76,67.69,67.74,13959.0,45.7201,45.7336,45.6863,45.7201,13959.0
2015-11-25 14:20:00,67.74,67.76,67.67,67.67,11556.0,45.7201,45.7336,45.6728,45.6728,11556.0
2015-11-25 14:25:00,67.68,67.71,67.65,67.7,13492.0,45.6796,45.6998,45.6593,45.6931,13492.0
2015-11-25 14:30:00,67.7,67.71,67.66,67.7,13117.0,45.6931,45.6998,45.6661,45.6931,13117.0
2015-11-25 14:35:00,67.71,67.72,67.68,67.7,11315.0,45.6998,45.7066,45.6796,45.6931,11315.0
2015-11-25 14:40:00,67.71,67.71,67.66,67.68,13574.0,45.6998,45.6998,45.6661,45.6796,13574.0
2015-11-25 14:45:00,67.67,67.75,67.65,67.75,15698.0,45.6728,45.7268,45.6593,45.7268,15698.0
2015-11-25 14:50:00,67.76,67.82,67.74,67.79,15928.0,45.7336,45.7741,45.7201,45.7538,15928.0
2015-11-25 14:55:00,67.79,67.88,67.78,67.88,15959.0,45.7538,45.8146,45.7471,45.8146,15959.0
2015-11-25 15:00:00,67.88,67.93,67.86,67.88,29501.0,45.8146,45.8483,45.8011,45.8146,29501.0
2015-11-25 15:05:00,67.88,67.91,67.84,67.89,16498.0,45.8146,45.8348,45.7876,45.8213,16498.0
2015-11-25 15:10:00,67.89,67.92,67.87,67.89,24779.0,45.8213,45.8416,45.8078,45.8213,24779.0
2015-11-25 15:15:00,67.9,67.9,67.86,67.89,17495.0,45.8281,45.8281,45.8011,45.8213,17495.0
2015-11-25 15:20:00,67.88,67.92,67.87,67.92,15378.0,45.8146,45.8416,45.8078,45.8416,15378.0
2015-11-25 15:25:00,67.92,67.92,67.88,67.92,14324.0,45.8416,45.8416,45.8146,45.8416,14324.0
2015-11-25 15:30:00,67.91,67.92,67.88,67.9,38700.0,45.8348,45.8416,45.8146,45.8281,38700.0
2015-11-25 15:35:00,67.9,67.93,67.85,67.85,17250.0,45.8281,45.8483,45.7943,45.7943,17250.0
2015-11-25 15:40:00,67.85,67.88,67.81,67.83,20532.0,45.7943,45.8146,45.7673,45.7808,20532.0
2015-11-25 15:45:00,67.83,67.84,67.78,67.81,32532.0,45.7808,45.7876,45.7471,45.7673,32532.0
2015-11-25 15:50:00,67.8,67.81,67.78,67.78,31788.0,45.7606,45.7673,45.7471,45.7471,31788.0
2015-11-25 15:55:00,67.79,67.79,67.7,67.72,122720.0,45.7538,45.7538,45.6931,45.7066,122720.0
2015-11-27 09:30:00,67.74,68.25,67.74,67.82,43491.0,45.7201,46.0643,45.7201,45.7741,43491.0
2015-11-27 09:35:00,67.84,68.3,67.81,68.03,54349.0,45.7876,46.098,45.7673,45.9158,54349.0
2015-11-27 09:40:00,67.97,68.08,67.93,68.02,26346.0,45.8753,45.9496,45.8483,45.9091,26346.0
2015-11-27 09:45:00,68.02,68.09,67.98,68.06,31721.0,45.9091,45.9563,45.8821,45.9361,31721.0
2015-11-27 09:50:00,68.06,68.11,67.99,68.06,15157.0,45.9361,45.9698,45.8888,45.9361,15157.0
2015-11-27 09:55:00,68.04,68.11,67.98,68.0,17544.0,45.9226,45.9698,45.8821,45.8956,17544.0
2015-11-27 10:00:00,68.01,68.01,67.88,67.92,17445.0,45.9023,45.9023,45.8146,45.8416,17445.0
2015-11-27 10:05:00,67.91,68.02,67.88,68.0,16823.0,45.8348,45.9091,45.8146,45.8956,16823.0
2015-11-27 10:10:00,68.02,68.1,67.99,68.05,16919.0,45.9091,45.9631,45.8888,45.9293,16919.0
2015-11-27 10:15:00,68.04,68.18,68.01,68.16,25636.0,45.9226,46.017,45.9023,46.0036,25636.0
2015-11-27 10:20:00,68.13,68.27,68.09,68.19,24201.0,45.9833,46.0778,45.9563,46.0238,24201.0
2015-11-27 10:25:00,68.16,68.19,68.02,68.06,38993.0,46.0036,46.0238,45.9091,45.9361,38993.0
2015-11-27 10:30:00,68.05,68.06,67.91,67.94,25265.0,45.9293,45.9361,45.8348,45.8551,25265.0
2015-11-27 10:35:00,67.94,67.97,67.83,67.84,25318.0,45.8551,45.8753,45.7808,45.7876,25318.0
2015-11-27 10:40:00,67.83,67.87,67.79,67.83,23070.0,45.7808,45.8078,45.7538,45.7808,23070.0
2015-11-27 10:45:00,67.83,67.86,67.74,67.75,30704.0,45.7808,45.8011,45.7201,45.7268,30704.0
2015-11-27 10:50:00,67.74,67.81,67.74,67.79,22767.0,45.7201,45.7673,45.7201,45.7538,22767.0
2015-11-27 10:55:00,67.81,67.83,67.76,67.78,19571.0,45.7673,45.7808,45.7336,45.7471,19571.0
2015-11-27 11:00:00,67.78,67.84,67.75,67.84,24258.0,45.7471,45.7876,45.7268,45.7876,24258.0
2015-11-27 11:05:00,67.84,67.87,67.79,67.82,24783.0,45.7876,45.8078,45.7538,45.7741,24783.0
2015-11-27 11:10:00,67.8,67.81,67.7,67.73,18131.0,45.7606,45.7673,45.6931,45.7133,18131.0
2015-11-27 11:15:00,67.73,67.79,67.7,67.78,17888.0,45.7133,45.7538,45.6931,45.7471,17888.0
2015-11-27 11:20:00,67.76,67.77,67.69,67.71,18630.0,45.7336,45.7403,45.6863,45.6998,18630.0
2015-11-27 11:25:00,67.7,67.77,67.66,67.75,33551.0,45.6931,45.7403,45.6661,45.7268,33551.0
2015-11-27 11:30:00,67.75,67.76,67.68,67.71,19638.0,45.7268,45.7336,45.6796,45.6998,19638.0
2015-11-27 11:35:00,67.72,67.77,67.68,67.7,19997.0,45.7066,45.7403,45.6796,45.6931,19997.0
2015-11-27 11:40:00,67.71,67.88,67.68,67.88,50959.0,45.6998,45.8146,45.6796,45.8146,50959.0
2015-11-27 11:45:00,67.87,67.89,67.82,67.86,19751.0,45.8078,45.8213,45.7741,45.8011,19751.0
2015-11-27 11:50:00,67.86,67.86,67.78,67.83,24176.0,45.8011,45.8011,45.7471,45.7808,24176.0
2015-11-27 11:55:00,67.83,67.85,67.78,67.79,25098.0,45.7808,45.7943,45.7471,45.7538,25098.0
2015-11-27 12:00:00,67.8,67.8,67.73,67.8,25025.0,45.7606,45.7606,45.7133,45.7606,25025.0
2015-11-27 12:05:00,67.79,67.8,67.73,67.74,19130.0,45.7538,45.7606,45.7133,45.7201,19130.0
2015-11-27 12:10:00,67.75,67.75,67.65,67.69,17239.0,45.7268,45.7268,45.6593,45.6863,17239.0
2015-11-27 12:15:00,67.69,67.72,67.68,67.69,18717.0,45.6863,45.7066,45.6796,45.6863,18717.0
2015-11-27 12:20:00,67.68,67.7,67.65,67.65,20684.0,45.6796,45.6931,45.6593,45.6593,20684.0
2015-11-27 12:25:00,67.65,67.68,67.6,67.65,40742.0,45.6593,45.6796,45.6256,45.6593,40742.0
2015-11-27 12:30:00,67.65,67.7,67.64,67.68,18034.0,45.6593,45.6931,45.6526,45.6796,18034.0
2015-11-27 12:35:00,67.69,67.69,67.64,67.65,22767.0,45.6863,45.6863,45.6526,45.6593,22767.0
2015-11-27 12:40:00,67.65,67.66,67.58,67.59,38192.0,45.6593,45.6661,45.6121,45.6188,38192.0
2015-11-27 12:45:00,67.59,67.64,67.56,67.57,56094.0,45.6188,45.6526,45.5986,45.6053,56094.0
2015-11-27 12:50:00,67.57,67.62,67.54,67.55,55682.0,45.6053,45.6391,45.5851,45.5918,55682.0
2015-11-27 12:55:00,67.54,67.55,67.49,67.51,106148.0,45.5851,45.5918,45.5513,45.5648,106148.0
2015-11-30 09:30:00,67.61,67.96,67.6,67.75,57762.0,45.6323,45.8686,45.6256,45.7268,57762.0
2015-11-30 09:35:00,67.77,67.84,67.65,67.73,41716.0,45.7403,45.7876,45.6593,45.7133,41716.0
2015-11-30 09:40:00,67.72,67.81,67.69,67.78,15980.0,45.7066,45.7673,45.6863,45.7471,15980.0
2015-11-30 09:45:00,67.77,67.87,67.57,67.58,48431.0,45.7403,45.8078,45.6053,45.6121,48431.0
2015-11-30 09:50:00,67.59,67.85,67.55,67.84,19676.0,45.6188,45.7943,45.5918,45.7876,19676.0
2015-11-30 09:55:00,67.83,67.96,67.83,67.92,30481.0,45.7808,45.8686,45.7808,45.8416,30481.0
2015-11-30 10:00:00,67.9,67.91,67.75,67.75,26794.0,45.8281,45.8348,45.7268,45.7268,26794.0
2015-11-30 10:05:00,67.76,67.89,67.76,67.87,16488.0,45.7336,45.8213,45.7336,45.8078,16488.0
2015-11-30 10:10:00,67.88,67.93,67.87,67.9,17461.0,45.8146,45.8483,45.8078,45.8281,17461.0
2015-11-30 10:15:00,67.9,67.91,67.76,67.79,23003.0,45.8281,45.8348,45.7336,45.7538,23003.0
2015-11-30 10:20:00,67.8,67.87,67.76,67.83,22437.0,45.7606,45.8078,45.7336,45.7808,22437.0
2015-11-30 10:25:00,67.84,68.06,67.84,68.02,20086.0,45.7876,45.9361,45.7876,45.9091,20086.0
2015-11-30 10:30:00,68.0,68.06,67.98,67.99,42293.0,45.8956,45.9361,45.8821,45.8888,42293.0
2015-11-30 10:35:00,67.98,67.98,67.89,67.92,23773.0,45.8821,45.8821,45.8213,45.8416,23773.0
2015-11-30 10:40:00,67.92,67.94,67.87,67.94,20034.0,45.8416,45.8551,45.8078,45.8551,20034.0
2015-11-30 10:45:00,67.93,67.94,67.85,67.87,13479.0,45.8483,45.8551,45.7943,45.8078,13479.0
2015-11-30 10:50:00,67.87,67.91,67.78,67.78,18532.0,45.8078,45.8348,45.7471,45.7471,18532.0
2015-11-30 10:55:00,67.8,67.86,67.76,67.77,16989.0,45.7606,45.8011,45.7336,45.7403,16989.0
2015-11-30 11:00:00,67.77,67.86,67.73,67.84,18309.0,45.7403,45.8011,45.7133,45.7876,18309.0
2015-11-30 11:05:00,67.85,67.88,67.76,67.83,18336.0,45.7943,45.8146,45.7336,45.7808,18336.0
2015-11-30 11:10:00,67.81,67.92,67.81,67.91,18539.0,45.7673,45.8416,45.7673,45.8348,18539.0
2015-11-30 11:15:00,67.91,67.91,67.83,67.85,20748.0,45.8348,45.8348,45.7808,45.7943,20748.0
2015-11-30 11:20:00,67.87,67.89,67.71,67.71,23553.0,45.8078,45.8213,45.6998,45.6998,23553.0
2015-11-30 11:25:00,67.71,67.73,67.62,67.66,49257.0,45.6998,45.7133,45.6391,45.6661,49257.0
2015-11-30 11:30:00,67.66,67.76,67.66,67.76,12333.0,45.6661,45.7336,45.6661,45.7336,12333.0
2015-11-30 11:35:00,67.75,67.79,67.72,67.74,14170.0,45.7268,45.7538,45.7066,45.7201,14170.0
2015-11-30 11:40:00,67.73,67.78,67.72,67.76,13481.0,45.7133,45.7471,45.7066,45.7336,13481.0
2015-11-30 11:45:00,67.76,67.8,67.74,67.75,14831.0,45.7336,45.7606,45.7201,45.7268,14831.0
2015-11-30 11:50:00,67.75,67.79,67.69,67.76,24163.0,45.7268,45.7538,45.6863,45.7336,24163.0
2015-11-30 11:55:00,67.77,67.84,67.71,67.72,10680.0,45.7403,45.7876,45.6998,45.7066,10680.0
2015-11-30 12:00:00,67.71,67.79,67.7,67.76,16107.0,45.6998,45.7538,45.6931,45.7336,16107.0
2015-11-30 12:05:00,67.75,67.88,67.75,67.87,23487.0,45.7268,45.8146,45.7268,45.8078,23487.0
2015-11-30 12:10:00,67.88,67.91,67.82,67.89,16710.0,45.8146,45.8348,45.7741,45.8213,16710.0
2015-11-30 12:15:00,67.87,67.93,67.82,67.92,19035.0,45.8078,45.8483,45.7741,45.8416,19035.0
2015-11-30 12:20:00,67.93,67.97,67.9,67.97,14862.0,45.8483,45.8753,45.8281,45.8753,14862.0
2015-11-30 12:25:00,67.97,68.01,67.95,68.01,16907.0,45.8753,45.9023,45.8618,45.9023,16907.0
2015-11-30 12:30:00,68.02,68.06,67.98,68.06,15914.0,45.9091,45.9361,45.8821,45.9361,15914.0
2015-11-30 12:35:00,68.06,68.11,68.04,68.11,23292.0,45.9361,45.9698,45.9226,45.9698,23292.0
2015-11-30 12:40:00,68.11,68.11,68.0,68.06,38191.0,45.9698,45.9698,45.8956,45.9361,38191.0
2015-11-30 12:45:00,68.07,68.13,68.06,68.12,17400.0,45.9428,45.9833,45.9361,45.9766,17400.0
2015-11-30 12:50:00,68.12,68.2,68.11,68.14,26664.0,45.9766,46.0305,45.9698,45.9901,26664.0
2015-11-30 12:55:00,68.14,68.16,68.02,68.04,28749.0,45.9901,46.0036,45.9091,45.9226,28749.0
2015-11-30 13:00:00,68.04,68.16,68.02,68.12,30637.0,45.9226,46.0036,45.9091,45.9766,30637.0
2015-11-30 13:05:00,68.12,68.18,68.11,68.16,38054.0,45.9766,46.017,45.9698,46.0036,38054.0
2015-11-30 13:10:00,68.16,68.22,68.14,68.19,40987.0,46.0036,46.044,45.9901,46.0238,40987.0
2015-11-30 13:15:00,68.19,68.24,68.18,68.21,23131.0,46.0238,46.0575,46.017,46.0373,23131.0
2015-11-30 13:20:00,68.21,68.21,68.04,68.04,29618.0,46.0373,46.0373,45.9226,45.9226,29618.0
2015-11-30 13:25:00,68.03,68.14,68.01,68.11,30171.0,45.9158,45.9901,45.9023,45.9698,30171.0
2015-11-30 13:30:00,68.1,68.13,68.08,68.11,16274.0,45.9631,45.9833,45.9496,45.9698,16274.0
2015-11-30 13:35:00,68.1,68.14,68.06,68.14,22865.0,45.9631,45.9901,45.9361,45.9901,22865.0
2015-11-30 13:40:00,68.14,68.17,68.09,68.17,19381.0,45.9901,46.0103,45.9563,46.0103,19381.0
2015-11-30 13:45:00,68.18,68.22,68.17,68.19,12473.0,46.017,46.044,46.0103,46.0238,12473.0
2015-11-30 13:50:00,68.18,68.2,68.13,68.13,21664.0,46.017,46.0305,45.9833,45.9833,21664.0
2015-11-30 13:55:00,68.13,68.16,68.09,68.12,21373.0,45.9833,46.0036,45.9563,45.9766,21373.0
2015-11-30 14:00:00,68.13,68.14,68.06,68.07,20593.0,45.9833,45.9901,45.9361,45.9428,20593.0
2015-11-30 14:05:00,68.08,68.1,68.05,68.08,13663.0,45.9496,45.9631,45.9293,45.9496,13663.0
2015-11-30 14:10:00,68.07,68.14,68.03,68.11,44359.0,45.9428,45.9901,45.9158,45.9698,44359.0
2015-11-30 14:15:00,68.11,68.16,68.11,68.11,20678.0,45.9698,46.0036,45.9698,45.9698,20678.0
2015-11-30 14:20:00,68.11,68.15,68.04,68.04,24508.0,45.9698,45.9968,45.9226,45.9226,24508.0
2015-11-30 14:25:00,68.04,68.1,68.02,68.08,19836.0,45.9226,45.9631,45.9091,45.9496,19836.0
2015-11-30 14:30:00,68.08,68.1,68.03,68.08,16246.0,45.9496,45.9631,45.9158,45.9496,16246.0
2015-11-30 14:35:00,68.08,68.1,68.01,68.02,21674.0,45.9496,45.9631,45.9023,45.9091,21674.0
2015-11-30 14:40:00,68.03,68.03,67.98,68.03,23241.0,45.9158,45.9158,45.8821,45.9158,23241.0
2015-11-30 14:45:00,68.03,68.06,67.97,68.06,26528.0,45.9158,45.9361,45.8753,45.9361,26528.0
2015-11-30 14:50:00,68.06,68.08,67.98,68.01,25453.0,45.9361,45.9496,45.8821,45.9023,25453.0
2015-11-30 14:55:00,68.02,68.02,67.9,67.9,36138.0,45.9091,45.9091,45.8281,45.8281,36138.0
2015-11-30 15:00:00,67.89,67.97,67.87,67.97,19567.0,45.8213,45.8753,45.8078,45.8753,19567.0
2015-11-30 15:05:00,67.96,67.96,67.88,67.94,27314.0,45.8686,45.8686,45.8146,45.8551,27314.0
2015-11-30 15:10:00,67.94,67.97,67.89,67.9,23011.0,45.8551,45.8753,45.8213,45.8281,23011.0
2015-11-30 15:15:00,67.91,67.92,67.83,67.83,23995.0,45.8348,45.8416,45.7808,45.7808,23995.0
2015-11-30 15:20:00,67.83,67.92,67.82,67.83,35749.0,45.7808,45.8416,45.7741,45.7808,35749.0
2015-11-30 15:25:00,67.83,67.87,67.82,67.85,30393.0,45.7808,45.8078,45.7741,45.7943,30393.0
2015-11-30 15:30:00,67.84,67.94,67.82,67.9,34692.0,45.7876,45.8551,45.7741,45.8281,34692.0
2015-11-30 15:35:00,67.89,67.93,67.86,67.91,48167.0,45.8213,45.8483,45.8011,45.8348,48167.0
2015-11-30 15:40:00,67.9,67.93,67.84,67.85,48998.0,45.8281,45.8483,45.7876,45.7943,48998.0
2015-11-30 15:45:00,67.84,67.91,67.74,67.91,105415.0,45.7876,45.8348,45.7201,45.8348,105415.0
2015-11-30 15:50:00,67.91,67.93,67.87,67.87,101762.0,45.8348,45.8483,45.8078,45.8078,101762.0
2015-11-30 15:55:00,67.87,67.88,67.76,67.76,328666.0,45.8078,45.8146,45.7336,45.7336,328666.0
2015-12-01 09:30:00,68.05,68.32,68.0,68.04,55947.0,45.9293,46.1115,45.8956,45.9226,55947.0
2015-12-01 09:35:00,68.01,68.23,68.01,68.23,31742.0,45.9023,46.0508,45.9023,46.0508,31742.0
2015-12-01 09:40:00,68.21,68.28,68.15,68.19,20077.0,46.0373,46.0845,45.9968,46.0238,20077.0
2015-12-01 09:45:00,68.15,68.38,68.12,68.28,44715.0,45.9968,46.152,45.9766,46.0845,44715.0
2015-12-01 09:50:00,68.29,68.43,68.26,68.42,42455.0,46.0913,46.1858,46.071,46.179,42455.0
2015-12-01 09:55:00,68.44,68.44,68.31,68.37,19611.0,46.1925,46.1925,46.1048,46.1453,19611.0
2015-12-01 10:00:00,68.33,68.37,68.19,68.26,18468.0,46.1183,46.1453,46.0238,46.071,18468.0
2015-12-01 10:05:00,68.24,68.26,68.16,68.17,42409.0,46.0575,46.071,46.0036,46.0103,42409.0
2015-12-01 10:10:00,68.17,68.17,68.06,68.07,35307.0,46.0103,46.0103,45.9361,45.9428,35307.0
2015-12-01 10:15:00,68.05,68.1,67.94,68.03,45662.0,45.9293,45.9631,45.8551,45.9158,45662.0
2015-12-01 10:20:00,68.03,68.23,68.01,68.11,39367.0,45.9158,46.0508,45.9023,45.9698,39367.0
2015-12-01 10:25:00,68.1,68.2,68.08,68.13,36638.0,45.9631,46.0305,45.9496,45.9833,36638.0
2015-12-01 10:30:00,68.14,68.17,68.07,68.07,26735.0,45.9901,46.0103,45.9428,45.9428,26735.0
2015-12-01 10:35:00,68.08,68.12,68.04,68.05,15302.0,45.9496,45.9766,45.9226,45.9293,15302.0
2015-12-01 10:40:00,68.05,68.06,67.98,67.98,25323.0,45.9293,45.9361,45.8821,45.8821,25323.0
2015-12-01 10:45:00,67.99,68.06,67.97,68.01,10908.0,45.8888,45.9361,45.8753,45.9023,10908.0
2015-12-01 10:50:00,68.02,68.04,67.89,67.93,18920.0,45.9091,45.9226,45.8213,45.8483,18920.0
2015-12-01 10:55:00,67.93,68.01,67.9,67.92,13268.0,45.8483,45.9023,45.8281,45.8416,13268.0
2015-12-01 11:00:00,67.94,68.02,67.92,68.01,15009.0,45.8551,45.9091,45.8416,45.9023,15009.0
2015-12-01 11:05:00,67.98,67.98,67.93,67.93,17131.0,45.8821,45.8821,45.8483,45.8483,17131.0
2015-12-01 11:10:00,67.94,67.99,67.9,67.91,11011.0,45.8551,45.8888,45.8281,45.8348,11011.0
2015-12-01 11:15:00,67.92,68.05,67.91,68.02,24510.0,45.8416,45.9293,45.8348,45.9091,24510.0
2015-12-01 11:20:00,68.03,68.11,68.02,68.02,10566.0,45.9158,45.9698,45.9091,45.9091,10566.0
2015-12-01 11:25:00,68.01,68.03,67.87,67.87,26316.0,45.9023,45.9158,45.8078,45.8078,26316.0
2015-12-01 11:30:00,67.88,67.89,67.81,67.85,16603.0,45.8146,45.8213,45.7673,45.7943,16603.0
2015-12-01 11:35:00,67.85,67.86,67.75,67.75,28724.0,45.7943,45.8011,45.7268,45.7268,28724.0
2015-12-01 11:40:00,67.74,67.82,67.73,67.75,29850.0,45.7201,45.7741,45.7133,45.7268,29850.0
2015-12-01 11:45:00,67.75,67.83,67.73,67.81,16864.0,45.7268,45.7808,45.7133,45.7673,16864.0
2015-12-01 11:50:00,67.81,67.83,67.71,67.71,12483.0,45.7673,45.7808,45.6998,45.6998,12483.0
2015-12-01 11:55:00,67.72,67.72,67.65,67.69,21865.0,45.7066,45.7066,45.6593,45.6863,21865.0
2015-12-01 12:00:00,67.7,67.72,67.62,67.64,29967.0,45.6931,45.7066,45.6391,45.6526,29967.0
2015-12-01 12:05:00,67.64,67.7,67.59,67.64,34536.0,45.6526,45.6931,45.6188,45.6526,34536.0
2015-12-01 12:10:00,67.64,67.64,67.6,67.61,19390.0,45.6526,45.6526,45.6256,45.6323,19390.0
2015-12-01 12:15:00,67.61,67.64,67.57,67.6,21296.0,45.6323,45.6526,45.6053,45.6256,21296.0
2015-12-01 12:20:00,67.6,67.73,67.59,67.72,22850.0,45.6256,45.7133,45.6188,45.7066,22850.0
2015-12-01 12:25:00,67.72,67.72,67.65,67.67,18668.0,45.7066,45.7066,45.6593,45.6728,18668.0
2015-12-01 12:30:00,67.67,67.8,67.67,67.74,21369.0,45.6728,45.7606,45.6728,45.7201,21369.0
2015-12-01 12:35:00,67.73,67.75,67.66,67.74,11887.0,45.7133,45.7268,45.6661,45.7201,11887.0
2015-12-01 12:40:00,67.72,67.78,67.71,67.76,14158.0,45.7066,45.7471,45.6998,45.7336,14158.0
2015-12-01 12:45:00,67.75,67.81,67.71,67.8,18418.0,45.7268,45.7673,45.6998,45.7606,18418.0
2015-12-01 12:50:00,67.79,67.8,67.72,67.76,13730.0,45.7538,45.7606,45.7066,45.7336,13730.0
2015-12-01 12:55:00,67.77,67.79,67.73,67.73,13351.0,45.7403,45.7538,45.7133,45.7133,13351.0
2015-12-01 13:00:00,67.73,67.77,67.69,67.73,15724.0,45.7133,45.7403,45.6863,45.7133,15724.0
2015-12-01 13:05:00,67.72,67.76,67.71,67.73,9933.0,45.7066,45.7336,45.6998,45.7133,9933.0
2015-12-01 13:10:00,67.74,67.74,67.68,67.72,12880.0,45.7201,45.7201,45.6796,45.7066,12880.0
2015-12-01 13:15:00,67.71,67.73,67.69,67.69,12205.0,45.6998,45.7133,45.6863,45.6863,12205.0
2015-12-01 13:20:00,67.69,67.69,67.62,67.66,13424.0,45.6863,45.6863,45.6391,45.6661,13424.0
2015-12-01 13:25:00,67.66,67.67,67.58,67.58,44519.0,45.6661,45.6728,45.6121,45.6121,44519.0
2015-12-01 13:30:00,67.58,67.65,67.52,67.54,69426.0,45.6121,45.6593,45.5716,45.5851,69426.0
2015-12-01 13:35:00,67.55,67.56,67.52,67.53,23288.0,45.5918,45.5986,45.5716,45.5783,23288.0
2015-12-01 13:40:00,67.54,67.55,67.51,67.53,22360.0,45.5851,45.5918,45.5648,45.5783,22360.0
2015-12-01 13:45:00,67.53,67.53,67.49,67.5,31444.0,45.5783,45.5783,45.5513,45.5581,31444.0
2015-12-01 13:50:00,67.5,67.51,67.45,67.45,19566.0,45.5581,45.5648,45.5243,45.5243,19566.0
2015-12-01 13:55:00,67.45,67.5,67.44,67.44,15039.0,45.5243,45.5581,45.5176,45.5176,15039.0
2015-12-01 14:00:00,67.45,67.49,67.45,67.47,19447.0,45.5243,45.5513,45.5243,45.5378,19447.0
2015-12-01 14:05:00,67.48,67.48,67.44,67.45,22621.0,45.5446,45.5446,45.5176,45.5243,22621.0
2015-12-01 14:10:00,67.45,67.47,67.39,67.41,32009.0,45.5243,45.5378,45.4839,45.4973,32009.0
2015-12-01 14:15:00,67.41,67.47,67.4,67.44,26929.0,45.4973,45.5378,45.4906,45.5176,26929.0
2015-12-01 14:20:00,67.44,67.5,67.41,67.49,30098.0,45.5176,45.5581,45.4973,45.5513,30098.0
2015-12-01 14:25:00,67.5,67.5,67.45,67.48,25036.0,45.5581,45.5581,45.5243,45.5446,25036.0
2015-12-01 14:30:00,67.47,67.48,67.45,67.46,16571.0,45.5378,45.5446,45.5243,45.5311,16571.0
2015-12-01 14:35:00,67.47,67.48,67.44,67.47,24228.0,45.5378,45.5446,45.5176,45.5378,24228.0
2015-12-01 14:40:00,67.47,67.53,67.46,67.53,33036.0,45.5378,45.5783,45.5311,45.5783,33036.0
2015-12-01 14:45:00,67.52,67.64,67.52,67.6,31119.0,45.5716,45.6526,45.5716,45.6256,31119.0
2015-12-01 14:50:00,67.6,67.61,67.52,67.59,117130.0,45.6256,45.6323,45.5716,45.6188,117130.0
2015-12-01 14:55:00,67.6,67.61,67.55,67.57,19450.0,45.6256,45.6323,45.5918,45.6053,19450.0
2015-12-01 15:00:00,67.57,67.62,67.51,67.53,28786.0,45.6053,45.6391,45.5648,45.5783,28786.0
2015-12-01 15:05:00,67.54,67.68,67.53,67.66,27580.0,45.5851,45.6796,45.5783,45.6661,27580.0
2015-12-01 15:10:00,67.66,67.75,67.66,67.72,38658.0,45.6661,45.7268,45.6661,45.7066,38658.0
2015-12-01 15:15:00,67.71,67.86,67.71,67.81,54262.0,45.6998,45.8011,45.6998,45.7673,54262.0
2015-12-01 15:20:00,67.82,67.85,67.78,67.85,31164.0,45.7741,45.7943,45.7471,45.7943,31164.0
2015-12-01 15:25:00,67.84,67.89,67.8,67.87,40019.0,45.7876,45.8213,45.7606,45.8078,40019.0
2015-12-01 15:30:00,67.86,67.95,67.85,67.94,34202.0,45.8011,45.8618,45.7943,45.8551,34202.0
2015-12-01 15:35:00,67.93,67.94,67.89,67.91,25715.0,45.8483,45.8551,45.8213,45.8348,25715.0
2015-12-01 15:40:00,67.91,68.01,67.91,68.01,41542.0,45.8348,45.9023,45.8348,45.9023,41542.0
2015-12-01 15:45:00,68.01,68.06,67.99,68.05,56499.0,45.9023,45.9361,45.8888,45.9293,56499.0
2015-12-01 15:50:00,68.04,68.05,68.01,68.03,65843.0,45.9226,45.9293,45.9023,45.9158,65843.0
2015-12-01 15:55:00,68.03,68.12,68.03,68.06,165100.0,45.9158,45.9766,45.9158,45.9361,165100.0
2015-12-02 09:30:00,67.88,67.94,67.75,67.85,35984.0,45.8146,45.8551,45.7268,45.7943,35984.0
2015-12-02 09:35:00,67.86,67.87,67.67,67.87,22942.0,45.8011,45.8078,45.6728,45.8078,22942.0
2015-12-02 09:40:00,67.85,67.85,67.7,67.72,16590.0,45.7943,45.7943,45.6931,45.7066,16590.0
2015-12-02 09:45:00,67.75,67.79,67.71,67.78,18502.0,45.7268,45.7538,45.6998,45.7471,18502.0
2015-12-02 09:50:00,67.76,67.76,67.68,67.68,29227.0,45.7336,45.7336,45.6796,45.6796,29227.0
2015-12-02 09:55:00,67.69,67.76,67.69,67.72,12465.0,45.6863,45.7336,45.6863,45.7066,12465.0
2015-12-02 10:00:00,67.72,67.81,67.58,67.58,29580.0,45.7066,45.7673,45.6121,45.6121,29580.0
2015-12-02 10:05:00,67.61,67.61,67.55,67.55,18885.0,45.6323,45.6323,45.5918,45.5918,18885.0
2015-12-02 10:10:00,67.55,67.6,67.47,67.49,39440.0,45.5918,45.6256,45.5378,45.5513,39440.0
2015-12-02 10:15:00,67.46,67.49,67.41,67.43,38512.0,45.5311,45.5513,45.4973,45.5108,38512.0
2015-12-02 10:20:00,67.44,67.46,67.33,67.34,37897.0,45.5176,45.5311,45.4434,45.4501,37897.0
2015-12-02 10:25:00,67.33,67.37,67.23,67.23,43258.0,45.4434,45.4704,45.3759,45.3759,43258.0
2015-12-02 10:30:00,67.23,67.35,67.23,67.33,35660.0,45.3759,45.4569,45.3759,45.4434,35660.0
2015-12-02 10:35:00,67.34,67.34,67.24,67.27,34118.0,45.4501,45.4501,45.3826,45.4029,34118.0
2015-12-02 10:40:00,67.27,67.28,67.13,67.14,49030.0,45.4029,45.4096,45.3084,45.3151,49030.0
2015-12-02 10:45:00,67.15,67.15,67.06,67.12,52012.0,45.3219,45.3219,45.2611,45.3016,52012.0
2015-12-02 10:50:00,67.12,67.15,67.02,67.06,50064.0,45.3016,45.3219,45.2341,45.2611,50064.0
2015-12-02 10:55:00,67.05,67.16,67.04,67.14,15980.0,45.2544,45.3286,45.2476,45.3151,15980.0
2015-12-02 11:00:00,67.13,67.14,67.04,67.06,30052.0,45.3084,45.3151,45.2476,45.2611,30052.0
2015-12-02 11:05:00,67.07,67.07,66.97,66.99,95890.0,45.2679,45.2679,45.2004,45.2139,95890.0
2015-12-02 11:10:00,66.99,67.02,66.94,66.99,40906.0,45.2139,45.2341,45.1801,45.2139,40906.0
2015-12-02 11:15:00,66.99,67.01,66.94,66.97,38903.0,45.2139,45.2274,45.1801,45.2004,38903.0
2015-12-02 11:20:00,66.97,66.98,66.88,66.94,33972.0,45.2004,45.2071,45.1396,45.1801,33972.0
2015-12-02 11:25:00,66.93,66.97,66.91,66.95,27275.0,45.1734,45.2004,45.1599,45.1869,27275.0
2015-12-02 11:30:00,66.96,66.99,66.92,66.98,27408.0,45.1936,45.2139,45.1666,45.2071,27408.0
2015-12-02 11:35:00,66.99,66.99,66.95,66.96,26807.0,45.2139,45.2139,45.1869,45.1936,26807.0
2015-12-02 11:40:00,66.97,66.97,66.88,66.89,24327.0,45.2004,45.2004,45.1396,45.1464,24327.0
2015-12-02 11:45:00,66.88,66.93,66.86,66.91,46947.0,45.1396,45.1734,45.1261,45.1599,46947.0
2015-12-02 11:50:00,66.9,66.93,66.82,66.82,39435.0,45.1531,45.1734,45.0991,45.0991,39435.0
2015-12-02 11:55:00,66.82,66.83,66.73,66.74,31815.0,45.0991,45.1059,45.0384,45.0451,31815.0
2015-12-02 12:00:00,66.74,66.75,66.7,66.71,30458.0,45.0451,45.0519,45.0181,45.0249,30458.0
2015-12-02 12:05:00,66.71,66.75,66.7,66.71,21480.0,45.0249,45.0519,45.0181,45.0249,21480.0
2015-12-02 12:10:00,66.71,66.72,66.67,66.68,20615.0,45.0249,45.0316,44.9979,45.0046,20615.0
2015-12-02 12:15:00,66.67,66.67,66.63,66.66,40946.0,44.9979,44.9979,44.9709,44.9911,40946.0
2015-12-02 12:20:00,66.65,66.68,66.62,66.68,28904.0,44.9844,45.0046,44.9642,45.0046,28904.0
2015-12-02 12:25:00,66.69,66.77,66.68,66.75,31165.0,45.0114,45.0654,45.0046,45.0519,31165.0
2015-12-02 12:30:00,66.74,66.76,66.72,66.75,52956.0,45.0451,45.0586,45.0316,45.0519,52956.0
2015-12-02 12:35:00,66.74,66.76,66.73,66.75,57370.0,45.0451,45.0586,45.0384,45.0519,57370.0
2015-12-02 12:40:00,66.74,66.75,66.7,66.71,20263.0,45.0451,45.0519,45.0181,45.0249,20263.0
2015-12-02 12:45:00,66.71,66.72,66.66,66.67,21967.0,45.0249,45.0316,44.9911,44.9979,21967.0
2015-12-02 12:50:00,66.68,66.68,66.53,66.53,25039.0,45.0046,45.0046,44.9034,44.9034,25039.0
2015-12-02 12:55:00,66.53,66.55,66.48,66.49,42413.0,44.9034,44.9169,44.8697,44.8764,42413.0
2015-12-02 13:00:00,66.48,66.52,66.45,66.47,40843.0,44.8697,44.8967,44.8494,44.8629,40843.0
2015-12-02 13:05:00,66.48,66.52,66.47,66.51,24467.0,44.8697,44.8967,44.8629,44.8899,24467.0
2015-12-02 13:10:00,66.51,66.52,66.48,66.49,29598.0,44.8899,44.8967,44.8697,44.8764,29598.0
2015-12-02 13:15:00,66.48,66.51,66.44,66.48,34935.0,44.8697,44.8899,44.8427,44.8697,34935.0
2015-12-02 13:20:00,66.48,66.51,66.46,66.46,22754.0,44.8697,44.8899,44.8562,44.8562,22754.0
2015-12-02 13:25:00,66.47,66.56,66.46,66.55,29840.0,44.8629,44.9237,44.8562,44.9169,29840.0
2015-12-02 13:30:00,66.55,66.6,66.52,66.53,30114.0,44.9169,44.9507,44.8967,44.9034,30114.0
2015-12-02 13:35:00,66.52,66.56,66.52,66.55,18109.0,44.8967,44.9237,44.8967,44.9169,18109.0
2015-12-02 13:40:00,66.55,66.55,66.5,66.51,12119.0,44.9169,44.9169,44.8832,44.8899,12119.0
2015-12-02 13:45:00,66.5,66.55,66.49,66.55,20162.0,44.8832,44.9169,44.8764,44.9169,20162.0
2015-12-02 13:50:00,66.54,66.6,66.51,66.56,30574.0,44.9102,44.9507,44.8899,44.9237,30574.0
2015-12-02 13:55:00,66.57,66.59,66.54,66.55,29969.0,44.9304,44.9439,44.9102,44.9169,29969.0
2015-12-02 14:00:00,66.54,66.56,66.47,66.49,35648.0,44.9102,44.9237,44.8629,44.8764,35648.0
2015-12-02 14:05:00,66.49,66.5,66.43,66.44,47156.0,44.8764,44.8832,44.8359,44.8427,47156.0
2015-12-02 14:10:00,66.44,66.45,66.35,66.43,25798.0,44.8427,44.8494,44.7819,44.8359,25798.0
2015-12-02 14:15:00,66.43,66.43,66.34,66.39,20059.0,44.8359,44.8359,44.7752,44.8089,20059.0
2015-12-02 14:20:00,66.38,66.42,66.35,66.36,28904.0,44.8022,44.8292,44.7819,44.7887,28904.0
2015-12-02 14:25:00,66.36,66.37,66.22,66.22,51222.0,44.7887,44.7954,44.6942,44.6942,51222.0
2015-12-02 14:30:00,66.21,66.26,66.19,66.23,37750.0,44.6874,44.7212,44.6739,44.7009,37750.0
2015-12-02 14:35:00,66.24,66.25,66.21,66.25,32772.0,44.7077,44.7144,44.6874,44.7144,32772.0
2015-12-02 14:40:00,66.25,66.25,66.17,66.18,37737.0,44.7144,44.7144,44.6604,44.6672,37737.0
2015-12-02 14:45:00,66.18,66.19,66.1,66.16,58306.0,44.6672,44.6739,44.6132,44.6537,58306.0
2015-12-02 14:50:00,66.17,66.23,66.16,66.22,30700.0,44.6604,44.7009,44.6537,44.6942,30700.0
2015-12-02 14:55:00,66.22,66.23,66.16,66.18,40679.0,44.6942,44.7009,44.6537,44.6672,40679.0
2015-12-02 15:00:00,66.17,66.23,66.17,66.21,45133.0,44.6604,44.7009,44.6604,44.6874,45133.0
2015-12-02 15:05:00,66.21,66.21,66.11,66.13,41212.0,44.6874,44.6874,44.6199,44.6334,41212.0
2015-12-02 15:10:00,66.12,66.13,66.05,66.09,77915.0,44.6267,44.6334,44.5794,44.6064,77915.0
2015-12-02 15:15:00,66.09,66.17,66.07,66.15,72261.0,44.6064,44.6604,44.5929,44.6469,72261.0
2015-12-02 15:20:00,66.15,66.15,66.09,66.11,71678.0,44.6469,44.6469,44.6064,44.6199,71678.0
2015-12-02 15:25:00,66.12,66.18,66.1,66.16,63666.0,44.6267,44.6672,44.6132,44.6537,63666.0
2015-12-02 15:30:00,66.16,66.26,66.15,66.26,53658.0,44.6537,44.7212,44.6469,44.7212,53658.0
2015-12-02 15:35:00,66.26,66.26,66.15,66.19,64569.0,44.7212,44.7212,44.6469,44.6739,64569.0
2015-12-02 15:40:00,66.2,66.23,66.15,66.17,67728.0,44.6807,44.7009,44.6469,44.6604,67728.0
2015-12-02 15:45:00,66.17,66.21,66.12,66.13,92308.0,44.6604,44.6874,44.6267,44.6334,92308.0
2015-12-02 15:50:00,66.13,66.17,66.1,66.15,118936.0,44.6334,44.6604,44.6132,44.6469,118936.0
2015-12-02 15:55:00,66.14,66.15,66.09,66.14,212472.0,44.6402,44.6469,44.6064,44.6402,212472.0
2015-12-03 09:30:00,66.04,66.33,65.66,65.68,124056.0,44.5727,44.7684,44.3162,44.3297,124056.0
2015-12-03 09:35:00,65.71,65.98,65.5,65.89,101552.0,44.35,44.5322,44.2082,44.4714,101552.0
2015-12-03 09:40:00,65.92,66.33,65.88,66.12,79844.0,44.4917,44.7684,44.4647,44.6267,79844.0
2015-12-03 09:45:00,66.13,66.22,65.93,66.15,47317.0,44.6334,44.6942,44.4984,44.6469,47317.0
2015-12-03 09:50:00,66.13,66.32,66.13,66.27,52888.0,44.6334,44.7617,44.6334,44.7279,52888.0
2015-12-03 09:55:00,66.27,66.39,66.14,66.15,62334.0,44.7279,44.8089,44.6402,44.6469,62334.0
2015-12-03 10:00:00,66.14,66.15,66.02,66.08,56491.0,44.6402,44.6469,44.5592,44.5997,56491.0
2015-12-03 10:05:00,66.08,66.24,66.08,66.18,34252.0,44.5997,44.7077,44.5997,44.6672,34252.0
2015-12-03 10:10:00,66.19,66.23,66.1,66.12,37309.0,44.6739,44.7009,44.6132,44.6267,37309.0
2015-12-03 10:15:00,66.12,66.28,66.11,66.23,88955.0,44.6267,44.7347,44.6199,44.7009,88955.0
2015-12-03 10:20:00,66.23,66.23,65.97,66.03,49363.0,44.7009,44.7009,44.5254,44.5659,49363.0
2015-12-03 10:25:00,66.02,66.09,65.98,65.99,55830.0,44.5592,44.6064,44.5322,44.5389,55830.0
2015-12-03 10:30:00,66.0,66.04,65.94,65.97,45897.0,44.5457,44.5727,44.5052,44.5254,45897.0
2015-12-03 10:35:00,65.96,66.01,65.91,65.97,28013.0,44.5187,44.5524,44.4849,44.5254,28013.0
2015-12-03 10:40:00,65.97,66.28,65.97,66.27,49380.0,44.5254,44.7347,44.5254,44.7279,49380.0
2015-12-03 10:45:00,66.25,66.32,66.18,66.26,32851.0,44.7144,44.7617,44.6672,44.7212,32851.0
2015-12-03 10:50:00,66.27,66.32,66.21,66.32,38981.0,44.7279,44.7617,44.6874,44.7617,38981.0
2015-12-03 10:55:00,66.31,66.4,66.3,66.35,25575.0,44.7549,44.8157,44.7482,44.7819,25575.0
2015-12-03 11:00:00,66.36,66.36,66.19,66.22,55359.0,44.7887,44.7887,44.6739,44.6942,55359.0
2015-12-03 11:05:00,66.21,66.21,66.08,66.12,41964.0,44.6874,44.6874,44.5997,44.6267,41964.0
2015-12-03 11:10:00,66.11,66.12,66.01,66.02,23449.0,44.6199,44.6267,44.5524,44.5592,23449.0
2015-12-03 11:15:00,66.02,66.02,65.94,66.01,22514.0,44.5592,44.5592,44.5052,44.5524,22514.0
2015-12-03 11:20:00,66.01,66.11,66.01,66.11,42302.0,44.5524,44.6199,44.5524,44.6199,42302.0
2015-12-03 11:25:00,66.1,66.1,66.05,66.09,14605.0,44.6132,44.6132,44.5794,44.6064,14605.0
2015-12-03 11:30:00,66.09,66.16,66.06,66.13,44815.0,44.6064,44.6537,44.5862,44.6334,44815.0
2015-12-03 11:35:00,66.13,66.16,66.11,66.13,26367.0,44.6334,44.6537,44.6199,44.6334,26367.0
2015-12-03 11:40:00,66.13,66.2,66.12,66.17,44540.0,44.6334,44.6807,44.6267,44.6604,44540.0
2015-12-03 11:45:00,66.17,66.22,66.06,66.06,46329.0,44.6604,44.6942,44.5862,44.5862,46329.0
2015-12-03 11:50:00,66.06,66.09,66.03,66.03,27750.0,44.5862,44.6064,44.5659,44.5659,27750.0
2015-12-03 11:55:00,66.03,66.11,65.98,66.11,24473.0,44.5659,44.6199,44.5322,44.6199,24473.0
2015-12-03 12:00:00,66.11,66.15,66.06,66.09,15275.0,44.6199,44.6469,44.5862,44.6064,15275.0
2015-12-03 12:05:00,66.09,66.13,66.05,66.05,16833.0,44.6064,44.6334,44.5794,44.5794,16833.0
2015-12-03 12:10:00,66.04,66.09,65.97,66.03,16987.0,44.5727,44.6064,44.5254,44.5659,16987.0
2015-12-03 12:15:00,66.03,66.09,66.0,66.09,30758.0,44.5659,44.6064,44.5457,44.6064,30758.0
2015-12-03 12:20:00,66.09,66.14,66.05,66.06,44433.0,44.6064,44.6402,44.5794,44.5862,44433.0
2015-12-03 12:25:00,66.06,66.12,66.03,66.1,41810.0,44.5862,44.6267,44.5659,44.6132,41810.0
2015-12-03 12:30:00,66.1,66.11,66.02,66.06,17163.0,44.6132,44.6199,44.5592,44.5862,17163.0
2015-12-03 12:35:00,66.06,66.13,66.06,66.09,19025.0,44.5862,44.6334,44.5862,44.6064,19025.0
2015-12-03 12:40:00,66.08,66.13,66.05,66.13,11424.0,44.5997,44.6334,44.5794,44.6334,11424.0
2015-12-03 12:45:00,66.12,66.21,66.11,66.17,29749.0,44.6267,44.6874,44.6199,44.6604,29749.0
2015-12-03 12:50:00,66.17,66.22,66.17,66.21,21019.0,44.6604,44.6942,44.6604,44.6874,21019.0
2015-12-03 12:55:00,66.2,66.25,66.19,66.22,13405.0,44.6807,44.7144,44.6739,44.6942,13405.0
2015-12-03 13:00:00,66.21,66.31,66.19,66.31,41079.0,44.6874,44.7549,44.6739,44.7549,41079.0
2015-12-03 13:05:00,66.32,66.33,66.27,66.33,21635.0,44.7617,44.7684,44.7279,44.7684,21635.0
2015-12-03 13:10:00,66.34,66.39,66.33,66.34,24796.0,44.7752,44.8089,44.7684,44.7752,24796.0
2015-12-03 13:15:00,66.35,66.39,66.31,66.33,23249.0,44.7819,44.8089,44.7549,44.7684,23249.0
2015-12-03 13:20:00,66.34,66.54,66.34,66.53,40717.0,44.7752,44.9102,44.7752,44.9034,40717.0
2015-12-03 13:25:00,66.53,66.65,66.48,66.65,47114.0,44.9034,44.9844,44.8697,44.9844,47114.0
2015-12-03 13:30:00,66.65,66.73,66.62,66.73,30394.0,44.9844,45.0384,44.9642,45.0384,30394.0
2015-12-03 13:35:00,66.73,66.73,66.67,66.68,23333.0,45.0384,45.0384,44.9979,45.0046,23333.0
2015-12-03 13:40:00,66.68,66.69,66.63,66.69,24193.0,45.0046,45.0114,44.9709,45.0114,24193.0
2015-12-03 13:45:00,66.69,66.69,66.48,66.53,27275.0,45.0114,45.0114,44.8697,44.9034,27275.0
2015-12-03 13:50:00,66.54,66.55,66.41,66.42,23795.0,44.9102,44.9169,44.8224,44.8292,23795.0
2015-12-03 13:55:00,66.42,66.56,66.41,66.55,19652.0,44.8292,44.9237,44.8224,44.9169,19652.0
2015-12-03 14:00:00,66.54,66.58,66.5,66.54,40197.0,44.9102,44.9372,44.8832,44.9102,40197.0
2015-12-03 14:05:00,66.54,66.59,66.52,66.56,28794.0,44.9102,44.9439,44.8967,44.9237,28794.0
2015-12-03 14:10:00,66.55,66.61,66.54,66.57,21456.0,44.9169,44.9574,44.9102,44.9304,21456.0
2015-12-03 14:15:00,66.57,66.58,66.47,66.47,38163.0,44.9304,44.9372,44.8629,44.8629,38163.0
2015-12-03 14:20:00,66.47,66.48,66.4,66.4,20168.0,44.8629,44.8697,44.8157,44.8157,20168.0
2015-12-03 14:25:00,66.4,66.47,66.37,66.41,41557.0,44.8157,44.8629,44.7954,44.8224,41557.0
2015-12-03 14:30:00,66.41,66.43,66.3,66.33,40387.0,44.8224,44.8359,44.7482,44.7684,40387.0
2015-12-03 14:35:00,66.33,66.43,66.33,66.4,33329.0,44.7684,44.8359,44.7684,44.8157,33329.0
2015-12-03 14:40:00,66.41,66.42,66.28,66.35,27689.0,44.8224,44.8292,44.7347,44.7819,27689.0
2015-12-03 14:45:00,66.36,66.37,66.27,66.35,36202.0,44.7887,44.7954,44.7279,44.7819,36202.0
2015-12-03 14:50:00,66.35,66.4,66.29,66.3,21023.0,44.7819,44.8157,44.7414,44.7482,21023.0
2015-12-03 14:55:00,66.29,66.35,66.25,66.33,39932.0,44.7414,44.7819,44.7144,44.7684,39932.0
2015-12-03 15:00:00,66.32,66.35,66.29,66.33,32921.0,44.7617,44.7819,44.7414,44.7684,32921.0
2015-12-03 15:05:00,66.32,66.34,66.26,66.26,23254.0,44.7617,44.7752,44.7212,44.7212,23254.0
2015-12-03 15:10:00,66.26,66.3,66.23,66.25,29318.0,44.7212,44.7482,44.7009,44.7144,29318.0
2015-12-03 15:15:00,66.25,66.26,66.19,66.22,55615.0,44.7144,44.7212,44.6739,44.6942,55615.0
2015-12-03 15:20:00,66.22,66.24,66.2,66.24,59141.0,44.6942,44.7077,44.6807,44.7077,59141.0
2015-12-03 15:25:00,66.24,66.24,66.12,66.15,43585.0,44.7077,44.7077,44.6267,44.6469,43585.0
2015-12-03 15:30:00,66.14,66.15,66.02,66.07,53871.0,44.6402,44.6469,44.5592,44.5929,53871.0
2015-12-03 15:35:00,66.08,66.15,66.04,66.13,43705.0,44.5997,44.6469,44.5727,44.6334,43705.0
2015-12-03 15:40:00,66.14,66.14,66.03,66.08,51528.0,44.6402,44.6402,44.5659,44.5997,51528.0
2015-12-03 15:45:00,66.08,66.15,66.03,66.15,57291.0,44.5997,44.6469,44.5659,44.6469,57291.0
2015-12-03 15:50:00,66.14,66.24,66.11,66.21,103365.0,44.6402,44.7077,44.6199,44.6874,103365.0
2015-12-03 15:55:00,66.22,66.24,66.13,66.23,163745.0,44.6942,44.7077,44.6334,44.7009,163745.0
2015-12-04 09:30:00,66.49,67.06,66.3,66.57,69817.0,44.8764,45.2611,44.7482,44.9304,69817.0
2015-12-04 09:35:00,66.61,66.67,66.51,66.58,40410.0,44.9574,44.9979,44.8899,44.9372,40410.0
2015-12-04 09:40:00,66.59,66.72,66.45,66.6,36419.0,44.9439,45.0316,44.8494,44.9507,36419.0
2015-12-04 09:45:00,66.63,66.77,66.57,66.77,64506.0,44.9709,45.0654,44.9304,45.0654,64506.0
2015-12-04 09:50:00,66.77,66.77,66.61,66.68,29560.0,45.0654,45.0654,44.9574,45.0046,29560.0
2015-12-04 09:55:00,66.67,66.77,66.59,66.64,18794.0,44.9979,45.0654,44.9439,44.9776,18794.0
2015-12-04 10:00:00,66.65,66.68,66.56,66.58,32503.0,44.9844,45.0046,44.9237,44.9372,32503.0
2015-12-04 10:05:00,66.57,66.69,66.52,66.67,24822.0,44.9304,45.0114,44.8967,44.9979,24822.0
2015-12-04 10:10:00,66.66,66.79,66.66,66.73,34490.0,44.9911,45.0789,44.9911,45.0384,34490.0
2015-12-04 10:15:00,66.73,66.79,66.7,66.73,41430.0,45.0384,45.0789,45.0181,45.0384,41430.0
2015-12-04 10:20:00,66.74,66.84,66.74,66.82,34996.0,45.0451,45.1126,45.0451,45.0991,34996.0
2015-12-04 10:25:00,66.83,66.93,66.82,66.84,41479.0,45.1059,45.1734,45.0991,45.1126,41479.0
2015-12-04 10:30:00,66.83,66.86,66.8,66.85,24927.0,45.1059,45.1261,45.0856,45.1194,24927.0
2015-12-04 10:35:00,66.86,66.87,66.78,66.78,27986.0,45.1261,45.1329,45.0721,45.0721,27986.0
2015-12-04 10:40:00,66.79,66.83,66.73,66.73,24243.0,45.0789,45.1059,45.0384,45.0384,24243.0
2015-12-04 10:45:00,66.74,66.81,66.71,66.79,26460.0,45.0451,45.0924,45.0249,45.0789,26460.0
2015-12-04 10:50:00,66.78,66.86,66.78,66.82,25547.0,45.0721,45.1261,45.0721,45.0991,25547.0
2015-12-04 10:55:00,66.82,66.82,66.7,66.72,31584.0,45.0991,45.0991,45.0181,45.0316,31584.0
2015-12-04 11:00:00,66.73,66.79,66.72,66.74,22299.0,45.0384,45.0789,45.0316,45.0451,22299.0
2015-12-04 11:05:00,66.76,66.81,66.68,66.68,31820.0,45.0586,45.0924,45.0046,45.0046,31820.0
2015-12-04 11:10:00,66.68,66.68,66.56,66.61,33280.0,45.0046,45.0046,44.9237,44.9574,33280.0
2015-12-04 11:15:00,66.6,66.65,66.58,66.62,15164.0,44.9507,44.9844,44.9372,44.9642,15164.0
2015-12-04 11:20:00,66.6,66.6,66.52,66.54,29186.0,44.9507,44.9507,44.8967,44.9102,29186.0
2015-12-04 11:25:00,66.54,66.55,66.39,66.43,39369.0,44.9102,44.9169,44.8089,44.8359,39369.0
2015-12-04 11:30:00,66.41,66.58,66.41,66.58,14672.0,44.8224,44.9372,44.8224,44.9372,14672.0
2015-12-04 11:35:00,66.59,66.61,66.55,66.57,26116.0,44.9439,44.9574,44.9169,44.9304,26116.0
2015-12-04 11:40:00,66.57,66.57,66.48,66.52,16448.0,44.9304,44.9304,44.8697,44.8967,16448.0
2015-12-04 11:45:00,66.51,66.51,66.4,66.4,17373.0,44.8899,44.8899,44.8157,44.8157,17373.0
2015-12-04 11:50:00,66.41,66.46,66.4,66.42,19417.0,44.8224,44.8562,44.8157,44.8292,19417.0
2015-12-04 11:55:00,66.41,66.45,66.38,66.39,15072.0,44.8224,44.8494,44.8022,44.8089,15072.0
2015-12-04 12:00:00,66.39,66.4,66.31,66.33,23933.0,44.8089,44.8157,44.7549,44.7684,23933.0
2015-12-04 12:05:00,66.33,66.46,66.33,66.45,36315.0,44.7684,44.8562,44.7684,44.8494,36315.0
2015-12-04 12:10:00,66.45,66.5,66.39,66.4,42943.0,44.8494,44.8832,44.8089,44.8157,42943.0
2015-12-04 12:15:00,66.4,66.41,66.37,66.38,13424.0,44.8157,44.8224,44.7954,44.8022,13424.0
2015-12-04 12:20:00,66.38,66.43,66.37,66.42,9885.0,44.8022,44.8359,44.7954,44.8292,9885.0
2015-12-04 12:25:00,66.42,66.5,66.39,66.41,10302.0,44.8292,44.8832,44.8089,44.8224,10302.0
2015-12-04 12:30:00,66.41,66.55,66.4,66.55,20197.0,44.8224,44.9169,44.8157,44.9169,20197.0
2015-12-04 12:35:00,66.55,66.6,66.51,66.55,15261.0,44.9169,44.9507,44.8899,44.9169,15261.0
2015-12-04 12:40:00,66.56,66.64,66.55,66.63,12730.0,44.9237,44.9776,44.9169,44.9709,12730.0
2015-12-04 12:45:00,66.63,66.72,66.62,66.69,24646.0,44.9709,45.0316,44.9642,45.0114,24646.0
2015-12-04 12:50:00,66.69,66.76,66.66,66.67,13754.0,45.0114,45.0586,44.9911,44.9979,13754.0
2015-12-04 12:55:00,66.67,66.78,66.66,66.76,21284.0,44.9979,45.0721,44.9911,45.0586,21284.0
2015-12-04 13:00:00,66.77,66.86,66.77,66.81,14713.0,45.0654,45.1261,45.0654,45.0924,14713.0
2015-12-04 13:05:00,66.81,66.9,66.81,66.9,18656.0,45.0924,45.1531,45.0924,45.1531,18656.0
2015-12-04 13:10:00,66.89,66.94,66.87,66.92,21777.0,45.1464,45.1801,45.1329,45.1666,21777.0
2015-12-04 13:15:00,66.91,67.0,66.91,66.98,26332.0,45.1599,45.2206,45.1599,45.2071,26332.0
2015-12-04 13:20:00,66.97,67.04,66.93,66.93,25309.0,45.2004,45.2476,45.1734,45.1734,25309.0
2015-12-04 13:25:00,66.94,67.01,66.94,67.01,20949.0,45.1801,45.2274,45.1801,45.2274,20949.0
2015-12-04 13:30:00,67.01,67.05,66.98,66.98,23767.0,45.2274,45.2544,45.2071,45.2071,23767.0
2015-12-04 13:35:00,66.98,67.08,66.98,67.05,24140.0,45.2071,45.2746,45.2071,45.2544,24140.0
2015-12-04 13:40:00,67.05,67.06,67.01,67.03,15768.0,45.2544,45.2611,45.2274,45.2409,15768.0
2015-12-04 13:45:00,67.04,67.05,66.9,66.93,32907.0,45.2476,45.2544,45.1531,45.1734,32907.0
2015-12-04 13:50:00,66.92,66.93,66.84,66.88,31684.0,45.1666,45.1734,45.1126,45.1396,31684.0
2015-12-04 13:55:00,66.87,66.89,66.84,66.85,16546.0,45.1329,45.1464,45.1126,45.1194,16546.0
2015-12-04 14:00:00,66.85,66.92,66.78,66.91,29619.0,45.1194,45.1666,45.0721,45.1599,29619.0
2015-12-04 14:05:00,66.91,66.92,66.85,66.91,19949.0,45.1599,45.1666,45.1194,45.1599,19949.0
2015-12-04 14:10:00,66.9,66.91,66.85,66.86,13512.0,45.1531,45.1599,45.1194,45.1261,13512.0
2015-12-04 14:15:00,66.86,66.88,66.82,66.83,13886.0,45.1261,45.1396,45.0991,45.1059,13886.0
2015-12-04 14:20:00,66.82,66.88,66.82,66.85,15861.0,45.0991,45.1396,45.0991,45.1194,15861.0
2015-12-04 14:25:00,66.86,66.89,66.85,66.88,20437.0,45.1261,45.1464,45.1194,45.1396,20437.0
2015-12-04 14:30:00,66.87,66.9,66.83,66.85,18912.0,45.1329,45.1531,45.1059,45.1194,18912.0
2015-12-04 14:35:00,66.85,66.9,66.81,66.85,19784.0,45.1194,45.1531,45.0924,45.1194,19784.0
2015-12-04 14:40:00,66.85,66.86,66.75,66.79,24263.0,45.1194,45.1261,45.0519,45.0789,24263.0
2015-12-04 14:45:00,66.8,66.87,66.78,66.86,22430.0,45.0856,45.1329,45.0721,45.1261,22430.0
2015-12-04 14:50:00,66.87,66.89,66.83,66.84,31155.0,45.1329,45.1464,45.1059,45.1126,31155.0
2015-12-04 14:55:00,66.84,66.85,66.8,66.85,22036.0,45.1126,45.1194,45.0856,45.1194,22036.0
2015-12-04 15:00:00,66.86,66.94,66.85,66.92,29344.0,45.1261,45.1801,45.1194,45.1666,29344.0
2015-12-04 15:05:00,66.92,67.08,66.91,67.06,33606.0,45.1666,45.2746,45.1599,45.2611,33606.0
2015-12-04 15:10:00,67.06,67.1,67.05,67.07,44074.0,45.2611,45.2881,45.2544,45.2679,44074.0
2015-12-04 15:15:00,67.07,67.07,66.97,67.03,18228.0,45.2679,45.2679,45.2004,45.2409,18228.0
2015-12-04 15:20:00,67.03,67.04,66.96,66.98,21222.0,45.2409,45.2476,45.1936,45.2071,21222.0
2015-12-04 15:25:00,66.97,67.01,66.96,67.0,36736.0,45.2004,45.2274,45.1936,45.2206,36736.0
2015-12-04 15:30:00,67.0,67.02,66.92,66.95,30552.0,45.2206,45.2341,45.1666,45.1869,30552.0
2015-12-04 15:35:00,66.93,67.0,66.9,66.98,23677.0,45.1734,45.2206,45.1531,45.2071,23677.0
2015-12-04 15:40:00,66.97,67.06,66.96,67.03,41625.0,45.2004,45.2611,45.1936,45.2409,41625.0
2015-12-04 15:45:00,67.04,67.08,67.01,67.04,50876.0,45.2476,45.2746,45.2274,45.2476,50876.0
2015-12-04 15:50:00,67.03,67.05,67.0,67.01,42029.0,45.2409,45.2544,45.2206,45.2274,42029.0
2015-12-04 15:55:00,67.01,67.06,67.0,67.0,133326.0,45.2274,45.2611,45.2206,45.2206,133326.0
2015-12-07 09:30:00,66.8,67.07,66.77,66.97,62472.0,45.0856,45.2679,45.0654,45.2004,62472.0
2015-12-07 09:35:00,66.93,66.95,66.84,66.93,22907.0,45.1734,45.1869,45.1126,45.1734,22907.0
2015-12-07 09:40:00,66.9,66.98,66.85,66.89,28948.0,45.1531,45.2071,45.1194,45.1464,28948.0
2015-12-07 09:45:00,66.89,67.16,66.89,66.94,25767.0,45.1464,45.3286,45.1464,45.1801,25767.0
2015-12-07 09:50:00,66.96,66.96,66.87,66.94,20758.0,45.1936,45.1936,45.1329,45.1801,20758.0
2015-12-07 09:55:00,66.92,67.13,66.92,67.1,29607.0,45.1666,45.3084,45.1666,45.2881,29607.0
2015-12-07 10:00:00,67.1,67.18,67.08,67.16,23792.0,45.2881,45.3421,45.2746,45.3286,23792.0
2015-12-07 10:05:00,67.17,67.19,67.09,67.18,22486.0,45.3354,45.3489,45.2814,45.3421,22486.0
2015-12-07 10:10:00,67.18,67.26,67.1,67.12,20695.0,45.3421,45.3961,45.2881,45.3016,20695.0
2015-12-07 10:15:00,67.12,67.27,67.1,67.19,43370.0,45.3016,45.4029,45.2881,45.3489,43370.0
2015-12-07 10:20:00,67.19,67.22,67.13,67.18,38936.0,45.3489,45.3691,45.3084,45.3421,38936.0
2015-12-07 10:25:00,67.19,67.31,67.16,67.27,48545.0,45.3489,45.4299,45.3286,45.4029,48545.0
2015-12-07 10:30:00,67.27,67.38,67.23,67.26,61049.0,45.4029,45.4771,45.3759,45.3961,61049.0
2015-12-07 10:35:00,67.26,67.31,67.23,67.25,78985.0,45.3961,45.4299,45.3759,45.3894,78985.0
2015-12-07 10:40:00,67.25,67.28,67.17,67.18,50871.0,45.3894,45.4096,45.3354,45.3421,50871.0
2015-12-07 10:45:00,67.18,67.24,67.14,67.21,72958.0,45.3421,45.3826,45.3151,45.3624,72958.0
2015-12-07 10:50:00,67.21,67.29,67.16,67.16,58333.0,45.3624,45.4164,45.3286,45.3286,58333.0
2015-12-07 10:55:00,67.16,67.32,67.16,67.28,23174.0,45.3286,45.4366,45.3286,45.4096,23174.0
2015-12-07 11:00:00,67.26,67.28,67.19,67.23,29813.0,45.3961,45.4096,45.3489,45.3759,29813.0
2015-12-07 11:05:00,67.24,67.39,67.22,67.35,25273.0,45.3826,45.4839,45.3691,45.4569,25273.0
2015-12-07 11:10:00,67.35,67.35,67.25,67.25,19642.0,45.4569,45.4569,45.3894,45.3894,19642.0
2015-12-07 11:15:00,67.25,67.31,67.24,67.26,32186.0,45.3894,45.4299,45.3826,45.3961,32186.0
2015-12-07 11:20:00,67.26,67.33,67.24,67.32,22167.0,45.3961,45.4434,45.3826,45.4366,22167.0
2015-12-07 11:25:00,67.31,67.33,67.26,67.28,31855.0,45.4299,45.4434,45.3961,45.4096,31855.0
2015-12-07 11:30:00,67.28,67.38,67.27,67.35,25776.0,45.4096,45.4771,45.4029,45.4569,25776.0
2015-12-07 11:35:00,67.36,67.36,67.24,67.29,14653.0,45.4636,45.4636,45.3826,45.4164,14653.0
2015-12-07 11:40:00,67.28,67.36,67.27,67.29,22980.0,45.4096,45.4636,45.4029,45.4164,22980.0
2015-12-07 11:45:00,67.29,67.37,67.27,67.37,25941.0,45.4164,45.4704,45.4029,45.4704,25941.0
2015-12-07 11:50:00,67.38,67.44,67.37,67.4,13871.0,45.4771,45.5176,45.4704,45.4906,13871.0
2015-12-07 11:55:00,67.39,67.41,67.36,67.37,11783.0,45.4839,45.4973,45.4636,45.4704,11783.0
2015-12-07 12:00:00,67.37,67.47,67.37,67.43,18646.0,45.4704,45.5378,45.4704,45.5108,18646.0
2015-12-07 12:05:00,67.43,67.44,67.34,67.36,13748.0,45.5108,45.5176,45.4501,45.4636,13748.0
2015-12-07 12:10:00,67.36,67.49,67.36,67.47,30814.0,45.4636,45.5513,45.4636,45.5378,30814.0
2015-12-07 12:15:00,67.47,67.55,67.47,67.51,24529.0,45.5378,45.5918,45.5378,45.5648,24529.0
2015-12-07 12:20:00,67.51,67.62,67.51,67.62,23679.0,45.5648,45.6391,45.5648,45.6391,23679.0
2015-12-07 12:25:00,67.61,67.66,67.58,67.63,22315.0,45.6323,45.6661,45.6121,45.6458,22315.0
2015-12-07 12:30:00,67.63,67.63,67.57,67.58,25544.0,45.6458,45.6458,45.6053,45.6121,25544.0
2015-12-07 12:35:00,67.57,67.59,67.55,67.57,21684.0,45.6053,45.6188,45.5918,45.6053,21684.0
2015-12-07 12:40:00,67.58,67.71,67.58,67.7,35263.0,45.6121,45.6998,45.6121,45.6931,35263.0
2015-12-07 12:45:00,67.7,67.8,67.69,67.79,24075.0,45.6931,45.7606,45.6863,45.7538,24075.0
2015-12-07 12:50:00,67.78,67.81,67.71,67.74,21609.0,45.7471,45.7673,45.6998,45.7201,21609.0
2015-12-07 12:55:00,67.74,67.81,67.69,67.8,34194.0,45.7201,45.7673,45.6863,45.7606,34194.0
2015-12-07 13:00:00,67.81,67.85,67.77,67.8,19636.0,45.7673,45.7943,45.7403,45.7606,19636.0
2015-12-07 13:05:00,67.8,67.93,67.8,67.9,66712.0,45.7606,45.8483,45.7606,45.8281,66712.0
2015-12-07 13:10:00,67.9,67.95,67.78,67.78,30466.0,45.8281,45.8618,45.7471,45.7471,30466.0
2015-12-07 13:15:00,67.79,67.89,67.79,67.86,17876.0,45.7538,45.8213,45.7538,45.8011,17876.0
2015-12-07 13:20:00,67.85,67.91,67.81,67.91,24856.0,45.7943,45.8348,45.7673,45.8348,24856.0
2015-12-07 13:25:00,67.91,67.91,67.85,67.89,39883.0,45.8348,45.8348,45.7943,45.8213,39883.0
2015-12-07 13:30:00,67.88,67.94,67.88,67.89,37428.0,45.8146,45.8551,45.8146,45.8213,37428.0
2015-12-07 13:35:00,67.89,67.94,67.89,67.92,14883.0,45.8213,45.8551,45.8213,45.8416,14883.0
2015-12-07 13:40:00,67.92,67.92,67.85,67.9,23338.0,45.8416,45.8416,45.7943,45.8281,23338.0
2015-12-07 13:45:00,67.9,67.97,67.88,67.94,25865.0,45.8281,45.8753,45.8146,45.8551,25865.0
2015-12-07 13:50:00,67.92,67.92,67.88,67.88,20391.0,45.8416,45.8416,45.8146,45.8146,20391.0
2015-12-07 13:55:00,67.88,68.0,67.88,67.99,24350.0,45.8146,45.8956,45.8146,45.8888,24350.0
2015-12-07 14:00:00,67.99,68.0,67.93,68.0,26578.0,45.8888,45.8956,45.8483,45.8956,26578.0
2015-12-07 14:05:00,67.99,68.17,67.97,68.15,123401.0,45.8888,46.0103,45.8753,45.9968,123401.0
2015-12-07 14:10:00,68.16,68.3,68.14,68.24,92185.0,46.0036,46.098,45.9901,46.0575,92185.0
2015-12-07 14:15:00,68.23,68.32,68.22,68.23,37714.0,46.0508,46.1115,46.044,46.0508,37714.0
2015-12-07 14:20:00,68.24,68.26,68.21,68.21,50309.0,46.0575,46.071,46.0373,46.0373,50309.0
2015-12-07 14:25:00,68.22,68.33,68.2,68.3,56197.0,46.044,46.1183,46.0305,46.098,56197.0
2015-12-07 14:30:00,68.3,68.32,68.15,68.16,42271.0,46.098,46.1115,45.9968,46.0036,42271.0
2015-12-07 14:35:00,68.17,68.33,68.17,68.31,35278.0,46.0103,46.1183,46.0103,46.1048,35278.0
2015-12-07 14:40:00,68.31,68.31,68.17,68.2,47183.0,46.1048,46.1048,46.0103,46.0305,47183.0
2015-12-07 14:45:00,68.2,68.32,68.19,68.32,53037.0,46.0305,46.1115,46.0238,46.1115,53037.0
2015-12-07 14:50:00,68.32,68.33,68.29,68.33,44193.0,46.1115,46.1183,46.0913,46.1183,44193.0
2015-12-07 14:55:00,68.32,68.41,68.32,68.37,80827.0,46.1115,46.1723,46.1115,46.1453,80827.0
2015-12-07 15:00:00,68.36,68.36,68.29,68.3,48627.0,46.1385,46.1385,46.0913,46.098,48627.0
2015-12-07 15:05:00,68.3,68.36,68.28,68.28,70729.0,46.098,46.1385,46.0845,46.0845,70729.0
2015-12-07 15:10:00,68.28,68.39,68.26,68.34,70474.0,46.0845,46.1588,46.071,46.125,70474.0
2015-12-07 15:15:00,68.34,68.48,68.32,68.46,80923.0,46.125,46.2195,46.1115,46.206,80923.0
2015-12-07 15:20:00,68.46,68.5,68.43,68.47,60456.0,46.206,46.233,46.1858,46.2128,60456.0
2015-12-07 15:25:00,68.48,68.55,68.43,68.47,52365.0,46.2195,46.2668,46.1858,46.2128,52365.0
2015-12-07 15:30:00,68.47,68.52,68.46,68.47,88261.0,46.2128,46.2465,46.206,46.2128,88261.0
2015-12-07 15:35:00,68.48,68.5,68.45,68.48,99917.0,46.2195,46.233,46.1993,46.2195,99917.0
2015-12-07 15:40:00,68.48,68.56,68.47,68.52,117958.0,46.2195,46.2735,46.2128,46.2465,117958.0
2015-12-07 15:45:00,68.52,68.54,68.47,68.52,143959.0,46.2465,46.26,46.2128,46.2465,143959.0
2015-12-07 15:50:00,68.53,68.53,68.46,68.5,151245.0,46.2533,46.2533,46.206,46.233,151245.0
2015-12-07 15:55:00,68.5,68.53,68.47,68.5,218152.0,46.233,46.2533,46.2128,46.233,218152.0
2015-12-08 09:30:00,68.27,68.47,68.07,68.21,52807.0,46.0778,46.2128,45.9428,46.0373,52807.0
2015-12-08 09:35:00,68.13,68.53,68.09,68.45,33185.0,45.9833,46.2533,45.9563,46.1993,33185.0
2015-12-08 09:40:00,68.44,68.44,68.15,68.29,31010.0,46.1925,46.1925,45.9968,46.0913,31010.0
2015-12-08 09:45:00,68.31,68.4,68.2,68.33,26345.0,46.1048,46.1655,46.0305,46.1183,26345.0
2015-12-08 09:50:00,68.32,68.42,68.28,68.37,20927.0,46.1115,46.179,46.0845,46.1453,20927.0
2015-12-08 09:55:00,68.37,68.39,68.27,68.33,19130.0,46.1453,46.1588,46.0778,46.1183,19130.0
2015-12-08 10:00:00,68.32,68.41,68.26,68.31,100674.0,46.1115,46.1723,46.071,46.1048,100674.0
2015-12-08 10:05:00,68.3,68.3,68.03,68.03,28352.0,46.098,46.098,45.9158,45.9158,28352.0
2015-12-08 10:10:00,68.03,68.09,67.99,68.04,44448.0,45.9158,45.9563,45.8888,45.9226,44448.0
2015-12-08 10:15:00,68.06,68.16,67.96,67.98,37248.0,45.9361,46.0036,45.8686,45.8821,37248.0
2015-12-08 10:20:00,67.99,68.01,67.89,67.94,28454.0,45.8888,45.9023,45.8213,45.8551,28454.0
2015-12-08 10:25:00,67.94,67.98,67.87,67.87,34733.0,45.8551,45.8821,45.8078,45.8078,34733.0
2015-12-08 10:30:00,67.87,67.93,67.81,67.9,54554.0,45.8078,45.8483,45.7673,45.8281,54554.0
2015-12-08 10:35:00,67.91,67.94,67.89,67.9,47799.0,45.8348,45.8551,45.8213,45.8281,47799.0
2015-12-08 10:40:00,67.9,68.13,67.89,68.12,35265.0,45.8281,45.9833,45.8213,45.9766,35265.0
2015-12-08 10:45:00,68.12,68.16,68.04,68.08,15831.0,45.9766,46.0036,45.9226,45.9496,15831.0
2015-12-08 10:50:00,68.07,68.18,68.04,68.15,29039.0,45.9428,46.017,45.9226,45.9968,29039.0
2015-12-08 10:55:00,68.15,68.31,68.15,68.31,35016.0,45.9968,46.1048,45.9968,46.1048,35016.0
2015-12-08 11:00:00,68.31,68.48,68.3,68.48,41655.0,46.1048,46.2195,46.098,46.2195,41655.0
2015-12-08 11:05:00,68.45,68.48,68.3,68.31,26145.0,46.1993,46.2195,46.098,46.1048,26145.0
2015-12-08 11:10:00,68.3,68.32,68.21,68.25,42515.0,46.098,46.1115,46.0373,46.0643,42515.0
2015-12-08 11:15:00,68.24,68.25,68.07,68.18,52284.0,46.0575,46.0643,45.9428,46.017,52284.0
2015-12-08 11:20:00,68.19,68.27,68.12,68.18,30823.0,46.0238,46.0778,45.9766,46.017,30823.0
2015-12-08 11:25:00,68.17,68.26,68.15,68.19,33873.0,46.0103,46.071,45.9968,46.0238,33873.0
2015-12-08 11:30:00,68.2,68.29,68.15,68.2,43314.0,46.0305,46.0913,45.9968,46.0305,43314.0
2015-12-08 11:35:00,68.21,68.32,68.21,68.25,42232.0,46.0373,46.1115,46.0373,46.0643,42232.0
2015-12-08 11:40:00,68.24,68.27,68.21,68.25,26998.0,46.0575,46.0778,46.0373,46.0643,26998.0
2015-12-08 11:45:00,68.25,68.26,68.21,68.26,25032.0,46.0643,46.071,46.0373,46.071,25032.0
2015-12-08 11:50:00,68.26,68.34,68.18,68.33,21938.0,46.071,46.125,46.017,46.1183,21938.0
2015-12-08 11:55:00,68.3,68.39,68.26,68.36,16090.0,46.098,46.1588,46.071,46.1385,16090.0
2015-12-08 12:00:00,68.35,68.36,68.2,68.22,22306.0,46.1318,46.1385,46.0305,46.044,22306.0
2015-12-08 12:05:00,68.21,68.3,68.2,68.27,17926.0,46.0373,46.098,46.0305,46.0778,17926.0
2015-12-08 12:10:00,68.27,68.27,68.2,68.21,33653.0,46.0778,46.0778,46.0305,46.0373,33653.0
2015-12-08 12:15:00,68.21,68.24,68.19,68.2,41341.0,46.0373,46.0575,46.0238,46.0305,41341.0
2015-12-08 12:20:00,68.2,68.21,68.15,68.15,25482.0,46.0305,46.0373,45.9968,45.9968,25482.0
2015-12-08 12:25:00,68.14,68.16,68.01,68.01,15437.0,45.9901,46.0036,45.9023,45.9023,15437.0
2015-12-08 12:30:00,68.01,68.08,67.98,68.08,14701.0,45.9023,45.9496,45.8821,45.9496,14701.0
2015-12-08 12:35:00,68.07,68.1,68.03,68.06,17911.0,45.9428,45.9631,45.9158,45.9361,17911.0
2015-12-08 12:40:00,68.06,68.18,68.06,68.17,13369.0,45.9361,46.017,45.9361,46.0103,13369.0
2015-12-08 12:45:00,68.18,68.18,68.06,68.07,9558.0,46.017,46.017,45.9361,45.9428,9558.0
2015-12-08 12:50:00,68.07,68.08,68.05,68.07,11410.0,45.9428,45.9496,45.9293,45.9428,11410.0
2015-12-08 12:55:00,68.07,68.12,68.06,68.09,23127.0,45.9428,45.9766,45.9361,45.9563,23127.0
2015-12-08 13:00:00,68.1,68.13,68.06,68.09,13339.0,45.9631,45.9833,45.9361,45.9563,13339.0
2015-12-08 13:05:00,68.09,68.13,68.08,68.12,13054.0,45.9563,45.9833,45.9496,45.9766,13054.0
2015-12-08 13:10:00,68.11,68.22,68.11,68.22,12650.0,45.9698,46.044,45.9698,46.044,12650.0
2015-12-08 13:15:00,68.21,68.23,68.19,68.22,17478.0,46.0373,46.0508,46.0238,46.044,17478.0
2015-12-08 13:20:00,68.21,68.25,68.18,68.2,32685.0,46.0373,46.0643,46.017,46.0305,32685.0
2015-12-08 13:25:00,68.2,68.27,68.19,68.2,22457.0,46.0305,46.0778,46.0238,46.0305,22457.0
2015-12-08 13:30:00,68.21,68.31,68.21,68.31,16020.0,46.0373,46.1048,46.0373,46.1048,16020.0
2015-12-08 13:35:00,68.32,68.35,68.3,68.35,12982.0,46.1115,46.1318,46.098,46.1318,12982.0
2015-12-08 13:40:00,68.34,68.45,68.33,68.42,34297.0,46.125,46.1993,46.1183,46.179,34297.0
2015-12-08 13:45:00,68.41,68.43,68.36,68.37,16910.0,46.1723,46.1858,46.1385,46.1453,16910.0
2015-12-08 13:50:00,68.37,68.41,68.34,68.4,20844.0,46.1453,46.1723,46.125,46.1655,20844.0
2015-12-08 13:55:00,68.41,68.42,68.38,68.4,21492.0,46.1723,46.179,46.152,46.1655,21492.0
2015-12-08 14:00:00,68.39,68.5,68.39,68.5,45703.0,46.1588,46.233,46.1588,46.233,45703.0
2015-12-08 14:05:00,68.49,68.53,68.48,68.52,39345.0,46.2263,46.2533,46.2195,46.2465,39345.0
2015-12-08 14:10:00,68.53,68.54,68.48,68.5,27719.0,46.2533,46.26,46.2195,46.233,27719.0
2015-12-08 14:15:00,68.5,68.5,68.41,68.43,33290.0,46.233,46.233,46.1723,46.1858,33290.0
2015-12-08 14:20:00,68.42,68.44,68.41,68.44,29055.0,46.179,46.1925,46.1723,46.1925,29055.0
2015-12-08 14:25:00,68.42,68.42,68.33,68.36,18413.0,46.179,46.179,46.1183,46.1385,18413.0
2015-12-08 14:30:00,68.36,68.44,68.34,68.42,29321.0,46.1385,46.1925,46.125,46.179,29321.0
2015-12-08 14:35:00,68.4,68.5,68.4,68.49,34711.0,46.1655,46.233,46.1655,46.2263,34711.0
2015-12-08 14:40:00,68.48,68.55,68.47,68.53,51071.0,46.2195,46.2668,46.2128,46.2533,51071.0
2015-12-08 14:45:00,68.53,68.6,68.53,68.53,38301.0,46.2533,46.3005,46.2533,46.2533,38301.0
2015-12-08 14:50:00,68.54,68.57,68.47,68.53,33939.0,46.26,46.2803,46.2128,46.2533,33939.0
2015-12-08 14:55:00,68.53,68.55,68.45,68.45,26973.0,46.2533,46.2668,46.1993,46.1993,26973.0
2015-12-08 15:00:00,68.45,68.46,68.38,68.44,31412.0,46.1993,46.206,46.152,46.1925,31412.0
2015-12-08 15:05:00,68.45,68.51,68.45,68.51,25486.0,46.1993,46.2398,46.1993,46.2398,25486.0
2015-12-08 15:10:00,68.52,68.52,68.43,68.44,33424.0,46.2465,46.2465,46.1858,46.1925,33424.0
2015-12-08 15:15:00,68.43,68.48,68.37,68.38,28210.0,46.1858,46.2195,46.1453,46.152,28210.0
2015-12-08 15:20:00,68.37,68.45,68.35,68.43,24422.0,46.1453,46.1993,46.1318,46.1858,24422.0
2015-12-08 15:25:00,68.44,68.45,68.37,68.41,25821.0,46.1925,46.1993,46.1453,46.1723,25821.0
2015-12-08 15:30:00,68.41,68.56,68.35,68.53,56930.0,46.1723,46.2735,46.1318,46.2533,56930.0
2015-12-08 15:35:00,68.52,68.53,68.44,68.52,45884.0,46.2465,46.2533,46.1925,46.2465,45884.0
2015-12-08 15:40:00,68.52,68.52,68.43,68.47,46677.0,46.2465,46.2465,46.1858,46.2128,46677.0
2015-12-08 15:45:00,68.47,68.55,68.45,68.54,64702.0,46.2128,46.2668,46.1993,46.26,64702.0
2015-12-08 15:50:00,68.54,68.57,68.5,68.55,75123.0,46.26,46.2803,46.233,46.2668,75123.0
2015-12-08 15:55:00,68.55,68.55,68.34,68.43,276996.0,46.2668,46.2668,46.125,46.1858,276996.0
2015-12-09 09:30:00,68.17,68.47,67.9,68.23,45223.0,46.0103,46.2128,45.8281,46.0508,45223.0
2015-12-09 09:35:00,68.18,68.66,68.15,68.57,28590.0,46.017,46.341,45.9968,46.2803,28590.0
2015-12-09 09:40:00,68.56,68.88,68.56,68.87,44846.0,46.2735,46.4895,46.2735,46.4828,44846.0
2015-12-09 09:45:00,68.88,68.9,68.66,68.74,55666.0,46.4895,46.503,46.341,46.395,55666.0
2015-12-09 09:50:00,68.74,68.83,68.65,68.83,27706.0,46.395,46.4558,46.3343,46.4558,27706.0
2015-12-09 09:55:00,68.84,68.89,68.79,68.82,23284.0,46.4625,46.4963,46.4288,46.449,23284.0
2015-12-09 10:00:00,68.82,68.86,68.75,68.85,19461.0,46.449,46.476,46.4018,46.4693,19461.0
2015-12-09 10:05:00,68.85,69.05,68.85,69.05,37052.0,46.4693,46.6042,46.4693,46.6042,37052.0
2015-12-09 10:10:00,69.05,69.2,69.05,69.14,56044.0,46.6042,46.7055,46.6042,46.665,56044.0
2015-12-09 10:15:00,69.13,69.29,69.12,69.24,47264.0,46.6582,46.7662,46.6515,46.7325,47264.0
2015-12-09 10:20:00,69.24,69.31,69.2,69.2,27958.0,46.7325,46.7797,46.7055,46.7055,27958.0
2015-12-09 10:25:00,69.21,69.27,69.2,69.24,16474.0,46.7122,46.7527,46.7055,46.7325,16474.0
2015-12-09 10:30:00,69.25,69.4,69.22,69.36,26766.0,46.7392,46.8405,46.719,46.8135,26766.0
2015-12-09 10:35:00,69.37,69.45,69.31,69.45,29396.0,46.8202,46.8742,46.7797,46.8742,29396.0
2015-12-09 10:40:00,69.44,69.49,69.4,69.49,27450.0,46.8675,46.9012,46.8405,46.9012,27450.0
2015-12-09 10:45:00,69.5,69.5,69.33,69.37,21189.0,46.908,46.908,46.7932,46.8202,21189.0
2015-12-09 10:50:00,69.37,69.38,69.26,69.29,27583.0,46.8202,46.827,46.746,46.7662,27583.0
2015-12-09 10:55:00,69.29,69.35,69.25,69.26,16713.0,46.7662,46.8067,46.7392,46.746,16713.0
2015-12-09 11:00:00,69.26,69.27,69.11,69.14,65115.0,46.746,46.7527,46.6447,46.665,65115.0
2015-12-09 11:05:00,69.15,69.23,69.14,69.17,22558.0,46.6717,46.7257,46.665,46.6852,22558.0
2015-12-09 11:10:00,69.16,69.27,69.16,69.26,24915.0,46.6785,46.7527,46.6785,46.746,24915.0
2015-12-09 11:15:00,69.26,69.28,69.18,69.19,22016.0,46.746,46.7595,46.692,46.6987,22016.0
2015-12-09 11:20:00,69.19,69.22,69.14,69.15,23865.0,46.6987,46.719,46.665,46.6717,23865.0
2015-12-09 11:25:00,69.13,69.2,69.12,69.14,16432.0,46.6582,46.7055,46.6515,46.665,16432.0
2015-12-09 11:30:00,69.15,69.25,69.14,69.16,27441.0,46.6717,46.7392,46.665,46.6785,27441.0
2015-12-09 11:35:00,69.16,69.26,69.15,69.22,16204.0,46.6785,46.746,46.6717,46.719,16204.0
2015-12-09 11:40:00,69.23,69.27,69.08,69.09,15520.0,46.7257,46.7527,46.6245,46.6312,15520.0
2015-12-09 11:45:00,69.08,69.1,68.97,69.04,43300.0,46.6245,46.638,46.5502,46.5975,43300.0
2015-12-09 11:50:00,69.04,69.08,69.01,69.01,7856.0,46.5975,46.6245,46.5772,46.5772,7856.0
2015-12-09 11:55:00,68.99,68.99,68.88,68.95,28887.0,46.5637,46.5637,46.4895,46.5367,28887.0
2015-12-09 12:00:00,68.95,69.0,68.93,68.94,16829.0,46.5367,46.5705,46.5233,46.53,16829.0
2015-12-09 12:05:00,68.94,69.01,68.92,69.0,13790.0,46.53,46.5772,46.5165,46.5705,13790.0
2015-12-09 12:10:00,68.99,69.05,68.94,68.96,13417.0,46.5637,46.6042,46.53,46.5435,13417.0
2015-12-09 12:15:00,68.98,69.05,68.86,68.91,19943.0,46.557,46.6042,46.476,46.5098,19943.0
2015-12-09 12:20:00,68.91,68.95,68.84,68.91,41343.0,46.5098,46.5367,46.4625,46.5098,41343.0
2015-12-09 12:25:00,68.9,68.9,68.78,68.84,26001.0,46.503,46.503,46.422,46.4625,26001.0
2015-12-09 12:30:00,68.84,68.91,68.78,68.78,76748.0,46.4625,46.5098,46.422,46.422,76748.0
2015-12-09 12:35:00,68.79,68.8,68.71,68.73,41995.0,46.4288,46.4355,46.3748,46.3883,41995.0
2015-12-09 12:40:00,68.74,68.75,68.58,68.69,35803.0,46.395,46.4018,46.287,46.3613,35803.0
2015-12-09 12:45:00,68.69,68.7,68.6,68.69,17774.0,46.3613,46.368,46.3005,46.3613,17774.0
2015-12-09 12:50:00,68.7,68.7,68.53,68.56,17357.0,46.368,46.368,46.2533,46.2735,17357.0
2015-12-09 12:55:00,68.55,68.57,68.46,68.52,24728.0,46.2668,46.2803,46.206,46.2465,24728.0
2015-12-09 13:00:00,68.52,68.65,68.49,68.56,22105.0,46.2465,46.3343,46.2263,46.2735,22105.0
2015-12-09 13:05:00,68.54,68.54,68.3,68.53,30802.0,46.26,46.26,46.098,46.2533,30802.0
2015-12-09 13:10:00,68.51,68.65,68.49,68.64,11930.0,46.2398,46.3343,46.2263,46.3275,11930.0
2015-12-09 13:15:00,68.64,68.77,68.61,68.68,29603.0,46.3275,46.4153,46.3073,46.3545,29603.0
2015-12-09 13:20:00,68.69,68.79,68.65,68.77,25301.0,46.3613,46.4288,46.3343,46.4153,25301.0
2015-12-09 13:25:00,68.76,68.8,68.62,68.66,23926.0,46.4085,46.4355,46.314,46.341,23926.0
2015-12-09 13:30:00,68.67,68.68,68.53,68.66,15656.0,46.3478,46.3545,46.2533,46.341,15656.0
2015-12-09 13:35:00,68.65,68.68,68.62,68.68,13875.0,46.3343,46.3545,46.314,46.3545,13875.0
2015-12-09 13:40:00,68.7,68.77,68.61,68.61,21191.0,46.368,46.4153,46.3073,46.3073,21191.0
2015-12-09 13:45:00,68.58,68.66,68.55,68.64,8084.0,46.287,46.341,46.2668,46.3275,8084.0
2015-12-09 13:50:00,68.68,68.72,68.64,68.65,26872.0,46.3545,46.3815,46.3275,46.3343,26872.0
2015-12-09 13:55:00,68.64,68.65,68.54,68.55,25691.0,46.3275,46.3343,46.26,46.2668,25691.0
2015-12-09 14:00:00,68.54,68.58,68.5,68.51,15659.0,46.26,46.287,46.233,46.2398,15659.0
2015-12-09 14:05:00,68.5,68.63,68.49,68.61,23319.0,46.233,46.3208,46.2263,46.3073,23319.0
2015-12-09 14:10:00,68.6,68.76,68.6,68.76,25400.0,46.3005,46.4085,46.3005,46.4085,25400.0
2015-12-09 14:15:00,68.77,68.78,68.68,68.69,12354.0,46.4153,46.422,46.3545,46.3613,12354.0
2015-12-09 14:20:00,68.68,68.7,68.63,68.7,16012.0,46.3545,46.368,46.3208,46.368,16012.0
2015-12-09 14:25:00,68.69,68.71,68.64,68.69,20097.0,46.3613,46.3748,46.3275,46.3613,20097.0
2015-12-09 14:30:00,68.68,68.74,68.68,68.74,27556.0,46.3545,46.395,46.3545,46.395,27556.0
2015-12-09 14:35:00,68.74,68.84,68.72,68.8,22817.0,46.395,46.4625,46.3815,46.4355,22817.0
2015-12-09 14:40:00,68.8,68.81,68.72,68.79,18308.0,46.4355,46.4423,46.3815,46.4288,18308.0
2015-12-09 14:45:00,68.79,68.8,68.73,68.8,24530.0,46.4288,46.4355,46.3883,46.4355,24530.0
2015-12-09 14:50:00,68.8,68.81,68.74,68.77,18749.0,46.4355,46.4423,46.395,46.4153,18749.0
2015-12-09 14:55:00,68.78,68.78,68.7,68.74,26697.0,46.422,46.422,46.368,46.395,26697.0
2015-12-09 15:00:00,68.74,68.8,68.71,68.77,29696.0,46.395,46.4355,46.3748,46.4153,29696.0
2015-12-09 15:05:00,68.77,68.77,68.66,68.7,16934.0,46.4153,46.4153,46.341,46.368,16934.0
2015-12-09 15:10:00,68.7,68.76,68.68,68.76,18210.0,46.368,46.4085,46.3545,46.4085,18210.0
2015-12-09 15:15:00,68.75,68.76,68.65,68.65,20752.0,46.4018,46.4085,46.3343,46.3343,20752.0
2015-12-09 15:20:00,68.66,68.81,68.65,68.79,24664.0,46.341,46.4423,46.3343,46.4288,24664.0
2015-12-09 15:25:00,68.78,68.79,68.67,68.72,14788.0,46.422,46.4288,46.3478,46.3815,14788.0
2015-12-09 15:30:00,68.73,68.87,68.71,68.81,41067.0,46.3883,46.4828,46.3748,46.4423,41067.0
2015-12-09 15:35:00,68.81,68.89,68.77,68.78,34425.0,46.4423,46.4963,46.4153,46.422,34425.0
2015-12-09 15:40:00,68.78,68.83,68.74,68.77,41933.0,46.422,46.4558,46.395,46.4153,41933.0
2015-12-09 15:45:00,68.75,68.76,68.62,68.62,46626.0,46.4018,46.4085,46.314,46.314,46626.0
2015-12-09 15:50:00,68.62,68.65,68.58,68.61,45771.0,46.314,46.3343,46.287,46.3073,45771.0
2015-12-09 15:55:00,68.6,68.66,68.55,68.61,126962.0,46.3005,46.341,46.2668,46.3073,126962.0
2015-12-10 09:30:00,68.45,68.46,68.06,68.3,42566.0,46.1993,46.206,45.9361,46.098,42566.0
2015-12-10 09:35:00,68.33,68.4,68.19,68.2,22840.0,46.1183,46.1655,46.0238,46.0305,22840.0
2015-12-10 09:40:00,68.23,68.28,67.95,68.0,55243.0,46.0508,46.0845,45.8618,45.8956,55243.0
2015-12-10 09:45:00,68.01,68.14,67.95,68.03,16940.0,45.9023,45.9901,45.8618,45.9158,16940.0
2015-12-10 09:50:00,68.03,68.09,67.99,68.0,34160.0,45.9158,45.9563,45.8888,45.8956,34160.0
2015-12-10 09:55:00,68.0,68.0,67.8,67.8,34837.0,45.8956,45.8956,45.7606,45.7606,34837.0
2015-12-10 10:00:00,67.8,67.88,67.78,67.86,17903.0,45.7606,45.8146,45.7471,45.8011,17903.0
2015-12-10 10:05:00,67.87,67.88,67.75,67.78,22192.0,45.8078,45.8146,45.7268,45.7471,22192.0
2015-12-10 10:10:00,67.76,67.81,67.71,67.76,41929.0,45.7336,45.7673,45.6998,45.7336,41929.0
2015-12-10 10:15:00,67.75,67.82,67.73,67.81,19615.0,45.7268,45.7741,45.7133,45.7673,19615.0
2015-12-10 10:20:00,67.8,67.91,67.79,67.84,25343.0,45.7606,45.8348,45.7538,45.7876,25343.0
2015-12-10 10:25:00,67.86,67.94,67.85,67.92,42957.0,45.8011,45.8551,45.7943,45.8416,42957.0
2015-12-10 10:30:00,67.94,68.04,67.94,68.0,20109.0,45.8551,45.9226,45.8551,45.8956,20109.0
2015-12-10 10:35:00,68.01,68.1,67.97,68.09,31859.0,45.9023,45.9631,45.8753,45.9563,31859.0
2015-12-10 10:40:00,68.09,68.11,68.01,68.02,73877.0,45.9563,45.9698,45.9023,45.9091,73877.0
2015-12-10 10:45:00,68.01,68.01,67.88,67.88,19369.0,45.9023,45.9023,45.8146,45.8146,19369.0
2015-12-10 10:50:00,67.87,67.89,67.75,67.77,20646.0,45.8078,45.8213,45.7268,45.7403,20646.0
2015-12-10 10:55:00,67.78,67.82,67.71,67.81,34892.0,45.7471,45.7741,45.6998,45.7673,34892.0
2015-12-10 11:00:00,67.79,67.87,67.77,67.83,27523.0,45.7538,45.8078,45.7403,45.7808,27523.0
2015-12-10 11:05:00,67.83,67.92,67.75,67.75,45801.0,45.7808,45.8416,45.7268,45.7268,45801.0
2015-12-10 11:10:00,67.76,67.77,67.63,67.69,39104.0,45.7336,45.7403,45.6458,45.6863,39104.0
2015-12-10 11:15:00,67.69,67.75,67.64,67.66,52453.0,45.6863,45.7268,45.6526,45.6661,52453.0
2015-12-10 11:20:00,67.66,67.74,67.56,67.65,55425.0,45.6661,45.7201,45.5986,45.6593,55425.0
2015-12-10 11:25:00,67.65,67.69,67.6,67.65,43028.0,45.6593,45.6863,45.6256,45.6593,43028.0
2015-12-10 11:30:00,67.66,67.67,67.58,67.66,56151.0,45.6661,45.6728,45.6121,45.6661,56151.0
2015-12-10 11:35:00,67.66,67.83,67.65,67.79,39243.0,45.6661,45.7808,45.6593,45.7538,39243.0
2015-12-10 11:40:00,67.79,67.81,67.73,67.8,42721.0,45.7538,45.7673,45.7133,45.7606,42721.0
2015-12-10 11:45:00,67.81,67.88,67.74,67.86,46166.0,45.7673,45.8146,45.7201,45.8011,46166.0
2015-12-10 11:50:00,67.86,67.94,67.85,67.85,41037.0,45.8011,45.8551,45.7943,45.7943,41037.0
2015-12-10 11:55:00,67.86,67.89,67.8,67.82,34050.0,45.8011,45.8213,45.7606,45.7741,34050.0
2015-12-10 12:00:00,67.82,67.84,67.78,67.79,20541.0,45.7741,45.7876,45.7471,45.7538,20541.0
2015-12-10 12:05:00,67.79,67.82,67.73,67.74,33832.0,45.7538,45.7741,45.7133,45.7201,33832.0
2015-12-10 12:10:00,67.73,67.73,67.64,67.64,26374.0,45.7133,45.7133,45.6526,45.6526,26374.0
2015-12-10 12:15:00,67.64,67.65,67.58,67.58,15230.0,45.6526,45.6593,45.6121,45.6121,15230.0
2015-12-10 12:20:00,67.58,67.65,67.54,67.61,16625.0,45.6121,45.6593,45.5851,45.6323,16625.0
2015-12-10 12:25:00,67.61,67.61,67.49,67.49,25297.0,45.6323,45.6323,45.5513,45.5513,25297.0
2015-12-10 12:30:00,67.5,67.52,67.45,67.51,26451.0,45.5581,45.5716,45.5243,45.5648,26451.0
2015-12-10 12:35:00,67.52,67.54,67.45,67.48,16056.0,45.5716,45.5851,45.5243,45.5446,16056.0
2015-12-10 12:40:00,67.47,67.51,67.46,67.5,17379.0,45.5378,45.5648,45.5311,45.5581,17379.0
2015-12-10 12:45:00,67.49,67.54,67.47,67.51,29130.0,45.5513,45.5851,45.5378,45.5648,29130.0
2015-12-10 12:50:00,67.49,67.52,67.46,67.48,18062.0,45.5513,45.5716,45.5311,45.5446,18062.0
2015-12-10 12:55:00,67.49,67.62,67.48,67.59,18701.0,45.5513,45.6391,45.5446,45.6188,18701.0
2015-12-10 13:00:00,67.6,67.62,67.55,67.57,19519.0,45.6256,45.6391,45.5918,45.6053,19519.0
2015-12-10 13:05:00,67.55,67.56,67.49,67.56,18072.0,45.5918,45.5986,45.5513,45.5986,18072.0
2015-12-10 13:10:00,67.56,67.56,67.47,67.48,14562.0,45.5986,45.5986,45.5378,45.5446,14562.0
2015-12-10 13:15:00,67.46,67.52,67.45,67.51,15950.0,45.5311,45.5716,45.5243,45.5648,15950.0
2015-12-10 13:20:00,67.51,67.56,67.49,67.51,14835.0,45.5648,45.5986,45.5513,45.5648,14835.0
2015-12-10 13:25:00,67.51,67.51,67.45,67.45,13458.0,45.5648,45.5648,45.5243,45.5243,13458.0
2015-12-10 13:30:00,67.45,67.54,67.43,67.5,19108.0,45.5243,45.5851,45.5108,45.5581,19108.0
2015-12-10 13:35:00,67.5,67.6,67.48,67.59,12946.0,45.5581,45.6256,45.5446,45.6188,12946.0
2015-12-10 13:40:00,67.59,67.62,67.57,67.59,15879.0,45.6188,45.6391,45.6053,45.6188,15879.0
2015-12-10 13:45:00,67.59,67.61,67.55,67.6,19766.0,45.6188,45.6323,45.5918,45.6256,19766.0
2015-12-10 13:50:00,67.6,67.62,67.57,67.57,25242.0,45.6256,45.6391,45.6053,45.6053,25242.0
2015-12-10 13:55:00,67.56,67.57,67.49,67.5,16825.0,45.5986,45.6053,45.5513,45.5581,16825.0
2015-12-10 14:00:00,67.49,67.56,67.48,67.55,25973.0,45.5513,45.5986,45.5446,45.5918,25973.0
2015-12-10 14:05:00,67.55,67.62,67.55,67.62,11595.0,45.5918,45.6391,45.5918,45.6391,11595.0
2015-12-10 14:10:00,67.63,67.65,67.58,67.6,13744.0,45.6458,45.6593,45.6121,45.6256,13744.0
2015-12-10 14:15:00,67.6,67.67,67.59,67.65,15969.0,45.6256,45.6728,45.6188,45.6593,15969.0
2015-12-10 14:20:00,67.65,67.68,67.61,67.67,19787.0,45.6593,45.6796,45.6323,45.6728,19787.0
2015-12-10 14:25:00,67.68,67.81,67.68,67.78,25693.0,45.6796,45.7673,45.6796,45.7471,25693.0
2015-12-10 14:30:00,67.79,67.81,67.75,67.76,22599.0,45.7538,45.7673,45.7268,45.7336,22599.0
2015-12-10 14:35:00,67.77,67.78,67.7,67.7,13540.0,45.7403,45.7471,45.6931,45.6931,13540.0
2015-12-10 14:40:00,67.74,67.85,67.73,67.82,18921.0,45.7201,45.7943,45.7133,45.7741,18921.0
2015-12-10 14:45:00,67.82,67.83,67.74,67.75,15924.0,45.7741,45.7808,45.7201,45.7268,15924.0
2015-12-10 14:50:00,67.74,67.76,67.72,67.74,19209.0,45.7201,45.7336,45.7066,45.7201,19209.0
2015-12-10 14:55:00,67.75,67.76,67.71,67.73,26111.0,45.7268,45.7336,45.6998,45.7133,26111.0
2015-12-10 15:00:00,67.73,67.75,67.61,67.65,32909.0,45.7133,45.7268,45.6323,45.6593,32909.0
2015-12-10 15:05:00,67.64,67.64,67.53,67.57,15716.0,45.6526,45.6526,45.5783,45.6053,15716.0
2015-12-10 15:10:00,67.58,67.58,67.44,67.46,29290.0,45.6121,45.6121,45.5176,45.5311,29290.0
2015-12-10 15:15:00,67.47,67.48,67.33,67.34,42954.0,45.5378,45.5446,45.4434,45.4501,42954.0
2015-12-10 15:20:00,67.34,67.4,67.33,67.37,38741.0,45.4501,45.4906,45.4434,45.4704,38741.0
2015-12-10 15:25:00,67.37,67.42,67.3,67.41,50913.0,45.4704,45.5041,45.4231,45.4973,50913.0
2015-12-10 15:30:00,67.41,67.41,67.32,67.38,55394.0,45.4973,45.4973,45.4366,45.4771,55394.0
2015-12-10 15:35:00,67.37,67.37,67.33,67.35,46680.0,45.4704,45.4704,45.4434,45.4569,46680.0
2015-12-10 15:40:00,67.36,67.44,67.35,67.4,56171.0,45.4636,45.5176,45.4569,45.4906,56171.0
2015-12-10 15:45:00,67.39,67.47,67.38,67.43,72445.0,45.4839,45.5378,45.4771,45.5108,72445.0
2015-12-10 15:50:00,67.43,67.43,67.35,67.37,63296.0,45.5108,45.5108,45.4569,45.4704,63296.0
2015-12-10 15:55:00,67.37,67.45,67.35,67.42,129845.0,45.4704,45.5243,45.4569,45.5041,129845.0
2015-12-11 09:30:00,67.19,67.22,66.99,67.16,77341.0,45.3489,45.3691,45.2139,45.3286,77341.0
2015-12-11 09:35:00,67.16,67.25,66.99,67.2,38221.0,45.3286,45.3894,45.2139,45.3556,38221.0
2015-12-11 09:40:00,67.18,67.43,67.15,67.36,36683.0,45.3421,45.5108,45.3219,45.4636,36683.0
2015-12-11 09:45:00,67.36,67.4,67.3,67.35,36920.0,45.4636,45.4906,45.4231,45.4569,36920.0
2015-12-11 09:50:00,67.32,67.46,67.31,67.45,76050.0,45.4366,45.5311,45.4299,45.5243,76050.0
2015-12-11 09:55:00,67.45,67.56,67.43,67.52,38991.0,45.5243,45.5986,45.5108,45.5716,38991.0
2015-12-11 10:00:00,67.53,67.9,67.51,67.88,39482.0,45.5783,45.8281,45.5648,45.8146,39482.0
2015-12-11 10:05:00,67.88,67.98,67.77,67.79,29817.0,45.8146,45.8821,45.7403,45.7538,29817.0
2015-12-11 10:10:00,67.8,67.94,67.79,67.87,22834.0,45.7606,45.8551,45.7538,45.8078,22834.0
2015-12-11 10:15:00,67.88,67.88,67.78,67.83,21230.0,45.8146,45.8146,45.7471,45.7808,21230.0
2015-12-11 10:20:00,67.83,67.83,67.67,67.78,37940.0,45.7808,45.7808,45.6728,45.7471,37940.0
2015-12-11 10:25:00,67.79,67.96,67.79,67.89,40073.0,45.7538,45.8686,45.7538,45.8213,40073.0
2015-12-11 10:30:00,67.89,67.98,67.8,67.81,48603.0,45.8213,45.8821,45.7606,45.7673,48603.0
2015-12-11 10:35:00,67.82,67.87,67.71,67.75,18884.0,45.7741,45.8078,45.6998,45.7268,18884.0
2015-12-11 10:40:00,67.74,67.83,67.7,67.7,21778.0,45.7201,45.7808,45.6931,45.6931,21778.0
2015-12-11 10:45:00,67.69,67.78,67.61,67.72,25697.0,45.6863,45.7471,45.6323,45.7066,25697.0
2015-12-11 10:50:00,67.72,67.72,67.56,67.62,46242.0,45.7066,45.7066,45.5986,45.6391,46242.0
2015-12-11 10:55:00,67.62,67.62,67.44,67.44,37341.0,45.6391,45.6391,45.5176,45.5176,37341.0
2015-12-11 11:00:00,67.44,67.56,67.42,67.44,53323.0,45.5176,45.5986,45.5041,45.5176,53323.0
2015-12-11 11:05:00,67.44,67.72,67.44,67.57,57317.0,45.5176,45.7066,45.5176,45.6053,57317.0
2015-12-11 11:10:00,67.57,67.58,67.46,67.53,23052.0,45.6053,45.6121,45.5311,45.5783,23052.0
2015-12-11 11:15:00,67.53,67.58,67.42,67.56,33724.0,45.5783,45.6121,45.5041,45.5986,33724.0
2015-12-11 11:20:00,67.56,67.59,67.46,67.47,27700.0,45.5986,45.6188,45.5311,45.5378,27700.0
2015-12-11 11:25:00,67.47,67.48,67.41,67.42,25097.0,45.5378,45.5446,45.4973,45.5041,25097.0
2015-12-11 11:30:00,67.42,67.45,67.28,67.31,71695.0,45.5041,45.5243,45.4096,45.4299,71695.0
2015-12-11 11:35:00,67.3,67.45,67.26,67.41,30719.0,45.4231,45.5243,45.3961,45.4973,30719.0
2015-12-11 11:40:00,67.41,67.55,67.41,67.55,23090.0,45.4973,45.5918,45.4973,45.5918,23090.0
2015-12-11 11:45:00,67.53,67.53,67.44,67.49,24274.0,45.5783,45.5783,45.5176,45.5513,24274.0
2015-12-11 11:50:00,67.49,67.52,67.45,67.51,31342.0,45.5513,45.5716,45.5243,45.5648,31342.0
2015-12-11 11:55:00,67.51,67.54,67.43,67.43,23945.0,45.5648,45.5851,45.5108,45.5108,23945.0
2015-12-11 12:00:00,67.44,67.47,67.38,67.42,22500.0,45.5176,45.5378,45.4771,45.5041,22500.0
2015-12-11 12:05:00,67.44,67.49,67.34,67.34,25433.0,45.5176,45.5513,45.4501,45.4501,25433.0
2015-12-11 12:10:00,67.35,67.51,67.32,67.51,37688.0,45.4569,45.5648,45.4366,45.5648,37688.0
2015-12-11 12:15:00,67.51,67.52,67.34,67.37,24281.0,45.5648,45.5716,45.4501,45.4704,24281.0
2015-12-11 12:20:00,67.36,67.47,67.32,67.38,29325.0,45.4636,45.5378,45.4366,45.4771,29325.0
2015-12-11 12:25:00,67.37,67.44,67.32,67.43,24303.0,45.4704,45.5176,45.4366,45.5108,24303.0
2015-12-11 12:30:00,67.43,67.48,67.39,67.47,19390.0,45.5108,45.5446,45.4839,45.5378,19390.0
2015-12-11 12:35:00,67.47,67.54,67.42,67.45,36628.0,45.5378,45.5851,45.5041,45.5243,36628.0
2015-12-11 12:40:00,67.43,67.55,67.38,67.53,20224.0,45.5108,45.5918,45.4771,45.5783,20224.0
2015-12-11 12:45:00,67.53,67.61,67.43,67.44,53974.0,45.5783,45.6323,45.5108,45.5176,53974.0
2015-12-11 12:50:00,67.44,67.56,67.38,67.56,25953.0,45.5176,45.5986,45.4771,45.5986,25953.0
2015-12-11 12:55:00,67.56,67.69,67.55,67.69,46714.0,45.5986,45.6863,45.5918,45.6863,46714.0
2015-12-11 13:00:00,67.71,67.74,67.64,67.64,55587.0,45.6998,45.7201,45.6526,45.6526,55587.0
2015-12-11 13:05:00,67.64,67.67,67.52,67.59,23661.0,45.6526,45.6728,45.5716,45.6188,23661.0
2015-12-11 13:10:00,67.6,67.63,67.57,67.6,56297.0,45.6256,45.6458,45.6053,45.6256,56297.0
2015-12-11 13:15:00,67.61,67.65,67.52,67.6,22347.0,45.6323,45.6593,45.5716,45.6256,22347.0
2015-12-11 13:20:00,67.59,67.59,67.45,67.48,24504.0,45.6188,45.6188,45.5243,45.5446,24504.0
2015-12-11 13:25:00,67.48,67.51,67.44,67.48,30933.0,45.5446,45.5648,45.5176,45.5446,30933.0
2015-12-11 13:30:00,67.48,67.59,67.46,67.56,69286.0,45.5446,45.6188,45.5311,45.5986,69286.0
2015-12-11 13:35:00,67.57,67.63,67.56,67.62,46506.0,45.6053,45.6458,45.5986,45.6391,46506.0
2015-12-11 13:40:00,67.61,67.69,67.58,67.66,108562.0,45.6323,45.6863,45.6121,45.6661,108562.0
2015-12-11 13:45:00,67.66,67.67,67.58,67.64,42824.0,45.6661,45.6728,45.6121,45.6526,42824.0
2015-12-11 13:50:00,67.63,67.75,67.62,67.65,28346.0,45.6458,45.7268,45.6391,45.6593,28346.0
2015-12-11 13:55:00,67.65,67.7,67.62,67.67,42050.0,45.6593,45.6931,45.6391,45.6728,42050.0
2015-12-11 14:00:00,67.67,67.75,67.65,67.72,23860.0,45.6728,45.7268,45.6593,45.7066,23860.0
2015-12-11 14:05:00,67.72,67.77,67.71,67.77,24000.0,45.7066,45.7403,45.6998,45.7403,24000.0
2015-12-11 14:10:00,67.77,67.82,67.74,67.75,33634.0,45.7403,45.7741,45.7201,45.7268,33634.0
2015-12-11 14:15:00,67.74,67.84,67.72,67.75,89456.0,45.7201,45.7876,45.7066,45.7268,89456.0
2015-12-11 14:20:00,67.75,67.75,67.58,67.61,37937.0,45.7268,45.7268,45.6121,45.6323,37937.0
2015-12-11 14:25:00,67.6,67.74,67.59,67.73,21679.0,45.6256,45.7201,45.6188,45.7133,21679.0
2015-12-11 14:30:00,67.73,67.74,67.67,67.7,27340.0,45.7133,45.7201,45.6728,45.6931,27340.0
2015-12-11 14:35:00,67.7,67.78,67.69,67.76,52773.0,45.6931,45.7471,45.6863,45.7336,52773.0
2015-12-11 14:40:00,67.75,67.86,67.69,67.85,61904.0,45.7268,45.8011,45.6863,45.7943,61904.0
2015-12-11 14:45:00,67.85,67.87,67.81,67.86,34275.0,45.7943,45.8078,45.7673,45.8011,34275.0
2015-12-11 14:50:00,67.86,67.9,67.81,67.87,41552.0,45.8011,45.8281,45.7673,45.8078,41552.0
2015-12-11 14:55:00,67.86,67.86,67.77,67.79,38734.0,45.8011,45.8011,45.7403,45.7538,38734.0
2015-12-11 15:00:00,67.78,67.84,67.75,67.75,41842.0,45.7471,45.7876,45.7268,45.7268,41842.0
2015-12-11 15:05:00,67.75,67.78,67.6,67.63,37483.0,45.7268,45.7471,45.6256,45.6458,37483.0
2015-12-11 15:10:00,67.62,67.75,67.58,67.7,44609.0,45.6391,45.7268,45.6121,45.6931,44609.0
2015-12-11 15:15:00,67.68,67.7,67.59,67.63,52490.0,45.6796,45.6931,45.6188,45.6458,52490.0
2015-12-11 15:20:00,67.64,67.66,67.61,67.63,68622.0,45.6526,45.6661,45.6323,45.6458,68622.0
2015-12-11 15:25:00,67.64,67.75,67.64,67.74,60013.0,45.6526,45.7268,45.6526,45.7201,60013.0
2015-12-11 15:30:00,67.75,67.81,67.74,67.8,99330.0,45.7268,45.7673,45.7201,45.7606,99330.0
2015-12-11 15:35:00,67.8,67.8,67.71,67.72,179174.0,45.7606,45.7606,45.6998,45.7066,179174.0
2015-12-11 15:40:00,67.73,67.85,67.72,67.77,216189.0,45.7133,45.7943,45.7066,45.7403,216189.0
2015-12-11 15:45:00,67.76,67.83,67.73,67.81,167228.0,45.7336,45.7808,45.7133,45.7673,167228.0
2015-12-11 15:50:00,67.81,67.85,67.75,67.81,252209.0,45.7673,45.7943,45.7268,45.7673,252209.0
2015-12-11 15:55:00,67.8,67.86,67.77,67.84,368664.0,45.7606,45.8011,45.7403,45.7876,368664.0
2015-12-14 09:30:00,67.81,68.12,67.7,67.86,49000.0,45.7673,45.9766,45.6931,45.8011,49000.0
2015-12-14 09:35:00,67.86,68.27,67.86,68.15,27229.0,45.8011,46.0778,45.8011,45.9968,27229.0
2015-12-14 09:40:00,68.12,68.14,68.03,68.13,36324.0,45.9766,45.9901,45.9158,45.9833,36324.0
2015-12-14 09:45:00,68.15,68.17,68.0,68.09,28447.0,45.9968,46.0103,45.8956,45.9563,28447.0
2015-12-14 09:50:00,68.08,68.09,67.74,67.78,33817.0,45.9496,45.9563,45.7201,45.7471,33817.0
2015-12-14 09:55:00,67.78,67.85,67.67,67.74,25191.0,45.7471,45.7943,45.6728,45.7201,25191.0
2015-12-14 10:00:00,67.74,67.85,67.73,67.84,46001.0,45.7201,45.7943,45.7133,45.7876,46001.0
2015-12-14 10:05:00,67.84,68.06,67.84,67.9,29389.0,45.7876,45.9361,45.7876,45.8281,29389.0
2015-12-14 10:10:00,67.88,67.89,67.6,67.78,58611.0,45.8146,45.8213,45.6256,45.7471,58611.0
2015-12-14 10:15:00,67.79,68.34,67.79,67.99,97646.0,45.7538,46.125,45.7538,45.8888,97646.0
2015-12-14 10:20:00,67.98,68.03,67.93,68.01,61624.0,45.8821,45.9158,45.8483,45.9023,61624.0
2015-12-14 10:25:00,68.0,68.02,67.74,67.76,24504.0,45.8956,45.9091,45.7201,45.7336,24504.0
2015-12-14 10:30:00,67.76,67.88,67.72,67.85,32691.0,45.7336,45.8146,45.7066,45.7943,32691.0
2015-12-14 10:35:00,67.83,68.09,67.83,68.08,32727.0,45.7808,45.9563,45.7808,45.9496,32727.0
2015-12-14 10:40:00,68.1,68.11,67.94,67.97,18607.0,45.9631,45.9698,45.8551,45.8753,18607.0
2015-12-14 10:45:00,67.96,68.02,67.76,67.78,55144.0,45.8686,45.9091,45.7336,45.7471,55144.0
2015-12-14 10:50:00,67.78,67.91,67.78,67.84,44925.0,45.7471,45.8348,45.7471,45.7876,44925.0
2015-12-14 10:55:00,67.83,67.87,67.75,67.84,30394.0,45.7808,45.8078,45.7268,45.7876,30394.0
2015-12-14 11:00:00,67.82,67.84,67.73,67.76,24065.0,45.7741,45.7876,45.7133,45.7336,24065.0
2015-12-14 11:05:00,67.74,67.79,67.68,67.69,14506.0,45.7201,45.7538,45.6796,45.6863,14506.0
2015-12-14 11:10:00,67.69,67.72,67.6,67.69,21152.0,45.6863,45.7066,45.6256,45.6863,21152.0
2015-12-14 11:15:00,67.68,67.71,67.56,67.61,31667.0,45.6796,45.6998,45.5986,45.6323,31667.0
2015-12-14 11:20:00,67.61,67.71,67.61,67.7,20173.0,45.6323,45.6998,45.6323,45.6931,20173.0
2015-12-14 11:25:00,67.72,67.72,67.53,67.59,50931.0,45.7066,45.7066,45.5783,45.6188,50931.0
2015-12-14 11:30:00,67.57,67.58,67.45,67.52,22012.0,45.6053,45.6121,45.5243,45.5716,22012.0
2015-12-14 11:35:00,67.53,67.59,67.47,67.58,30038.0,45.5783,45.6188,45.5378,45.6121,30038.0
2015-12-14 11:40:00,67.59,67.61,67.44,67.57,33275.0,45.6188,45.6323,45.5176,45.6053,33275.0
2015-12-14 11:45:00,67.57,67.59,67.35,67.41,68201.0,45.6053,45.6188,45.4569,45.4973,68201.0
2015-12-14 11:50:00,67.43,67.5,67.36,67.48,25962.0,45.5108,45.5581,45.4636,45.5446,25962.0
2015-12-14 11:55:00,67.46,67.5,67.39,67.4,29070.0,45.5311,45.5581,45.4839,45.4906,29070.0
2015-12-14 12:00:00,67.41,67.45,67.32,67.32,37260.0,45.4973,45.5243,45.4366,45.4366,37260.0
2015-12-14 12:05:00,67.31,67.4,67.25,67.38,31304.0,45.4299,45.4906,45.3894,45.4771,31304.0
2015-12-14 12:10:00,67.39,67.43,67.34,67.39,25443.0,45.4839,45.5108,45.4501,45.4839,25443.0
2015-12-14 12:15:00,67.41,67.55,67.36,67.55,53506.0,45.4973,45.5918,45.4636,45.5918,53506.0
2015-12-14 12:20:00,67.54,67.61,67.48,67.61,52604.0,45.5851,45.6323,45.5446,45.6323,52604.0
2015-12-14 12:25:00,67.61,67.63,67.53,67.59,73268.0,45.6323,45.6458,45.5783,45.6188,73268.0
2015-12-14 12:30:00,67.59,67.61,67.54,67.57,70470.0,45.6188,45.6323,45.5851,45.6053,70470.0
2015-12-14 12:35:00,67.56,67.58,67.51,67.58,41488.0,45.5986,45.6121,45.5648,45.6121,41488.0
2015-12-14 12:40:00,67.58,67.58,67.48,67.48,21130.0,45.6121,45.6121,45.5446,45.5446,21130.0
2015-12-14 12:45:00,67.48,67.55,67.47,67.5,37552.0,45.5446,45.5918,45.5378,45.5581,37552.0
2015-12-14 12:50:00,67.5,67.76,67.5,67.76,30651.0,45.5581,45.7336,45.5581,45.7336,30651.0
2015-12-14 12:55:00,67.74,68.0,67.74,67.99,33907.0,45.7201,45.8956,45.7201,45.8888,33907.0
2015-12-14 13:00:00,67.97,68.02,67.91,67.98,19884.0,45.8753,45.9091,45.8348,45.8821,19884.0
2015-12-14 13:05:00,67.97,68.07,67.96,68.06,46841.0,45.8753,45.9428,45.8686,45.9361,46841.0
2015-12-14 13:10:00,68.06,68.1,68.0,68.01,19779.0,45.9361,45.9631,45.8956,45.9023,19779.0
2015-12-14 13:15:00,68.01,68.08,68.01,68.06,27272.0,45.9023,45.9496,45.9023,45.9361,27272.0
2015-12-14 13:20:00,68.06,68.1,67.99,68.01,69330.0,45.9361,45.9631,45.8888,45.9023,69330.0
2015-12-14 13:25:00,68.01,68.07,68.0,68.07,24500.0,45.9023,45.9428,45.8956,45.9428,24500.0
2015-12-14 13:30:00,68.06,68.15,68.02,68.11,33705.0,45.9361,45.9968,45.9091,45.9698,33705.0
2015-12-14 13:35:00,68.12,68.14,68.03,68.03,24504.0,45.9766,45.9901,45.9158,45.9158,24504.0
2015-12-14 13:40:00,68.05,68.08,68.0,68.06,25387.0,45.9293,45.9496,45.8956,45.9361,25387.0
2015-12-14 13:45:00,68.06,68.17,68.05,68.17,23046.0,45.9361,46.0103,45.9293,46.0103,23046.0
2015-12-14 13:50:00,68.17,68.19,68.13,68.17,21219.0,46.0103,46.0238,45.9833,46.0103,21219.0
2015-12-14 13:55:00,68.17,68.23,68.16,68.21,21885.0,46.0103,46.0508,46.0036,46.0373,21885.0
2015-12-14 14:00:00,68.21,68.29,68.15,68.29,54035.0,46.0373,46.0913,45.9968,46.0913,54035.0
2015-12-14 14:05:00,68.28,68.34,68.24,68.29,33851.0,46.0845,46.125,46.0575,46.0913,33851.0
2015-12-14 14:10:00,68.29,68.37,68.27,68.28,40155.0,46.0913,46.1453,46.0778,46.0845,40155.0
2015-12-14 14:15:00,68.28,68.35,68.23,68.34,21618.0,46.0845,46.1318,46.0508,46.125,21618.0
2015-12-14 14:20:00,68.34,68.35,68.24,68.27,26042.0,46.125,46.1318,46.0575,46.0778,26042.0
2015-12-14 14:25:00,68.26,68.28,68.22,68.25,34192.0,46.071,46.0845,46.044,46.0643,34192.0
2015-12-14 14:30:00,68.24,68.27,68.2,68.25,16764.0,46.0575,46.0778,46.0305,46.0643,16764.0
2015-12-14 14:35:00,68.24,68.33,68.24,68.31,34394.0,46.0575,46.1183,46.0575,46.1048,34394.0
2015-12-14 14:40:00,68.31,68.33,68.25,68.25,15375.0,46.1048,46.1183,46.0643,46.0643,15375.0
2015-12-14 14:45:00,68.23,68.27,68.2,68.24,21412.0,46.0508,46.0778,46.0305,46.0575,21412.0
2015-12-14 14:50:00,68.23,68.26,68.2,68.24,29014.0,46.0508,46.071,46.0305,46.0575,29014.0
2015-12-14 14:55:00,68.23,68.23,68.12,68.17,45903.0,46.0508,46.0508,45.9766,46.0103,45903.0
2015-12-14 15:00:00,68.18,68.22,68.13,68.21,31390.0,46.017,46.044,45.9833,46.0373,31390.0
2015-12-14 15:05:00,68.2,68.23,68.07,68.12,30764.0,46.0305,46.0508,45.9428,45.9766,30764.0
2015-12-14 15:10:00,68.11,68.13,68.07,68.09,18371.0,45.9698,45.9833,45.9428,45.9563,18371.0
2015-12-14 15:15:00,68.09,68.21,68.06,68.19,29835.0,45.9563,46.0373,45.9361,46.0238,29835.0
2015-12-14 15:20:00,68.19,68.2,68.11,68.16,24959.0,46.0238,46.0305,45.9698,46.0036,24959.0
2015-12-14 15:25:00,68.17,68.21,68.12,68.17,32953.0,46.0103,46.0373,45.9766,46.0103,32953.0
2015-12-14 15:30:00,68.17,68.26,68.16,68.24,32266.0,46.0103,46.071,46.0036,46.0575,32266.0
2015-12-14 15:35:00,68.24,68.34,68.21,68.3,44343.0,46.0575,46.125,46.0373,46.098,44343.0
2015-12-14 15:40:00,68.31,68.35,68.24,68.28,56150.0,46.1048,46.1318,46.0575,46.0845,56150.0
2015-12-14 15:45:00,68.29,68.47,68.29,68.44,80043.0,46.0913,46.2128,46.0913,46.1925,80043.0
2015-12-14 15:50:00,68.44,68.5,68.41,68.49,93015.0,46.1925,46.233,46.1723,46.2263,93015.0
2015-12-14 15:55:00,68.49,68.5,68.4,68.47,229635.0,46.2263,46.233,46.1655,46.2128,229635.0
2015-12-15 09:30:00,68.57,68.66,68.26,68.6,116356.0,46.2803,46.341,46.071,46.3005,116356.0
2015-12-15 09:35:00,68.6,68.96,68.57,68.95,50350.0,46.3005,46.5435,46.2803,46.5367,50350.0
2015-12-15 09:40:00,68.97,69.01,68.74,68.86,51131.0,46.5502,46.5772,46.395,46.476,51131.0
2015-12-15 09:45:00,68.87,68.93,68.77,68.9,61132.0,46.4828,46.5233,46.4153,46.503,61132.0
2015-12-15 09:50:00,68.91,69.0,68.76,68.82,27999.0,46.5098,46.5705,46.4085,46.449,27999.0
2015-12-15 09:55:00,68.84,68.89,68.72,68.86,25479.0,46.4625,46.4963,46.3815,46.476,25479.0
2015-12-15 10:00:00,68.89,68.93,68.72,68.77,25295.0,46.4963,46.5233,46.3815,46.4153,25295.0
2015-12-15 10:05:00,68.77,68.94,68.75,68.92,23821.0,46.4153,46.53,46.4018,46.5165,23821.0
2015-12-15 10:10:00,68.93,69.04,68.93,69.03,23054.0,46.5233,46.5975,46.5233,46.5907,23054.0
2015-12-15 10:15:00,69.03,69.05,68.93,69.02,21941.0,46.5907,46.6042,46.5233,46.584,21941.0
2015-12-15 10:20:00,69.04,69.19,69.03,69.14,29428.0,46.5975,46.6987,46.5907,46.665,29428.0
2015-12-15 10:25:00,69.13,69.3,69.13,69.21,55038.0,46.6582,46.773,46.6582,46.7122,55038.0
2015-12-15 10:30:00,69.21,69.25,69.13,69.14,37736.0,46.7122,46.7392,46.6582,46.665,37736.0
2015-12-15 10:35:00,69.14,69.21,69.11,69.2,32477.0,46.665,46.7122,46.6447,46.7055,32477.0
2015-12-15 10:40:00,69.2,69.3,69.19,69.27,43299.0,46.7055,46.773,46.6987,46.7527,43299.0
2015-12-15 10:45:00,69.27,69.35,69.26,69.35,60401.0,46.7527,46.8067,46.746,46.8067,60401.0
2015-12-15 10:50:00,69.34,69.39,69.25,69.25,34992.0,46.8,46.8337,46.7392,46.7392,34992.0
2015-12-15 10:55:00,69.25,69.27,69.19,69.2,17474.0,46.7392,46.7527,46.6987,46.7055,17474.0
2015-12-15 11:00:00,69.2,69.26,69.17,69.25,43716.0,46.7055,46.746,46.6852,46.7392,43716.0
2015-12-15 11:05:00,69.26,69.44,69.25,69.39,22737.0,46.746,46.8675,46.7392,46.8337,22737.0
2015-12-15 11:10:00,69.4,69.52,69.4,69.46,30686.0,46.8405,46.9215,46.8405,46.881,30686.0
2015-12-15 11:15:00,69.46,69.5,69.46,69.48,27220.0,46.881,46.908,46.881,46.8945,27220.0
2015-12-15 11:20:00,69.5,69.53,69.47,69.49,42224.0,46.908,46.9282,46.8877,46.9012,42224.0
2015-12-15 11:25:00,69.48,69.48,69.34,69.35,45477.0,46.8945,46.8945,46.8,46.8067,45477.0
2015-12-15 11:30:00,69.35,69.42,69.32,69.41,13804.0,46.8067,46.854,46.7865,46.8472,13804.0
2015-12-15 11:35:00,69.41,69.43,69.34,69.34,22168.0,46.8472,46.8607,46.8,46.8,22168.0
2015-12-15 11:40:00,69.37,69.37,69.26,69.29,24110.0,46.8202,46.8202,46.746,46.7662,24110.0
2015-12-15 11:45:00,69.29,69.33,69.26,69.3,11919.0,46.7662,46.7932,46.746,46.773,11919.0
2015-12-15 11:50:00,69.29,69.33,69.24,69.26,32185.0,46.7662,46.7932,46.7325,46.746,32185.0
2015-12-15 11:55:00,69.25,69.31,69.25,69.25,18474.0,46.7392,46.7797,46.7392,46.7392,18474.0
2015-12-15 12:00:00,69.24,69.34,69.22,69.3,29136.0,46.7325,46.8,46.719,46.773,29136.0
2015-12-15 12:05:00,69.3,69.31,69.25,69.25,18168.0,46.773,46.7797,46.7392,46.7392,18168.0
2015-12-15 12:10:00,69.25,69.25,69.14,69.16,38717.0,46.7392,46.7392,46.665,46.6785,38717.0
2015-12-15 12:15:00,69.17,69.2,69.15,69.17,16139.0,46.6852,46.7055,46.6717,46.6852,16139.0
2015-12-15 12:20:00,69.18,69.31,69.17,69.24,32738.0,46.692,46.7797,46.6852,46.7325,32738.0
2015-12-15 12:25:00,69.25,69.33,69.22,69.31,53216.0,46.7392,46.7932,46.719,46.7797,53216.0
2015-12-15 12:30:00,69.3,69.49,69.27,69.47,28520.0,46.773,46.9012,46.7527,46.8877,28520.0
2015-12-15 12:35:00,69.46,69.52,69.43,69.44,42522.0,46.881,46.9215,46.8607,46.8675,42522.0
2015-12-15 12:40:00,69.44,69.53,69.43,69.49,58750.0,46.8675,46.9282,46.8607,46.9012,58750.0
2015-12-15 12:45:00,69.49,69.49,69.38,69.4,30260.0,46.9012,46.9012,46.827,46.8405,30260.0
2015-12-15 12:50:00,69.41,69.41,69.32,69.32,30910.0,46.8472,46.8472,46.7865,46.7865,30910.0
2015-12-15 12:55:00,69.32,69.36,69.29,69.35,36427.0,46.7865,46.8135,46.7662,46.8067,36427.0
2015-12-15 13:00:00,69.35,69.39,69.31,69.33,15730.0,46.8067,46.8337,46.7797,46.7932,15730.0
2015-12-15 13:05:00,69.33,69.36,69.3,69.33,14995.0,46.7932,46.8135,46.773,46.7932,14995.0
2015-12-15 13:10:00,69.34,69.41,69.3,69.31,41856.0,46.8,46.8472,46.773,46.7797,41856.0
2015-12-15 13:15:00,69.32,69.32,69.24,69.25,25361.0,46.7865,46.7865,46.7325,46.7392,25361.0
2015-12-15 13:20:00,69.25,69.3,69.2,69.29,21337.0,46.7392,46.773,46.7055,46.7662,21337.0
2015-12-15 13:25:00,69.29,69.32,69.23,69.27,17276.0,46.7662,46.7865,46.7257,46.7527,17276.0
2015-12-15 13:30:00,69.27,69.29,69.15,69.23,40583.0,46.7527,46.7662,46.6717,46.7257,40583.0
2015-12-15 13:35:00,69.22,69.23,69.13,69.19,23211.0,46.719,46.7257,46.6582,46.6987,23211.0
2015-12-15 13:40:00,69.2,69.23,69.19,69.21,15874.0,46.7055,46.7257,46.6987,46.7122,15874.0
2015-12-15 13:45:00,69.22,69.26,69.2,69.22,19928.0,46.719,46.746,46.7055,46.719,19928.0
2015-12-15 13:50:00,69.24,69.26,69.22,69.24,24109.0,46.7325,46.746,46.719,46.7325,24109.0
2015-12-15 13:55:00,69.25,69.32,69.25,69.27,27236.0,46.7392,46.7865,46.7392,46.7527,27236.0
2015-12-15 14:00:00,69.28,69.28,69.21,69.22,23689.0,46.7595,46.7595,46.7122,46.719,23689.0
2015-12-15 14:05:00,69.22,69.24,69.2,69.24,16230.0,46.719,46.7325,46.7055,46.7325,16230.0
2015-12-15 14:10:00,69.23,69.24,69.2,69.22,17869.0,46.7257,46.7325,46.7055,46.719,17869.0
2015-12-15 14:15:00,69.22,69.29,69.21,69.28,42390.0,46.719,46.7662,46.7122,46.7595,42390.0
2015-12-15 14:20:00,69.28,69.29,69.23,69.24,14031.0,46.7595,46.7662,46.7257,46.7325,14031.0
2015-12-15 14:25:00,69.23,69.28,69.23,69.23,9307.0,46.7257,46.7595,46.7257,46.7257,9307.0
2015-12-15 14:30:00,69.24,69.28,69.23,69.25,12319.0,46.7325,46.7595,46.7257,46.7392,12319.0
2015-12-15 14:35:00,69.25,69.31,69.23,69.25,535397.0,46.7392,46.7797,46.7257,46.7392,535397.0
2015-12-15 14:40:00,69.24,69.29,69.23,69.27,10250.0,46.7325,46.7662,46.7257,46.7527,10250.0
2015-12-15 14:45:00,69.27,69.29,69.18,69.2,45031.0,46.7527,46.7662,46.692,46.7055,45031.0
2015-12-15 14:50:00,69.2,69.21,69.12,69.13,33439.0,46.7055,46.7122,46.6515,46.6582,33439.0
2015-12-15 14:55:00,69.13,69.13,69.09,69.1,24128.0,46.6582,46.6582,46.6312,46.638,24128.0
2015-12-15 15:00:00,69.1,69.11,69.03,69.05,59289.0,46.638,46.6447,46.5907,46.6042,59289.0
2015-12-15 15:05:00,69.05,69.05,68.92,68.95,40181.0,46.6042,46.6042,46.5165,46.5367,40181.0
2015-12-15 15:10:00,68.95,68.97,68.88,68.9,43530.0,46.5367,46.5502,46.4895,46.503,43530.0
2015-12-15 15:15:00,68.89,68.9,68.8,68.82,41956.0,46.4963,46.503,46.4355,46.449,41956.0
2015-12-15 15:20:00,68.81,68.82,68.7,68.71,32772.0,46.4423,46.449,46.368,46.3748,32772.0
2015-12-15 15:25:00,68.7,68.75,68.69,68.7,41272.0,46.368,46.4018,46.3613,46.368,41272.0
2015-12-15 15:30:00,68.7,68.82,68.68,68.78,47933.0,46.368,46.449,46.3545,46.422,47933.0
2015-12-15 15:35:00,68.77,68.84,68.74,68.79,33440.0,46.4153,46.4625,46.395,46.4288,33440.0
2015-12-15 15:40:00,68.79,68.8,68.72,68.74,40000.0,46.4288,46.4355,46.3815,46.395,40000.0
2015-12-15 15:45:00,68.73,68.85,68.71,68.84,70895.0,46.3883,46.4693,46.3748,46.4625,70895.0
2015-12-15 15:50:00,68.83,68.84,68.76,68.79,67606.0,46.4558,46.4625,46.4085,46.4288,67606.0
2015-12-15 15:55:00,68.8,68.97,68.8,68.86,377261.0,46.4355,46.5502,46.4355,46.476,377261.0
2015-12-16 09:30:00,69.29,69.77,69.11,69.41,144720.0,46.7662,47.0902,46.6447,46.8472,144720.0
2015-12-16 09:35:00,69.4,69.45,69.26,69.37,53104.0,46.8405,46.8742,46.746,46.8202,53104.0
2015-12-16 09:40:00,69.37,69.58,69.29,69.49,34345.0,46.8202,46.962,46.7662,46.9012,34345.0
2015-12-16 09:45:00,69.52,69.68,69.48,69.49,73901.0,46.9215,47.0295,46.8945,46.9012,73901.0
2015-12-16 09:50:00,69.47,69.66,69.46,69.53,32549.0,46.8877,47.016,46.881,46.9282,32549.0
2015-12-16 09:55:00,69.51,69.7,69.44,69.66,32226.0,46.9147,47.0429,46.8675,47.016,32226.0
2015-12-16 10:00:00,69.69,69.82,69.64,69.79,43256.0,47.0362,47.1239,47.0025,47.1037,43256.0
2015-12-16 10:05:00,69.81,70.02,69.77,69.97,87644.0,47.1172,47.2589,47.0902,47.2252,87644.0
2015-12-16 10:10:00,69.95,70.1,69.92,70.08,86517.0,47.2117,47.3129,47.1914,47.2994,86517.0
2015-12-16 10:15:00,70.08,70.14,70.0,70.05,41642.0,47.2994,47.3399,47.2454,47.2792,41642.0
2015-12-16 10:20:00,70.05,70.18,70.03,70.15,35851.0,47.2792,47.3669,47.2657,47.3467,35851.0
2015-12-16 10:25:00,70.15,70.16,70.05,70.12,20539.0,47.3467,47.3534,47.2792,47.3264,20539.0
2015-12-16 10:30:00,70.12,70.21,70.06,70.16,33490.0,47.3264,47.3872,47.2859,47.3534,33490.0
2015-12-16 10:35:00,70.17,70.18,70.04,70.09,20066.0,47.3602,47.3669,47.2724,47.3062,20066.0
2015-12-16 10:40:00,70.08,70.13,69.99,70.01,37622.0,47.2994,47.3332,47.2387,47.2522,37622.0
2015-12-16 10:45:00,70.0,70.2,69.98,70.16,62479.0,47.2454,47.3804,47.2319,47.3534,62479.0
2015-12-16 10:50:00,70.17,70.23,70.11,70.2,13889.0,47.3602,47.4007,47.3197,47.3804,13889.0
2015-12-16 10:55:00,70.18,70.2,70.12,70.12,16758.0,47.3669,47.3804,47.3264,47.3264,16758.0
2015-12-16 11:00:00,70.11,70.11,69.97,70.01,35675.0,47.3197,47.3197,47.2252,47.2522,35675.0
2015-12-16 11:05:00,70.02,70.12,70.02,70.11,24474.0,47.2589,47.3264,47.2589,47.3197,24474.0
2015-12-16 11:10:00,70.1,70.15,70.06,70.12,24569.0,47.3129,47.3467,47.2859,47.3264,24569.0
2015-12-16 11:15:00,70.13,70.23,70.13,70.23,18487.0,47.3332,47.4007,47.3332,47.4007,18487.0
2015-12-16 11:20:00,70.22,70.24,70.13,70.14,35630.0,47.3939,47.4074,47.3332,47.3399,35630.0
2015-12-16 11:25:00,70.15,70.23,70.12,70.21,23731.0,47.3467,47.4007,47.3264,47.3872,23731.0
2015-12-16 11:30:00,70.2,70.25,70.17,70.19,27641.0,47.3804,47.4142,47.3602,47.3737,27641.0
2015-12-16 11:35:00,70.19,70.27,70.17,70.21,39115.0,47.3737,47.4277,47.3602,47.3872,39115.0
2015-12-16 11:40:00,70.21,70.23,70.09,70.09,27524.0,47.3872,47.4007,47.3062,47.3062,27524.0
2015-12-16 11:45:00,70.09,70.19,70.07,70.18,15915.0,47.3062,47.3737,47.2927,47.3669,15915.0
2015-12-16 11:50:00,70.19,70.2,70.07,70.18,23411.0,47.3737,47.3804,47.2927,47.3669,23411.0
2015-12-16 11:55:00,70.18,70.23,70.15,70.22,22768.0,47.3669,47.4007,47.3467,47.3939,22768.0
2015-12-16 12:00:00,70.22,70.25,70.2,70.23,28519.0,47.3939,47.4142,47.3804,47.4007,28519.0
2015-12-16 12:05:00,70.22,70.25,70.17,70.24,22813.0,47.3939,47.4142,47.3602,47.4074,22813.0
2015-12-16 12:10:00,70.24,70.27,70.19,70.21,37869.0,47.4074,47.4277,47.3737,47.3872,37869.0
2015-12-16 12:15:00,70.21,70.29,70.19,70.28,30796.0,47.3872,47.4412,47.3737,47.4344,30796.0
2015-12-16 12:20:00,70.28,70.28,70.19,70.2,52839.0,47.4344,47.4344,47.3737,47.3804,52839.0
2015-12-16 12:25:00,70.2,70.22,70.0,70.02,124541.0,47.3804,47.3939,47.2454,47.2589,124541.0
2015-12-16 12:30:00,70.04,70.05,69.96,69.99,37277.0,47.2724,47.2792,47.2184,47.2387,37277.0
2015-12-16 12:35:00,69.99,70.03,69.97,69.99,38477.0,47.2387,47.2657,47.2252,47.2387,38477.0
2015-12-16 12:40:00,70.0,70.03,69.97,70.01,31376.0,47.2454,47.2657,47.2252,47.2522,31376.0
2015-12-16 12:45:00,70.01,70.09,69.99,70.02,33327.0,47.2522,47.3062,47.2387,47.2589,33327.0
2015-12-16 12:50:00,70.0,70.03,69.98,70.0,49260.0,47.2454,47.2657,47.2319,47.2454,49260.0
2015-12-16 12:55:00,70.01,70.04,69.97,70.01,29585.0,47.2522,47.2724,47.2252,47.2522,29585.0
2015-12-16 13:00:00,70.0,70.03,69.97,69.98,30286.0,47.2454,47.2657,47.2252,47.2319,30286.0
2015-12-16 13:05:00,69.99,70.04,69.97,70.02,25162.0,47.2387,47.2724,47.2252,47.2589,25162.0
2015-12-16 13:10:00,70.03,70.04,69.95,70.0,30601.0,47.2657,47.2724,47.2117,47.2454,30601.0
2015-12-16 13:15:00,70.0,70.05,69.97,69.97,21884.0,47.2454,47.2792,47.2252,47.2252,21884.0
2015-12-16 13:20:00,69.97,70.01,69.88,69.91,49188.0,47.2252,47.2522,47.1644,47.1847,49188.0
2015-12-16 13:25:00,69.92,69.94,69.85,69.86,43514.0,47.1914,47.2049,47.1442,47.1509,43514.0
2015-12-16 13:30:00,69.87,69.9,69.72,69.73,73785.0,47.1577,47.1779,47.0564,47.0632,73785.0
2015-12-16 13:35:00,69.74,69.76,69.63,69.65,55561.0,47.0699,47.0834,46.9957,47.0092,55561.0
2015-12-16 13:40:00,69.66,69.67,69.52,69.53,56985.0,47.016,47.0227,46.9215,46.9282,56985.0
2015-12-16 13:45:00,69.52,69.52,69.38,69.42,67766.0,46.9215,46.9215,46.827,46.854,67766.0
2015-12-16 13:50:00,69.43,69.58,69.43,69.51,44228.0,46.8607,46.962,46.8607,46.9147,44228.0
2015-12-16 13:55:00,69.52,69.9,69.52,69.9,37300.0,46.9215,47.1779,46.9215,47.1779,37300.0
2015-12-16 14:00:00,69.82,69.94,69.27,69.67,44974.0,47.1239,47.2049,46.7527,47.0227,44974.0
2015-12-16 14:05:00,69.7,69.78,69.53,69.63,58917.0,47.0429,47.0969,46.9282,46.9957,58917.0
2015-12-16 14:10:00,69.63,69.65,69.43,69.65,75389.0,46.9957,47.0092,46.8607,47.0092,75389.0
2015-12-16 14:15:00,69.65,69.9,69.62,69.73,47127.0,47.0092,47.1779,46.989,47.0632,47127.0
2015-12-16 14:20:00,69.71,69.8,69.68,69.72,66672.0,47.0497,47.1104,47.0295,47.0564,66672.0
2015-12-16 14:25:00,69.73,69.75,69.61,69.7,86514.0,47.0632,47.0767,46.9822,47.0429,86514.0
2015-12-16 14:30:00,69.69,69.84,69.67,69.79,95569.0,47.0362,47.1374,47.0227,47.1037,95569.0
2015-12-16 14:35:00,69.81,69.9,69.72,69.76,73167.0,47.1172,47.1779,47.0564,47.0834,73167.0
2015-12-16 14:40:00,69.77,69.92,69.73,69.86,51856.0,47.0902,47.1914,47.0632,47.1509,51856.0
2015-12-16 14:45:00,69.89,69.9,69.78,69.79,50382.0,47.1712,47.1779,47.0969,47.1037,50382.0
2015-12-16 14:50:00,69.8,69.9,69.71,69.87,51860.0,47.1104,47.1779,47.0497,47.1577,51860.0
2015-12-16 14:55:00,69.88,69.98,69.86,69.94,61460.0,47.1644,47.2319,47.1509,47.2049,61460.0
2015-12-16 15:00:00,69.93,69.97,69.81,69.92,64958.0,47.1982,47.2252,47.1172,47.1914,64958.0
2015-12-16 15:05:00,69.93,69.94,69.88,69.9,40250.0,47.1982,47.2049,47.1644,47.1779,40250.0
2015-12-16 15:10:00,69.9,69.97,69.82,69.82,77005.0,47.1779,47.2252,47.1239,47.1239,77005.0
2015-12-16 15:15:00,69.82,69.9,69.82,69.89,34739.0,47.1239,47.1779,47.1239,47.1712,34739.0
2015-12-16 15:20:00,69.89,69.9,69.75,69.76,76561.0,47.1712,47.1779,47.0767,47.0834,76561.0
2015-12-16 15:25:00,69.76,69.92,69.75,69.92,58564.0,47.0834,47.1914,47.0767,47.1914,58564.0
2015-12-16 15:30:00,69.95,70.03,69.9,70.03,56661.0,47.2117,47.2657,47.1779,47.2657,56661.0
2015-12-16 15:35:00,70.02,70.07,69.97,70.04,78137.0,47.2589,47.2927,47.2252,47.2724,78137.0
2015-12-16 15:40:00,70.04,70.07,69.97,69.99,98480.0,47.2724,47.2927,47.2252,47.2387,98480.0
2015-12-16 15:45:00,69.99,70.03,69.96,70.03,110344.0,47.2387,47.2657,47.2184,47.2657,110344.0
2015-12-16 15:50:00,70.03,70.07,70.0,70.06,148890.0,47.2657,47.2927,47.2454,47.2859,148890.0
2015-12-16 15:55:00,70.05,70.06,70.0,70.03,200679.0,47.2792,47.2859,47.2454,47.2657,200679.0
2015-12-17 09:30:00,70.07,70.41,70.07,70.31,60121.0,47.2927,47.5222,47.2927,47.4547,60121.0
2015-12-17 09:35:00,70.33,70.33,70.05,70.22,31072.0,47.4682,47.4682,47.2792,47.3939,31072.0
2015-12-17 09:40:00,70.24,70.34,70.14,70.15,29350.0,47.4074,47.4749,47.3399,47.3467,29350.0
2015-12-17 09:45:00,70.16,70.35,70.15,70.25,79110.0,47.3534,47.4817,47.3467,47.4142,79110.0
2015-12-17 09:50:00,70.24,70.26,70.1,70.23,36211.0,47.4074,47.4209,47.3129,47.4007,36211.0
2015-12-17 09:55:00,70.23,70.34,70.21,70.28,26955.0,47.4007,47.4749,47.3872,47.4344,26955.0
2015-12-17 10:00:00,70.29,70.42,70.22,70.33,113482.0,47.4412,47.5289,47.3939,47.4682,113482.0
2015-12-17 10:05:00,70.33,70.37,70.15,70.24,42849.0,47.4682,47.4952,47.3467,47.4074,42849.0
2015-12-17 10:10:00,70.25,70.27,70.14,70.19,48732.0,47.4142,47.4277,47.3399,47.3737,48732.0
2015-12-17 10:15:00,70.19,70.22,69.97,70.01,75133.0,47.3737,47.3939,47.2252,47.2522,75133.0
2015-12-17 10:20:00,70.01,70.05,69.78,69.82,56336.0,47.2522,47.2792,47.0969,47.1239,56336.0
2015-12-17 10:25:00,69.83,69.95,69.8,69.94,18887.0,47.1307,47.2117,47.1104,47.2049,18887.0
2015-12-17 10:30:00,69.95,70.04,69.94,70.0,25932.0,47.2117,47.2724,47.2049,47.2454,25932.0
2015-12-17 10:35:00,70.01,70.03,69.9,69.93,22278.0,47.2522,47.2657,47.1779,47.1982,22278.0
2015-12-17 10:40:00,69.93,69.99,69.9,69.98,23107.0,47.1982,47.2387,47.1779,47.2319,23107.0
2015-12-17 10:45:00,69.98,70.11,69.94,69.96,29278.0,47.2319,47.3197,47.2049,47.2184,29278.0
2015-12-17 10:50:00,69.96,69.97,69.84,69.96,20500.0,47.2184,47.2252,47.1374,47.2184,20500.0
2015-12-17 10:55:00,69.95,70.04,69.89,70.03,22289.0,47.2117,47.2724,47.1712,47.2657,22289.0
2015-12-17 11:00:00,70.02,70.03,69.96,70.0,18385.0,47.2589,47.2657,47.2184,47.2454,18385.0
2015-12-17 11:05:00,70.01,70.02,69.79,69.87,25117.0,47.2522,47.2589,47.1037,47.1577,25117.0
2015-12-17 11:10:00,69.86,69.9,69.82,69.84,22880.0,47.1509,47.1779,47.1239,47.1374,22880.0
2015-12-17 11:15:00,69.84,69.88,69.76,69.79,47571.0,47.1374,47.1644,47.0834,47.1037,47571.0
2015-12-17 11:20:00,69.8,69.84,69.7,69.84,22303.0,47.1104,47.1374,47.0429,47.1374,22303.0
2015-12-17 11:25:00,69.84,69.87,69.82,69.83,29170.0,47.1374,47.1577,47.1239,47.1307,29170.0
2015-12-17 11:30:00,69.84,69.87,69.78,69.86,24922.0,47.1374,47.1577,47.0969,47.1509,24922.0
2015-12-17 11:35:00,69.87,70.0,69.85,69.96,29397.0,47.1577,47.2454,47.1442,47.2184,29397.0
2015-12-17 11:40:00,69.97,69.99,69.9,69.99,20165.0,47.2252,47.2387,47.1779,47.2387,20165.0
2015-12-17 11:45:00,69.99,70.08,69.95,70.05,26025.0,47.2387,47.2994,47.2117,47.2792,26025.0
2015-12-17 11:50:00,70.04,70.09,70.03,70.09,36054.0,47.2724,47.3062,47.2657,47.3062,36054.0
2015-12-17 11:55:00,70.08,70.19,70.02,70.16,38755.0,47.2994,47.3737,47.2589,47.3534,38755.0
2015-12-17 12:00:00,70.16,70.27,70.15,70.2,34791.0,47.3534,47.4277,47.3467,47.3804,34791.0
2015-12-17 12:05:00,70.2,70.33,70.19,70.33,32543.0,47.3804,47.4682,47.3737,47.4682,32543.0
2015-12-17 12:10:00,70.32,70.44,70.32,70.4,29733.0,47.4614,47.5424,47.4614,47.5154,29733.0
2015-12-17 12:15:00,70.4,70.45,70.4,70.44,36160.0,47.5154,47.5492,47.5154,47.5424,36160.0
2015-12-17 12:20:00,70.44,70.5,70.42,70.42,36749.0,47.5424,47.5829,47.5289,47.5289,36749.0
2015-12-17 12:25:00,70.43,70.56,70.4,70.56,36308.0,47.5357,47.6234,47.5154,47.6234,36308.0
2015-12-17 12:30:00,70.56,70.57,70.5,70.55,23235.0,47.6234,47.6301,47.5829,47.6166,23235.0
2015-12-17 12:35:00,70.54,70.56,70.44,70.49,13140.0,47.6099,47.6234,47.5424,47.5761,13140.0
2015-12-17 12:40:00,70.48,70.48,70.32,70.44,28324.0,47.5694,47.5694,47.4614,47.5424,28324.0
2015-12-17 12:45:00,70.45,70.49,70.34,70.37,14282.0,47.5492,47.5761,47.4749,47.4952,14282.0
2015-12-17 12:50:00,70.37,70.38,70.31,70.34,10977.0,47.4952,47.5019,47.4547,47.4749,10977.0
2015-12-17 12:55:00,70.36,70.36,70.24,70.34,20960.0,47.4884,47.4884,47.4074,47.4749,20960.0
2015-12-17 13:00:00,70.35,70.35,70.29,70.34,8565.0,47.4817,47.4817,47.4412,47.4749,8565.0
2015-12-17 13:05:00,70.34,70.44,70.34,70.43,20408.0,47.4749,47.5424,47.4749,47.5357,20408.0
2015-12-17 13:10:00,70.41,70.46,70.4,70.43,11752.0,47.5222,47.5559,47.5154,47.5357,11752.0
2015-12-17 13:15:00,70.43,70.44,70.37,70.41,18003.0,47.5357,47.5424,47.4952,47.5222,18003.0
2015-12-17 13:20:00,70.41,70.48,70.37,70.46,15054.0,47.5222,47.5694,47.4952,47.5559,15054.0
2015-12-17 13:25:00,70.46,70.46,70.3,70.33,36131.0,47.5559,47.5559,47.4479,47.4682,36131.0
2015-12-17 13:30:00,70.34,70.47,70.32,70.44,27173.0,47.4749,47.5626,47.4614,47.5424,27173.0
2015-12-17 13:35:00,70.44,70.53,70.42,70.51,16689.0,47.5424,47.6031,47.5289,47.5896,16689.0
2015-12-17 13:40:00,70.52,70.55,70.48,70.54,17847.0,47.5964,47.6166,47.5694,47.6099,17847.0
2015-12-17 13:45:00,70.53,70.56,70.49,70.52,14186.0,47.6031,47.6234,47.5761,47.5964,14186.0
2015-12-17 13:50:00,70.53,70.61,70.52,70.56,45284.0,47.6031,47.6571,47.5964,47.6234,45284.0
2015-12-17 13:55:00,70.57,70.72,70.54,70.65,32727.0,47.6301,47.7314,47.6099,47.6841,32727.0
2015-12-17 14:00:00,70.65,70.76,70.61,70.75,36383.0,47.6841,47.7584,47.6571,47.7516,36383.0
2015-12-17 14:05:00,70.76,70.78,70.66,70.77,15809.0,47.7584,47.7719,47.6909,47.7651,15809.0
2015-12-17 14:10:00,70.78,70.83,70.73,70.82,45340.0,47.7719,47.8056,47.7381,47.7989,45340.0
2015-12-17 14:15:00,70.81,70.97,70.81,70.96,35926.0,47.7921,47.9001,47.7921,47.8934,35926.0
2015-12-17 14:20:00,70.97,70.98,70.88,70.89,22715.0,47.9001,47.9069,47.8394,47.8461,22715.0
2015-12-17 14:25:00,70.91,70.99,70.91,70.98,35592.0,47.8596,47.9136,47.8596,47.9069,35592.0
2015-12-17 14:30:00,70.98,71.02,70.92,70.97,79260.0,47.9069,47.9339,47.8664,47.9001,79260.0
2015-12-17 14:35:00,70.97,71.01,70.94,70.96,27576.0,47.9001,47.9271,47.8799,47.8934,27576.0
2015-12-17 14:40:00,70.96,70.99,70.9,70.98,20284.0,47.8934,47.9136,47.8529,47.9069,20284.0
2015-12-17 14:45:00,70.98,71.01,70.89,70.91,24090.0,47.9069,47.9271,47.8461,47.8596,24090.0
2015-12-17 14:50:00,70.91,70.96,70.85,70.96,34266.0,47.8596,47.8934,47.8191,47.8934,34266.0
2015-12-17 14:55:00,70.97,71.0,70.9,70.9,54421.0,47.9001,47.9204,47.8529,47.8529,54421.0
2015-12-17 15:00:00,70.91,70.91,70.81,70.82,51932.0,47.8596,47.8596,47.7921,47.7989,51932.0
2015-12-17 15:05:00,70.83,70.91,70.8,70.85,33133.0,47.8056,47.8596,47.7854,47.8191,33133.0
2015-12-17 15:10:00,70.84,70.85,70.78,70.81,31464.0,47.8124,47.8191,47.7719,47.7921,31464.0
2015-12-17 15:15:00,70.82,70.93,70.82,70.88,56809.0,47.7989,47.8731,47.7989,47.8394,56809.0
2015-12-17 15:20:00,70.87,70.93,70.84,70.93,43535.0,47.8326,47.8731,47.8124,47.8731,43535.0
2015-12-17 15:25:00,70.93,71.02,70.9,70.92,70423.0,47.8731,47.9339,47.8529,47.8664,70423.0
2015-12-17 15:30:00,70.92,70.92,70.85,70.9,82291.0,47.8664,47.8664,47.8191,47.8529,82291.0
2015-12-17 15:35:00,70.9,70.94,70.85,70.9,74762.0,47.8529,47.8799,47.8191,47.8529,74762.0
2015-12-17 15:40:00,70.9,70.91,70.8,70.82,100694.0,47.8529,47.8596,47.7854,47.7989,100694.0
2015-12-17 15:45:00,70.82,70.82,70.73,70.74,102706.0,47.7989,47.7989,47.7381,47.7449,102706.0
2015-12-17 15:50:00,70.73,70.82,70.73,70.8,280392.0,47.7381,47.7989,47.7381,47.7854,280392.0
2015-12-17 15:55:00,70.8,70.84,70.49,70.51,276613.0,47.7854,47.8124,47.5761,47.5896,276613.0
2015-12-18 09:30:00,70.08,70.18,69.79,70.17,382478.0,47.2994,47.3669,47.1037,47.3602,382478.0
2015-12-18 09:35:00,70.14,70.16,69.51,69.68,96775.0,47.3399,47.3534,46.9147,47.0295,96775.0
2015-12-18 09:40:00,69.69,69.78,69.57,69.64,45226.0,47.0362,47.0969,46.9552,47.0025,45226.0
2015-12-18 09:45:00,69.64,69.69,69.47,69.52,51438.0,47.0025,47.0362,46.8877,46.9215,51438.0
2015-12-18 09:50:00,69.52,69.55,69.36,69.42,60424.0,46.9215,46.9417,46.8135,46.854,60424.0
2015-12-18 09:55:00,69.43,69.46,69.32,69.35,26824.0,46.8607,46.881,46.7865,46.8067,26824.0
2015-12-18 10:00:00,69.37,69.4,69.32,69.39,25861.0,46.8202,46.8405,46.7865,46.8337,25861.0
2015-12-18 10:05:00,69.36,69.48,69.33,69.42,41052.0,46.8135,46.8945,46.7932,46.854,41052.0
2015-12-18 10:10:00,69.42,69.45,69.28,69.45,46765.0,46.854,46.8742,46.7595,46.8742,46765.0
2015-12-18 10:15:00,69.45,69.48,69.22,69.26,60023.0,46.8742,46.8945,46.719,46.746,60023.0
2015-12-18 10:20:00,69.27,69.31,69.21,69.21,51870.0,46.7527,46.7797,46.7122,46.7122,51870.0
2015-12-18 10:25:00,69.2,69.2,69.05,69.07,64529.0,46.7055,46.7055,46.6042,46.6177,64529.0
2015-12-18 10:30:00,69.07,69.15,68.89,69.0,73128.0,46.6177,46.6717,46.4963,46.5705,73128.0
2015-12-18 10:35:00,68.98,69.0,68.85,68.88,64845.0,46.557,46.5705,46.4693,46.4895,64845.0
2015-12-18 10:40:00,68.89,68.89,68.78,68.84,27153.0,46.4963,46.4963,46.422,46.4625,27153.0
2015-12-18 10:45:00,68.84,68.98,68.8,68.94,46521.0,46.4625,46.557,46.4355,46.53,46521.0
2015-12-18 10:50:00,68.94,69.06,68.93,69.06,84918.0,46.53,46.611,46.5233,46.611,84918.0
2015-12-18 10:55:00,69.06,69.14,69.01,69.13,43889.0,46.611,46.665,46.5772,46.6582,43889.0
2015-12-18 11:00:00,69.13,69.23,69.1,69.21,30414.0,46.6582,46.7257,46.638,46.7122,30414.0
2015-12-18 11:05:00,69.2,69.21,69.11,69.2,23381.0,46.7055,46.7122,46.6447,46.7055,23381.0
2015-12-18 11:10:00,69.2,69.27,69.19,69.22,41876.0,46.7055,46.7527,46.6987,46.719,41876.0
2015-12-18 11:15:00,69.21,69.26,69.13,69.2,92792.0,46.7122,46.746,46.6582,46.7055,92792.0
2015-12-18 11:20:00,69.19,69.26,69.19,69.26,29848.0,46.6987,46.746,46.6987,46.746,29848.0
2015-12-18 11:25:00,69.26,69.29,69.21,69.24,61506.0,46.746,46.7662,46.7122,46.7325,61506.0
2015-12-18 11:30:00,69.24,69.32,69.2,69.3,70056.0,46.7325,46.7865,46.7055,46.773,70056.0
2015-12-18 11:35:00,69.29,69.36,69.25,69.36,25287.0,46.7662,46.8135,46.7392,46.8135,25287.0
2015-12-18 11:40:00,69.36,69.36,69.27,69.29,14847.0,46.8135,46.8135,46.7527,46.7662,14847.0
2015-12-18 11:45:00,69.3,69.38,69.29,69.33,26807.0,46.773,46.827,46.7662,46.7932,26807.0
2015-12-18 11:50:00,69.33,69.47,69.33,69.43,34306.0,46.7932,46.8877,46.7932,46.8607,34306.0
2015-12-18 11:55:00,69.43,69.5,69.43,69.45,21786.0,46.8607,46.908,46.8607,46.8742,21786.0
2015-12-18 12:00:00,69.45,69.47,69.39,69.46,29931.0,46.8742,46.8877,46.8337,46.881,29931.0
2015-12-18 12:05:00,69.45,69.52,69.42,69.45,12610.0,46.8742,46.9215,46.854,46.8742,12610.0
2015-12-18 12:10:00,69.47,69.51,69.43,69.44,15136.0,46.8877,46.9147,46.8607,46.8675,15136.0
2015-12-18 12:15:00,69.45,69.5,69.35,69.37,30543.0,46.8742,46.908,46.8067,46.8202,30543.0
2015-12-18 12:20:00,69.36,69.48,69.36,69.42,12684.0,46.8135,46.8945,46.8135,46.854,12684.0
2015-12-18 12:25:00,69.42,69.46,69.38,69.45,11118.0,46.854,46.881,46.827,46.8742,11118.0
2015-12-18 12:30:00,69.45,69.55,69.42,69.51,35406.0,46.8742,46.9417,46.854,46.9147,35406.0
2015-12-18 12:35:00,69.51,69.51,69.42,69.46,17392.0,46.9147,46.9147,46.854,46.881,17392.0
2015-12-18 12:40:00,69.47,69.57,69.47,69.57,9515.0,46.8877,46.9552,46.8877,46.9552,9515.0
2015-12-18 12:45:00,69.56,69.64,69.54,69.62,20115.0,46.9485,47.0025,46.935,46.989,20115.0
2015-12-18 12:50:00,69.62,69.62,69.51,69.58,18758.0,46.989,46.989,46.9147,46.962,18758.0
2015-12-18 12:55:00,69.59,69.62,69.57,69.6,14767.0,46.9687,46.989,46.9552,46.9755,14767.0
2015-12-18 13:00:00,69.61,69.69,69.61,69.66,26541.0,46.9822,47.0362,46.9822,47.016,26541.0
2015-12-18 13:05:00,69.65,69.8,69.65,69.74,15767.0,47.0092,47.1104,47.0092,47.0699,15767.0
2015-12-18 13:10:00,69.74,69.78,69.68,69.71,24002.0,47.0699,47.0969,47.0295,47.0497,24002.0
2015-12-18 13:15:00,69.72,69.78,69.66,69.74,14875.0,47.0564,47.0969,47.016,47.0699,14875.0
2015-12-18 13:20:00,69.75,69.76,69.71,69.73,11441.0,47.0767,47.0834,47.0497,47.0632,11441.0
2015-12-18 13:25:00,69.72,69.8,69.7,69.79,38362.0,47.0564,47.1104,47.0429,47.1037,38362.0
2015-12-18 13:30:00,69.78,69.88,69.76,69.85,23411.0,47.0969,47.1644,47.0834,47.1442,23411.0
2015-12-18 13:35:00,69.86,69.86,69.74,69.74,11455.0,47.1509,47.1509,47.0699,47.0699,11455.0
2015-12-18 13:40:00,69.75,69.88,69.75,69.86,26903.0,47.0767,47.1644,47.0767,47.1509,26903.0
2015-12-18 13:45:00,69.85,69.86,69.73,69.77,24326.0,47.1442,47.1509,47.0632,47.0902,24326.0
2015-12-18 13:50:00,69.77,69.91,69.76,69.88,8693.0,47.0902,47.1847,47.0834,47.1644,8693.0
2015-12-18 13:55:00,69.86,69.89,69.83,69.84,16670.0,47.1509,47.1712,47.1307,47.1374,16670.0
2015-12-18 14:00:00,69.85,69.94,69.85,69.91,28704.0,47.1442,47.2049,47.1442,47.1847,28704.0
2015-12-18 14:05:00,69.91,70.02,69.91,69.96,20730.0,47.1847,47.2589,47.1847,47.2184,20730.0
2015-12-18 14:10:00,69.97,70.05,69.93,69.95,22064.0,47.2252,47.2792,47.1982,47.2117,22064.0
2015-12-18 14:15:00,69.95,69.99,69.89,69.99,19641.0,47.2117,47.2387,47.1712,47.2387,19641.0
2015-12-18 14:20:00,69.98,70.11,69.97,70.11,36805.0,47.2319,47.3197,47.2252,47.3197,36805.0
2015-12-18 14:25:00,70.09,70.14,70.07,70.13,17507.0,47.3062,47.3399,47.2927,47.3332,17507.0
2015-12-18 14:30:00,70.14,70.16,70.09,70.15,14589.0,47.3399,47.3534,47.3062,47.3467,14589.0
2015-12-18 14:35:00,70.16,70.19,70.11,70.15,19469.0,47.3534,47.3737,47.3197,47.3467,19469.0
2015-12-18 14:40:00,70.15,70.17,70.09,70.14,58698.0,47.3467,47.3602,47.3062,47.3399,58698.0
2015-12-18 14:45:00,70.13,70.21,70.12,70.2,55453.0,47.3332,47.3872,47.3264,47.3804,55453.0
2015-12-18 14:50:00,70.21,70.26,70.18,70.23,60360.0,47.3872,47.4209,47.3669,47.4007,60360.0
2015-12-18 14:55:00,70.23,70.34,70.23,70.29,49656.0,47.4007,47.4749,47.4007,47.4412,49656.0
2015-12-18 15:00:00,70.29,70.33,70.25,70.25,26086.0,47.4412,47.4682,47.4142,47.4142,26086.0
2015-12-18 15:05:00,70.25,70.35,70.25,70.32,25546.0,47.4142,47.4817,47.4142,47.4614,25546.0
2015-12-18 15:10:00,70.32,70.32,70.21,70.23,37125.0,47.4614,47.4614,47.3872,47.4007,37125.0
2015-12-18 15:15:00,70.23,70.25,70.15,70.23,95813.0,47.4007,47.4142,47.3467,47.4007,95813.0
2015-12-18 15:20:00,70.24,70.25,70.16,70.23,62236.0,47.4074,47.4142,47.3534,47.4007,62236.0
2015-12-18 15:25:00,70.23,70.31,70.22,70.22,39874.0,47.4007,47.4547,47.3939,47.3939,39874.0
2015-12-18 15:30:00,70.23,70.24,70.17,70.22,39533.0,47.4007,47.4074,47.3602,47.3939,39533.0
2015-12-18 15:35:00,70.22,70.25,70.12,70.14,75264.0,47.3939,47.4142,47.3264,47.3399,75264.0
2015-12-18 15:40:00,70.14,70.15,70.04,70.06,94889.0,47.3399,47.3467,47.2724,47.2859,94889.0
2015-12-18 15:45:00,70.06,70.06,69.81,69.81,153424.0,47.2859,47.2859,47.1172,47.1172,153424.0
2015-12-18 15:50:00,69.8,69.85,69.74,69.77,105800.0,47.1104,47.1442,47.0699,47.0902,105800.0
2015-12-18 15:55:00,69.77,69.81,69.61,69.63,310581.0,47.0902,47.1172,46.9822,46.9957,310581.0
2015-12-21 09:30:00,69.96,70.16,69.8,69.99,47714.0,47.2184,47.3534,47.1104,47.2387,47714.0
2015-12-21 09:35:00,70.01,70.24,69.98,70.13,30471.0,47.2522,47.4074,47.2319,47.3332,30471.0
2015-12-21 09:40:00,70.12,70.17,70.07,70.13,22085.0,47.3264,47.3602,47.2927,47.3332,22085.0
2015-12-21 09:45:00,70.13,70.22,70.02,70.2,19793.0,47.3332,47.3939,47.2589,47.3804,19793.0
2015-12-21 09:50:00,70.16,70.26,70.13,70.23,23158.0,47.3534,47.4209,47.3332,47.4007,23158.0
2015-12-21 09:55:00,70.24,70.25,70.14,70.21,10568.0,47.4074,47.4142,47.3399,47.3872,10568.0
2015-12-21 10:00:00,70.19,70.24,70.11,70.11,27724.0,47.3737,47.4074,47.3197,47.3197,27724.0
2015-12-21 10:05:00,70.09,70.16,70.04,70.12,21658.0,47.3062,47.3534,47.2724,47.3264,21658.0
2015-12-21 10:10:00,70.12,70.18,70.06,70.11,32765.0,47.3264,47.3669,47.2859,47.3197,32765.0
2015-12-21 10:15:00,70.13,70.13,69.89,69.9,51742.0,47.3332,47.3332,47.1712,47.1779,51742.0
2015-12-21 10:20:00,69.9,69.9,69.78,69.87,16940.0,47.1779,47.1779,47.0969,47.1577,16940.0
2015-12-21 10:25:00,69.87,70.02,69.84,70.02,12688.0,47.1577,47.2589,47.1374,47.2589,12688.0
2015-12-21 10:30:00,70.03,70.08,69.96,70.01,12062.0,47.2657,47.2994,47.2184,47.2522,12062.0
2015-12-21 10:35:00,70.01,70.03,69.94,69.95,15221.0,47.2522,47.2657,47.2049,47.2117,15221.0
2015-12-21 10:40:00,69.94,70.04,69.94,70.03,20855.0,47.2049,47.2724,47.2049,47.2657,20855.0
2015-12-21 10:45:00,70.02,70.1,69.99,70.02,25075.0,47.2589,47.3129,47.2387,47.2589,25075.0
2015-12-21 10:50:00,70.03,70.07,69.96,70.04,22645.0,47.2657,47.2927,47.2184,47.2724,22645.0
2015-12-21 10:55:00,70.03,70.04,69.91,69.91,11873.0,47.2657,47.2724,47.1847,47.1847,11873.0
2015-12-21 11:00:00,69.9,69.93,69.81,69.84,15336.0,47.1779,47.1982,47.1172,47.1374,15336.0
2015-12-21 11:05:00,69.84,69.9,69.83,69.87,9465.0,47.1374,47.1779,47.1307,47.1577,9465.0
2015-12-21 11:10:00,69.88,69.91,69.84,69.86,12183.0,47.1644,47.1847,47.1374,47.1509,12183.0
2015-12-21 11:15:00,69.85,69.92,69.85,69.89,11369.0,47.1442,47.1914,47.1442,47.1712,11369.0
2015-12-21 11:20:00,69.88,69.88,69.73,69.73,16497.0,47.1644,47.1644,47.0632,47.0632,16497.0
2015-12-21 11:25:00,69.73,69.8,69.7,69.79,11415.0,47.0632,47.1104,47.0429,47.1037,11415.0
2015-12-21 11:30:00,69.8,69.8,69.63,69.66,30271.0,47.1104,47.1104,46.9957,47.016,30271.0
2015-12-21 11:35:00,69.65,69.68,69.61,69.64,9215.0,47.0092,47.0295,46.9822,47.0025,9215.0
2015-12-21 11:40:00,69.62,69.66,69.54,69.57,41135.0,46.989,47.016,46.935,46.9552,41135.0
2015-12-21 11:45:00,69.57,69.6,69.5,69.52,20056.0,46.9552,46.9755,46.908,46.9215,20056.0
2015-12-21 11:50:00,69.52,69.56,69.49,69.53,13759.0,46.9215,46.9485,46.9012,46.9282,13759.0
2015-12-21 11:55:00,69.53,69.59,69.53,69.57,13240.0,46.9282,46.9687,46.9282,46.9552,13240.0
2015-12-21 12:00:00,69.58,69.59,69.52,69.53,10718.0,46.962,46.9687,46.9215,46.9282,10718.0
2015-12-21 12:05:00,69.54,69.57,69.5,69.52,18847.0,46.935,46.9552,46.908,46.9215,18847.0
2015-12-21 12:10:00,69.53,69.54,69.46,69.47,15607.0,46.9282,46.935,46.881,46.8877,15607.0
2015-12-21 12:15:00,69.47,69.49,69.36,69.37,9566.0,46.8877,46.9012,46.8135,46.8202,9566.0
2015-12-21 12:20:00,69.38,69.45,69.36,69.43,18329.0,46.827,46.8742,46.8135,46.8607,18329.0
2015-12-21 12:25:00,69.44,69.44,69.33,69.36,11866.0,46.8675,46.8675,46.7932,46.8135,11866.0
2015-12-21 12:30:00,69.37,69.39,69.33,69.35,13882.0,46.8202,46.8337,46.7932,46.8067,13882.0
2015-12-21 12:35:00,69.34,69.41,69.33,69.34,6186.0,46.8,46.8472,46.7932,46.8,6186.0
2015-12-21 12:40:00,69.34,69.39,69.33,69.34,6712.0,46.8,46.8337,46.7932,46.8,6712.0
2015-12-21 12:45:00,69.35,69.39,69.34,69.36,8718.0,46.8067,46.8337,46.8,46.8135,8718.0
2015-12-21 12:50:00,69.39,69.49,69.39,69.49,12137.0,46.8337,46.9012,46.8337,46.9012,12137.0
2015-12-21 12:55:00,69.5,69.53,69.49,69.51,5955.0,46.908,46.9282,46.9012,46.9147,5955.0
2015-12-21 13:00:00,69.51,69.52,69.45,69.45,10461.0,46.9147,46.9215,46.8742,46.8742,10461.0
2015-12-21 13:05:00,69.45,69.47,69.41,69.42,11815.0,46.8742,46.8877,46.8472,46.854,11815.0
2015-12-21 13:10:00,69.43,69.47,69.41,69.42,15125.0,46.8607,46.8877,46.8472,46.854,15125.0
2015-12-21 13:15:00,69.43,69.53,69.43,69.52,11278.0,46.8607,46.9282,46.8607,46.9215,11278.0
2015-12-21 13:20:00,69.52,69.57,69.52,69.52,8004.0,46.9215,46.9552,46.9215,46.9215,8004.0
2015-12-21 13:25:00,69.52,69.61,69.52,69.58,15534.0,46.9215,46.9822,46.9215,46.962,15534.0
2015-12-21 13:30:00,69.59,69.61,69.52,69.59,15422.0,46.9687,46.9822,46.9215,46.9687,15422.0
2015-12-21 13:35:00,69.59,69.61,69.54,69.57,8079.0,46.9687,46.9822,46.935,46.9552,8079.0
2015-12-21 13:40:00,69.57,69.59,69.54,69.55,12984.0,46.9552,46.9687,46.935,46.9417,12984.0
2015-12-21 13:45:00,69.55,69.57,69.54,69.54,13719.0,46.9417,46.9552,46.935,46.935,13719.0
2015-12-21 13:50:00,69.55,69.64,69.55,69.57,14761.0,46.9417,47.0025,46.9417,46.9552,14761.0
2015-12-21 13:55:00,69.56,69.6,69.56,69.58,6297.0,46.9485,46.9755,46.9485,46.962,6297.0
2015-12-21 14:00:00,69.58,69.75,69.58,69.73,31421.0,46.962,47.0767,46.962,47.0632,31421.0
2015-12-21 14:05:00,69.74,69.75,69.69,69.73,10092.0,47.0699,47.0767,47.0362,47.0632,10092.0
2015-12-21 14:10:00,69.72,69.82,69.72,69.77,27135.0,47.0564,47.1239,47.0564,47.0902,27135.0
2015-12-21 14:15:00,69.78,69.78,69.68,69.74,15422.0,47.0969,47.0969,47.0295,47.0699,15422.0
2015-12-21 14:20:00,69.76,69.84,69.73,69.82,17405.0,47.0834,47.1374,47.0632,47.1239,17405.0
2015-12-21 14:25:00,69.81,69.82,69.71,69.73,10883.0,47.1172,47.1239,47.0497,47.0632,10883.0
2015-12-21 14:30:00,69.72,69.74,69.67,69.72,27200.0,47.0564,47.0699,47.0227,47.0564,27200.0
2015-12-21 14:35:00,69.72,69.76,69.7,69.73,15340.0,47.0564,47.0834,47.0429,47.0632,15340.0
2015-12-21 14:40:00,69.72,69.74,69.65,69.73,24439.0,47.0564,47.0699,47.0092,47.0632,24439.0
2015-12-21 14:45:00,69.73,69.73,69.67,69.73,21495.0,47.0632,47.0632,47.0227,47.0632,21495.0
2015-12-21 14:50:00,69.73,69.73,69.65,69.65,10955.0,47.0632,47.0632,47.0092,47.0092,10955.0
2015-12-21 14:55:00,69.66,69.69,69.61,69.64,21027.0,47.016,47.0362,46.9822,47.0025,21027.0
2015-12-21 15:00:00,69.64,69.7,69.63,69.7,23727.0,47.0025,47.0429,46.9957,47.0429,23727.0
2015-12-21 15:05:00,69.7,69.71,69.6,69.6,17143.0,47.0429,47.0497,46.9755,46.9755,17143.0
2015-12-21 15:10:00,69.59,69.62,69.56,69.59,26183.0,46.9687,46.989,46.9485,46.9687,26183.0
2015-12-21 15:15:00,69.58,69.6,69.52,69.56,38719.0,46.962,46.9755,46.9215,46.9485,38719.0
2015-12-21 15:20:00,69.56,69.62,69.53,69.55,18222.0,46.9485,46.989,46.9282,46.9417,18222.0
2015-12-21 15:25:00,69.55,69.57,69.52,69.56,20478.0,46.9417,46.9552,46.9215,46.9485,20478.0
2015-12-21 15:30:00,69.56,69.65,69.52,69.52,44892.0,46.9485,47.0092,46.9215,46.9215,44892.0
2015-12-21 15:35:00,69.53,69.64,69.5,69.61,20295.0,46.9282,47.0025,46.908,46.9822,20295.0
2015-12-21 15:40:00,69.61,69.68,69.58,69.65,33893.0,46.9822,47.0295,46.962,47.0092,33893.0
2015-12-21 15:45:00,69.66,69.73,69.66,69.67,58450.0,47.016,47.0632,47.016,47.0227,58450.0
2015-12-21 15:50:00,69.68,69.77,69.68,69.76,77277.0,47.0295,47.0902,47.0295,47.0834,77277.0
2015-12-21 15:55:00,69.77,69.82,69.76,69.81,153394.0,47.0902,47.1239,47.0834,47.1172,153394.0
2015-12-22 09:30:00,70.34,70.59,70.11,70.44,95908.0,47.4749,47.6436,47.3197,47.5424,95908.0
2015-12-22 09:35:00,70.46,70.56,70.36,70.4,67259.0,47.5559,47.6234,47.4884,47.5154,67259.0
2015-12-22 09:40:00,70.38,70.47,70.29,70.42,25975.0,47.5019,47.5626,47.4412,47.5289,25975.0
2015-12-22 09:45:00,70.42,70.45,70.22,70.3,45489.0,47.5289,47.5492,47.3939,47.4479,45489.0
2015-12-22 09:50:00,70.29,70.37,70.28,70.37,50915.0,47.4412,47.4952,47.4344,47.4952,50915.0
2015-12-22 09:55:00,70.36,70.38,70.19,70.26,15917.0,47.4884,47.5019,47.3737,47.4209,15917.0
2015-12-22 10:00:00,70.25,70.29,70.0,70.0,27372.0,47.4142,47.4412,47.2454,47.2454,27372.0
2015-12-22 10:05:00,70.0,70.05,69.88,69.93,28504.0,47.2454,47.2792,47.1644,47.1982,28504.0
2015-12-22 10:10:00,69.91,69.93,69.7,69.7,40128.0,47.1847,47.1982,47.0429,47.0429,40128.0
2015-12-22 10:15:00,69.7,69.85,69.66,69.75,37376.0,47.0429,47.1442,47.016,47.0767,37376.0
2015-12-22 10:20:00,69.76,69.82,69.74,69.8,21137.0,47.0834,47.1239,47.0699,47.1104,21137.0
2015-12-22 10:25:00,69.79,69.88,69.7,69.87,29328.0,47.1037,47.1644,47.0429,47.1577,29328.0
2015-12-22 10:30:00,69.87,69.94,69.85,69.91,22291.0,47.1577,47.2049,47.1442,47.1847,22291.0
2015-12-22 10:35:00,69.92,70.19,69.92,70.19,28306.0,47.1914,47.3737,47.1914,47.3737,28306.0
2015-12-22 10:40:00,70.18,70.19,70.04,70.05,14692.0,47.3669,47.3737,47.2724,47.2792,14692.0
2015-12-22 10:45:00,70.05,70.15,70.03,70.13,21963.0,47.2792,47.3467,47.2657,47.3332,21963.0
2015-12-22 10:50:00,70.13,70.26,70.13,70.23,16434.0,47.3332,47.4209,47.3332,47.4007,16434.0
2015-12-22 10:55:00,70.25,70.3,70.25,70.3,23928.0,47.4142,47.4479,47.4142,47.4479,23928.0
2015-12-22 11:00:00,70.28,70.33,70.18,70.23,25037.0,47.4344,47.4682,47.3669,47.4007,25037.0
2015-12-22 11:05:00,70.24,70.29,70.2,70.28,15191.0,47.4074,47.4412,47.3804,47.4344,15191.0
2015-12-22 11:10:00,70.28,70.29,70.2,70.26,36800.0,47.4344,47.4412,47.3804,47.4209,36800.0
2015-12-22 11:15:00,70.27,70.3,70.19,70.19,51488.0,47.4277,47.4479,47.3737,47.3737,51488.0
2015-12-22 11:20:00,70.19,70.21,70.1,70.13,27938.0,47.3737,47.3872,47.3129,47.3332,27938.0
2015-12-22 11:25:00,70.13,70.24,70.09,70.2,8609.0,47.3332,47.4074,47.3062,47.3804,8609.0
2015-12-22 11:30:00,70.23,70.27,70.2,70.24,19687.0,47.4007,47.4277,47.3804,47.4074,19687.0
2015-12-22 11:35:00,70.25,70.4,70.24,70.29,32537.0,47.4142,47.5154,47.4074,47.4412,32537.0
2015-12-22 11:40:00,70.32,70.39,70.31,70.36,15466.0,47.4614,47.5087,47.4547,47.4884,15466.0
2015-12-22 11:45:00,70.37,70.39,70.28,70.3,21418.0,47.4952,47.5087,47.4344,47.4479,21418.0
2015-12-22 11:50:00,70.33,70.36,70.3,70.32,26269.0,47.4682,47.4884,47.4479,47.4614,26269.0
2015-12-22 11:55:00,70.33,70.35,70.26,70.33,31651.0,47.4682,47.4817,47.4209,47.4682,31651.0
2015-12-22 12:00:00,70.35,70.36,70.26,70.31,19543.0,47.4817,47.4884,47.4209,47.4547,19543.0
2015-12-22 12:05:00,70.29,70.43,70.29,70.38,30694.0,47.4412,47.5357,47.4412,47.5019,30694.0
2015-12-22 12:10:00,70.37,70.37,70.33,70.34,18986.0,47.4952,47.4952,47.4682,47.4749,18986.0
2015-12-22 12:15:00,70.33,70.38,70.33,70.33,50557.0,47.4682,47.5019,47.4682,47.4682,50557.0
2015-12-22 12:20:00,70.32,70.36,70.27,70.36,25889.0,47.4614,47.4884,47.4277,47.4884,25889.0
2015-12-22 12:25:00,70.35,70.38,70.32,70.35,36047.0,47.4817,47.5019,47.4614,47.4817,36047.0
2015-12-22 12:30:00,70.35,70.37,70.28,70.31,12768.0,47.4817,47.4952,47.4344,47.4547,12768.0
2015-12-22 12:35:00,70.32,70.38,70.31,70.32,24621.0,47.4614,47.5019,47.4547,47.4614,24621.0
2015-12-22 12:40:00,70.32,70.36,70.3,70.31,36523.0,47.4614,47.4884,47.4479,47.4547,36523.0
2015-12-22 12:45:00,70.31,70.38,70.31,70.32,31201.0,47.4547,47.5019,47.4547,47.4614,31201.0
2015-12-22 12:50:00,70.32,70.39,70.3,70.36,21858.0,47.4614,47.5087,47.4479,47.4884,21858.0
2015-12-22 12:55:00,70.36,70.36,70.31,70.35,19664.0,47.4884,47.4884,47.4547,47.4817,19664.0
2015-12-22 13:00:00,70.34,70.34,70.27,70.29,39277.0,47.4749,47.4749,47.4277,47.4412,39277.0
2015-12-22 13:05:00,70.3,70.45,70.29,70.43,34069.0,47.4479,47.5492,47.4412,47.5357,34069.0
2015-12-22 13:10:00,70.44,70.49,70.42,70.46,24522.0,47.5424,47.5761,47.5289,47.5559,24522.0
2015-12-22 13:15:00,70.47,70.5,70.47,70.5,15341.0,47.5626,47.5829,47.5626,47.5829,15341.0
2015-12-22 13:20:00,70.49,70.5,70.39,70.41,23598.0,47.5761,47.5829,47.5087,47.5222,23598.0
2015-12-22 13:25:00,70.41,70.48,70.39,70.39,16850.0,47.5222,47.5694,47.5087,47.5087,16850.0
2015-12-22 13:30:00,70.39,70.42,70.34,70.38,22100.0,47.5087,47.5289,47.4749,47.5019,22100.0
2015-12-22 13:35:00,70.36,70.38,70.32,70.33,15157.0,47.4884,47.5019,47.4614,47.4682,15157.0
2015-12-22 13:40:00,70.32,70.33,70.28,70.31,16686.0,47.4614,47.4682,47.4344,47.4547,16686.0
2015-12-22 13:45:00,70.31,70.4,70.3,70.38,21737.0,47.4547,47.5154,47.4479,47.5019,21737.0
2015-12-22 13:50:00,70.4,70.5,70.39,70.48,24514.0,47.5154,47.5829,47.5087,47.5694,24514.0
2015-12-22 13:55:00,70.49,70.55,70.47,70.53,23908.0,47.5761,47.6166,47.5626,47.6031,23908.0
2015-12-22 14:00:00,70.54,70.54,70.46,70.47,21603.0,47.6099,47.6099,47.5559,47.5626,21603.0
2015-12-22 14:05:00,70.47,70.57,70.47,70.57,24523.0,47.5626,47.6301,47.5626,47.6301,24523.0
2015-12-22 14:10:00,70.57,70.62,70.55,70.57,27964.0,47.6301,47.6639,47.6166,47.6301,27964.0
2015-12-22 14:15:00,70.57,70.64,70.56,70.58,21117.0,47.6301,47.6774,47.6234,47.6369,21117.0
2015-12-22 14:20:00,70.59,70.67,70.58,70.66,33560.0,47.6436,47.6976,47.6369,47.6909,33560.0
2015-12-22 14:25:00,70.66,70.72,70.65,70.66,44448.0,47.6909,47.7314,47.6841,47.6909,44448.0
2015-12-22 14:30:00,70.67,70.69,70.61,70.63,36142.0,47.6976,47.7111,47.6571,47.6706,36142.0
2015-12-22 14:35:00,70.62,70.71,70.62,70.71,36570.0,47.6639,47.7246,47.6639,47.7246,36570.0
2015-12-22 14:40:00,70.7,70.78,70.68,70.78,37501.0,47.7179,47.7719,47.7044,47.7719,37501.0
2015-12-22 14:45:00,70.77,70.79,70.69,70.7,40911.0,47.7651,47.7786,47.7111,47.7179,40911.0
2015-12-22 14:50:00,70.69,70.82,70.68,70.79,34405.0,47.7111,47.7989,47.7044,47.7786,34405.0
2015-12-22 14:55:00,70.78,70.88,70.77,70.87,21391.0,47.7719,47.8394,47.7651,47.8326,21391.0
2015-12-22 15:00:00,70.87,70.92,70.84,70.92,32606.0,47.8326,47.8664,47.8124,47.8664,32606.0
2015-12-22 15:05:00,70.93,70.97,70.91,70.95,25750.0,47.8731,47.9001,47.8596,47.8866,25750.0
2015-12-22 15:10:00,70.94,70.96,70.88,70.95,39879.0,47.8799,47.8934,47.8394,47.8866,39879.0
2015-12-22 15:15:00,70.95,71.03,70.94,71.0,43094.0,47.8866,47.9406,47.8799,47.9204,43094.0
2015-12-22 15:20:00,71.0,71.1,70.96,71.08,40835.0,47.9204,47.9879,47.8934,47.9744,40835.0
2015-12-22 15:25:00,71.08,71.11,71.05,71.07,33092.0,47.9744,47.9946,47.9541,47.9676,33092.0
2015-12-22 15:30:00,71.08,71.15,71.07,71.13,38545.0,47.9744,48.0216,47.9676,48.0081,38545.0
2015-12-22 15:35:00,71.12,71.14,71.0,71.04,32796.0,48.0014,48.0149,47.9204,47.9474,32796.0
2015-12-22 15:40:00,71.04,71.04,70.92,70.94,43528.0,47.9474,47.9474,47.8664,47.8799,43528.0
2015-12-22 15:45:00,70.94,71.01,70.93,70.98,50906.0,47.8799,47.9271,47.8731,47.9069,50906.0
2015-12-22 15:50:00,70.98,71.02,70.93,71.01,59818.0,47.9069,47.9339,47.8731,47.9271,59818.0
2015-12-22 15:55:00,71.0,71.01,70.94,70.96,109036.0,47.9204,47.9271,47.8799,47.8934,109036.0
2015-12-23 09:30:00,71.15,71.65,71.08,71.35,61723.0,48.0216,48.3591,47.9744,48.1566,61723.0
2015-12-23 09:35:00,71.3,71.79,71.3,71.71,44569.0,48.1228,48.4536,48.1228,48.3996,44569.0
2015-12-23 09:40:00,71.71,71.74,71.59,71.61,27018.0,48.3996,48.4198,48.3186,48.3321,27018.0
2015-12-23 09:45:00,71.6,71.62,71.54,71.59,90786.0,48.3253,48.3388,48.2848,48.3186,90786.0
2015-12-23 09:50:00,71.59,71.59,71.52,71.54,25944.0,48.3186,48.3186,48.2713,48.2848,25944.0
2015-12-23 09:55:00,71.54,71.66,71.54,71.64,81002.0,48.2848,48.3658,48.2848,48.3523,81002.0
2015-12-23 10:00:00,71.64,71.67,71.6,71.66,19775.0,48.3523,48.3726,48.3253,48.3658,19775.0
2015-12-23 10:05:00,71.66,71.66,71.54,71.57,25464.0,48.3658,48.3658,48.2848,48.3051,25464.0
2015-12-23 10:10:00,71.56,71.57,71.42,71.45,15604.0,48.2983,48.3051,48.2038,48.2241,15604.0
2015-12-23 10:15:00,71.44,71.56,71.41,71.52,23784.0,48.2173,48.2983,48.1971,48.2713,23784.0
2015-12-23 10:20:00,71.53,71.57,71.48,71.48,33491.0,48.2781,48.3051,48.2443,48.2443,33491.0
2015-12-23 10:25:00,71.48,71.55,71.48,71.51,12757.0,48.2443,48.2916,48.2443,48.2646,12757.0
2015-12-23 10:30:00,71.52,71.56,71.5,71.56,26069.0,48.2713,48.2983,48.2578,48.2983,26069.0
2015-12-23 10:35:00,71.55,71.59,71.46,71.51,36088.0,48.2916,48.3186,48.2308,48.2646,36088.0
2015-12-23 10:40:00,71.51,71.61,71.5,71.6,30681.0,48.2646,48.3321,48.2578,48.3253,30681.0
2015-12-23 10:45:00,71.6,71.72,71.57,71.72,37587.0,48.3253,48.4063,48.3051,48.4063,37587.0
2015-12-23 10:50:00,71.73,71.75,71.62,71.67,19072.0,48.4131,48.4266,48.3388,48.3726,19072.0
2015-12-23 10:55:00,71.66,71.74,71.6,71.73,39925.0,48.3658,48.4198,48.3253,48.4131,39925.0
2015-12-23 11:00:00,71.72,71.85,71.68,71.85,29017.0,48.4063,48.4941,48.3793,48.4941,29017.0
2015-12-23 11:05:00,71.85,71.85,71.74,71.81,42903.0,48.4941,48.4941,48.4198,48.4671,42903.0
2015-12-23 11:10:00,71.81,71.86,71.76,71.86,29391.0,48.4671,48.5008,48.4333,48.5008,29391.0
2015-12-23 11:15:00,71.87,71.9,71.84,71.84,15743.0,48.5076,48.5278,48.4873,48.4873,15743.0
2015-12-23 11:20:00,71.84,71.86,71.77,71.84,34628.0,48.4873,48.5008,48.4401,48.4873,34628.0
2015-12-23 11:25:00,71.84,72.03,71.83,71.95,62276.0,48.4873,48.6155,48.4806,48.5616,62276.0
2015-12-23 11:30:00,71.94,72.0,71.92,71.99,28851.0,48.5548,48.5953,48.5413,48.5886,28851.0
2015-12-23 11:35:00,71.98,72.0,71.84,71.85,27983.0,48.5818,48.5953,48.4873,48.4941,27983.0
2015-12-23 11:40:00,71.86,71.93,71.83,71.93,30835.0,48.5008,48.5481,48.4806,48.5481,30835.0
2015-12-23 11:45:00,71.92,71.93,71.83,71.86,18493.0,48.5413,48.5481,48.4806,48.5008,18493.0
2015-12-23 11:50:00,71.85,71.99,71.85,71.95,16584.0,48.4941,48.5886,48.4941,48.5616,16584.0
2015-12-23 11:55:00,71.95,72.02,71.94,71.96,18924.0,48.5616,48.6088,48.5548,48.5683,18924.0
2015-12-23 12:00:00,71.96,71.97,71.89,71.9,24221.0,48.5683,48.5751,48.5211,48.5278,24221.0
2015-12-23 12:05:00,71.9,71.93,71.89,71.92,18566.0,48.5278,48.5481,48.5211,48.5413,18566.0
2015-12-23 12:10:00,71.91,71.99,71.91,71.95,16555.0,48.5346,48.5886,48.5346,48.5616,16555.0
2015-12-23 12:15:00,71.95,72.05,71.95,72.03,21487.0,48.5616,48.629,48.5616,48.6155,21487.0
2015-12-23 12:20:00,72.04,72.15,72.03,72.13,20430.0,48.6223,48.6965,48.6155,48.683,20430.0
2015-12-23 12:25:00,72.12,72.13,72.0,72.02,43611.0,48.6763,48.683,48.5953,48.6088,43611.0
2015-12-23 12:30:00,72.02,72.06,71.96,72.06,15403.0,48.6088,48.6358,48.5683,48.6358,15403.0
2015-12-23 12:35:00,72.06,72.11,72.05,72.07,25897.0,48.6358,48.6695,48.629,48.6425,25897.0
2015-12-23 12:40:00,72.07,72.1,72.05,72.07,13268.0,48.6425,48.6628,48.629,48.6425,13268.0
2015-12-23 12:45:00,72.06,72.13,72.04,72.1,17810.0,48.6358,48.683,48.6223,48.6628,17810.0
2015-12-23 12:50:00,72.1,72.13,72.09,72.1,16724.0,48.6628,48.683,48.656,48.6628,16724.0
2015-12-23 12:55:00,72.1,72.13,72.05,72.08,10853.0,48.6628,48.683,48.629,48.6493,10853.0
2015-12-23 13:00:00,72.08,72.08,71.96,71.98,22054.0,48.6493,48.6493,48.5683,48.5818,22054.0
2015-12-23 13:05:00,71.99,72.01,71.95,71.96,17146.0,48.5886,48.602,48.5616,48.5683,17146.0
2015-12-23 13:10:00,71.96,72.0,71.91,71.95,15742.0,48.5683,48.5953,48.5346,48.5616,15742.0
2015-12-23 13:15:00,71.94,71.96,71.88,71.88,9727.0,48.5548,48.5683,48.5143,48.5143,9727.0
2015-12-23 13:20:00,71.89,71.96,71.88,71.9,31418.0,48.5211,48.5683,48.5143,48.5278,31418.0
2015-12-23 13:25:00,71.9,71.93,71.88,71.91,17763.0,48.5278,48.5481,48.5143,48.5346,17763.0
2015-12-23 13:30:00,71.91,71.94,71.89,71.9,16332.0,48.5346,48.5548,48.5211,48.5278,16332.0
2015-12-23 13:35:00,71.9,71.93,71.83,71.84,19339.0,48.5278,48.5481,48.4806,48.4873,19339.0
2015-12-23 13:40:00,71.85,72.04,71.85,71.95,15350.0,48.4941,48.6223,48.4941,48.5616,15350.0
2015-12-23 13:45:00,71.95,72.03,71.95,71.97,13159.0,48.5616,48.6155,48.5616,48.5751,13159.0
2015-12-23 13:50:00,71.95,72.06,71.95,72.04,15006.0,48.5616,48.6358,48.5616,48.6223,15006.0
2015-12-23 13:55:00,72.03,72.13,72.01,72.11,21138.0,48.6155,48.683,48.602,48.6695,21138.0
2015-12-23 14:00:00,72.1,72.12,72.01,72.03,21810.0,48.6628,48.6763,48.602,48.6155,21810.0
2015-12-23 14:05:00,72.03,72.07,71.97,72.05,25346.0,48.6155,48.6425,48.5751,48.629,25346.0
2015-12-23 14:10:00,72.06,72.12,72.0,72.09,30067.0,48.6358,48.6763,48.5953,48.656,30067.0
2015-12-23 14:15:00,72.08,72.13,72.06,72.1,8257.0,48.6493,48.683,48.6358,48.6628,8257.0
2015-12-23 14:20:00,72.07,72.12,72.04,72.12,16677.0,48.6425,48.6763,48.6223,48.6763,16677.0
2015-12-23 14:25:00,72.1,72.14,72.08,72.12,13109.0,48.6628,48.6898,48.6493,48.6763,13109.0
2015-12-23 14:30:00,72.13,72.22,72.13,72.21,28701.0,48.683,48.7438,48.683,48.737,28701.0
2015-12-23 14:35:00,72.2,72.3,72.2,72.3,32664.0,48.7303,48.7978,48.7303,48.7978,32664.0
2015-12-23 14:40:00,72.3,72.31,72.16,72.17,14365.0,48.7978,48.8045,48.7033,48.71,14365.0
2015-12-23 14:45:00,72.17,72.21,72.1,72.21,29012.0,48.71,48.737,48.6628,48.737,29012.0
2015-12-23 14:50:00,72.2,72.23,72.18,72.2,26416.0,48.7303,48.7505,48.7168,48.7303,26416.0
2015-12-23 14:55:00,72.19,72.21,72.12,72.14,36682.0,48.7235,48.737,48.6763,48.6898,36682.0
2015-12-23 15:00:00,72.14,72.19,72.08,72.08,33077.0,48.6898,48.7235,48.6493,48.6493,33077.0
2015-12-23 15:05:00,72.09,72.11,72.08,72.09,22458.0,48.656,48.6695,48.6493,48.656,22458.0
2015-12-23 15:10:00,72.09,72.1,72.01,72.03,28383.0,48.656,48.6628,48.602,48.6155,28383.0
2015-12-23 15:15:00,72.03,72.05,71.97,71.97,23702.0,48.6155,48.629,48.5751,48.5751,23702.0
2015-12-23 15:20:00,71.96,72.04,71.95,72.02,21058.0,48.5683,48.6223,48.5616,48.6088,21058.0
2015-12-23 15:25:00,72.02,72.06,72.01,72.02,53368.0,48.6088,48.6358,48.602,48.6088,53368.0
2015-12-23 15:30:00,72.02,72.02,71.98,72.02,38297.0,48.6088,48.6088,48.5818,48.6088,38297.0
2015-12-23 15:35:00,72.01,72.07,72.0,72.06,32193.0,48.602,48.6425,48.5953,48.6358,32193.0
2015-12-23 15:40:00,72.05,72.08,72.02,72.03,27161.0,48.629,48.6493,48.6088,48.6155,27161.0
2015-12-23 15:45:00,72.02,72.08,72.01,72.06,50860.0,48.6088,48.6493,48.602,48.6358,50860.0
2015-12-23 15:50:00,72.07,72.07,72.0,72.05,68320.0,48.6425,48.6425,48.5953,48.629,68320.0
2015-12-23 15:55:00,72.05,72.07,71.98,72.0,107633.0,48.629,48.6425,48.5818,48.5953,107633.0
2015-12-24 09:30:00,72.0,72.15,71.95,72.03,33942.0,48.5953,48.6965,48.5616,48.6155,33942.0
2015-12-24 09:35:00,72.09,72.32,72.03,72.32,28810.0,48.656,48.8113,48.6155,48.8113,28810.0
2015-12-24 09:40:00,72.32,72.39,72.17,72.25,29879.0,48.8113,48.8585,48.71,48.764,29879.0
2015-12-24 09:45:00,72.26,72.26,72.12,72.16,17182.0,48.7708,48.7708,48.6763,48.7033,17182.0
2015-12-24 09:50:00,72.15,72.19,72.12,72.15,20674.0,48.6965,48.7235,48.6763,48.6965,20674.0
2015-12-24 09:55:00,72.13,72.15,72.08,72.09,20568.0,48.683,48.6965,48.6493,48.656,20568.0
2015-12-24 10:00:00,72.07,72.15,72.05,72.05,26790.0,48.6425,48.6965,48.629,48.629,26790.0
2015-12-24 10:05:00,72.05,72.15,72.05,72.06,10308.0,48.629,48.6965,48.629,48.6358,10308.0
2015-12-24 10:10:00,72.07,72.07,72.0,72.01,28677.0,48.6425,48.6425,48.5953,48.602,28677.0
2015-12-24 10:15:00,72.01,72.01,71.92,71.96,23672.0,48.602,48.602,48.5413,48.5683,23672.0
2015-12-24 10:20:00,71.96,72.01,71.93,71.98,18705.0,48.5683,48.602,48.5481,48.5818,18705.0
2015-12-24 10:25:00,71.97,71.97,71.89,71.95,12044.0,48.5751,48.5751,48.5211,48.5616,12044.0
2015-12-24 10:30:00,71.94,72.01,71.91,72.01,27694.0,48.5548,48.602,48.5346,48.602,27694.0
2015-12-24 10:35:00,72.01,72.07,71.99,72.01,37278.0,48.602,48.6425,48.5886,48.602,37278.0
2015-12-24 10:40:00,72.01,72.04,71.99,72.04,15499.0,48.602,48.6223,48.5886,48.6223,15499.0
2015-12-24 10:45:00,72.04,72.13,72.01,72.13,11190.0,48.6223,48.683,48.602,48.683,11190.0
2015-12-24 10:50:00,72.13,72.23,72.12,72.21,20536.0,48.683,48.7505,48.6763,48.737,20536.0
2015-12-24 10:55:00,72.21,72.24,72.18,72.19,14581.0,48.737,48.7573,48.7168,48.7235,14581.0
2015-12-24 11:00:00,72.2,72.22,72.16,72.21,12814.0,48.7303,48.7438,48.7033,48.737,12814.0
2015-12-24 11:05:00,72.2,72.26,72.2,72.21,22035.0,48.7303,48.7708,48.7303,48.737,22035.0
2015-12-24 11:10:00,72.21,72.21,72.17,72.21,18556.0,48.737,48.737,48.71,48.737,18556.0
2015-12-24 11:15:00,72.21,72.26,72.19,72.23,27165.0,48.737,48.7708,48.7235,48.7505,27165.0
2015-12-24 11:20:00,72.24,72.26,72.21,72.24,9384.0,48.7573,48.7708,48.737,48.7573,9384.0
2015-12-24 11:25:00,72.25,72.28,72.19,72.21,32740.0,48.764,48.7843,48.7235,48.737,32740.0
2015-12-24 11:30:00,72.2,72.23,72.16,72.17,9412.0,48.7303,48.7505,48.7033,48.71,9412.0
2015-12-24 11:35:00,72.17,72.17,72.12,72.13,8052.0,48.71,48.71,48.6763,48.683,8052.0
2015-12-24 11:40:00,72.13,72.16,72.11,72.15,12869.0,48.683,48.7033,48.6695,48.6965,12869.0
2015-12-24 11:45:00,72.15,72.2,72.14,72.15,9449.0,48.6965,48.7303,48.6898,48.6965,9449.0
2015-12-24 11:50:00,72.16,72.17,72.1,72.1,10785.0,48.7033,48.71,48.6628,48.6628,10785.0
2015-12-24 11:55:00,72.11,72.16,72.11,72.13,9448.0,48.6695,48.7033,48.6695,48.683,9448.0
2015-12-24 12:00:00,72.12,72.16,72.11,72.14,11512.0,48.6763,48.7033,48.6695,48.6898,11512.0
2015-12-24 12:05:00,72.14,72.14,72.09,72.09,8160.0,48.6898,48.6898,48.656,48.656,8160.0
2015-12-24 12:10:00,72.09,72.1,72.05,72.09,10553.0,48.656,48.6628,48.629,48.656,10553.0
2015-12-24 12:15:00,72.09,72.11,72.06,72.11,14344.0,48.656,48.6695,48.6358,48.6695,14344.0
2015-12-24 12:20:00,72.12,72.12,72.09,72.09,7428.0,48.6763,48.6763,48.656,48.656,7428.0
2015-12-24 12:25:00,72.1,72.11,72.06,72.09,8939.0,48.6628,48.6695,48.6358,48.656,8939.0
2015-12-24 12:30:00,72.09,72.21,72.08,72.2,14984.0,48.656,48.737,48.6493,48.7303,14984.0
2015-12-24 12:35:00,72.19,72.31,72.19,72.31,12501.0,48.7235,48.8045,48.7235,48.8045,12501.0
2015-12-24 12:40:00,72.32,72.34,72.27,72.3,12994.0,48.8113,48.8248,48.7775,48.7978,12994.0
2015-12-24 12:45:00,72.31,72.33,72.18,72.18,22291.0,48.8045,48.818,48.7168,48.7168,22291.0
2015-12-24 12:50:00,72.18,72.18,72.09,72.1,18524.0,48.7168,48.7168,48.656,48.6628,18524.0
2015-12-24 12:55:00,72.11,72.13,72.05,72.06,71462.0,48.6695,48.683,48.629,48.6358,71462.0
2015-12-28 09:30:00,71.75,71.84,71.66,71.69,28052.0,48.4266,48.4873,48.3658,48.3861,28052.0
2015-12-28 09:35:00,71.69,71.76,71.62,71.64,30979.0,48.3861,48.4333,48.3388,48.3523,30979.0
2015-12-28 09:40:00,71.64,71.75,71.6,71.7,25204.0,48.3523,48.4266,48.3253,48.3928,25204.0
2015-12-28 09:45:00,71.72,71.77,71.65,71.65,9438.0,48.4063,48.4401,48.3591,48.3591,9438.0
2015-12-28 09:50:00,71.66,71.76,71.65,71.73,9536.0,48.3658,48.4333,48.3591,48.4131,9536.0
2015-12-28 09:55:00,71.71,71.8,71.69,71.79,7385.0,48.3996,48.4603,48.3861,48.4536,7385.0
2015-12-28 10:00:00,71.77,71.85,71.76,71.82,19442.0,48.4401,48.4941,48.4333,48.4738,19442.0
2015-12-28 10:05:00,71.79,71.86,71.78,71.82,20551.0,48.4536,48.5008,48.4468,48.4738,20551.0
2015-12-28 10:10:00,71.81,71.83,71.7,71.73,24170.0,48.4671,48.4806,48.3928,48.4131,24170.0
2015-12-28 10:15:00,71.72,71.8,71.71,71.75,13866.0,48.4063,48.4603,48.3996,48.4266,13866.0
2015-12-28 10:20:00,71.73,71.81,71.72,71.8,34939.0,48.4131,48.4671,48.4063,48.4603,34939.0
2015-12-28 10:25:00,71.78,71.91,71.77,71.89,16912.0,48.4468,48.5346,48.4401,48.5211,16912.0
2015-12-28 10:30:00,71.88,71.93,71.84,71.9,23098.0,48.5143,48.5481,48.4873,48.5278,23098.0
2015-12-28 10:35:00,71.86,71.89,71.85,71.86,8504.0,48.5008,48.5211,48.4941,48.5008,8504.0
2015-12-28 10:40:00,71.86,71.96,71.85,71.95,11255.0,48.5008,48.5683,48.4941,48.5616,11255.0
2015-12-28 10:45:00,71.96,71.99,71.94,71.94,9125.0,48.5683,48.5886,48.5548,48.5548,9125.0
2015-12-28 10:50:00,71.96,72.04,71.92,72.02,10628.0,48.5683,48.6223,48.5413,48.6088,10628.0
2015-12-28 10:55:00,72.03,72.12,72.0,72.07,18097.0,48.6155,48.6763,48.5953,48.6425,18097.0
2015-12-28 11:00:00,72.07,72.25,72.06,72.21,16007.0,48.6425,48.764,48.6358,48.737,16007.0
2015-12-28 11:05:00,72.2,72.26,72.17,72.17,13501.0,48.7303,48.7708,48.71,48.71,13501.0
2015-12-28 11:10:00,72.18,72.21,72.11,72.14,16896.0,48.7168,48.737,48.6695,48.6898,16896.0
2015-12-28 11:15:00,72.15,72.19,72.09,72.1,16884.0,48.6965,48.7235,48.656,48.6628,16884.0
2015-12-28 11:20:00,72.09,72.11,72.03,72.03,17114.0,48.656,48.6695,48.6155,48.6155,17114.0
2015-12-28 11:25:00,72.03,72.04,71.94,72.0,12957.0,48.6155,48.6223,48.5548,48.5953,12957.0
2015-12-28 11:30:00,72.0,72.06,71.99,72.03,7941.0,48.5953,48.6358,48.5886,48.6155,7941.0
2015-12-28 11:35:00,72.03,72.08,71.99,72.02,10045.0,48.6155,48.6493,48.5886,48.6088,10045.0
2015-12-28 11:40:00,72.01,72.03,71.96,71.98,6657.0,48.602,48.6155,48.5683,48.5818,6657.0
2015-12-28 11:45:00,71.99,72.07,71.98,72.06,10271.0,48.5886,48.6425,48.5818,48.6358,10271.0
2015-12-28 11:50:00,72.06,72.12,72.05,72.08,8929.0,48.6358,48.6763,48.629,48.6493,8929.0
2015-12-28 11:55:00,72.07,72.1,72.04,72.08,9011.0,48.6425,48.6628,48.6223,48.6493,9011.0
2015-12-28 12:00:00,72.07,72.14,72.04,72.13,7349.0,48.6425,48.6898,48.6223,48.683,7349.0
2015-12-28 12:05:00,72.13,72.13,72.06,72.09,16632.0,48.683,48.683,48.6358,48.656,16632.0
2015-12-28 12:10:00,72.09,72.1,72.04,72.06,18806.0,48.656,48.6628,48.6223,48.6358,18806.0
2015-12-28 12:15:00,72.06,72.11,72.05,72.06,17026.0,48.6358,48.6695,48.629,48.6358,17026.0
2015-12-28 12:20:00,72.06,72.09,72.01,72.05,13750.0,48.6358,48.656,48.602,48.629,13750.0
2015-12-28 12:25:00,72.05,72.08,72.03,72.05,14514.0,48.629,48.6493,48.6155,48.629,14514.0
2015-12-28 12:30:00,72.05,72.07,72.01,72.01,8530.0,48.629,48.6425,48.602,48.602,8530.0
2015-12-28 12:35:00,72.01,72.02,71.98,72.02,49740.0,48.602,48.6088,48.5818,48.6088,49740.0
2015-12-28 12:40:00,72.01,72.04,71.98,72.0,34048.0,48.602,48.6223,48.5818,48.5953,34048.0
2015-12-28 12:45:00,72.0,72.07,71.98,72.04,8004.0,48.5953,48.6425,48.5818,48.6223,8004.0
2015-12-28 12:50:00,72.05,72.06,72.0,72.01,8566.0,48.629,48.6358,48.5953,48.602,8566.0
2015-12-28 12:55:00,72.01,72.02,71.96,72.0,9627.0,48.602,48.6088,48.5683,48.5953,9627.0
2015-12-28 13:00:00,72.0,72.06,71.99,72.05,6621.0,48.5953,48.6358,48.5886,48.629,6621.0
2015-12-28 13:05:00,72.03,72.1,72.03,72.07,8648.0,48.6155,48.6628,48.6155,48.6425,8648.0
2015-12-28 13:10:00,72.06,72.14,72.05,72.11,27693.0,48.6358,48.6898,48.629,48.6695,27693.0
2015-12-28 13:15:00,72.11,72.13,72.06,72.1,15379.0,48.6695,48.683,48.6358,48.6628,15379.0
2015-12-28 13:20:00,72.13,72.13,72.02,72.06,6075.0,48.683,48.683,48.6088,48.6358,6075.0
2015-12-28 13:25:00,72.07,72.07,72.02,72.05,7201.0,48.6425,48.6425,48.6088,48.629,7201.0
2015-12-28 13:30:00,72.03,72.11,72.03,72.08,15497.0,48.6155,48.6695,48.6155,48.6493,15497.0
2015-12-28 13:35:00,72.08,72.08,72.03,72.05,10016.0,48.6493,48.6493,48.6155,48.629,10016.0
2015-12-28 13:40:00,72.05,72.09,72.02,72.04,10414.0,48.629,48.656,48.6088,48.6223,10414.0
2015-12-28 13:45:00,72.04,72.11,72.04,72.06,12259.0,48.6223,48.6695,48.6223,48.6358,12259.0
2015-12-28 13:50:00,72.06,72.08,72.0,72.03,13458.0,48.6358,48.6493,48.5953,48.6155,13458.0
2015-12-28 13:55:00,72.02,72.05,71.97,71.98,14908.0,48.6088,48.629,48.5751,48.5818,14908.0
2015-12-28 14:00:00,71.98,72.03,71.98,72.0,15556.0,48.5818,48.6155,48.5818,48.5953,15556.0
2015-12-28 14:05:00,72.0,72.01,71.97,72.0,39547.0,48.5953,48.602,48.5751,48.5953,39547.0
2015-12-28 14:10:00,72.0,72.02,71.96,71.98,52855.0,48.5953,48.6088,48.5683,48.5818,52855.0
2015-12-28 14:15:00,71.98,72.01,71.96,71.99,53986.0,48.5818,48.602,48.5683,48.5886,53986.0
2015-12-28 14:20:00,71.99,72.0,71.91,71.91,39274.0,48.5886,48.5953,48.5346,48.5346,39274.0
2015-12-28 14:25:00,71.91,71.98,71.89,71.9,50376.0,48.5346,48.5818,48.5211,48.5278,50376.0
2015-12-28 14:30:00,71.91,71.96,71.89,71.92,19649.0,48.5346,48.5683,48.5211,48.5413,19649.0
2015-12-28 14:35:00,71.93,71.97,71.92,71.97,14924.0,48.5481,48.5751,48.5413,48.5751,14924.0
2015-12-28 14:40:00,71.98,71.99,71.94,71.95,24079.0,48.5818,48.5886,48.5548,48.5616,24079.0
2015-12-28 14:45:00,71.95,71.96,71.9,71.91,18097.0,48.5616,48.5683,48.5278,48.5346,18097.0
2015-12-28 14:50:00,71.91,71.95,71.9,71.95,40929.0,48.5346,48.5616,48.5278,48.5616,40929.0
2015-12-28 14:55:00,71.94,71.94,71.9,71.91,29663.0,48.5548,48.5548,48.5278,48.5346,29663.0
2015-12-28 15:00:00,71.91,71.92,71.89,71.91,40123.0,48.5346,48.5413,48.5211,48.5346,40123.0
2015-12-28 15:05:00,71.9,71.91,71.84,71.86,36103.0,48.5278,48.5346,48.4873,48.5008,36103.0
2015-12-28 15:10:00,71.86,71.93,71.85,71.93,41631.0,48.5008,48.5481,48.4941,48.5481,41631.0
2015-12-28 15:15:00,71.93,71.93,71.86,71.88,35950.0,48.5481,48.5481,48.5008,48.5143,35950.0
2015-12-28 15:20:00,71.88,71.93,71.87,71.92,43814.0,48.5143,48.5481,48.5076,48.5413,43814.0
2015-12-28 15:25:00,71.92,71.96,71.9,71.96,43089.0,48.5413,48.5683,48.5278,48.5683,43089.0
2015-12-28 15:30:00,71.96,71.98,71.93,71.98,47602.0,48.5683,48.5818,48.5481,48.5818,47602.0
2015-12-28 15:35:00,71.98,71.99,71.94,71.99,40884.0,48.5818,48.5886,48.5548,48.5886,40884.0
2015-12-28 15:40:00,71.98,71.99,71.95,71.95,55767.0,48.5818,48.5886,48.5616,48.5616,55767.0
2015-12-28 15:45:00,71.95,71.98,71.89,71.9,58873.0,48.5616,48.5818,48.5211,48.5278,58873.0
2015-12-28 15:50:00,71.9,71.91,71.84,71.87,71660.0,48.5278,48.5346,48.4873,48.5076,71660.0
2015-12-28 15:55:00,71.87,71.93,71.86,71.92,141397.0,48.5076,48.5481,48.5008,48.5413,141397.0
2015-12-29 09:30:00,72.28,72.3,72.17,72.22,50977.0,48.7843,48.7978,48.71,48.7438,50977.0
2015-12-29 09:35:00,72.27,72.38,72.18,72.23,76205.0,48.7775,48.8518,48.7168,48.7505,76205.0
2015-12-29 09:40:00,72.24,72.41,72.24,72.34,21225.0,48.7573,48.872,48.7573,48.8248,21225.0
2015-12-29 09:45:00,72.33,72.34,72.17,72.25,17569.0,48.818,48.8248,48.71,48.764,17569.0
2015-12-29 09:50:00,72.26,72.27,72.17,72.23,20685.0,48.7708,48.7775,48.71,48.7505,20685.0
2015-12-29 09:55:00,72.23,72.27,72.2,72.25,32026.0,48.7505,48.7775,48.7303,48.764,32026.0
2015-12-29 10:00:00,72.26,72.33,72.23,72.29,25589.0,48.7708,48.818,48.7505,48.791,25589.0
2015-12-29 10:05:00,72.28,72.35,72.24,72.33,24145.0,48.7843,48.8315,48.7573,48.818,24145.0
2015-12-29 10:10:00,72.32,72.35,72.28,72.28,28072.0,48.8113,48.8315,48.7843,48.7843,28072.0
2015-12-29 10:15:00,72.28,72.36,72.27,72.33,16578.0,48.7843,48.8383,48.7775,48.818,16578.0
2015-12-29 10:20:00,72.31,72.38,72.28,72.37,28786.0,48.8045,48.8518,48.7843,48.845,28786.0
2015-12-29 10:25:00,72.37,72.37,72.31,72.36,10720.0,48.845,48.845,48.8045,48.8383,10720.0
2015-12-29 10:30:00,72.36,72.39,72.33,72.37,18473.0,48.8383,48.8585,48.818,48.845,18473.0
2015-12-29 10:35:00,72.36,72.41,72.34,72.39,27976.0,48.8383,48.872,48.8248,48.8585,27976.0
2015-12-29 10:40:00,72.39,72.48,72.39,72.48,11678.0,48.8585,48.9193,48.8585,48.9193,11678.0
2015-12-29 10:45:00,72.47,72.55,72.46,72.55,20519.0,48.9125,48.9665,48.9058,48.9665,20519.0
2015-12-29 10:50:00,72.55,72.57,72.49,72.53,22673.0,48.9665,48.98,48.926,48.953,22673.0
2015-12-29 10:55:00,72.53,72.63,72.51,72.62,27451.0,48.953,49.0205,48.9395,49.0138,27451.0
2015-12-29 11:00:00,72.61,72.62,72.57,72.6,12584.0,49.007,49.0138,48.98,49.0003,12584.0
2015-12-29 11:05:00,72.63,72.65,72.61,72.65,8509.0,49.0205,49.034,49.007,49.034,8509.0
2015-12-29 11:10:00,72.65,72.72,72.65,72.71,19484.0,49.034,49.0813,49.034,49.0745,19484.0
2015-12-29 11:15:00,72.7,72.75,72.66,72.71,19344.0,49.0678,49.1015,49.0408,49.0745,19344.0
2015-12-29 11:20:00,72.72,72.72,72.66,72.69,11395.0,49.0813,49.0813,49.0408,49.061,11395.0
2015-12-29 11:25:00,72.67,72.72,72.65,72.72,20302.0,49.0475,49.0813,49.034,49.0813,20302.0
2015-12-29 11:30:00,72.72,72.72,72.6,72.64,29748.0,49.0813,49.0813,49.0003,49.0273,29748.0
2015-12-29 11:35:00,72.65,72.68,72.59,72.61,31339.0,49.034,49.0543,48.9935,49.007,31339.0
2015-12-29 11:40:00,72.62,72.66,72.58,72.58,6687.0,49.0138,49.0408,48.9868,48.9868,6687.0
2015-12-29 11:45:00,72.59,72.62,72.56,72.58,18685.0,48.9935,49.0138,48.9733,48.9868,18685.0
2015-12-29 11:50:00,72.57,72.63,72.57,72.62,25644.0,48.98,49.0205,48.98,49.0138,25644.0
2015-12-29 11:55:00,72.61,72.61,72.56,72.57,7119.0,49.007,49.007,48.9733,48.98,7119.0
2015-12-29 12:00:00,72.56,72.56,72.51,72.54,20510.0,48.9733,48.9733,48.9395,48.9598,20510.0
2015-12-29 12:05:00,72.54,72.59,72.53,72.59,11193.0,48.9598,48.9935,48.953,48.9935,11193.0
2015-12-29 12:10:00,72.58,72.64,72.58,72.6,16336.0,48.9868,49.0273,48.9868,49.0003,16336.0
2015-12-29 12:15:00,72.6,72.63,72.57,72.57,7724.0,49.0003,49.0205,48.98,48.98,7724.0
2015-12-29 12:20:00,72.55,72.55,72.52,72.54,13013.0,48.9665,48.9665,48.9463,48.9598,13013.0
2015-12-29 12:25:00,72.54,72.65,72.54,72.64,24467.0,48.9598,49.034,48.9598,49.0273,24467.0
2015-12-29 12:30:00,72.64,72.66,72.61,72.61,10918.0,49.0273,49.0408,49.007,49.007,10918.0
2015-12-29 12:35:00,72.62,72.64,72.56,72.56,8391.0,49.0138,49.0273,48.9733,48.9733,8391.0
2015-12-29 12:40:00,72.57,72.59,72.49,72.51,28865.0,48.98,48.9935,48.926,48.9395,28865.0
2015-12-29 12:45:00,72.5,72.5,72.42,72.44,20395.0,48.9328,48.9328,48.8788,48.8923,20395.0
2015-12-29 12:50:00,72.43,72.44,72.39,72.39,10869.0,48.8855,48.8923,48.8585,48.8585,10869.0
2015-12-29 12:55:00,72.4,72.41,72.35,72.35,20246.0,48.8653,48.872,48.8315,48.8315,20246.0
2015-12-29 13:00:00,72.34,72.42,72.33,72.37,10122.0,48.8248,48.8788,48.818,48.845,10122.0
2015-12-29 13:05:00,72.38,72.4,72.35,72.37,6023.0,48.8518,48.8653,48.8315,48.845,6023.0
2015-12-29 13:10:00,72.38,72.41,72.37,72.39,11008.0,48.8518,48.872,48.845,48.8585,11008.0
2015-12-29 13:15:00,72.4,72.41,72.36,72.37,9778.0,48.8653,48.872,48.8383,48.845,9778.0
2015-12-29 13:20:00,72.38,72.41,72.36,72.37,12246.0,48.8518,48.872,48.8383,48.845,12246.0
2015-12-29 13:25:00,72.38,72.39,72.35,72.36,11898.0,48.8518,48.8585,48.8315,48.8383,11898.0
2015-12-29 13:30:00,72.36,72.36,72.32,72.33,9537.0,48.8383,48.8383,48.8113,48.818,9537.0
2015-12-29 13:35:00,72.34,72.38,72.34,72.37,6568.0,48.8248,48.8518,48.8248,48.845,6568.0
2015-12-29 13:40:00,72.37,72.39,72.35,72.37,12718.0,48.845,48.8585,48.8315,48.845,12718.0
2015-12-29 13:45:00,72.37,72.41,72.37,72.39,10468.0,48.845,48.872,48.845,48.8585,10468.0
2015-12-29 13:50:00,72.4,72.41,72.37,72.39,9073.0,48.8653,48.872,48.845,48.8585,9073.0
2015-12-29 13:55:00,72.39,72.42,72.37,72.4,11906.0,48.8585,48.8788,48.845,48.8653,11906.0
2015-12-29 14:00:00,72.39,72.4,72.36,72.39,13669.0,48.8585,48.8653,48.8383,48.8585,13669.0
2015-12-29 14:05:00,72.39,72.43,72.39,72.4,18851.0,48.8585,48.8855,48.8585,48.8653,18851.0
2015-12-29 14:10:00,72.39,72.41,72.35,72.37,12266.0,48.8585,48.872,48.8315,48.845,12266.0
2015-12-29 14:15:00,72.36,72.38,72.34,72.35,10456.0,48.8383,48.8518,48.8248,48.8315,10456.0
2015-12-29 14:20:00,72.35,72.36,72.31,72.31,15220.0,48.8315,48.8383,48.8045,48.8045,15220.0
2015-12-29 14:25:00,72.32,72.33,72.29,72.32,15708.0,48.8113,48.818,48.791,48.8113,15708.0
2015-12-29 14:30:00,72.31,72.31,72.27,72.29,16405.0,48.8045,48.8045,48.7775,48.791,16405.0
2015-12-29 14:35:00,72.31,72.31,72.26,72.26,12345.0,48.8045,48.8045,48.7708,48.7708,12345.0
2015-12-29 14:40:00,72.27,72.33,72.27,72.29,8175.0,48.7775,48.818,48.7775,48.791,8175.0
2015-12-29 14:45:00,72.3,72.33,72.29,72.32,10840.0,48.7978,48.818,48.791,48.8113,10840.0
2015-12-29 14:50:00,72.32,72.36,72.3,72.34,19978.0,48.8113,48.8383,48.7978,48.8248,19978.0
2015-12-29 14:55:00,72.33,72.36,72.31,72.36,15651.0,48.818,48.8383,48.8045,48.8383,15651.0
2015-12-29 15:00:00,72.36,72.38,72.34,72.38,7135.0,48.8383,48.8518,48.8248,48.8518,7135.0
2015-12-29 15:05:00,72.39,72.42,72.38,72.42,14791.0,48.8585,48.8788,48.8518,48.8788,14791.0
2015-12-29 15:10:00,72.43,72.45,72.39,72.42,24150.0,48.8855,48.899,48.8585,48.8788,24150.0
2015-12-29 15:15:00,72.42,72.47,72.41,72.41,22352.0,48.8788,48.9125,48.872,48.872,22352.0
2015-12-29 15:20:00,72.41,72.42,72.35,72.36,16718.0,48.872,48.8788,48.8315,48.8383,16718.0
2015-12-29 15:25:00,72.36,72.37,72.31,72.34,10038.0,48.8383,48.845,48.8045,48.8248,10038.0
2015-12-29 15:30:00,72.35,72.37,72.31,72.33,17206.0,48.8315,48.845,48.8045,48.818,17206.0
2015-12-29 15:35:00,72.33,72.36,72.31,72.34,19172.0,48.818,48.8383,48.8045,48.8248,19172.0
2015-12-29 15:40:00,72.33,72.35,72.3,72.31,22018.0,48.818,48.8315,48.7978,48.8045,22018.0
2015-12-29 15:45:00,72.32,72.38,72.32,72.38,23007.0,48.8113,48.8518,48.8113,48.8518,23007.0
2015-12-29 15:50:00,72.37,72.38,72.31,72.33,36223.0,48.845,48.8518,48.8045,48.818,36223.0
2015-12-29 15:55:00,72.34,72.43,72.33,72.35,138532.0,48.8248,48.8855,48.818,48.8315,138532.0
2015-12-30 09:30:00,72.37,72.6,72.27,72.56,27234.0,48.845,49.0003,48.7775,48.9733,27234.0
2015-12-30 09:35:00,72.6,72.6,72.38,72.4,9697.0,49.0003,49.0003,48.8518,48.8653,9697.0
2015-12-30 09:40:00,72.4,72.42,72.36,72.41,10982.0,48.8653,48.8788,48.8383,48.872,10982.0
2015-12-30 09:45:00,72.42,72.45,72.33,72.33,33275.0,48.8788,48.899,48.818,48.818,33275.0
2015-12-30 09:50:00,72.33,72.43,72.31,72.4,14908.0,48.818,48.8855,48.8045,48.8653,14908.0
2015-12-30 09:55:00,72.42,72.43,72.34,72.35,21665.0,48.8788,48.8855,48.8248,48.8315,21665.0
2015-12-30 10:00:00,72.35,72.42,72.32,72.41,17962.0,48.8315,48.8788,48.8113,48.872,17962.0
2015-12-30 10:05:00,72.41,72.52,72.39,72.52,14128.0,48.872,48.9463,48.8585,48.9463,14128.0
2015-12-30 10:10:00,72.51,72.52,72.41,72.41,26484.0,48.9395,48.9463,48.872,48.872,26484.0
2015-12-30 10:15:00,72.41,72.46,72.4,72.45,12256.0,48.872,48.9058,48.8653,48.899,12256.0
2015-12-30 10:20:00,72.46,72.46,72.41,72.45,11254.0,48.9058,48.9058,48.872,48.899,11254.0
2015-12-30 10:25:00,72.45,72.51,72.44,72.48,10525.0,48.899,48.9395,48.8923,48.9193,10525.0
2015-12-30 10:30:00,72.49,72.57,72.48,72.52,10900.0,48.926,48.98,48.9193,48.9463,10900.0
2015-12-30 10:35:00,72.52,72.53,72.48,72.51,7457.0,48.9463,48.953,48.9193,48.9395,7457.0
2015-12-30 10:40:00,72.51,72.52,72.45,72.47,14642.0,48.9395,48.9463,48.899,48.9125,14642.0
2015-12-30 10:45:00,72.46,72.46,72.39,72.39,8061.0,48.9058,48.9058,48.8585,48.8585,8061.0
2015-12-30 10:50:00,72.36,72.41,72.36,72.41,10090.0,48.8383,48.872,48.8383,48.872,10090.0
2015-12-30 10:55:00,72.41,72.42,72.33,72.34,19354.0,48.872,48.8788,48.818,48.8248,19354.0
2015-12-30 11:00:00,72.35,72.4,72.34,72.4,36789.0,48.8315,48.8653,48.8248,48.8653,36789.0
2015-12-30 11:05:00,72.4,72.4,72.34,72.35,61782.0,48.8653,48.8653,48.8248,48.8315,61782.0
2015-12-30 11:10:00,72.35,72.37,72.31,72.32,16013.0,48.8315,48.845,48.8045,48.8113,16013.0
2015-12-30 11:15:00,72.34,72.34,72.29,72.32,12533.0,48.8248,48.8248,48.791,48.8113,12533.0
2015-12-30 11:20:00,72.33,72.37,72.32,72.34,17734.0,48.818,48.845,48.8113,48.8248,17734.0
2015-12-30 11:25:00,72.34,72.37,72.33,72.35,8215.0,48.8248,48.845,48.818,48.8315,8215.0
2015-12-30 11:30:00,72.35,72.36,72.29,72.33,42062.0,48.8315,48.8383,48.791,48.818,42062.0
2015-12-30 11:35:00,72.33,72.37,72.25,72.26,49979.0,48.818,48.845,48.764,48.7708,49979.0
2015-12-30 11:40:00,72.27,72.37,72.27,72.32,14616.0,48.7775,48.845,48.7775,48.8113,14616.0
2015-12-30 11:45:00,72.33,72.33,72.27,72.28,7252.0,48.818,48.818,48.7775,48.7843,7252.0
2015-12-30 11:50:00,72.28,72.32,72.22,72.26,18212.0,48.7843,48.8113,48.7438,48.7708,18212.0
2015-12-30 11:55:00,72.26,72.32,72.25,72.31,9039.0,48.7708,48.8113,48.764,48.8045,9039.0
2015-12-30 12:00:00,72.33,72.43,72.32,72.41,9731.0,48.818,48.8855,48.8113,48.872,9731.0
2015-12-30 12:05:00,72.4,72.45,72.4,72.41,18113.0,48.8653,48.899,48.8653,48.872,18113.0
2015-12-30 12:10:00,72.41,72.42,72.35,72.36,12710.0,48.872,48.8788,48.8315,48.8383,12710.0
2015-12-30 12:15:00,72.36,72.37,72.33,72.35,12205.0,48.8383,48.845,48.818,48.8315,12205.0
2015-12-30 12:20:00,72.35,72.36,72.32,72.33,12317.0,48.8315,48.8383,48.8113,48.818,12317.0
2015-12-30 12:25:00,72.32,72.37,72.31,72.37,8809.0,48.8113,48.845,48.8045,48.845,8809.0
2015-12-30 12:30:00,72.36,72.39,72.35,72.39,12821.0,48.8383,48.8585,48.8315,48.8585,12821.0
2015-12-30 12:35:00,72.38,72.39,72.34,72.35,11417.0,48.8518,48.8585,48.8248,48.8315,11417.0
2015-12-30 12:40:00,72.36,72.37,72.3,72.31,17072.0,48.8383,48.845,48.7978,48.8045,17072.0
2015-12-30 12:45:00,72.31,72.35,72.28,72.35,5599.0,48.8045,48.8315,48.7843,48.8315,5599.0
2015-12-30 12:50:00,72.35,72.36,72.33,72.35,7792.0,48.8315,48.8383,48.818,48.8315,7792.0
2015-12-30 12:55:00,72.36,72.36,72.33,72.34,26322.0,48.8383,48.8383,48.818,48.8248,26322.0
2015-12-30 13:00:00,72.34,72.41,72.33,72.41,25375.0,48.8248,48.872,48.818,48.872,25375.0
2015-12-30 13:05:00,72.41,72.42,72.36,72.38,16564.0,48.872,48.8788,48.8383,48.8518,16564.0
2015-12-30 13:10:00,72.38,72.38,72.34,72.35,22326.0,48.8518,48.8518,48.8248,48.8315,22326.0
2015-12-30 13:15:00,72.34,72.36,72.33,72.35,6292.0,48.8248,48.8383,48.818,48.8315,6292.0
2015-12-30 13:20:00,72.34,72.36,72.33,72.36,9304.0,48.8248,48.8383,48.818,48.8383,9304.0
2015-12-30 13:25:00,72.37,72.42,72.36,72.41,11025.0,48.845,48.8788,48.8383,48.872,11025.0
2015-12-30 13:30:00,72.41,72.42,72.36,72.37,13401.0,48.872,48.8788,48.8383,48.845,13401.0
2015-12-30 13:35:00,72.37,72.39,72.34,72.37,7874.0,48.845,48.8585,48.8248,48.845,7874.0
2015-12-30 13:40:00,72.37,72.42,72.36,72.42,10622.0,48.845,48.8788,48.8383,48.8788,10622.0
2015-12-30 13:45:00,72.43,72.45,72.39,72.4,8969.0,48.8855,48.899,48.8585,48.8653,8969.0
2015-12-30 13:50:00,72.4,72.44,72.4,72.44,9583.0,48.8653,48.8923,48.8653,48.8923,9583.0
2015-12-30 13:55:00,72.44,72.48,72.43,72.44,18917.0,48.8923,48.9193,48.8855,48.8923,18917.0
2015-12-30 14:00:00,72.44,72.46,72.43,72.45,12300.0,48.8923,48.9058,48.8855,48.899,12300.0
2015-12-30 14:05:00,72.45,72.45,72.41,72.41,17145.0,48.899,48.899,48.872,48.872,17145.0
2015-12-30 14:10:00,72.41,72.45,72.4,72.45,27945.0,48.872,48.899,48.8653,48.899,27945.0
2015-12-30 14:15:00,72.45,72.46,72.37,72.38,43465.0,48.899,48.9058,48.845,48.8518,43465.0
2015-12-30 14:20:00,72.38,72.42,72.38,72.41,13435.0,48.8518,48.8788,48.8518,48.872,13435.0
2015-12-30 14:25:00,72.41,72.48,72.38,72.48,51290.0,48.872,48.9193,48.8518,48.9193,51290.0
2015-12-30 14:30:00,72.47,72.48,72.42,72.42,9163.0,48.9125,48.9193,48.8788,48.8788,9163.0
2015-12-30 14:35:00,72.44,72.47,72.42,72.44,13131.0,48.8923,48.9125,48.8788,48.8923,13131.0
2015-12-30 14:40:00,72.44,72.45,72.43,72.43,7458.0,48.8923,48.899,48.8855,48.8855,7458.0
2015-12-30 14:45:00,72.41,72.43,72.39,72.41,33357.0,48.872,48.8855,48.8585,48.872,33357.0
2015-12-30 14:50:00,72.4,72.41,72.37,72.4,14980.0,48.8653,48.872,48.845,48.8653,14980.0
2015-12-30 14:55:00,72.4,72.4,72.37,72.39,15202.0,48.8653,48.8653,48.845,48.8585,15202.0
2015-12-30 15:00:00,72.4,72.4,72.37,72.39,9160.0,48.8653,48.8653,48.845,48.8585,9160.0
2015-12-30 15:05:00,72.39,72.39,72.36,72.37,7608.0,48.8585,48.8585,48.8383,48.845,7608.0
2015-12-30 15:10:00,72.38,72.38,72.33,72.35,24415.0,48.8518,48.8518,48.818,48.8315,24415.0
2015-12-30 15:15:00,72.35,72.36,72.33,72.36,18288.0,48.8315,48.8383,48.818,48.8383,18288.0
2015-12-30 15:20:00,72.35,72.37,72.34,72.34,25248.0,48.8315,48.845,48.8248,48.8248,25248.0
2015-12-30 15:25:00,72.35,72.38,72.33,72.34,24760.0,48.8315,48.8518,48.818,48.8248,24760.0
2015-12-30 15:30:00,72.34,72.34,72.21,72.26,55666.0,48.8248,48.8248,48.737,48.7708,55666.0
2015-12-30 15:35:00,72.26,72.26,72.12,72.24,59009.0,48.7708,48.7708,48.6763,48.7573,59009.0
2015-12-30 15:40:00,72.23,72.24,72.18,72.22,70617.0,48.7505,48.7573,48.7168,48.7438,70617.0
2015-12-30 15:45:00,72.23,72.26,72.21,72.25,66728.0,48.7505,48.7708,48.737,48.764,66728.0
2015-12-30 15:50:00,72.24,72.26,72.18,72.2,50354.0,48.7573,48.7708,48.7168,48.7303,50354.0
2015-12-30 15:55:00,72.21,72.26,72.19,72.2,76885.0,48.737,48.7708,48.7235,48.7303,76885.0
2015-12-31 09:30:00,72.14,72.22,71.86,72.14,33684.0,48.6898,48.7438,48.5008,48.6898,33684.0
2015-12-31 09:35:00,72.12,72.13,71.94,72.0,13699.0,48.6763,48.683,48.5548,48.5953,13699.0
2015-12-31 09:40:00,72.0,72.03,71.85,71.93,17819.0,48.5953,48.6155,48.4941,48.5481,17819.0
2015-12-31 09:45:00,71.9,71.9,71.75,71.78,24011.0,48.5278,48.5278,48.4266,48.4468,24011.0
2015-12-31 09:50:00,71.75,71.78,71.7,71.73,36912.0,48.4266,48.4468,48.3928,48.4131,36912.0
2015-12-31 09:55:00,71.73,71.85,71.72,71.76,25118.0,48.4131,48.4941,48.4063,48.4333,25118.0
2015-12-31 10:00:00,71.76,71.87,71.75,71.8,18554.0,48.4333,48.5076,48.4266,48.4603,18554.0
2015-12-31 10:05:00,71.8,71.81,71.74,71.79,13361.0,48.4603,48.4671,48.4198,48.4536,13361.0
2015-12-31 10:10:00,71.8,71.85,71.75,71.77,24085.0,48.4603,48.4941,48.4266,48.4401,24085.0
2015-12-31 10:15:00,71.81,71.81,71.68,71.7,25511.0,48.4671,48.4671,48.3793,48.3928,25511.0
2015-12-31 10:20:00,71.71,71.78,71.71,71.76,33511.0,48.3996,48.4468,48.3996,48.4333,33511.0
2015-12-31 10:25:00,71.77,71.77,71.56,71.57,39197.0,48.4401,48.4401,48.2983,48.3051,39197.0
2015-12-31 10:30:00,71.55,71.56,71.37,71.43,37734.0,48.2916,48.2983,48.1701,48.2106,37734.0
2015-12-31 10:35:00,71.42,71.42,71.34,71.38,10918.0,48.2038,48.2038,48.1498,48.1768,10918.0
2015-12-31 10:40:00,71.38,71.41,71.29,71.29,27515.0,48.1768,48.1971,48.1161,48.1161,27515.0
2015-12-31 10:45:00,71.29,71.31,71.25,71.26,33245.0,48.1161,48.1296,48.0891,48.0958,33245.0
2015-12-31 10:50:00,71.27,71.29,71.14,71.15,29615.0,48.1026,48.1161,48.0149,48.0216,29615.0
2015-12-31 10:55:00,71.15,71.15,71.01,71.04,31316.0,48.0216,48.0216,47.9271,47.9474,31316.0
2015-12-31 11:00:00,71.04,71.11,70.91,70.94,62021.0,47.9474,47.9946,47.8596,47.8799,62021.0
2015-12-31 11:05:00,70.94,70.96,70.8,70.81,34532.0,47.8799,47.8934,47.7854,47.7921,34532.0
2015-12-31 11:10:00,70.82,70.88,70.79,70.85,21755.0,47.7989,47.8394,47.7786,47.8191,21755.0
2015-12-31 11:15:00,70.86,70.86,70.74,70.84,33654.0,47.8259,47.8259,47.7449,47.8124,33654.0
2015-12-31 11:20:00,70.86,70.94,70.85,70.9,28348.0,47.8259,47.8799,47.8191,47.8529,28348.0
2015-12-31 11:25:00,70.9,70.92,70.82,70.82,20914.0,47.8529,47.8664,47.7989,47.7989,20914.0
2015-12-31 11:30:00,70.82,70.87,70.74,70.87,31428.0,47.7989,47.8326,47.7449,47.8326,31428.0
2015-12-31 11:35:00,70.87,70.92,70.82,70.83,27839.0,47.8326,47.8664,47.7989,47.8056,27839.0
2015-12-31 11:40:00,70.83,70.92,70.83,70.88,21090.0,47.8056,47.8664,47.8056,47.8394,21090.0
2015-12-31 11:45:00,70.87,71.09,70.86,71.09,39936.0,47.8326,47.9811,47.8259,47.9811,39936.0
2015-12-31 11:50:00,71.09,71.12,71.04,71.08,16447.0,47.9811,48.0014,47.9474,47.9744,16447.0
2015-12-31 11:55:00,71.09,71.2,71.08,71.2,20465.0,47.9811,48.0554,47.9744,48.0554,20465.0
2015-12-31 12:00:00,71.2,71.31,71.19,71.31,22440.0,48.0554,48.1296,48.0486,48.1296,22440.0
2015-12-31 12:05:00,71.31,71.37,71.31,71.36,23567.0,48.1296,48.1701,48.1296,48.1633,23567.0
2015-12-31 12:10:00,71.36,71.37,71.27,71.28,10511.0,48.1633,48.1701,48.1026,48.1093,10511.0
2015-12-31 12:15:00,71.28,71.32,71.25,71.31,9489.0,48.1093,48.1363,48.0891,48.1296,9489.0
2015-12-31 12:20:00,71.31,71.31,71.26,71.3,10044.0,48.1296,48.1296,48.0958,48.1228,10044.0
2015-12-31 12:25:00,71.31,71.36,71.29,71.34,21078.0,48.1296,48.1633,48.1161,48.1498,21078.0
2015-12-31 12:30:00,71.34,71.4,71.33,71.4,23946.0,48.1498,48.1903,48.1431,48.1903,23946.0
2015-12-31 12:35:00,71.39,71.45,71.39,71.42,19267.0,48.1836,48.2241,48.1836,48.2038,19267.0
2015-12-31 12:40:00,71.42,71.49,71.41,71.46,14567.0,48.2038,48.2511,48.1971,48.2308,14567.0
2015-12-31 12:45:00,71.46,71.48,71.38,71.41,41298.0,48.2308,48.2443,48.1768,48.1971,41298.0
2015-12-31 12:50:00,71.41,71.54,71.41,71.52,57032.0,48.1971,48.2848,48.1971,48.2713,57032.0
2015-12-31 12:55:00,71.52,71.57,71.5,71.5,30213.0,48.2713,48.3051,48.2578,48.2578,30213.0
2015-12-31 13:00:00,71.49,71.53,71.42,71.48,49143.0,48.2511,48.2781,48.2038,48.2443,49143.0
2015-12-31 13:05:00,71.48,71.48,71.39,71.4,24230.0,48.2443,48.2443,48.1836,48.1903,24230.0
2015-12-31 13:10:00,71.41,71.44,71.39,71.43,30892.0,48.1971,48.2173,48.1836,48.2106,30892.0
2015-12-31 13:15:00,71.44,71.45,71.4,71.44,18559.0,48.2173,48.2241,48.1903,48.2173,18559.0
2015-12-31 13:20:00,71.43,71.53,71.4,71.52,34456.0,48.2106,48.2781,48.1903,48.2713,34456.0
2015-12-31 13:25:00,71.52,71.56,71.49,71.55,39874.0,48.2713,48.2983,48.2511,48.2916,39874.0
2015-12-31 13:30:00,71.56,71.63,71.54,71.57,39741.0,48.2983,48.3456,48.2848,48.3051,39741.0
2015-12-31 13:35:00,71.58,71.6,71.52,71.56,15631.0,48.3118,48.3253,48.2713,48.2983,15631.0
2015-12-31 13:40:00,71.55,71.63,71.55,71.62,25807.0,48.2916,48.3456,48.2916,48.3388,25807.0
2015-12-31 13:45:00,71.62,71.63,71.53,71.61,8218.0,48.3388,48.3456,48.2781,48.3321,8218.0
2015-12-31 13:50:00,71.6,71.66,71.58,71.66,9839.0,48.3253,48.3658,48.3118,48.3658,9839.0
2015-12-31 13:55:00,71.66,71.7,71.64,71.68,15280.0,48.3658,48.3928,48.3523,48.3793,15280.0
2015-12-31 14:00:00,71.69,71.82,71.68,71.81,30930.0,48.3861,48.4738,48.3793,48.4671,30930.0
2015-12-31 14:05:00,71.81,71.82,71.7,71.74,33102.0,48.4671,48.4738,48.3928,48.4198,33102.0
2015-12-31 14:10:00,71.75,71.76,71.68,71.72,18102.0,48.4266,48.4333,48.3793,48.4063,18102.0
2015-12-31 14:15:00,71.72,71.75,71.71,71.75,25205.0,48.4063,48.4266,48.3996,48.4266,25205.0
2015-12-31 14:20:00,71.75,71.77,71.61,71.63,16674.0,48.4266,48.4401,48.3321,48.3456,16674.0
2015-12-31 14:25:00,71.63,71.7,71.6,71.69,17539.0,48.3456,48.3928,48.3253,48.3861,17539.0
2015-12-31 14:30:00,71.69,71.7,71.56,71.58,10167.0,48.3861,48.3928,48.2983,48.3118,10167.0
2015-12-31 14:35:00,71.59,71.63,71.55,71.58,15225.0,48.3186,48.3456,48.2916,48.3118,15225.0
2015-12-31 14:40:00,71.58,71.63,71.55,71.58,11108.0,48.3118,48.3456,48.2916,48.3118,11108.0
2015-12-31 14:45:00,71.59,71.66,71.59,71.61,9633.0,48.3186,48.3658,48.3186,48.3321,9633.0
2015-12-31 14:50:00,71.61,71.61,71.5,71.52,15768.0,48.3321,48.3321,48.2578,48.2713,15768.0
2015-12-31 14:55:00,71.53,71.56,71.49,71.5,17119.0,48.2781,48.2983,48.2511,48.2578,17119.0
2015-12-31 15:00:00,71.5,71.59,71.49,71.58,16517.0,48.2578,48.3186,48.2511,48.3118,16517.0
2015-12-31 15:05:00,71.57,71.58,71.48,71.49,13405.0,48.3051,48.3118,48.2443,48.2511,13405.0
2015-12-31 15:10:00,71.5,71.51,71.45,71.51,30949.0,48.2578,48.2646,48.2241,48.2646,30949.0
2015-12-31 15:15:00,71.52,71.66,71.52,71.64,22394.0,48.2713,48.3658,48.2713,48.3523,22394.0
2015-12-31 15:20:00,71.63,71.63,71.54,71.57,14081.0,48.3456,48.3456,48.2848,48.3051,14081.0
2015-12-31 15:25:00,71.57,71.57,71.48,71.5,20327.0,48.3051,48.3051,48.2443,48.2578,20327.0
2015-12-31 15:30:00,71.49,71.55,71.49,71.53,24301.0,48.2511,48.2916,48.2511,48.2781,24301.0
2015-12-31 15:35:00,71.54,71.58,71.49,71.51,25149.0,48.2848,48.3118,48.2511,48.2646,25149.0
2015-12-31 15:40:00,71.51,71.52,71.41,71.43,34327.0,48.2646,48.2713,48.1971,48.2106,34327.0
2015-12-31 15:45:00,71.43,71.47,71.37,71.47,59651.0,48.2106,48.2376,48.1701,48.2376,59651.0
2015-12-31 15:50:00,71.47,71.49,71.42,71.47,75663.0,48.2376,48.2511,48.2038,48.2376,75663.0
2015-12-31 15:55:00,71.48,71.51,71.37,71.38,195788.0,48.2443,48.2646,48.1701,48.1768,195788.0
2016-01-04 09:30:00,70.93,70.99,70.6,70.62,64828.0,47.8731,47.9136,47.6504,47.6639,64828.0
2016-01-04 09:35:00,70.62,70.85,70.56,70.59,27019.0,47.6639,47.8191,47.6234,47.6436,27019.0
2016-01-04 09:40:00,70.61,70.62,70.27,70.31,51214.0,47.6571,47.6639,47.4277,47.4547,51214.0
2016-01-04 09:45:00,70.31,70.48,70.28,70.47,41848.0,47.4547,47.5694,47.4344,47.5626,41848.0
2016-01-04 09:50:00,70.5,70.68,70.5,70.54,26240.0,47.5829,47.7044,47.5829,47.6099,26240.0
2016-01-04 09:55:00,70.51,70.62,70.42,70.46,33769.0,47.5896,47.6639,47.5289,47.5559,33769.0
2016-01-04 10:00:00,70.44,70.48,70.27,70.29,52118.0,47.5424,47.5694,47.4277,47.4412,52118.0
2016-01-04 10:05:00,70.3,70.6,70.27,70.58,30707.0,47.4479,47.6504,47.4277,47.6369,30707.0
2016-01-04 10:10:00,70.58,70.75,70.54,70.62,28304.0,47.6369,47.7516,47.6099,47.6639,28304.0
2016-01-04 10:15:00,70.62,70.66,70.53,70.54,22180.0,47.6639,47.6909,47.6031,47.6099,22180.0
2016-01-04 10:20:00,70.53,70.54,70.4,70.4,17318.0,47.6031,47.6099,47.5154,47.5154,17318.0
2016-01-04 10:25:00,70.41,70.42,70.32,70.41,35251.0,47.5222,47.5289,47.4614,47.5222,35251.0
2016-01-04 10:30:00,70.39,70.44,70.37,70.4,33210.0,47.5087,47.5424,47.4952,47.5154,33210.0
2016-01-04 10:35:00,70.4,70.52,70.38,70.41,37651.0,47.5154,47.5964,47.5019,47.5222,37651.0
2016-01-04 10:40:00,70.4,70.57,70.37,70.57,24023.0,47.5154,47.6301,47.4952,47.6301,24023.0
2016-01-04 10:45:00,70.59,70.6,70.39,70.43,51075.0,47.6436,47.6504,47.5087,47.5357,51075.0
2016-01-04 10:50:00,70.45,70.46,70.29,70.3,33265.0,47.5492,47.5559,47.4412,47.4479,33265.0
2016-01-04 10:55:00,70.29,70.29,70.16,70.22,40336.0,47.4412,47.4412,47.3534,47.3939,40336.0
2016-01-04 11:00:00,70.25,70.33,70.18,70.29,50699.0,47.4142,47.4682,47.3669,47.4412,50699.0
2016-01-04 11:05:00,70.29,70.29,70.18,70.22,21970.0,47.4412,47.4412,47.3669,47.3939,21970.0
2016-01-04 11:10:00,70.24,70.38,70.16,70.35,30155.0,47.4074,47.5019,47.3534,47.4817,30155.0
2016-01-04 11:15:00,70.36,70.4,70.3,70.37,38818.0,47.4884,47.5154,47.4479,47.4952,38818.0
2016-01-04 11:20:00,70.35,70.46,70.31,70.46,13900.0,47.4817,47.5559,47.4547,47.5559,13900.0
2016-01-04 11:25:00,70.46,70.47,70.4,70.45,21986.0,47.5559,47.5626,47.5154,47.5492,21986.0
2016-01-04 11:30:00,70.45,70.55,70.43,70.55,59634.0,47.5492,47.6166,47.5357,47.6166,59634.0
2016-01-04 11:35:00,70.56,70.56,70.44,70.49,35531.0,47.6234,47.6234,47.5424,47.5761,35531.0
2016-01-04 11:40:00,70.5,70.53,70.42,70.42,26785.0,47.5829,47.6031,47.5289,47.5289,26785.0
2016-01-04 11:45:00,70.41,70.47,70.35,70.45,30714.0,47.5222,47.5626,47.4817,47.5492,30714.0
2016-01-04 11:50:00,70.45,70.54,70.44,70.44,17954.0,47.5492,47.6099,47.5424,47.5424,17954.0
2016-01-04 11:55:00,70.44,70.45,70.26,70.34,23564.0,47.5424,47.5492,47.4209,47.4749,23564.0
2016-01-04 12:00:00,70.33,70.43,70.31,70.41,19675.0,47.4682,47.5357,47.4547,47.5222,19675.0
2016-01-04 12:05:00,70.41,70.43,70.33,70.37,17011.0,47.5222,47.5357,47.4682,47.4952,17011.0
2016-01-04 12:10:00,70.37,70.47,70.35,70.46,97966.0,47.4952,47.5626,47.4817,47.5559,97966.0
2016-01-04 12:15:00,70.47,70.63,70.47,70.63,29021.0,47.5626,47.6706,47.5626,47.6706,29021.0
2016-01-04 12:20:00,70.62,70.71,70.56,70.66,14103.0,47.6639,47.7246,47.6234,47.6909,14103.0
2016-01-04 12:25:00,70.66,70.78,70.65,70.74,14988.0,47.6909,47.7719,47.6841,47.7449,14988.0
2016-01-04 12:30:00,70.73,70.74,70.61,70.69,15034.0,47.7381,47.7449,47.6571,47.7111,15034.0
2016-01-04 12:35:00,70.67,70.73,70.66,70.69,25991.0,47.6976,47.7381,47.6909,47.7111,25991.0
2016-01-04 12:40:00,70.69,70.72,70.59,70.68,17297.0,47.7111,47.7314,47.6436,47.7044,17297.0
2016-01-04 12:45:00,70.68,70.7,70.57,70.59,14427.0,47.7044,47.7179,47.6301,47.6436,14427.0
2016-01-04 12:50:00,70.59,70.72,70.59,70.69,13625.0,47.6436,47.7314,47.6436,47.7111,13625.0
2016-01-04 12:55:00,70.71,70.73,70.61,70.64,20221.0,47.7246,47.7381,47.6571,47.6774,20221.0
2016-01-04 13:00:00,70.65,70.69,70.63,70.68,13597.0,47.6841,47.7111,47.6706,47.7044,13597.0
2016-01-04 13:05:00,70.69,70.71,70.61,70.63,31955.0,47.7111,47.7246,47.6571,47.6706,31955.0
2016-01-04 13:10:00,70.63,70.69,70.55,70.56,17577.0,47.6706,47.7111,47.6166,47.6234,17577.0
2016-01-04 13:15:00,70.56,70.63,70.53,70.55,36661.0,47.6234,47.6706,47.6031,47.6166,36661.0
2016-01-04 13:20:00,70.55,70.58,70.51,70.51,42134.0,47.6166,47.6369,47.5896,47.5896,42134.0
2016-01-04 13:25:00,70.51,70.65,70.49,70.62,23033.0,47.5896,47.6841,47.5761,47.6639,23033.0
2016-01-04 13:30:00,70.62,70.67,70.58,70.67,26816.0,47.6639,47.6976,47.6369,47.6976,26816.0
2016-01-04 13:35:00,70.67,70.72,70.66,70.71,20840.0,47.6976,47.7314,47.6909,47.7246,20840.0
2016-01-04 13:40:00,70.7,70.73,70.64,70.66,25179.0,47.7179,47.7381,47.6774,47.6909,25179.0
2016-01-04 13:45:00,70.65,70.71,70.62,70.65,38350.0,47.6841,47.7246,47.6639,47.6841,38350.0
2016-01-04 13:50:00,70.63,70.69,70.63,70.65,10374.0,47.6706,47.7111,47.6706,47.6841,10374.0
2016-01-04 13:55:00,70.67,70.67,70.51,70.53,21293.0,47.6976,47.6976,47.5896,47.6031,21293.0
2016-01-04 14:00:00,70.53,70.57,70.47,70.53,15359.0,47.6031,47.6301,47.5626,47.6031,15359.0
2016-01-04 14:05:00,70.52,70.62,70.46,70.61,42629.0,47.5964,47.6639,47.5559,47.6571,42629.0
2016-01-04 14:10:00,70.63,70.66,70.56,70.63,13583.0,47.6706,47.6909,47.6234,47.6706,13583.0
2016-01-04 14:15:00,70.64,70.65,70.57,70.57,13130.0,47.6774,47.6841,47.6301,47.6301,13130.0
2016-01-04 14:20:00,70.58,70.59,70.54,70.58,14955.0,47.6369,47.6436,47.6099,47.6369,14955.0
2016-01-04 14:25:00,70.58,70.65,70.56,70.57,28440.0,47.6369,47.6841,47.6234,47.6301,28440.0
2016-01-04 14:30:00,70.58,70.6,70.49,70.53,30669.0,47.6369,47.6504,47.5761,47.6031,30669.0
2016-01-04 14:35:00,70.53,70.59,70.46,70.59,24420.0,47.6031,47.6436,47.5559,47.6436,24420.0
2016-01-04 14:40:00,70.57,70.61,70.53,70.6,32632.0,47.6301,47.6571,47.6031,47.6504,32632.0
2016-01-04 14:45:00,70.6,70.7,70.58,70.66,19613.0,47.6504,47.7179,47.6369,47.6909,19613.0
2016-01-04 14:50:00,70.67,70.71,70.63,70.65,19571.0,47.6976,47.7246,47.6706,47.6841,19571.0
2016-01-04 14:55:00,70.66,70.75,70.66,70.73,23184.0,47.6909,47.7516,47.6909,47.7381,23184.0
2016-01-04 15:00:00,70.73,70.75,70.65,70.65,26110.0,47.7381,47.7516,47.6841,47.6841,26110.0
2016-01-04 15:05:00,70.65,70.77,70.63,70.72,22555.0,47.6841,47.7651,47.6706,47.7314,22555.0
2016-01-04 15:10:00,70.72,70.76,70.6,70.63,47974.0,47.7314,47.7584,47.6504,47.6706,47974.0
2016-01-04 15:15:00,70.65,70.7,70.58,70.6,39825.0,47.6841,47.7179,47.6369,47.6504,39825.0
2016-01-04 15:20:00,70.6,70.63,70.47,70.5,36635.0,47.6504,47.6706,47.5626,47.5829,36635.0
2016-01-04 15:25:00,70.48,70.57,70.48,70.57,27962.0,47.5694,47.6301,47.5694,47.6301,27962.0
2016-01-04 15:30:00,70.57,70.65,70.57,70.61,40470.0,47.6301,47.6841,47.6301,47.6571,40470.0
2016-01-04 15:35:00,70.61,70.71,70.61,70.71,43083.0,47.6571,47.7246,47.6571,47.7246,43083.0
2016-01-04 15:40:00,70.72,70.73,70.64,70.7,85843.0,47.7314,47.7381,47.6774,47.7179,85843.0
2016-01-04 15:45:00,70.71,70.96,70.69,70.94,122193.0,47.7246,47.8934,47.7111,47.8799,122193.0
2016-01-04 15:50:00,70.94,71.05,70.88,71.0,92702.0,47.8799,47.9541,47.8394,47.9204,92702.0
2016-01-04 15:55:00,71.02,71.21,71.01,71.21,231856.0,47.9339,48.0621,47.9271,48.0621,231856.0
2016-01-05 09:30:00,71.18,71.25,70.9,70.92,65372.0,48.0419,48.0891,47.8529,47.8664,65372.0
2016-01-05 09:35:00,70.97,71.04,70.69,70.71,22136.0,47.9001,47.9474,47.7111,47.7246,22136.0
2016-01-05 09:40:00,70.71,70.8,70.64,70.66,35651.0,47.7246,47.7854,47.6774,47.6909,35651.0
2016-01-05 09:45:00,70.65,70.65,70.39,70.45,85597.0,47.6841,47.6841,47.5087,47.5492,85597.0
2016-01-05 09:50:00,70.43,70.43,70.2,70.21,46726.0,47.5357,47.5357,47.3804,47.3872,46726.0
2016-01-05 09:55:00,70.22,70.32,70.19,70.24,54139.0,47.3939,47.4614,47.3737,47.4074,54139.0
2016-01-05 10:00:00,70.23,70.39,70.23,70.34,45536.0,47.4007,47.5087,47.4007,47.4749,45536.0
2016-01-05 10:05:00,70.34,70.34,70.18,70.21,40327.0,47.4749,47.4749,47.3669,47.3872,40327.0
2016-01-05 10:10:00,70.21,70.42,70.21,70.41,37160.0,47.3872,47.5289,47.3872,47.5222,37160.0
2016-01-05 10:15:00,70.41,70.46,70.36,70.45,32744.0,47.5222,47.5559,47.4884,47.5492,32744.0
2016-01-05 10:20:00,70.45,70.55,70.42,70.52,32223.0,47.5492,47.6166,47.5289,47.5964,32223.0
2016-01-05 10:25:00,70.52,70.58,70.48,70.57,24405.0,47.5964,47.6369,47.5694,47.6301,24405.0
2016-01-05 10:30:00,70.56,70.78,70.53,70.78,24309.0,47.6234,47.7719,47.6031,47.7719,24309.0
2016-01-05 10:35:00,70.79,70.9,70.79,70.85,21484.0,47.7786,47.8529,47.7786,47.8191,21484.0
2016-01-05 10:40:00,70.86,70.99,70.85,70.99,24151.0,47.8259,47.9136,47.8191,47.9136,24151.0
2016-01-05 10:45:00,71.0,71.16,70.96,71.16,32253.0,47.9204,48.0284,47.8934,48.0284,32253.0
2016-01-05 10:50:00,71.16,71.21,71.14,71.21,15839.0,48.0284,48.0621,48.0149,48.0621,15839.0
2016-01-05 10:55:00,71.21,71.3,71.19,71.27,39185.0,48.0621,48.1228,48.0486,48.1026,39185.0
2016-01-05 11:00:00,71.27,71.34,71.25,71.27,30012.0,48.1026,48.1498,48.0891,48.1026,30012.0
2016-01-05 11:05:00,71.28,71.32,71.19,71.2,20996.0,48.1093,48.1363,48.0486,48.0554,20996.0
2016-01-05 11:10:00,71.19,71.2,71.0,71.03,46893.0,48.0486,48.0554,47.9204,47.9406,46893.0
2016-01-05 11:15:00,71.03,71.08,71.0,71.01,30018.0,47.9406,47.9744,47.9204,47.9271,30018.0
2016-01-05 11:20:00,71.01,71.1,70.99,70.99,40282.0,47.9271,47.9879,47.9136,47.9136,40282.0
2016-01-05 11:25:00,71.0,71.05,70.97,71.0,42640.0,47.9204,47.9541,47.9001,47.9204,42640.0
2016-01-05 11:30:00,71.0,71.19,70.97,71.19,32477.0,47.9204,48.0486,47.9001,48.0486,32477.0
2016-01-05 11:35:00,71.18,71.2,71.09,71.11,14313.0,48.0419,48.0554,47.9811,47.9946,14313.0
2016-01-05 11:40:00,71.11,71.25,71.11,71.25,27770.0,47.9946,48.0891,47.9946,48.0891,27770.0
2016-01-05 11:45:00,71.25,71.27,71.18,71.27,25154.0,48.0891,48.1026,48.0419,48.1026,25154.0
2016-01-05 11:50:00,71.27,71.27,71.12,71.12,32829.0,48.1026,48.1026,48.0014,48.0014,32829.0
2016-01-05 11:55:00,71.13,71.22,71.1,71.19,19996.0,48.0081,48.0689,47.9879,48.0486,19996.0
2016-01-05 12:00:00,71.19,71.2,71.12,71.12,16570.0,48.0486,48.0554,48.0014,48.0014,16570.0
2016-01-05 12:05:00,71.13,71.22,71.12,71.21,10858.0,48.0081,48.0689,48.0014,48.0621,10858.0
2016-01-05 12:10:00,71.21,71.24,71.13,71.14,29753.0,48.0621,48.0823,48.0081,48.0149,29753.0
2016-01-05 12:15:00,71.12,71.22,71.1,71.18,24095.0,48.0014,48.0689,47.9879,48.0419,24095.0
2016-01-05 12:20:00,71.17,71.2,71.15,71.18,11862.0,48.0351,48.0554,48.0216,48.0419,11862.0
2016-01-05 12:25:00,71.18,71.2,71.14,71.18,13111.0,48.0419,48.0554,48.0149,48.0419,13111.0
2016-01-05 12:30:00,71.18,71.2,71.15,71.15,10709.0,48.0419,48.0554,48.0216,48.0216,10709.0
2016-01-05 12:35:00,71.16,71.28,71.12,71.27,38297.0,48.0284,48.1093,48.0014,48.1026,38297.0
2016-01-05 12:40:00,71.28,71.29,71.21,71.24,21199.0,48.1093,48.1161,48.0621,48.0823,21199.0
2016-01-05 12:45:00,71.23,71.29,71.21,71.28,17325.0,48.0756,48.1161,48.0621,48.1093,17325.0
2016-01-05 12:50:00,71.28,71.35,71.24,71.34,20228.0,48.1093,48.1566,48.0823,48.1498,20228.0
2016-01-05 12:55:00,71.34,71.37,71.32,71.35,20159.0,48.1498,48.1701,48.1363,48.1566,20159.0
2016-01-05 13:00:00,71.36,71.37,71.29,71.37,9717.0,48.1633,48.1701,48.1161,48.1701,9717.0
2016-01-05 13:05:00,71.38,71.39,71.27,71.27,10423.0,48.1768,48.1836,48.1026,48.1026,10423.0
2016-01-05 13:10:00,71.28,71.33,71.26,71.28,9711.0,48.1093,48.1431,48.0958,48.1093,9711.0
2016-01-05 13:15:00,71.29,71.37,71.28,71.35,8606.0,48.1161,48.1701,48.1093,48.1566,8606.0
2016-01-05 13:20:00,71.34,71.39,71.29,71.38,9136.0,48.1498,48.1836,48.1161,48.1768,9136.0
2016-01-05 13:25:00,71.39,71.44,71.37,71.39,21919.0,48.1836,48.2173,48.1701,48.1836,21919.0
2016-01-05 13:30:00,71.4,71.41,71.37,71.37,19324.0,48.1903,48.1971,48.1701,48.1701,19324.0
2016-01-05 13:35:00,71.36,71.37,71.32,71.37,17968.0,48.1633,48.1701,48.1363,48.1701,17968.0
2016-01-05 13:40:00,71.36,71.46,71.35,71.45,18681.0,48.1633,48.2308,48.1566,48.2241,18681.0
2016-01-05 13:45:00,71.45,71.5,71.42,71.49,17194.0,48.2241,48.2578,48.2038,48.2511,17194.0
2016-01-05 13:50:00,71.5,71.51,71.44,71.49,17288.0,48.2578,48.2646,48.2173,48.2511,17288.0
2016-01-05 13:55:00,71.49,71.52,71.47,71.52,10977.0,48.2511,48.2713,48.2376,48.2713,10977.0
2016-01-05 14:00:00,71.52,71.55,71.5,71.53,16214.0,48.2713,48.2916,48.2578,48.2781,16214.0
2016-01-05 14:05:00,71.53,71.56,71.5,71.55,17244.0,48.2781,48.2983,48.2578,48.2916,17244.0
2016-01-05 14:10:00,71.55,71.57,71.49,71.5,21074.0,48.2916,48.3051,48.2511,48.2578,21074.0
2016-01-05 14:15:00,71.49,71.55,71.48,71.53,15544.0,48.2511,48.2916,48.2443,48.2781,15544.0
2016-01-05 14:20:00,71.55,71.61,71.55,71.6,23805.0,48.2916,48.3321,48.2916,48.3253,23805.0
2016-01-05 14:25:00,71.61,71.62,71.56,71.56,18575.0,48.3321,48.3388,48.2983,48.2983,18575.0
2016-01-05 14:30:00,71.55,71.67,71.55,71.65,18944.0,48.2916,48.3726,48.2916,48.3591,18944.0
2016-01-05 14:35:00,71.64,71.69,71.62,71.66,17347.0,48.3523,48.3861,48.3388,48.3658,17347.0
2016-01-05 14:40:00,71.67,71.74,71.62,71.66,22645.0,48.3726,48.4198,48.3388,48.3658,22645.0
2016-01-05 14:45:00,71.66,71.67,71.61,71.66,11162.0,48.3658,48.3726,48.3321,48.3658,11162.0
2016-01-05 14:50:00,71.66,71.75,71.66,71.73,14033.0,48.3658,48.4266,48.3658,48.4131,14033.0
2016-01-05 14:55:00,71.73,71.73,71.64,71.69,11016.0,48.4131,48.4131,48.3523,48.3861,11016.0
2016-01-05 15:00:00,71.67,71.68,71.61,71.63,20799.0,48.3726,48.3793,48.3321,48.3456,20799.0
2016-01-05 15:05:00,71.63,71.65,71.58,71.61,15822.0,48.3456,48.3591,48.3118,48.3321,15822.0
2016-01-05 15:10:00,71.62,71.75,71.61,71.73,16661.0,48.3388,48.4266,48.3321,48.4131,16661.0
2016-01-05 15:15:00,71.73,71.75,71.68,71.72,14201.0,48.4131,48.4266,48.3793,48.4063,14201.0
2016-01-05 15:20:00,71.72,71.76,71.65,71.71,25502.0,48.4063,48.4333,48.3591,48.3996,25502.0
2016-01-05 15:25:00,71.7,71.81,71.69,71.77,50884.0,48.3928,48.4671,48.3861,48.4401,50884.0
2016-01-05 15:30:00,71.77,71.82,71.69,71.78,23861.0,48.4401,48.4738,48.3861,48.4468,23861.0
2016-01-05 15:35:00,71.79,71.81,71.67,71.79,31037.0,48.4536,48.4671,48.3726,48.4536,31037.0
2016-01-05 15:40:00,71.81,71.85,71.66,71.74,78634.0,48.4671,48.4941,48.3658,48.4198,78634.0
2016-01-05 15:45:00,71.74,71.76,71.63,71.73,72753.0,48.4198,48.4333,48.3456,48.4131,72753.0
2016-01-05 15:50:00,71.74,71.76,71.66,71.66,62856.0,48.4198,48.4333,48.3658,48.3658,62856.0
2016-01-05 15:55:00,71.67,71.75,71.65,71.71,139816.0,48.3726,48.4266,48.3591,48.3996,139816.0
2016-01-06 09:30:00,71.11,71.54,70.87,70.99,74437.0,47.9946,48.2848,47.8326,47.9136,74437.0
2016-01-06 09:35:00,71.0,71.3,70.97,71.16,29718.0,47.9204,48.1228,47.9001,48.0284,29718.0
2016-01-06 09:40:00,71.16,71.21,71.05,71.14,33452.0,48.0284,48.0621,47.9541,48.0149,33452.0
2016-01-06 09:45:00,71.15,71.29,71.06,71.26,28110.0,48.0216,48.1161,47.9609,48.0958,28110.0
2016-01-06 09:50:00,71.29,71.39,71.26,71.36,22937.0,48.1161,48.1836,48.0958,48.1633,22937.0
2016-01-06 09:55:00,71.36,71.44,71.29,71.41,19444.0,48.1633,48.2173,48.1161,48.1971,19444.0
2016-01-06 10:00:00,71.41,71.51,71.32,71.5,28162.0,48.1971,48.2646,48.1363,48.2578,28162.0
2016-01-06 10:05:00,71.5,71.66,71.45,71.64,22600.0,48.2578,48.3658,48.2241,48.3523,22600.0
2016-01-06 10:10:00,71.67,71.69,71.58,71.64,19804.0,48.3726,48.3861,48.3118,48.3523,19804.0
2016-01-06 10:15:00,71.64,71.67,71.58,71.61,21265.0,48.3523,48.3726,48.3118,48.3321,21265.0
2016-01-06 10:20:00,71.62,71.76,71.61,71.69,22272.0,48.3388,48.4333,48.3321,48.3861,22272.0
2016-01-06 10:25:00,71.68,71.69,71.54,71.55,25724.0,48.3793,48.3861,48.2848,48.2916,25724.0
2016-01-06 10:30:00,71.55,71.55,71.44,71.44,20572.0,48.2916,48.2916,48.2173,48.2173,20572.0
2016-01-06 10:35:00,71.44,71.45,71.3,71.35,26084.0,48.2173,48.2241,48.1228,48.1566,26084.0
2016-01-06 10:40:00,71.34,71.38,71.31,71.36,16095.0,48.1498,48.1768,48.1296,48.1633,16095.0
2016-01-06 10:45:00,71.36,71.37,71.3,71.35,21761.0,48.1633,48.1701,48.1228,48.1566,21761.0
2016-01-06 10:50:00,71.35,71.39,71.31,71.39,10519.0,48.1566,48.1836,48.1296,48.1836,10519.0
2016-01-06 10:55:00,71.4,71.45,71.35,71.36,16986.0,48.1903,48.2241,48.1566,48.1633,16986.0
2016-01-06 11:00:00,71.37,71.61,71.33,71.6,18231.0,48.1701,48.3321,48.1431,48.3253,18231.0
2016-01-06 11:05:00,71.59,71.67,71.58,71.66,20429.0,48.3186,48.3726,48.3118,48.3658,20429.0
2016-01-06 11:10:00,71.67,71.8,71.66,71.79,20257.0,48.3726,48.4603,48.3658,48.4536,20257.0
2016-01-06 11:15:00,71.78,71.87,71.78,71.86,15842.0,48.4468,48.5076,48.4468,48.5008,15842.0
2016-01-06 11:20:00,71.86,71.91,71.83,71.85,36135.0,48.5008,48.5346,48.4806,48.4941,36135.0
2016-01-06 11:25:00,71.85,71.85,71.73,71.74,29940.0,48.4941,48.4941,48.4131,48.4198,29940.0
2016-01-06 11:30:00,71.74,71.75,71.66,71.67,27786.0,48.4198,48.4266,48.3658,48.3726,27786.0
2016-01-06 11:35:00,71.67,71.67,71.59,71.61,24000.0,48.3726,48.3726,48.3186,48.3321,24000.0
2016-01-06 11:40:00,71.63,71.66,71.54,71.58,25430.0,48.3456,48.3658,48.2848,48.3118,25430.0
2016-01-06 11:45:00,71.58,71.67,71.57,71.66,14286.0,48.3118,48.3726,48.3051,48.3658,14286.0
2016-01-06 11:50:00,71.66,71.67,71.58,71.58,7948.0,48.3658,48.3726,48.3118,48.3118,7948.0
2016-01-06 11:55:00,71.59,71.59,71.46,71.51,7083.0,48.3186,48.3186,48.2308,48.2646,7083.0
2016-01-06 12:00:00,71.52,71.52,71.45,71.51,12405.0,48.2713,48.2713,48.2241,48.2646,12405.0
2016-01-06 12:05:00,71.51,71.66,71.5,71.65,11266.0,48.2646,48.3658,48.2578,48.3591,11266.0
2016-01-06 12:10:00,71.67,71.76,71.67,71.72,7568.0,48.3726,48.4333,48.3726,48.4063,7568.0
2016-01-06 12:15:00,71.72,71.76,71.71,71.73,8078.0,48.4063,48.4333,48.3996,48.4131,8078.0
2016-01-06 12:20:00,71.7,71.76,71.7,71.74,11156.0,48.3928,48.4333,48.3928,48.4198,11156.0
2016-01-06 12:25:00,71.74,71.76,71.67,71.73,10674.0,48.4198,48.4333,48.3726,48.4131,10674.0
2016-01-06 12:30:00,71.74,71.8,71.72,71.79,7664.0,48.4198,48.4603,48.4063,48.4536,7664.0
2016-01-06 12:35:00,71.81,71.92,71.77,71.86,18201.0,48.4671,48.5413,48.4401,48.5008,18201.0
2016-01-06 12:40:00,71.86,71.93,71.84,71.92,17598.0,48.5008,48.5481,48.4873,48.5413,17598.0
2016-01-06 12:45:00,71.91,71.94,71.86,71.86,34611.0,48.5346,48.5548,48.5008,48.5008,34611.0
2016-01-06 12:50:00,71.87,71.91,71.86,71.87,11813.0,48.5076,48.5346,48.5008,48.5076,11813.0
2016-01-06 12:55:00,71.88,71.9,71.86,71.86,6249.0,48.5143,48.5278,48.5008,48.5008,6249.0
2016-01-06 13:00:00,71.86,71.9,71.84,71.9,9794.0,48.5008,48.5278,48.4873,48.5278,9794.0
2016-01-06 13:05:00,71.9,71.93,71.84,71.87,9512.0,48.5278,48.5481,48.4873,48.5076,9512.0
2016-01-06 13:10:00,71.87,71.88,71.79,71.8,10445.0,48.5076,48.5143,48.4536,48.4603,10445.0
2016-01-06 13:15:00,71.81,71.85,71.79,71.85,8155.0,48.4671,48.4941,48.4536,48.4941,8155.0
2016-01-06 13:20:00,71.84,71.85,71.75,71.79,27610.0,48.4873,48.4941,48.4266,48.4536,27610.0
2016-01-06 13:25:00,71.78,71.89,71.78,71.84,17262.0,48.4468,48.5211,48.4468,48.4873,17262.0
2016-01-06 13:30:00,71.85,71.87,71.8,71.83,10494.0,48.4941,48.5076,48.4603,48.4806,10494.0
2016-01-06 13:35:00,71.83,71.95,71.81,71.95,21127.0,48.4806,48.5616,48.4671,48.5616,21127.0
2016-01-06 13:40:00,71.95,72.0,71.93,71.95,32839.0,48.5616,48.5953,48.5481,48.5616,32839.0
2016-01-06 13:45:00,71.96,71.97,71.93,71.95,14702.0,48.5683,48.5751,48.5481,48.5616,14702.0
2016-01-06 13:50:00,71.95,72.12,71.94,72.12,69902.0,48.5616,48.6763,48.5548,48.6763,69902.0
2016-01-06 13:55:00,72.12,72.15,72.08,72.08,29986.0,48.6763,48.6965,48.6493,48.6493,29986.0
2016-01-06 14:00:00,72.07,72.15,72.03,72.15,26349.0,48.6425,48.6965,48.6155,48.6965,26349.0
2016-01-06 14:05:00,72.16,72.18,72.05,72.17,13522.0,48.7033,48.7168,48.629,48.71,13522.0
2016-01-06 14:10:00,72.16,72.16,72.03,72.1,16767.0,48.7033,48.7033,48.6155,48.6628,16767.0
2016-01-06 14:15:00,72.11,72.15,72.0,72.04,17155.0,48.6695,48.6965,48.5953,48.6223,17155.0
2016-01-06 14:20:00,72.05,72.06,71.98,72.0,11566.0,48.629,48.6358,48.5818,48.5953,11566.0
2016-01-06 14:25:00,72.0,72.06,71.97,72.06,17128.0,48.5953,48.6358,48.5751,48.6358,17128.0
2016-01-06 14:30:00,72.05,72.09,72.01,72.08,14187.0,48.629,48.656,48.602,48.6493,14187.0
2016-01-06 14:35:00,72.1,72.1,71.98,72.01,20277.0,48.6628,48.6628,48.5818,48.602,20277.0
2016-01-06 14:40:00,72.0,72.01,71.83,71.87,31813.0,48.5953,48.602,48.4806,48.5076,31813.0
2016-01-06 14:45:00,71.89,71.9,71.77,71.77,18650.0,48.5211,48.5278,48.4401,48.4401,18650.0
2016-01-06 14:50:00,71.76,71.79,71.73,71.79,21454.0,48.4333,48.4536,48.4131,48.4536,21454.0
2016-01-06 14:55:00,71.78,71.78,71.63,71.65,13784.0,48.4468,48.4468,48.3456,48.3591,13784.0
2016-01-06 15:00:00,71.63,71.77,71.63,71.77,35353.0,48.3456,48.4401,48.3456,48.4401,35353.0
2016-01-06 15:05:00,71.75,71.77,71.68,71.69,25407.0,48.4266,48.4401,48.3793,48.3861,25407.0
2016-01-06 15:10:00,71.69,71.78,71.67,71.78,16128.0,48.3861,48.4468,48.3726,48.4468,16128.0
2016-01-06 15:15:00,71.77,71.86,71.73,71.85,23707.0,48.4401,48.5008,48.4131,48.4941,23707.0
2016-01-06 15:20:00,71.85,71.88,71.81,71.85,53196.0,48.4941,48.5143,48.4671,48.4941,53196.0
2016-01-06 15:25:00,71.85,71.86,71.76,71.8,18697.0,48.4941,48.5008,48.4333,48.4603,18697.0
2016-01-06 15:30:00,71.8,71.85,71.75,71.82,31802.0,48.4603,48.4941,48.4266,48.4738,31802.0
2016-01-06 15:35:00,71.81,71.9,71.78,71.84,49203.0,48.4671,48.5278,48.4468,48.4873,49203.0
2016-01-06 15:40:00,71.84,71.88,71.81,71.87,31016.0,48.4873,48.5143,48.4671,48.5076,31016.0
2016-01-06 15:45:00,71.86,71.87,71.76,71.87,44263.0,48.5008,48.5076,48.4333,48.5076,44263.0
2016-01-06 15:50:00,71.87,71.88,71.76,71.82,53661.0,48.5076,48.5143,48.4333,48.4738,53661.0
2016-01-06 15:55:00,71.82,71.89,71.78,71.88,131798.0,48.4738,48.5211,48.4468,48.5143,131798.0
2016-01-07 09:30:00,71.05,71.43,71.0,71.43,49786.0,47.9541,48.2106,47.9204,48.2106,49786.0
2016-01-07 09:35:00,71.46,71.61,71.37,71.61,28893.0,48.2308,48.3321,48.1701,48.3321,28893.0
2016-01-07 09:40:00,71.59,71.66,71.53,71.61,28192.0,48.3186,48.3658,48.2781,48.3321,28192.0
2016-01-07 09:45:00,71.59,71.63,71.53,71.63,30615.0,48.3186,48.3456,48.2781,48.3456,30615.0
2016-01-07 09:50:00,71.61,71.64,71.56,71.56,38865.0,48.3321,48.3523,48.2983,48.2983,38865.0
2016-01-07 09:55:00,71.55,71.69,71.54,71.69,24359.0,48.2916,48.3861,48.2848,48.3861,24359.0
2016-01-07 10:00:00,71.69,71.77,71.64,71.66,22723.0,48.3861,48.4401,48.3523,48.3658,22723.0
2016-01-07 10:05:00,71.64,71.66,71.58,71.65,22946.0,48.3523,48.3658,48.3118,48.3591,22946.0
2016-01-07 10:10:00,71.65,71.69,71.6,71.68,32532.0,48.3591,48.3861,48.3253,48.3793,32532.0
2016-01-07 10:15:00,71.68,71.69,71.61,71.67,23435.0,48.3793,48.3861,48.3321,48.3726,23435.0
2016-01-07 10:20:00,71.65,71.66,71.52,71.54,76511.0,48.3591,48.3658,48.2713,48.2848,76511.0
2016-01-07 10:25:00,71.53,71.57,71.46,71.49,26675.0,48.2781,48.3051,48.2308,48.2511,26675.0
2016-01-07 10:30:00,71.48,71.52,71.39,71.39,18174.0,48.2443,48.2713,48.1836,48.1836,18174.0
2016-01-07 10:35:00,71.38,71.44,71.31,71.44,23177.0,48.1768,48.2173,48.1296,48.2173,23177.0
2016-01-07 10:40:00,71.43,71.5,71.39,71.45,12188.0,48.2106,48.2578,48.1836,48.2241,12188.0
2016-01-07 10:45:00,71.46,71.65,71.46,71.64,17941.0,48.2308,48.3591,48.2308,48.3523,17941.0
2016-01-07 10:50:00,71.61,71.69,71.61,71.66,16949.0,48.3321,48.3861,48.3321,48.3658,16949.0
2016-01-07 10:55:00,71.67,71.69,71.54,71.56,36788.0,48.3726,48.3861,48.2848,48.2983,36788.0
2016-01-07 11:00:00,71.54,71.61,71.53,71.58,33574.0,48.2848,48.3321,48.2781,48.3118,33574.0
2016-01-07 11:05:00,71.58,71.62,71.51,71.62,14696.0,48.3118,48.3388,48.2646,48.3388,14696.0
2016-01-07 11:10:00,71.62,71.67,71.56,71.57,23171.0,48.3388,48.3726,48.2983,48.3051,23171.0
2016-01-07 11:15:00,71.55,71.63,71.51,71.52,63683.0,48.2916,48.3456,48.2646,48.2713,63683.0
2016-01-07 11:20:00,71.52,71.59,71.51,71.54,21348.0,48.2713,48.3186,48.2646,48.2848,21348.0
2016-01-07 11:25:00,71.53,71.57,71.43,71.44,19020.0,48.2781,48.3051,48.2106,48.2173,19020.0
2016-01-07 11:30:00,71.46,71.5,71.38,71.45,19814.0,48.2308,48.2578,48.1768,48.2241,19814.0
2016-01-07 11:35:00,71.46,71.55,71.45,71.49,18872.0,48.2308,48.2916,48.2241,48.2511,18872.0
2016-01-07 11:40:00,71.49,71.53,71.46,71.49,23712.0,48.2511,48.2781,48.2308,48.2511,23712.0
2016-01-07 11:45:00,71.49,71.49,71.31,71.35,31206.0,48.2511,48.2511,48.1296,48.1566,31206.0
2016-01-07 11:50:00,71.34,71.43,71.32,71.39,21338.0,48.1498,48.2106,48.1363,48.1836,21338.0
2016-01-07 11:55:00,71.38,71.42,71.35,71.38,13182.0,48.1768,48.2038,48.1566,48.1768,13182.0
2016-01-07 12:00:00,71.35,71.42,71.35,71.4,18587.0,48.1566,48.2038,48.1566,48.1903,18587.0
2016-01-07 12:05:00,71.4,71.48,71.38,71.44,15356.0,48.1903,48.2443,48.1768,48.2173,15356.0
2016-01-07 12:10:00,71.44,71.45,71.36,71.39,9519.0,48.2173,48.2241,48.1633,48.1836,9519.0
2016-01-07 12:15:00,71.39,71.46,71.37,71.45,22908.0,48.1836,48.2308,48.1701,48.2241,22908.0
2016-01-07 12:20:00,71.45,71.45,71.3,71.32,10918.0,48.2241,48.2241,48.1228,48.1363,10918.0
2016-01-07 12:25:00,71.33,71.33,71.27,71.32,6906.0,48.1431,48.1431,48.1026,48.1363,6906.0
2016-01-07 12:30:00,71.33,71.42,71.32,71.39,12970.0,48.1431,48.2038,48.1363,48.1836,12970.0
2016-01-07 12:35:00,71.38,71.39,71.26,71.28,10663.0,48.1768,48.1836,48.0958,48.1093,10663.0
2016-01-07 12:40:00,71.28,71.36,71.27,71.35,12295.0,48.1093,48.1633,48.1026,48.1566,12295.0
2016-01-07 12:45:00,71.33,71.4,71.31,71.33,11244.0,48.1431,48.1903,48.1296,48.1431,11244.0
2016-01-07 12:50:00,71.33,71.34,71.28,71.29,9721.0,48.1431,48.1498,48.1093,48.1161,9721.0
2016-01-07 12:55:00,71.28,71.34,71.21,71.24,20635.0,48.1093,48.1498,48.0621,48.0823,20635.0
2016-01-07 13:00:00,71.24,71.3,71.2,71.28,20710.0,48.0823,48.1228,48.0554,48.1093,20710.0
2016-01-07 13:05:00,71.27,71.32,71.23,71.31,28794.0,48.1026,48.1363,48.0756,48.1296,28794.0
2016-01-07 13:10:00,71.3,71.3,71.18,71.22,20436.0,48.1228,48.1228,48.0419,48.0689,20436.0
2016-01-07 13:15:00,71.21,71.23,71.13,71.15,14064.0,48.0621,48.0756,48.0081,48.0216,14064.0
2016-01-07 13:20:00,71.17,71.17,71.01,71.07,22177.0,48.0351,48.0351,47.9271,47.9676,22177.0
2016-01-07 13:25:00,71.09,71.16,71.09,71.13,27220.0,47.9811,48.0284,47.9811,48.0081,27220.0
2016-01-07 13:30:00,71.11,71.13,71.01,71.05,23719.0,47.9946,48.0081,47.9271,47.9541,23719.0
2016-01-07 13:35:00,71.05,71.07,70.94,71.02,24384.0,47.9541,47.9676,47.8799,47.9339,24384.0
2016-01-07 13:40:00,71.02,71.12,70.94,71.09,32488.0,47.9339,48.0014,47.8799,47.9811,32488.0
2016-01-07 13:45:00,71.09,71.15,71.08,71.13,18429.0,47.9811,48.0216,47.9744,48.0081,18429.0
2016-01-07 13:50:00,71.14,71.22,71.13,71.22,25648.0,48.0149,48.0689,48.0081,48.0689,25648.0
2016-01-07 13:55:00,71.23,71.25,71.18,71.21,19937.0,48.0756,48.0891,48.0419,48.0621,19937.0
2016-01-07 14:00:00,71.2,71.21,71.12,71.17,19258.0,48.0554,48.0621,48.0014,48.0351,19258.0
2016-01-07 14:05:00,71.15,71.21,71.07,71.18,35178.0,48.0216,48.0621,47.9676,48.0419,35178.0
2016-01-07 14:10:00,71.16,71.35,71.14,71.25,50682.0,48.0284,48.1566,48.0149,48.0891,50682.0
2016-01-07 14:15:00,71.26,71.39,71.23,71.35,39887.0,48.0958,48.1836,48.0756,48.1566,39887.0
2016-01-07 14:20:00,71.36,71.37,71.32,71.36,34098.0,48.1633,48.1701,48.1363,48.1633,34098.0
2016-01-07 14:25:00,71.37,71.48,71.36,71.41,50244.0,48.1701,48.2443,48.1633,48.1971,50244.0
2016-01-07 14:30:00,71.4,71.49,71.31,71.39,44136.0,48.1903,48.2511,48.1296,48.1836,44136.0
2016-01-07 14:35:00,71.39,71.5,71.37,71.43,25211.0,48.1836,48.2578,48.1701,48.2106,25211.0
2016-01-07 14:40:00,71.43,71.43,71.36,71.4,16324.0,48.2106,48.2106,48.1633,48.1903,16324.0
2016-01-07 14:45:00,71.41,71.41,71.32,71.39,21783.0,48.1971,48.1971,48.1363,48.1836,21783.0
2016-01-07 14:50:00,71.39,71.41,71.26,71.28,27667.0,48.1836,48.1971,48.0958,48.1093,27667.0
2016-01-07 14:55:00,71.29,71.33,71.15,71.15,22057.0,48.1161,48.1431,48.0216,48.0216,22057.0
2016-01-07 15:00:00,71.16,71.17,71.05,71.05,28561.0,48.0284,48.0351,47.9541,47.9541,28561.0
2016-01-07 15:05:00,71.08,71.13,71.05,71.11,36396.0,47.9744,48.0081,47.9541,47.9946,36396.0
2016-01-07 15:10:00,71.11,71.15,71.01,71.05,37253.0,47.9946,48.0216,47.9271,47.9541,37253.0
2016-01-07 15:15:00,71.06,71.1,71.0,71.05,33321.0,47.9609,47.9879,47.9204,47.9541,33321.0
2016-01-07 15:20:00,71.05,71.07,70.98,71.04,32061.0,47.9541,47.9676,47.9069,47.9474,32061.0
2016-01-07 15:25:00,71.03,71.03,70.9,70.91,56719.0,47.9406,47.9406,47.8529,47.8596,56719.0
2016-01-07 15:30:00,70.9,71.04,70.89,71.02,57027.0,47.8529,47.9474,47.8461,47.9339,57027.0
2016-01-07 15:35:00,71.01,71.15,70.93,71.09,37804.0,47.9271,48.0216,47.8731,47.9811,37804.0
2016-01-07 15:40:00,71.09,71.13,71.05,71.09,44105.0,47.9811,48.0081,47.9541,47.9811,44105.0
2016-01-07 15:45:00,71.07,71.35,71.04,71.27,81545.0,47.9676,48.1566,47.9474,48.1026,81545.0
2016-01-07 15:50:00,71.27,71.4,71.23,71.39,65912.0,48.1026,48.1903,48.0756,48.1836,65912.0
2016-01-07 15:55:00,71.38,71.43,71.19,71.22,152687.0,48.1768,48.2106,48.0486,48.0689,152687.0
2016-01-08 09:30:00,71.19,71.58,70.96,71.55,46185.0,48.0486,48.3118,47.8934,48.2916,46185.0
2016-01-08 09:35:00,71.51,71.59,71.33,71.42,28156.0,48.2646,48.3186,48.1431,48.2038,28156.0
2016-01-08 09:40:00,71.41,71.45,71.24,71.3,28646.0,48.1971,48.2241,48.0823,48.1228,28646.0
2016-01-08 09:45:00,71.29,71.31,71.17,71.21,23627.0,48.1161,48.1296,48.0351,48.0621,23627.0
2016-01-08 09:50:00,71.2,71.52,71.15,71.43,26545.0,48.0554,48.2713,48.0216,48.2106,26545.0
2016-01-08 09:55:00,71.48,71.61,71.47,71.56,10532.0,48.2443,48.3321,48.2376,48.2983,10532.0
2016-01-08 10:00:00,71.53,71.59,71.22,71.27,11415.0,48.2781,48.3186,48.0689,48.1026,11415.0
2016-01-08 10:05:00,71.26,71.31,71.14,71.19,23984.0,48.0958,48.1296,48.0149,48.0486,23984.0
2016-01-08 10:10:00,71.19,71.26,71.1,71.13,50654.0,48.0486,48.0958,47.9879,48.0081,50654.0
2016-01-08 10:15:00,71.13,71.19,71.06,71.12,23069.0,48.0081,48.0486,47.9609,48.0014,23069.0
2016-01-08 10:20:00,71.14,71.2,71.08,71.2,25028.0,48.0149,48.0554,47.9744,48.0554,25028.0
2016-01-08 10:25:00,71.18,71.33,71.15,71.27,21519.0,48.0419,48.1431,48.0216,48.1026,21519.0
2016-01-08 10:30:00,71.26,71.29,71.2,71.24,20674.0,48.0958,48.1161,48.0554,48.0823,20674.0
2016-01-08 10:35:00,71.23,71.23,71.11,71.17,24167.0,48.0756,48.0756,47.9946,48.0351,24167.0
2016-01-08 10:40:00,71.18,71.32,71.15,71.32,12660.0,48.0419,48.1363,48.0216,48.1363,12660.0
2016-01-08 10:45:00,71.29,71.5,71.28,71.39,14623.0,48.1161,48.2578,48.1093,48.1836,14623.0
2016-01-08 10:50:00,71.38,71.39,71.24,71.25,32169.0,48.1768,48.1836,48.0823,48.0891,32169.0
2016-01-08 10:55:00,71.25,71.36,71.25,71.33,10400.0,48.0891,48.1633,48.0891,48.1431,10400.0
2016-01-08 11:00:00,71.32,71.41,71.27,71.27,18228.0,48.1363,48.1971,48.1026,48.1026,18228.0
2016-01-08 11:05:00,71.28,71.32,71.25,71.29,10830.0,48.1093,48.1363,48.0891,48.1161,10830.0
2016-01-08 11:10:00,71.3,71.32,71.19,71.32,26847.0,48.1228,48.1363,48.0486,48.1363,26847.0
2016-01-08 11:15:00,71.31,71.34,71.23,71.24,30015.0,48.1296,48.1498,48.0756,48.0823,30015.0
2016-01-08 11:20:00,71.23,71.29,71.2,71.29,33460.0,48.0756,48.1161,48.0554,48.1161,33460.0
2016-01-08 11:25:00,71.28,71.33,71.24,71.29,13195.0,48.1093,48.1431,48.0823,48.1161,13195.0
2016-01-08 11:30:00,71.29,71.3,71.1,71.12,30425.0,48.1161,48.1228,47.9879,48.0014,30425.0
2016-01-08 11:35:00,71.11,71.11,71.01,71.08,39927.0,47.9946,47.9946,47.9271,47.9744,39927.0
2016-01-08 11:40:00,71.08,71.21,71.06,71.18,22304.0,47.9744,48.0621,47.9609,48.0419,22304.0
2016-01-08 11:45:00,71.18,71.28,71.17,71.27,10369.0,48.0419,48.1093,48.0351,48.1026,10369.0
2016-01-08 11:50:00,71.25,71.43,71.23,71.39,11734.0,48.0891,48.2106,48.0756,48.1836,11734.0
2016-01-08 11:55:00,71.39,71.41,71.33,71.37,31826.0,48.1836,48.1971,48.1431,48.1701,31826.0
2016-01-08 12:00:00,71.37,71.4,71.28,71.31,8051.0,48.1701,48.1903,48.1093,48.1296,8051.0
2016-01-08 12:05:00,71.31,71.43,71.3,71.41,12622.0,48.1296,48.2106,48.1228,48.1971,12622.0
2016-01-08 12:10:00,71.41,71.43,71.35,71.43,7999.0,48.1971,48.2106,48.1566,48.2106,7999.0
2016-01-08 12:15:00,71.46,71.51,71.42,71.48,12428.0,48.2308,48.2646,48.2038,48.2443,12428.0
2016-01-08 12:20:00,71.45,71.55,71.44,71.51,10101.0,48.2241,48.2916,48.2173,48.2646,10101.0
2016-01-08 12:25:00,71.51,71.59,71.51,71.57,13851.0,48.2646,48.3186,48.2646,48.3051,13851.0
2016-01-08 12:30:00,71.58,71.62,71.52,71.57,10407.0,48.3118,48.3388,48.2713,48.3051,10407.0
2016-01-08 12:35:00,71.54,71.6,71.54,71.55,9911.0,48.2848,48.3253,48.2848,48.2916,9911.0
2016-01-08 12:40:00,71.55,71.66,71.55,71.63,18553.0,48.2916,48.3658,48.2916,48.3456,18553.0
2016-01-08 12:45:00,71.64,71.68,71.59,71.67,13765.0,48.3523,48.3793,48.3186,48.3726,13765.0
2016-01-08 12:50:00,71.66,71.67,71.56,71.61,8923.0,48.3658,48.3726,48.2983,48.3321,8923.0
2016-01-08 12:55:00,71.6,71.63,71.58,71.59,12976.0,48.3253,48.3456,48.3118,48.3186,12976.0
2016-01-08 13:00:00,71.58,71.63,71.55,71.58,12271.0,48.3118,48.3456,48.2916,48.3118,12271.0
2016-01-08 13:05:00,71.58,71.6,71.55,71.59,26761.0,48.3118,48.3253,48.2916,48.3186,26761.0
2016-01-08 13:10:00,71.57,71.59,71.53,71.53,27124.0,48.3051,48.3186,48.2781,48.2781,27124.0
2016-01-08 13:15:00,71.53,71.6,71.51,71.59,16278.0,48.2781,48.3253,48.2646,48.3186,16278.0
2016-01-08 13:20:00,71.58,71.61,71.47,71.51,55732.0,48.3118,48.3321,48.2376,48.2646,55732.0
2016-01-08 13:25:00,71.5,71.6,71.46,71.6,8716.0,48.2578,48.3253,48.2308,48.3253,8716.0
2016-01-08 13:30:00,71.6,71.63,71.57,71.59,13426.0,48.3253,48.3456,48.3051,48.3186,13426.0
2016-01-08 13:35:00,71.6,71.61,71.56,71.59,10661.0,48.3253,48.3321,48.2983,48.3186,10661.0
2016-01-08 13:40:00,71.59,71.59,71.5,71.52,19707.0,48.3186,48.3186,48.2578,48.2713,19707.0
2016-01-08 13:45:00,71.53,71.53,71.42,71.44,12107.0,48.2781,48.2781,48.2038,48.2173,12107.0
2016-01-08 13:50:00,71.44,71.46,71.39,71.44,10114.0,48.2173,48.2308,48.1836,48.2173,10114.0
2016-01-08 13:55:00,71.46,71.47,71.35,71.4,8810.0,48.2308,48.2376,48.1566,48.1903,8810.0
2016-01-08 14:00:00,71.39,71.48,71.38,71.46,10127.0,48.1836,48.2443,48.1768,48.2308,10127.0
2016-01-08 14:05:00,71.45,71.47,71.44,71.45,13081.0,48.2241,48.2376,48.2173,48.2241,13081.0
2016-01-08 14:10:00,71.46,71.46,71.37,71.4,15097.0,48.2308,48.2308,48.1701,48.1903,15097.0
2016-01-08 14:15:00,71.39,71.43,71.36,71.43,12699.0,48.1836,48.2106,48.1633,48.2106,12699.0
2016-01-08 14:20:00,71.42,71.42,71.32,71.33,14812.0,48.2038,48.2038,48.1363,48.1431,14812.0
2016-01-08 14:25:00,71.32,71.36,71.28,71.32,16022.0,48.1363,48.1633,48.1093,48.1363,16022.0
2016-01-08 14:30:00,71.31,71.43,71.3,71.42,19301.0,48.1296,48.2106,48.1228,48.2038,19301.0
2016-01-08 14:35:00,71.43,71.45,71.37,71.37,26603.0,48.2106,48.2241,48.1701,48.1701,26603.0
2016-01-08 14:40:00,71.38,71.46,71.36,71.46,12382.0,48.1768,48.2308,48.1633,48.2308,12382.0
2016-01-08 14:45:00,71.46,71.5,71.42,71.42,16432.0,48.2308,48.2578,48.2038,48.2038,16432.0
2016-01-08 14:50:00,71.43,71.43,71.35,71.4,14441.0,48.2106,48.2106,48.1566,48.1903,14441.0
2016-01-08 14:55:00,71.39,71.41,71.32,71.36,7938.0,48.1836,48.1971,48.1363,48.1633,7938.0
2016-01-08 15:00:00,71.32,71.34,71.25,71.28,15979.0,48.1363,48.1498,48.0891,48.1093,15979.0
2016-01-08 15:05:00,71.27,71.3,71.23,71.27,14279.0,48.1026,48.1228,48.0756,48.1026,14279.0
2016-01-08 15:10:00,71.27,71.31,71.19,71.25,19965.0,48.1026,48.1296,48.0486,48.0891,19965.0
2016-01-08 15:15:00,71.25,71.32,71.21,71.23,18353.0,48.0891,48.1363,48.0621,48.0756,18353.0
2016-01-08 15:20:00,71.22,71.24,71.17,71.18,15432.0,48.0689,48.0823,48.0351,48.0419,15432.0
2016-01-08 15:25:00,71.18,71.24,71.13,71.17,25242.0,48.0419,48.0823,48.0081,48.0351,25242.0
2016-01-08 15:30:00,71.16,71.19,71.08,71.13,30869.0,48.0284,48.0486,47.9744,48.0081,30869.0
2016-01-08 15:35:00,71.13,71.19,71.08,71.15,25995.0,48.0081,48.0486,47.9744,48.0216,25995.0
2016-01-08 15:40:00,71.14,71.15,71.06,71.1,38585.0,48.0149,48.0216,47.9609,47.9879,38585.0
2016-01-08 15:45:00,71.09,71.09,70.97,70.98,59353.0,47.9811,47.9811,47.9001,47.9069,59353.0
2016-01-08 15:50:00,70.98,71.04,70.91,70.92,63808.0,47.9069,47.9474,47.8596,47.8664,63808.0
2016-01-08 15:55:00,70.93,71.08,70.92,71.02,129114.0,47.8731,47.9744,47.8664,47.9339,129114.0
2016-01-11 09:30:00,71.25,71.62,71.2,71.46,33919.0,48.0891,48.3388,48.0554,48.2308,33919.0
2016-01-11 09:35:00,71.49,71.6,71.39,71.44,25236.0,48.2511,48.3253,48.1836,48.2173,25236.0
2016-01-11 09:40:00,71.46,71.56,71.38,71.55,19369.0,48.2308,48.2983,48.1768,48.2916,19369.0
2016-01-11 09:45:00,71.54,71.59,71.45,71.52,16091.0,48.2848,48.3186,48.2241,48.2713,16091.0
2016-01-11 09:50:00,71.5,71.62,71.49,71.6,16095.0,48.2578,48.3388,48.2511,48.3253,16095.0
2016-01-11 09:55:00,71.61,71.63,71.55,71.58,17165.0,48.3321,48.3456,48.2916,48.3118,17165.0
2016-01-11 10:00:00,71.6,71.76,71.59,71.75,34774.0,48.3253,48.4333,48.3186,48.4266,34774.0
2016-01-11 10:05:00,71.75,71.83,71.66,71.74,58492.0,48.4266,48.4806,48.3658,48.4198,58492.0
2016-01-11 10:10:00,71.73,71.76,71.53,71.59,36310.0,48.4131,48.4333,48.2781,48.3186,36310.0
2016-01-11 10:15:00,71.57,71.57,71.43,71.55,34260.0,48.3051,48.3051,48.2106,48.2916,34260.0
2016-01-11 10:20:00,71.56,71.69,71.54,71.63,27967.0,48.2983,48.3861,48.2848,48.3456,27967.0
2016-01-11 10:25:00,71.65,71.74,71.64,71.74,15149.0,48.3591,48.4198,48.3523,48.4198,15149.0
2016-01-11 10:30:00,71.76,71.81,71.73,71.81,24103.0,48.4333,48.4671,48.4131,48.4671,24103.0
2016-01-11 10:35:00,71.81,71.88,71.72,71.73,28237.0,48.4671,48.5143,48.4063,48.4131,28237.0
2016-01-11 10:40:00,71.73,71.79,71.66,71.79,13140.0,48.4131,48.4536,48.3658,48.4536,13140.0
2016-01-11 10:45:00,71.77,71.77,71.6,71.64,14056.0,48.4401,48.4401,48.3253,48.3523,14056.0
2016-01-11 10:50:00,71.65,71.65,71.52,71.55,42784.0,48.3591,48.3591,48.2713,48.2916,42784.0
2016-01-11 10:55:00,71.56,71.58,71.43,71.48,13803.0,48.2983,48.3118,48.2106,48.2443,13803.0
2016-01-11 11:00:00,71.45,71.45,71.36,71.36,16971.0,48.2241,48.2241,48.1633,48.1633,16971.0
2016-01-11 11:05:00,71.35,71.45,71.31,71.45,12805.0,48.1566,48.2241,48.1296,48.2241,12805.0
2016-01-11 11:10:00,71.46,71.59,71.45,71.59,25340.0,48.2308,48.3186,48.2241,48.3186,25340.0
2016-01-11 11:15:00,71.58,71.81,71.57,71.76,34768.0,48.3118,48.4671,48.3051,48.4333,34768.0
2016-01-11 11:20:00,71.75,71.84,71.74,71.76,13885.0,48.4266,48.4873,48.4198,48.4333,13885.0
2016-01-11 11:25:00,71.76,71.87,71.73,71.85,17743.0,48.4333,48.5076,48.4131,48.4941,17743.0
2016-01-11 11:30:00,71.86,71.86,71.69,71.72,41894.0,48.5008,48.5008,48.3861,48.4063,41894.0
2016-01-11 11:35:00,71.73,71.83,71.69,71.73,31528.0,48.4131,48.4806,48.3861,48.4131,31528.0
2016-01-11 11:40:00,71.74,71.83,71.71,71.71,17317.0,48.4198,48.4806,48.3996,48.3996,17317.0
2016-01-11 11:45:00,71.71,71.86,71.71,71.82,18819.0,48.3996,48.5008,48.3996,48.4738,18819.0
2016-01-11 11:50:00,71.83,71.92,71.78,71.89,20815.0,48.4806,48.5413,48.4468,48.5211,20815.0
2016-01-11 11:55:00,71.87,71.87,71.8,71.86,14848.0,48.5076,48.5076,48.4603,48.5008,14848.0
2016-01-11 12:00:00,71.86,71.86,71.76,71.76,17817.0,48.5008,48.5008,48.4333,48.4333,17817.0
2016-01-11 12:05:00,71.75,71.77,71.7,71.73,10396.0,48.4266,48.4401,48.3928,48.4131,10396.0
2016-01-11 12:10:00,71.73,71.81,71.7,71.73,14540.0,48.4131,48.4671,48.3928,48.4131,14540.0
2016-01-11 12:15:00,71.73,71.78,71.7,71.73,11720.0,48.4131,48.4468,48.3928,48.4131,11720.0
2016-01-11 12:20:00,71.74,71.75,71.66,71.66,20636.0,48.4198,48.4266,48.3658,48.3658,20636.0
2016-01-11 12:25:00,71.64,71.66,71.59,71.62,13634.0,48.3523,48.3658,48.3186,48.3388,13634.0
2016-01-11 12:30:00,71.62,71.7,71.61,71.66,15962.0,48.3388,48.3928,48.3321,48.3658,15962.0
2016-01-11 12:35:00,71.66,71.69,71.6,71.63,13293.0,48.3658,48.3861,48.3253,48.3456,13293.0
2016-01-11 12:40:00,71.61,71.65,71.57,71.64,14989.0,48.3321,48.3591,48.3051,48.3523,14989.0
2016-01-11 12:45:00,71.63,71.68,71.62,71.67,14573.0,48.3456,48.3793,48.3388,48.3726,14573.0
2016-01-11 12:50:00,71.68,71.74,71.64,71.68,18348.0,48.3793,48.4198,48.3523,48.3793,18348.0
2016-01-11 12:55:00,71.68,71.7,71.64,71.69,21530.0,48.3793,48.3928,48.3523,48.3861,21530.0
2016-01-11 13:00:00,71.7,71.83,71.7,71.81,25401.0,48.3928,48.4806,48.3928,48.4671,25401.0
2016-01-11 13:05:00,71.8,71.88,71.79,71.86,17853.0,48.4603,48.5143,48.4536,48.5008,17853.0
2016-01-11 13:10:00,71.85,71.86,71.72,71.77,15210.0,48.4941,48.5008,48.4063,48.4401,15210.0
2016-01-11 13:15:00,71.77,71.9,71.77,71.89,17911.0,48.4401,48.5278,48.4401,48.5211,17911.0
2016-01-11 13:20:00,71.88,71.88,71.8,71.83,12546.0,48.5143,48.5143,48.4603,48.4806,12546.0
2016-01-11 13:25:00,71.84,71.84,71.78,71.81,24615.0,48.4873,48.4873,48.4468,48.4671,24615.0
2016-01-11 13:30:00,71.8,71.86,71.8,71.84,12552.0,48.4603,48.5008,48.4603,48.4873,12552.0
2016-01-11 13:35:00,71.83,71.86,71.74,71.82,24499.0,48.4806,48.5008,48.4198,48.4738,24499.0
2016-01-11 13:40:00,71.8,71.81,71.73,71.73,14284.0,48.4603,48.4671,48.4131,48.4131,14284.0
2016-01-11 13:45:00,71.71,71.72,71.52,71.53,23675.0,48.3996,48.4063,48.2713,48.2781,23675.0
2016-01-11 13:50:00,71.53,71.57,71.47,71.54,16479.0,48.2781,48.3051,48.2376,48.2848,16479.0
2016-01-11 13:55:00,71.55,71.64,71.53,71.63,21495.0,48.2916,48.3523,48.2781,48.3456,21495.0
2016-01-11 14:00:00,71.63,71.78,71.63,71.75,25011.0,48.3456,48.4468,48.3456,48.4266,25011.0
2016-01-11 14:05:00,71.76,71.81,71.72,71.72,13254.0,48.4333,48.4671,48.4063,48.4063,13254.0
2016-01-11 14:10:00,71.73,71.81,71.63,71.65,15286.0,48.4131,48.4671,48.3456,48.3591,15286.0
2016-01-11 14:15:00,71.66,71.75,71.65,71.71,18745.0,48.3658,48.4266,48.3591,48.3996,18745.0
2016-01-11 14:20:00,71.72,71.74,71.64,71.71,22256.0,48.4063,48.4198,48.3523,48.3996,22256.0
2016-01-11 14:25:00,71.72,71.79,71.67,71.69,20212.0,48.4063,48.4536,48.3726,48.3861,20212.0
2016-01-11 14:30:00,71.69,71.72,71.59,71.65,16629.0,48.3861,48.4063,48.3186,48.3591,16629.0
2016-01-11 14:35:00,71.66,71.73,71.63,71.73,15840.0,48.3658,48.4131,48.3456,48.4131,15840.0
2016-01-11 14:40:00,71.72,71.75,71.6,71.64,21593.0,48.4063,48.4266,48.3253,48.3523,21593.0
2016-01-11 14:45:00,71.64,71.7,71.64,71.66,16031.0,48.3523,48.3928,48.3523,48.3658,16031.0
2016-01-11 14:50:00,71.64,71.72,71.62,71.7,26090.0,48.3523,48.4063,48.3388,48.3928,26090.0
2016-01-11 14:55:00,71.7,71.72,71.64,71.66,17836.0,48.3928,48.4063,48.3523,48.3658,17836.0
2016-01-11 15:00:00,71.68,71.77,71.68,71.74,17574.0,48.3793,48.4401,48.3793,48.4198,17574.0
2016-01-11 15:05:00,71.74,71.74,71.62,71.65,56051.0,48.4198,48.4198,48.3388,48.3591,56051.0
2016-01-11 15:10:00,71.65,71.65,71.56,71.57,35021.0,48.3591,48.3591,48.2983,48.3051,35021.0
2016-01-11 15:15:00,71.57,71.6,71.52,71.59,31622.0,48.3051,48.3253,48.2713,48.3186,31622.0
2016-01-11 15:20:00,71.57,71.74,71.56,71.71,29957.0,48.3051,48.4198,48.2983,48.3996,29957.0
2016-01-11 15:25:00,71.72,71.86,71.72,71.8,30021.0,48.4063,48.5008,48.4063,48.4603,30021.0
2016-01-11 15:30:00,71.81,71.85,71.76,71.81,78251.0,48.4671,48.4941,48.4333,48.4671,78251.0
2016-01-11 15:35:00,71.82,71.99,71.78,71.89,140354.0,48.4738,48.5886,48.4468,48.5211,140354.0
2016-01-11 15:40:00,71.9,71.99,71.86,71.98,56274.0,48.5278,48.5886,48.5008,48.5818,56274.0
2016-01-11 15:45:00,71.98,72.04,71.93,71.98,125582.0,48.5818,48.6223,48.5481,48.5818,125582.0
2016-01-11 15:50:00,71.98,72.05,71.88,71.96,149368.0,48.5818,48.629,48.5143,48.5683,149368.0
2016-01-11 15:55:00,71.97,72.0,71.8,71.81,225551.0,48.5751,48.5953,48.4603,48.4671,225551.0
2016-01-12 09:30:00,72.14,72.26,71.62,71.98,73148.0,48.6898,48.7708,48.3388,48.5818,73148.0
2016-01-12 09:35:00,71.98,72.02,71.84,71.97,51057.0,48.5818,48.6088,48.4873,48.5751,51057.0
2016-01-12 09:40:00,71.95,71.97,71.45,71.45,55583.0,48.5616,48.5751,48.2241,48.2241,55583.0
2016-01-12 09:45:00,71.44,71.49,71.01,71.01,38133.0,48.2173,48.2511,47.9271,47.9271,38133.0
2016-01-12 09:50:00,71.02,71.09,70.83,70.85,44624.0,47.9339,47.9811,47.8056,47.8191,44624.0
2016-01-12 09:55:00,70.84,71.01,70.75,70.93,41485.0,47.8124,47.9271,47.7516,47.8731,41485.0
2016-01-12 10:00:00,70.93,70.98,70.76,70.86,28311.0,47.8731,47.9069,47.7584,47.8259,28311.0
2016-01-12 10:05:00,70.85,70.98,70.82,70.95,24832.0,47.8191,47.9069,47.7989,47.8866,24832.0
2016-01-12 10:10:00,70.96,71.16,70.95,70.95,38029.0,47.8934,48.0284,47.8866,47.8866,38029.0
2016-01-12 10:15:00,70.96,71.08,70.88,71.05,47135.0,47.8934,47.9744,47.8394,47.9541,47135.0
2016-01-12 10:20:00,71.04,71.06,70.94,70.97,27583.0,47.9474,47.9609,47.8799,47.9001,27583.0
2016-01-12 10:25:00,70.98,71.02,70.91,70.92,24076.0,47.9069,47.9339,47.8596,47.8664,24076.0
2016-01-12 10:30:00,70.95,71.12,70.95,71.07,25405.0,47.8866,48.0014,47.8866,47.9676,25405.0
2016-01-12 10:35:00,71.08,71.09,70.93,70.95,20166.0,47.9744,47.9811,47.8731,47.8866,20166.0
2016-01-12 10:40:00,70.94,70.95,70.83,70.9,35469.0,47.8799,47.8866,47.8056,47.8529,35469.0
2016-01-12 10:45:00,70.89,70.93,70.82,70.82,33755.0,47.8461,47.8731,47.7989,47.7989,33755.0
2016-01-12 10:50:00,70.84,71.15,70.82,71.07,36081.0,47.8124,48.0216,47.7989,47.9676,36081.0
2016-01-12 10:55:00,71.08,71.16,71.06,71.14,23222.0,47.9744,48.0284,47.9609,48.0149,23222.0
2016-01-12 11:00:00,71.12,71.12,71.0,71.08,22915.0,48.0014,48.0014,47.9204,47.9744,22915.0
2016-01-12 11:05:00,71.04,71.22,70.97,71.19,20479.0,47.9474,48.0689,47.9001,48.0486,20479.0
2016-01-12 11:10:00,71.18,71.3,71.16,71.26,20054.0,48.0419,48.1228,48.0284,48.0958,20054.0
2016-01-12 11:15:00,71.26,71.46,71.26,71.41,29501.0,48.0958,48.2308,48.0958,48.1971,29501.0
2016-01-12 11:20:00,71.42,71.46,71.2,71.22,26427.0,48.2038,48.2308,48.0554,48.0689,26427.0
2016-01-12 11:25:00,71.23,71.33,71.16,71.32,19123.0,48.0756,48.1431,48.0284,48.1363,19123.0
2016-01-12 11:30:00,71.32,71.32,71.15,71.18,24872.0,48.1363,48.1363,48.0216,48.0419,24872.0
2016-01-12 11:35:00,71.17,71.19,71.05,71.06,36608.0,48.0351,48.0486,47.9541,47.9609,36608.0
2016-01-12 11:40:00,71.06,71.17,71.06,71.11,32336.0,47.9609,48.0351,47.9609,47.9946,32336.0
2016-01-12 11:45:00,71.12,71.21,71.05,71.21,19338.0,48.0014,48.0621,47.9541,48.0621,19338.0
2016-01-12 11:50:00,71.18,71.2,71.01,71.03,19345.0,48.0419,48.0554,47.9271,47.9406,19345.0
2016-01-12 11:55:00,71.02,71.12,71.02,71.04,13014.0,47.9339,48.0014,47.9339,47.9474,13014.0
2016-01-12 12:00:00,71.04,71.04,70.96,70.98,18870.0,47.9474,47.9474,47.8934,47.9069,18870.0
2016-01-12 12:05:00,70.99,71.01,70.86,70.9,59626.0,47.9136,47.9271,47.8259,47.8529,59626.0
2016-01-12 12:10:00,70.92,70.96,70.88,70.95,20763.0,47.8664,47.8934,47.8394,47.8866,20763.0
2016-01-12 12:15:00,70.93,70.97,70.84,70.88,20592.0,47.8731,47.9001,47.8124,47.8394,20592.0
2016-01-12 12:20:00,70.88,70.9,70.82,70.83,16369.0,47.8394,47.8529,47.7989,47.8056,16369.0
2016-01-12 12:25:00,70.85,70.93,70.84,70.88,13803.0,47.8191,47.8731,47.8124,47.8394,13803.0
2016-01-12 12:30:00,70.87,70.93,70.79,70.8,21980.0,47.8326,47.8731,47.7786,47.7854,21980.0
2016-01-12 12:35:00,70.82,70.83,70.77,70.78,13623.0,47.7989,47.8056,47.7651,47.7719,13623.0
2016-01-12 12:40:00,70.77,70.79,70.67,70.7,40180.0,47.7651,47.7786,47.6976,47.7179,40180.0
2016-01-12 12:45:00,70.71,70.81,70.67,70.76,18898.0,47.7246,47.7921,47.6976,47.7584,18898.0
2016-01-12 12:50:00,70.77,70.8,70.7,70.73,13946.0,47.7651,47.7854,47.7179,47.7381,13946.0
2016-01-12 12:55:00,70.74,70.74,70.67,70.68,16989.0,47.7449,47.7449,47.6976,47.7044,16989.0
2016-01-12 13:00:00,70.67,70.83,70.67,70.76,21240.0,47.6976,47.8056,47.6976,47.7584,21240.0
2016-01-12 13:05:00,70.74,70.81,70.73,70.76,13205.0,47.7449,47.7921,47.7381,47.7584,13205.0
2016-01-12 13:10:00,70.77,70.95,70.76,70.92,23000.0,47.7651,47.8866,47.7584,47.8664,23000.0
2016-01-12 13:15:00,70.91,70.91,70.82,70.83,27604.0,47.8596,47.8596,47.7989,47.8056,27604.0
2016-01-12 13:20:00,70.83,70.83,70.65,70.69,44146.0,47.8056,47.8056,47.6841,47.7111,44146.0
2016-01-12 13:25:00,70.7,70.77,70.6,70.64,85908.0,47.7179,47.7651,47.6504,47.6774,85908.0
2016-01-12 13:30:00,70.63,70.78,70.62,70.73,24593.0,47.6706,47.7719,47.6639,47.7381,24593.0
2016-01-12 13:35:00,70.74,70.85,70.74,70.79,18189.0,47.7449,47.8191,47.7449,47.7786,18189.0
2016-01-12 13:40:00,70.79,70.8,70.71,70.8,14614.0,47.7786,47.7854,47.7246,47.7854,14614.0
2016-01-12 13:45:00,70.8,70.8,70.73,70.75,9245.0,47.7854,47.7854,47.7381,47.7516,9245.0
2016-01-12 13:50:00,70.75,70.85,70.75,70.8,26111.0,47.7516,47.8191,47.7516,47.7854,26111.0
2016-01-12 13:55:00,70.8,70.82,70.75,70.77,20597.0,47.7854,47.7989,47.7516,47.7651,20597.0
2016-01-12 14:00:00,70.77,70.82,70.73,70.77,33727.0,47.7651,47.7989,47.7381,47.7651,33727.0
2016-01-12 14:05:00,70.77,70.85,70.74,70.76,24774.0,47.7651,47.8191,47.7449,47.7584,24774.0
2016-01-12 14:10:00,70.77,70.84,70.77,70.8,18930.0,47.7651,47.8124,47.7651,47.7854,18930.0
2016-01-12 14:15:00,70.78,70.86,70.75,70.82,39160.0,47.7719,47.8259,47.7516,47.7989,39160.0
2016-01-12 14:20:00,70.8,70.91,70.79,70.87,25215.0,47.7854,47.8596,47.7786,47.8326,25215.0
2016-01-12 14:25:00,70.88,70.91,70.73,70.78,37112.0,47.8394,47.8596,47.7381,47.7719,37112.0
2016-01-12 14:30:00,70.77,70.86,70.75,70.86,38415.0,47.7651,47.8259,47.7516,47.8259,38415.0
2016-01-12 14:35:00,70.86,70.94,70.83,70.92,40743.0,47.8259,47.8799,47.8056,47.8664,40743.0
2016-01-12 14:40:00,70.93,70.93,70.83,70.88,35014.0,47.8731,47.8731,47.8056,47.8394,35014.0
2016-01-12 14:45:00,70.88,70.94,70.85,70.89,33551.0,47.8394,47.8799,47.8191,47.8461,33551.0
2016-01-12 14:50:00,70.89,71.01,70.87,70.98,36718.0,47.8461,47.9271,47.8326,47.9069,36718.0
2016-01-12 14:55:00,70.98,70.99,70.91,70.92,22596.0,47.9069,47.9136,47.8596,47.8664,22596.0
2016-01-12 15:00:00,70.92,70.94,70.84,70.9,34387.0,47.8664,47.8799,47.8124,47.8529,34387.0
2016-01-12 15:05:00,70.9,70.92,70.78,70.81,37413.0,47.8529,47.8664,47.7719,47.7921,37413.0
2016-01-12 15:10:00,70.81,70.93,70.81,70.9,24527.0,47.7921,47.8731,47.7921,47.8529,24527.0
2016-01-12 15:15:00,70.92,71.08,70.9,71.08,31142.0,47.8664,47.9744,47.8529,47.9744,31142.0
2016-01-12 15:20:00,71.08,71.16,71.07,71.16,25706.0,47.9744,48.0284,47.9676,48.0284,25706.0
2016-01-12 15:25:00,71.16,71.26,71.11,71.18,27573.0,48.0284,48.0958,47.9946,48.0419,27573.0
2016-01-12 15:30:00,71.17,71.26,71.15,71.19,31552.0,48.0351,48.0958,48.0216,48.0486,31552.0
2016-01-12 15:35:00,71.19,71.3,71.15,71.19,37994.0,48.0486,48.1228,48.0216,48.0486,37994.0
2016-01-12 15:40:00,71.2,71.38,71.18,71.37,36815.0,48.0554,48.1768,48.0419,48.1701,36815.0
2016-01-12 15:45:00,71.36,71.44,71.34,71.37,62266.0,48.1633,48.2173,48.1498,48.1701,62266.0
2016-01-12 15:50:00,71.36,71.38,71.28,71.3,83115.0,48.1633,48.1768,48.1093,48.1228,83115.0
2016-01-12 15:55:00,71.3,71.31,71.23,71.26,114062.0,48.1228,48.1296,48.0756,48.0958,114062.0
2016-01-13 09:30:00,71.36,71.49,71.29,71.39,27791.0,48.1633,48.2511,48.1161,48.1836,27791.0
2016-01-13 09:35:00,71.41,71.55,71.4,71.53,11867.0,48.1971,48.2916,48.1903,48.2781,11867.0
2016-01-13 09:40:00,71.54,71.76,71.48,71.67,35769.0,48.2848,48.4333,48.2443,48.3726,35769.0
2016-01-13 09:45:00,71.65,71.87,71.65,71.79,14408.0,48.3591,48.5076,48.3591,48.4536,14408.0
2016-01-13 09:50:00,71.77,71.81,71.66,71.69,9810.0,48.4401,48.4671,48.3658,48.3861,9810.0
2016-01-13 09:55:00,71.7,71.75,71.6,71.67,22405.0,48.3928,48.4266,48.3253,48.3726,22405.0
2016-01-13 10:00:00,71.67,71.67,71.47,71.62,27864.0,48.3726,48.3726,48.2376,48.3388,27864.0
2016-01-13 10:05:00,71.65,71.65,71.52,71.57,10467.0,48.3591,48.3591,48.2713,48.3051,10467.0
2016-01-13 10:10:00,71.56,71.61,71.49,71.54,18576.0,48.2983,48.3321,48.2511,48.2848,18576.0
2016-01-13 10:15:00,71.54,71.75,71.52,71.75,15327.0,48.2848,48.4266,48.2713,48.4266,15327.0
2016-01-13 10:20:00,71.75,71.93,71.73,71.92,14173.0,48.4266,48.5481,48.4131,48.5413,14173.0
2016-01-13 10:25:00,71.89,71.91,71.81,71.88,27468.0,48.5211,48.5346,48.4671,48.5143,27468.0
2016-01-13 10:30:00,71.86,71.86,71.76,71.82,25754.0,48.5008,48.5008,48.4333,48.4738,25754.0
2016-01-13 10:35:00,71.81,71.88,71.78,71.79,68902.0,48.4671,48.5143,48.4468,48.4536,68902.0
2016-01-13 10:40:00,71.79,71.81,71.63,71.63,21232.0,48.4536,48.4671,48.3456,48.3456,21232.0
2016-01-13 10:45:00,71.63,71.68,71.55,71.59,13827.0,48.3456,48.3793,48.2916,48.3186,13827.0
2016-01-13 10:50:00,71.62,71.62,71.49,71.52,17676.0,48.3388,48.3388,48.2511,48.2713,17676.0
2016-01-13 10:55:00,71.51,71.69,71.49,71.69,9274.0,48.2646,48.3861,48.2511,48.3861,9274.0
2016-01-13 11:00:00,71.67,71.75,71.63,71.73,12916.0,48.3726,48.4266,48.3456,48.4131,12916.0
2016-01-13 11:05:00,71.74,71.86,71.74,71.83,17327.0,48.4198,48.5008,48.4198,48.4806,17327.0
2016-01-13 11:10:00,71.83,71.93,71.83,71.89,24965.0,48.4806,48.5481,48.4806,48.5211,24965.0
2016-01-13 11:15:00,71.9,71.97,71.85,71.92,26433.0,48.5278,48.5751,48.4941,48.5413,26433.0
2016-01-13 11:20:00,71.93,71.93,71.76,71.91,49475.0,48.5481,48.5481,48.4333,48.5346,49475.0
2016-01-13 11:25:00,71.92,71.99,71.87,71.98,19113.0,48.5413,48.5886,48.5076,48.5818,19113.0
2016-01-13 11:30:00,71.97,72.02,71.95,72.01,24135.0,48.5751,48.6088,48.5616,48.602,24135.0
2016-01-13 11:35:00,72.04,72.04,71.88,71.88,18694.0,48.6223,48.6223,48.5143,48.5143,18694.0
2016-01-13 11:40:00,71.88,71.93,71.86,71.93,12655.0,48.5143,48.5481,48.5008,48.5481,12655.0
2016-01-13 11:45:00,71.93,71.94,71.83,71.86,17651.0,48.5481,48.5548,48.4806,48.5008,17651.0
2016-01-13 11:50:00,71.88,71.95,71.87,71.92,13793.0,48.5143,48.5616,48.5076,48.5413,13793.0
2016-01-13 11:55:00,71.93,71.96,71.85,71.94,15929.0,48.5481,48.5683,48.4941,48.5548,15929.0
2016-01-13 12:00:00,71.93,72.08,71.92,72.06,15821.0,48.5481,48.6493,48.5413,48.6358,15821.0
2016-01-13 12:05:00,72.07,72.09,71.96,72.0,23701.0,48.6425,48.656,48.5683,48.5953,23701.0
2016-01-13 12:10:00,72.0,72.0,71.92,71.93,6139.0,48.5953,48.5953,48.5413,48.5481,6139.0
2016-01-13 12:15:00,71.93,71.96,71.86,71.87,15072.0,48.5481,48.5683,48.5008,48.5076,15072.0
2016-01-13 12:20:00,71.87,71.96,71.86,71.96,9903.0,48.5076,48.5683,48.5008,48.5683,9903.0
2016-01-13 12:25:00,71.97,72.01,71.93,72.01,7637.0,48.5751,48.602,48.5481,48.602,7637.0
2016-01-13 12:30:00,71.99,72.01,71.95,71.99,17447.0,48.5886,48.602,48.5616,48.5886,17447.0
2016-01-13 12:35:00,71.99,71.99,71.92,71.97,12459.0,48.5886,48.5886,48.5413,48.5751,12459.0
2016-01-13 12:40:00,71.96,71.97,71.93,71.96,24547.0,48.5683,48.5751,48.5481,48.5683,24547.0
2016-01-13 12:45:00,71.96,71.99,71.95,71.97,25505.0,48.5683,48.5886,48.5616,48.5751,25505.0
2016-01-13 12:50:00,71.97,72.0,71.94,72.0,27711.0,48.5751,48.5953,48.5548,48.5953,27711.0
2016-01-13 12:55:00,71.99,72.06,71.99,72.03,20649.0,48.5886,48.6358,48.5886,48.6155,20649.0
2016-01-13 13:00:00,72.02,72.03,71.95,72.01,14013.0,48.6088,48.6155,48.5616,48.602,14013.0
2016-01-13 13:05:00,72.02,72.16,72.01,72.13,27032.0,48.6088,48.7033,48.602,48.683,27032.0
2016-01-13 13:10:00,72.13,72.21,72.1,72.16,25396.0,48.683,48.737,48.6628,48.7033,25396.0
2016-01-13 13:15:00,72.15,72.2,72.14,72.16,15549.0,48.6965,48.7303,48.6898,48.7033,15549.0
2016-01-13 13:20:00,72.14,72.16,72.07,72.07,11656.0,48.6898,48.7033,48.6425,48.6425,11656.0
2016-01-13 13:25:00,72.06,72.07,71.97,71.98,14429.0,48.6358,48.6425,48.5751,48.5818,14429.0
2016-01-13 13:30:00,71.99,72.07,71.98,72.06,9375.0,48.5886,48.6425,48.5818,48.6358,9375.0
2016-01-13 13:35:00,72.08,72.12,72.07,72.09,9348.0,48.6493,48.6763,48.6425,48.656,9348.0
2016-01-13 13:40:00,72.08,72.14,72.04,72.04,21088.0,48.6493,48.6898,48.6223,48.6223,21088.0
2016-01-13 13:45:00,72.04,72.08,71.97,72.01,16835.0,48.6223,48.6493,48.5751,48.602,16835.0
2016-01-13 13:50:00,72.0,72.05,71.99,72.0,16705.0,48.5953,48.629,48.5886,48.5953,16705.0
2016-01-13 13:55:00,72.02,72.04,71.97,72.0,16283.0,48.6088,48.6223,48.5751,48.5953,16283.0
2016-01-13 14:00:00,72.0,72.13,71.99,72.08,19954.0,48.5953,48.683,48.5886,48.6493,19954.0
2016-01-13 14:05:00,72.1,72.21,72.07,72.21,48684.0,48.6628,48.737,48.6425,48.737,48684.0
2016-01-13 14:10:00,72.2,72.35,72.19,72.34,45266.0,48.7303,48.8315,48.7235,48.8248,45266.0
2016-01-13 14:15:00,72.35,72.35,72.24,72.27,38548.0,48.8315,48.8315,48.7573,48.7775,38548.0
2016-01-13 14:20:00,72.27,72.27,72.2,72.21,23023.0,48.7775,48.7775,48.7303,48.737,23023.0
2016-01-13 14:25:00,72.2,72.2,72.06,72.13,29930.0,48.7303,48.7303,48.6358,48.683,29930.0
2016-01-13 14:30:00,72.13,72.16,71.85,71.87,33066.0,48.683,48.7033,48.4941,48.5076,33066.0
2016-01-13 14:35:00,71.87,71.98,71.83,71.95,57324.0,48.5076,48.5818,48.4806,48.5616,57324.0
2016-01-13 14:40:00,71.92,71.92,71.69,71.73,21439.0,48.5413,48.5413,48.3861,48.4131,21439.0
2016-01-13 14:45:00,71.73,71.81,71.69,71.78,47318.0,48.4131,48.4671,48.3861,48.4468,47318.0
2016-01-13 14:50:00,71.79,71.85,71.7,71.7,24723.0,48.4536,48.4941,48.3928,48.3928,24723.0
2016-01-13 14:55:00,71.7,71.72,71.55,71.58,26847.0,48.3928,48.4063,48.2916,48.3118,26847.0
2016-01-13 15:00:00,71.59,71.61,71.5,71.6,32853.0,48.3186,48.3321,48.2578,48.3253,32853.0
2016-01-13 15:05:00,71.59,71.61,71.47,71.47,27000.0,48.3186,48.3321,48.2376,48.2376,27000.0
2016-01-13 15:10:00,71.48,71.52,71.37,71.47,28615.0,48.2443,48.2713,48.1701,48.2376,28615.0
2016-01-13 15:15:00,71.46,71.68,71.45,71.59,34100.0,48.2308,48.3793,48.2241,48.3186,34100.0
2016-01-13 15:20:00,71.59,71.66,71.55,71.63,26446.0,48.3186,48.3658,48.2916,48.3456,26446.0
2016-01-13 15:25:00,71.63,71.75,71.6,71.63,45362.0,48.3456,48.4266,48.3253,48.3456,45362.0
2016-01-13 15:30:00,71.63,71.71,71.6,71.71,41193.0,48.3456,48.3996,48.3253,48.3996,41193.0
2016-01-13 15:35:00,71.7,71.72,71.61,71.7,43317.0,48.3928,48.4063,48.3321,48.3928,43317.0
2016-01-13 15:40:00,71.71,71.77,71.63,71.63,40664.0,48.3996,48.4401,48.3456,48.3456,40664.0
2016-01-13 15:45:00,71.61,71.67,71.55,71.59,55584.0,48.3321,48.3726,48.2916,48.3186,55584.0
2016-01-13 15:50:00,71.6,71.78,71.56,71.78,88698.0,48.3253,48.4468,48.2983,48.4468,88698.0
2016-01-13 15:55:00,71.77,71.83,71.66,71.7,188070.0,48.4401,48.4806,48.3658,48.3928,188070.0
2016-01-14 09:30:00,71.73,72.31,71.48,71.97,70507.0,48.4131,48.8045,48.2443,48.5751,70507.0
2016-01-14 09:35:00,71.95,72.49,71.92,72.44,76853.0,48.5616,48.926,48.5413,48.8923,76853.0
2016-01-14 09:40:00,72.45,72.48,71.82,71.88,34446.0,48.899,48.9193,48.4738,48.5143,34446.0
2016-01-14 09:45:00,71.85,72.12,71.85,71.91,26724.0,48.4941,48.6763,48.4941,48.5346,26724.0
2016-01-14 09:50:00,71.89,72.36,71.83,72.35,50685.0,48.5211,48.8383,48.4806,48.8315,50685.0
2016-01-14 09:55:00,72.37,72.69,72.37,72.68,58461.0,48.845,49.061,48.845,49.0543,58461.0
2016-01-14 10:00:00,72.64,72.65,72.41,72.47,32243.0,49.0273,49.034,48.872,48.9125,32243.0
2016-01-14 10:05:00,72.5,72.57,72.43,72.47,24807.0,48.9328,48.98,48.8855,48.9125,24807.0
2016-01-14 10:10:00,72.45,72.47,71.92,71.93,49230.0,48.899,48.9125,48.5413,48.5481,49230.0
2016-01-14 10:15:00,71.93,72.04,71.63,71.64,38235.0,48.5481,48.6223,48.3456,48.3523,38235.0
2016-01-14 10:20:00,71.63,71.63,71.38,71.52,38117.0,48.3456,48.3456,48.1768,48.2713,38117.0
2016-01-14 10:25:00,71.53,71.53,71.15,71.22,45588.0,48.2781,48.2781,48.0216,48.0689,45588.0
2016-01-14 10:30:00,71.23,71.68,71.21,71.6,48653.0,48.0756,48.3793,48.0621,48.3253,48653.0
2016-01-14 10:35:00,71.59,71.73,71.56,71.61,49932.0,48.3186,48.4131,48.2983,48.3321,49932.0
2016-01-14 10:40:00,71.65,71.91,71.64,71.87,25017.0,48.3591,48.5346,48.3523,48.5076,25017.0
2016-01-14 10:45:00,71.87,71.87,71.74,71.83,23269.0,48.5076,48.5076,48.4198,48.4806,23269.0
2016-01-14 10:50:00,71.82,71.85,71.71,71.78,36852.0,48.4738,48.4941,48.3996,48.4468,36852.0
2016-01-14 10:55:00,71.79,72.2,71.78,72.2,25386.0,48.4536,48.7303,48.4468,48.7303,25386.0
2016-01-14 11:00:00,72.2,72.25,72.11,72.22,16015.0,48.7303,48.764,48.6695,48.7438,16015.0
2016-01-14 11:05:00,72.22,72.34,72.22,72.3,22314.0,48.7438,48.8248,48.7438,48.7978,22314.0
2016-01-14 11:10:00,72.31,72.5,72.3,72.5,30952.0,48.8045,48.9328,48.7978,48.9328,30952.0
2016-01-14 11:15:00,72.5,72.54,72.43,72.45,21115.0,48.9328,48.9598,48.8855,48.899,21115.0
2016-01-14 11:20:00,72.46,72.51,72.4,72.41,41979.0,48.9058,48.9395,48.8653,48.872,41979.0
2016-01-14 11:25:00,72.43,72.47,72.38,72.44,48802.0,48.8855,48.9125,48.8518,48.8923,48802.0
2016-01-14 11:30:00,72.44,72.46,72.11,72.13,35291.0,48.8923,48.9058,48.6695,48.683,35291.0
2016-01-14 11:35:00,72.13,72.21,72.1,72.19,20028.0,48.683,48.737,48.6628,48.7235,20028.0
2016-01-14 11:40:00,72.18,72.23,72.09,72.15,18222.0,48.7168,48.7505,48.656,48.6965,18222.0
2016-01-14 11:45:00,72.15,72.19,72.06,72.13,12156.0,48.6965,48.7235,48.6358,48.683,12156.0
2016-01-14 11:50:00,72.13,72.14,72.03,72.08,16899.0,48.683,48.6898,48.6155,48.6493,16899.0
2016-01-14 11:55:00,72.09,72.16,72.07,72.12,23560.0,48.656,48.7033,48.6425,48.6763,23560.0
2016-01-14 12:00:00,72.14,72.21,72.1,72.14,17635.0,48.6898,48.737,48.6628,48.6898,17635.0
2016-01-14 12:05:00,72.13,72.21,72.11,72.12,13358.0,48.683,48.737,48.6695,48.6763,13358.0
2016-01-14 12:10:00,72.13,72.14,71.97,72.0,15255.0,48.683,48.6898,48.5751,48.5953,15255.0
2016-01-14 12:15:00,72.0,72.02,71.89,71.92,18242.0,48.5953,48.6088,48.5211,48.5413,18242.0
2016-01-14 12:20:00,71.92,72.03,71.85,72.01,32851.0,48.5413,48.6155,48.4941,48.602,32851.0
2016-01-14 12:25:00,72.01,72.04,71.95,71.98,32635.0,48.602,48.6223,48.5616,48.5818,32635.0
2016-01-14 12:30:00,71.98,72.12,71.98,72.08,14866.0,48.5818,48.6763,48.5818,48.6493,14866.0
2016-01-14 12:35:00,72.08,72.12,72.05,72.09,11195.0,48.6493,48.6763,48.629,48.656,11195.0
2016-01-14 12:40:00,72.1,72.16,72.03,72.09,24678.0,48.6628,48.7033,48.6155,48.656,24678.0
2016-01-14 12:45:00,72.08,72.19,72.06,72.12,13620.0,48.6493,48.7235,48.6358,48.6763,13620.0
2016-01-14 12:50:00,72.11,72.27,72.06,72.26,26623.0,48.6695,48.7775,48.6358,48.7708,26623.0
2016-01-14 12:55:00,72.26,72.3,72.09,72.09,13917.0,48.7708,48.7978,48.656,48.656,13917.0
2016-01-14 13:00:00,72.09,72.17,72.03,72.04,15350.0,48.656,48.71,48.6155,48.6223,15350.0
2016-01-14 13:05:00,72.04,72.13,72.02,72.11,12235.0,48.6223,48.683,48.6088,48.6695,12235.0
2016-01-14 13:10:00,72.13,72.17,72.07,72.12,9361.0,48.683,48.71,48.6425,48.6763,9361.0
2016-01-14 13:15:00,72.13,72.14,72.08,72.08,4174.0,48.683,48.6898,48.6493,48.6493,4174.0
2016-01-14 13:20:00,72.1,72.18,72.1,72.16,8906.0,48.6628,48.7168,48.6628,48.7033,8906.0
2016-01-14 13:25:00,72.16,72.26,72.16,72.26,10230.0,48.7033,48.7708,48.7033,48.7708,10230.0
2016-01-14 13:30:00,72.26,72.27,72.19,72.21,17740.0,48.7708,48.7775,48.7235,48.737,17740.0
2016-01-14 13:35:00,72.19,72.23,72.14,72.15,12271.0,48.7235,48.7505,48.6898,48.6965,12271.0
2016-01-14 13:40:00,72.15,72.22,72.13,72.19,13282.0,48.6965,48.7438,48.683,48.7235,13282.0
2016-01-14 13:45:00,72.2,72.25,72.17,72.24,22779.0,48.7303,48.764,48.71,48.7573,22779.0
2016-01-14 13:50:00,72.25,72.25,72.18,72.24,19625.0,48.764,48.764,48.7168,48.7573,19625.0
2016-01-14 13:55:00,72.23,72.28,72.21,72.24,23355.0,48.7505,48.7843,48.737,48.7573,23355.0
2016-01-14 14:00:00,72.24,72.27,72.13,72.21,23900.0,48.7573,48.7775,48.683,48.737,23900.0
2016-01-14 14:05:00,72.21,72.23,72.18,72.21,15186.0,48.737,48.7505,48.7168,48.737,15186.0
2016-01-14 14:10:00,72.21,72.28,72.18,72.24,28770.0,48.737,48.7843,48.7168,48.7573,28770.0
2016-01-14 14:15:00,72.23,72.31,72.17,72.19,17705.0,48.7505,48.8045,48.71,48.7235,17705.0
2016-01-14 14:20:00,72.18,72.33,72.17,72.3,16173.0,48.7168,48.818,48.71,48.7978,16173.0
2016-01-14 14:25:00,72.31,72.41,72.29,72.4,23562.0,48.8045,48.872,48.791,48.8653,23562.0
2016-01-14 14:30:00,72.42,72.45,72.39,72.41,10884.0,48.8788,48.899,48.8585,48.872,10884.0
2016-01-14 14:35:00,72.41,72.43,72.28,72.33,38772.0,48.872,48.8855,48.7843,48.818,38772.0
2016-01-14 14:40:00,72.33,72.39,72.32,72.33,10825.0,48.818,48.8585,48.8113,48.818,10825.0
2016-01-14 14:45:00,72.32,72.43,72.32,72.37,26451.0,48.8113,48.8855,48.8113,48.845,26451.0
2016-01-14 14:50:00,72.37,72.41,72.35,72.39,18331.0,48.845,48.872,48.8315,48.8585,18331.0
2016-01-14 14:55:00,72.39,72.45,72.37,72.44,27460.0,48.8585,48.899,48.845,48.8923,27460.0
2016-01-14 15:00:00,72.46,72.46,72.38,72.39,36150.0,48.9058,48.9058,48.8518,48.8585,36150.0
2016-01-14 15:05:00,72.39,72.56,72.38,72.54,53763.0,48.8585,48.9733,48.8518,48.9598,53763.0
2016-01-14 15:10:00,72.54,72.63,72.54,72.63,33525.0,48.9598,49.0205,48.9598,49.0205,33525.0
2016-01-14 15:15:00,72.63,72.74,72.62,72.68,35976.0,49.0205,49.0948,49.0138,49.0543,35976.0
2016-01-14 15:20:00,72.68,72.8,72.63,72.8,90795.0,49.0543,49.1352,49.0205,49.1352,90795.0
2016-01-14 15:25:00,72.81,72.84,72.74,72.76,59772.0,49.142,49.1622,49.0948,49.1083,59772.0
2016-01-14 15:30:00,72.77,72.77,72.62,72.65,68280.0,49.115,49.115,49.0138,49.034,68280.0
2016-01-14 15:35:00,72.66,72.73,72.62,72.66,74751.0,49.0408,49.088,49.0138,49.0408,74751.0
2016-01-14 15:40:00,72.66,72.78,72.65,72.77,87550.0,49.0408,49.1217,49.034,49.115,87550.0
2016-01-14 15:45:00,72.77,72.79,72.47,72.53,109674.0,49.115,49.1285,48.9125,48.953,109674.0
2016-01-14 15:50:00,72.53,72.58,72.32,72.35,138248.0,48.953,48.9868,48.8113,48.8315,138248.0
2016-01-14 15:55:00,72.35,72.39,72.32,72.35,214165.0,48.8315,48.8585,48.8113,48.8315,214165.0
2016-01-15 09:30:00,71.48,72.11,71.46,71.97,308376.0,48.2443,48.6695,48.2308,48.5751,308376.0
2016-01-15 09:35:00,71.99,71.99,71.25,71.56,59021.0,48.5886,48.5886,48.0891,48.2983,59021.0
2016-01-15 09:40:00,71.58,71.83,71.55,71.56,30905.0,48.3118,48.4806,48.2916,48.2983,30905.0
2016-01-15 09:45:00,71.54,71.56,71.34,71.46,44385.0,48.2848,48.2983,48.1498,48.2308,44385.0
2016-01-15 09:50:00,71.49,71.71,71.49,71.65,26790.0,48.2511,48.3996,48.2511,48.3591,26790.0
2016-01-15 09:55:00,71.63,71.76,71.58,71.76,15327.0,48.3456,48.4333,48.3118,48.4333,15327.0
2016-01-15 10:00:00,71.8,71.83,71.41,71.41,36357.0,48.4603,48.4806,48.1971,48.1971,36357.0
2016-01-15 10:05:00,71.41,71.57,71.29,71.54,30167.0,48.1971,48.3051,48.1161,48.2848,30167.0
2016-01-15 10:10:00,71.59,71.82,71.47,71.78,39989.0,48.3186,48.4738,48.2376,48.4468,39989.0
2016-01-15 10:15:00,71.82,71.96,71.78,71.96,17030.0,48.4738,48.5683,48.4468,48.5683,17030.0
2016-01-15 10:20:00,71.96,72.09,71.89,72.09,61656.0,48.5683,48.656,48.5211,48.656,61656.0
2016-01-15 10:25:00,72.08,72.15,72.0,72.13,54211.0,48.6493,48.6965,48.5953,48.683,54211.0
2016-01-15 10:30:00,72.13,72.14,71.95,71.96,52346.0,48.683,48.6898,48.5616,48.5683,52346.0
2016-01-15 10:35:00,71.98,72.0,71.85,71.97,11874.0,48.5818,48.5953,48.4941,48.5751,11874.0
2016-01-15 10:40:00,71.99,72.02,71.92,72.0,17758.0,48.5886,48.6088,48.5413,48.5953,17758.0
2016-01-15 10:45:00,72.01,72.03,71.95,71.99,13355.0,48.602,48.6155,48.5616,48.5886,13355.0
2016-01-15 10:50:00,71.96,71.98,71.84,71.98,18419.0,48.5683,48.5818,48.4873,48.5818,18419.0
2016-01-15 10:55:00,71.97,72.01,71.84,71.91,19765.0,48.5751,48.602,48.4873,48.5346,19765.0
2016-01-15 11:00:00,71.92,71.97,71.75,71.79,48951.0,48.5413,48.5751,48.4266,48.4536,48951.0
2016-01-15 11:05:00,71.77,71.89,71.77,71.8,21662.0,48.4401,48.5211,48.4401,48.4603,21662.0
2016-01-15 11:10:00,71.81,71.81,71.66,71.75,22354.0,48.4671,48.4671,48.3658,48.4266,22354.0
2016-01-15 11:15:00,71.75,71.76,71.65,71.71,27523.0,48.4266,48.4333,48.3591,48.3996,27523.0
2016-01-15 11:20:00,71.71,71.76,71.66,71.72,118203.0,48.3996,48.4333,48.3658,48.4063,118203.0
2016-01-15 11:25:00,71.73,71.79,71.7,71.76,31626.0,48.4131,48.4536,48.3928,48.4333,31626.0
2016-01-15 11:30:00,71.76,71.84,71.75,71.75,25210.0,48.4333,48.4873,48.4266,48.4266,25210.0
2016-01-15 11:35:00,71.74,71.76,71.65,71.65,17294.0,48.4198,48.4333,48.3591,48.3591,17294.0
2016-01-15 11:40:00,71.65,71.74,71.64,71.73,29367.0,48.3591,48.4198,48.3523,48.4131,29367.0
2016-01-15 11:45:00,71.73,71.9,71.72,71.89,18063.0,48.4131,48.5278,48.4063,48.5211,18063.0
2016-01-15 11:50:00,71.87,71.87,71.73,71.74,46949.0,48.5076,48.5076,48.4131,48.4198,46949.0
2016-01-15 11:55:00,71.74,71.8,71.71,71.77,26233.0,48.4198,48.4603,48.3996,48.4401,26233.0
2016-01-15 12:00:00,71.75,71.77,71.65,71.65,25508.0,48.4266,48.4401,48.3591,48.3591,25508.0
2016-01-15 12:05:00,71.65,71.72,71.55,71.72,35068.0,48.3591,48.4063,48.2916,48.4063,35068.0
2016-01-15 12:10:00,71.71,71.76,71.7,71.72,21504.0,48.3996,48.4333,48.3928,48.4063,21504.0
2016-01-15 12:15:00,71.73,71.73,71.59,71.59,87891.0,48.4131,48.4131,48.3186,48.3186,87891.0
2016-01-15 12:20:00,71.58,71.64,71.52,71.54,29079.0,48.3118,48.3523,48.2713,48.2848,29079.0
2016-01-15 12:25:00,71.53,71.67,71.48,71.66,45798.0,48.2781,48.3726,48.2443,48.3658,45798.0
2016-01-15 12:30:00,71.65,71.69,71.5,71.51,29180.0,48.3591,48.3861,48.2578,48.2646,29180.0
2016-01-15 12:35:00,71.51,71.53,71.46,71.46,53437.0,48.2646,48.2781,48.2308,48.2308,53437.0
2016-01-15 12:40:00,71.46,71.58,71.44,71.55,33785.0,48.2308,48.3118,48.2173,48.2916,33785.0
2016-01-15 12:45:00,71.56,71.6,71.44,71.45,38277.0,48.2983,48.3253,48.2173,48.2241,38277.0
2016-01-15 12:50:00,71.45,71.46,71.34,71.37,27079.0,48.2241,48.2308,48.1498,48.1701,27079.0
2016-01-15 12:55:00,71.37,71.43,71.28,71.41,39038.0,48.1701,48.2106,48.1093,48.1971,39038.0
2016-01-15 13:00:00,71.4,71.55,71.39,71.54,80731.0,48.1903,48.2916,48.1836,48.2848,80731.0
2016-01-15 13:05:00,71.51,71.58,71.45,71.46,24081.0,48.2646,48.3118,48.2241,48.2308,24081.0
2016-01-15 13:10:00,71.47,71.47,71.37,71.37,51168.0,48.2376,48.2376,48.1701,48.1701,51168.0
2016-01-15 13:15:00,71.38,71.49,71.34,71.48,42015.0,48.1768,48.2511,48.1498,48.2443,42015.0
2016-01-15 13:20:00,71.5,71.52,71.38,71.39,18904.0,48.2578,48.2713,48.1768,48.1836,18904.0
2016-01-15 13:25:00,71.39,71.39,71.26,71.26,19045.0,48.1836,48.1836,48.0958,48.0958,19045.0
2016-01-15 13:30:00,71.25,71.33,71.22,71.31,27740.0,48.0891,48.1431,48.0689,48.1296,27740.0
2016-01-15 13:35:00,71.32,71.32,71.21,71.22,29480.0,48.1363,48.1363,48.0621,48.0689,29480.0
2016-01-15 13:40:00,71.2,71.2,71.1,71.18,52380.0,48.0554,48.0554,47.9879,48.0419,52380.0
2016-01-15 13:45:00,71.17,71.26,71.16,71.17,28824.0,48.0351,48.0958,48.0284,48.0351,28824.0
2016-01-15 13:50:00,71.17,71.18,71.06,71.06,25685.0,48.0351,48.0419,47.9609,47.9609,25685.0
2016-01-15 13:55:00,71.06,71.15,71.02,71.13,27832.0,47.9609,48.0216,47.9339,48.0081,27832.0
2016-01-15 14:00:00,71.14,71.27,71.13,71.21,26518.0,48.0149,48.1026,48.0081,48.0621,26518.0
2016-01-15 14:05:00,71.21,71.24,71.17,71.21,25926.0,48.0621,48.0823,48.0351,48.0621,25926.0
2016-01-15 14:10:00,71.21,71.43,71.21,71.42,46427.0,48.0621,48.2106,48.0621,48.2038,46427.0
2016-01-15 14:15:00,71.41,71.48,71.39,71.48,31696.0,48.1971,48.2443,48.1836,48.2443,31696.0
2016-01-15 14:20:00,71.48,71.61,71.47,71.59,42054.0,48.2443,48.3321,48.2376,48.3186,42054.0
2016-01-15 14:25:00,71.59,71.64,71.58,71.62,32959.0,48.3186,48.3523,48.3118,48.3388,32959.0
2016-01-15 14:30:00,71.62,71.67,71.6,71.63,79430.0,48.3388,48.3726,48.3253,48.3456,79430.0
2016-01-15 14:35:00,71.63,71.76,71.57,71.76,50761.0,48.3456,48.4333,48.3051,48.4333,50761.0
2016-01-15 14:40:00,71.76,71.92,71.76,71.9,37120.0,48.4333,48.5413,48.4333,48.5278,37120.0
2016-01-15 14:45:00,71.92,72.01,71.89,71.98,31437.0,48.5413,48.602,48.5211,48.5818,31437.0
2016-01-15 14:50:00,71.98,72.11,71.98,72.08,58439.0,48.5818,48.6695,48.5818,48.6493,58439.0
2016-01-15 14:55:00,72.09,72.3,72.09,72.28,47436.0,48.656,48.7978,48.656,48.7843,47436.0
2016-01-15 15:00:00,72.28,72.29,72.1,72.18,48358.0,48.7843,48.791,48.6628,48.7168,48358.0
2016-01-15 15:05:00,72.19,72.25,72.13,72.14,33915.0,48.7235,48.764,48.683,48.6898,33915.0
2016-01-15 15:10:00,72.14,72.16,72.05,72.16,43375.0,48.6898,48.7033,48.629,48.7033,43375.0
2016-01-15 15:15:00,72.15,72.17,71.85,71.86,51358.0,48.6965,48.71,48.4941,48.5008,51358.0
2016-01-15 15:20:00,71.86,72.05,71.82,72.03,56837.0,48.5008,48.629,48.4738,48.6155,56837.0
2016-01-15 15:25:00,72.04,72.13,71.99,72.05,35884.0,48.6223,48.683,48.5886,48.629,35884.0
2016-01-15 15:30:00,72.04,72.09,71.88,72.04,46903.0,48.6223,48.656,48.5143,48.6223,46903.0
2016-01-15 15:35:00,72.04,72.08,71.98,71.98,56114.0,48.6223,48.6493,48.5818,48.5818,56114.0
2016-01-15 15:40:00,71.98,72.09,71.92,72.08,66751.0,48.5818,48.656,48.5413,48.6493,66751.0
2016-01-15 15:45:00,72.07,72.08,71.92,72.04,139993.0,48.6425,48.6493,48.5413,48.6223,139993.0
2016-01-15 15:50:00,72.03,72.09,71.99,72.02,75807.0,48.6155,48.656,48.5886,48.6088,75807.0
2016-01-15 15:55:00,72.02,72.09,71.94,72.07,195479.0,48.6088,48.656,48.5548,48.6425,195479.0
2016-01-19 09:30:00,72.47,72.5,72.09,72.37,48652.0,48.9125,48.9328,48.656,48.845,48652.0
2016-01-19 09:35:00,72.39,73.17,72.39,72.69,69007.0,48.8585,49.385,48.8585,49.061,69007.0
2016-01-19 09:40:00,72.69,72.88,72.35,72.46,24957.0,49.061,49.1892,48.8315,48.9058,24957.0
2016-01-19 09:45:00,72.49,72.63,72.2,72.52,37099.0,48.926,49.0205,48.7303,48.9463,37099.0
2016-01-19 09:50:00,72.53,72.9,72.51,72.69,29630.0,48.953,49.2027,48.9395,49.061,29630.0
2016-01-19 09:55:00,72.69,72.83,72.61,72.61,12710.0,49.061,49.1555,49.007,49.007,12710.0
2016-01-19 10:00:00,72.59,72.61,72.23,72.37,30657.0,48.9935,49.007,48.7505,48.845,30657.0
2016-01-19 10:05:00,72.38,72.53,72.22,72.49,36676.0,48.8518,48.953,48.7438,48.926,36676.0
2016-01-19 10:10:00,72.52,72.59,72.43,72.47,23329.0,48.9463,48.9935,48.8855,48.9125,23329.0
2016-01-19 10:15:00,72.48,72.48,72.25,72.4,25709.0,48.9193,48.9193,48.764,48.8653,25709.0
2016-01-19 10:20:00,72.41,72.65,72.41,72.6,39227.0,48.872,49.034,48.872,49.0003,39227.0
2016-01-19 10:25:00,72.61,72.7,72.56,72.69,25763.0,49.007,49.0678,48.9733,49.061,25763.0
2016-01-19 10:30:00,72.72,72.73,72.45,72.45,19642.0,49.0813,49.088,48.899,48.899,19642.0
2016-01-19 10:35:00,72.47,72.58,72.46,72.58,11809.0,48.9125,48.9868,48.9058,48.9868,11809.0
2016-01-19 10:40:00,72.55,72.78,72.55,72.74,19900.0,48.9665,49.1217,48.9665,49.0948,19900.0
2016-01-19 10:45:00,72.71,72.81,72.7,72.73,30914.0,49.0745,49.142,49.0678,49.088,30914.0
2016-01-19 10:50:00,72.73,72.76,72.51,72.52,29149.0,49.088,49.1083,48.9395,48.9463,29149.0
2016-01-19 10:55:00,72.51,72.69,72.51,72.6,17394.0,48.9395,49.061,48.9395,49.0003,17394.0
2016-01-19 11:00:00,72.59,72.79,72.59,72.73,14046.0,48.9935,49.1285,48.9935,49.088,14046.0
2016-01-19 11:05:00,72.7,72.85,72.7,72.79,14482.0,49.0678,49.169,49.0678,49.1285,14482.0
2016-01-19 11:10:00,72.79,72.82,72.63,72.65,25510.0,49.1285,49.1487,49.0205,49.034,25510.0
2016-01-19 11:15:00,72.66,72.83,72.66,72.77,23468.0,49.0408,49.1555,49.0408,49.115,23468.0
2016-01-19 11:20:00,72.78,72.8,72.49,72.58,23183.0,49.1217,49.1352,48.926,48.9868,23183.0
2016-01-19 11:25:00,72.61,72.72,72.61,72.68,33095.0,49.007,49.0813,49.007,49.0543,33095.0
2016-01-19 11:30:00,72.69,72.84,72.66,72.76,37810.0,49.061,49.1622,49.0408,49.1083,37810.0
2016-01-19 11:35:00,72.76,72.92,72.75,72.9,15743.0,49.1083,49.2162,49.1015,49.2027,15743.0
2016-01-19 11:40:00,72.92,72.94,72.73,72.74,20212.0,49.2162,49.2297,49.088,49.0948,20212.0
2016-01-19 11:45:00,72.76,72.82,72.7,72.72,14015.0,49.1083,49.1487,49.0678,49.0813,14015.0
2016-01-19 11:50:00,72.74,72.86,72.73,72.84,14099.0,49.0948,49.1757,49.088,49.1622,14099.0
2016-01-19 11:55:00,72.85,72.96,72.84,72.89,24284.0,49.169,49.2432,49.1622,49.196,24284.0
2016-01-19 12:00:00,72.88,72.92,72.75,72.76,13094.0,49.1892,49.2162,49.1015,49.1083,13094.0
2016-01-19 12:05:00,72.75,72.82,72.71,72.71,16306.0,49.1015,49.1487,49.0745,49.0745,16306.0
2016-01-19 12:10:00,72.73,72.77,72.72,72.74,15165.0,49.088,49.115,49.0813,49.0948,15165.0
2016-01-19 12:15:00,72.73,72.74,72.64,72.65,27294.0,49.088,49.0948,49.0273,49.034,27294.0
2016-01-19 12:20:00,72.66,72.67,72.56,72.61,35798.0,49.0408,49.0475,48.9733,49.007,35798.0
2016-01-19 12:25:00,72.61,72.64,72.52,72.53,36257.0,49.007,49.0273,48.9463,48.953,36257.0
2016-01-19 12:30:00,72.53,72.63,72.5,72.63,27845.0,48.953,49.0205,48.9328,49.0205,27845.0
2016-01-19 12:35:00,72.63,72.72,72.63,72.68,22645.0,49.0205,49.0813,49.0205,49.0543,22645.0
2016-01-19 12:40:00,72.68,72.74,72.58,72.59,24409.0,49.0543,49.0948,48.9868,48.9935,24409.0
2016-01-19 12:45:00,72.59,72.67,72.57,72.65,17952.0,48.9935,49.0475,48.98,49.034,17952.0
2016-01-19 12:50:00,72.65,72.71,72.62,72.65,16542.0,49.034,49.0745,49.0138,49.034,16542.0
2016-01-19 12:55:00,72.66,72.77,72.66,72.77,20317.0,49.0408,49.115,49.0408,49.115,20317.0
2016-01-19 13:00:00,72.77,72.87,72.76,72.83,27932.0,49.115,49.1825,49.1083,49.1555,27932.0
2016-01-19 13:05:00,72.84,72.87,72.8,72.81,20441.0,49.1622,49.1825,49.1352,49.142,20441.0
2016-01-19 13:10:00,72.81,72.83,72.74,72.77,26593.0,49.142,49.1555,49.0948,49.115,26593.0
2016-01-19 13:15:00,72.78,72.85,72.76,72.83,23497.0,49.1217,49.169,49.1083,49.1555,23497.0
2016-01-19 13:20:00,72.83,72.85,72.71,72.71,19643.0,49.1555,49.169,49.0745,49.0745,19643.0
2016-01-19 13:25:00,72.71,72.71,72.62,72.69,15241.0,49.0745,49.0745,49.0138,49.061,15241.0
2016-01-19 13:30:00,72.68,72.7,72.59,72.65,19361.0,49.0543,49.0678,48.9935,49.034,19361.0
2016-01-19 13:35:00,72.67,72.77,72.64,72.77,20352.0,49.0475,49.115,49.0273,49.115,20352.0
2016-01-19 13:40:00,72.76,72.8,72.64,72.64,23197.0,49.1083,49.1352,49.0273,49.0273,23197.0
2016-01-19 13:45:00,72.67,72.8,72.65,72.77,24157.0,49.0475,49.1352,49.034,49.115,24157.0
2016-01-19 13:50:00,72.79,72.82,72.69,72.69,19324.0,49.1285,49.1487,49.061,49.061,19324.0
2016-01-19 13:55:00,72.7,72.79,72.7,72.73,23479.0,49.0678,49.1285,49.0678,49.088,23479.0
2016-01-19 14:00:00,72.73,72.85,72.71,72.81,38683.0,49.088,49.169,49.0745,49.142,38683.0
2016-01-19 14:05:00,72.81,72.88,72.71,72.73,21786.0,49.142,49.1892,49.0745,49.088,21786.0
2016-01-19 14:10:00,72.73,72.8,72.72,72.73,23418.0,49.088,49.1352,49.0813,49.088,23418.0
2016-01-19 14:15:00,72.72,72.74,72.65,72.66,49946.0,49.0813,49.0948,49.034,49.0408,49946.0
2016-01-19 14:20:00,72.65,72.71,72.61,72.68,31913.0,49.034,49.0745,49.007,49.0543,31913.0
2016-01-19 14:25:00,72.68,72.69,72.6,72.68,34336.0,49.0543,49.061,49.0003,49.0543,34336.0
2016-01-19 14:30:00,72.68,72.75,72.65,72.73,23259.0,49.0543,49.1015,49.034,49.088,23259.0
2016-01-19 14:35:00,72.73,72.75,72.67,72.73,22337.0,49.088,49.1015,49.0475,49.088,22337.0
2016-01-19 14:40:00,72.74,72.78,72.68,72.69,22193.0,49.0948,49.1217,49.0543,49.061,22193.0
2016-01-19 14:45:00,72.7,72.7,72.6,72.62,27405.0,49.0678,49.0678,49.0003,49.0138,27405.0
2016-01-19 14:50:00,72.62,72.63,72.56,72.62,40595.0,49.0138,49.0205,48.9733,49.0138,40595.0
2016-01-19 14:55:00,72.63,72.66,72.59,72.64,33440.0,49.0205,49.0408,48.9935,49.0273,33440.0
2016-01-19 15:00:00,72.63,72.8,72.6,72.8,38308.0,49.0205,49.1352,49.0003,49.1352,38308.0
2016-01-19 15:05:00,72.79,72.82,72.72,72.76,32605.0,49.1285,49.1487,49.0813,49.1083,32605.0
2016-01-19 15:10:00,72.78,72.93,72.77,72.91,32511.0,49.1217,49.223,49.115,49.2095,32511.0
2016-01-19 15:15:00,72.91,72.98,72.9,72.92,34845.0,49.2095,49.2567,49.2027,49.2162,34845.0
2016-01-19 15:20:00,72.92,73.07,72.9,73.01,39391.0,49.2162,49.3175,49.2027,49.277,39391.0
2016-01-19 15:25:00,73.0,73.16,73.0,73.11,44409.0,49.2702,49.3782,49.2702,49.3445,44409.0
2016-01-19 15:30:00,73.12,73.23,73.11,73.17,80874.0,49.3512,49.4255,49.3445,49.385,80874.0
2016-01-19 15:35:00,73.17,73.23,73.13,73.18,49413.0,49.385,49.4255,49.358,49.3917,49413.0
2016-01-19 15:40:00,73.19,73.24,73.12,73.23,72410.0,49.3985,49.4322,49.3512,49.4255,72410.0
2016-01-19 15:45:00,73.23,73.34,73.13,73.33,119369.0,49.4255,49.4997,49.358,49.493,119369.0
2016-01-19 15:50:00,73.33,73.36,73.18,73.26,80458.0,49.493,49.5132,49.3917,49.4457,80458.0
2016-01-19 15:55:00,73.26,73.33,73.15,73.15,202690.0,49.4457,49.493,49.3715,49.3715,202690.0
2016-01-20 09:30:00,72.57,72.99,72.5,72.9,80080.0,48.98,49.2635,48.9328,49.2027,80080.0
2016-01-20 09:35:00,72.94,72.96,72.33,72.71,75790.0,49.2297,49.2432,48.818,49.0745,75790.0
2016-01-20 09:40:00,72.72,72.79,72.6,72.64,33504.0,49.0813,49.1285,49.0003,49.0273,33504.0
2016-01-20 09:45:00,72.64,72.72,72.53,72.65,34356.0,49.0273,49.0813,48.953,49.034,34356.0
2016-01-20 09:50:00,72.61,72.63,72.43,72.44,27259.0,49.007,49.0205,48.8855,48.8923,27259.0
2016-01-20 09:55:00,72.43,72.59,72.38,72.5,40217.0,48.8855,48.9935,48.8518,48.9328,40217.0
2016-01-20 10:00:00,72.49,72.56,72.41,72.51,25723.0,48.926,48.9733,48.872,48.9395,25723.0
2016-01-20 10:05:00,72.5,72.58,72.32,72.52,37486.0,48.9328,48.9868,48.8113,48.9463,37486.0
2016-01-20 10:10:00,72.52,72.56,72.39,72.51,35187.0,48.9463,48.9733,48.8585,48.9395,35187.0
2016-01-20 10:15:00,72.48,72.48,72.2,72.32,24167.0,48.9193,48.9193,48.7303,48.8113,24167.0
2016-01-20 10:20:00,72.34,72.42,72.25,72.29,25960.0,48.8248,48.8788,48.764,48.791,25960.0
2016-01-20 10:25:00,72.28,72.29,72.02,72.1,76794.0,48.7843,48.791,48.6088,48.6628,76794.0
2016-01-20 10:30:00,72.09,72.15,71.95,72.0,32879.0,48.656,48.6965,48.5616,48.5953,32879.0
2016-01-20 10:35:00,72.01,72.01,71.73,71.8,35068.0,48.602,48.602,48.4131,48.4603,35068.0
2016-01-20 10:40:00,71.81,71.82,71.68,71.72,30243.0,48.4671,48.4738,48.3793,48.4063,30243.0
2016-01-20 10:45:00,71.73,71.89,71.69,71.89,48312.0,48.4131,48.5211,48.3861,48.5211,48312.0
2016-01-20 10:50:00,71.89,72.08,71.88,71.94,82273.0,48.5211,48.6493,48.5143,48.5548,82273.0
2016-01-20 10:55:00,71.94,71.99,71.76,71.78,61520.0,48.5548,48.5886,48.4333,48.4468,61520.0
2016-01-20 11:00:00,71.78,71.98,71.77,71.94,25489.0,48.4468,48.5818,48.4401,48.5548,25489.0
2016-01-20 11:05:00,71.95,72.02,71.88,71.9,25071.0,48.5616,48.6088,48.5143,48.5278,25071.0
2016-01-20 11:10:00,71.87,71.92,71.7,71.7,28993.0,48.5076,48.5413,48.3928,48.3928,28993.0
2016-01-20 11:15:00,71.72,71.86,71.7,71.81,33945.0,48.4063,48.5008,48.3928,48.4671,33945.0
2016-01-20 11:20:00,71.82,71.85,71.69,71.7,21647.0,48.4738,48.4941,48.3861,48.3928,21647.0
2016-01-20 11:25:00,71.68,71.71,71.57,71.64,69348.0,48.3793,48.3996,48.3051,48.3523,69348.0
2016-01-20 11:30:00,71.63,71.75,71.62,71.65,50331.0,48.3456,48.4266,48.3388,48.3591,50331.0
2016-01-20 11:35:00,71.65,71.68,71.54,71.57,57785.0,48.3591,48.3793,48.2848,48.3051,57785.0
2016-01-20 11:40:00,71.56,71.62,71.52,71.57,26334.0,48.2983,48.3388,48.2713,48.3051,26334.0
2016-01-20 11:45:00,71.55,71.59,71.51,71.51,25734.0,48.2916,48.3186,48.2646,48.2646,25734.0
2016-01-20 11:50:00,71.5,71.51,71.38,71.38,24264.0,48.2578,48.2646,48.1768,48.1768,24264.0
2016-01-20 11:55:00,71.38,71.49,71.34,71.34,26469.0,48.1768,48.2511,48.1498,48.1498,26469.0
2016-01-20 12:00:00,71.34,71.45,71.33,71.41,34203.0,48.1498,48.2241,48.1431,48.1971,34203.0
2016-01-20 12:05:00,71.4,71.4,71.19,71.19,36505.0,48.1903,48.1903,48.0486,48.0486,36505.0
2016-01-20 12:10:00,71.2,71.29,71.17,71.23,31767.0,48.0554,48.1161,48.0351,48.0756,31767.0
2016-01-20 12:15:00,71.22,71.22,71.05,71.08,31739.0,48.0689,48.0689,47.9541,47.9744,31739.0
2016-01-20 12:20:00,71.09,71.11,70.94,71.0,69758.0,47.9811,47.9946,47.8799,47.9204,69758.0
2016-01-20 12:25:00,71.0,71.04,70.86,70.87,23824.0,47.9204,47.9474,47.8259,47.8326,23824.0
2016-01-20 12:30:00,70.88,71.08,70.87,70.99,34013.0,47.8394,47.9744,47.8326,47.9136,34013.0
2016-01-20 12:35:00,71.0,71.08,70.99,71.02,26966.0,47.9204,47.9744,47.9136,47.9339,26966.0
2016-01-20 12:40:00,71.02,71.15,70.96,70.97,16656.0,47.9339,48.0216,47.8934,47.9001,16656.0
2016-01-20 12:45:00,70.96,70.97,70.75,70.8,28921.0,47.8934,47.9001,47.7516,47.7854,28921.0
2016-01-20 12:50:00,70.79,70.82,70.65,70.73,27537.0,47.7786,47.7989,47.6841,47.7381,27537.0
2016-01-20 12:55:00,70.71,71.11,70.7,71.11,29373.0,47.7246,47.9946,47.7179,47.9946,29373.0
2016-01-20 13:00:00,71.11,71.21,71.09,71.19,19110.0,47.9946,48.0621,47.9811,48.0486,19110.0
2016-01-20 13:05:00,71.18,71.18,71.01,71.04,19353.0,48.0419,48.0419,47.9271,47.9474,19353.0
2016-01-20 13:10:00,71.06,71.18,71.04,71.1,19632.0,47.9609,48.0419,47.9474,47.9879,19632.0
2016-01-20 13:15:00,71.1,71.12,70.92,70.97,26870.0,47.9879,48.0014,47.8664,47.9001,26870.0
2016-01-20 13:20:00,70.96,71.03,70.89,71.01,30622.0,47.8934,47.9406,47.8461,47.9271,30622.0
2016-01-20 13:25:00,71.03,71.12,70.98,71.08,19014.0,47.9406,48.0014,47.9069,47.9744,19014.0
2016-01-20 13:30:00,71.09,71.17,71.06,71.06,34589.0,47.9811,48.0351,47.9609,47.9609,34589.0
2016-01-20 13:35:00,71.07,71.08,70.87,70.96,43155.0,47.9676,47.9744,47.8326,47.8934,43155.0
2016-01-20 13:40:00,70.96,71.16,70.96,71.16,39060.0,47.8934,48.0284,47.8934,48.0284,39060.0
2016-01-20 13:45:00,71.19,71.25,71.09,71.15,31351.0,48.0486,48.0891,47.9811,48.0216,31351.0
2016-01-20 13:50:00,71.13,71.16,70.97,71.02,25423.0,48.0081,48.0284,47.9001,47.9339,25423.0
2016-01-20 13:55:00,71.0,71.09,70.97,70.99,29909.0,47.9204,47.9811,47.9001,47.9136,29909.0
2016-01-20 14:00:00,70.97,70.98,70.88,70.94,30188.0,47.9001,47.9069,47.8394,47.8799,30188.0
2016-01-20 14:05:00,70.96,71.07,70.89,70.93,32942.0,47.8934,47.9676,47.8461,47.8731,32942.0
2016-01-20 14:10:00,70.94,71.0,70.85,70.98,45489.0,47.8799,47.9204,47.8191,47.9069,45489.0
2016-01-20 14:15:00,70.97,71.1,70.94,71.01,36931.0,47.9001,47.9879,47.8799,47.9271,36931.0
2016-01-20 14:20:00,71.01,71.01,70.91,70.97,27570.0,47.9271,47.9271,47.8596,47.9001,27570.0
2016-01-20 14:25:00,70.99,71.01,70.84,70.99,25473.0,47.9136,47.9271,47.8124,47.9136,25473.0
2016-01-20 14:30:00,70.97,70.98,70.9,70.98,27537.0,47.9001,47.9069,47.8529,47.9069,27537.0
2016-01-20 14:35:00,70.96,71.05,70.93,71.04,32597.0,47.8934,47.9541,47.8731,47.9474,32597.0
2016-01-20 14:40:00,71.05,71.12,71.05,71.06,25211.0,47.9541,48.0014,47.9541,47.9609,25211.0
2016-01-20 14:45:00,71.07,71.13,71.03,71.05,25272.0,47.9676,48.0081,47.9406,47.9541,25272.0
2016-01-20 14:50:00,71.03,71.12,71.02,71.09,30749.0,47.9406,48.0014,47.9339,47.9811,30749.0
2016-01-20 14:55:00,71.09,71.1,71.05,71.07,20595.0,47.9811,47.9879,47.9541,47.9676,20595.0
2016-01-20 15:00:00,71.07,71.12,71.01,71.07,22491.0,47.9676,48.0014,47.9271,47.9676,22491.0
2016-01-20 15:05:00,71.08,71.21,71.08,71.2,26329.0,47.9744,48.0621,47.9744,48.0554,26329.0
2016-01-20 15:10:00,71.19,71.27,71.18,71.26,24228.0,48.0486,48.1026,48.0419,48.0958,24228.0
2016-01-20 15:15:00,71.26,71.54,71.25,71.47,29961.0,48.0958,48.2848,48.0891,48.2376,29961.0
2016-01-20 15:20:00,71.48,71.69,71.48,71.69,43288.0,48.2443,48.3861,48.2443,48.3861,43288.0
2016-01-20 15:25:00,71.68,71.84,71.61,71.81,43660.0,48.3793,48.4873,48.3321,48.4671,43660.0
2016-01-20 15:30:00,71.8,71.84,71.73,71.76,58023.0,48.4603,48.4873,48.4131,48.4333,58023.0
2016-01-20 15:35:00,71.74,71.82,71.69,71.82,93610.0,48.4198,48.4738,48.3861,48.4738,93610.0
2016-01-20 15:40:00,71.83,71.85,71.72,71.72,71853.0,48.4806,48.4941,48.4063,48.4063,71853.0
2016-01-20 15:45:00,71.73,71.76,71.43,71.58,87794.0,48.4131,48.4333,48.2106,48.3118,87794.0
2016-01-20 15:50:00,71.57,71.58,71.44,71.5,81402.0,48.3051,48.3118,48.2173,48.2578,81402.0
2016-01-20 15:55:00,71.52,71.52,71.3,71.42,116617.0,48.2713,48.2713,48.1228,48.2038,116617.0
2016-01-21 09:30:00,71.7,72.14,71.46,72.05,59519.0,48.3928,48.6898,48.2308,48.629,59519.0
2016-01-21 09:35:00,72.03,72.03,71.36,71.52,43993.0,48.6155,48.6155,48.1633,48.2713,43993.0
2016-01-21 09:40:00,71.49,71.53,71.27,71.43,28275.0,48.2511,48.2781,48.1026,48.2106,28275.0
2016-01-21 09:45:00,71.44,71.59,71.31,71.38,27139.0,48.2173,48.3186,48.1296,48.1768,27139.0
2016-01-21 09:50:00,71.38,71.56,71.2,71.22,25694.0,48.1768,48.2983,48.0554,48.0689,25694.0
2016-01-21 09:55:00,71.19,71.26,70.99,71.09,46759.0,48.0486,48.0958,47.9136,47.9811,46759.0
2016-01-21 10:00:00,71.11,71.2,71.0,71.09,22589.0,47.9946,48.0554,47.9204,47.9811,22589.0
2016-01-21 10:05:00,71.07,71.08,70.84,70.89,18281.0,47.9676,47.9744,47.8124,47.8461,18281.0
2016-01-21 10:10:00,70.89,71.24,70.87,71.24,29098.0,47.8461,48.0823,47.8326,48.0823,29098.0
2016-01-21 10:15:00,71.23,71.5,71.22,71.5,27193.0,48.0756,48.2578,48.0689,48.2578,27193.0
2016-01-21 10:20:00,71.5,71.68,71.42,71.42,28677.0,48.2578,48.3793,48.2038,48.2038,28677.0
2016-01-21 10:25:00,71.45,71.45,71.08,71.12,28993.0,48.2241,48.2241,47.9744,48.0014,28993.0
2016-01-21 10:30:00,71.15,71.46,71.09,71.46,29837.0,48.0216,48.2308,47.9811,48.2308,29837.0
2016-01-21 10:35:00,71.46,71.55,71.4,71.4,31153.0,48.2308,48.2916,48.1903,48.1903,31153.0
2016-01-21 10:40:00,71.37,71.38,71.31,71.32,45855.0,48.1701,48.1768,48.1296,48.1363,45855.0
2016-01-21 10:45:00,71.32,71.43,71.28,71.41,95637.0,48.1363,48.2106,48.1093,48.1971,95637.0
2016-01-21 10:50:00,71.4,71.41,71.14,71.16,35600.0,48.1903,48.1971,48.0149,48.0284,35600.0
2016-01-21 10:55:00,71.17,71.32,71.16,71.25,25512.0,48.0351,48.1363,48.0284,48.0891,25512.0
2016-01-21 11:00:00,71.27,71.3,71.09,71.25,39752.0,48.1026,48.1228,47.9811,48.0891,39752.0
2016-01-21 11:05:00,71.24,71.25,71.15,71.2,79878.0,48.0823,48.0891,48.0216,48.0554,79878.0
2016-01-21 11:10:00,71.21,71.24,71.13,71.2,107592.0,48.0621,48.0823,48.0081,48.0554,107592.0
2016-01-21 11:15:00,71.19,71.23,71.07,71.1,46633.0,48.0486,48.0756,47.9676,47.9879,46633.0
2016-01-21 11:20:00,71.12,71.23,71.0,71.2,58182.0,48.0014,48.0756,47.9204,48.0554,58182.0
2016-01-21 11:25:00,71.21,71.26,71.17,71.18,62014.0,48.0621,48.0958,48.0351,48.0419,62014.0
2016-01-21 11:30:00,71.2,71.23,71.08,71.15,41199.0,48.0554,48.0756,47.9744,48.0216,41199.0
2016-01-21 11:35:00,71.15,71.21,71.04,71.05,44529.0,48.0216,48.0621,47.9474,47.9541,44529.0
2016-01-21 11:40:00,71.06,71.06,70.9,70.97,39174.0,47.9609,47.9609,47.8529,47.9001,39174.0
2016-01-21 11:45:00,70.96,71.05,70.94,71.05,24695.0,47.8934,47.9541,47.8799,47.9541,24695.0
2016-01-21 11:50:00,71.03,71.09,70.98,71.01,62700.0,47.9406,47.9811,47.9069,47.9271,62700.0
2016-01-21 11:55:00,71.01,71.04,70.97,71.0,74741.0,47.9271,47.9474,47.9001,47.9204,74741.0
2016-01-21 12:00:00,71.0,71.17,70.99,71.11,74484.0,47.9204,48.0351,47.9136,47.9946,74484.0
2016-01-21 12:05:00,71.12,71.13,70.99,71.07,54927.0,48.0014,48.0081,47.9136,47.9676,54927.0
2016-01-21 12:10:00,71.09,71.09,70.97,71.03,51073.0,47.9811,47.9811,47.9001,47.9406,51073.0
2016-01-21 12:15:00,71.03,71.09,70.93,70.94,36093.0,47.9406,47.9811,47.8731,47.8799,36093.0
2016-01-21 12:20:00,70.94,70.97,70.85,70.87,35346.0,47.8799,47.9001,47.8191,47.8326,35346.0
2016-01-21 12:25:00,70.88,70.99,70.86,70.99,36587.0,47.8394,47.9136,47.8259,47.9136,36587.0
2016-01-21 12:30:00,71.0,71.01,70.87,70.88,32920.0,47.9204,47.9271,47.8326,47.8394,32920.0
2016-01-21 12:35:00,70.9,70.96,70.89,70.96,22418.0,47.8529,47.8934,47.8461,47.8934,22418.0
2016-01-21 12:40:00,70.95,71.04,70.94,70.96,42322.0,47.8866,47.9474,47.8799,47.8934,42322.0
2016-01-21 12:45:00,70.96,70.97,70.85,70.86,42396.0,47.8934,47.9001,47.8191,47.8259,42396.0
2016-01-21 12:50:00,70.85,70.89,70.69,70.7,66379.0,47.8191,47.8461,47.7111,47.7179,66379.0
2016-01-21 12:55:00,70.71,70.78,70.7,70.77,47023.0,47.7246,47.7719,47.7179,47.7651,47023.0
2016-01-21 13:00:00,70.78,70.78,70.7,70.71,39866.0,47.7719,47.7719,47.7179,47.7246,39866.0
2016-01-21 13:05:00,70.72,70.73,70.63,70.67,46341.0,47.7314,47.7381,47.6706,47.6976,46341.0
2016-01-21 13:10:00,70.68,70.69,70.56,70.57,47132.0,47.7044,47.7111,47.6234,47.6301,47132.0
2016-01-21 13:15:00,70.58,70.64,70.54,70.58,21252.0,47.6369,47.6774,47.6099,47.6369,21252.0
2016-01-21 13:20:00,70.58,70.59,70.42,70.5,56563.0,47.6369,47.6436,47.5289,47.5829,56563.0
2016-01-21 13:25:00,70.49,70.51,70.44,70.46,50729.0,47.5761,47.5896,47.5424,47.5559,50729.0
2016-01-21 13:30:00,70.48,70.61,70.48,70.51,36622.0,47.5694,47.6571,47.5694,47.5896,36622.0
2016-01-21 13:35:00,70.52,70.65,70.44,70.64,23937.0,47.5964,47.6841,47.5424,47.6774,23937.0
2016-01-21 13:40:00,70.63,70.69,70.57,70.57,26075.0,47.6706,47.7111,47.6301,47.6301,26075.0
2016-01-21 13:45:00,70.56,70.63,70.52,70.57,25598.0,47.6234,47.6706,47.5964,47.6301,25598.0
2016-01-21 13:50:00,70.55,70.58,70.42,70.56,30300.0,47.6166,47.6369,47.5289,47.6234,30300.0
2016-01-21 13:55:00,70.58,70.73,70.56,70.68,28666.0,47.6369,47.7381,47.6234,47.7044,28666.0
2016-01-21 14:00:00,70.69,70.76,70.5,70.68,26391.0,47.7111,47.7584,47.5829,47.7044,26391.0
2016-01-21 14:05:00,70.69,70.73,70.66,70.71,31928.0,47.7111,47.7381,47.6909,47.7246,31928.0
2016-01-21 14:10:00,70.71,70.71,70.49,70.61,46088.0,47.7246,47.7246,47.5761,47.6571,46088.0
2016-01-21 14:15:00,70.61,70.65,70.44,70.44,34332.0,47.6571,47.6841,47.5424,47.5424,34332.0
2016-01-21 14:20:00,70.46,70.54,70.35,70.4,40073.0,47.5559,47.6099,47.4817,47.5154,40073.0
2016-01-21 14:25:00,70.4,70.54,70.39,70.51,32415.0,47.5154,47.6099,47.5087,47.5896,32415.0
2016-01-21 14:30:00,70.5,70.7,70.49,70.62,38877.0,47.5829,47.7179,47.5761,47.6639,38877.0
2016-01-21 14:35:00,70.59,70.69,70.58,70.65,39330.0,47.6436,47.7111,47.6369,47.6841,39330.0
2016-01-21 14:40:00,70.65,70.86,70.64,70.86,33279.0,47.6841,47.8259,47.6774,47.8259,33279.0
2016-01-21 14:45:00,70.86,70.87,70.76,70.79,28527.0,47.8259,47.8326,47.7584,47.7786,28527.0
2016-01-21 14:50:00,70.79,70.84,70.7,70.75,50498.0,47.7786,47.8124,47.7179,47.7516,50498.0
2016-01-21 14:55:00,70.75,70.89,70.73,70.87,61151.0,47.7516,47.8461,47.7381,47.8326,61151.0
2016-01-21 15:00:00,70.89,70.9,70.78,70.8,46690.0,47.8461,47.8529,47.7719,47.7854,46690.0
2016-01-21 15:05:00,70.8,70.83,70.64,70.7,46351.0,47.7854,47.8056,47.6774,47.7179,46351.0
2016-01-21 15:10:00,70.71,70.87,70.69,70.77,44364.0,47.7246,47.8326,47.7111,47.7651,44364.0
2016-01-21 15:15:00,70.77,70.84,70.68,70.84,37803.0,47.7651,47.8124,47.7044,47.8124,37803.0
2016-01-21 15:20:00,70.81,70.88,70.68,70.85,58452.0,47.7921,47.8394,47.7044,47.8191,58452.0
2016-01-21 15:25:00,70.87,70.91,70.82,70.86,32142.0,47.8326,47.8596,47.7989,47.8259,32142.0
2016-01-21 15:30:00,70.86,71.07,70.84,71.0,77566.0,47.8259,47.9676,47.8124,47.9204,77566.0
2016-01-21 15:35:00,71.01,71.15,70.95,71.13,64314.0,47.9271,48.0216,47.8866,48.0081,64314.0
2016-01-21 15:40:00,71.13,71.33,71.07,71.29,85758.0,48.0081,48.1431,47.9676,48.1161,85758.0
2016-01-21 15:45:00,71.3,71.31,71.1,71.23,106823.0,48.1228,48.1296,47.9879,48.0756,106823.0
2016-01-21 15:50:00,71.22,71.33,71.22,71.27,173253.0,48.0689,48.1431,48.0689,48.1026,173253.0
2016-01-21 15:55:00,71.27,71.27,71.08,71.08,204475.0,48.1026,48.1026,47.9744,47.9744,204475.0
2016-01-22 09:30:00,71.58,71.62,70.95,71.07,110065.0,48.3118,48.3388,47.8866,47.9676,110065.0
2016-01-22 09:35:00,71.05,71.56,71.02,71.24,72885.0,47.9541,48.2983,47.9339,48.0823,72885.0
2016-01-22 09:40:00,71.22,71.63,71.2,71.44,63370.0,48.0689,48.3456,48.0554,48.2173,63370.0
2016-01-22 09:45:00,71.44,71.63,71.27,71.27,58617.0,48.2173,48.3456,48.1026,48.1026,58617.0
2016-01-22 09:50:00,71.27,71.35,71.12,71.24,75592.0,48.1026,48.1566,48.0014,48.0823,75592.0
2016-01-22 09:55:00,71.23,71.23,71.05,71.16,28359.0,48.0756,48.0756,47.9541,48.0284,28359.0
2016-01-22 10:00:00,71.17,71.39,71.08,71.28,39041.0,48.0351,48.1836,47.9744,48.1093,39041.0
2016-01-22 10:05:00,71.31,71.34,71.08,71.14,60434.0,48.1296,48.1498,47.9744,48.0149,60434.0
2016-01-22 10:10:00,71.12,71.2,71.04,71.1,37215.0,48.0014,48.0554,47.9474,47.9879,37215.0
2016-01-22 10:15:00,71.1,71.28,71.03,71.22,52503.0,47.9879,48.1093,47.9406,48.0689,52503.0
2016-01-22 10:20:00,71.23,71.41,71.07,71.15,65963.0,48.0756,48.1971,47.9676,48.0216,65963.0
2016-01-22 10:25:00,71.19,71.38,71.14,71.29,39775.0,48.0486,48.1768,48.0149,48.1161,39775.0
2016-01-22 10:30:00,71.27,71.37,71.21,71.31,38710.0,48.1026,48.1701,48.0621,48.1296,38710.0
2016-01-22 10:35:00,71.32,71.51,71.3,71.39,28092.0,48.1363,48.2646,48.1228,48.1836,28092.0
2016-01-22 10:40:00,71.4,71.41,71.25,71.28,20501.0,48.1903,48.1971,48.0891,48.1093,20501.0
2016-01-22 10:45:00,71.28,71.45,71.27,71.45,12324.0,48.1093,48.2241,48.1026,48.2241,12324.0
2016-01-22 10:50:00,71.48,71.56,71.47,71.51,24939.0,48.2443,48.2983,48.2376,48.2646,24939.0
2016-01-22 10:55:00,71.5,71.52,71.47,71.49,24098.0,48.2578,48.2713,48.2376,48.2511,24098.0
2016-01-22 11:00:00,71.48,71.49,71.4,71.48,58588.0,48.2443,48.2511,48.1903,48.2443,58588.0
2016-01-22 11:05:00,71.49,71.56,71.43,71.43,48190.0,48.2511,48.2983,48.2106,48.2106,48190.0
2016-01-22 11:10:00,71.43,71.5,71.37,71.41,21338.0,48.2106,48.2578,48.1701,48.1971,21338.0
2016-01-22 11:15:00,71.41,71.54,71.39,71.54,49466.0,48.1971,48.2848,48.1836,48.2848,49466.0
2016-01-22 11:20:00,71.54,71.61,71.48,71.48,15035.0,48.2848,48.3321,48.2443,48.2443,15035.0
2016-01-22 11:25:00,71.49,71.57,71.46,71.57,28169.0,48.2511,48.3051,48.2308,48.3051,28169.0
2016-01-22 11:30:00,71.58,71.58,71.46,71.57,19572.0,48.3118,48.3118,48.2308,48.3051,19572.0
2016-01-22 11:35:00,71.56,71.57,71.47,71.49,19461.0,48.2983,48.3051,48.2376,48.2511,19461.0
2016-01-22 11:40:00,71.5,71.64,71.5,71.56,44758.0,48.2578,48.3523,48.2578,48.2983,44758.0
2016-01-22 11:45:00,71.57,71.63,71.5,71.53,23965.0,48.3051,48.3456,48.2578,48.2781,23965.0
2016-01-22 11:50:00,71.53,71.63,71.52,71.61,20285.0,48.2781,48.3456,48.2713,48.3321,20285.0
2016-01-22 11:55:00,71.61,71.61,71.56,71.61,20205.0,48.3321,48.3321,48.2983,48.3321,20205.0
2016-01-22 12:00:00,71.6,71.68,71.6,71.66,21966.0,48.3253,48.3793,48.3253,48.3658,21966.0
2016-01-22 12:05:00,71.67,71.74,71.67,71.72,21947.0,48.3726,48.4198,48.3726,48.4063,21947.0
2016-01-22 12:10:00,71.73,71.74,71.58,71.65,18405.0,48.4131,48.4198,48.3118,48.3591,18405.0
2016-01-22 12:15:00,71.67,71.67,71.55,71.58,13004.0,48.3726,48.3726,48.2916,48.3118,13004.0
2016-01-22 12:20:00,71.57,71.66,71.57,71.6,11030.0,48.3051,48.3658,48.3051,48.3253,11030.0
2016-01-22 12:25:00,71.6,71.73,71.6,71.73,16135.0,48.3253,48.4131,48.3253,48.4131,16135.0
2016-01-22 12:30:00,71.71,71.72,71.63,71.64,19397.0,48.3996,48.4063,48.3456,48.3523,19397.0
2016-01-22 12:35:00,71.65,71.73,71.63,71.69,13686.0,48.3591,48.4131,48.3456,48.3861,13686.0
2016-01-22 12:40:00,71.68,71.71,71.58,71.61,24872.0,48.3793,48.3996,48.3118,48.3321,24872.0
2016-01-22 12:45:00,71.61,71.7,71.6,71.67,16613.0,48.3321,48.3928,48.3253,48.3726,16613.0
2016-01-22 12:50:00,71.68,71.77,71.66,71.74,19604.0,48.3793,48.4401,48.3658,48.4198,19604.0
2016-01-22 12:55:00,71.74,71.8,71.73,71.77,35749.0,48.4198,48.4603,48.4131,48.4401,35749.0
2016-01-22 13:00:00,71.77,71.78,71.7,71.72,25776.0,48.4401,48.4468,48.3928,48.4063,25776.0
2016-01-22 13:05:00,71.72,71.82,71.72,71.76,22131.0,48.4063,48.4738,48.4063,48.4333,22131.0
2016-01-22 13:10:00,71.76,71.77,71.7,71.73,16837.0,48.4333,48.4401,48.3928,48.4131,16837.0
2016-01-22 13:15:00,71.73,71.82,71.72,71.81,22734.0,48.4131,48.4738,48.4063,48.4671,22734.0
2016-01-22 13:20:00,71.82,71.88,71.81,71.83,46068.0,48.4738,48.5143,48.4671,48.4806,46068.0
2016-01-22 13:25:00,71.82,71.82,71.75,71.78,21094.0,48.4738,48.4738,48.4266,48.4468,21094.0
2016-01-22 13:30:00,71.79,71.84,71.79,71.82,17353.0,48.4536,48.4873,48.4536,48.4738,17353.0
2016-01-22 13:35:00,71.83,71.97,71.82,71.94,18028.0,48.4806,48.5751,48.4738,48.5548,18028.0
2016-01-22 13:40:00,71.95,72.05,71.94,72.04,28726.0,48.5616,48.629,48.5548,48.6223,28726.0
2016-01-22 13:45:00,72.02,72.15,72.02,72.13,21160.0,48.6088,48.6965,48.6088,48.683,21160.0
2016-01-22 13:50:00,72.13,72.19,72.09,72.09,17884.0,48.683,48.7235,48.656,48.656,17884.0
2016-01-22 13:55:00,72.08,72.1,72.06,72.1,22942.0,48.6493,48.6628,48.6358,48.6628,22942.0
2016-01-22 14:00:00,72.1,72.17,72.04,72.14,47337.0,48.6628,48.71,48.6223,48.6898,47337.0
2016-01-22 14:05:00,72.14,72.15,72.07,72.12,32088.0,48.6898,48.6965,48.6425,48.6763,32088.0
2016-01-22 14:10:00,72.13,72.16,72.09,72.15,32326.0,48.683,48.7033,48.656,48.6965,32326.0
2016-01-22 14:15:00,72.15,72.2,72.1,72.12,67216.0,48.6965,48.7303,48.6628,48.6763,67216.0
2016-01-22 14:20:00,72.11,72.12,72.04,72.05,26679.0,48.6695,48.6763,48.6223,48.629,26679.0
2016-01-22 14:25:00,72.05,72.05,72.0,72.02,15110.0,48.629,48.629,48.5953,48.6088,15110.0
2016-01-22 14:30:00,72.0,72.02,71.93,71.98,19447.0,48.5953,48.6088,48.5481,48.5818,19447.0
2016-01-22 14:35:00,71.98,72.02,71.94,71.96,25804.0,48.5818,48.6088,48.5548,48.5683,25804.0
2016-01-22 14:40:00,71.97,72.03,71.94,71.96,19688.0,48.5751,48.6155,48.5548,48.5683,19688.0
2016-01-22 14:45:00,71.95,72.07,71.94,72.07,19816.0,48.5616,48.6425,48.5548,48.6425,19816.0
2016-01-22 14:50:00,72.08,72.11,72.05,72.08,26224.0,48.6493,48.6695,48.629,48.6493,26224.0
2016-01-22 14:55:00,72.11,72.21,72.11,72.19,21207.0,48.6695,48.737,48.6695,48.7235,21207.0
2016-01-22 15:00:00,72.18,72.2,72.09,72.12,27909.0,48.7168,48.7303,48.656,48.6763,27909.0
2016-01-22 15:05:00,72.11,72.15,72.07,72.1,21070.0,48.6695,48.6965,48.6425,48.6628,21070.0
2016-01-22 15:10:00,72.12,72.12,72.07,72.11,20113.0,48.6763,48.6763,48.6425,48.6695,20113.0
2016-01-22 15:15:00,72.11,72.17,72.1,72.13,20759.0,48.6695,48.71,48.6628,48.683,20759.0
2016-01-22 15:20:00,72.13,72.16,72.08,72.1,27195.0,48.683,48.7033,48.6493,48.6628,27195.0
2016-01-22 15:25:00,72.1,72.21,72.1,72.19,26395.0,48.6628,48.737,48.6628,48.7235,26395.0
2016-01-22 15:30:00,72.18,72.18,72.01,72.16,40293.0,48.7168,48.7168,48.602,48.7033,40293.0
2016-01-22 15:35:00,72.15,72.18,72.08,72.09,42965.0,48.6965,48.7168,48.6493,48.656,42965.0
2016-01-22 15:40:00,72.09,72.14,72.04,72.13,66606.0,48.656,48.6898,48.6223,48.683,66606.0
2016-01-22 15:45:00,72.14,72.24,72.14,72.24,62223.0,48.6898,48.7573,48.6898,48.7573,62223.0
2016-01-22 15:50:00,72.24,72.25,72.15,72.23,64529.0,48.7573,48.764,48.6965,48.7505,64529.0
2016-01-22 15:55:00,72.23,72.23,72.13,72.18,104922.0,48.7505,48.7505,48.683,48.7168,104922.0
2016-01-25 09:30:00,72.19,72.22,71.82,71.96,68886.0,48.7235,48.7438,48.4738,48.5683,68886.0
2016-01-25 09:35:00,71.97,72.24,71.93,72.08,25569.0,48.5751,48.7573,48.5481,48.6493,25569.0
2016-01-25 09:40:00,72.08,72.1,71.67,71.96,23828.0,48.6493,48.6628,48.3726,48.5683,23828.0
2016-01-25 09:45:00,71.94,72.13,71.83,71.92,16554.0,48.5548,48.683,48.4806,48.5413,16554.0
2016-01-25 09:50:00,71.89,72.18,71.76,72.03,37966.0,48.5211,48.7168,48.4333,48.6155,37966.0
2016-01-25 09:55:00,72.03,72.25,72.0,72.2,17248.0,48.6155,48.764,48.5953,48.7303,17248.0
2016-01-25 10:00:00,72.19,72.2,71.97,71.97,32431.0,48.7235,48.7303,48.5751,48.5751,32431.0
2016-01-25 10:05:00,72.0,72.06,71.88,72.06,17373.0,48.5953,48.6358,48.5143,48.6358,17373.0
2016-01-25 10:10:00,72.02,72.09,71.93,72.0,22882.0,48.6088,48.656,48.5481,48.5953,22882.0
2016-01-25 10:15:00,72.0,72.03,71.7,71.87,23686.0,48.5953,48.6155,48.3928,48.5076,23686.0
2016-01-25 10:20:00,71.88,71.91,71.77,71.87,19883.0,48.5143,48.5346,48.4401,48.5076,19883.0
2016-01-25 10:25:00,71.86,71.93,71.81,71.81,28930.0,48.5008,48.5481,48.4671,48.4671,28930.0
2016-01-25 10:30:00,71.81,71.81,71.67,71.76,40897.0,48.4671,48.4671,48.3726,48.4333,40897.0
2016-01-25 10:35:00,71.77,71.78,71.63,71.65,10552.0,48.4401,48.4468,48.3456,48.3591,10552.0
2016-01-25 10:40:00,71.65,71.65,71.52,71.61,26327.0,48.3591,48.3591,48.2713,48.3321,26327.0
2016-01-25 10:45:00,71.62,71.7,71.57,71.64,14648.0,48.3388,48.3928,48.3051,48.3523,14648.0
2016-01-25 10:50:00,71.65,71.65,71.52,71.57,12529.0,48.3591,48.3591,48.2713,48.3051,12529.0
2016-01-25 10:55:00,71.56,71.73,71.56,71.71,9853.0,48.2983,48.4131,48.2983,48.3996,9853.0
2016-01-25 11:00:00,71.68,71.7,71.6,71.62,12292.0,48.3793,48.3928,48.3253,48.3388,12292.0
2016-01-25 11:05:00,71.64,71.78,71.64,71.69,20024.0,48.3523,48.4468,48.3523,48.3861,20024.0
2016-01-25 11:10:00,71.68,71.88,71.61,71.83,24211.0,48.3793,48.5143,48.3321,48.4806,24211.0
2016-01-25 11:15:00,71.85,71.98,71.84,71.96,37784.0,48.4941,48.5818,48.4873,48.5683,37784.0
2016-01-25 11:20:00,71.98,72.11,71.98,72.08,22068.0,48.5818,48.6695,48.5818,48.6493,22068.0
2016-01-25 11:25:00,72.08,72.13,71.98,71.98,23929.0,48.6493,48.683,48.5818,48.5818,23929.0
2016-01-25 11:30:00,71.99,72.04,71.92,72.02,16010.0,48.5886,48.6223,48.5413,48.6088,16010.0
2016-01-25 11:35:00,72.05,72.21,72.05,72.18,21529.0,48.629,48.737,48.629,48.7168,21529.0
2016-01-25 11:40:00,72.2,72.22,72.04,72.04,12048.0,48.7303,48.7438,48.6223,48.6223,12048.0
2016-01-25 11:45:00,72.03,72.07,71.96,71.99,16107.0,48.6155,48.6425,48.5683,48.5886,16107.0
2016-01-25 11:50:00,71.99,72.15,71.95,72.01,18724.0,48.5886,48.6965,48.5616,48.602,18724.0
2016-01-25 11:55:00,71.99,72.12,71.91,72.09,10969.0,48.5886,48.6763,48.5346,48.656,10969.0
2016-01-25 12:00:00,72.07,72.2,72.06,72.2,23892.0,48.6425,48.7303,48.6358,48.7303,23892.0
2016-01-25 12:05:00,72.21,72.21,72.15,72.15,45747.0,48.737,48.737,48.6965,48.6965,45747.0
2016-01-25 12:10:00,72.16,72.17,71.98,71.99,19721.0,48.7033,48.71,48.5818,48.5886,19721.0
2016-01-25 12:15:00,72.0,72.16,71.99,72.13,21548.0,48.5953,48.7033,48.5886,48.683,21548.0
2016-01-25 12:20:00,72.14,72.15,72.06,72.06,11075.0,48.6898,48.6965,48.6358,48.6358,11075.0
2016-01-25 12:25:00,72.07,72.12,72.06,72.12,7867.0,48.6425,48.6763,48.6358,48.6763,7867.0
2016-01-25 12:30:00,72.1,72.13,72.04,72.06,13413.0,48.6628,48.683,48.6223,48.6358,13413.0
2016-01-25 12:35:00,72.05,72.06,71.98,72.05,11527.0,48.629,48.6358,48.5818,48.629,11527.0
2016-01-25 12:40:00,72.06,72.1,71.96,71.99,13914.0,48.6358,48.6628,48.5683,48.5886,13914.0
2016-01-25 12:45:00,71.99,72.13,71.99,72.12,15362.0,48.5886,48.683,48.5886,48.6763,15362.0
2016-01-25 12:50:00,72.13,72.18,72.11,72.16,17055.0,48.683,48.7168,48.6695,48.7033,17055.0
2016-01-25 12:55:00,72.17,72.2,72.14,72.18,7159.0,48.71,48.7303,48.6898,48.7168,7159.0
2016-01-25 13:00:00,72.16,72.22,72.15,72.21,12062.0,48.7033,48.7438,48.6965,48.737,12062.0
2016-01-25 13:05:00,72.22,72.29,72.21,72.23,19291.0,48.7438,48.791,48.737,48.7505,19291.0
2016-01-25 13:10:00,72.22,72.22,72.08,72.1,19557.0,48.7438,48.7438,48.6493,48.6628,19557.0
2016-01-25 13:15:00,72.1,72.17,72.04,72.15,6659.0,48.6628,48.71,48.6223,48.6965,6659.0
2016-01-25 13:20:00,72.16,72.22,72.16,72.18,9584.0,48.7033,48.7438,48.7033,48.7168,9584.0
2016-01-25 13:25:00,72.18,72.18,72.08,72.14,12152.0,48.7168,48.7168,48.6493,48.6898,12152.0
2016-01-25 13:30:00,72.13,72.17,72.12,72.15,10277.0,48.683,48.71,48.6763,48.6965,10277.0
2016-01-25 13:35:00,72.13,72.18,72.11,72.13,12319.0,48.683,48.7168,48.6695,48.683,12319.0
2016-01-25 13:40:00,72.12,72.17,72.11,72.17,6800.0,48.6763,48.71,48.6695,48.71,6800.0
2016-01-25 13:45:00,72.16,72.16,72.02,72.02,16501.0,48.7033,48.7033,48.6088,48.6088,16501.0
2016-01-25 13:50:00,72.0,72.06,72.0,72.01,7936.0,48.5953,48.6358,48.5953,48.602,7936.0
2016-01-25 13:55:00,72.01,72.1,72.01,72.01,10053.0,48.602,48.6628,48.602,48.602,10053.0
2016-01-25 14:00:00,72.0,72.07,71.98,72.06,11888.0,48.5953,48.6425,48.5818,48.6358,11888.0
2016-01-25 14:05:00,72.06,72.1,72.02,72.09,12143.0,48.6358,48.6628,48.6088,48.656,12143.0
2016-01-25 14:10:00,72.1,72.11,71.98,72.02,14723.0,48.6628,48.6695,48.5818,48.6088,14723.0
2016-01-25 14:15:00,72.02,72.04,71.96,71.97,13028.0,48.6088,48.6223,48.5683,48.5751,13028.0
2016-01-25 14:20:00,71.97,71.98,71.9,71.93,18192.0,48.5751,48.5818,48.5278,48.5481,18192.0
2016-01-25 14:25:00,71.93,72.08,71.91,72.07,22797.0,48.5481,48.6493,48.5346,48.6425,22797.0
2016-01-25 14:30:00,72.07,72.08,72.02,72.06,14957.0,48.6425,48.6493,48.6088,48.6358,14957.0
2016-01-25 14:35:00,72.05,72.08,71.99,72.0,23504.0,48.629,48.6493,48.5886,48.5953,23504.0
2016-01-25 14:40:00,72.0,72.03,71.95,71.97,11920.0,48.5953,48.6155,48.5616,48.5751,11920.0
2016-01-25 14:45:00,71.98,72.04,71.98,71.99,12050.0,48.5818,48.6223,48.5818,48.5886,12050.0
2016-01-25 14:50:00,71.98,71.99,71.94,71.98,13446.0,48.5818,48.5886,48.5548,48.5818,13446.0
2016-01-25 14:55:00,71.98,72.03,71.91,71.92,71230.0,48.5818,48.6155,48.5346,48.5413,71230.0
2016-01-25 15:00:00,71.9,71.93,71.83,71.86,41630.0,48.5278,48.5481,48.4806,48.5008,41630.0
2016-01-25 15:05:00,71.86,71.86,71.77,71.77,50184.0,48.5008,48.5008,48.4401,48.4401,50184.0
2016-01-25 15:10:00,71.77,71.8,71.7,71.72,37846.0,48.4401,48.4603,48.3928,48.4063,37846.0
2016-01-25 15:15:00,71.72,71.74,71.65,71.69,46588.0,48.4063,48.4198,48.3591,48.3861,46588.0
2016-01-25 15:20:00,71.69,71.73,71.65,71.68,39874.0,48.3861,48.4131,48.3591,48.3793,39874.0
2016-01-25 15:25:00,71.67,71.7,71.61,71.61,34569.0,48.3726,48.3928,48.3321,48.3321,34569.0
2016-01-25 15:30:00,71.61,71.67,71.58,71.59,51899.0,48.3321,48.3726,48.3118,48.3186,51899.0
2016-01-25 15:35:00,71.59,71.61,71.52,71.6,44112.0,48.3186,48.3321,48.2713,48.3253,44112.0
2016-01-25 15:40:00,71.6,71.65,71.55,71.59,51591.0,48.3253,48.3591,48.2916,48.3186,51591.0
2016-01-25 15:45:00,71.59,71.75,71.58,71.75,55190.0,48.3186,48.4266,48.3118,48.4266,55190.0
2016-01-25 15:50:00,71.75,71.88,71.69,71.87,77441.0,48.4266,48.5143,48.3861,48.5076,77441.0
2016-01-25 15:55:00,71.86,71.86,71.72,71.83,130420.0,48.5008,48.5008,48.4063,48.4806,130420.0
2016-01-26 09:30:00,72.0,72.4,71.85,72.39,61252.0,48.5953,48.8653,48.4941,48.8585,61252.0
2016-01-26 09:35:00,72.38,72.73,72.35,72.56,25444.0,48.8518,49.088,48.8315,48.9733,25444.0
2016-01-26 09:40:00,72.59,72.72,72.49,72.6,17881.0,48.9935,49.0813,48.926,49.0003,17881.0
2016-01-26 09:45:00,72.62,72.63,72.47,72.61,19256.0,49.0138,49.0205,48.9125,49.007,19256.0
2016-01-26 09:50:00,72.61,72.75,72.57,72.7,29021.0,49.007,49.1015,48.98,49.0678,29021.0
2016-01-26 09:55:00,72.7,72.97,72.67,72.8,26345.0,49.0678,49.25,49.0475,49.1352,26345.0
2016-01-26 10:00:00,72.82,72.86,72.68,72.83,23641.0,49.1487,49.1757,49.0543,49.1555,23641.0
2016-01-26 10:05:00,72.78,72.9,72.72,72.9,17269.0,49.1217,49.2027,49.0813,49.2027,17269.0
2016-01-26 10:10:00,72.91,72.95,72.82,72.88,21690.0,49.2095,49.2365,49.1487,49.1892,21690.0
2016-01-26 10:15:00,72.9,73.16,72.9,73.14,67790.0,49.2027,49.3782,49.2027,49.3647,67790.0
2016-01-26 10:20:00,73.14,73.2,73.05,73.11,46541.0,49.3647,49.4052,49.304,49.3445,46541.0
2016-01-26 10:25:00,73.11,73.13,72.96,72.96,26366.0,49.3445,49.358,49.2432,49.2432,26366.0
2016-01-26 10:30:00,72.97,73.11,72.94,73.05,26896.0,49.25,49.3445,49.2297,49.304,26896.0
2016-01-26 10:35:00,73.05,73.07,72.92,72.95,36587.0,49.304,49.3175,49.2162,49.2365,36587.0
2016-01-26 10:40:00,72.95,73.01,72.89,72.93,29307.0,49.2365,49.277,49.196,49.223,29307.0
2016-01-26 10:45:00,72.92,72.99,72.9,72.95,23228.0,49.2162,49.2635,49.2027,49.2365,23228.0
2016-01-26 10:50:00,72.94,73.1,72.92,72.96,108379.0,49.2297,49.3377,49.2162,49.2432,108379.0
2016-01-26 10:55:00,72.95,72.95,72.8,72.86,38525.0,49.2365,49.2365,49.1352,49.1757,38525.0
2016-01-26 11:00:00,72.86,72.91,72.77,72.77,24316.0,49.1757,49.2095,49.115,49.115,24316.0
2016-01-26 11:05:00,72.79,72.79,72.57,72.61,49152.0,49.1285,49.1285,48.98,49.007,49152.0
2016-01-26 11:10:00,72.61,72.64,72.51,72.61,19693.0,49.007,49.0273,48.9395,49.007,19693.0
2016-01-26 11:15:00,72.61,72.64,72.46,72.46,38523.0,49.007,49.0273,48.9058,48.9058,38523.0
2016-01-26 11:20:00,72.48,72.49,72.36,72.4,17013.0,48.9193,48.926,48.8383,48.8653,17013.0
2016-01-26 11:25:00,72.39,72.41,72.19,72.21,13638.0,48.8585,48.872,48.7235,48.737,13638.0
2016-01-26 11:30:00,72.22,72.36,72.18,72.29,19797.0,48.7438,48.8383,48.7168,48.791,19797.0
2016-01-26 11:35:00,72.28,72.32,72.18,72.21,41918.0,48.7843,48.8113,48.7168,48.737,41918.0
2016-01-26 11:40:00,72.2,72.4,72.16,72.39,30153.0,48.7303,48.8653,48.7033,48.8585,30153.0
2016-01-26 11:45:00,72.41,72.46,72.4,72.44,8146.0,48.872,48.9058,48.8653,48.8923,8146.0
2016-01-26 11:50:00,72.43,72.51,72.41,72.49,36612.0,48.8855,48.9395,48.872,48.926,36612.0
2016-01-26 11:55:00,72.48,72.49,72.33,72.34,14813.0,48.9193,48.926,48.818,48.8248,14813.0
2016-01-26 12:00:00,72.34,72.42,72.29,72.4,16082.0,48.8248,48.8788,48.791,48.8653,16082.0
2016-01-26 12:05:00,72.39,72.41,72.29,72.32,15772.0,48.8585,48.872,48.791,48.8113,15772.0
2016-01-26 12:10:00,72.33,72.48,72.32,72.47,38335.0,48.818,48.9193,48.8113,48.9125,38335.0
2016-01-26 12:15:00,72.46,72.46,72.29,72.29,15261.0,48.9058,48.9058,48.791,48.791,15261.0
2016-01-26 12:20:00,72.29,72.34,72.28,72.28,21390.0,48.791,48.8248,48.7843,48.7843,21390.0
2016-01-26 12:25:00,72.28,72.32,72.27,72.27,17559.0,48.7843,48.8113,48.7775,48.7775,17559.0
2016-01-26 12:30:00,72.25,72.27,72.13,72.16,29479.0,48.764,48.7775,48.683,48.7033,29479.0
2016-01-26 12:35:00,72.19,72.23,72.16,72.18,13478.0,48.7235,48.7505,48.7033,48.7168,13478.0
2016-01-26 12:40:00,72.17,72.21,72.12,72.13,34743.0,48.71,48.737,48.6763,48.683,34743.0
2016-01-26 12:45:00,72.14,72.17,72.04,72.09,31636.0,48.6898,48.71,48.6223,48.656,31636.0
2016-01-26 12:50:00,72.1,72.22,72.07,72.2,8739.0,48.6628,48.7438,48.6425,48.7303,8739.0
2016-01-26 12:55:00,72.2,72.21,72.13,72.16,11740.0,48.7303,48.737,48.683,48.7033,11740.0
2016-01-26 13:00:00,72.16,72.16,72.09,72.13,13253.0,48.7033,48.7033,48.656,48.683,13253.0
2016-01-26 13:05:00,72.13,72.17,72.07,72.17,14023.0,48.683,48.71,48.6425,48.71,14023.0
2016-01-26 13:10:00,72.16,72.19,72.1,72.1,17231.0,48.7033,48.7235,48.6628,48.6628,17231.0
2016-01-26 13:15:00,72.11,72.11,72.01,72.03,16568.0,48.6695,48.6695,48.602,48.6155,16568.0
2016-01-26 13:20:00,72.02,72.05,72.01,72.04,11400.0,48.6088,48.629,48.602,48.6223,11400.0
2016-01-26 13:25:00,72.04,72.08,72.0,72.0,16742.0,48.6223,48.6493,48.5953,48.5953,16742.0
2016-01-26 13:30:00,72.0,72.0,71.86,71.91,20531.0,48.5953,48.5953,48.5008,48.5346,20531.0
2016-01-26 13:35:00,71.92,71.95,71.89,71.9,14873.0,48.5413,48.5616,48.5211,48.5278,14873.0
2016-01-26 13:40:00,71.9,71.98,71.89,71.98,13577.0,48.5278,48.5818,48.5211,48.5818,13577.0
2016-01-26 13:45:00,71.98,72.02,71.95,71.96,12990.0,48.5818,48.6088,48.5616,48.5683,12990.0
2016-01-26 13:50:00,71.96,72.06,71.96,72.03,11031.0,48.5683,48.6358,48.5683,48.6155,11031.0
2016-01-26 13:55:00,72.02,72.03,71.96,71.98,23280.0,48.6088,48.6155,48.5683,48.5818,23280.0
2016-01-26 14:00:00,71.98,71.99,71.92,71.92,33683.0,48.5818,48.5886,48.5413,48.5413,33683.0
2016-01-26 14:05:00,71.92,71.93,71.83,71.9,27096.0,48.5413,48.5481,48.4806,48.5278,27096.0
2016-01-26 14:10:00,71.89,71.94,71.84,71.91,18350.0,48.5211,48.5548,48.4873,48.5346,18350.0
2016-01-26 14:15:00,71.9,71.95,71.88,71.95,18408.0,48.5278,48.5616,48.5143,48.5616,18408.0
2016-01-26 14:20:00,71.93,71.97,71.87,71.9,16269.0,48.5481,48.5751,48.5076,48.5278,16269.0
2016-01-26 14:25:00,71.89,71.89,71.74,71.76,23850.0,48.5211,48.5211,48.4198,48.4333,23850.0
2016-01-26 14:30:00,71.76,71.87,71.75,71.78,25428.0,48.4333,48.5076,48.4266,48.4468,25428.0
2016-01-26 14:35:00,71.78,71.87,71.74,71.87,23249.0,48.4468,48.5076,48.4198,48.5076,23249.0
2016-01-26 14:40:00,71.87,71.98,71.86,71.97,20270.0,48.5076,48.5818,48.5008,48.5751,20270.0
2016-01-26 14:45:00,71.97,71.99,71.89,71.94,18178.0,48.5751,48.5886,48.5211,48.5548,18178.0
2016-01-26 14:50:00,71.94,72.01,71.91,72.01,19660.0,48.5548,48.602,48.5346,48.602,19660.0
2016-01-26 14:55:00,72.0,72.04,71.98,72.03,19184.0,48.5953,48.6223,48.5818,48.6155,19184.0
2016-01-26 15:00:00,72.03,72.06,71.92,71.92,32856.0,48.6155,48.6358,48.5413,48.5413,32856.0
2016-01-26 15:05:00,71.92,71.97,71.89,71.92,22430.0,48.5413,48.5751,48.5211,48.5413,22430.0
2016-01-26 15:10:00,71.92,72.0,71.91,72.0,16173.0,48.5413,48.5953,48.5346,48.5953,16173.0
2016-01-26 15:15:00,72.0,72.02,71.91,71.91,25738.0,48.5953,48.6088,48.5346,48.5346,25738.0
2016-01-26 15:20:00,71.91,72.01,71.89,71.99,29438.0,48.5346,48.602,48.5211,48.5886,29438.0
2016-01-26 15:25:00,71.99,72.03,71.95,71.99,23682.0,48.5886,48.6155,48.5616,48.5886,23682.0
2016-01-26 15:30:00,71.99,72.01,71.94,71.94,37390.0,48.5886,48.602,48.5548,48.5548,37390.0
2016-01-26 15:35:00,71.94,71.99,71.87,71.99,24157.0,48.5548,48.5886,48.5076,48.5886,24157.0
2016-01-26 15:40:00,71.99,72.15,71.99,72.13,78317.0,48.5886,48.6965,48.5886,48.683,78317.0
2016-01-26 15:45:00,72.13,72.17,72.09,72.14,56309.0,48.683,48.71,48.656,48.6898,56309.0
2016-01-26 15:50:00,72.14,72.14,72.08,72.09,34819.0,48.6898,48.6898,48.6493,48.656,34819.0
2016-01-26 15:55:00,72.09,72.23,72.05,72.22,96105.0,48.656,48.7505,48.629,48.7438,96105.0
2016-01-27 09:30:00,72.0,72.21,71.86,71.94,66789.0,48.5953,48.737,48.5008,48.5548,66789.0
2016-01-27 09:35:00,71.95,72.1,71.66,71.99,71693.0,48.5616,48.6628,48.3658,48.5886,71693.0
2016-01-27 09:40:00,72.0,72.19,71.96,72.01,32198.0,48.5953,48.7235,48.5683,48.602,32198.0
2016-01-27 09:45:00,72.05,72.14,71.96,72.13,32566.0,48.629,48.6898,48.5683,48.683,32566.0
2016-01-27 09:50:00,72.12,72.32,72.12,72.26,23829.0,48.6763,48.8113,48.6763,48.7708,23829.0
2016-01-27 09:55:00,72.24,72.28,72.15,72.27,13152.0,48.7573,48.7843,48.6965,48.7775,13152.0
2016-01-27 10:00:00,72.33,72.36,72.11,72.13,21997.0,48.818,48.8383,48.6695,48.683,21997.0
2016-01-27 10:05:00,72.12,72.22,72.08,72.21,15689.0,48.6763,48.7438,48.6493,48.737,15689.0
2016-01-27 10:10:00,72.2,72.29,72.19,72.22,12451.0,48.7303,48.791,48.7235,48.7438,12451.0
2016-01-27 10:15:00,72.2,72.24,72.14,72.18,12922.0,48.7303,48.7573,48.6898,48.7168,12922.0
2016-01-27 10:20:00,72.2,72.42,72.16,72.41,37351.0,48.7303,48.8788,48.7033,48.872,37351.0
2016-01-27 10:25:00,72.39,72.45,72.22,72.22,26868.0,48.8585,48.899,48.7438,48.7438,26868.0
2016-01-27 10:30:00,72.23,72.36,72.19,72.36,20625.0,48.7505,48.8383,48.7235,48.8383,20625.0
2016-01-27 10:35:00,72.36,72.5,72.34,72.47,28023.0,48.8383,48.9328,48.8248,48.9125,28023.0
2016-01-27 10:40:00,72.47,72.47,72.39,72.44,13705.0,48.9125,48.9125,48.8585,48.8923,13705.0
2016-01-27 10:45:00,72.43,72.47,72.36,72.38,23269.0,48.8855,48.9125,48.8383,48.8518,23269.0
2016-01-27 10:50:00,72.39,72.39,72.26,72.29,25660.0,48.8585,48.8585,48.7708,48.791,25660.0
2016-01-27 10:55:00,72.3,72.48,72.21,72.45,36064.0,48.7978,48.9193,48.737,48.899,36064.0
2016-01-27 11:00:00,72.46,72.47,72.33,72.39,16082.0,48.9058,48.9125,48.818,48.8585,16082.0
2016-01-27 11:05:00,72.39,72.39,72.26,72.33,21178.0,48.8585,48.8585,48.7708,48.818,21178.0
2016-01-27 11:10:00,72.32,72.38,72.27,72.32,10676.0,48.8113,48.8518,48.7775,48.8113,10676.0
2016-01-27 11:15:00,72.31,72.48,72.29,72.44,26395.0,48.8045,48.9193,48.791,48.8923,26395.0
2016-01-27 11:20:00,72.46,72.49,72.41,72.42,11433.0,48.9058,48.926,48.872,48.8788,11433.0
2016-01-27 11:25:00,72.42,72.51,72.38,72.51,11914.0,48.8788,48.9395,48.8518,48.9395,11914.0
2016-01-27 11:30:00,72.5,72.58,72.48,72.57,34038.0,48.9328,48.9868,48.9193,48.98,34038.0
2016-01-27 11:35:00,72.59,72.73,72.59,72.69,19120.0,48.9935,49.088,48.9935,49.061,19120.0
2016-01-27 11:40:00,72.7,72.85,72.65,72.85,24689.0,49.0678,49.169,49.034,49.169,24689.0
2016-01-27 11:45:00,72.84,72.9,72.82,72.83,8935.0,49.1622,49.2027,49.1487,49.1555,8935.0
2016-01-27 11:50:00,72.85,72.86,72.8,72.84,15958.0,49.169,49.1757,49.1352,49.1622,15958.0
2016-01-27 11:55:00,72.82,72.84,72.79,72.83,12797.0,49.1487,49.1622,49.1285,49.1555,12797.0
2016-01-27 12:00:00,72.82,72.83,72.7,72.7,15595.0,49.1487,49.1555,49.0678,49.0678,15595.0
2016-01-27 12:05:00,72.69,72.74,72.69,72.74,6283.0,49.061,49.0948,49.061,49.0948,6283.0
2016-01-27 12:10:00,72.76,72.84,72.75,72.79,18957.0,49.1083,49.1622,49.1015,49.1285,18957.0
2016-01-27 12:15:00,72.78,72.78,72.72,72.76,7560.0,49.1217,49.1217,49.0813,49.1083,7560.0
2016-01-27 12:20:00,72.75,72.81,72.73,72.81,9669.0,49.1015,49.142,49.088,49.142,9669.0
2016-01-27 12:25:00,72.81,72.83,72.74,72.77,16286.0,49.142,49.1555,49.0948,49.115,16286.0
2016-01-27 12:30:00,72.77,72.77,72.67,72.68,7640.0,49.115,49.115,49.0475,49.0543,7640.0
2016-01-27 12:35:00,72.66,72.7,72.65,72.67,9035.0,49.0408,49.0678,49.034,49.0475,9035.0
2016-01-27 12:40:00,72.68,72.71,72.66,72.71,8972.0,49.0543,49.0745,49.0408,49.0745,8972.0
2016-01-27 12:45:00,72.7,72.72,72.65,72.66,6153.0,49.0678,49.0813,49.034,49.0408,6153.0
2016-01-27 12:50:00,72.66,72.68,72.59,72.64,10724.0,49.0408,49.0543,48.9935,49.0273,10724.0
2016-01-27 12:55:00,72.65,72.68,72.58,72.59,12380.0,49.034,49.0543,48.9868,48.9935,12380.0
2016-01-27 13:00:00,72.6,72.68,72.57,72.68,7769.0,49.0003,49.0543,48.98,49.0543,7769.0
2016-01-27 13:05:00,72.69,72.74,72.68,72.73,10496.0,49.061,49.0948,49.0543,49.088,10496.0
2016-01-27 13:10:00,72.73,72.78,72.71,72.72,17353.0,49.088,49.1217,49.0745,49.0813,17353.0
2016-01-27 13:15:00,72.72,72.75,72.66,72.74,12292.0,49.0813,49.1015,49.0408,49.0948,12292.0
2016-01-27 13:20:00,72.75,72.8,72.73,72.78,12278.0,49.1015,49.1352,49.088,49.1217,12278.0
2016-01-27 13:25:00,72.79,72.82,72.76,72.76,7562.0,49.1285,49.1487,49.1083,49.1083,7562.0
2016-01-27 13:30:00,72.77,72.78,72.74,72.75,8140.0,49.115,49.1217,49.0948,49.1015,8140.0
2016-01-27 13:35:00,72.75,72.78,72.72,72.75,5333.0,49.1015,49.1217,49.0813,49.1015,5333.0
2016-01-27 13:40:00,72.76,72.77,72.72,72.73,11094.0,49.1083,49.115,49.0813,49.088,11094.0
2016-01-27 13:45:00,72.73,72.79,72.69,72.72,13297.0,49.088,49.1285,49.061,49.0813,13297.0
2016-01-27 13:50:00,72.71,72.74,72.6,72.66,29186.0,49.0745,49.0948,49.0003,49.0408,29186.0
2016-01-27 13:55:00,72.66,72.67,72.6,72.63,14822.0,49.0408,49.0475,49.0003,49.0205,14822.0
2016-01-27 14:00:00,72.64,72.77,72.6,72.74,27718.0,49.0273,49.115,49.0003,49.0948,27718.0
2016-01-27 14:05:00,72.75,72.81,72.61,72.61,17395.0,49.1015,49.142,49.007,49.007,17395.0
2016-01-27 14:10:00,72.6,72.75,72.51,72.51,27265.0,49.0003,49.1015,48.9395,48.9395,27265.0
2016-01-27 14:15:00,72.55,72.71,72.55,72.61,16950.0,48.9665,49.0745,48.9665,49.007,16950.0
2016-01-27 14:20:00,72.6,72.65,72.52,72.57,15521.0,49.0003,49.034,48.9463,48.98,15521.0
2016-01-27 14:25:00,72.61,72.62,72.52,72.59,13362.0,49.007,49.0138,48.9463,48.9935,13362.0
2016-01-27 14:30:00,72.58,72.63,72.54,72.6,15823.0,48.9868,49.0205,48.9598,49.0003,15823.0
2016-01-27 14:35:00,72.6,72.68,72.56,72.56,41688.0,49.0003,49.0543,48.9733,48.9733,41688.0
2016-01-27 14:40:00,72.56,72.6,72.48,72.51,26486.0,48.9733,49.0003,48.9193,48.9395,26486.0
2016-01-27 14:45:00,72.52,72.62,72.46,72.57,18437.0,48.9463,49.0138,48.9058,48.98,18437.0
2016-01-27 14:50:00,72.57,72.6,72.45,72.46,24072.0,48.98,49.0003,48.899,48.9058,24072.0
2016-01-27 14:55:00,72.47,72.51,72.31,72.39,50279.0,48.9125,48.9395,48.8045,48.8585,50279.0
2016-01-27 15:00:00,72.36,72.38,72.23,72.31,36533.0,48.8383,48.8518,48.7505,48.8045,36533.0
2016-01-27 15:05:00,72.33,72.33,72.19,72.27,28101.0,48.818,48.818,48.7235,48.7775,28101.0
2016-01-27 15:10:00,72.26,72.26,71.89,71.93,32312.0,48.7708,48.7708,48.5211,48.5481,32312.0
2016-01-27 15:15:00,71.95,71.95,71.83,71.88,20882.0,48.5616,48.5616,48.4806,48.5143,20882.0
2016-01-27 15:20:00,71.89,72.18,71.87,72.12,32488.0,48.5211,48.7168,48.5076,48.6763,32488.0
2016-01-27 15:25:00,72.11,72.31,72.11,72.25,36971.0,48.6695,48.8045,48.6695,48.764,36971.0
2016-01-27 15:30:00,72.25,72.36,72.25,72.29,23792.0,48.764,48.8383,48.764,48.791,23792.0
2016-01-27 15:35:00,72.28,72.47,72.25,72.32,30225.0,48.7843,48.9125,48.764,48.8113,30225.0
2016-01-27 15:40:00,72.29,72.35,72.23,72.34,24156.0,48.791,48.8315,48.7505,48.8248,24156.0
2016-01-27 15:45:00,72.34,72.41,72.29,72.36,29384.0,48.8248,48.872,48.791,48.8383,29384.0
2016-01-27 15:50:00,72.35,72.41,72.32,72.36,49092.0,48.8315,48.872,48.8113,48.8383,49092.0
2016-01-27 15:55:00,72.35,72.45,72.32,72.41,75957.0,48.8315,48.899,48.8113,48.872,75957.0
2016-01-28 09:30:00,72.17,72.35,71.83,72.09,70709.0,48.71,48.8315,48.4806,48.656,70709.0
2016-01-28 09:35:00,72.07,72.48,72.07,72.48,39130.0,48.6425,48.9193,48.6425,48.9193,39130.0
2016-01-28 09:40:00,72.41,72.54,72.23,72.45,41740.0,48.872,48.9598,48.7505,48.899,41740.0
2016-01-28 09:45:00,72.44,72.59,72.37,72.46,35628.0,48.8923,48.9935,48.845,48.9058,35628.0
2016-01-28 09:50:00,72.48,72.82,72.48,72.75,22277.0,48.9193,49.1487,48.9193,49.1015,22277.0
2016-01-28 09:55:00,72.78,72.81,72.59,72.68,13148.0,49.1217,49.142,48.9935,49.0543,13148.0
2016-01-28 10:00:00,72.72,72.75,72.48,72.73,9464.0,49.0813,49.1015,48.9193,49.088,9464.0
2016-01-28 10:05:00,72.74,72.81,72.73,72.81,10199.0,49.0948,49.142,49.088,49.142,10199.0
2016-01-28 10:10:00,72.8,72.89,72.8,72.89,31808.0,49.1352,49.196,49.1352,49.196,31808.0
2016-01-28 10:15:00,72.86,72.94,72.82,72.87,14815.0,49.1757,49.2297,49.1487,49.1825,14815.0
2016-01-28 10:20:00,72.85,73.08,72.84,73.07,32970.0,49.169,49.3242,49.1622,49.3175,32970.0
2016-01-28 10:25:00,73.08,73.15,72.89,72.95,23976.0,49.3242,49.3715,49.196,49.2365,23976.0
2016-01-28 10:30:00,72.97,72.98,72.73,72.81,15465.0,49.25,49.2567,49.088,49.142,15465.0
2016-01-28 10:35:00,72.82,72.96,72.76,72.83,14696.0,49.1487,49.2432,49.1083,49.1555,14696.0
2016-01-28 10:40:00,72.86,72.89,72.77,72.87,16514.0,49.1757,49.196,49.115,49.1825,16514.0
2016-01-28 10:45:00,72.87,73.0,72.83,72.98,14956.0,49.1825,49.2702,49.1555,49.2567,14956.0
2016-01-28 10:50:00,72.96,73.06,72.96,72.96,15041.0,49.2432,49.3107,49.2432,49.2432,15041.0
2016-01-28 10:55:00,72.93,73.12,72.93,73.1,20290.0,49.223,49.3512,49.223,49.3377,20290.0
2016-01-28 11:00:00,73.08,73.1,72.92,72.96,32118.0,49.3242,49.3377,49.2162,49.2432,32118.0
2016-01-28 11:05:00,72.97,73.06,72.96,73.04,26639.0,49.25,49.3107,49.2432,49.2972,26639.0
2016-01-28 11:10:00,73.03,73.12,72.98,73.0,23420.0,49.2905,49.3512,49.2567,49.2702,23420.0
2016-01-28 11:15:00,73.01,73.05,72.95,72.99,23121.0,49.277,49.304,49.2365,49.2635,23121.0
2016-01-28 11:20:00,72.99,73.16,72.99,73.15,24496.0,49.2635,49.3782,49.2635,49.3715,24496.0
2016-01-28 11:25:00,73.13,73.18,72.98,73.01,46322.0,49.358,49.3917,49.2567,49.277,46322.0
2016-01-28 11:30:00,72.98,72.99,72.88,72.96,16432.0,49.2567,49.2635,49.1892,49.2432,16432.0
2016-01-28 11:35:00,72.93,72.96,72.85,72.93,13031.0,49.223,49.2432,49.169,49.223,13031.0
2016-01-28 11:40:00,72.93,72.95,72.82,72.86,10365.0,49.223,49.2365,49.1487,49.1757,10365.0
2016-01-28 11:45:00,72.83,72.91,72.77,72.77,6914.0,49.1555,49.2095,49.115,49.115,6914.0
2016-01-28 11:50:00,72.76,72.91,72.76,72.9,6729.0,49.1083,49.2095,49.1083,49.2027,6729.0
2016-01-28 11:55:00,72.88,72.91,72.82,72.82,9611.0,49.1892,49.2095,49.1487,49.1487,9611.0
2016-01-28 12:00:00,72.81,73.01,72.8,73.0,7730.0,49.142,49.277,49.1352,49.2702,7730.0
2016-01-28 12:05:00,73.0,73.09,73.0,73.09,10380.0,49.2702,49.331,49.2702,49.331,10380.0
2016-01-28 12:10:00,73.09,73.15,73.05,73.12,12660.0,49.331,49.3715,49.304,49.3512,12660.0
2016-01-28 12:15:00,73.12,73.18,73.09,73.17,26792.0,49.3512,49.3917,49.331,49.385,26792.0
2016-01-28 12:20:00,73.17,73.25,73.17,73.22,30069.0,49.385,49.439,49.385,49.4187,30069.0
2016-01-28 12:25:00,73.2,73.26,73.19,73.26,23120.0,49.4052,49.4457,49.3985,49.4457,23120.0
2016-01-28 12:30:00,73.28,73.5,73.17,73.49,51282.0,49.4592,49.6077,49.385,49.601,51282.0
2016-01-28 12:35:00,73.5,73.56,73.48,73.53,35291.0,49.6077,49.6482,49.5942,49.6279,35291.0
2016-01-28 12:40:00,73.52,73.53,73.48,73.5,6424.0,49.6212,49.6279,49.5942,49.6077,6424.0
2016-01-28 12:45:00,73.51,73.58,73.49,73.54,10278.0,49.6145,49.6617,49.601,49.6347,10278.0
2016-01-28 12:50:00,73.53,73.56,73.4,73.45,8821.0,49.6279,49.6482,49.5402,49.574,8821.0
2016-01-28 12:55:00,73.45,73.46,73.39,73.4,10894.0,49.574,49.5807,49.5335,49.5402,10894.0
2016-01-28 13:00:00,73.42,73.45,73.32,73.43,17638.0,49.5537,49.574,49.4862,49.5605,17638.0
2016-01-28 13:05:00,73.41,73.49,73.39,73.49,9444.0,49.547,49.601,49.5335,49.601,9444.0
2016-01-28 13:10:00,73.5,73.55,73.49,73.55,12711.0,49.6077,49.6414,49.601,49.6414,12711.0
2016-01-28 13:15:00,73.53,73.54,73.34,73.38,12178.0,49.6279,49.6347,49.4997,49.5267,12178.0
2016-01-28 13:20:00,73.38,73.41,73.29,73.4,18667.0,49.5267,49.547,49.466,49.5402,18667.0
2016-01-28 13:25:00,73.41,73.6,73.39,73.6,14732.0,49.547,49.6752,49.5335,49.6752,14732.0
2016-01-28 13:30:00,73.59,73.61,73.5,73.54,16974.0,49.6684,49.6819,49.6077,49.6347,16974.0
2016-01-28 13:35:00,73.54,73.61,73.53,73.6,11708.0,49.6347,49.6819,49.6279,49.6752,11708.0
2016-01-28 13:40:00,73.59,73.63,73.58,73.59,8318.0,49.6684,49.6954,49.6617,49.6684,8318.0
2016-01-28 13:45:00,73.59,73.63,73.54,73.63,24517.0,49.6684,49.6954,49.6347,49.6954,24517.0
2016-01-28 13:50:00,73.6,73.75,73.58,73.72,22750.0,49.6752,49.7764,49.6617,49.7562,22750.0
2016-01-28 13:55:00,73.71,73.77,73.6,73.6,16644.0,49.7494,49.7899,49.6752,49.6752,16644.0
2016-01-28 14:00:00,73.6,73.84,73.59,73.84,39754.0,49.6752,49.8372,49.6684,49.8372,39754.0
2016-01-28 14:05:00,73.84,73.94,73.84,73.89,21815.0,49.8372,49.9047,49.8372,49.8709,21815.0
2016-01-28 14:10:00,73.9,73.94,73.86,73.89,30123.0,49.8777,49.9047,49.8507,49.8709,30123.0
2016-01-28 14:15:00,73.9,73.96,73.83,73.84,22946.0,49.8777,49.9182,49.8304,49.8372,22946.0
2016-01-28 14:20:00,73.85,73.96,73.84,73.89,15472.0,49.8439,49.9182,49.8372,49.8709,15472.0
2016-01-28 14:25:00,73.89,73.94,73.88,73.91,23979.0,49.8709,49.9047,49.8642,49.8844,23979.0
2016-01-28 14:30:00,73.91,73.96,73.82,73.94,31349.0,49.8844,49.9182,49.8237,49.9047,31349.0
2016-01-28 14:35:00,73.92,73.92,73.8,73.82,10764.0,49.8912,49.8912,49.8102,49.8237,10764.0
2016-01-28 14:40:00,73.82,73.83,73.65,73.68,23274.0,49.8237,49.8304,49.7089,49.7292,23274.0
2016-01-28 14:45:00,73.68,73.72,73.61,73.65,21229.0,49.7292,49.7562,49.6819,49.7089,21229.0
2016-01-28 14:50:00,73.65,73.7,73.61,73.64,9588.0,49.7089,49.7427,49.6819,49.7022,9588.0
2016-01-28 14:55:00,73.63,73.69,73.6,73.66,14968.0,49.6954,49.7359,49.6752,49.7157,14968.0
2016-01-28 15:00:00,73.67,73.7,73.54,73.54,24667.0,49.7224,49.7427,49.6347,49.6347,24667.0
2016-01-28 15:05:00,73.53,73.57,73.39,73.51,24807.0,49.6279,49.6549,49.5335,49.6145,24807.0
2016-01-28 15:10:00,73.53,73.61,73.51,73.57,14708.0,49.6279,49.6819,49.6145,49.6549,14708.0
2016-01-28 15:15:00,73.58,73.71,73.56,73.58,35662.0,49.6617,49.7494,49.6482,49.6617,35662.0
2016-01-28 15:20:00,73.56,73.59,73.52,73.52,24046.0,49.6482,49.6684,49.6212,49.6212,24046.0
2016-01-28 15:25:00,73.51,73.51,73.39,73.47,26113.0,49.6145,49.6145,49.5335,49.5875,26113.0
2016-01-28 15:30:00,73.45,73.54,73.42,73.52,30321.0,49.574,49.6347,49.5537,49.6212,30321.0
2016-01-28 15:35:00,73.53,73.62,73.52,73.55,29787.0,49.6279,49.6887,49.6212,49.6414,29787.0
2016-01-28 15:40:00,73.56,73.6,73.45,73.47,40745.0,49.6482,49.6752,49.574,49.5875,40745.0
2016-01-28 15:45:00,73.45,73.5,73.4,73.45,43944.0,49.574,49.6077,49.5402,49.574,43944.0
2016-01-28 15:50:00,73.45,73.5,73.44,73.47,36183.0,49.574,49.6077,49.5672,49.5875,36183.0
2016-01-28 15:55:00,73.47,73.58,73.46,73.46,105201.0,49.5875,49.6617,49.5807,49.5807,105201.0
2016-01-29 09:30:00,73.99,74.46,73.98,74.26,79069.0,49.9384,50.2556,49.9317,50.1207,79069.0
2016-01-29 09:35:00,74.21,74.39,74.0,74.07,48352.0,50.0869,50.2084,49.9452,49.9924,48352.0
2016-01-29 09:40:00,74.07,74.44,74.05,74.28,76710.0,49.9924,50.2421,49.9789,50.1342,76710.0
2016-01-29 09:45:00,74.3,74.35,74.0,74.12,37813.0,50.1476,50.1814,49.9452,50.0262,37813.0
2016-01-29 09:50:00,74.13,74.3,74.07,74.27,39064.0,50.0329,50.1476,49.9924,50.1274,39064.0
2016-01-29 09:55:00,74.28,74.28,73.97,74.01,37977.0,50.1342,50.1342,49.9249,49.9519,37977.0
2016-01-29 10:00:00,74.01,74.07,73.93,73.98,65771.0,49.9519,49.9924,49.8979,49.9317,65771.0
2016-01-29 10:05:00,73.98,74.1,73.96,74.0,43785.0,49.9317,50.0127,49.9182,49.9452,43785.0
2016-01-29 10:10:00,74.0,74.24,73.97,74.22,48014.0,49.9452,50.1072,49.9249,50.0937,48014.0
2016-01-29 10:15:00,74.21,74.32,74.21,74.28,30566.0,50.0869,50.1611,50.0869,50.1342,30566.0
2016-01-29 10:20:00,74.27,74.5,74.22,74.47,29623.0,50.1274,50.2826,50.0937,50.2624,29623.0
2016-01-29 10:25:00,74.47,74.6,74.42,74.55,34602.0,50.2624,50.3501,50.2286,50.3164,34602.0
2016-01-29 10:30:00,74.53,74.59,74.32,74.45,33627.0,50.3029,50.3434,50.1611,50.2489,33627.0
2016-01-29 10:35:00,74.47,74.5,74.37,74.46,19377.0,50.2624,50.2826,50.1949,50.2556,19377.0
2016-01-29 10:40:00,74.47,74.71,74.47,74.71,15800.0,50.2624,50.4244,50.2624,50.4244,15800.0
2016-01-29 10:45:00,74.68,74.71,74.58,74.6,25206.0,50.4041,50.4244,50.3366,50.3501,25206.0
2016-01-29 10:50:00,74.6,74.68,74.54,74.61,26140.0,50.3501,50.4041,50.3096,50.3569,26140.0
2016-01-29 10:55:00,74.6,74.67,74.54,74.59,22373.0,50.3501,50.3974,50.3096,50.3434,22373.0
2016-01-29 11:00:00,74.58,74.66,74.42,74.63,43629.0,50.3366,50.3906,50.2286,50.3704,43629.0
2016-01-29 11:05:00,74.61,74.74,74.58,74.73,31874.0,50.3569,50.4446,50.3366,50.4379,31874.0
2016-01-29 11:10:00,74.73,74.85,74.64,74.69,53803.0,50.4379,50.5189,50.3771,50.4109,53803.0
2016-01-29 11:15:00,74.67,74.71,74.55,74.61,27646.0,50.3974,50.4244,50.3164,50.3569,27646.0
2016-01-29 11:20:00,74.62,74.86,74.62,74.82,84853.0,50.3636,50.5256,50.3636,50.4986,84853.0
2016-01-29 11:25:00,74.82,74.84,74.67,74.77,33342.0,50.4986,50.5121,50.3974,50.4649,33342.0
2016-01-29 11:30:00,74.76,74.81,74.65,74.77,34906.0,50.4581,50.4919,50.3839,50.4649,34906.0
2016-01-29 11:35:00,74.77,74.78,74.69,74.72,22211.0,50.4649,50.4716,50.4109,50.4311,22211.0
2016-01-29 11:40:00,74.73,74.77,74.57,74.59,70247.0,50.4379,50.4649,50.3299,50.3434,70247.0
2016-01-29 11:45:00,74.6,74.69,74.6,74.65,21979.0,50.3501,50.4109,50.3501,50.3839,21979.0
2016-01-29 11:50:00,74.67,74.82,74.6,74.81,81275.0,50.3974,50.4986,50.3501,50.4919,81275.0
2016-01-29 11:55:00,74.82,74.98,74.81,74.98,34964.0,50.4986,50.6066,50.4919,50.6066,34964.0
2016-01-29 12:00:00,74.98,74.98,74.78,74.81,22499.0,50.6066,50.6066,50.4716,50.4919,22499.0
2016-01-29 12:05:00,74.79,74.85,74.79,74.8,16405.0,50.4784,50.5189,50.4784,50.4851,16405.0
2016-01-29 12:10:00,74.81,74.93,74.81,74.92,16291.0,50.4919,50.5729,50.4919,50.5661,16291.0
2016-01-29 12:15:00,74.93,75.14,74.92,75.12,106537.0,50.5729,50.7146,50.5661,50.7011,106537.0
2016-01-29 12:20:00,75.11,75.19,75.09,75.13,44972.0,50.6943,50.7483,50.6808,50.7078,44972.0
2016-01-29 12:25:00,75.12,75.14,75.02,75.02,37302.0,50.7011,50.7146,50.6336,50.6336,37302.0
2016-01-29 12:30:00,75.03,75.05,75.0,75.01,21467.0,50.6404,50.6539,50.6201,50.6269,21467.0
2016-01-29 12:35:00,75.0,75.08,75.0,75.06,13596.0,50.6201,50.6741,50.6201,50.6606,13596.0
2016-01-29 12:40:00,75.08,75.09,75.06,75.08,20452.0,50.6741,50.6808,50.6606,50.6741,20452.0
2016-01-29 12:45:00,75.08,75.13,75.04,75.05,32262.0,50.6741,50.7078,50.6471,50.6539,32262.0
2016-01-29 12:50:00,75.04,75.15,75.04,75.12,18977.0,50.6471,50.7213,50.6471,50.7011,18977.0
2016-01-29 12:55:00,75.13,75.16,75.09,75.1,38044.0,50.7078,50.7281,50.6808,50.6876,38044.0
2016-01-29 13:00:00,75.1,75.14,75.09,75.12,38511.0,50.6876,50.7146,50.6808,50.7011,38511.0
2016-01-29 13:05:00,75.11,75.12,74.97,75.03,27145.0,50.6943,50.7011,50.5999,50.6404,27145.0
2016-01-29 13:10:00,75.02,75.15,75.02,75.12,14675.0,50.6336,50.7213,50.6336,50.7011,14675.0
2016-01-29 13:15:00,75.13,75.14,75.04,75.05,35727.0,50.7078,50.7146,50.6471,50.6539,35727.0
2016-01-29 13:20:00,75.04,75.11,75.04,75.07,38253.0,50.6471,50.6943,50.6471,50.6673,38253.0
2016-01-29 13:25:00,75.07,75.07,74.97,75.03,25350.0,50.6673,50.6673,50.5999,50.6404,25350.0
2016-01-29 13:30:00,75.04,75.05,74.97,75.05,16519.0,50.6471,50.6539,50.5999,50.6539,16519.0
2016-01-29 13:35:00,75.05,75.09,75.02,75.08,24787.0,50.6539,50.6808,50.6336,50.6741,24787.0
2016-01-29 13:40:00,75.07,75.1,75.06,75.08,31730.0,50.6673,50.6876,50.6606,50.6741,31730.0
2016-01-29 13:45:00,75.07,75.17,75.06,75.12,25176.0,50.6673,50.7348,50.6606,50.7011,25176.0
2016-01-29 13:50:00,75.11,75.13,75.06,75.08,15289.0,50.6943,50.7078,50.6606,50.6741,15289.0
2016-01-29 13:55:00,75.07,75.07,75.0,75.0,18745.0,50.6673,50.6673,50.6201,50.6201,18745.0
2016-01-29 14:00:00,75.01,75.04,74.96,75.02,20690.0,50.6269,50.6471,50.5931,50.6336,20690.0
2016-01-29 14:05:00,75.03,75.05,74.92,75.04,67320.0,50.6404,50.6539,50.5661,50.6471,67320.0
2016-01-29 14:10:00,75.03,75.05,74.93,74.99,58540.0,50.6404,50.6539,50.5729,50.6134,58540.0
2016-01-29 14:15:00,75.0,75.01,74.92,74.92,50916.0,50.6201,50.6269,50.5661,50.5661,50916.0
2016-01-29 14:20:00,74.92,74.97,74.8,74.81,34765.0,50.5661,50.5999,50.4851,50.4919,34765.0
2016-01-29 14:25:00,74.81,74.91,74.81,74.9,19523.0,50.4919,50.5594,50.4919,50.5526,19523.0
2016-01-29 14:30:00,74.89,74.92,74.83,74.91,23314.0,50.5459,50.5661,50.5054,50.5594,23314.0
2016-01-29 14:35:00,74.92,75.01,74.9,74.97,21062.0,50.5661,50.6269,50.5526,50.5999,21062.0
2016-01-29 14:40:00,74.97,74.97,74.88,74.92,19518.0,50.5999,50.5999,50.5391,50.5661,19518.0
2016-01-29 14:45:00,74.92,74.97,74.92,74.94,37869.0,50.5661,50.5999,50.5661,50.5796,37869.0
2016-01-29 14:50:00,74.94,74.99,74.94,74.96,42086.0,50.5796,50.6134,50.5796,50.5931,42086.0
2016-01-29 14:55:00,74.95,74.95,74.83,74.9,30342.0,50.5864,50.5864,50.5054,50.5526,30342.0
2016-01-29 15:00:00,74.92,74.94,74.89,74.94,32101.0,50.5661,50.5796,50.5459,50.5796,32101.0
2016-01-29 15:05:00,74.95,75.0,74.92,74.97,33270.0,50.5864,50.6201,50.5661,50.5999,33270.0
2016-01-29 15:10:00,74.98,74.99,74.91,74.92,25703.0,50.6066,50.6134,50.5594,50.5661,25703.0
2016-01-29 15:15:00,74.93,74.98,74.9,74.98,34178.0,50.5729,50.6066,50.5526,50.6066,34178.0
2016-01-29 15:20:00,74.98,75.03,74.88,75.03,32253.0,50.6066,50.6404,50.5391,50.6404,32253.0
2016-01-29 15:25:00,75.03,75.11,75.0,75.09,68833.0,50.6404,50.6943,50.6201,50.6808,68833.0
2016-01-29 15:30:00,75.09,75.2,75.04,75.17,82276.0,50.6808,50.7551,50.6471,50.7348,82276.0
2016-01-29 15:35:00,75.17,75.25,75.17,75.22,77429.0,50.7348,50.7888,50.7348,50.7686,77429.0
2016-01-29 15:40:00,75.22,75.23,75.17,75.22,74664.0,50.7686,50.7753,50.7348,50.7686,74664.0
2016-01-29 15:45:00,75.21,75.41,75.21,75.38,161184.0,50.7618,50.8968,50.7618,50.8766,161184.0
2016-01-29 15:50:00,75.37,75.38,75.28,75.34,155020.0,50.8698,50.8766,50.8091,50.8496,155020.0
2016-01-29 15:55:00,75.34,75.36,75.14,75.28,223133.0,50.8496,50.8631,50.7146,50.8091,223133.0
2016-02-01 09:30:00,75.18,75.86,75.02,75.76,101081.0,50.7416,51.2005,50.6336,51.1331,101081.0
2016-02-01 09:35:00,75.7,75.83,75.5,75.68,58219.0,51.0926,51.1803,50.9576,51.0791,58219.0
2016-02-01 09:40:00,75.66,75.88,75.66,75.86,50355.0,51.0656,51.214,51.0656,51.2005,50355.0
2016-02-01 09:45:00,75.86,76.22,75.86,76.15,53254.0,51.2005,51.4435,51.2005,51.3963,53254.0
2016-02-01 09:50:00,76.17,76.4,76.16,76.32,56118.0,51.4098,51.565,51.403,51.511,56118.0
2016-02-01 09:55:00,76.33,76.36,76.15,76.2,110666.0,51.5178,51.538,51.3963,51.43,110666.0
2016-02-01 10:00:00,76.18,76.27,75.85,76.27,44840.0,51.4165,51.4773,51.1938,51.4773,44840.0
2016-02-01 10:05:00,76.25,76.27,76.0,76.0,49268.0,51.4638,51.4773,51.295,51.295,49268.0
2016-02-01 10:10:00,76.0,76.18,76.0,76.08,26725.0,51.295,51.4165,51.295,51.349,26725.0
2016-02-01 10:15:00,76.07,76.24,76.03,76.13,43757.0,51.3423,51.457,51.3153,51.3828,43757.0
2016-02-01 10:20:00,76.13,76.24,76.09,76.23,169057.0,51.3828,51.457,51.3558,51.4503,169057.0
2016-02-01 10:25:00,76.24,76.4,76.18,76.4,77787.0,51.457,51.565,51.4165,51.565,77787.0
2016-02-01 10:30:00,76.39,76.48,76.29,76.48,84803.0,51.5583,51.619,51.4908,51.619,84803.0
2016-02-01 10:35:00,76.46,76.83,76.45,76.78,109282.0,51.6055,51.8552,51.5988,51.8215,109282.0
2016-02-01 10:40:00,76.76,76.93,76.76,76.85,115512.0,51.808,51.9227,51.808,51.8687,115512.0
2016-02-01 10:45:00,76.86,76.98,76.8,76.98,74110.0,51.8755,51.9565,51.835,51.9565,74110.0
2016-02-01 10:50:00,76.99,77.23,76.99,77.22,116998.0,51.9632,52.1252,51.9632,52.1185,116998.0
2016-02-01 10:55:00,77.23,77.37,77.11,77.15,107886.0,52.1252,52.2197,52.0442,52.0712,107886.0
2016-02-01 11:00:00,77.15,77.19,76.84,76.9,107409.0,52.0712,52.0982,51.862,51.9025,107409.0
2016-02-01 11:05:00,76.86,77.01,76.81,76.92,199794.0,51.8755,51.9767,51.8417,51.916,199794.0
2016-02-01 11:10:00,76.92,76.98,76.84,76.88,69798.0,51.916,51.9565,51.862,51.889,69798.0
2016-02-01 11:15:00,76.88,77.26,76.88,77.1,106209.0,51.889,52.1455,51.889,52.0375,106209.0
2016-02-01 11:20:00,77.11,77.11,77.0,77.07,50722.0,52.0442,52.0442,51.97,52.0172,50722.0
2016-02-01 11:25:00,77.06,77.2,77.01,77.19,76318.0,52.0105,52.105,51.9767,52.0982,76318.0
2016-02-01 11:30:00,77.2,77.21,77.05,77.14,72159.0,52.105,52.1117,52.0037,52.0645,72159.0
2016-02-01 11:35:00,77.14,77.38,77.14,77.36,176149.0,52.0645,52.2264,52.0645,52.2129,176149.0
2016-02-01 11:40:00,77.36,77.37,77.26,77.27,35064.0,52.2129,52.2197,52.1455,52.1522,35064.0
2016-02-01 11:45:00,77.27,77.28,77.18,77.2,29381.0,52.1522,52.159,52.0915,52.105,29381.0
2016-02-01 11:50:00,77.2,77.42,77.2,77.4,52097.0,52.105,52.2534,52.105,52.2399,52097.0
2016-02-01 11:55:00,77.4,77.57,77.37,77.56,74046.0,52.2399,52.3547,52.2197,52.3479,74046.0
2016-02-01 12:00:00,77.55,77.68,77.5,77.65,78073.0,52.3412,52.4289,52.3074,52.4087,78073.0
2016-02-01 12:05:00,77.64,77.67,77.47,77.5,76265.0,52.4019,52.4222,52.2872,52.3074,76265.0
2016-02-01 12:10:00,77.49,77.54,77.41,77.54,44295.0,52.3007,52.3344,52.2467,52.3344,44295.0
2016-02-01 12:15:00,77.55,77.56,77.34,77.42,107154.0,52.3412,52.3479,52.1995,52.2534,107154.0
2016-02-01 12:20:00,77.43,77.48,77.19,77.32,83904.0,52.2602,52.2939,52.0982,52.186,83904.0
2016-02-01 12:25:00,77.31,77.41,77.22,77.25,98897.0,52.1792,52.2467,52.1185,52.1387,98897.0
2016-02-01 12:30:00,77.26,77.35,77.2,77.27,64263.0,52.1455,52.2062,52.105,52.1522,64263.0
2016-02-01 12:35:00,77.27,77.28,77.2,77.25,16900.0,52.1522,52.159,52.105,52.1387,16900.0
2016-02-01 12:40:00,77.27,77.3,77.15,77.16,30653.0,52.1522,52.1725,52.0712,52.078,30653.0
2016-02-01 12:45:00,77.15,77.38,77.12,77.33,46440.0,52.0712,52.2264,52.051,52.1927,46440.0
2016-02-01 12:50:00,77.33,77.36,77.19,77.22,17347.0,52.1927,52.2129,52.0982,52.1185,17347.0
2016-02-01 12:55:00,77.23,77.23,77.03,77.08,15502.0,52.1252,52.1252,51.9902,52.024,15502.0
2016-02-01 13:00:00,77.11,77.28,77.11,77.24,19102.0,52.0442,52.159,52.0442,52.132,19102.0
2016-02-01 13:05:00,77.25,77.27,77.18,77.22,24768.0,52.1387,52.1522,52.0915,52.1185,24768.0
2016-02-01 13:10:00,77.21,77.22,77.02,77.09,52998.0,52.1117,52.1185,51.9835,52.0307,52998.0
2016-02-01 13:15:00,77.08,77.21,77.08,77.1,64722.0,52.024,52.1117,52.024,52.0375,64722.0
2016-02-01 13:20:00,77.11,77.33,77.11,77.32,25755.0,52.0442,52.1927,52.0442,52.186,25755.0
2016-02-01 13:25:00,77.32,77.41,77.3,77.38,45593.0,52.186,52.2467,52.1725,52.2264,45593.0
2016-02-01 13:30:00,77.38,77.44,77.38,77.44,45862.0,52.2264,52.2669,52.2264,52.2669,45862.0
2016-02-01 13:35:00,77.44,77.63,77.42,77.62,84582.0,52.2669,52.3952,52.2534,52.3884,84582.0
2016-02-01 13:40:00,77.62,77.63,77.52,77.52,39244.0,52.3884,52.3952,52.3209,52.3209,39244.0
2016-02-01 13:45:00,77.52,77.54,77.43,77.48,41692.0,52.3209,52.3344,52.2602,52.2939,41692.0
2016-02-01 13:50:00,77.48,77.49,77.42,77.43,42324.0,52.2939,52.3007,52.2534,52.2602,42324.0
2016-02-01 13:55:00,77.42,77.42,77.33,77.37,29645.0,52.2534,52.2534,52.1927,52.2197,29645.0
2016-02-01 14:00:00,77.38,77.42,77.3,77.33,62882.0,52.2264,52.2534,52.1725,52.1927,62882.0
2016-02-01 14:05:00,77.34,77.41,77.2,77.22,46589.0,52.1995,52.2467,52.105,52.1185,46589.0
2016-02-01 14:10:00,77.2,77.21,77.13,77.16,38265.0,52.105,52.1117,52.0577,52.078,38265.0
2016-02-01 14:15:00,77.16,77.29,77.15,77.25,34212.0,52.078,52.1657,52.0712,52.1387,34212.0
2016-02-01 14:20:00,77.25,77.36,77.22,77.36,32014.0,52.1387,52.2129,52.1185,52.2129,32014.0
2016-02-01 14:25:00,77.36,77.37,77.19,77.22,20156.0,52.2129,52.2197,52.0982,52.1185,20156.0
2016-02-01 14:30:00,77.22,77.27,77.2,77.21,30680.0,52.1185,52.1522,52.105,52.1117,30680.0
2016-02-01 14:35:00,77.22,77.38,77.22,77.33,55197.0,52.1185,52.2264,52.1185,52.1927,55197.0
2016-02-01 14:40:00,77.32,77.4,77.29,77.38,54399.0,52.186,52.2399,52.1657,52.2264,54399.0
2016-02-01 14:45:00,77.38,77.39,77.27,77.28,43123.0,52.2264,52.2332,52.1522,52.159,43123.0
2016-02-01 14:50:00,77.28,77.28,77.24,77.27,33025.0,52.159,52.159,52.132,52.1522,33025.0
2016-02-01 14:55:00,77.26,77.33,77.23,77.29,37153.0,52.1455,52.1927,52.1252,52.1657,37153.0
2016-02-01 15:00:00,77.28,77.3,77.09,77.11,47881.0,52.159,52.1725,52.0307,52.0442,47881.0
2016-02-01 15:05:00,77.1,77.11,76.98,77.0,52165.0,52.0375,52.0442,51.9565,51.97,52165.0
2016-02-01 15:10:00,77.01,77.05,76.98,77.01,89359.0,51.9767,52.0037,51.9565,51.9767,89359.0
2016-02-01 15:15:00,77.01,77.17,77.01,77.12,43743.0,51.9767,52.0847,51.9767,52.051,43743.0
2016-02-01 15:20:00,77.12,77.16,77.09,77.15,44537.0,52.051,52.078,52.0307,52.0712,44537.0
2016-02-01 15:25:00,77.16,77.17,77.1,77.17,38355.0,52.078,52.0847,52.0375,52.0847,38355.0
2016-02-01 15:30:00,77.17,77.18,77.05,77.05,51534.0,52.0847,52.0915,52.0037,52.0037,51534.0
2016-02-01 15:35:00,77.05,77.07,76.88,76.92,41055.0,52.0037,52.0172,51.889,51.916,41055.0
2016-02-01 15:40:00,76.92,76.98,76.73,76.75,107955.0,51.916,51.9565,51.7877,51.8012,107955.0
2016-02-01 15:45:00,76.75,76.81,76.72,76.78,83083.0,51.8012,51.8417,51.781,51.8215,83083.0
2016-02-01 15:50:00,76.78,77.08,76.77,77.08,166275.0,51.8215,52.024,51.8147,52.024,166275.0
2016-02-01 15:55:00,77.08,77.1,76.94,77.0,191623.0,52.024,52.0375,51.9295,51.97,191623.0
2016-02-02 09:30:00,76.09,76.78,76.03,76.67,118672.0,51.3558,51.8215,51.3153,51.7472,118672.0
2016-02-02 09:35:00,76.66,76.74,76.19,76.3,86030.0,51.7405,51.7945,51.4233,51.4975,86030.0
2016-02-02 09:40:00,76.28,76.48,76.16,76.37,140489.0,51.484,51.619,51.403,51.5448,140489.0
2016-02-02 09:45:00,76.34,76.39,76.06,76.31,61757.0,51.5245,51.5583,51.3355,51.5043,61757.0
2016-02-02 09:50:00,76.3,76.34,76.23,76.32,66239.0,51.4975,51.5245,51.4503,51.511,66239.0
2016-02-02 09:55:00,76.34,76.42,76.26,76.42,81840.0,51.5245,51.5785,51.4705,51.5785,81840.0
2016-02-02 10:00:00,76.39,76.49,76.3,76.35,51826.0,51.5583,51.6258,51.4975,51.5313,51826.0
2016-02-02 10:05:00,76.34,76.38,76.12,76.15,60634.0,51.5245,51.5515,51.376,51.3963,60634.0
2016-02-02 10:10:00,76.16,76.29,76.16,76.21,44361.0,51.403,51.4908,51.403,51.4368,44361.0
2016-02-02 10:15:00,76.21,76.37,76.19,76.36,44507.0,51.4368,51.5448,51.4233,51.538,44507.0
2016-02-02 10:20:00,76.35,76.43,76.3,76.38,72665.0,51.5313,51.5853,51.4975,51.5515,72665.0
2016-02-02 10:25:00,76.38,76.45,76.32,76.34,40154.0,51.5515,51.5988,51.511,51.5245,40154.0
2016-02-02 10:30:00,76.33,76.53,76.32,76.33,37663.0,51.5178,51.6528,51.511,51.5178,37663.0
2016-02-02 10:35:00,76.34,76.4,76.33,76.34,23582.0,51.5245,51.565,51.5178,51.5245,23582.0
2016-02-02 10:40:00,76.34,76.34,76.19,76.29,88298.0,51.5245,51.5245,51.4233,51.4908,88298.0
2016-02-02 10:45:00,76.28,76.35,76.26,76.33,24439.0,51.484,51.5313,51.4705,51.5178,24439.0
2016-02-02 10:50:00,76.33,76.37,76.29,76.37,30585.0,51.5178,51.5448,51.4908,51.5448,30585.0
2016-02-02 10:55:00,76.38,76.44,76.35,76.44,48873.0,51.5515,51.592,51.5313,51.592,48873.0
2016-02-02 11:00:00,76.45,76.59,76.44,76.58,64850.0,51.5988,51.6933,51.592,51.6865,64850.0
2016-02-02 11:05:00,76.59,76.71,76.58,76.63,38042.0,51.6933,51.7742,51.6865,51.7202,38042.0
2016-02-02 11:10:00,76.62,76.7,76.6,76.69,52913.0,51.7135,51.7675,51.7,51.7607,52913.0
2016-02-02 11:15:00,76.7,76.74,76.56,76.57,52194.0,51.7675,51.7945,51.673,51.6798,52194.0
2016-02-02 11:20:00,76.56,76.6,76.54,76.57,41642.0,51.673,51.7,51.6595,51.6798,41642.0
2016-02-02 11:25:00,76.57,76.58,76.48,76.51,33923.0,51.6798,51.6865,51.619,51.6393,33923.0
2016-02-02 11:30:00,76.51,76.54,76.47,76.5,36375.0,51.6393,51.6595,51.6123,51.6325,36375.0
2016-02-02 11:35:00,76.51,76.59,76.49,76.52,30808.0,51.6393,51.6933,51.6258,51.646,30808.0
2016-02-02 11:40:00,76.52,76.54,76.44,76.5,45326.0,51.646,51.6595,51.592,51.6325,45326.0
2016-02-02 11:45:00,76.5,76.53,76.44,76.52,78904.0,51.6325,51.6528,51.592,51.646,78904.0
2016-02-02 11:50:00,76.51,76.56,76.48,76.54,44552.0,51.6393,51.673,51.619,51.6595,44552.0
2016-02-02 11:55:00,76.54,76.59,76.5,76.54,35997.0,51.6595,51.6933,51.6325,51.6595,35997.0
2016-02-02 12:00:00,76.54,76.57,76.5,76.5,52526.0,51.6595,51.6798,51.6325,51.6325,52526.0
2016-02-02 12:05:00,76.51,76.54,76.48,76.5,39795.0,51.6393,51.6595,51.619,51.6325,39795.0
2016-02-02 12:10:00,76.5,76.56,76.48,76.52,28574.0,51.6325,51.673,51.619,51.646,28574.0
2016-02-02 12:15:00,76.51,76.55,76.45,76.47,55251.0,51.6393,51.6663,51.5988,51.6123,55251.0
2016-02-02 12:20:00,76.45,76.51,76.42,76.5,29163.0,51.5988,51.6393,51.5785,51.6325,29163.0
2016-02-02 12:25:00,76.51,76.56,76.5,76.55,26393.0,51.6393,51.673,51.6325,51.6663,26393.0
2016-02-02 12:30:00,76.55,76.59,76.52,76.53,33832.0,51.6663,51.6933,51.646,51.6528,33832.0
2016-02-02 12:35:00,76.52,76.56,76.49,76.55,26041.0,51.646,51.673,51.6258,51.6663,26041.0
2016-02-02 12:40:00,76.55,76.57,76.5,76.57,22552.0,51.6663,51.6798,51.6325,51.6798,22552.0
2016-02-02 12:45:00,76.57,76.65,76.57,76.61,30219.0,51.6798,51.7337,51.6798,51.7067,30219.0
2016-02-02 12:50:00,76.61,76.61,76.5,76.5,20431.0,51.7067,51.7067,51.6325,51.6325,20431.0
2016-02-02 12:55:00,76.5,76.61,76.5,76.59,23521.0,51.6325,51.7067,51.6325,51.6933,23521.0
2016-02-02 13:00:00,76.6,76.74,76.57,76.73,21220.0,51.7,51.7945,51.6798,51.7877,21220.0
2016-02-02 13:05:00,76.74,76.74,76.51,76.52,29327.0,51.7945,51.7945,51.6393,51.646,29327.0
2016-02-02 13:10:00,76.51,76.63,76.49,76.61,39505.0,51.6393,51.7202,51.6258,51.7067,39505.0
2016-02-02 13:15:00,76.61,76.72,76.61,76.72,22811.0,51.7067,51.781,51.7067,51.781,22811.0
2016-02-02 13:20:00,76.71,76.72,76.65,76.69,23387.0,51.7742,51.781,51.7337,51.7607,23387.0
2016-02-02 13:25:00,76.69,76.73,76.59,76.61,24266.0,51.7607,51.7877,51.6933,51.7067,24266.0
2016-02-02 13:30:00,76.61,76.61,76.54,76.58,23478.0,51.7067,51.7067,51.6595,51.6865,23478.0
2016-02-02 13:35:00,76.58,76.64,76.57,76.59,18860.0,51.6865,51.727,51.6798,51.6933,18860.0
2016-02-02 13:40:00,76.6,76.6,76.5,76.6,48521.0,51.7,51.7,51.6325,51.7,48521.0
2016-02-02 13:45:00,76.6,76.61,76.54,76.59,28330.0,51.7,51.7067,51.6595,51.6933,28330.0
2016-02-02 13:50:00,76.59,76.62,76.53,76.54,35920.0,51.6933,51.7135,51.6528,51.6595,35920.0
2016-02-02 13:55:00,76.55,76.6,76.51,76.54,29546.0,51.6663,51.7,51.6393,51.6595,29546.0
2016-02-02 14:00:00,76.54,76.56,76.46,76.48,48681.0,51.6595,51.673,51.6055,51.619,48681.0
2016-02-02 14:05:00,76.48,76.54,76.38,76.53,65672.0,51.619,51.6595,51.5515,51.6528,65672.0
2016-02-02 14:10:00,76.53,76.64,76.5,76.62,35968.0,51.6528,51.727,51.6325,51.7135,35968.0
2016-02-02 14:15:00,76.62,76.68,76.6,76.67,33603.0,51.7135,51.754,51.7,51.7472,33603.0
2016-02-02 14:20:00,76.66,76.69,76.62,76.66,44102.0,51.7405,51.7607,51.7135,51.7405,44102.0
2016-02-02 14:25:00,76.66,76.71,76.61,76.7,49193.0,51.7405,51.7742,51.7067,51.7675,49193.0
2016-02-02 14:30:00,76.69,76.69,76.48,76.55,53206.0,51.7607,51.7607,51.619,51.6663,53206.0
2016-02-02 14:35:00,76.55,76.65,76.51,76.63,44878.0,51.6663,51.7337,51.6393,51.7202,44878.0
2016-02-02 14:40:00,76.62,76.88,76.61,76.83,51868.0,51.7135,51.889,51.7067,51.8552,51868.0
2016-02-02 14:45:00,76.83,76.9,76.8,76.89,46525.0,51.8552,51.9025,51.835,51.8957,46525.0
2016-02-02 14:50:00,76.9,76.94,76.79,76.79,43073.0,51.9025,51.9295,51.8282,51.8282,43073.0
2016-02-02 14:55:00,76.79,76.8,76.74,76.8,42557.0,51.8282,51.835,51.7945,51.835,42557.0
2016-02-02 15:00:00,76.79,76.8,76.65,76.69,39632.0,51.8282,51.835,51.7337,51.7607,39632.0
2016-02-02 15:05:00,76.69,76.71,76.6,76.6,43270.0,51.7607,51.7742,51.7,51.7,43270.0
2016-02-02 15:10:00,76.61,76.67,76.55,76.67,48168.0,51.7067,51.7472,51.6663,51.7472,48168.0
2016-02-02 15:15:00,76.67,76.75,76.55,76.64,80955.0,51.7472,51.8012,51.6663,51.727,80955.0
2016-02-02 15:20:00,76.63,76.66,76.54,76.58,57393.0,51.7202,51.7405,51.6595,51.6865,57393.0
2016-02-02 15:25:00,76.58,76.65,76.52,76.65,68961.0,51.6865,51.7337,51.646,51.7337,68961.0
2016-02-02 15:30:00,76.65,76.8,76.65,76.77,75706.0,51.7337,51.835,51.7337,51.8147,75706.0
2016-02-02 15:35:00,76.76,76.85,76.72,76.74,71010.0,51.808,51.8687,51.781,51.7945,71010.0
2016-02-02 15:40:00,76.73,76.85,76.73,76.75,82908.0,51.7877,51.8687,51.7877,51.8012,82908.0
2016-02-02 15:45:00,76.75,76.81,76.64,76.81,151548.0,51.8012,51.8417,51.727,51.8417,151548.0
2016-02-02 15:50:00,76.8,76.89,76.76,76.82,125662.0,51.835,51.8957,51.808,51.8485,125662.0
2016-02-02 15:55:00,76.82,76.84,76.69,76.75,182928.0,51.8485,51.862,51.7607,51.8012,182928.0
2016-02-03 09:30:00,76.84,77.56,76.76,77.49,65327.0,51.862,52.3479,51.808,52.3007,65327.0
2016-02-03 09:35:00,77.49,77.73,77.45,77.66,38041.0,52.3007,52.4627,52.2737,52.4154,38041.0
2016-02-03 09:40:00,77.69,77.79,77.48,77.73,73466.0,52.4357,52.5032,52.2939,52.4627,73466.0
2016-02-03 09:45:00,77.73,77.81,77.58,77.76,36923.0,52.4627,52.5167,52.3614,52.4829,36923.0
2016-02-03 09:50:00,77.79,77.89,77.63,77.78,40424.0,52.5032,52.5707,52.3952,52.4964,40424.0
2016-02-03 09:55:00,77.78,77.98,77.75,77.77,29177.0,52.4964,52.6314,52.4762,52.4897,29177.0
2016-02-03 10:00:00,77.77,77.84,77.55,77.78,39591.0,52.4897,52.5369,52.3412,52.4964,39591.0
2016-02-03 10:05:00,77.76,77.92,77.64,77.91,28130.0,52.4829,52.5909,52.4019,52.5842,28130.0
2016-02-03 10:10:00,77.93,78.17,77.92,78.12,75268.0,52.5977,52.7596,52.5909,52.7259,75268.0
2016-02-03 10:15:00,78.12,78.31,78.09,78.23,62780.0,52.7259,52.8541,52.7057,52.8001,62780.0
2016-02-03 10:20:00,78.24,78.26,77.84,77.89,124631.0,52.8069,52.8204,52.5369,52.5707,124631.0
2016-02-03 10:25:00,77.87,77.92,77.69,77.7,113062.0,52.5572,52.5909,52.4357,52.4424,113062.0
2016-02-03 10:30:00,77.69,77.97,77.5,77.97,100753.0,52.4357,52.6247,52.3074,52.6247,100753.0
2016-02-03 10:35:00,77.95,78.03,77.9,78.03,71297.0,52.6112,52.6652,52.5774,52.6652,71297.0
2016-02-03 10:40:00,78.03,78.06,77.9,77.92,106798.0,52.6652,52.6854,52.5774,52.5909,106798.0
2016-02-03 10:45:00,77.91,77.98,77.73,77.88,42044.0,52.5842,52.6314,52.4627,52.5639,42044.0
2016-02-03 10:50:00,77.87,78.03,77.84,77.95,30908.0,52.5572,52.6652,52.5369,52.6112,30908.0
2016-02-03 10:55:00,77.96,78.02,77.79,78.02,38078.0,52.6179,52.6584,52.5032,52.6584,38078.0
2016-02-03 11:00:00,77.99,78.07,77.85,78.03,67729.0,52.6382,52.6922,52.5437,52.6652,67729.0
2016-02-03 11:05:00,78.03,78.15,77.87,77.93,32917.0,52.6652,52.7461,52.5572,52.5977,32917.0
2016-02-03 11:10:00,77.94,77.95,77.65,77.7,39579.0,52.6044,52.6112,52.4087,52.4424,39579.0
2016-02-03 11:15:00,77.73,77.95,77.69,77.91,41235.0,52.4627,52.6112,52.4357,52.5842,41235.0
2016-02-03 11:20:00,77.9,78.11,77.85,78.06,90718.0,52.5774,52.7192,52.5437,52.6854,90718.0
2016-02-03 11:25:00,78.05,78.29,78.05,78.2,40589.0,52.6787,52.8406,52.6787,52.7799,40589.0
2016-02-03 11:30:00,78.21,78.26,78.04,78.07,41156.0,52.7866,52.8204,52.6719,52.6922,41156.0
2016-02-03 11:35:00,78.09,78.11,77.86,77.87,50222.0,52.7057,52.7192,52.5504,52.5572,50222.0
2016-02-03 11:40:00,77.89,78.02,77.89,78.02,16926.0,52.5707,52.6584,52.5707,52.6584,16926.0
2016-02-03 11:45:00,77.99,78.06,77.96,77.98,20503.0,52.6382,52.6854,52.6179,52.6314,20503.0
2016-02-03 11:50:00,77.97,78.02,77.84,77.94,26162.0,52.6247,52.6584,52.5369,52.6044,26162.0
2016-02-03 11:55:00,77.93,77.94,77.8,77.8,53483.0,52.5977,52.6044,52.5099,52.5099,53483.0
2016-02-03 12:00:00,77.81,77.86,77.74,77.8,49256.0,52.5167,52.5504,52.4694,52.5099,49256.0
2016-02-03 12:05:00,77.81,78.02,77.8,77.99,28190.0,52.5167,52.6584,52.5099,52.6382,28190.0
2016-02-03 12:10:00,77.98,78.03,77.88,77.98,22631.0,52.6314,52.6652,52.5639,52.6314,22631.0
2016-02-03 12:15:00,77.98,78.01,77.81,77.82,18152.0,52.6314,52.6517,52.5167,52.5234,18152.0
2016-02-03 12:20:00,77.8,78.02,77.78,77.98,27779.0,52.5099,52.6584,52.4964,52.6314,27779.0
2016-02-03 12:25:00,77.99,78.04,77.94,77.96,17345.0,52.6382,52.6719,52.6044,52.6179,17345.0
2016-02-03 12:30:00,77.96,77.96,77.79,77.86,27143.0,52.6179,52.6179,52.5032,52.5504,27143.0
2016-02-03 12:35:00,77.85,77.94,77.8,77.92,33213.0,52.5437,52.6044,52.5099,52.5909,33213.0
2016-02-03 12:40:00,77.94,78.04,77.85,77.97,37798.0,52.6044,52.6719,52.5437,52.6247,37798.0
2016-02-03 12:45:00,77.96,78.06,77.94,78.02,14733.0,52.6179,52.6854,52.6044,52.6584,14733.0
2016-02-03 12:50:00,78.01,78.05,77.95,77.96,14645.0,52.6517,52.6787,52.6112,52.6179,14645.0
2016-02-03 12:55:00,77.96,78.05,77.92,78.03,26430.0,52.6179,52.6787,52.5909,52.6652,26430.0
2016-02-03 13:00:00,78.02,78.05,77.61,77.76,125039.0,52.6584,52.6787,52.3817,52.4829,125039.0
2016-02-03 13:05:00,77.77,77.88,77.75,77.83,73372.0,52.4897,52.5639,52.4762,52.5302,73372.0
2016-02-03 13:10:00,77.85,77.91,77.67,77.91,61323.0,52.5437,52.5842,52.4222,52.5842,61323.0
2016-02-03 13:15:00,77.92,78.01,77.88,77.98,31771.0,52.5909,52.6517,52.5639,52.6314,31771.0
2016-02-03 13:20:00,77.99,77.99,77.81,77.92,48458.0,52.6382,52.6382,52.5167,52.5909,48458.0
2016-02-03 13:25:00,77.92,78.04,77.87,78.01,26812.0,52.5909,52.6719,52.5572,52.6517,26812.0
2016-02-03 13:30:00,78.01,78.01,77.87,77.88,15781.0,52.6517,52.6517,52.5572,52.5639,15781.0
2016-02-03 13:35:00,77.89,77.9,77.8,77.85,39820.0,52.5707,52.5774,52.5099,52.5437,39820.0
2016-02-03 13:40:00,77.85,77.94,77.83,77.93,21877.0,52.5437,52.6044,52.5302,52.5977,21877.0
2016-02-03 13:45:00,77.94,77.99,77.9,77.91,14647.0,52.6044,52.6382,52.5774,52.5842,14647.0
2016-02-03 13:50:00,77.92,77.93,77.82,77.86,27121.0,52.5909,52.5977,52.5234,52.5504,27121.0
2016-02-03 13:55:00,77.85,77.86,77.74,77.75,25708.0,52.5437,52.5504,52.4694,52.4762,25708.0
2016-02-03 14:00:00,77.76,77.86,77.76,77.82,39882.0,52.4829,52.5504,52.4829,52.5234,39882.0
2016-02-03 14:05:00,77.81,77.98,77.8,77.98,33434.0,52.5167,52.6314,52.5099,52.6314,33434.0
2016-02-03 14:10:00,77.98,78.1,77.91,78.03,29521.0,52.6314,52.7124,52.5842,52.6652,29521.0
2016-02-03 14:15:00,78.03,78.09,78.01,78.04,24652.0,52.6652,52.7057,52.6517,52.6719,24652.0
2016-02-03 14:20:00,78.04,78.34,78.04,78.34,33112.0,52.6719,52.8744,52.6719,52.8744,33112.0
2016-02-03 14:25:00,78.31,78.47,78.25,78.34,53924.0,52.8541,52.9621,52.8136,52.8744,53924.0
2016-02-03 14:30:00,78.31,78.58,78.29,78.58,61222.0,52.8541,53.0364,52.8406,53.0364,61222.0
2016-02-03 14:35:00,78.56,78.63,78.51,78.59,53280.0,53.0229,53.0701,52.9891,53.0431,53280.0
2016-02-03 14:40:00,78.6,78.62,78.45,78.6,33106.0,53.0499,53.0634,52.9486,53.0499,33106.0
2016-02-03 14:45:00,78.58,78.72,78.58,78.64,36555.0,53.0364,53.1309,53.0364,53.0769,36555.0
2016-02-03 14:50:00,78.63,78.63,78.48,78.56,26642.0,53.0701,53.0701,52.9689,53.0229,26642.0
2016-02-03 14:55:00,78.56,78.68,78.56,78.63,32992.0,53.0229,53.1039,53.0229,53.0701,32992.0
2016-02-03 15:00:00,78.64,78.68,78.5,78.55,49659.0,53.0769,53.1039,52.9824,53.0161,49659.0
2016-02-03 15:05:00,78.55,78.59,78.43,78.56,115374.0,53.0161,53.0431,52.9351,53.0229,115374.0
2016-02-03 15:10:00,78.57,78.65,78.55,78.62,75968.0,53.0296,53.0836,53.0161,53.0634,75968.0
2016-02-03 15:15:00,78.62,78.62,78.49,78.59,45677.0,53.0634,53.0634,52.9756,53.0431,45677.0
2016-02-03 15:20:00,78.58,78.62,78.44,78.46,49381.0,53.0364,53.0634,52.9419,52.9554,49381.0
2016-02-03 15:25:00,78.45,78.48,78.38,78.44,54155.0,52.9486,52.9689,52.9014,52.9419,54155.0
2016-02-03 15:30:00,78.45,78.48,78.32,78.37,62833.0,52.9486,52.9689,52.8609,52.8946,62833.0
2016-02-03 15:35:00,78.38,78.39,78.23,78.33,73386.0,52.9014,52.9081,52.8001,52.8676,73386.0
2016-02-03 15:40:00,78.33,78.47,78.21,78.42,169555.0,52.8676,52.9621,52.7866,52.9284,169555.0
2016-02-03 15:45:00,78.43,78.64,78.27,78.52,301661.0,52.9351,53.0769,52.8271,52.9959,301661.0
2016-02-03 15:50:00,78.52,78.54,78.45,78.47,92632.0,52.9959,53.0094,52.9486,52.9621,92632.0
2016-02-03 15:55:00,78.47,78.55,78.41,78.55,181041.0,52.9621,53.0161,52.9216,53.0161,181041.0
2016-02-04 09:30:00,78.27,78.59,78.15,78.15,77993.0,52.8271,53.0431,52.7461,52.7461,77993.0
2016-02-04 09:35:00,78.17,78.66,78.17,78.65,60806.0,52.7596,53.0904,52.7596,53.0836,60806.0
2016-02-04 09:40:00,78.67,78.68,77.88,78.27,143752.0,53.0971,53.1039,52.5639,52.8271,143752.0
2016-02-04 09:45:00,78.24,78.4,78.13,78.38,53574.0,52.8069,52.9149,52.7326,52.9014,53574.0
2016-02-04 09:50:00,78.4,78.79,78.39,78.61,59382.0,52.9149,53.1781,52.9081,53.0566,59382.0
2016-02-04 09:55:00,78.62,78.79,78.56,78.56,30262.0,53.0634,53.1781,53.0229,53.0229,30262.0
2016-02-04 10:00:00,78.54,78.62,78.35,78.51,126531.0,53.0094,53.0634,52.8811,52.9891,126531.0
2016-02-04 10:05:00,78.52,78.64,78.47,78.64,93670.0,52.9959,53.0769,52.9621,53.0769,93670.0
2016-02-04 10:10:00,78.61,78.86,78.51,78.8,61978.0,53.0566,53.2254,52.9891,53.1849,61978.0
2016-02-04 10:15:00,78.78,79.03,78.75,78.93,133149.0,53.1714,53.3401,53.1511,53.2726,133149.0
2016-02-04 10:20:00,78.91,78.91,78.63,78.75,106026.0,53.2591,53.2591,53.0701,53.1511,106026.0
2016-02-04 10:25:00,78.73,78.81,78.61,78.63,91374.0,53.1376,53.1916,53.0566,53.0701,91374.0
2016-02-04 10:30:00,78.63,78.64,78.27,78.3,138806.0,53.0701,53.0769,52.8271,52.8474,138806.0
2016-02-04 10:35:00,78.28,78.57,78.28,78.57,76547.0,52.8339,53.0296,52.8339,53.0296,76547.0
2016-02-04 10:40:00,78.57,78.64,78.52,78.52,72682.0,53.0296,53.0769,52.9959,52.9959,72682.0
2016-02-04 10:45:00,78.52,78.71,78.46,78.47,63495.0,52.9959,53.1241,52.9554,52.9621,63495.0
2016-02-04 10:50:00,78.5,78.58,78.43,78.57,32779.0,52.9824,53.0364,52.9351,53.0296,32779.0
2016-02-04 10:55:00,78.58,78.8,78.56,78.79,150833.0,53.0364,53.1849,53.0229,53.1781,150833.0
2016-02-04 11:00:00,78.79,78.81,78.7,78.7,75253.0,53.1781,53.1916,53.1174,53.1174,75253.0
2016-02-04 11:05:00,78.72,78.94,78.63,78.73,60628.0,53.1309,53.2793,53.0701,53.1376,60628.0
2016-02-04 11:10:00,78.76,78.88,78.7,78.84,175743.0,53.1579,53.2389,53.1174,53.2119,175743.0
2016-02-04 11:15:00,78.83,78.88,78.68,78.7,23417.0,53.2051,53.2389,53.1039,53.1174,23417.0
2016-02-04 11:20:00,78.71,78.75,78.57,78.64,18729.0,53.1241,53.1511,53.0296,53.0769,18729.0
2016-02-04 11:25:00,78.66,78.68,78.51,78.51,21628.0,53.0904,53.1039,52.9891,52.9891,21628.0
2016-02-04 11:30:00,78.52,78.62,78.48,78.6,28683.0,52.9959,53.0634,52.9689,53.0499,28683.0
2016-02-04 11:35:00,78.58,78.61,78.5,78.53,14260.0,53.0364,53.0566,52.9824,53.0026,14260.0
2016-02-04 11:40:00,78.52,78.59,78.48,78.57,22522.0,52.9959,53.0431,52.9689,53.0296,22522.0
2016-02-04 11:45:00,78.59,78.66,78.5,78.55,82692.0,53.0431,53.0904,52.9824,53.0161,82692.0
2016-02-04 11:50:00,78.53,78.54,78.36,78.47,66174.0,53.0026,53.0094,52.8879,52.9621,66174.0
2016-02-04 11:55:00,78.46,78.56,78.31,78.32,48092.0,52.9554,53.0229,52.8541,52.8609,48092.0
2016-02-04 12:00:00,78.33,78.61,78.33,78.55,67998.0,52.8676,53.0566,52.8676,53.0161,67998.0
2016-02-04 12:05:00,78.56,78.73,78.56,78.7,17790.0,53.0229,53.1376,53.0229,53.1174,17790.0
2016-02-04 12:10:00,78.7,78.7,78.57,78.59,8457.0,53.1174,53.1174,53.0296,53.0431,8457.0
2016-02-04 12:15:00,78.6,78.66,78.54,78.55,10784.0,53.0499,53.0904,53.0094,53.0161,10784.0
2016-02-04 12:20:00,78.56,78.64,78.54,78.56,17789.0,53.0229,53.0769,53.0094,53.0229,17789.0
2016-02-04 12:25:00,78.57,78.64,78.48,78.63,31022.0,53.0296,53.0769,52.9689,53.0701,31022.0
2016-02-04 12:30:00,78.62,78.62,78.54,78.57,9043.0,53.0634,53.0634,53.0094,53.0296,9043.0
2016-02-04 12:35:00,78.53,78.6,78.49,78.58,39929.0,53.0026,53.0499,52.9756,53.0364,39929.0
2016-02-04 12:40:00,78.59,78.65,78.57,78.65,15358.0,53.0431,53.0836,53.0296,53.0836,15358.0
2016-02-04 12:45:00,78.64,78.65,78.57,78.64,13765.0,53.0769,53.0836,53.0296,53.0769,13765.0
2016-02-04 12:50:00,78.65,78.73,78.6,78.71,14027.0,53.0836,53.1376,53.0499,53.1241,14027.0
2016-02-04 12:55:00,78.7,78.74,78.61,78.62,17538.0,53.1174,53.1444,53.0566,53.0634,17538.0
2016-02-04 13:00:00,78.63,78.64,78.55,78.6,40234.0,53.0701,53.0769,53.0161,53.0499,40234.0
2016-02-04 13:05:00,78.61,78.66,78.54,78.6,75963.0,53.0566,53.0904,53.0094,53.0499,75963.0
2016-02-04 13:10:00,78.6,78.82,78.6,78.78,21825.0,53.0499,53.1984,53.0499,53.1714,21825.0
2016-02-04 13:15:00,78.8,78.85,78.77,78.78,15043.0,53.1849,53.2186,53.1646,53.1714,15043.0
2016-02-04 13:20:00,78.77,78.87,78.76,78.84,12694.0,53.1646,53.2321,53.1579,53.2119,12694.0
2016-02-04 13:25:00,78.86,78.91,78.85,78.88,8501.0,53.2254,53.2591,53.2186,53.2389,8501.0
2016-02-04 13:30:00,78.88,78.95,78.84,78.95,19475.0,53.2389,53.2861,53.2119,53.2861,19475.0
2016-02-04 13:35:00,78.95,79.03,78.88,78.91,21740.0,53.2861,53.3401,53.2389,53.2591,21740.0
2016-02-04 13:40:00,78.92,78.93,78.82,78.88,17457.0,53.2658,53.2726,53.1984,53.2389,17457.0
2016-02-04 13:45:00,78.89,78.94,78.82,78.84,43516.0,53.2456,53.2793,53.1984,53.2119,43516.0
2016-02-04 13:50:00,78.85,78.95,78.84,78.88,27228.0,53.2186,53.2861,53.2119,53.2389,27228.0
2016-02-04 13:55:00,78.88,78.93,78.78,78.8,16464.0,53.2389,53.2726,53.1714,53.1849,16464.0
2016-02-04 14:00:00,78.8,78.8,78.65,78.66,16049.0,53.1849,53.1849,53.0836,53.0904,16049.0
2016-02-04 14:05:00,78.65,78.68,78.55,78.6,27502.0,53.0836,53.1039,53.0161,53.0499,27502.0
2016-02-04 14:10:00,78.6,78.65,78.57,78.62,24888.0,53.0499,53.0836,53.0296,53.0634,24888.0
2016-02-04 14:15:00,78.6,78.64,78.58,78.6,38879.0,53.0499,53.0769,53.0364,53.0499,38879.0
2016-02-04 14:20:00,78.6,78.74,78.58,78.73,21099.0,53.0499,53.1444,53.0364,53.1376,21099.0
2016-02-04 14:25:00,78.73,78.77,78.6,78.62,18952.0,53.1376,53.1646,53.0499,53.0634,18952.0
2016-02-04 14:30:00,78.62,78.68,78.58,78.6,21652.0,53.0634,53.1039,53.0364,53.0499,21652.0
2016-02-04 14:35:00,78.61,78.65,78.53,78.56,25946.0,53.0566,53.0836,53.0026,53.0229,25946.0
2016-02-04 14:40:00,78.57,78.63,78.55,78.59,24103.0,53.0296,53.0701,53.0161,53.0431,24103.0
2016-02-04 14:45:00,78.59,78.66,78.55,78.59,42361.0,53.0431,53.0904,53.0161,53.0431,42361.0
2016-02-04 14:50:00,78.58,78.63,78.57,78.58,36171.0,53.0364,53.0701,53.0296,53.0364,36171.0
2016-02-04 14:55:00,78.59,78.69,78.58,78.62,22298.0,53.0431,53.1106,53.0364,53.0634,22298.0
2016-02-04 15:00:00,78.62,78.66,78.57,78.64,31399.0,53.0634,53.0904,53.0296,53.0769,31399.0
2016-02-04 15:05:00,78.64,78.64,78.56,78.58,53620.0,53.0769,53.0769,53.0229,53.0364,53620.0
2016-02-04 15:10:00,78.59,78.7,78.55,78.67,59873.0,53.0431,53.1174,53.0161,53.0971,59873.0
2016-02-04 15:15:00,78.68,78.68,78.55,78.56,26150.0,53.1039,53.1039,53.0161,53.0229,26150.0
2016-02-04 15:20:00,78.58,78.66,78.54,78.64,18215.0,53.0364,53.0904,53.0094,53.0769,18215.0
2016-02-04 15:25:00,78.65,78.65,78.52,78.53,36463.0,53.0836,53.0836,52.9959,53.0026,36463.0
2016-02-04 15:30:00,78.53,78.57,78.48,78.53,70435.0,53.0026,53.0296,52.9689,53.0026,70435.0
2016-02-04 15:35:00,78.52,78.58,78.51,78.57,46756.0,52.9959,53.0364,52.9891,53.0296,46756.0
2016-02-04 15:40:00,78.58,78.64,78.51,78.51,63155.0,53.0364,53.0769,52.9891,52.9891,63155.0
2016-02-04 15:45:00,78.52,78.59,78.49,78.55,81948.0,52.9959,53.0431,52.9756,53.0161,81948.0
2016-02-04 15:50:00,78.56,78.58,78.47,78.5,91166.0,53.0229,53.0364,52.9621,52.9824,91166.0
2016-02-04 15:55:00,78.51,78.65,78.51,78.56,183583.0,52.9891,53.0836,52.9891,53.0229,183583.0
2016-02-05 09:30:00,78.17,78.3,77.68,77.75,72826.0,52.7596,52.8474,52.4289,52.4762,72826.0
2016-02-05 09:35:00,77.73,77.9,77.56,77.6,80499.0,52.4627,52.5774,52.3479,52.3749,80499.0
2016-02-05 09:40:00,77.57,77.57,77.35,77.52,53432.0,52.3547,52.3547,52.2062,52.3209,53432.0
2016-02-05 09:45:00,77.47,77.88,77.46,77.78,102249.0,52.2872,52.5639,52.2804,52.4964,102249.0
2016-02-05 09:50:00,77.77,78.16,77.77,78.08,28220.0,52.4897,52.7529,52.4897,52.6989,28220.0
2016-02-05 09:55:00,78.09,78.22,78.08,78.1,28320.0,52.7057,52.7934,52.6989,52.7124,28320.0
2016-02-05 10:00:00,78.14,78.3,78.13,78.13,27923.0,52.7394,52.8474,52.7326,52.7326,27923.0
2016-02-05 10:05:00,78.09,78.19,78.07,78.08,25568.0,52.7057,52.7731,52.6922,52.6989,25568.0
2016-02-05 10:10:00,78.09,78.34,78.09,78.32,15967.0,52.7057,52.8744,52.7057,52.8609,15967.0
2016-02-05 10:15:00,78.33,78.55,78.32,78.52,40698.0,52.8676,53.0161,52.8609,52.9959,40698.0
2016-02-05 10:20:00,78.52,78.57,78.34,78.35,25707.0,52.9959,53.0296,52.8744,52.8811,25707.0
2016-02-05 10:25:00,78.35,78.48,78.3,78.35,16097.0,52.8811,52.9689,52.8474,52.8811,16097.0
2016-02-05 10:30:00,78.35,78.46,78.27,78.35,23030.0,52.8811,52.9554,52.8271,52.8811,23030.0
2016-02-05 10:35:00,78.34,78.36,78.13,78.25,90234.0,52.8744,52.8879,52.7326,52.8136,90234.0
2016-02-05 10:40:00,78.29,78.37,78.19,78.24,100096.0,52.8406,52.8946,52.7731,52.8069,100096.0
2016-02-05 10:45:00,78.26,78.45,78.2,78.42,55753.0,52.8204,52.9486,52.7799,52.9284,55753.0
2016-02-05 10:50:00,78.42,78.43,78.29,78.36,24075.0,52.9284,52.9351,52.8406,52.8879,24075.0
2016-02-05 10:55:00,78.33,78.5,78.33,78.39,27995.0,52.8676,52.9824,52.8676,52.9081,27995.0
2016-02-05 11:00:00,78.42,78.5,78.4,78.5,47247.0,52.9284,52.9824,52.9149,52.9824,47247.0
2016-02-05 11:05:00,78.5,78.6,78.43,78.56,37207.0,52.9824,53.0499,52.9351,53.0229,37207.0
2016-02-05 11:10:00,78.59,78.73,78.5,78.7,43767.0,53.0431,53.1376,52.9824,53.1174,43767.0
2016-02-05 11:15:00,78.74,78.89,78.66,78.74,52586.0,53.1444,53.2456,53.0904,53.1444,52586.0
2016-02-05 11:20:00,78.73,78.9,78.71,78.85,202268.0,53.1376,53.2523,53.1241,53.2186,202268.0
2016-02-05 11:25:00,78.83,78.83,78.74,78.8,56845.0,53.2051,53.2051,53.1444,53.1849,56845.0
2016-02-05 11:30:00,78.81,78.9,78.74,78.86,43719.0,53.1916,53.2523,53.1444,53.2254,43719.0
2016-02-05 11:35:00,78.87,78.9,78.79,78.88,30165.0,53.2321,53.2523,53.1781,53.2389,30165.0
2016-02-05 11:40:00,78.89,78.9,78.7,78.72,25205.0,53.2456,53.2523,53.1174,53.1309,25205.0
2016-02-05 11:45:00,78.73,78.8,78.7,78.78,14645.0,53.1376,53.1849,53.1174,53.1714,14645.0
2016-02-05 11:50:00,78.79,78.84,78.76,78.77,19158.0,53.1781,53.2119,53.1579,53.1646,19158.0
2016-02-05 11:55:00,78.78,78.78,78.61,78.74,14900.0,53.1714,53.1714,53.0566,53.1444,14900.0
2016-02-05 12:00:00,78.73,78.75,78.58,78.69,18475.0,53.1376,53.1511,53.0364,53.1106,18475.0
2016-02-05 12:05:00,78.69,78.75,78.51,78.55,20534.0,53.1106,53.1511,52.9891,53.0161,20534.0
2016-02-05 12:10:00,78.55,78.57,78.42,78.43,19600.0,53.0161,53.0296,52.9284,52.9351,19600.0
2016-02-05 12:15:00,78.42,78.45,78.31,78.31,19093.0,52.9284,52.9486,52.8541,52.8541,19093.0
2016-02-05 12:20:00,78.33,78.52,78.33,78.52,20862.0,52.8676,52.9959,52.8676,52.9959,20862.0
2016-02-05 12:25:00,78.55,78.61,78.5,78.58,15590.0,53.0161,53.0566,52.9824,53.0364,15590.0
2016-02-05 12:30:00,78.57,78.67,78.55,78.66,9439.0,53.0296,53.0971,53.0161,53.0904,9439.0
2016-02-05 12:35:00,78.67,78.75,78.67,78.69,20398.0,53.0971,53.1511,53.0971,53.1106,20398.0
2016-02-05 12:40:00,78.69,78.7,78.6,78.68,14498.0,53.1106,53.1174,53.0499,53.1039,14498.0
2016-02-05 12:45:00,78.67,78.73,78.66,78.71,15901.0,53.0971,53.1376,53.0904,53.1241,15901.0
2016-02-05 12:50:00,78.71,78.74,78.66,78.67,15722.0,53.1241,53.1444,53.0904,53.0971,15722.0
2016-02-05 12:55:00,78.66,78.7,78.59,78.66,12272.0,53.0904,53.1174,53.0431,53.0904,12272.0
2016-02-05 13:00:00,78.67,78.7,78.58,78.68,15354.0,53.0971,53.1174,53.0364,53.1039,15354.0
2016-02-05 13:05:00,78.67,78.78,78.66,78.78,15732.0,53.0971,53.1714,53.0904,53.1714,15732.0
2016-02-05 13:10:00,78.78,78.82,78.73,78.76,15934.0,53.1714,53.1984,53.1376,53.1579,15934.0
2016-02-05 13:15:00,78.76,78.82,78.73,78.78,19247.0,53.1579,53.1984,53.1376,53.1714,19247.0
2016-02-05 13:20:00,78.77,78.81,78.74,78.78,19536.0,53.1646,53.1916,53.1444,53.1714,19536.0
2016-02-05 13:25:00,78.78,78.83,78.76,78.83,22044.0,53.1714,53.2051,53.1579,53.2051,22044.0
2016-02-05 13:30:00,78.82,78.9,78.79,78.9,32172.0,53.1984,53.2523,53.1781,53.2523,32172.0
2016-02-05 13:35:00,78.88,78.9,78.83,78.84,19451.0,53.2389,53.2523,53.2051,53.2119,19451.0
2016-02-05 13:40:00,78.84,78.85,78.78,78.79,20267.0,53.2119,53.2186,53.1714,53.1781,20267.0
2016-02-05 13:45:00,78.79,78.81,78.77,78.8,14963.0,53.1781,53.1916,53.1646,53.1849,14963.0
2016-02-05 13:50:00,78.81,78.85,78.78,78.84,18438.0,53.1916,53.2186,53.1714,53.2119,18438.0
2016-02-05 13:55:00,78.84,78.9,78.83,78.88,29093.0,53.2119,53.2523,53.2051,53.2389,29093.0
2016-02-05 14:00:00,78.88,78.99,78.84,78.99,32892.0,53.2389,53.3131,53.2119,53.3131,32892.0
2016-02-05 14:05:00,78.98,79.05,78.97,79.04,21411.0,53.3063,53.3536,53.2996,53.3468,21411.0
2016-02-05 14:10:00,79.04,79.04,78.93,78.99,21151.0,53.3468,53.3468,53.2726,53.3131,21151.0
2016-02-05 14:15:00,78.99,79.0,78.95,79.0,25751.0,53.3131,53.3198,53.2861,53.3198,25751.0
2016-02-05 14:20:00,79.0,79.13,78.99,79.12,25267.0,53.3198,53.4076,53.3131,53.4008,25267.0
2016-02-05 14:25:00,79.11,79.17,79.1,79.17,30796.0,53.3941,53.4346,53.3873,53.4346,30796.0
2016-02-05 14:30:00,79.15,79.23,79.13,79.21,26461.0,53.4211,53.4751,53.4076,53.4616,26461.0
2016-02-05 14:35:00,79.2,79.21,79.04,79.05,17675.0,53.4548,53.4616,53.3468,53.3536,17675.0
2016-02-05 14:40:00,79.04,79.1,78.98,78.98,19792.0,53.3468,53.3873,53.3063,53.3063,19792.0
2016-02-05 14:45:00,79.0,79.08,78.97,79.02,18843.0,53.3198,53.3738,53.2996,53.3333,18843.0
2016-02-05 14:50:00,79.01,79.13,78.98,79.09,15259.0,53.3266,53.4076,53.3063,53.3806,15259.0
2016-02-05 14:55:00,79.11,79.13,79.06,79.07,15806.0,53.3941,53.4076,53.3603,53.3671,15806.0
2016-02-05 15:00:00,79.06,79.06,78.95,78.96,24354.0,53.3603,53.3603,53.2861,53.2928,24354.0
2016-02-05 15:05:00,78.97,79.01,78.95,78.99,21723.0,53.2996,53.3266,53.2861,53.3131,21723.0
2016-02-05 15:10:00,78.98,78.99,78.84,78.85,19826.0,53.3063,53.3131,53.2119,53.2186,19826.0
2016-02-05 15:15:00,78.85,78.93,78.8,78.9,31423.0,53.2186,53.2726,53.1849,53.2523,31423.0
2016-02-05 15:20:00,78.9,78.93,78.88,78.9,32303.0,53.2523,53.2726,53.2389,53.2523,32303.0
2016-02-05 15:25:00,78.9,78.93,78.89,78.9,21906.0,53.2523,53.2726,53.2456,53.2523,21906.0
2016-02-05 15:30:00,78.91,78.92,78.85,78.87,43539.0,53.2591,53.2658,53.2186,53.2321,43539.0
2016-02-05 15:35:00,78.87,78.89,78.83,78.84,45035.0,53.2321,53.2456,53.2051,53.2119,45035.0
2016-02-05 15:40:00,78.83,78.92,78.82,78.91,43267.0,53.2051,53.2658,53.1984,53.2591,43267.0
2016-02-05 15:45:00,78.9,79.02,78.87,79.02,75921.0,53.2523,53.3333,53.2321,53.3333,75921.0
2016-02-05 15:50:00,79.02,79.11,79.0,79.06,72163.0,53.3333,53.3941,53.3198,53.3603,72163.0
2016-02-05 15:55:00,79.06,79.13,79.0,79.02,191075.0,53.3603,53.4076,53.3198,53.3333,191075.0
2016-02-08 09:30:00,79.25,80.1,79.12,79.65,144581.0,53.4886,54.0623,53.4008,53.7586,144581.0
2016-02-08 09:35:00,79.69,79.7,79.14,79.55,55357.0,53.7855,53.7923,53.4143,53.6911,55357.0
2016-02-08 09:40:00,79.53,79.6,79.25,79.56,154839.0,53.6776,53.7248,53.4886,53.6978,154839.0
2016-02-08 09:45:00,79.57,79.68,79.52,79.67,95126.0,53.7046,53.7788,53.6708,53.772,95126.0
2016-02-08 09:50:00,79.66,79.8,79.54,79.71,234142.0,53.7653,53.8598,53.6843,53.799,234142.0
2016-02-08 09:55:00,79.7,79.73,79.35,79.36,338583.0,53.7923,53.8125,53.5561,53.5628,338583.0
2016-02-08 10:00:00,79.36,79.42,79.1,79.36,53368.0,53.5628,53.6033,53.3873,53.5628,53368.0
2016-02-08 10:05:00,79.37,79.75,79.37,79.74,84294.0,53.5696,53.826,53.5696,53.8193,84294.0
2016-02-08 10:10:00,79.74,79.8,79.69,79.73,111847.0,53.8193,53.8598,53.7855,53.8125,111847.0
2016-02-08 10:15:00,79.71,79.74,79.22,79.23,81877.0,53.799,53.8193,53.4683,53.4751,81877.0
2016-02-08 10:20:00,79.22,79.28,79.13,79.14,75031.0,53.4683,53.5088,53.4076,53.4143,75031.0
2016-02-08 10:25:00,79.13,79.15,79.02,79.13,75730.0,53.4076,53.4211,53.3333,53.4076,75730.0
2016-02-08 10:30:00,79.14,79.45,79.13,79.42,34759.0,53.4143,53.6236,53.4076,53.6033,34759.0
2016-02-08 10:35:00,79.41,79.6,79.4,79.44,54973.0,53.5966,53.7248,53.5898,53.6168,54973.0
2016-02-08 10:40:00,79.46,79.54,79.28,79.53,91838.0,53.6303,53.6843,53.5088,53.6776,91838.0
2016-02-08 10:45:00,79.54,79.6,79.41,79.54,49710.0,53.6843,53.7248,53.5966,53.6843,49710.0
2016-02-08 10:50:00,79.52,79.65,79.47,79.58,20826.0,53.6708,53.7586,53.6371,53.7113,20826.0
2016-02-08 10:55:00,79.56,79.65,79.54,79.64,27574.0,53.6978,53.7586,53.6843,53.7518,27574.0
2016-02-08 11:00:00,79.64,79.7,79.44,79.55,34276.0,53.7518,53.7923,53.6168,53.6911,34276.0
2016-02-08 11:05:00,79.56,79.58,79.31,79.33,30725.0,53.6978,53.7113,53.5291,53.5426,30725.0
2016-02-08 11:10:00,79.32,79.39,79.23,79.32,21701.0,53.5358,53.5831,53.4751,53.5358,21701.0
2016-02-08 11:15:00,79.32,79.36,79.18,79.25,22668.0,53.5358,53.5628,53.4413,53.4886,22668.0
2016-02-08 11:20:00,79.25,79.26,79.11,79.14,22886.0,53.4886,53.4953,53.3941,53.4143,22886.0
2016-02-08 11:25:00,79.14,79.14,79.0,79.02,24716.0,53.4143,53.4143,53.3198,53.3333,24716.0
2016-02-08 11:30:00,79.03,79.07,78.81,78.85,85394.0,53.3401,53.3671,53.1916,53.2186,85394.0
2016-02-08 11:35:00,78.83,78.87,78.69,78.69,49023.0,53.2051,53.2321,53.1106,53.1106,49023.0
2016-02-08 11:40:00,78.68,78.76,78.6,78.7,31156.0,53.1039,53.1579,53.0499,53.1174,31156.0
2016-02-08 11:45:00,78.69,78.77,78.68,78.7,33447.0,53.1106,53.1646,53.1039,53.1174,33447.0
2016-02-08 11:50:00,78.72,78.88,78.72,78.88,20583.0,53.1309,53.2389,53.1309,53.2389,20583.0
2016-02-08 11:55:00,78.87,78.94,78.84,78.94,20194.0,53.2321,53.2793,53.2119,53.2793,20194.0
2016-02-08 12:00:00,78.91,78.95,78.88,78.89,23454.0,53.2591,53.2861,53.2389,53.2456,23454.0
2016-02-08 12:05:00,78.89,78.97,78.87,78.95,28623.0,53.2456,53.2996,53.2321,53.2861,28623.0
2016-02-08 12:10:00,78.95,79.08,78.92,79.08,20165.0,53.2861,53.3738,53.2658,53.3738,20165.0
2016-02-08 12:15:00,79.09,79.13,79.02,79.03,25706.0,53.3806,53.4076,53.3333,53.3401,25706.0
2016-02-08 12:20:00,79.07,79.18,78.98,79.16,13073.0,53.3671,53.4413,53.3063,53.4278,13073.0
2016-02-08 12:25:00,79.17,79.22,79.1,79.13,32014.0,53.4346,53.4683,53.3873,53.4076,32014.0
2016-02-08 12:30:00,79.14,79.28,79.14,79.21,40037.0,53.4143,53.5088,53.4143,53.4616,40037.0
2016-02-08 12:35:00,79.23,79.39,79.23,79.36,18739.0,53.4751,53.5831,53.4751,53.5628,18739.0
2016-02-08 12:40:00,79.36,79.39,79.34,79.36,26298.0,53.5628,53.5831,53.5493,53.5628,26298.0
2016-02-08 12:45:00,79.36,79.45,79.33,79.41,21768.0,53.5628,53.6236,53.5426,53.5966,21768.0
2016-02-08 12:50:00,79.43,79.5,79.41,79.48,13937.0,53.6101,53.6573,53.5966,53.6438,13937.0
2016-02-08 12:55:00,79.46,79.46,79.36,79.45,17427.0,53.6303,53.6303,53.5628,53.6236,17427.0
2016-02-08 13:00:00,79.46,79.47,79.22,79.25,100166.0,53.6303,53.6371,53.4683,53.4886,100166.0
2016-02-08 13:05:00,79.25,79.35,79.24,79.35,24183.0,53.4886,53.5561,53.4818,53.5561,24183.0
2016-02-08 13:10:00,79.35,79.42,79.34,79.41,12518.0,53.5561,53.6033,53.5493,53.5966,12518.0
2016-02-08 13:15:00,79.4,79.45,79.32,79.37,19671.0,53.5898,53.6236,53.5358,53.5696,19671.0
2016-02-08 13:20:00,79.37,79.41,79.35,79.37,14950.0,53.5696,53.5966,53.5561,53.5696,14950.0
2016-02-08 13:25:00,79.36,79.44,79.35,79.44,23440.0,53.5628,53.6168,53.5561,53.6168,23440.0
2016-02-08 13:30:00,79.44,79.56,79.41,79.54,24395.0,53.6168,53.6978,53.5966,53.6843,24395.0
2016-02-08 13:35:00,79.53,79.58,79.51,79.51,17041.0,53.6776,53.7113,53.6641,53.6641,17041.0
2016-02-08 13:40:00,79.51,79.53,79.47,79.47,13728.0,53.6641,53.6776,53.6371,53.6371,13728.0
2016-02-08 13:45:00,79.47,79.49,79.32,79.34,27453.0,53.6371,53.6506,53.5358,53.5493,27453.0
2016-02-08 13:50:00,79.36,79.37,79.13,79.19,40334.0,53.5628,53.5696,53.4076,53.4481,40334.0
2016-02-08 13:55:00,79.19,79.29,79.15,79.26,29820.0,53.4481,53.5156,53.4211,53.4953,29820.0
2016-02-08 14:00:00,79.27,79.33,79.23,79.28,25639.0,53.5021,53.5426,53.4751,53.5088,25639.0
2016-02-08 14:05:00,79.26,79.29,79.2,79.26,23462.0,53.4953,53.5156,53.4548,53.4953,23462.0
2016-02-08 14:10:00,79.25,79.37,79.25,79.36,20782.0,53.4886,53.5696,53.4886,53.5628,20782.0
2016-02-08 14:15:00,79.36,79.45,79.35,79.37,20345.0,53.5628,53.6236,53.5561,53.5696,20345.0
2016-02-08 14:20:00,79.37,79.4,79.34,79.36,29926.0,53.5696,53.5898,53.5493,53.5628,29926.0
2016-02-08 14:25:00,79.36,79.41,79.34,79.36,72702.0,53.5628,53.5966,53.5493,53.5628,72702.0
2016-02-08 14:30:00,79.36,79.36,79.21,79.27,21163.0,53.5628,53.5628,53.4616,53.5021,21163.0
2016-02-08 14:35:00,79.26,79.37,79.24,79.35,23844.0,53.4953,53.5696,53.4818,53.5561,23844.0
2016-02-08 14:40:00,79.34,79.38,79.31,79.35,30545.0,53.5493,53.5763,53.5291,53.5561,30545.0
2016-02-08 14:45:00,79.36,79.37,79.27,79.29,20694.0,53.5628,53.5696,53.5021,53.5156,20694.0
2016-02-08 14:50:00,79.28,79.33,79.23,79.33,17644.0,53.5088,53.5426,53.4751,53.5426,17644.0
2016-02-08 14:55:00,79.32,79.34,79.23,79.27,24786.0,53.5358,53.5493,53.4751,53.5021,24786.0
2016-02-08 15:00:00,79.26,79.29,79.19,79.28,27242.0,53.4953,53.5156,53.4481,53.5088,27242.0
2016-02-08 15:05:00,79.27,79.29,79.22,79.22,27079.0,53.5021,53.5156,53.4683,53.4683,27079.0
2016-02-08 15:10:00,79.22,79.27,79.13,79.16,57570.0,53.4683,53.5021,53.4076,53.4278,57570.0
2016-02-08 15:15:00,79.16,79.16,79.04,79.08,52251.0,53.4278,53.4278,53.3468,53.3738,52251.0
2016-02-08 15:20:00,79.07,79.1,79.02,79.02,29513.0,53.3671,53.3873,53.3333,53.3333,29513.0
2016-02-08 15:25:00,79.02,79.05,78.93,78.97,85387.0,53.3333,53.3536,53.2726,53.2996,85387.0
2016-02-08 15:30:00,78.97,79.04,78.94,78.96,78178.0,53.2996,53.3468,53.2793,53.2928,78178.0
2016-02-08 15:35:00,78.95,78.96,78.78,78.82,97619.0,53.2861,53.2928,53.1714,53.1984,97619.0
2016-02-08 15:40:00,78.84,79.01,78.83,78.97,84743.0,53.2119,53.3266,53.2051,53.2996,84743.0
2016-02-08 15:45:00,78.95,79.14,78.95,79.09,141326.0,53.2861,53.4143,53.2861,53.3806,141326.0
2016-02-08 15:50:00,79.09,79.1,78.93,78.94,163948.0,53.3806,53.3873,53.2726,53.2793,163948.0
2016-02-08 15:55:00,78.94,79.29,78.91,79.2,324086.0,53.2793,53.5156,53.2591,53.4548,324086.0
2016-02-09 09:30:00,78.75,79.81,78.75,79.65,73536.0,53.1511,53.8665,53.1511,53.7586,73536.0
2016-02-09 09:35:00,79.59,79.59,79.0,79.33,41054.0,53.7181,53.7181,53.3198,53.5426,41054.0
2016-02-09 09:40:00,79.26,79.38,78.9,79.1,39778.0,53.4953,53.5763,53.2523,53.3873,39778.0
2016-02-09 09:45:00,79.12,79.35,79.08,79.2,126853.0,53.4008,53.5561,53.3738,53.4548,126853.0
2016-02-09 09:50:00,79.18,79.18,78.5,78.54,58350.0,53.4413,53.4413,52.9824,53.0094,58350.0
2016-02-09 09:55:00,78.54,78.96,78.54,78.73,35504.0,53.0094,53.2928,53.0094,53.1376,35504.0
2016-02-09 10:00:00,78.71,79.06,78.71,78.8,27960.0,53.1241,53.3603,53.1241,53.1849,27960.0
2016-02-09 10:05:00,78.83,78.88,78.55,78.55,42226.0,53.2051,53.2389,53.0161,53.0161,42226.0
2016-02-09 10:10:00,78.58,78.64,78.5,78.62,32436.0,53.0364,53.0769,52.9824,53.0634,32436.0
2016-02-09 10:15:00,78.6,78.69,78.48,78.54,59906.0,53.0499,53.1106,52.9689,53.0094,59906.0
2016-02-09 10:20:00,78.51,78.51,78.3,78.36,78666.0,52.9891,52.9891,52.8474,52.8879,78666.0
2016-02-09 10:25:00,78.35,78.36,78.24,78.27,66452.0,52.8811,52.8879,52.8069,52.8271,66452.0
2016-02-09 10:30:00,78.27,78.69,78.25,78.61,75069.0,52.8271,53.1106,52.8136,53.0566,75069.0
2016-02-09 10:35:00,78.6,78.62,78.48,78.52,40249.0,53.0499,53.0634,52.9689,52.9959,40249.0
2016-02-09 10:40:00,78.52,78.78,78.5,78.72,45556.0,52.9959,53.1714,52.9824,53.1309,45556.0
2016-02-09 10:45:00,78.71,78.86,78.64,78.84,45902.0,53.1241,53.2254,53.0769,53.2119,45902.0
2016-02-09 10:50:00,78.85,78.86,78.7,78.71,47788.0,53.2186,53.2254,53.1174,53.1241,47788.0
2016-02-09 10:55:00,78.71,78.82,78.69,78.76,39237.0,53.1241,53.1984,53.1106,53.1579,39237.0
2016-02-09 11:00:00,78.76,78.81,78.65,78.79,45642.0,53.1579,53.1916,53.0836,53.1781,45642.0
2016-02-09 11:05:00,78.79,78.83,78.72,78.73,29225.0,53.1781,53.2051,53.1309,53.1376,29225.0
2016-02-09 11:10:00,78.75,78.81,78.64,78.8,55483.0,53.1511,53.1916,53.0769,53.1849,55483.0
2016-02-09 11:15:00,78.81,78.9,78.77,78.86,26180.0,53.1916,53.2523,53.1646,53.2254,26180.0
2016-02-09 11:20:00,78.86,78.97,78.84,78.92,25019.0,53.2254,53.2996,53.2119,53.2658,25019.0
2016-02-09 11:25:00,78.93,79.05,78.89,79.02,22372.0,53.2726,53.3536,53.2456,53.3333,22372.0
2016-02-09 11:30:00,79.02,79.08,78.95,79.01,41262.0,53.3333,53.3738,53.2861,53.3266,41262.0
2016-02-09 11:35:00,79.01,79.01,78.81,78.84,50602.0,53.3266,53.3266,53.1916,53.2119,50602.0
2016-02-09 11:40:00,78.85,78.9,78.81,78.88,57097.0,53.2186,53.2523,53.1916,53.2389,57097.0
2016-02-09 11:45:00,78.9,78.9,78.84,78.88,24028.0,53.2523,53.2523,53.2119,53.2389,24028.0
2016-02-09 11:50:00,78.85,78.88,78.76,78.76,24574.0,53.2186,53.2389,53.1579,53.1579,24574.0
2016-02-09 11:55:00,78.75,78.8,78.71,78.72,23442.0,53.1511,53.1849,53.1241,53.1309,23442.0
2016-02-09 12:00:00,78.72,78.75,78.61,78.7,32841.0,53.1309,53.1511,53.0566,53.1174,32841.0
2016-02-09 12:05:00,78.71,78.81,78.67,78.78,31618.0,53.1241,53.1916,53.0971,53.1714,31618.0
2016-02-09 12:10:00,78.78,78.81,78.67,78.67,17590.0,53.1714,53.1916,53.0971,53.0971,17590.0
2016-02-09 12:15:00,78.68,78.76,78.63,78.65,16604.0,53.1039,53.1579,53.0701,53.0836,16604.0
2016-02-09 12:20:00,78.66,78.74,78.64,78.72,17402.0,53.0904,53.1444,53.0769,53.1309,17402.0
2016-02-09 12:25:00,78.72,78.82,78.69,78.81,14604.0,53.1309,53.1984,53.1106,53.1916,14604.0
2016-02-09 12:30:00,78.81,78.82,78.75,78.77,14238.0,53.1916,53.1984,53.1511,53.1646,14238.0
2016-02-09 12:35:00,78.76,78.82,78.73,78.77,18460.0,53.1579,53.1984,53.1376,53.1646,18460.0
2016-02-09 12:40:00,78.78,78.91,78.73,78.91,23390.0,53.1714,53.2591,53.1376,53.2591,23390.0
2016-02-09 12:45:00,78.89,79.0,78.89,78.98,14779.0,53.2456,53.3198,53.2456,53.3063,14779.0
2016-02-09 12:50:00,78.99,79.12,78.98,79.08,23121.0,53.3131,53.4008,53.3063,53.3738,23121.0
2016-02-09 12:55:00,79.08,79.2,79.04,79.2,22329.0,53.3738,53.4548,53.3468,53.4548,22329.0
2016-02-09 13:00:00,79.21,79.22,79.0,79.14,84925.0,53.4616,53.4683,53.3198,53.4143,84925.0
2016-02-09 13:05:00,79.15,79.19,79.06,79.06,15170.0,53.4211,53.4481,53.3603,53.3603,15170.0
2016-02-09 13:10:00,79.05,79.06,78.97,79.04,17893.0,53.3536,53.3603,53.2996,53.3468,17893.0
2016-02-09 13:15:00,79.05,79.06,78.99,79.05,20135.0,53.3536,53.3603,53.3131,53.3536,20135.0
2016-02-09 13:20:00,79.07,79.09,78.97,79.0,19232.0,53.3671,53.3806,53.2996,53.3198,19232.0
2016-02-09 13:25:00,78.99,79.03,78.96,79.03,18736.0,53.3131,53.3401,53.2928,53.3401,18736.0
2016-02-09 13:30:00,79.03,79.14,79.03,79.11,20322.0,53.3401,53.4143,53.3401,53.3941,20322.0
2016-02-09 13:35:00,79.11,79.14,79.05,79.12,15536.0,53.3941,53.4143,53.3536,53.4008,15536.0
2016-02-09 13:40:00,79.12,79.18,79.07,79.18,21993.0,53.4008,53.4413,53.3671,53.4413,21993.0
2016-02-09 13:45:00,79.17,79.27,79.16,79.2,19272.0,53.4346,53.5021,53.4278,53.4548,19272.0
2016-02-09 13:50:00,79.17,79.19,79.12,79.19,16247.0,53.4346,53.4481,53.4008,53.4481,16247.0
2016-02-09 13:55:00,79.17,79.21,79.1,79.19,20732.0,53.4346,53.4616,53.3873,53.4481,20732.0
2016-02-09 14:00:00,79.21,79.21,79.04,79.06,17537.0,53.4616,53.4616,53.3468,53.3603,17537.0
2016-02-09 14:05:00,79.06,79.17,79.04,79.14,35844.0,53.3603,53.4346,53.3468,53.4143,35844.0
2016-02-09 14:10:00,79.15,79.15,78.99,79.01,21678.0,53.4211,53.4211,53.3131,53.3266,21678.0
2016-02-09 14:15:00,79.01,79.06,78.96,78.96,23719.0,53.3266,53.3603,53.2928,53.2928,23719.0
2016-02-09 14:20:00,78.96,78.99,78.93,78.96,24551.0,53.2928,53.3131,53.2726,53.2928,24551.0
2016-02-09 14:25:00,78.97,78.98,78.9,78.98,17338.0,53.2996,53.3063,53.2523,53.3063,17338.0
2016-02-09 14:30:00,78.98,79.12,78.98,79.12,25434.0,53.3063,53.4008,53.3063,53.4008,25434.0
2016-02-09 14:35:00,79.12,79.14,79.09,79.11,33300.0,53.4008,53.4143,53.3806,53.3941,33300.0
2016-02-09 14:40:00,79.11,79.18,79.09,79.14,32831.0,53.3941,53.4413,53.3806,53.4143,32831.0
2016-02-09 14:45:00,79.14,79.15,79.07,79.1,22418.0,53.4143,53.4211,53.3671,53.3873,22418.0
2016-02-09 14:50:00,79.11,79.14,79.06,79.08,23563.0,53.3941,53.4143,53.3603,53.3738,23563.0
2016-02-09 14:55:00,79.08,79.15,79.06,79.12,20663.0,53.3738,53.4211,53.3603,53.4008,20663.0
2016-02-09 15:00:00,79.12,79.17,79.08,79.14,37437.0,53.4008,53.4346,53.3738,53.4143,37437.0
2016-02-09 15:05:00,79.13,79.2,79.08,79.08,63901.0,53.4076,53.4548,53.3738,53.3738,63901.0
2016-02-09 15:10:00,79.09,79.12,79.05,79.05,51787.0,53.3806,53.4008,53.3536,53.3536,51787.0
2016-02-09 15:15:00,79.05,79.09,79.0,79.03,55765.0,53.3536,53.3806,53.3198,53.3401,55765.0
2016-02-09 15:20:00,79.05,79.13,79.03,79.09,34324.0,53.3536,53.4076,53.3401,53.3806,34324.0
2016-02-09 15:25:00,79.07,79.13,79.02,79.08,45229.0,53.3671,53.4076,53.3333,53.3738,45229.0
2016-02-09 15:30:00,79.08,79.11,79.0,79.04,42826.0,53.3738,53.3941,53.3198,53.3468,42826.0
2016-02-09 15:35:00,79.04,79.14,79.02,79.02,38144.0,53.3468,53.4143,53.3333,53.3333,38144.0
2016-02-09 15:40:00,79.01,79.06,78.9,79.03,53417.0,53.3266,53.3603,53.2523,53.3401,53417.0
2016-02-09 15:45:00,79.01,79.01,78.89,78.92,79648.0,53.3266,53.3266,53.2456,53.2658,79648.0
2016-02-09 15:50:00,78.93,78.99,78.89,78.9,97442.0,53.2726,53.3131,53.2456,53.2523,97442.0
2016-02-09 15:55:00,78.9,79.02,78.87,78.92,248114.0,53.2523,53.3333,53.2321,53.2658,248114.0
2016-02-10 09:30:00,77.61,78.11,77.18,77.64,99441.0,52.9349,53.2759,52.6416,52.9553,99441.0
2016-02-10 09:35:00,77.67,77.99,77.35,77.84,76412.0,52.9758,53.1941,52.7575,53.0917,76412.0
2016-02-10 09:40:00,77.84,77.91,77.3,77.33,120669.0,53.0917,53.1395,52.7234,52.7439,120669.0
2016-02-10 09:45:00,77.33,77.39,76.8,76.8,71274.0,52.7439,52.7848,52.3824,52.3824,71274.0
2016-02-10 09:50:00,76.81,77.13,76.8,77.06,72381.0,52.3892,52.6075,52.3824,52.5597,72381.0
2016-02-10 09:55:00,77.05,77.19,76.79,76.82,78920.0,52.5529,52.6484,52.3756,52.396,78920.0
2016-02-10 10:00:00,76.83,77.1,76.83,76.94,31005.0,52.4029,52.587,52.4029,52.4779,31005.0
2016-02-10 10:05:00,76.94,76.95,76.6,76.65,88148.0,52.4779,52.4847,52.246,52.2801,88148.0
2016-02-10 10:10:00,76.64,76.75,76.44,76.73,58403.0,52.2733,52.3483,52.1369,52.3347,58403.0
2016-02-10 10:15:00,76.75,76.94,76.65,76.65,53755.0,52.3483,52.4779,52.2801,52.2801,53755.0
2016-02-10 10:20:00,76.66,76.8,76.61,76.62,42613.0,52.2869,52.3824,52.2528,52.2596,42613.0
2016-02-10 10:25:00,76.62,76.65,76.51,76.57,74967.0,52.2596,52.2801,52.1846,52.2255,74967.0
2016-02-10 10:30:00,76.58,76.79,76.39,76.68,113878.0,52.2323,52.3756,52.1028,52.3006,113878.0
2016-02-10 10:35:00,76.69,76.7,76.54,76.62,69411.0,52.3074,52.3142,52.2051,52.2596,69411.0
2016-02-10 10:40:00,76.62,76.78,76.56,76.78,68349.0,52.2596,52.3688,52.2187,52.3688,68349.0
2016-02-10 10:45:00,76.78,76.93,76.66,76.93,38394.0,52.3688,52.4711,52.2869,52.4711,38394.0
2016-02-10 10:50:00,76.91,76.94,76.75,76.82,31821.0,52.4574,52.4779,52.3483,52.396,31821.0
2016-02-10 10:55:00,76.82,77.0,76.77,76.96,24632.0,52.396,52.5188,52.3619,52.4915,24632.0
2016-02-10 11:00:00,76.97,77.05,76.96,77.02,35133.0,52.4983,52.5529,52.4915,52.5325,35133.0
2016-02-10 11:05:00,77.03,77.03,76.77,76.96,40677.0,52.5393,52.5393,52.3619,52.4915,40677.0
2016-02-10 11:10:00,76.96,77.01,76.86,76.94,33542.0,52.4915,52.5256,52.4233,52.4779,33542.0
2016-02-10 11:15:00,76.94,76.99,76.91,76.91,45601.0,52.4779,52.512,52.4574,52.4574,45601.0
2016-02-10 11:20:00,76.91,76.96,76.87,76.9,35093.0,52.4574,52.4915,52.4301,52.4506,35093.0
2016-02-10 11:25:00,76.9,77.01,76.84,76.98,27553.0,52.4506,52.5256,52.4097,52.5052,27553.0
2016-02-10 11:30:00,76.98,77.04,76.93,76.99,36294.0,52.5052,52.5461,52.4711,52.512,36294.0
2016-02-10 11:35:00,77.01,77.35,77.0,77.35,41447.0,52.5256,52.7575,52.5188,52.7575,41447.0
2016-02-10 11:40:00,77.35,77.42,77.29,77.33,56049.0,52.7575,52.8053,52.7166,52.7439,56049.0
2016-02-10 11:45:00,77.33,77.56,77.31,77.51,30714.0,52.7439,52.9008,52.7303,52.8667,30714.0
2016-02-10 11:50:00,77.52,77.69,77.51,77.62,28234.0,52.8735,52.9894,52.8667,52.9417,28234.0
2016-02-10 11:55:00,77.63,77.76,77.61,77.72,25235.0,52.9485,53.0372,52.9349,53.0099,25235.0
2016-02-10 12:00:00,77.7,77.78,77.62,77.73,16083.0,52.9963,53.0508,52.9417,53.0167,16083.0
2016-02-10 12:05:00,77.73,77.74,77.66,77.72,10137.0,53.0167,53.0235,52.969,53.0099,10137.0
2016-02-10 12:10:00,77.73,77.8,77.69,77.75,14742.0,53.0167,53.0645,52.9894,53.0304,14742.0
2016-02-10 12:15:00,77.74,77.8,77.74,77.8,23843.0,53.0235,53.0645,53.0235,53.0645,23843.0
2016-02-10 12:20:00,77.8,77.93,77.78,77.9,22635.0,53.0645,53.1531,53.0508,53.1327,22635.0
2016-02-10 12:25:00,77.89,77.91,77.83,77.87,15318.0,53.1258,53.1395,53.0849,53.1122,15318.0
2016-02-10 12:30:00,77.89,77.9,77.71,77.71,28013.0,53.1258,53.1327,53.0031,53.0031,28013.0
2016-02-10 12:35:00,77.72,77.82,77.71,77.81,11119.0,53.0099,53.0781,53.0031,53.0713,11119.0
2016-02-10 12:40:00,77.81,77.86,77.77,77.86,11514.0,53.0713,53.1054,53.044,53.1054,11514.0
2016-02-10 12:45:00,77.86,78.0,77.86,77.99,35092.0,53.1054,53.2009,53.1054,53.1941,35092.0
2016-02-10 12:50:00,78.0,78.0,77.96,77.98,14280.0,53.2009,53.2009,53.1736,53.1872,14280.0
2016-02-10 12:55:00,77.98,78.03,77.93,78.0,25840.0,53.1872,53.2213,53.1531,53.2009,25840.0
2016-02-10 13:00:00,77.99,78.01,77.94,78.01,29871.0,53.1941,53.2077,53.16,53.2077,29871.0
2016-02-10 13:05:00,78.01,78.14,77.97,78.12,36280.0,53.2077,53.2964,53.1804,53.2827,36280.0
2016-02-10 13:10:00,78.11,78.13,78.0,78.01,21524.0,53.2759,53.2895,53.2009,53.2077,21524.0
2016-02-10 13:15:00,78.01,78.02,77.96,77.99,17647.0,53.2077,53.2145,53.1736,53.1941,17647.0
2016-02-10 13:20:00,77.99,78.05,77.97,77.98,18160.0,53.1941,53.235,53.1804,53.1872,18160.0
2016-02-10 13:25:00,77.99,77.99,77.9,77.95,12956.0,53.1941,53.1941,53.1327,53.1668,12956.0
2016-02-10 13:30:00,77.97,78.1,77.97,78.1,30634.0,53.1804,53.2691,53.1804,53.2691,30634.0
2016-02-10 13:35:00,78.09,78.15,78.08,78.12,14826.0,53.2623,53.3032,53.2554,53.2827,14826.0
2016-02-10 13:40:00,78.14,78.21,78.12,78.21,35604.0,53.2964,53.3441,53.2827,53.3441,35604.0
2016-02-10 13:45:00,78.21,78.24,78.14,78.15,22496.0,53.3441,53.3646,53.2964,53.3032,22496.0
2016-02-10 13:50:00,78.15,78.25,78.14,78.21,21459.0,53.3032,53.3714,53.2964,53.3441,21459.0
2016-02-10 13:55:00,78.2,78.24,78.17,78.22,53756.0,53.3373,53.3646,53.3168,53.3509,53756.0
2016-02-10 14:00:00,78.23,78.39,78.23,78.36,25696.0,53.3577,53.4669,53.3577,53.4464,25696.0
2016-02-10 14:05:00,78.36,78.4,78.35,78.36,39389.0,53.4464,53.4737,53.4396,53.4464,39389.0
2016-02-10 14:10:00,78.37,78.42,78.37,78.4,47317.0,53.4532,53.4873,53.4532,53.4737,47317.0
2016-02-10 14:15:00,78.41,78.53,78.4,78.53,26410.0,53.4805,53.5624,53.4737,53.5624,26410.0
2016-02-10 14:20:00,78.53,78.56,78.46,78.47,22324.0,53.5624,53.5828,53.5146,53.5214,22324.0
2016-02-10 14:25:00,78.47,78.47,78.38,78.4,48481.0,53.5214,53.5214,53.4601,53.4737,48481.0
2016-02-10 14:30:00,78.4,78.48,78.39,78.48,46956.0,53.4737,53.5283,53.4669,53.5283,46956.0
2016-02-10 14:35:00,78.48,78.48,78.41,78.43,28504.0,53.5283,53.5283,53.4805,53.4942,28504.0
2016-02-10 14:40:00,78.42,78.43,78.32,78.33,21055.0,53.4873,53.4942,53.4191,53.426,21055.0
2016-02-10 14:45:00,78.33,78.48,78.33,78.42,13901.0,53.426,53.5283,53.426,53.4873,13901.0
2016-02-10 14:50:00,78.42,78.49,78.4,78.48,23786.0,53.4873,53.5351,53.4737,53.5283,23786.0
2016-02-10 14:55:00,78.47,78.48,78.34,78.34,26994.0,53.5214,53.5283,53.4328,53.4328,26994.0
2016-02-10 15:00:00,78.35,78.41,78.35,78.4,37187.0,53.4396,53.4805,53.4396,53.4737,37187.0
2016-02-10 15:05:00,78.4,78.4,78.23,78.23,46610.0,53.4737,53.4737,53.3577,53.3577,46610.0
2016-02-10 15:10:00,78.22,78.24,78.12,78.12,49994.0,53.3509,53.3646,53.2827,53.2827,49994.0
2016-02-10 15:15:00,78.12,78.16,77.98,78.01,37722.0,53.2827,53.31,53.1872,53.2077,37722.0
2016-02-10 15:20:00,78.02,78.05,77.98,78.03,33626.0,53.2145,53.235,53.1872,53.2213,33626.0
2016-02-10 15:25:00,78.03,78.07,78.03,78.03,28816.0,53.2213,53.2486,53.2213,53.2213,28816.0
2016-02-10 15:30:00,78.03,78.06,78.0,78.05,59182.0,53.2213,53.2418,53.2009,53.235,59182.0
2016-02-10 15:35:00,78.02,78.05,77.95,77.95,54442.0,53.2145,53.235,53.1668,53.1668,54442.0
2016-02-10 15:40:00,77.96,78.05,77.92,78.04,94268.0,53.1736,53.235,53.1463,53.2282,94268.0
2016-02-10 15:45:00,78.04,78.09,78.01,78.07,82687.0,53.2282,53.2623,53.2077,53.2486,82687.0
2016-02-10 15:50:00,78.07,78.08,78.02,78.06,103689.0,53.2486,53.2554,53.2145,53.2418,103689.0
2016-02-10 15:55:00,78.07,78.17,78.04,78.12,183375.0,53.2486,53.3168,53.2282,53.2827,183375.0
2016-02-11 09:30:00,77.77,78.31,77.64,77.74,69382.0,53.044,53.4123,52.9553,53.0235,69382.0
2016-02-11 09:35:00,77.7,78.21,77.54,78.05,56850.0,52.9963,53.3441,52.8871,53.235,56850.0
2016-02-11 09:40:00,78.03,78.23,77.89,77.94,68931.0,53.2213,53.3577,53.1258,53.16,68931.0
2016-02-11 09:45:00,77.96,78.19,77.77,77.94,77791.0,53.1736,53.3305,53.044,53.16,77791.0
2016-02-11 09:50:00,77.93,77.93,77.46,77.51,50123.0,53.1531,53.1531,52.8326,52.8667,50123.0
2016-02-11 09:55:00,77.52,77.68,77.35,77.41,121772.0,52.8735,52.9826,52.7575,52.7985,121772.0
2016-02-11 10:00:00,77.39,77.59,77.21,77.35,60033.0,52.7848,52.9212,52.662,52.7575,60033.0
2016-02-11 10:05:00,77.32,77.33,77.0,77.12,32571.0,52.7371,52.7439,52.5188,52.6007,32571.0
2016-02-11 10:10:00,77.11,77.27,77.04,77.24,21238.0,52.5938,52.703,52.5461,52.6825,21238.0
2016-02-11 10:15:00,77.22,77.44,77.18,77.23,77848.0,52.6689,52.8189,52.6416,52.6757,77848.0
2016-02-11 10:20:00,77.2,77.63,77.2,77.61,50704.0,52.6552,52.9485,52.6552,52.9349,50704.0
2016-02-11 10:25:00,77.61,77.61,77.26,77.52,59530.0,52.9349,52.9349,52.6961,52.8735,59530.0
2016-02-11 10:30:00,77.56,77.75,77.53,77.65,72403.0,52.9008,53.0304,52.8803,52.9622,72403.0
2016-02-11 10:35:00,77.66,77.66,77.37,77.38,37067.0,52.969,52.969,52.7712,52.778,37067.0
2016-02-11 10:40:00,77.4,77.57,77.4,77.52,33564.0,52.7916,52.9076,52.7916,52.8735,33564.0
2016-02-11 10:45:00,77.52,77.54,77.41,77.46,42345.0,52.8735,52.8871,52.7985,52.8326,42345.0
2016-02-11 10:50:00,77.48,77.54,77.44,77.44,27432.0,52.8462,52.8871,52.8189,52.8189,27432.0
2016-02-11 10:55:00,77.45,77.49,77.37,77.43,52880.0,52.8257,52.853,52.7712,52.8121,52880.0
2016-02-11 11:00:00,77.43,77.55,77.3,77.51,46989.0,52.8121,52.8939,52.7234,52.8667,46989.0
2016-02-11 11:05:00,77.5,77.72,77.5,77.62,55940.0,52.8598,53.0099,52.8598,52.9417,55940.0
2016-02-11 11:10:00,77.59,77.81,77.59,77.74,25161.0,52.9212,53.0713,52.9212,53.0235,25161.0
2016-02-11 11:15:00,77.72,77.74,77.5,77.55,24670.0,53.0099,53.0235,52.8598,52.8939,24670.0
2016-02-11 11:20:00,77.57,77.57,77.43,77.57,17969.0,52.9076,52.9076,52.8121,52.9076,17969.0
2016-02-11 11:25:00,77.58,77.67,77.57,77.67,11031.0,52.9144,52.9758,52.9076,52.9758,11031.0
2016-02-11 11:30:00,77.67,77.67,77.53,77.53,20089.0,52.9758,52.9758,52.8803,52.8803,20089.0
2016-02-11 11:35:00,77.53,77.58,77.48,77.53,27250.0,52.8803,52.9144,52.8462,52.8803,27250.0
2016-02-11 11:40:00,77.53,77.56,77.42,77.52,23138.0,52.8803,52.9008,52.8053,52.8735,23138.0
2016-02-11 11:45:00,77.53,77.54,77.43,77.45,22521.0,52.8803,52.8871,52.8121,52.8257,22521.0
2016-02-11 11:50:00,77.44,77.48,77.39,77.44,16074.0,52.8189,52.8462,52.7848,52.8189,16074.0
2016-02-11 11:55:00,77.45,77.53,77.44,77.45,20570.0,52.8257,52.8803,52.8189,52.8257,20570.0
2016-02-11 12:00:00,77.45,77.46,77.37,77.38,14712.0,52.8257,52.8326,52.7712,52.778,14712.0
2016-02-11 12:05:00,77.38,77.43,77.3,77.3,12445.0,52.778,52.8121,52.7234,52.7234,12445.0
2016-02-11 12:10:00,77.29,77.3,77.15,77.18,13832.0,52.7166,52.7234,52.6211,52.6416,13832.0
2016-02-11 12:15:00,77.17,77.3,77.11,77.18,49364.0,52.6348,52.7234,52.5938,52.6416,49364.0
2016-02-11 12:20:00,77.16,77.27,77.13,77.26,14522.0,52.6279,52.703,52.6075,52.6961,14522.0
2016-02-11 12:25:00,77.25,77.28,77.19,77.22,21085.0,52.6893,52.7098,52.6484,52.6689,21085.0
2016-02-11 12:30:00,77.21,77.23,77.14,77.16,15673.0,52.662,52.6757,52.6143,52.6279,15673.0
2016-02-11 12:35:00,77.17,77.2,77.05,77.19,38757.0,52.6348,52.6552,52.5529,52.6484,38757.0
2016-02-11 12:40:00,77.19,77.22,77.13,77.21,12110.0,52.6484,52.6689,52.6075,52.662,12110.0
2016-02-11 12:45:00,77.22,77.22,77.11,77.16,18559.0,52.6689,52.6689,52.5938,52.6279,18559.0
2016-02-11 12:50:00,77.18,77.19,77.12,77.12,19058.0,52.6416,52.6484,52.6007,52.6007,19058.0
2016-02-11 12:55:00,77.09,77.16,77.08,77.15,19174.0,52.5802,52.6279,52.5734,52.6211,19174.0
2016-02-11 13:00:00,77.15,77.23,77.13,77.13,18696.0,52.6211,52.6757,52.6075,52.6075,18696.0
2016-02-11 13:05:00,77.14,77.35,77.14,77.35,113819.0,52.6143,52.7575,52.6143,52.7575,113819.0
2016-02-11 13:10:00,77.35,77.58,77.33,77.56,47864.0,52.7575,52.9144,52.7439,52.9008,47864.0
2016-02-11 13:15:00,77.58,77.66,77.48,77.53,51416.0,52.9144,52.969,52.8462,52.8803,51416.0
2016-02-11 13:20:00,77.54,77.59,77.44,77.45,48556.0,52.8871,52.9212,52.8189,52.8257,48556.0
2016-02-11 13:25:00,77.45,77.52,77.42,77.51,23995.0,52.8257,52.8735,52.8053,52.8667,23995.0
2016-02-11 13:30:00,77.49,77.49,77.34,77.35,24005.0,52.853,52.853,52.7507,52.7575,24005.0
2016-02-11 13:35:00,77.35,77.36,77.09,77.14,22607.0,52.7575,52.7644,52.5802,52.6143,22607.0
2016-02-11 13:40:00,77.13,77.16,77.08,77.11,17914.0,52.6075,52.6279,52.5734,52.5938,17914.0
2016-02-11 13:45:00,77.1,77.14,77.06,77.09,21001.0,52.587,52.6143,52.5597,52.5802,21001.0
2016-02-11 13:50:00,77.1,77.2,77.09,77.18,22954.0,52.587,52.6552,52.5802,52.6416,22954.0
2016-02-11 13:55:00,77.19,77.25,77.13,77.22,15608.0,52.6484,52.6893,52.6075,52.6689,15608.0
2016-02-11 14:00:00,77.21,77.26,77.17,77.23,26379.0,52.662,52.6961,52.6348,52.6757,26379.0
2016-02-11 14:05:00,77.2,77.27,77.16,77.2,19638.0,52.6552,52.703,52.6279,52.6552,19638.0
2016-02-11 14:10:00,77.21,77.22,77.14,77.17,25636.0,52.662,52.6689,52.6143,52.6348,25636.0
2016-02-11 14:15:00,77.18,77.2,77.15,77.16,22939.0,52.6416,52.6552,52.6211,52.6279,22939.0
2016-02-11 14:20:00,77.15,77.21,77.08,77.08,33458.0,52.6211,52.662,52.5734,52.5734,33458.0
2016-02-11 14:25:00,77.08,77.12,76.99,77.01,29367.0,52.5734,52.6007,52.512,52.5256,29367.0
2016-02-11 14:30:00,77.03,77.13,76.99,77.11,26332.0,52.5393,52.6075,52.512,52.5938,26332.0
2016-02-11 14:35:00,77.12,77.24,77.11,77.19,48020.0,52.6007,52.6825,52.5938,52.6484,48020.0
2016-02-11 14:40:00,77.21,77.27,77.09,77.11,48548.0,52.662,52.703,52.5802,52.5938,48548.0
2016-02-11 14:45:00,77.12,77.27,77.04,77.27,42764.0,52.6007,52.703,52.5461,52.703,42764.0
2016-02-11 14:50:00,77.27,77.41,77.23,77.39,36227.0,52.703,52.7985,52.6757,52.7848,36227.0
2016-02-11 14:55:00,77.41,77.41,77.06,77.12,53311.0,52.7985,52.7985,52.5597,52.6007,53311.0
2016-02-11 15:00:00,77.11,77.14,76.98,77.09,38385.0,52.5938,52.6143,52.5052,52.5802,38385.0
2016-02-11 15:05:00,77.1,77.2,77.08,77.16,41217.0,52.587,52.6552,52.5734,52.6279,41217.0
2016-02-11 15:10:00,77.15,77.22,77.07,77.11,51042.0,52.6211,52.6689,52.5666,52.5938,51042.0
2016-02-11 15:15:00,77.11,77.12,77.03,77.03,47679.0,52.5938,52.6007,52.5393,52.5393,47679.0
2016-02-11 15:20:00,77.03,77.11,77.01,77.05,59811.0,52.5393,52.5938,52.5256,52.5529,59811.0
2016-02-11 15:25:00,77.05,77.09,77.0,77.08,61578.0,52.5529,52.5802,52.5188,52.5734,61578.0
2016-02-11 15:30:00,77.07,77.09,76.95,76.97,76159.0,52.5666,52.5802,52.4847,52.4983,76159.0
2016-02-11 15:35:00,76.97,76.99,76.92,76.96,83623.0,52.4983,52.512,52.4642,52.4915,83623.0
2016-02-11 15:40:00,76.95,76.99,76.86,76.92,84147.0,52.4847,52.512,52.4233,52.4642,84147.0
2016-02-11 15:45:00,76.92,76.94,76.79,76.79,77566.0,52.4642,52.4779,52.3756,52.3756,77566.0
2016-02-11 15:50:00,76.8,76.9,76.8,76.82,110752.0,52.3824,52.4506,52.3824,52.396,110752.0
2016-02-11 15:55:00,76.82,76.89,76.77,76.8,182341.0,52.396,52.4438,52.3619,52.3824,182341.0
2016-02-12 09:30:00,76.96,77.31,76.1,76.3,95831.0,52.4915,52.7303,51.905,52.0414,95831.0
2016-02-12 09:35:00,76.29,76.79,76.26,76.45,93496.0,52.0345,52.3756,52.0141,52.1437,93496.0
2016-02-12 09:40:00,76.49,76.79,76.41,76.79,73833.0,52.171,52.3756,52.1164,52.3756,73833.0
2016-02-12 09:45:00,76.82,76.99,76.66,76.91,86746.0,52.396,52.512,52.2869,52.4574,86746.0
2016-02-12 09:50:00,76.93,77.15,76.8,76.85,51924.0,52.4711,52.6211,52.3824,52.4165,51924.0
2016-02-12 09:55:00,76.83,77.02,76.68,77.02,46465.0,52.4029,52.5325,52.3006,52.5325,46465.0
2016-02-12 10:00:00,77.0,77.23,77.0,77.06,41910.0,52.5188,52.6757,52.5188,52.5597,41910.0
2016-02-12 10:05:00,77.04,77.26,77.01,77.04,27435.0,52.5461,52.6961,52.5256,52.5461,27435.0
2016-02-12 10:10:00,77.05,77.06,76.85,76.88,28682.0,52.5529,52.5597,52.4165,52.437,28682.0
2016-02-12 10:15:00,76.86,77.0,76.61,76.65,26756.0,52.4233,52.5188,52.2528,52.2801,26756.0
2016-02-12 10:20:00,76.62,76.82,76.62,76.77,24465.0,52.2596,52.396,52.2596,52.3619,24465.0
2016-02-12 10:25:00,76.77,76.8,76.57,76.59,41057.0,52.3619,52.3824,52.2255,52.2392,41057.0
2016-02-12 10:30:00,76.61,76.66,76.47,76.49,38300.0,52.2528,52.2869,52.1573,52.171,38300.0
2016-02-12 10:35:00,76.49,76.73,76.47,76.65,25642.0,52.171,52.3347,52.1573,52.2801,25642.0
2016-02-12 10:40:00,76.65,76.77,76.64,76.71,23988.0,52.2801,52.3619,52.2733,52.321,23988.0
2016-02-12 10:45:00,76.71,76.79,76.56,76.57,19029.0,52.321,52.3756,52.2187,52.2255,19029.0
2016-02-12 10:50:00,76.57,76.57,76.31,76.34,29207.0,52.2255,52.2255,52.0482,52.0687,29207.0
2016-02-12 10:55:00,76.34,76.47,76.3,76.36,37458.0,52.0687,52.1573,52.0414,52.0823,37458.0
2016-02-12 11:00:00,76.36,76.45,76.3,76.39,32523.0,52.0823,52.1437,52.0414,52.1028,32523.0
2016-02-12 11:05:00,76.4,76.46,76.22,76.43,47908.0,52.1096,52.1505,51.9868,52.13,47908.0
2016-02-12 11:10:00,76.43,76.46,76.36,76.38,32571.0,52.13,52.1505,52.0823,52.0959,32571.0
2016-02-12 11:15:00,76.38,76.43,76.34,76.39,21184.0,52.0959,52.13,52.0687,52.1028,21184.0
2016-02-12 11:20:00,76.39,76.53,76.31,76.5,30515.0,52.1028,52.1982,52.0482,52.1778,30515.0
2016-02-12 11:25:00,76.47,76.51,76.37,76.39,27807.0,52.1573,52.1846,52.0891,52.1028,27807.0
2016-02-12 11:30:00,76.38,76.49,76.38,76.4,30244.0,52.0959,52.171,52.0959,52.1096,30244.0
2016-02-12 11:35:00,76.39,76.5,76.37,76.5,26865.0,52.1028,52.1778,52.0891,52.1778,26865.0
2016-02-12 11:40:00,76.52,76.53,76.32,76.42,35524.0,52.1914,52.1982,52.055,52.1232,35524.0
2016-02-12 11:45:00,76.42,76.44,76.26,76.28,29616.0,52.1232,52.1369,52.0141,52.0277,29616.0
2016-02-12 11:50:00,76.27,76.27,76.15,76.21,47238.0,52.0209,52.0209,51.9391,51.98,47238.0
2016-02-12 11:55:00,76.21,76.23,76.1,76.13,55732.0,51.98,51.9936,51.905,51.9254,55732.0
2016-02-12 12:00:00,76.13,76.14,75.94,75.95,55780.0,51.9254,51.9322,51.7958,51.8026,55780.0
2016-02-12 12:05:00,75.95,75.96,75.88,75.9,37731.0,51.8026,51.8095,51.7549,51.7685,37731.0
2016-02-12 12:10:00,75.9,75.96,75.86,75.93,61280.0,51.7685,51.8095,51.7413,51.789,61280.0
2016-02-12 12:15:00,75.94,75.94,75.69,75.72,51107.0,51.7958,51.7958,51.6253,51.6458,51107.0
2016-02-12 12:20:00,75.71,75.71,75.54,75.54,48879.0,51.639,51.639,51.523,51.523,48879.0
2016-02-12 12:25:00,75.55,75.72,75.51,75.68,131589.0,51.5298,51.6458,51.5025,51.6185,131589.0
2016-02-12 12:30:00,75.69,75.96,75.69,75.96,41149.0,51.6253,51.8095,51.6253,51.8095,41149.0
2016-02-12 12:35:00,75.97,76.02,75.85,75.92,22431.0,51.8163,51.8504,51.7344,51.7822,22431.0
2016-02-12 12:40:00,75.93,76.13,75.92,76.1,36961.0,51.789,51.9254,51.7822,51.905,36961.0
2016-02-12 12:45:00,76.13,76.16,76.05,76.14,26730.0,51.9254,51.9459,51.8709,51.9322,26730.0
2016-02-12 12:50:00,76.14,76.2,76.1,76.15,21456.0,51.9322,51.9732,51.905,51.9391,21456.0
2016-02-12 12:55:00,76.14,76.23,76.1,76.18,21046.0,51.9322,51.9936,51.905,51.9595,21046.0
2016-02-12 13:00:00,76.19,76.31,76.19,76.26,30158.0,51.9663,52.0482,51.9663,52.0141,30158.0
2016-02-12 13:05:00,76.28,76.39,76.27,76.35,18207.0,52.0277,52.1028,52.0209,52.0755,18207.0
2016-02-12 13:10:00,76.34,76.36,76.22,76.3,27153.0,52.0687,52.0823,51.9868,52.0414,27153.0
2016-02-12 13:15:00,76.3,76.43,76.29,76.34,26290.0,52.0414,52.13,52.0345,52.0687,26290.0
2016-02-12 13:20:00,76.34,76.42,76.29,76.39,23789.0,52.0687,52.1232,52.0345,52.1028,23789.0
2016-02-12 13:25:00,76.38,76.51,76.37,76.5,15796.0,52.0959,52.1846,52.0891,52.1778,15796.0
2016-02-12 13:30:00,76.5,76.56,76.48,76.53,37243.0,52.1778,52.2187,52.1641,52.1982,37243.0
2016-02-12 13:35:00,76.53,76.56,76.41,76.41,27809.0,52.1982,52.2187,52.1164,52.1164,27809.0
2016-02-12 13:40:00,76.41,76.5,76.4,76.43,22929.0,52.1164,52.1778,52.1096,52.13,22929.0
2016-02-12 13:45:00,76.44,76.48,76.4,76.48,18885.0,52.1369,52.1641,52.1096,52.1641,18885.0
2016-02-12 13:50:00,76.48,76.57,76.45,76.54,22637.0,52.1641,52.2255,52.1437,52.2051,22637.0
2016-02-12 13:55:00,76.55,76.57,76.51,76.54,29714.0,52.2119,52.2255,52.1846,52.2051,29714.0
2016-02-12 14:00:00,76.54,76.54,76.46,76.46,24356.0,52.2051,52.2051,52.1505,52.1505,24356.0
2016-02-12 14:05:00,76.45,76.48,76.36,76.39,41655.0,52.1437,52.1641,52.0823,52.1028,41655.0
2016-02-12 14:10:00,76.39,76.42,76.32,76.33,27354.0,52.1028,52.1232,52.055,52.0618,27354.0
2016-02-12 14:15:00,76.33,76.34,76.22,76.23,49416.0,52.0618,52.0687,51.9868,51.9936,49416.0
2016-02-12 14:20:00,76.22,76.3,76.18,76.3,34925.0,51.9868,52.0414,51.9595,52.0414,34925.0
2016-02-12 14:25:00,76.29,76.29,76.12,76.13,37568.0,52.0345,52.0345,51.9186,51.9254,37568.0
2016-02-12 14:30:00,76.13,76.21,76.07,76.12,36801.0,51.9254,51.98,51.8845,51.9186,36801.0
2016-02-12 14:35:00,76.12,76.17,76.07,76.1,32355.0,51.9186,51.9527,51.8845,51.905,32355.0
2016-02-12 14:40:00,76.09,76.12,76.05,76.11,41891.0,51.8981,51.9186,51.8709,51.9118,41891.0
2016-02-12 14:45:00,76.13,76.14,76.07,76.11,43538.0,51.9254,51.9322,51.8845,51.9118,43538.0
2016-02-12 14:50:00,76.11,76.11,76.0,76.05,50993.0,51.9118,51.9118,51.8367,51.8709,50993.0
2016-02-12 14:55:00,76.05,76.1,75.95,75.98,45821.0,51.8709,51.905,51.8026,51.8231,45821.0
2016-02-12 15:00:00,75.99,76.18,75.94,76.18,46498.0,51.8299,51.9595,51.7958,51.9595,46498.0
2016-02-12 15:05:00,76.18,76.22,76.01,76.04,41928.0,51.9595,51.9868,51.8436,51.864,41928.0
2016-02-12 15:10:00,76.04,76.1,76.01,76.06,44438.0,51.864,51.905,51.8436,51.8777,44438.0
2016-02-12 15:15:00,76.06,76.1,76.03,76.07,41134.0,51.8777,51.905,51.8572,51.8845,41134.0
2016-02-12 15:20:00,76.06,76.09,76.02,76.04,73889.0,51.8777,51.8981,51.8504,51.864,73889.0
2016-02-12 15:25:00,76.05,76.12,76.03,76.11,75509.0,51.8709,51.9186,51.8572,51.9118,75509.0
2016-02-12 15:30:00,76.11,76.12,76.05,76.12,59488.0,51.9118,51.9186,51.8709,51.9186,59488.0
2016-02-12 15:35:00,76.12,76.14,76.11,76.13,58245.0,51.9186,51.9322,51.9118,51.9254,58245.0
2016-02-12 15:40:00,76.14,76.15,76.04,76.07,120854.0,51.9322,51.9391,51.864,51.8845,120854.0
2016-02-12 15:45:00,76.06,76.24,76.06,76.2,103885.0,51.8777,52.0004,51.8777,51.9732,103885.0
2016-02-12 15:50:00,76.2,76.21,76.15,76.2,94021.0,51.9732,51.98,51.9391,51.9732,94021.0
2016-02-12 15:55:00,76.2,76.25,76.13,76.22,259639.0,51.9732,52.0073,51.9254,51.9868,259639.0
2016-02-16 09:30:00,76.2,76.23,75.6,75.6,98607.0,51.9732,51.9936,51.5639,51.5639,98607.0
2016-02-16 09:35:00,75.55,76.07,75.54,75.8,60392.0,51.5298,51.8845,51.523,51.7003,60392.0
2016-02-16 09:40:00,75.82,76.01,75.45,75.65,84259.0,51.714,51.8436,51.4616,51.598,84259.0
2016-02-16 09:45:00,75.66,75.68,75.45,75.59,45091.0,51.6048,51.6185,51.4616,51.5571,45091.0
2016-02-16 09:50:00,75.59,75.98,75.57,75.86,116575.0,51.5571,51.8231,51.5435,51.7413,116575.0
2016-02-16 09:55:00,75.89,76.04,75.85,75.85,58320.0,51.7617,51.864,51.7344,51.7344,58320.0
2016-02-16 10:00:00,75.89,76.18,75.85,76.16,34364.0,51.7617,51.9595,51.7344,51.9459,34364.0
2016-02-16 10:05:00,76.18,76.36,76.1,76.11,29157.0,51.9595,52.0823,51.905,51.9118,29157.0
2016-02-16 10:10:00,76.12,76.12,75.9,75.98,48837.0,51.9186,51.9186,51.7685,51.8231,48837.0
2016-02-16 10:15:00,75.97,76.0,75.74,75.79,41974.0,51.8163,51.8367,51.6594,51.6935,41974.0
2016-02-16 10:20:00,75.8,76.09,75.79,75.99,28808.0,51.7003,51.8981,51.6935,51.8299,28808.0
2016-02-16 10:25:00,75.97,76.13,75.94,76.11,31439.0,51.8163,51.9254,51.7958,51.9118,31439.0
2016-02-16 10:30:00,76.12,76.13,75.95,75.95,52597.0,51.9186,51.9254,51.8026,51.8026,52597.0
2016-02-16 10:35:00,75.97,75.97,75.76,75.78,94847.0,51.8163,51.8163,51.6731,51.6867,94847.0
2016-02-16 10:40:00,75.8,75.83,75.74,75.8,34744.0,51.7003,51.7208,51.6594,51.7003,34744.0
2016-02-16 10:45:00,75.79,75.84,75.75,75.84,25566.0,51.6935,51.7276,51.6662,51.7276,25566.0
2016-02-16 10:50:00,75.85,75.9,75.81,75.86,33354.0,51.7344,51.7685,51.7072,51.7413,33354.0
2016-02-16 10:55:00,75.85,75.87,75.75,75.81,33269.0,51.7344,51.7481,51.6662,51.7072,33269.0
2016-02-16 11:00:00,75.82,75.87,75.78,75.8,31077.0,51.714,51.7481,51.6867,51.7003,31077.0
2016-02-16 11:05:00,75.79,75.92,75.76,75.89,36478.0,51.6935,51.7822,51.6731,51.7617,36478.0
2016-02-16 11:10:00,75.9,76.05,75.86,76.0,46332.0,51.7685,51.8709,51.7413,51.8367,46332.0
2016-02-16 11:15:00,75.98,76.08,75.98,76.02,27626.0,51.8231,51.8913,51.8231,51.8504,27626.0
2016-02-16 11:20:00,76.01,76.12,75.91,76.1,21162.0,51.8436,51.9186,51.7754,51.905,21162.0
2016-02-16 11:25:00,76.1,76.32,76.08,76.32,23811.0,51.905,52.055,51.8913,52.055,23811.0
2016-02-16 11:30:00,76.35,76.44,76.29,76.39,28862.0,52.0755,52.1369,52.0345,52.1028,28862.0
2016-02-16 11:35:00,76.42,76.43,76.33,76.38,45368.0,52.1232,52.13,52.0618,52.0959,45368.0
2016-02-16 11:40:00,76.38,76.49,76.37,76.42,28946.0,52.0959,52.171,52.0891,52.1232,28946.0
2016-02-16 11:45:00,76.42,76.48,76.35,76.4,26873.0,52.1232,52.1641,52.0755,52.1096,26873.0
2016-02-16 11:50:00,76.4,76.41,76.18,76.23,22482.0,52.1096,52.1164,51.9595,51.9936,22482.0
2016-02-16 11:55:00,76.23,76.33,76.19,76.25,30015.0,51.9936,52.0618,51.9663,52.0073,30015.0
2016-02-16 12:00:00,76.22,76.32,76.22,76.26,15323.0,51.9868,52.055,51.9868,52.0141,15323.0
2016-02-16 12:05:00,76.26,76.33,76.22,76.27,23156.0,52.0141,52.0618,51.9868,52.0209,23156.0
2016-02-16 12:10:00,76.28,76.42,76.28,76.42,12064.0,52.0277,52.1232,52.0277,52.1232,12064.0
2016-02-16 12:15:00,76.43,76.48,76.41,76.41,15172.0,52.13,52.1641,52.1164,52.1164,15172.0
2016-02-16 12:20:00,76.41,76.44,76.3,76.3,20720.0,52.1164,52.1369,52.0414,52.0414,20720.0
2016-02-16 12:25:00,76.32,76.33,76.2,76.29,20743.0,52.055,52.0618,51.9732,52.0345,20743.0
2016-02-16 12:30:00,76.29,76.29,76.14,76.2,27947.0,52.0345,52.0345,51.9322,51.9732,27947.0
2016-02-16 12:35:00,76.22,76.28,76.2,76.21,18268.0,51.9868,52.0277,51.9732,51.98,18268.0
2016-02-16 12:40:00,76.23,76.28,76.13,76.19,24519.0,51.9936,52.0277,51.9254,51.9663,24519.0
2016-02-16 12:45:00,76.2,76.26,76.18,76.23,11599.0,51.9732,52.0141,51.9595,51.9936,11599.0
2016-02-16 12:50:00,76.22,76.25,76.18,76.22,13484.0,51.9868,52.0073,51.9595,51.9868,13484.0
2016-02-16 12:55:00,76.23,76.28,76.2,76.26,16853.0,51.9936,52.0277,51.9732,52.0141,16853.0
2016-02-16 13:00:00,76.25,76.29,76.23,76.26,30199.0,52.0073,52.0345,51.9936,52.0141,30199.0
2016-02-16 13:05:00,76.25,76.36,76.24,76.32,15723.0,52.0073,52.0823,52.0004,52.055,15723.0
2016-02-16 13:10:00,76.32,76.44,76.32,76.42,10720.0,52.055,52.1369,52.055,52.1232,10720.0
2016-02-16 13:15:00,76.41,76.41,76.27,76.28,13229.0,52.1164,52.1164,52.0209,52.0277,13229.0
2016-02-16 13:20:00,76.28,76.28,76.15,76.15,17047.0,52.0277,52.0277,51.9391,51.9391,17047.0
2016-02-16 13:25:00,76.15,76.16,76.05,76.07,36704.0,51.9391,51.9459,51.8709,51.8845,36704.0
2016-02-16 13:30:00,76.08,76.08,75.95,75.99,22959.0,51.8913,51.8913,51.8026,51.8299,22959.0
2016-02-16 13:35:00,76.0,76.0,75.87,75.9,37417.0,51.8367,51.8367,51.7481,51.7685,37417.0
2016-02-16 13:40:00,75.9,75.91,75.76,75.79,32698.0,51.7685,51.7754,51.6731,51.6935,32698.0
2016-02-16 13:45:00,75.79,75.92,75.69,75.88,49593.0,51.6935,51.7822,51.6253,51.7549,49593.0
2016-02-16 13:50:00,75.87,75.9,75.79,75.8,16150.0,51.7481,51.7685,51.6935,51.7003,16150.0
2016-02-16 13:55:00,75.81,75.81,75.74,75.75,20919.0,51.7072,51.7072,51.6594,51.6662,20919.0
2016-02-16 14:00:00,75.74,75.77,75.71,75.73,36217.0,51.6594,51.6799,51.639,51.6526,36217.0
2016-02-16 14:05:00,75.74,75.8,75.7,75.72,34599.0,51.6594,51.7003,51.6321,51.6458,34599.0
2016-02-16 14:10:00,75.71,75.84,75.71,75.82,22796.0,51.639,51.7276,51.639,51.714,22796.0
2016-02-16 14:15:00,75.82,75.83,75.76,75.81,25859.0,51.714,51.7208,51.6731,51.7072,25859.0
2016-02-16 14:20:00,75.82,75.83,75.76,75.78,24490.0,51.714,51.7208,51.6731,51.6867,24490.0
2016-02-16 14:25:00,75.78,75.85,75.77,75.85,29908.0,51.6867,51.7344,51.6799,51.7344,29908.0
2016-02-16 14:30:00,75.84,76.02,75.84,76.0,23464.0,51.7276,51.8504,51.7276,51.8367,23464.0
2016-02-16 14:35:00,76.02,76.06,75.99,76.0,18313.0,51.8504,51.8777,51.8299,51.8367,18313.0
2016-02-16 14:40:00,76.01,76.04,75.98,76.0,33121.0,51.8436,51.864,51.8231,51.8367,33121.0
2016-02-16 14:45:00,76.0,76.04,75.98,75.99,34745.0,51.8367,51.864,51.8231,51.8299,34745.0
2016-02-16 14:50:00,76.0,76.02,75.95,75.99,21835.0,51.8367,51.8504,51.8026,51.8299,21835.0
2016-02-16 14:55:00,76.0,76.01,75.96,75.97,22815.0,51.8367,51.8436,51.8095,51.8163,22815.0
2016-02-16 15:00:00,75.98,76.0,75.95,75.97,25799.0,51.8231,51.8367,51.8026,51.8163,25799.0
2016-02-16 15:05:00,75.98,75.99,75.96,75.97,22847.0,51.8231,51.8299,51.8095,51.8163,22847.0
2016-02-16 15:10:00,75.97,76.01,75.96,75.99,25552.0,51.8163,51.8436,51.8095,51.8299,25552.0
2016-02-16 15:15:00,75.99,76.13,75.99,76.12,41296.0,51.8299,51.9254,51.8299,51.9186,41296.0
2016-02-16 15:20:00,76.12,76.12,76.05,76.05,18610.0,51.9186,51.9186,51.8709,51.8709,18610.0
2016-02-16 15:25:00,76.05,76.13,76.05,76.08,22642.0,51.8709,51.9254,51.8709,51.8913,22642.0
2016-02-16 15:30:00,76.08,76.08,76.02,76.03,31334.0,51.8913,51.8913,51.8504,51.8572,31334.0
2016-02-16 15:35:00,76.04,76.1,76.03,76.09,41077.0,51.864,51.905,51.8572,51.8981,41077.0
2016-02-16 15:40:00,76.09,76.15,76.06,76.13,50453.0,51.8981,51.9391,51.8777,51.9254,50453.0
2016-02-16 15:45:00,76.15,76.17,76.07,76.1,58554.0,51.9391,51.9527,51.8845,51.905,58554.0
2016-02-16 15:50:00,76.09,76.24,76.07,76.24,67855.0,51.8981,52.0004,51.8845,52.0004,67855.0
2016-02-16 15:55:00,76.24,76.29,76.22,76.27,159798.0,52.0004,52.0345,51.9868,52.0209,159798.0
2016-02-17 09:30:00,76.52,76.58,75.54,76.11,61037.0,52.1914,52.2323,51.523,51.9118,61037.0
2016-02-17 09:35:00,76.16,76.22,75.59,75.63,39151.0,51.9459,51.9868,51.5571,51.5844,39151.0
2016-02-17 09:40:00,75.63,75.76,75.53,75.67,91271.0,51.5844,51.6731,51.5162,51.6117,91271.0
2016-02-17 09:45:00,75.68,75.86,75.54,75.63,51808.0,51.6185,51.7413,51.523,51.5844,51808.0
2016-02-17 09:50:00,75.66,76.02,75.63,75.97,65643.0,51.6048,51.8504,51.5844,51.8163,65643.0
2016-02-17 09:55:00,75.94,75.94,75.63,75.66,28911.0,51.7958,51.7958,51.5844,51.6048,28911.0
2016-02-17 10:00:00,75.65,75.79,75.56,75.76,71079.0,51.598,51.6935,51.5366,51.6731,71079.0
2016-02-17 10:05:00,75.75,75.77,75.66,75.74,72752.0,51.6662,51.6799,51.6048,51.6594,72752.0
2016-02-17 10:10:00,75.73,75.78,75.46,75.55,55647.0,51.6526,51.6867,51.4684,51.5298,55647.0
2016-02-17 10:15:00,75.56,75.57,75.46,75.52,36718.0,51.5366,51.5435,51.4684,51.5094,36718.0
2016-02-17 10:20:00,75.52,75.66,75.51,75.54,43756.0,51.5094,51.6048,51.5025,51.523,43756.0
2016-02-17 10:25:00,75.56,75.58,75.45,75.48,44995.0,51.5366,51.5503,51.4616,51.4821,44995.0
2016-02-17 10:30:00,75.47,75.54,75.43,75.46,37106.0,51.4753,51.523,51.448,51.4684,37106.0
2016-02-17 10:35:00,75.44,75.48,75.37,75.41,57633.0,51.4548,51.4821,51.407,51.4343,57633.0
2016-02-17 10:40:00,75.42,75.48,75.35,75.47,41437.0,51.4412,51.4821,51.3934,51.4753,41437.0
2016-02-17 10:45:00,75.47,75.56,75.46,75.53,55760.0,51.4753,51.5366,51.4684,51.5162,55760.0
2016-02-17 10:50:00,75.54,75.55,75.45,75.53,52692.0,51.523,51.5298,51.4616,51.5162,52692.0
2016-02-17 10:55:00,75.52,75.6,75.43,75.44,49712.0,51.5094,51.5639,51.448,51.4548,49712.0
2016-02-17 11:00:00,75.44,75.46,75.39,75.43,37342.0,51.4548,51.4684,51.4207,51.448,37342.0
2016-02-17 11:05:00,75.42,75.43,75.27,75.35,50435.0,51.4412,51.448,51.3388,51.3934,50435.0
2016-02-17 11:10:00,75.33,75.51,75.33,75.51,31475.0,51.3798,51.5025,51.3798,51.5025,31475.0
2016-02-17 11:15:00,75.51,75.75,75.51,75.75,45001.0,51.5025,51.6662,51.5025,51.6662,45001.0
2016-02-17 11:20:00,75.73,75.85,75.68,75.77,38896.0,51.6526,51.7344,51.6185,51.6799,38896.0
2016-02-17 11:25:00,75.78,75.78,75.64,75.65,46197.0,51.6867,51.6867,51.5912,51.598,46197.0
2016-02-17 11:30:00,75.64,75.67,75.58,75.62,55437.0,51.5912,51.6117,51.5503,51.5776,55437.0
2016-02-17 11:35:00,75.61,75.78,75.61,75.78,23339.0,51.5707,51.6867,51.5707,51.6867,23339.0
2016-02-17 11:40:00,75.78,75.79,75.71,75.72,38804.0,51.6867,51.6935,51.639,51.6458,38804.0
2016-02-17 11:45:00,75.72,75.76,75.7,75.74,18373.0,51.6458,51.6731,51.6321,51.6594,18373.0
2016-02-17 11:50:00,75.73,75.81,75.71,75.73,26046.0,51.6526,51.7072,51.639,51.6526,26046.0
2016-02-17 11:55:00,75.73,75.75,75.67,75.7,26082.0,51.6526,51.6662,51.6117,51.6321,26082.0
2016-02-17 12:00:00,75.7,75.74,75.64,75.7,23189.0,51.6321,51.6594,51.5912,51.6321,23189.0
2016-02-17 12:05:00,75.72,75.77,75.71,75.76,18411.0,51.6458,51.6799,51.639,51.6731,18411.0
2016-02-17 12:10:00,75.77,75.77,75.66,75.66,18381.0,51.6799,51.6799,51.6048,51.6048,18381.0
2016-02-17 12:15:00,75.67,75.78,75.67,75.69,17363.0,51.6117,51.6867,51.6117,51.6253,17363.0
2016-02-17 12:20:00,75.69,75.78,75.68,75.69,22455.0,51.6253,51.6867,51.6185,51.6253,22455.0
2016-02-17 12:25:00,75.68,75.7,75.65,75.69,23234.0,51.6185,51.6321,51.598,51.6253,23234.0
2016-02-17 12:30:00,75.7,75.7,75.66,75.68,19593.0,51.6321,51.6321,51.6048,51.6185,19593.0
2016-02-17 12:35:00,75.68,75.69,75.65,75.67,16374.0,51.6185,51.6253,51.598,51.6117,16374.0
2016-02-17 12:40:00,75.68,75.71,75.66,75.7,30736.0,51.6185,51.639,51.6048,51.6321,30736.0
2016-02-17 12:45:00,75.7,75.71,75.64,75.68,26255.0,51.6321,51.639,51.5912,51.6185,26255.0
2016-02-17 12:50:00,75.67,75.69,75.61,75.61,14826.0,51.6117,51.6253,51.5707,51.5707,14826.0
2016-02-17 12:55:00,75.62,75.7,75.61,75.69,20160.0,51.5776,51.6321,51.5707,51.6253,20160.0
2016-02-17 13:00:00,75.69,75.71,75.62,75.62,32287.0,51.6253,51.639,51.5776,51.5776,32287.0
2016-02-17 13:05:00,75.61,75.64,75.51,75.55,271208.0,51.5707,51.5912,51.5025,51.5298,271208.0
2016-02-17 13:10:00,75.54,75.64,75.53,75.64,30252.0,51.523,51.5912,51.5162,51.5912,30252.0
2016-02-17 13:15:00,75.62,75.66,75.6,75.61,30604.0,51.5776,51.6048,51.5639,51.5707,30604.0
2016-02-17 13:20:00,75.61,75.61,75.56,75.58,59991.0,51.5707,51.5707,51.5366,51.5503,59991.0
2016-02-17 13:25:00,75.59,75.62,75.57,75.62,35988.0,51.5571,51.5776,51.5435,51.5776,35988.0
2016-02-17 13:30:00,75.62,75.67,75.59,75.64,25966.0,51.5776,51.6117,51.5571,51.5912,25966.0
2016-02-17 13:35:00,75.63,75.65,75.6,75.63,14405.0,51.5844,51.598,51.5639,51.5844,14405.0
2016-02-17 13:40:00,75.64,75.69,75.62,75.65,20110.0,51.5912,51.6253,51.5776,51.598,20110.0
2016-02-17 13:45:00,75.64,75.77,75.63,75.75,21099.0,51.5912,51.6799,51.5844,51.6662,21099.0
2016-02-17 13:50:00,75.74,75.78,75.69,75.71,20225.0,51.6594,51.6867,51.6253,51.639,20225.0
2016-02-17 13:55:00,75.71,75.72,75.64,75.69,13198.0,51.639,51.6458,51.5912,51.6253,13198.0
2016-02-17 14:00:00,75.69,75.75,75.68,75.75,35329.0,51.6253,51.6662,51.6185,51.6662,35329.0
2016-02-17 14:05:00,75.75,75.75,75.67,75.69,29732.0,51.6662,51.6662,51.6117,51.6253,29732.0
2016-02-17 14:10:00,75.69,75.7,75.63,75.63,33239.0,51.6253,51.6321,51.5844,51.5844,33239.0
2016-02-17 14:15:00,75.62,75.69,75.61,75.62,85981.0,51.5776,51.6253,51.5707,51.5776,85981.0
2016-02-17 14:20:00,75.63,75.66,75.6,75.6,32732.0,51.5844,51.6048,51.5639,51.5639,32732.0
2016-02-17 14:25:00,75.6,75.65,75.6,75.65,39593.0,51.5639,51.598,51.5639,51.598,39593.0
2016-02-17 14:30:00,75.65,75.65,75.54,75.58,49287.0,51.598,51.598,51.523,51.5503,49287.0
2016-02-17 14:35:00,75.58,75.61,75.53,75.57,47895.0,51.5503,51.5707,51.5162,51.5435,47895.0
2016-02-17 14:40:00,75.56,75.59,75.53,75.54,28669.0,51.5366,51.5571,51.5162,51.523,28669.0
2016-02-17 14:45:00,75.54,75.57,75.5,75.56,29697.0,51.523,51.5435,51.4957,51.5366,29697.0
2016-02-17 14:50:00,75.57,75.6,75.53,75.54,32241.0,51.5435,51.5639,51.5162,51.523,32241.0
2016-02-17 14:55:00,75.55,75.55,75.48,75.5,50577.0,51.5298,51.5298,51.4821,51.4957,50577.0
2016-02-17 15:00:00,75.5,75.51,75.43,75.48,82845.0,51.4957,51.5025,51.448,51.4821,82845.0
2016-02-17 15:05:00,75.48,75.49,75.43,75.49,52113.0,51.4821,51.4889,51.448,51.4889,52113.0
2016-02-17 15:10:00,75.48,75.49,75.44,75.46,49474.0,51.4821,51.4889,51.4548,51.4684,49474.0
2016-02-17 15:15:00,75.46,75.54,75.46,75.53,37267.0,51.4684,51.523,51.4684,51.5162,37267.0
2016-02-17 15:20:00,75.54,75.55,75.5,75.51,57425.0,51.523,51.5298,51.4957,51.5025,57425.0
2016-02-17 15:25:00,75.51,75.51,75.48,75.5,98129.0,51.5025,51.5025,51.4821,51.4957,98129.0
2016-02-17 15:30:00,75.51,75.51,75.48,75.48,130457.0,51.5025,51.5025,51.4821,51.4821,130457.0
2016-02-17 15:35:00,75.48,75.5,75.47,75.5,116972.0,51.4821,51.4957,51.4753,51.4957,116972.0
2016-02-17 15:40:00,75.5,75.57,75.46,75.5,167722.0,51.4957,51.5435,51.4684,51.4957,167722.0
2016-02-17 15:45:00,75.5,75.51,75.45,75.47,104186.0,51.4957,51.5025,51.4616,51.4753,104186.0
2016-02-17 15:50:00,75.47,75.51,75.43,75.5,290023.0,51.4753,51.5025,51.448,51.4957,290023.0
2016-02-17 15:55:00,75.5,75.55,75.41,75.51,276013.0,51.4957,51.5298,51.4343,51.5025,276013.0
2016-02-18 09:30:00,75.04,75.21,74.69,75.06,150417.0,51.182,51.2979,50.9432,51.1956,150417.0
2016-02-18 09:35:00,75.07,75.67,75.02,75.67,125200.0,51.2024,51.6117,51.1683,51.6117,125200.0
2016-02-18 09:40:00,75.63,75.95,75.47,75.88,86434.0,51.5844,51.8026,51.4753,51.7549,86434.0
2016-02-18 09:45:00,75.91,75.95,75.47,75.65,80559.0,51.7754,51.8026,51.4753,51.598,80559.0
2016-02-18 09:50:00,75.66,75.66,75.3,75.32,95253.0,51.6048,51.6048,51.3593,51.3729,95253.0
2016-02-18 09:55:00,75.31,75.51,75.28,75.46,65296.0,51.3661,51.5025,51.3457,51.4684,65296.0
2016-02-18 10:00:00,75.42,75.75,75.42,75.73,61697.0,51.4412,51.6662,51.4412,51.6526,61697.0
2016-02-18 10:05:00,75.75,75.95,75.72,75.94,61897.0,51.6662,51.8026,51.6458,51.7958,61897.0
2016-02-18 10:10:00,75.92,76.06,75.89,76.06,83549.0,51.7822,51.8777,51.7617,51.8777,83549.0
2016-02-18 10:15:00,76.05,76.1,75.86,75.88,43081.0,51.8709,51.905,51.7413,51.7549,43081.0
2016-02-18 10:20:00,75.86,75.99,75.78,75.84,82347.0,51.7413,51.8299,51.6867,51.7276,82347.0
2016-02-18 10:25:00,75.85,75.87,75.6,75.61,36117.0,51.7344,51.7481,51.5639,51.5707,36117.0
2016-02-18 10:30:00,75.64,75.79,75.64,75.66,100291.0,51.5912,51.6935,51.5912,51.6048,100291.0
2016-02-18 10:35:00,75.65,75.85,75.65,75.8,60759.0,51.598,51.7344,51.598,51.7003,60759.0
2016-02-18 10:40:00,75.81,76.06,75.8,75.93,151451.0,51.7072,51.8777,51.7003,51.789,151451.0
2016-02-18 10:45:00,75.93,75.99,75.81,75.98,37936.0,51.789,51.8299,51.7072,51.8231,37936.0
2016-02-18 10:50:00,75.99,76.07,75.96,76.01,35223.0,51.8299,51.8845,51.8095,51.8436,35223.0
2016-02-18 10:55:00,76.01,76.02,75.76,75.76,63397.0,51.8436,51.8504,51.6731,51.6731,63397.0
2016-02-18 11:00:00,75.76,75.93,75.65,75.87,37476.0,51.6731,51.789,51.598,51.7481,37476.0
2016-02-18 11:05:00,75.89,75.91,75.68,75.73,96928.0,51.7617,51.7754,51.6185,51.6526,96928.0
2016-02-18 11:10:00,75.73,75.77,75.63,75.68,88745.0,51.6526,51.6799,51.5844,51.6185,88745.0
2016-02-18 11:15:00,75.68,75.7,75.36,75.41,145496.0,51.6185,51.6321,51.4002,51.4343,145496.0
2016-02-18 11:20:00,75.41,75.56,75.36,75.53,168459.0,51.4343,51.5366,51.4002,51.5162,168459.0
2016-02-18 11:25:00,75.53,75.59,75.44,75.57,116468.0,51.5162,51.5571,51.4548,51.5435,116468.0
2016-02-18 11:30:00,75.57,75.85,75.54,75.81,115711.0,51.5435,51.7344,51.523,51.7072,115711.0
2016-02-18 11:35:00,75.83,75.89,75.74,75.81,130301.0,51.7208,51.7617,51.6594,51.7072,130301.0
2016-02-18 11:40:00,75.81,75.87,75.73,75.79,48452.0,51.7072,51.7481,51.6526,51.6935,48452.0
2016-02-18 11:45:00,75.8,75.85,75.69,75.7,48618.0,51.7003,51.7344,51.6253,51.6321,48618.0
2016-02-18 11:50:00,75.7,75.81,75.69,75.79,29274.0,51.6321,51.7072,51.6253,51.6935,29274.0
2016-02-18 11:55:00,75.79,75.87,75.74,75.77,43413.0,51.6935,51.7481,51.6594,51.6799,43413.0
2016-02-18 12:00:00,75.75,75.84,75.72,75.8,50575.0,51.6662,51.7276,51.6458,51.7003,50575.0
2016-02-18 12:05:00,75.8,75.85,75.65,75.78,53112.0,51.7003,51.7344,51.598,51.6867,53112.0
2016-02-18 12:10:00,75.78,75.86,75.69,75.86,69325.0,51.6867,51.7413,51.6253,51.7413,69325.0
2016-02-18 12:15:00,75.87,75.92,75.8,75.82,70676.0,51.7481,51.7822,51.7003,51.714,70676.0
2016-02-18 12:20:00,75.81,75.86,75.77,75.78,77358.0,51.7072,51.7413,51.6799,51.6867,77358.0
2016-02-18 12:25:00,75.78,75.78,75.64,75.72,55021.0,51.6867,51.6867,51.5912,51.6458,55021.0
2016-02-18 12:30:00,75.72,75.78,75.68,75.71,40637.0,51.6458,51.6867,51.6185,51.639,40637.0
2016-02-18 12:35:00,75.71,75.85,75.68,75.77,58694.0,51.639,51.7344,51.6185,51.6799,58694.0
2016-02-18 12:40:00,75.77,75.93,75.69,75.92,100830.0,51.6799,51.789,51.6253,51.7822,100830.0
2016-02-18 12:45:00,75.93,76.24,75.93,76.24,62987.0,51.789,52.0004,51.789,52.0004,62987.0
2016-02-18 12:50:00,76.24,76.25,76.12,76.13,32967.0,52.0004,52.0073,51.9186,51.9254,32967.0
2016-02-18 12:55:00,76.14,76.16,76.02,76.07,59190.0,51.9322,51.9459,51.8504,51.8845,59190.0
2016-02-18 13:00:00,76.06,76.12,75.99,76.05,77630.0,51.8777,51.9186,51.8299,51.8709,77630.0
2016-02-18 13:05:00,76.05,76.12,76.01,76.12,63616.0,51.8709,51.9186,51.8436,51.9186,63616.0
2016-02-18 13:10:00,76.11,76.26,76.03,76.21,45842.0,51.9118,52.0141,51.8572,51.98,45842.0
2016-02-18 13:15:00,76.21,76.27,76.13,76.22,54304.0,51.98,52.0209,51.9254,51.9868,54304.0
2016-02-18 13:20:00,76.23,76.45,76.21,76.36,24686.0,51.9936,52.1437,51.98,52.0823,24686.0
2016-02-18 13:25:00,76.36,76.41,76.19,76.29,53872.0,52.0823,52.1164,51.9663,52.0345,53872.0
2016-02-18 13:30:00,76.29,76.33,76.17,76.22,58402.0,52.0345,52.0618,51.9527,51.9868,58402.0
2016-02-18 13:35:00,76.22,76.28,76.22,76.26,25681.0,51.9868,52.0277,51.9868,52.0141,25681.0
2016-02-18 13:40:00,76.27,76.3,76.2,76.28,41674.0,52.0209,52.0414,51.9732,52.0277,41674.0
2016-02-18 13:45:00,76.29,76.46,76.25,76.36,51712.0,52.0345,52.1505,52.0073,52.0823,51712.0
2016-02-18 13:50:00,76.36,76.43,76.31,76.32,41812.0,52.0823,52.13,52.0482,52.055,41812.0
2016-02-18 13:55:00,76.32,76.36,76.29,76.34,33014.0,52.055,52.0823,52.0345,52.0687,33014.0
2016-02-18 14:00:00,76.34,76.54,76.33,76.52,87013.0,52.0687,52.2051,52.0618,52.1914,87013.0
2016-02-18 14:05:00,76.51,76.66,76.49,76.62,80939.0,52.1846,52.2869,52.171,52.2596,80939.0
2016-02-18 14:10:00,76.63,76.64,76.55,76.58,49325.0,52.2664,52.2733,52.2119,52.2323,49325.0
2016-02-18 14:15:00,76.58,76.6,76.53,76.53,56018.0,52.2323,52.246,52.1982,52.1982,56018.0
2016-02-18 14:20:00,76.54,76.59,76.44,76.53,35573.0,52.2051,52.2392,52.1369,52.1982,35573.0
2016-02-18 14:25:00,76.53,76.54,76.33,76.36,43492.0,52.1982,52.2051,52.0618,52.0823,43492.0
2016-02-18 14:30:00,76.36,76.37,76.18,76.26,51456.0,52.0823,52.0891,51.9595,52.0141,51456.0
2016-02-18 14:35:00,76.26,76.31,76.14,76.3,124606.0,52.0141,52.0482,51.9322,52.0414,124606.0
2016-02-18 14:40:00,76.31,76.5,76.3,76.45,68976.0,52.0482,52.1778,52.0414,52.1437,68976.0
2016-02-18 14:45:00,76.47,76.49,76.35,76.49,84485.0,52.1573,52.171,52.0755,52.171,84485.0
2016-02-18 14:50:00,76.49,76.54,76.41,76.44,79208.0,52.171,52.2051,52.1164,52.1369,79208.0
2016-02-18 14:55:00,76.46,76.52,76.37,76.37,44602.0,52.1505,52.1914,52.0891,52.0891,44602.0
2016-02-18 15:00:00,76.37,76.38,76.19,76.19,58864.0,52.0891,52.0959,51.9663,51.9663,58864.0
2016-02-18 15:05:00,76.2,76.2,76.06,76.08,65699.0,51.9732,51.9732,51.8777,51.8913,65699.0
2016-02-18 15:10:00,76.08,76.14,76.01,76.06,85480.0,51.8913,51.9322,51.8436,51.8777,85480.0
2016-02-18 15:15:00,76.05,76.12,75.89,75.91,79193.0,51.8709,51.9186,51.7617,51.7754,79193.0
2016-02-18 15:20:00,75.9,75.92,75.84,75.89,73808.0,51.7685,51.7822,51.7276,51.7617,73808.0
2016-02-18 15:25:00,75.89,75.94,75.88,75.93,47004.0,51.7617,51.7958,51.7549,51.789,47004.0
2016-02-18 15:30:00,75.93,76.0,75.9,76.0,64756.0,51.789,51.8367,51.7685,51.8367,64756.0
2016-02-18 15:35:00,76.0,76.13,75.95,76.13,66988.0,51.8367,51.9254,51.8026,51.9254,66988.0
2016-02-18 15:40:00,76.13,76.26,76.11,76.13,87883.0,51.9254,52.0141,51.9118,51.9254,87883.0
2016-02-18 15:45:00,76.14,76.14,76.03,76.06,130125.0,51.9322,51.9322,51.8572,51.8777,130125.0
2016-02-18 15:50:00,76.06,76.08,75.98,76.02,144016.0,51.8777,51.8913,51.8231,51.8504,144016.0
2016-02-18 15:55:00,76.02,76.28,75.99,76.19,322158.0,51.8504,52.0277,51.8299,51.9663,322158.0
2016-02-19 09:30:00,75.93,75.93,74.67,74.7,336566.0,51.789,51.789,50.9296,50.9501,336566.0
2016-02-19 09:35:00,74.68,75.19,74.51,74.54,216068.0,50.9364,51.2843,50.8205,50.8409,216068.0
2016-02-19 09:40:00,74.54,74.83,74.21,74.33,198878.0,50.8409,51.0387,50.6159,50.6977,198878.0
2016-02-19 09:45:00,74.34,74.79,74.34,74.69,53863.0,50.7045,51.0115,50.7045,50.9432,53863.0
2016-02-19 09:50:00,74.69,74.92,74.53,74.83,53753.0,50.9432,51.1001,50.8341,51.0387,53753.0
2016-02-19 09:55:00,74.82,74.89,74.75,74.85,110885.0,51.0319,51.0797,50.9842,51.0524,110885.0
2016-02-19 10:00:00,74.86,75.05,74.72,74.98,91861.0,51.0592,51.1888,50.9637,51.141,91861.0
2016-02-19 10:05:00,74.97,75.0,74.68,74.75,96516.0,51.1342,51.1547,50.9364,50.9842,96516.0
2016-02-19 10:10:00,74.73,74.73,74.38,74.42,100348.0,50.9705,50.9705,50.7318,50.7591,100348.0
2016-02-19 10:15:00,74.42,74.61,74.41,74.57,52250.0,50.7591,50.8887,50.7523,50.8614,52250.0
2016-02-19 10:20:00,74.59,74.64,74.46,74.53,47647.0,50.875,50.9091,50.7864,50.8341,47647.0
2016-02-19 10:25:00,74.55,74.59,74.49,74.58,50381.0,50.8478,50.875,50.8068,50.8682,50381.0
2016-02-19 10:30:00,74.59,74.76,74.57,74.71,105683.0,50.875,50.991,50.8614,50.9569,105683.0
2016-02-19 10:35:00,74.71,75.04,74.65,74.99,70713.0,50.9569,51.182,50.916,51.1479,70713.0
2016-02-19 10:40:00,74.99,75.02,74.82,75.01,49105.0,51.1479,51.1683,51.0319,51.1615,49105.0
2016-02-19 10:45:00,75.02,75.08,74.98,75.0,34867.0,51.1683,51.2093,51.141,51.1547,34867.0
2016-02-19 10:50:00,74.99,75.05,74.85,75.03,62029.0,51.1479,51.1888,51.0524,51.1751,62029.0
2016-02-19 10:55:00,75.04,75.08,74.94,74.99,47440.0,51.182,51.2093,51.1138,51.1479,47440.0
2016-02-19 11:00:00,75.01,75.01,74.88,74.92,110406.0,51.1615,51.1615,51.0728,51.1001,110406.0
2016-02-19 11:05:00,74.93,75.0,74.88,74.9,62783.0,51.1069,51.1547,51.0728,51.0865,62783.0
2016-02-19 11:10:00,74.9,74.92,74.77,74.9,51187.0,51.0865,51.1001,50.9978,51.0865,51187.0
2016-02-19 11:15:00,74.89,74.9,74.66,74.66,43887.0,51.0797,51.0865,50.9228,50.9228,43887.0
2016-02-19 11:20:00,74.66,74.69,74.52,74.68,56505.0,50.9228,50.9432,50.8273,50.9364,56505.0
2016-02-19 11:25:00,74.68,74.7,74.59,74.63,36788.0,50.9364,50.9501,50.875,50.9023,36788.0
2016-02-19 11:30:00,74.63,74.68,74.54,74.64,55652.0,50.9023,50.9364,50.8409,50.9091,55652.0
2016-02-19 11:35:00,74.63,74.83,74.56,74.81,37739.0,50.9023,51.0387,50.8546,51.0251,37739.0
2016-02-19 11:40:00,74.81,74.91,74.78,74.91,38520.0,51.0251,51.0933,51.0046,51.0933,38520.0
2016-02-19 11:45:00,74.89,74.95,74.83,74.94,37585.0,51.0797,51.1206,51.0387,51.1138,37585.0
2016-02-19 11:50:00,74.94,74.94,74.8,74.87,20182.0,51.1138,51.1138,51.0183,51.066,20182.0
2016-02-19 11:55:00,74.87,74.97,74.83,74.9,66235.0,51.066,51.1342,51.0387,51.0865,66235.0
2016-02-19 12:00:00,74.9,74.9,74.77,74.8,21772.0,51.0865,51.0865,50.9978,51.0183,21772.0
2016-02-19 12:05:00,74.8,74.84,74.75,74.81,26194.0,51.0183,51.0456,50.9842,51.0251,26194.0
2016-02-19 12:10:00,74.81,74.87,74.81,74.84,65210.0,51.0251,51.066,51.0251,51.0456,65210.0
2016-02-19 12:15:00,74.84,74.95,74.83,74.91,63381.0,51.0456,51.1206,51.0387,51.0933,63381.0
2016-02-19 12:20:00,74.91,74.91,74.79,74.81,37480.0,51.0933,51.0933,51.0115,51.0251,37480.0
2016-02-19 12:25:00,74.82,74.82,74.69,74.72,40106.0,51.0319,51.0319,50.9432,50.9637,40106.0
2016-02-19 12:30:00,74.72,74.81,74.7,74.78,26544.0,50.9637,51.0251,50.9501,51.0046,26544.0
2016-02-19 12:35:00,74.78,74.82,74.73,74.77,26195.0,51.0046,51.0319,50.9705,50.9978,26195.0
2016-02-19 12:40:00,74.78,74.79,74.73,74.79,21073.0,51.0046,51.0115,50.9705,51.0115,21073.0
2016-02-19 12:45:00,74.8,74.89,74.79,74.88,48901.0,51.0183,51.0797,51.0115,51.0728,48901.0
2016-02-19 12:50:00,74.87,74.88,74.8,74.81,71994.0,51.066,51.0728,51.0183,51.0251,71994.0
2016-02-19 12:55:00,74.81,74.83,74.61,74.63,40427.0,51.0251,51.0387,50.8887,50.9023,40427.0
2016-02-19 13:00:00,74.62,74.65,74.59,74.63,17647.0,50.8955,50.916,50.875,50.9023,17647.0
2016-02-19 13:05:00,74.64,74.72,74.6,74.64,31218.0,50.9091,50.9637,50.8819,50.9091,31218.0
2016-02-19 13:10:00,74.65,74.71,74.63,74.66,22496.0,50.916,50.9569,50.9023,50.9228,22496.0
2016-02-19 13:15:00,74.65,74.67,74.61,74.62,17525.0,50.916,50.9296,50.8887,50.8955,17525.0
2016-02-19 13:20:00,74.63,74.71,74.62,74.69,20869.0,50.9023,50.9569,50.8955,50.9432,20869.0
2016-02-19 13:25:00,74.7,74.71,74.62,74.7,12064.0,50.9501,50.9569,50.8955,50.9501,12064.0
2016-02-19 13:30:00,74.7,74.71,74.61,74.63,29419.0,50.9501,50.9569,50.8887,50.9023,29419.0
2016-02-19 13:35:00,74.62,74.66,74.6,74.61,56716.0,50.8955,50.9228,50.8819,50.8887,56716.0
2016-02-19 13:40:00,74.61,74.63,74.57,74.57,55784.0,50.8887,50.9023,50.8614,50.8614,55784.0
2016-02-19 13:45:00,74.57,74.62,74.53,74.61,51789.0,50.8614,50.8955,50.8341,50.8887,51789.0
2016-02-19 13:50:00,74.61,74.65,74.6,74.63,27349.0,50.8887,50.916,50.8819,50.9023,27349.0
2016-02-19 13:55:00,74.64,74.71,74.62,74.67,23368.0,50.9091,50.9569,50.8955,50.9296,23368.0
2016-02-19 14:00:00,74.67,74.76,74.64,74.7,26947.0,50.9296,50.991,50.9091,50.9501,26947.0
2016-02-19 14:05:00,74.7,74.73,74.7,74.72,23243.0,50.9501,50.9705,50.9501,50.9637,23243.0
2016-02-19 14:10:00,74.72,74.74,74.65,74.66,21891.0,50.9637,50.9774,50.916,50.9228,21891.0
2016-02-19 14:15:00,74.66,74.7,74.62,74.63,28471.0,50.9228,50.9501,50.8955,50.9023,28471.0
2016-02-19 14:20:00,74.64,74.69,74.63,74.68,67477.0,50.9091,50.9432,50.9023,50.9364,67477.0
2016-02-19 14:25:00,74.68,74.75,74.65,74.68,50013.0,50.9364,50.9842,50.916,50.9364,50013.0
2016-02-19 14:30:00,74.69,74.72,74.66,74.67,38147.0,50.9432,50.9637,50.9228,50.9296,38147.0
2016-02-19 14:35:00,74.67,74.68,74.49,74.49,60168.0,50.9296,50.9364,50.8068,50.8068,60168.0
2016-02-19 14:40:00,74.49,74.52,74.47,74.5,67733.0,50.8068,50.8273,50.7932,50.8137,67733.0
2016-02-19 14:45:00,74.5,74.62,74.49,74.54,58360.0,50.8137,50.8955,50.8068,50.8409,58360.0
2016-02-19 14:50:00,74.54,74.58,74.52,74.58,44824.0,50.8409,50.8682,50.8273,50.8682,44824.0
2016-02-19 14:55:00,74.57,74.57,74.33,74.34,83089.0,50.8614,50.8614,50.6977,50.7045,83089.0
2016-02-19 15:00:00,74.35,74.37,74.19,74.2,99876.0,50.7113,50.725,50.6022,50.609,99876.0
2016-02-19 15:05:00,74.2,74.38,74.19,74.37,51186.0,50.609,50.7318,50.6022,50.725,51186.0
2016-02-19 15:10:00,74.38,74.44,74.37,74.44,52890.0,50.7318,50.7727,50.725,50.7727,52890.0
2016-02-19 15:15:00,74.45,74.5,74.4,74.47,47306.0,50.7796,50.8137,50.7454,50.7932,47306.0
2016-02-19 15:20:00,74.47,74.54,74.46,74.53,55987.0,50.7932,50.8409,50.7864,50.8341,55987.0
2016-02-19 15:25:00,74.54,74.61,74.54,74.59,60825.0,50.8409,50.8887,50.8409,50.875,60825.0
2016-02-19 15:30:00,74.58,74.63,74.54,74.62,86129.0,50.8682,50.9023,50.8409,50.8955,86129.0
2016-02-19 15:35:00,74.62,74.63,74.58,74.6,63133.0,50.8955,50.9023,50.8682,50.8819,63133.0
2016-02-19 15:40:00,74.6,74.62,74.46,74.5,103198.0,50.8819,50.8955,50.7864,50.8137,103198.0
2016-02-19 15:45:00,74.49,74.52,74.43,74.47,111739.0,50.8068,50.8273,50.7659,50.7932,111739.0
2016-02-19 15:50:00,74.48,74.51,74.46,74.5,125799.0,50.8,50.8205,50.7864,50.8137,125799.0
2016-02-19 15:55:00,74.5,74.57,74.42,74.51,540552.0,50.8137,50.8614,50.7591,50.8205,540552.0
2016-02-22 09:30:00,74.66,74.87,74.51,74.58,63505.0,50.9228,51.066,50.8205,50.8682,63505.0
2016-02-22 09:35:00,74.59,74.72,74.35,74.35,21528.0,50.875,50.9637,50.7113,50.7113,21528.0
2016-02-22 09:40:00,74.35,74.59,74.29,74.3,38381.0,50.7113,50.875,50.6704,50.6772,38381.0
2016-02-22 09:45:00,74.28,74.53,74.26,74.33,40118.0,50.6636,50.8341,50.65,50.6977,40118.0
2016-02-22 09:50:00,74.33,74.65,74.29,74.61,28988.0,50.6977,50.916,50.6704,50.8887,28988.0
2016-02-22 09:55:00,74.59,74.82,74.59,74.81,33001.0,50.875,51.0319,50.875,51.0251,33001.0
2016-02-22 10:00:00,74.8,75.0,74.74,74.97,51937.0,51.0183,51.1547,50.9774,51.1342,51937.0
2016-02-22 10:05:00,74.96,75.01,74.82,74.82,31895.0,51.1274,51.1615,51.0319,51.0319,31895.0
2016-02-22 10:10:00,74.81,75.07,74.8,75.06,42468.0,51.0251,51.2024,51.0183,51.1956,42468.0
2016-02-22 10:15:00,75.06,75.18,74.97,75.06,56750.0,51.1956,51.2775,51.1342,51.1956,56750.0
2016-02-22 10:20:00,75.06,75.17,74.97,75.09,40724.0,51.1956,51.2706,51.1342,51.2161,40724.0
2016-02-22 10:25:00,75.09,75.12,74.92,74.97,70252.0,51.2161,51.2365,51.1001,51.1342,70252.0
2016-02-22 10:30:00,74.97,75.04,74.93,74.96,53770.0,51.1342,51.182,51.1069,51.1274,53770.0
2016-02-22 10:35:00,74.96,74.98,74.85,74.91,67933.0,51.1274,51.141,51.0524,51.0933,67933.0
2016-02-22 10:40:00,74.91,74.96,74.85,74.87,52397.0,51.0933,51.1274,51.0524,51.066,52397.0
2016-02-22 10:45:00,74.87,74.89,74.77,74.79,48383.0,51.066,51.0797,50.9978,51.0115,48383.0
2016-02-22 10:50:00,74.79,74.8,74.73,74.75,29038.0,51.0115,51.0183,50.9705,50.9842,29038.0
2016-02-22 10:55:00,74.75,74.83,74.75,74.82,26330.0,50.9842,51.0387,50.9842,51.0319,26330.0
2016-02-22 11:00:00,74.81,74.84,74.76,74.78,37503.0,51.0251,51.0456,50.991,51.0046,37503.0
2016-02-22 11:05:00,74.77,74.77,74.62,74.63,60039.0,50.9978,50.9978,50.8955,50.9023,60039.0
2016-02-22 11:10:00,74.64,74.67,74.53,74.63,69628.0,50.9091,50.9296,50.8341,50.9023,69628.0
2016-02-22 11:15:00,74.64,74.74,74.62,74.74,38196.0,50.9091,50.9774,50.8955,50.9774,38196.0
2016-02-22 11:20:00,74.73,74.82,74.73,74.8,31134.0,50.9705,51.0319,50.9705,51.0183,31134.0
2016-02-22 11:25:00,74.8,74.8,74.71,74.77,31131.0,51.0183,51.0183,50.9569,50.9978,31131.0
2016-02-22 11:30:00,74.76,74.88,74.75,74.87,36161.0,50.991,51.0728,50.9842,51.066,36161.0
2016-02-22 11:35:00,74.87,74.92,74.84,74.89,66735.0,51.066,51.1001,51.0456,51.0797,66735.0
2016-02-22 11:40:00,74.89,74.97,74.83,74.89,36308.0,51.0797,51.1342,51.0387,51.0797,36308.0
2016-02-22 11:45:00,74.9,75.05,74.89,75.0,47664.0,51.0865,51.1888,51.0797,51.1547,47664.0
2016-02-22 11:50:00,75.0,75.04,74.97,74.98,21870.0,51.1547,51.182,51.1342,51.141,21870.0
2016-02-22 11:55:00,74.99,75.04,74.92,74.92,22047.0,51.1479,51.182,51.1001,51.1001,22047.0
2016-02-22 12:00:00,74.92,75.04,74.9,75.0,26141.0,51.1001,51.182,51.0865,51.1547,26141.0
2016-02-22 12:05:00,75.01,75.09,75.01,75.08,24315.0,51.1615,51.2161,51.1615,51.2093,24315.0
2016-02-22 12:10:00,75.09,75.11,75.05,75.09,17135.0,51.2161,51.2297,51.1888,51.2161,17135.0
2016-02-22 12:15:00,75.1,75.14,75.05,75.11,17127.0,51.2229,51.2502,51.1888,51.2297,17127.0
2016-02-22 12:20:00,75.11,75.13,75.06,75.08,19045.0,51.2297,51.2434,51.1956,51.2093,19045.0
2016-02-22 12:25:00,75.07,75.14,75.04,75.13,20033.0,51.2024,51.2502,51.182,51.2434,20033.0
2016-02-22 12:30:00,75.13,75.19,75.12,75.15,48446.0,51.2434,51.2843,51.2365,51.257,48446.0
2016-02-22 12:35:00,75.15,75.21,75.0,75.01,41690.0,51.257,51.2979,51.1547,51.1615,41690.0
2016-02-22 12:40:00,75.0,75.12,74.98,75.1,127732.0,51.1547,51.2365,51.141,51.2229,127732.0
2016-02-22 12:45:00,75.1,75.15,75.06,75.09,21372.0,51.2229,51.257,51.1956,51.2161,21372.0
2016-02-22 12:50:00,75.11,75.13,75.07,75.09,23842.0,51.2297,51.2434,51.2024,51.2161,23842.0
2016-02-22 12:55:00,75.09,75.15,75.05,75.05,45945.0,51.2161,51.257,51.1888,51.1888,45945.0
2016-02-22 13:00:00,75.05,75.05,74.83,74.92,55645.0,51.1888,51.1888,51.0387,51.1001,55645.0
2016-02-22 13:05:00,74.92,74.94,74.88,74.91,12875.0,51.1001,51.1138,51.0728,51.0933,12875.0
2016-02-22 13:10:00,74.91,74.97,74.9,74.94,19292.0,51.0933,51.1342,51.0865,51.1138,19292.0
2016-02-22 13:15:00,74.95,74.96,74.88,74.91,32322.0,51.1206,51.1274,51.0728,51.0933,32322.0
2016-02-22 13:20:00,74.91,74.91,74.77,74.79,23572.0,51.0933,51.0933,50.9978,51.0115,23572.0
2016-02-22 13:25:00,74.79,74.8,74.76,74.77,13787.0,51.0115,51.0183,50.991,50.9978,13787.0
2016-02-22 13:30:00,74.77,74.81,74.74,74.79,25532.0,50.9978,51.0251,50.9774,51.0115,25532.0
2016-02-22 13:35:00,74.79,74.91,74.79,74.91,53804.0,51.0115,51.0933,51.0115,51.0933,53804.0
2016-02-22 13:40:00,74.9,74.98,74.9,74.93,12291.0,51.0865,51.141,51.0865,51.1069,12291.0
2016-02-22 13:45:00,74.95,75.02,74.93,74.98,29754.0,51.1206,51.1683,51.1069,51.141,29754.0
2016-02-22 13:50:00,74.98,75.02,74.96,74.98,13267.0,51.141,51.1683,51.1274,51.141,13267.0
2016-02-22 13:55:00,74.98,75.0,74.95,74.97,23834.0,51.141,51.1547,51.1206,51.1342,23834.0
2016-02-22 14:00:00,74.96,74.98,74.92,74.97,21642.0,51.1274,51.141,51.1001,51.1342,21642.0
2016-02-22 14:05:00,74.97,74.98,74.92,74.97,25171.0,51.1342,51.141,51.1001,51.1342,25171.0
2016-02-22 14:10:00,74.96,74.97,74.94,74.95,13213.0,51.1274,51.1342,51.1138,51.1206,13213.0
2016-02-22 14:15:00,74.96,74.96,74.79,74.79,23554.0,51.1274,51.1274,51.0115,51.0115,23554.0
2016-02-22 14:20:00,74.79,74.81,74.77,74.77,16791.0,51.0115,51.0251,50.9978,50.9978,16791.0
2016-02-22 14:25:00,74.77,74.81,74.76,74.79,27430.0,50.9978,51.0251,50.991,51.0115,27430.0
2016-02-22 14:30:00,74.78,74.84,74.78,74.82,23815.0,51.0046,51.0456,51.0046,51.0319,23815.0
2016-02-22 14:35:00,74.82,74.87,74.79,74.81,33113.0,51.0319,51.066,51.0115,51.0251,33113.0
2016-02-22 14:40:00,74.81,74.83,74.8,74.81,24350.0,51.0251,51.0387,51.0183,51.0251,24350.0
2016-02-22 14:45:00,74.81,74.85,74.81,74.85,16585.0,51.0251,51.0524,51.0251,51.0524,16585.0
2016-02-22 14:50:00,74.85,74.88,74.83,74.87,12588.0,51.0524,51.0728,51.0387,51.066,12588.0
2016-02-22 14:55:00,74.88,74.96,74.87,74.95,25060.0,51.0728,51.1274,51.066,51.1206,25060.0
2016-02-22 15:00:00,74.95,74.97,74.92,74.97,25007.0,51.1206,51.1342,51.1001,51.1342,25007.0
2016-02-22 15:05:00,74.97,75.03,74.95,74.99,32449.0,51.1342,51.1751,51.1206,51.1479,32449.0
2016-02-22 15:10:00,75.0,75.0,74.94,74.96,36929.0,51.1547,51.1547,51.1138,51.1274,36929.0
2016-02-22 15:15:00,74.97,74.97,74.92,74.93,31826.0,51.1342,51.1342,51.1001,51.1069,31826.0
2016-02-22 15:20:00,74.94,74.96,74.93,74.94,24001.0,51.1138,51.1274,51.1069,51.1138,24001.0
2016-02-22 15:25:00,74.95,74.95,74.91,74.91,31286.0,51.1206,51.1206,51.0933,51.0933,31286.0
2016-02-22 15:30:00,74.92,74.97,74.9,74.95,48601.0,51.1001,51.1342,51.0865,51.1206,48601.0
2016-02-22 15:35:00,74.95,75.0,74.94,74.94,105448.0,51.1206,51.1547,51.1138,51.1138,105448.0
2016-02-22 15:40:00,74.94,74.96,74.89,74.91,85053.0,51.1138,51.1274,51.0797,51.0933,85053.0
2016-02-22 15:45:00,74.91,74.93,74.86,74.87,93382.0,51.0933,51.1069,51.0592,51.066,93382.0
2016-02-22 15:50:00,74.88,74.93,74.86,74.91,121447.0,51.0728,51.1069,51.0592,51.0933,121447.0
2016-02-22 15:55:00,74.91,74.93,74.83,74.85,351794.0,51.0933,51.1069,51.0387,51.0524,351794.0
2016-02-23 09:30:00,74.65,74.96,74.58,74.61,60692.0,50.916,51.1274,50.8682,50.8887,60692.0
2016-02-23 09:35:00,74.56,74.82,74.54,74.68,79326.0,50.8546,51.0319,50.8409,50.9364,79326.0
2016-02-23 09:40:00,74.68,74.76,74.52,74.59,55222.0,50.9364,50.991,50.8273,50.875,55222.0
2016-02-23 09:45:00,74.59,74.64,74.43,74.43,54547.0,50.875,50.9091,50.7659,50.7659,54547.0
2016-02-23 09:50:00,74.43,74.44,74.23,74.35,52756.0,50.7659,50.7727,50.6295,50.7113,52756.0
2016-02-23 09:55:00,74.36,74.55,74.35,74.5,20443.0,50.7182,50.8478,50.7113,50.8137,20443.0
2016-02-23 10:00:00,74.49,74.63,74.41,74.56,30437.0,50.8068,50.9023,50.7523,50.8546,30437.0
2016-02-23 10:05:00,74.56,74.79,74.53,74.78,25129.0,50.8546,51.0115,50.8341,51.0046,25129.0
2016-02-23 10:10:00,74.84,74.92,74.75,74.88,58829.0,51.0456,51.1001,50.9842,51.0728,58829.0
2016-02-23 10:15:00,74.88,75.0,74.86,74.94,36339.0,51.0728,51.1547,51.0592,51.1138,36339.0
2016-02-23 10:20:00,74.96,75.01,74.92,74.99,34764.0,51.1274,51.1615,51.1001,51.1479,34764.0
2016-02-23 10:25:00,75.0,75.17,74.99,75.1,22064.0,51.1547,51.2706,51.1479,51.2229,22064.0
2016-02-23 10:30:00,75.11,75.15,74.96,74.96,29649.0,51.2297,51.257,51.1274,51.1274,29649.0
2016-02-23 10:35:00,74.94,75.06,74.89,75.04,27033.0,51.1138,51.1956,51.0797,51.182,27033.0
2016-02-23 10:40:00,75.05,75.07,74.97,75.01,33692.0,51.1888,51.2024,51.1342,51.1615,33692.0
2016-02-23 10:45:00,75.01,75.02,74.97,75.0,55698.0,51.1615,51.1683,51.1342,51.1547,55698.0
2016-02-23 10:50:00,75.0,75.12,74.97,75.0,58893.0,51.1547,51.2365,51.1342,51.1547,58893.0
2016-02-23 10:55:00,75.0,75.01,74.95,74.98,21158.0,51.1547,51.1615,51.1206,51.141,21158.0
2016-02-23 11:00:00,74.98,75.05,74.96,75.02,45175.0,51.141,51.1888,51.1274,51.1683,45175.0
2016-02-23 11:05:00,75.01,75.12,74.99,75.08,42963.0,51.1615,51.2365,51.1479,51.2093,42963.0
2016-02-23 11:10:00,75.09,75.15,75.04,75.07,60631.0,51.2161,51.257,51.182,51.2024,60631.0
2016-02-23 11:15:00,75.06,75.07,74.9,74.92,28345.0,51.1956,51.2024,51.0865,51.1001,28345.0
2016-02-23 11:20:00,74.92,75.0,74.89,74.95,12987.0,51.1001,51.1547,51.0797,51.1206,12987.0
2016-02-23 11:25:00,74.95,75.01,74.9,74.99,31419.0,51.1206,51.1615,51.0865,51.1479,31419.0
2016-02-23 11:30:00,74.97,74.98,74.83,74.88,32246.0,51.1342,51.141,51.0387,51.0728,32246.0
2016-02-23 11:35:00,74.9,74.94,74.81,74.82,33537.0,51.0865,51.1138,51.0251,51.0319,33537.0
2016-02-23 11:40:00,74.82,74.84,74.75,74.79,41642.0,51.0319,51.0456,50.9842,51.0115,41642.0
2016-02-23 11:45:00,74.8,74.83,74.74,74.75,68154.0,51.0183,51.0387,50.9774,50.9842,68154.0
2016-02-23 11:50:00,74.77,74.79,74.73,74.78,25225.0,50.9978,51.0115,50.9705,51.0046,25225.0
2016-02-23 11:55:00,74.78,74.81,74.75,74.79,42584.0,51.0046,51.0251,50.9842,51.0115,42584.0
2016-02-23 12:00:00,74.8,74.83,74.69,74.73,25257.0,51.0183,51.0387,50.9432,50.9705,25257.0
2016-02-23 12:05:00,74.73,74.79,74.67,74.77,26207.0,50.9705,51.0115,50.9296,50.9978,26207.0
2016-02-23 12:10:00,74.77,74.84,74.74,74.84,33269.0,50.9978,51.0456,50.9774,51.0456,33269.0
2016-02-23 12:15:00,74.84,74.86,74.77,74.8,11712.0,51.0456,51.0592,50.9978,51.0183,11712.0
2016-02-23 12:20:00,74.79,74.84,74.76,74.8,31331.0,51.0115,51.0456,50.991,51.0183,31331.0
2016-02-23 12:25:00,74.8,74.84,74.73,74.73,45784.0,51.0183,51.0456,50.9705,50.9705,45784.0
2016-02-23 12:30:00,74.74,74.78,74.71,74.75,47438.0,50.9774,51.0046,50.9569,50.9842,47438.0
2016-02-23 12:35:00,74.76,74.78,74.71,74.71,43621.0,50.991,51.0046,50.9569,50.9569,43621.0
2016-02-23 12:40:00,74.71,74.77,74.68,74.75,27941.0,50.9569,50.9978,50.9364,50.9842,27941.0
2016-02-23 12:45:00,74.75,74.77,74.72,74.75,20789.0,50.9842,50.9978,50.9637,50.9842,20789.0
2016-02-23 12:50:00,74.74,74.84,74.73,74.75,34290.0,50.9774,51.0456,50.9705,50.9842,34290.0
2016-02-23 12:55:00,74.77,74.82,74.77,74.81,16532.0,50.9978,51.0319,50.9978,51.0251,16532.0
2016-02-23 13:00:00,74.8,74.83,74.76,74.81,20054.0,51.0183,51.0387,50.991,51.0251,20054.0
2016-02-23 13:05:00,74.81,74.92,74.81,74.89,40185.0,51.0251,51.1001,51.0251,51.0797,40185.0
2016-02-23 13:10:00,74.89,75.01,74.87,74.98,58882.0,51.0797,51.1615,51.066,51.141,58882.0
2016-02-23 13:15:00,74.98,75.02,74.93,74.99,62829.0,51.141,51.1683,51.1069,51.1479,62829.0
2016-02-23 13:20:00,74.99,75.0,74.99,75.0,8666.0,51.1479,51.1547,51.1479,51.1547,8666.0
2016-02-23 13:25:00,74.99,75.03,74.89,74.91,31935.0,51.1479,51.1751,51.0797,51.0933,31935.0
2016-02-23 13:30:00,74.92,74.93,74.83,74.84,20585.0,51.1001,51.1069,51.0387,51.0456,20585.0
2016-02-23 13:35:00,74.84,74.85,74.76,74.77,19978.0,51.0456,51.0524,50.991,50.9978,19978.0
2016-02-23 13:40:00,74.76,74.77,74.68,74.7,24140.0,50.991,50.9978,50.9364,50.9501,24140.0
2016-02-23 13:45:00,74.71,74.85,74.69,74.84,20840.0,50.9569,51.0524,50.9432,51.0456,20840.0
2016-02-23 13:50:00,74.84,74.85,74.74,74.81,30169.0,51.0456,51.0524,50.9774,51.0251,30169.0
2016-02-23 13:55:00,74.81,74.81,74.71,74.76,19995.0,51.0251,51.0251,50.9569,50.991,19995.0
2016-02-23 14:00:00,74.75,74.81,74.74,74.77,23803.0,50.9842,51.0251,50.9774,50.9978,23803.0
2016-02-23 14:05:00,74.77,74.8,74.75,74.76,34320.0,50.9978,51.0183,50.9842,50.991,34320.0
2016-02-23 14:10:00,74.76,74.77,74.71,74.74,25046.0,50.991,50.9978,50.9569,50.9774,25046.0
2016-02-23 14:15:00,74.75,74.78,74.73,74.77,31107.0,50.9842,51.0046,50.9705,50.9978,31107.0
2016-02-23 14:20:00,74.77,74.78,74.73,74.74,70265.0,50.9978,51.0046,50.9705,50.9774,70265.0
2016-02-23 14:25:00,74.75,74.75,74.63,74.65,25189.0,50.9842,50.9842,50.9023,50.916,25189.0
2016-02-23 14:30:00,74.65,74.66,74.62,74.65,18880.0,50.916,50.9228,50.8955,50.916,18880.0
2016-02-23 14:35:00,74.65,74.67,74.62,74.65,38685.0,50.916,50.9296,50.8955,50.916,38685.0
2016-02-23 14:40:00,74.65,74.67,74.63,74.65,19283.0,50.916,50.9296,50.9023,50.916,19283.0
2016-02-23 14:45:00,74.66,74.75,74.66,74.7,43260.0,50.9228,50.9842,50.9228,50.9501,43260.0
2016-02-23 14:50:00,74.71,74.72,74.67,74.71,39555.0,50.9569,50.9637,50.9296,50.9569,39555.0
2016-02-23 14:55:00,74.71,74.82,74.71,74.76,41036.0,50.9569,51.0319,50.9569,50.991,41036.0
2016-02-23 15:00:00,74.75,74.76,74.65,74.65,51585.0,50.9842,50.991,50.916,50.916,51585.0
2016-02-23 15:05:00,74.66,74.7,74.6,74.6,44348.0,50.9228,50.9501,50.8819,50.8819,44348.0
2016-02-23 15:10:00,74.61,74.62,74.59,74.6,37280.0,50.8887,50.8955,50.875,50.8819,37280.0
2016-02-23 15:15:00,74.61,74.66,74.59,74.66,39520.0,50.8887,50.9228,50.875,50.9228,39520.0
2016-02-23 15:20:00,74.66,74.68,74.64,74.66,37286.0,50.9228,50.9364,50.9091,50.9228,37286.0
2016-02-23 15:25:00,74.65,74.73,74.65,74.73,104145.0,50.916,50.9705,50.916,50.9705,104145.0
2016-02-23 15:30:00,74.73,74.74,74.68,74.7,90872.0,50.9705,50.9774,50.9364,50.9501,90872.0
2016-02-23 15:35:00,74.7,74.87,74.67,74.87,72174.0,50.9501,51.066,50.9296,51.066,72174.0
2016-02-23 15:40:00,74.87,75.03,74.87,75.0,90677.0,51.066,51.1751,51.066,51.1547,90677.0
2016-02-23 15:45:00,75.01,75.03,74.98,75.0,96039.0,51.1615,51.1751,51.141,51.1547,96039.0
2016-02-23 15:50:00,74.99,75.01,74.9,74.91,233127.0,51.1479,51.1615,51.0865,51.0933,233127.0
2016-02-23 15:55:00,74.91,74.92,74.8,74.81,385709.0,51.0933,51.1001,51.0183,51.0251,385709.0
2016-02-24 09:30:00,74.99,75.37,74.75,75.2,72470.0,51.1479,51.407,50.9842,51.2911,72470.0
2016-02-24 09:35:00,75.21,75.32,75.05,75.32,34124.0,51.2979,51.3729,51.1888,51.3729,34124.0
2016-02-24 09:40:00,75.33,75.43,75.18,75.26,30730.0,51.3798,51.448,51.2775,51.332,30730.0
2016-02-24 09:45:00,75.24,75.44,75.23,75.34,78723.0,51.3184,51.4548,51.3116,51.3866,78723.0
2016-02-24 09:50:00,75.33,75.44,75.29,75.34,126866.0,51.3798,51.4548,51.3525,51.3866,126866.0
2016-02-24 09:55:00,75.34,75.37,75.25,75.28,85718.0,51.3866,51.407,51.3252,51.3457,85718.0
2016-02-24 10:00:00,75.26,75.29,75.16,75.16,36659.0,51.332,51.3525,51.2638,51.2638,36659.0
2016-02-24 10:05:00,75.16,75.16,74.78,74.78,47531.0,51.2638,51.2638,51.0046,51.0046,47531.0
2016-02-24 10:10:00,74.79,75.03,74.78,74.93,40961.0,51.0115,51.1751,51.0046,51.1069,40961.0
2016-02-24 10:15:00,74.94,75.05,74.94,75.01,20128.0,51.1138,51.1888,51.1138,51.1615,20128.0
2016-02-24 10:20:00,75.01,75.15,75.0,75.04,30748.0,51.1615,51.257,51.1547,51.182,30748.0
2016-02-24 10:25:00,75.05,75.11,75.01,75.11,29650.0,51.1888,51.2297,51.1615,51.2297,29650.0
2016-02-24 10:30:00,75.11,75.12,75.0,75.05,30340.0,51.2297,51.2365,51.1547,51.1888,30340.0
2016-02-24 10:35:00,75.05,75.08,74.94,74.94,78221.0,51.1888,51.2093,51.1138,51.1138,78221.0
2016-02-24 10:40:00,74.95,75.01,74.93,74.96,26957.0,51.1206,51.1615,51.1069,51.1274,26957.0
2016-02-24 10:45:00,74.97,75.03,74.9,74.93,36222.0,51.1342,51.1751,51.0865,51.1069,36222.0
2016-02-24 10:50:00,74.93,74.97,74.89,74.93,19339.0,51.1069,51.1342,51.0797,51.1069,19339.0
2016-02-24 10:55:00,74.92,74.93,74.79,74.81,34845.0,51.1001,51.1069,51.0115,51.0251,34845.0
2016-02-24 11:00:00,74.82,74.86,74.8,74.81,22120.0,51.0319,51.0592,51.0183,51.0251,22120.0
2016-02-24 11:05:00,74.82,74.83,74.65,74.71,36593.0,51.0319,51.0387,50.916,50.9569,36593.0
2016-02-24 11:10:00,74.71,74.75,74.6,74.66,47046.0,50.9569,50.9842,50.8819,50.9228,47046.0
2016-02-24 11:15:00,74.67,74.83,74.5,74.52,70765.0,50.9296,51.0387,50.8137,50.8273,70765.0
2016-02-24 11:20:00,74.52,74.52,74.4,74.43,48229.0,50.8273,50.8273,50.7454,50.7659,48229.0
2016-02-24 11:25:00,74.43,74.6,74.35,74.57,64546.0,50.7659,50.8819,50.7113,50.8614,64546.0
2016-02-24 11:30:00,74.57,74.68,74.56,74.59,35714.0,50.8614,50.9364,50.8546,50.875,35714.0
2016-02-24 11:35:00,74.58,74.64,74.52,74.6,27327.0,50.8682,50.9091,50.8273,50.8819,27327.0
2016-02-24 11:40:00,74.59,74.59,74.34,74.38,53265.0,50.875,50.875,50.7045,50.7318,53265.0
2016-02-24 11:45:00,74.39,74.53,74.39,74.43,38550.0,50.7386,50.8341,50.7386,50.7659,38550.0
2016-02-24 11:50:00,74.43,74.47,74.35,74.46,23287.0,50.7659,50.7932,50.7113,50.7864,23287.0
2016-02-24 11:55:00,74.48,74.64,74.47,74.63,24689.0,50.8,50.9091,50.7932,50.9023,24689.0
2016-02-24 12:00:00,74.63,74.63,74.55,74.6,23338.0,50.9023,50.9023,50.8478,50.8819,23338.0
2016-02-24 12:05:00,74.59,74.62,74.53,74.61,32152.0,50.875,50.8955,50.8341,50.8887,32152.0
2016-02-24 12:10:00,74.61,74.71,74.6,74.71,26998.0,50.8887,50.9569,50.8819,50.9569,26998.0
2016-02-24 12:15:00,74.71,74.76,74.67,74.76,42039.0,50.9569,50.991,50.9296,50.991,42039.0
2016-02-24 12:20:00,74.76,74.78,74.71,74.74,32918.0,50.991,51.0046,50.9569,50.9774,32918.0
2016-02-24 12:25:00,74.74,74.79,74.69,74.71,42171.0,50.9774,51.0115,50.9432,50.9569,42171.0
2016-02-24 12:30:00,74.71,74.71,74.63,74.63,40736.0,50.9569,50.9569,50.9023,50.9023,40736.0
2016-02-24 12:35:00,74.64,74.65,74.57,74.6,36956.0,50.9091,50.916,50.8614,50.8819,36956.0
2016-02-24 12:40:00,74.6,74.61,74.57,74.61,24512.0,50.8819,50.8887,50.8614,50.8887,24512.0
2016-02-24 12:45:00,74.6,74.63,74.58,74.61,43467.0,50.8819,50.9023,50.8682,50.8887,43467.0
2016-02-24 12:50:00,74.61,74.62,74.48,74.51,24202.0,50.8887,50.8955,50.8,50.8205,24202.0
2016-02-24 12:55:00,74.51,74.63,74.51,74.62,28650.0,50.8205,50.9023,50.8205,50.8955,28650.0
2016-02-24 13:00:00,74.63,74.64,74.58,74.61,25511.0,50.9023,50.9091,50.8682,50.8887,25511.0
2016-02-24 13:05:00,74.61,74.63,74.56,74.56,65419.0,50.8887,50.9023,50.8546,50.8546,65419.0
2016-02-24 13:10:00,74.57,74.61,74.56,74.6,38971.0,50.8614,50.8887,50.8546,50.8819,38971.0
2016-02-24 13:15:00,74.59,74.61,74.52,74.54,29369.0,50.875,50.8887,50.8273,50.8409,29369.0
2016-02-24 13:20:00,74.53,74.53,74.44,74.53,39318.0,50.8341,50.8341,50.7727,50.8341,39318.0
2016-02-24 13:25:00,74.53,74.59,74.53,74.58,40007.0,50.8341,50.875,50.8341,50.8682,40007.0
2016-02-24 13:30:00,74.58,74.61,74.54,74.6,24244.0,50.8682,50.8887,50.8409,50.8819,24244.0
2016-02-24 13:35:00,74.61,74.62,74.59,74.61,11023.0,50.8887,50.8955,50.875,50.8887,11023.0
2016-02-24 13:40:00,74.61,74.61,74.58,74.59,35125.0,50.8887,50.8887,50.8682,50.875,35125.0
2016-02-24 13:45:00,74.6,74.63,74.59,74.61,29616.0,50.8819,50.9023,50.875,50.8887,29616.0
2016-02-24 13:50:00,74.61,74.63,74.59,74.63,13076.0,50.8887,50.9023,50.875,50.9023,13076.0
2016-02-24 13:55:00,74.63,74.75,74.62,74.74,48116.0,50.9023,50.9842,50.8955,50.9774,48116.0
2016-02-24 14:00:00,74.75,74.75,74.73,74.75,20437.0,50.9842,50.9842,50.9705,50.9842,20437.0
2016-02-24 14:05:00,74.75,74.92,74.73,74.92,45550.0,50.9842,51.1001,50.9705,51.1001,45550.0
2016-02-24 14:10:00,74.92,74.96,74.89,74.95,23515.0,51.1001,51.1274,51.0797,51.1206,23515.0
2016-02-24 14:15:00,74.95,74.95,74.88,74.89,32794.0,51.1206,51.1206,51.0728,51.0797,32794.0
2016-02-24 14:20:00,74.89,74.9,74.79,74.81,70508.0,51.0797,51.0865,51.0115,51.0251,70508.0
2016-02-24 14:25:00,74.81,74.82,74.73,74.75,23532.0,51.0251,51.0319,50.9705,50.9842,23532.0
2016-02-24 14:30:00,74.75,74.75,74.65,74.67,29198.0,50.9842,50.9842,50.916,50.9296,29198.0
2016-02-24 14:35:00,74.68,74.75,74.68,74.74,25508.0,50.9364,50.9842,50.9364,50.9774,25508.0
2016-02-24 14:40:00,74.75,74.86,74.74,74.85,23454.0,50.9842,51.0592,50.9774,51.0524,23454.0
2016-02-24 14:45:00,74.85,74.9,74.82,74.88,31380.0,51.0524,51.0865,51.0319,51.0728,31380.0
2016-02-24 14:50:00,74.88,74.91,74.87,74.91,23271.0,51.0728,51.0933,51.066,51.0933,23271.0
2016-02-24 14:55:00,74.91,74.95,74.87,74.91,24705.0,51.0933,51.1206,51.066,51.0933,24705.0
2016-02-24 15:00:00,74.92,74.96,74.89,74.93,30339.0,51.1001,51.1274,51.0797,51.1069,30339.0
2016-02-24 15:05:00,74.93,75.06,74.93,75.03,67704.0,51.1069,51.1956,51.1069,51.1751,67704.0
2016-02-24 15:10:00,75.03,75.15,75.03,75.12,68940.0,51.1751,51.257,51.1751,51.2365,68940.0
2016-02-24 15:15:00,75.13,75.14,75.05,75.06,49323.0,51.2434,51.2502,51.1888,51.1956,49323.0
2016-02-24 15:20:00,75.06,75.17,75.01,75.17,43183.0,51.1956,51.2706,51.1615,51.2706,43183.0
2016-02-24 15:25:00,75.18,75.22,75.15,75.16,35652.0,51.2775,51.3047,51.257,51.2638,35652.0
2016-02-24 15:30:00,75.16,75.16,75.01,75.05,57077.0,51.2638,51.2638,51.1615,51.1888,57077.0
2016-02-24 15:35:00,75.05,75.06,74.97,75.0,73986.0,51.1888,51.1956,51.1342,51.1547,73986.0
2016-02-24 15:40:00,75.0,75.01,74.92,74.94,45053.0,51.1547,51.1615,51.1001,51.1138,45053.0
2016-02-24 15:45:00,74.94,75.0,74.9,74.91,43337.0,51.1138,51.1547,51.0865,51.0933,43337.0
2016-02-24 15:50:00,74.91,75.0,74.9,75.0,63317.0,51.0933,51.1547,51.0865,51.1547,63317.0
2016-02-24 15:55:00,75.0,75.03,74.93,74.94,248540.0,51.1547,51.1751,51.1069,51.1138,248540.0
2016-02-25 09:30:00,75.16,75.2,74.91,75.1,38295.0,51.2638,51.2911,51.0933,51.2229,38295.0
2016-02-25 09:35:00,75.07,75.3,74.84,75.29,60653.0,51.2024,51.3593,51.0456,51.3525,60653.0
2016-02-25 09:40:00,75.31,75.47,75.26,75.41,48538.0,51.3661,51.4753,51.332,51.4343,48538.0
2016-02-25 09:45:00,75.44,75.48,75.26,75.26,19446.0,51.4548,51.4821,51.332,51.332,19446.0
2016-02-25 09:50:00,75.24,75.34,75.15,75.33,23210.0,51.3184,51.3866,51.257,51.3798,23210.0
2016-02-25 09:55:00,75.35,75.48,75.35,75.46,18474.0,51.3934,51.4821,51.3934,51.4684,18474.0
2016-02-25 10:00:00,75.45,75.49,75.3,75.4,38303.0,51.4616,51.4889,51.3593,51.4275,38303.0
2016-02-25 10:05:00,75.4,75.47,75.38,75.44,15676.0,51.4275,51.4753,51.4139,51.4548,15676.0
2016-02-25 10:10:00,75.44,75.49,75.37,75.48,25151.0,51.4548,51.4889,51.407,51.4821,25151.0
2016-02-25 10:15:00,75.46,75.46,75.34,75.42,12622.0,51.4684,51.4684,51.3866,51.4412,12622.0
2016-02-25 10:20:00,75.41,75.54,75.4,75.49,26700.0,51.4343,51.523,51.4275,51.4889,26700.0
2016-02-25 10:25:00,75.48,75.48,75.35,75.36,17698.0,51.4821,51.4821,51.3934,51.4002,17698.0
2016-02-25 10:30:00,75.38,75.43,75.31,75.33,20591.0,51.4139,51.448,51.3661,51.3798,20591.0
2016-02-25 10:35:00,75.31,75.32,75.18,75.22,24191.0,51.3661,51.3729,51.2775,51.3047,24191.0
2016-02-25 10:40:00,75.22,75.29,75.18,75.29,11511.0,51.3047,51.3525,51.2775,51.3525,11511.0
2016-02-25 10:45:00,75.25,75.43,75.25,75.38,22476.0,51.3252,51.448,51.3252,51.4139,22476.0
2016-02-25 10:50:00,75.37,75.5,75.36,75.45,10246.0,51.407,51.4957,51.4002,51.4616,10246.0
2016-02-25 10:55:00,75.45,75.5,75.43,75.5,26167.0,51.4616,51.4957,51.448,51.4957,26167.0
2016-02-25 11:00:00,75.48,75.5,75.36,75.39,13783.0,51.4821,51.4957,51.4002,51.4207,13783.0
2016-02-25 11:05:00,75.39,75.43,75.34,75.38,9966.0,51.4207,51.448,51.3866,51.4139,9966.0
2016-02-25 11:10:00,75.39,75.5,75.39,75.45,15102.0,51.4207,51.4957,51.4207,51.4616,15102.0
2016-02-25 11:15:00,75.46,75.56,75.45,75.53,19835.0,51.4684,51.5366,51.4616,51.5162,19835.0
2016-02-25 11:20:00,75.54,75.62,75.52,75.58,21249.0,51.523,51.5776,51.5094,51.5503,21249.0
2016-02-25 11:25:00,75.58,75.61,75.5,75.57,10381.0,51.5503,51.5707,51.4957,51.5435,10381.0
2016-02-25 11:30:00,75.57,75.57,75.43,75.43,33322.0,51.5435,51.5435,51.448,51.448,33322.0
2016-02-25 11:35:00,75.42,75.47,75.4,75.42,19694.0,51.4412,51.4753,51.4275,51.4412,19694.0
2016-02-25 11:40:00,75.43,75.47,75.4,75.46,27580.0,51.448,51.4753,51.4275,51.4684,27580.0
2016-02-25 11:45:00,75.46,75.5,75.42,75.43,28000.0,51.4684,51.4957,51.4412,51.448,28000.0
2016-02-25 11:50:00,75.44,75.48,75.39,75.45,24361.0,51.4548,51.4821,51.4207,51.4616,24361.0
2016-02-25 11:55:00,75.45,75.48,75.4,75.45,21643.0,51.4616,51.4821,51.4275,51.4616,21643.0
2016-02-25 12:00:00,75.45,75.51,75.39,75.51,60082.0,51.4616,51.5025,51.4207,51.5025,60082.0
2016-02-25 12:05:00,75.5,75.57,75.46,75.51,46110.0,51.4957,51.5435,51.4684,51.5025,46110.0
2016-02-25 12:10:00,75.5,75.52,75.45,75.49,27848.0,51.4957,51.5094,51.4616,51.4889,27848.0
2016-02-25 12:15:00,75.5,75.54,75.4,75.42,58408.0,51.4957,51.523,51.4275,51.4412,58408.0
2016-02-25 12:20:00,75.43,75.5,75.42,75.49,7210.0,51.448,51.4957,51.4412,51.4889,7210.0
2016-02-25 12:25:00,75.5,75.54,75.45,75.51,18110.0,51.4957,51.523,51.4616,51.5025,18110.0
2016-02-25 12:30:00,75.54,75.58,75.49,75.56,27049.0,51.523,51.5503,51.4889,51.5366,27049.0
2016-02-25 12:35:00,75.57,75.61,75.51,75.58,32898.0,51.5435,51.5707,51.5025,51.5503,32898.0
2016-02-25 12:40:00,75.57,75.6,75.49,75.55,30593.0,51.5435,51.5639,51.4889,51.5298,30593.0
2016-02-25 12:45:00,75.54,75.71,75.54,75.68,45052.0,51.523,51.639,51.523,51.6185,45052.0
2016-02-25 12:50:00,75.68,75.73,75.64,75.68,13391.0,51.6185,51.6526,51.5912,51.6185,13391.0
2016-02-25 12:55:00,75.68,75.73,75.67,75.7,7962.0,51.6185,51.6526,51.6117,51.6321,7962.0
2016-02-25 13:00:00,75.7,75.72,75.67,75.71,7733.0,51.6321,51.6458,51.6117,51.639,7733.0
2016-02-25 13:05:00,75.7,75.73,75.61,75.65,20841.0,51.6321,51.6526,51.5707,51.598,20841.0
2016-02-25 13:10:00,75.65,75.68,75.62,75.67,8233.0,51.598,51.6185,51.5776,51.6117,8233.0
2016-02-25 13:15:00,75.67,75.7,75.62,75.66,18840.0,51.6117,51.6321,51.5776,51.6048,18840.0
2016-02-25 13:20:00,75.65,75.69,75.61,75.61,8395.0,51.598,51.6253,51.5707,51.5707,8395.0
2016-02-25 13:25:00,75.6,75.63,75.57,75.59,14826.0,51.5639,51.5844,51.5435,51.5571,14826.0
2016-02-25 13:30:00,75.57,75.58,75.48,75.5,15165.0,51.5435,51.5503,51.4821,51.4957,15165.0
2016-02-25 13:35:00,75.5,75.61,75.49,75.57,13053.0,51.4957,51.5707,51.4889,51.5435,13053.0
2016-02-25 13:40:00,75.57,75.61,75.53,75.58,21194.0,51.5435,51.5707,51.5162,51.5503,21194.0
2016-02-25 13:45:00,75.58,75.59,75.5,75.54,21876.0,51.5503,51.5571,51.4957,51.523,21876.0
2016-02-25 13:50:00,75.54,75.7,75.53,75.68,53522.0,51.523,51.6321,51.5162,51.6185,53522.0
2016-02-25 13:55:00,75.68,75.72,75.63,75.69,48364.0,51.6185,51.6458,51.5844,51.6253,48364.0
2016-02-25 14:00:00,75.7,75.79,75.64,75.78,73132.0,51.6321,51.6935,51.5912,51.6867,73132.0
2016-02-25 14:05:00,75.79,75.81,75.75,75.77,34185.0,51.6935,51.7072,51.6662,51.6799,34185.0
2016-02-25 14:10:00,75.77,75.78,75.74,75.78,31314.0,51.6799,51.6867,51.6594,51.6867,31314.0
2016-02-25 14:15:00,75.78,75.79,75.73,75.78,37824.0,51.6867,51.6935,51.6526,51.6867,37824.0
2016-02-25 14:20:00,75.78,75.81,75.7,75.71,42472.0,51.6867,51.7072,51.6321,51.639,42472.0
2016-02-25 14:25:00,75.71,75.75,75.69,75.73,22485.0,51.639,51.6662,51.6253,51.6526,22485.0
2016-02-25 14:30:00,75.73,75.8,75.72,75.78,24699.0,51.6526,51.7003,51.6458,51.6867,24699.0
2016-02-25 14:35:00,75.79,75.89,75.78,75.88,45182.0,51.6935,51.7617,51.6867,51.7549,45182.0
2016-02-25 14:40:00,75.88,75.92,75.85,75.88,31657.0,51.7549,51.7822,51.7344,51.7549,31657.0
2016-02-25 14:45:00,75.88,75.95,75.88,75.95,33355.0,51.7549,51.8026,51.7549,51.8026,33355.0
2016-02-25 14:50:00,75.94,75.95,75.9,75.92,30931.0,51.7958,51.8026,51.7685,51.7822,30931.0
2016-02-25 14:55:00,75.92,75.93,75.83,75.86,32958.0,51.7822,51.789,51.7208,51.7413,32958.0
2016-02-25 15:00:00,75.86,75.95,75.86,75.92,55498.0,51.7413,51.8026,51.7413,51.7822,55498.0
2016-02-25 15:05:00,75.92,76.0,75.9,76.0,89424.0,51.7822,51.8367,51.7685,51.8367,89424.0
2016-02-25 15:10:00,75.99,76.03,75.98,76.03,110040.0,51.8299,51.8572,51.8231,51.8572,110040.0
2016-02-25 15:15:00,76.03,76.08,76.02,76.07,59592.0,51.8572,51.8913,51.8504,51.8845,59592.0
2016-02-25 15:20:00,76.07,76.08,76.03,76.08,42790.0,51.8845,51.8913,51.8572,51.8913,42790.0
2016-02-25 15:25:00,76.08,76.1,75.98,76.0,92326.0,51.8913,51.905,51.8231,51.8367,92326.0
2016-02-25 15:30:00,75.99,76.05,75.98,76.0,71117.0,51.8299,51.8709,51.8231,51.8367,71117.0
2016-02-25 15:35:00,76.01,76.15,75.98,76.15,75904.0,51.8436,51.9391,51.8231,51.9391,75904.0
2016-02-25 15:40:00,76.14,76.18,76.14,76.17,76636.0,51.9322,51.9595,51.9322,51.9527,76636.0
2016-02-25 15:45:00,76.16,76.23,76.14,76.21,95342.0,51.9459,51.9936,51.9322,51.98,95342.0
2016-02-25 15:50:00,76.21,76.23,76.19,76.22,101792.0,51.98,51.9936,51.9663,51.9868,101792.0
2016-02-25 15:55:00,76.22,76.45,76.21,76.44,373656.0,51.9868,52.1437,51.98,52.1369,373656.0
2016-02-26 09:30:00,76.07,76.31,76.01,76.19,80324.0,51.8845,52.0482,51.8436,51.9663,80324.0
2016-02-26 09:35:00,76.17,76.18,75.85,75.88,41917.0,51.9527,51.9595,51.7344,51.7549,41917.0
2016-02-26 09:40:00,75.9,76.05,75.88,75.95,61150.0,51.7685,51.8709,51.7549,51.8026,61150.0
2016-02-26 09:45:00,75.97,76.07,75.92,76.04,47785.0,51.8163,51.8845,51.7822,51.864,47785.0
2016-02-26 09:50:00,76.06,76.07,75.9,75.96,21960.0,51.8777,51.8845,51.7685,51.8095,21960.0
2016-02-26 09:55:00,75.92,76.0,75.85,75.89,58239.0,51.7822,51.8367,51.7344,51.7617,58239.0
2016-02-26 10:00:00,75.9,75.91,75.75,75.77,54327.0,51.7685,51.7754,51.6662,51.6799,54327.0
2016-02-26 10:05:00,75.79,75.93,75.62,75.85,52062.0,51.6935,51.789,51.5776,51.7344,52062.0
2016-02-26 10:10:00,75.85,75.85,75.68,75.68,29341.0,51.7344,51.7344,51.6185,51.6185,29341.0
2016-02-26 10:15:00,75.66,75.76,75.51,75.67,53730.0,51.6048,51.6731,51.5025,51.6117,53730.0
2016-02-26 10:20:00,75.71,75.79,75.59,75.61,35325.0,51.639,51.6935,51.5571,51.5707,35325.0
2016-02-26 10:25:00,75.62,75.66,75.46,75.5,60630.0,51.5776,51.6048,51.4684,51.4957,60630.0
2016-02-26 10:30:00,75.5,75.55,75.4,75.49,55071.0,51.4957,51.5298,51.4275,51.4889,55071.0
2016-02-26 10:35:00,75.5,75.5,75.32,75.36,60160.0,51.4957,51.4957,51.3729,51.4002,60160.0
2016-02-26 10:40:00,75.36,75.63,75.36,75.6,37380.0,51.4002,51.5844,51.4002,51.5639,37380.0
2016-02-26 10:45:00,75.61,75.62,75.47,75.47,55726.0,51.5707,51.5776,51.4753,51.4753,55726.0
2016-02-26 10:50:00,75.44,75.46,75.24,75.29,37609.0,51.4548,51.4684,51.3184,51.3525,37609.0
2016-02-26 10:55:00,75.29,75.33,75.2,75.23,82908.0,51.3525,51.3798,51.2911,51.3116,82908.0
2016-02-26 11:00:00,75.23,75.25,75.05,75.1,46639.0,51.3116,51.3252,51.1888,51.2229,46639.0
2016-02-26 11:05:00,75.09,75.09,74.81,74.83,108845.0,51.2161,51.2161,51.0251,51.0387,108845.0
2016-02-26 11:10:00,74.83,75.02,74.83,75.02,32742.0,51.0387,51.1683,51.0387,51.1683,32742.0
2016-02-26 11:15:00,75.03,75.03,74.92,74.94,25510.0,51.1751,51.1751,51.1001,51.1138,25510.0
2016-02-26 11:20:00,74.93,75.02,74.88,74.95,27806.0,51.1069,51.1683,51.0728,51.1206,27806.0
2016-02-26 11:25:00,74.95,74.95,74.69,74.76,81619.0,51.1206,51.1206,50.9432,50.991,81619.0
2016-02-26 11:30:00,74.77,74.8,74.69,74.7,36771.0,50.9978,51.0183,50.9432,50.9501,36771.0
2016-02-26 11:35:00,74.69,74.7,74.53,74.54,108051.0,50.9432,50.9501,50.8341,50.8409,108051.0
2016-02-26 11:40:00,74.55,74.55,74.41,74.44,68088.0,50.8478,50.8478,50.7523,50.7727,68088.0
2016-02-26 11:45:00,74.45,74.54,74.43,74.47,30814.0,50.7796,50.8409,50.7659,50.7932,30814.0
2016-02-26 11:50:00,74.46,74.52,74.42,74.43,48457.0,50.7864,50.8273,50.7591,50.7659,48457.0
2016-02-26 11:55:00,74.42,74.42,74.22,74.24,70076.0,50.7591,50.7591,50.6227,50.6363,70076.0
2016-02-26 12:00:00,74.25,74.36,74.24,74.36,22747.0,50.6431,50.7182,50.6363,50.7182,22747.0
2016-02-26 12:05:00,74.37,74.55,74.36,74.55,24810.0,50.725,50.8478,50.7182,50.8478,24810.0
2016-02-26 12:10:00,74.56,74.65,74.42,74.42,37915.0,50.8546,50.916,50.7591,50.7591,37915.0
2016-02-26 12:15:00,74.44,74.54,74.43,74.53,25785.0,50.7727,50.8409,50.7659,50.8341,25785.0
2016-02-26 12:20:00,74.56,74.67,74.56,74.59,18633.0,50.8546,50.9296,50.8546,50.875,18633.0
2016-02-26 12:25:00,74.58,74.79,74.57,74.76,30416.0,50.8682,51.0115,50.8614,50.991,30416.0
2016-02-26 12:30:00,74.76,74.81,74.71,74.81,22062.0,50.991,51.0251,50.9569,51.0251,22062.0
2016-02-26 12:35:00,74.82,74.82,74.71,74.72,32752.0,51.0319,51.0319,50.9569,50.9637,32752.0
2016-02-26 12:40:00,74.71,74.72,74.58,74.58,42283.0,50.9569,50.9637,50.8682,50.8682,42283.0
2016-02-26 12:45:00,74.58,74.58,74.5,74.51,29698.0,50.8682,50.8682,50.8137,50.8205,29698.0
2016-02-26 12:50:00,74.52,74.53,74.46,74.48,32972.0,50.8273,50.8341,50.7864,50.8,32972.0
2016-02-26 12:55:00,74.48,74.53,74.47,74.5,24186.0,50.8,50.8341,50.7932,50.8137,24186.0
2016-02-26 13:00:00,74.5,74.51,74.41,74.43,53601.0,50.8137,50.8205,50.7523,50.7659,53601.0
2016-02-26 13:05:00,74.42,74.44,74.4,74.44,34997.0,50.7591,50.7727,50.7454,50.7727,34997.0
2016-02-26 13:10:00,74.43,74.44,74.24,74.24,46275.0,50.7659,50.7727,50.6363,50.6363,46275.0
2016-02-26 13:15:00,74.25,74.26,74.18,74.19,30342.0,50.6431,50.65,50.5954,50.6022,30342.0
2016-02-26 13:20:00,74.19,74.29,74.18,74.22,22780.0,50.6022,50.6704,50.5954,50.6227,22780.0
2016-02-26 13:25:00,74.22,74.23,74.07,74.09,55837.0,50.6227,50.6295,50.5204,50.534,55837.0
2016-02-26 13:30:00,74.09,74.16,74.02,74.03,43203.0,50.534,50.5818,50.4863,50.4931,43203.0
2016-02-26 13:35:00,74.03,74.15,73.95,74.12,63000.0,50.4931,50.5749,50.4385,50.5545,63000.0
2016-02-26 13:40:00,74.13,74.14,74.01,74.02,28794.0,50.5613,50.5681,50.4794,50.4863,28794.0
2016-02-26 13:45:00,74.02,74.07,74.01,74.06,20136.0,50.4863,50.5204,50.4794,50.5135,20136.0
2016-02-26 13:50:00,74.06,74.18,74.05,74.18,50245.0,50.5135,50.5954,50.5067,50.5954,50245.0
2016-02-26 13:55:00,74.18,74.3,74.17,74.28,35964.0,50.5954,50.6772,50.5886,50.6636,35964.0
2016-02-26 14:00:00,74.28,74.33,74.21,74.3,62917.0,50.6636,50.6977,50.6159,50.6772,62917.0
2016-02-26 14:05:00,74.3,74.31,74.19,74.22,46202.0,50.6772,50.6841,50.6022,50.6227,46202.0
2016-02-26 14:10:00,74.22,74.28,74.2,74.26,24084.0,50.6227,50.6636,50.609,50.65,24084.0
2016-02-26 14:15:00,74.27,74.37,74.26,74.34,38720.0,50.6568,50.725,50.65,50.7045,38720.0
2016-02-26 14:20:00,74.33,74.36,74.24,74.25,27031.0,50.6977,50.7182,50.6363,50.6431,27031.0
2016-02-26 14:25:00,74.25,74.27,74.14,74.14,26054.0,50.6431,50.6568,50.5681,50.5681,26054.0
2016-02-26 14:30:00,74.15,74.15,74.06,74.07,36954.0,50.5749,50.5749,50.5135,50.5204,36954.0
2016-02-26 14:35:00,74.07,74.15,74.07,74.15,24270.0,50.5204,50.5749,50.5204,50.5749,24270.0
2016-02-26 14:40:00,74.15,74.16,74.0,74.0,34756.0,50.5749,50.5818,50.4726,50.4726,34756.0
2016-02-26 14:45:00,74.01,74.1,74.01,74.08,16740.0,50.4794,50.5408,50.4794,50.5272,16740.0
2016-02-26 14:50:00,74.09,74.15,74.07,74.1,19366.0,50.534,50.5749,50.5204,50.5408,19366.0
2016-02-26 14:55:00,74.1,74.12,74.05,74.08,27137.0,50.5408,50.5545,50.5067,50.5272,27137.0
2016-02-26 15:00:00,74.08,74.1,74.02,74.09,31455.0,50.5272,50.5408,50.4863,50.534,31455.0
2016-02-26 15:05:00,74.11,74.14,74.09,74.14,29569.0,50.5477,50.5681,50.534,50.5681,29569.0
2016-02-26 15:10:00,74.14,74.17,74.09,74.09,25645.0,50.5681,50.5886,50.534,50.534,25645.0
2016-02-26 15:15:00,74.1,74.12,74.08,74.09,33536.0,50.5408,50.5545,50.5272,50.534,33536.0
2016-02-26 15:20:00,74.09,74.11,74.06,74.08,66143.0,50.534,50.5477,50.5135,50.5272,66143.0
2016-02-26 15:25:00,74.07,74.12,74.06,74.07,48679.0,50.5204,50.5545,50.5135,50.5204,48679.0
2016-02-26 15:30:00,74.07,74.16,74.07,74.15,34280.0,50.5204,50.5818,50.5204,50.5749,34280.0
2016-02-26 15:35:00,74.15,74.16,74.06,74.07,57548.0,50.5749,50.5818,50.5135,50.5204,57548.0
2016-02-26 15:40:00,74.07,74.18,74.06,74.17,59340.0,50.5204,50.5954,50.5135,50.5886,59340.0
2016-02-26 15:45:00,74.18,74.21,74.14,74.16,75048.0,50.5954,50.6159,50.5681,50.5818,75048.0
2016-02-26 15:50:00,74.17,74.19,74.13,74.15,95009.0,50.5886,50.6022,50.5613,50.5749,95009.0
2016-02-26 15:55:00,74.15,74.17,73.98,73.99,179839.0,50.5749,50.5886,50.459,50.4658,179839.0
2016-02-29 09:30:00,73.96,74.0,73.78,74.0,60167.0,50.4453,50.4726,50.3226,50.4726,60167.0
2016-02-29 09:35:00,73.98,74.23,73.87,73.93,60534.0,50.459,50.6295,50.384,50.4249,60534.0
2016-02-29 09:40:00,73.96,74.2,73.91,74.07,21626.0,50.4453,50.609,50.4112,50.5204,21626.0
2016-02-29 09:45:00,74.06,74.24,74.03,74.15,32519.0,50.5135,50.6363,50.4931,50.5749,32519.0
2016-02-29 09:50:00,74.14,74.23,74.07,74.15,32724.0,50.5681,50.6295,50.5204,50.5749,32724.0
2016-02-29 09:55:00,74.13,74.35,74.11,74.34,42195.0,50.5613,50.7113,50.5477,50.7045,42195.0
2016-02-29 10:00:00,74.35,74.35,74.11,74.18,48303.0,50.7113,50.7113,50.5477,50.5954,48303.0
2016-02-29 10:05:00,74.2,74.29,74.16,74.19,23525.0,50.609,50.6704,50.5818,50.6022,23525.0
2016-02-29 10:10:00,74.19,74.24,74.09,74.21,47378.0,50.6022,50.6363,50.534,50.6159,47378.0
2016-02-29 10:15:00,74.22,74.31,74.18,74.28,21082.0,50.6227,50.6841,50.5954,50.6636,21082.0
2016-02-29 10:20:00,74.29,74.33,74.2,74.26,59114.0,50.6704,50.6977,50.609,50.65,59114.0
2016-02-29 10:25:00,74.26,74.36,74.2,74.24,38270.0,50.65,50.7182,50.609,50.6363,38270.0
2016-02-29 10:30:00,74.23,74.37,74.14,74.24,38098.0,50.6295,50.725,50.5681,50.6363,38098.0
2016-02-29 10:35:00,74.24,74.28,74.17,74.25,27028.0,50.6363,50.6636,50.5886,50.6431,27028.0
2016-02-29 10:40:00,74.27,74.35,74.26,74.31,20297.0,50.6568,50.7113,50.65,50.6841,20297.0
2016-02-29 10:45:00,74.32,74.37,74.31,74.35,19919.0,50.6909,50.725,50.6841,50.7113,19919.0
2016-02-29 10:50:00,74.35,74.45,74.29,74.41,44746.0,50.7113,50.7796,50.6704,50.7523,44746.0
2016-02-29 10:55:00,74.42,74.5,74.4,74.45,28111.0,50.7591,50.8137,50.7454,50.7796,28111.0
2016-02-29 11:00:00,74.44,74.52,74.39,74.51,27377.0,50.7727,50.8273,50.7386,50.8205,27377.0
2016-02-29 11:05:00,74.5,74.53,74.46,74.49,17146.0,50.8137,50.8341,50.7864,50.8068,17146.0
2016-02-29 11:10:00,74.49,74.6,74.49,74.58,29359.0,50.8068,50.8819,50.8068,50.8682,29359.0
2016-02-29 11:15:00,74.57,74.57,74.43,74.48,56977.0,50.8614,50.8614,50.7659,50.8,56977.0
2016-02-29 11:20:00,74.48,74.54,74.43,74.49,29648.0,50.8,50.8409,50.7659,50.8068,29648.0
2016-02-29 11:25:00,74.5,74.61,74.5,74.59,15051.0,50.8137,50.8887,50.8137,50.875,15051.0
2016-02-29 11:30:00,74.59,74.62,74.53,74.6,31697.0,50.875,50.8955,50.8341,50.8819,31697.0
2016-02-29 11:35:00,74.61,74.73,74.6,74.7,16257.0,50.8887,50.9705,50.8819,50.9501,16257.0
2016-02-29 11:40:00,74.7,74.76,74.68,74.76,13249.0,50.9501,50.991,50.9364,50.991,13249.0
2016-02-29 11:45:00,74.76,74.76,74.68,74.69,15699.0,50.991,50.991,50.9364,50.9432,15699.0
2016-02-29 11:50:00,74.69,74.71,74.68,74.7,22196.0,50.9432,50.9569,50.9364,50.9501,22196.0
2016-02-29 11:55:00,74.71,74.77,74.64,74.76,19245.0,50.9569,50.9978,50.9091,50.991,19245.0
2016-02-29 12:00:00,74.76,74.85,74.74,74.82,24754.0,50.991,51.0524,50.9774,51.0319,24754.0
2016-02-29 12:05:00,74.83,74.87,74.83,74.86,13970.0,51.0387,51.066,51.0387,51.0592,13970.0
2016-02-29 12:10:00,74.87,74.87,74.76,74.82,23617.0,51.066,51.066,50.991,51.0319,23617.0
2016-02-29 12:15:00,74.81,74.88,74.81,74.83,14915.0,51.0251,51.0728,51.0251,51.0387,14915.0
2016-02-29 12:20:00,74.84,74.87,74.81,74.86,20458.0,51.0456,51.066,51.0251,51.0592,20458.0
2016-02-29 12:25:00,74.87,74.9,74.77,74.77,30346.0,51.066,51.0865,50.9978,50.9978,30346.0
2016-02-29 12:30:00,74.78,74.83,74.73,74.82,26011.0,51.0046,51.0387,50.9705,51.0319,26011.0
2016-02-29 12:35:00,74.82,74.87,74.8,74.84,16431.0,51.0319,51.066,51.0183,51.0456,16431.0
2016-02-29 12:40:00,74.85,74.85,74.79,74.81,16921.0,51.0524,51.0524,51.0115,51.0251,16921.0
2016-02-29 12:45:00,74.8,74.81,74.75,74.81,11565.0,51.0183,51.0251,50.9842,51.0251,11565.0
2016-02-29 12:50:00,74.83,74.88,74.83,74.87,12005.0,51.0387,51.0728,51.0387,51.066,12005.0
2016-02-29 12:55:00,74.87,74.87,74.81,74.86,8776.0,51.066,51.066,51.0251,51.0592,8776.0
2016-02-29 13:00:00,74.86,74.88,74.73,74.74,17188.0,51.0592,51.0728,50.9705,50.9774,17188.0
2016-02-29 13:05:00,74.73,74.79,74.71,74.77,31025.0,50.9705,51.0115,50.9569,50.9978,31025.0
2016-02-29 13:10:00,74.78,74.79,74.7,74.72,11123.0,51.0046,51.0115,50.9501,50.9637,11123.0
2016-02-29 13:15:00,74.73,74.75,74.71,74.75,7917.0,50.9705,50.9842,50.9569,50.9842,7917.0
2016-02-29 13:20:00,74.75,74.78,74.7,74.7,18038.0,50.9842,51.0046,50.9501,50.9501,18038.0
2016-02-29 13:25:00,74.69,74.74,74.67,74.7,13103.0,50.9432,50.9774,50.9296,50.9501,13103.0
2016-02-29 13:30:00,74.7,74.76,74.63,74.76,39080.0,50.9501,50.991,50.9023,50.991,39080.0
2016-02-29 13:35:00,74.77,74.78,74.74,74.74,12135.0,50.9978,51.0046,50.9774,50.9774,12135.0
2016-02-29 13:40:00,74.74,74.83,74.74,74.83,32907.0,50.9774,51.0387,50.9774,51.0387,32907.0
2016-02-29 13:45:00,74.83,74.9,74.8,74.9,30843.0,51.0387,51.0865,51.0183,51.0865,30843.0
2016-02-29 13:50:00,74.9,74.92,74.87,74.87,20996.0,51.0865,51.1001,51.066,51.066,20996.0
2016-02-29 13:55:00,74.86,74.9,74.81,74.9,24808.0,51.0592,51.0865,51.0251,51.0865,24808.0
2016-02-29 14:00:00,74.9,74.9,74.82,74.84,11546.0,51.0865,51.0865,51.0319,51.0456,11546.0
2016-02-29 14:05:00,74.85,74.85,74.78,74.8,24668.0,51.0524,51.0524,51.0046,51.0183,24668.0
2016-02-29 14:10:00,74.8,74.94,74.79,74.92,28438.0,51.0183,51.1138,51.0115,51.1001,28438.0
2016-02-29 14:15:00,74.93,74.95,74.83,74.83,12945.0,51.1069,51.1206,51.0387,51.0387,12945.0
2016-02-29 14:20:00,74.83,74.83,74.72,74.73,20743.0,51.0387,51.0387,50.9637,50.9705,20743.0
2016-02-29 14:25:00,74.74,74.78,74.74,74.74,16159.0,50.9774,51.0046,50.9774,50.9774,16159.0
2016-02-29 14:30:00,74.73,74.74,74.64,74.65,24962.0,50.9705,50.9774,50.9091,50.916,24962.0
2016-02-29 14:35:00,74.65,74.69,74.63,74.67,28272.0,50.916,50.9432,50.9023,50.9296,28272.0
2016-02-29 14:40:00,74.66,74.67,74.56,74.57,22654.0,50.9228,50.9296,50.8546,50.8614,22654.0
2016-02-29 14:45:00,74.57,74.6,74.53,74.57,13967.0,50.8614,50.8819,50.8341,50.8614,13967.0
2016-02-29 14:50:00,74.57,74.6,74.56,74.58,19204.0,50.8614,50.8819,50.8546,50.8682,19204.0
2016-02-29 14:55:00,74.58,74.73,74.57,74.73,16834.0,50.8682,50.9705,50.8614,50.9705,16834.0
2016-02-29 15:00:00,74.72,74.72,74.55,74.57,18556.0,50.9637,50.9637,50.8478,50.8614,18556.0
2016-02-29 15:05:00,74.57,74.62,74.52,74.53,40352.0,50.8614,50.8955,50.8273,50.8341,40352.0
2016-02-29 15:10:00,74.53,74.54,74.42,74.42,20541.0,50.8341,50.8409,50.7591,50.7591,20541.0
2016-02-29 15:15:00,74.42,74.48,74.4,74.4,27909.0,50.7591,50.8,50.7454,50.7454,27909.0
2016-02-29 15:20:00,74.41,74.46,74.36,74.36,31579.0,50.7523,50.7864,50.7182,50.7182,31579.0
2016-02-29 15:25:00,74.35,74.38,74.29,74.34,23253.0,50.7113,50.7318,50.6704,50.7045,23253.0
2016-02-29 15:30:00,74.34,74.39,74.31,74.35,35571.0,50.7045,50.7386,50.6841,50.7113,35571.0
2016-02-29 15:35:00,74.35,74.47,74.33,74.47,79958.0,50.7113,50.7932,50.6977,50.7932,79958.0
2016-02-29 15:40:00,74.47,74.5,74.41,74.44,80167.0,50.7932,50.8137,50.7523,50.7727,80167.0
2016-02-29 15:45:00,74.44,74.48,74.35,74.48,70193.0,50.7727,50.8,50.7113,50.8,70193.0
2016-02-29 15:50:00,74.47,74.48,74.4,74.44,44274.0,50.7932,50.8,50.7454,50.7727,44274.0
2016-02-29 15:55:00,74.43,74.45,74.25,74.25,135672.0,50.7659,50.7796,50.6431,50.6431,135672.0
2016-03-01 09:30:00,74.66,74.72,74.4,74.5,61741.0,50.9228,50.9637,50.7454,50.8137,61741.0
2016-03-01 09:35:00,74.5,74.65,74.38,74.53,64353.0,50.8137,50.916,50.7318,50.8341,64353.0
2016-03-01 09:40:00,74.57,74.61,74.4,74.57,36401.0,50.8614,50.8887,50.7454,50.8614,36401.0
2016-03-01 09:45:00,74.58,74.58,74.31,74.42,49226.0,50.8682,50.8682,50.6841,50.7591,49226.0
2016-03-01 09:50:00,74.41,74.44,74.25,74.25,57135.0,50.7523,50.7727,50.6431,50.6431,57135.0
2016-03-01 09:55:00,74.25,74.47,74.25,74.35,38602.0,50.6431,50.7932,50.6431,50.7113,38602.0
2016-03-01 10:00:00,74.31,74.35,73.97,73.97,82040.0,50.6841,50.7113,50.4522,50.4522,82040.0
2016-03-01 10:05:00,73.96,74.03,73.9,73.99,44756.0,50.4453,50.4931,50.4044,50.4658,44756.0
2016-03-01 10:10:00,73.97,74.01,73.87,73.96,104188.0,50.4522,50.4794,50.384,50.4453,104188.0
2016-03-01 10:15:00,73.95,74.1,73.95,74.02,98904.0,50.4385,50.5408,50.4385,50.4863,98904.0
2016-03-01 10:20:00,74.02,74.1,73.96,74.09,35223.0,50.4863,50.5408,50.4453,50.534,35223.0
2016-03-01 10:25:00,74.09,74.14,73.99,74.0,27849.0,50.534,50.5681,50.4658,50.4726,27849.0
2016-03-01 10:30:00,74.0,74.04,73.81,73.84,44134.0,50.4726,50.4999,50.343,50.3635,44134.0
2016-03-01 10:35:00,73.83,73.85,73.68,73.7,49539.0,50.3567,50.3703,50.2544,50.268,49539.0
2016-03-01 10:40:00,73.69,73.72,73.61,73.62,59351.0,50.2612,50.2816,50.2066,50.2134,59351.0
2016-03-01 10:45:00,73.62,73.62,73.48,73.5,55516.0,50.2134,50.2134,50.118,50.1316,55516.0
2016-03-01 10:50:00,73.49,73.58,73.49,73.57,23396.0,50.1248,50.1862,50.1248,50.1793,23396.0
2016-03-01 10:55:00,73.58,73.63,73.53,73.56,33781.0,50.1862,50.2203,50.1521,50.1725,33781.0
2016-03-01 11:00:00,73.55,73.61,73.49,73.6,56050.0,50.1657,50.2066,50.1248,50.1998,56050.0
2016-03-01 11:05:00,73.61,73.69,73.54,73.65,45072.0,50.2066,50.2612,50.1589,50.2339,45072.0
2016-03-01 11:10:00,73.65,73.65,73.52,73.59,31612.0,50.2339,50.2339,50.1452,50.193,31612.0
2016-03-01 11:15:00,73.58,73.66,73.51,73.59,36339.0,50.1862,50.2407,50.1384,50.193,36339.0
2016-03-01 11:20:00,73.59,73.81,73.57,73.77,53898.0,50.193,50.343,50.1793,50.3157,53898.0
2016-03-01 11:25:00,73.76,73.8,73.71,73.73,14233.0,50.3089,50.3362,50.2748,50.2885,14233.0
2016-03-01 11:30:00,73.72,73.81,73.67,73.69,37755.0,50.2816,50.343,50.2475,50.2612,37755.0
2016-03-01 11:35:00,73.7,73.73,73.64,73.67,21218.0,50.268,50.2885,50.2271,50.2475,21218.0
2016-03-01 11:40:00,73.68,73.75,73.59,73.6,42639.0,50.2544,50.3021,50.193,50.1998,42639.0
2016-03-01 11:45:00,73.59,73.61,73.53,73.59,22758.0,50.193,50.2066,50.1521,50.193,22758.0
2016-03-01 11:50:00,73.6,73.64,73.59,73.61,18609.0,50.1998,50.2271,50.193,50.2066,18609.0
2016-03-01 11:55:00,73.6,73.73,73.5,73.5,63324.0,50.1998,50.2885,50.1316,50.1316,63324.0
2016-03-01 12:00:00,73.5,73.56,73.42,73.56,57481.0,50.1316,50.1725,50.077,50.1725,57481.0
2016-03-01 12:05:00,73.57,73.61,73.48,73.48,26222.0,50.1793,50.2066,50.118,50.118,26222.0
2016-03-01 12:10:00,73.5,73.5,73.36,73.41,36187.0,50.1316,50.1316,50.0361,50.0702,36187.0
2016-03-01 12:15:00,73.4,73.47,73.32,73.33,30272.0,50.0634,50.1111,50.0088,50.0156,30272.0
2016-03-01 12:20:00,73.33,73.39,73.3,73.3,35064.0,50.0156,50.0566,49.9952,49.9952,35064.0
2016-03-01 12:25:00,73.3,73.33,73.22,73.26,54497.0,49.9952,50.0156,49.9406,49.9679,54497.0
2016-03-01 12:30:00,73.26,73.28,73.13,73.14,59935.0,49.9679,49.9815,49.8792,49.8861,59935.0
2016-03-01 12:35:00,73.14,73.32,73.14,73.25,37501.0,49.8861,50.0088,49.8861,49.9611,37501.0
2016-03-01 12:40:00,73.26,73.36,73.23,73.3,32314.0,49.9679,50.0361,49.9474,49.9952,32314.0
2016-03-01 12:45:00,73.32,73.32,73.2,73.2,40325.0,50.0088,50.0088,49.927,49.927,40325.0
2016-03-01 12:50:00,73.21,73.28,73.14,73.17,60596.0,49.9338,49.9815,49.8861,49.9065,60596.0
2016-03-01 12:55:00,73.16,73.18,73.12,73.13,61572.0,49.8997,49.9133,49.8724,49.8792,61572.0
2016-03-01 13:00:00,73.13,73.13,72.96,73.0,115765.0,49.8792,49.8792,49.7633,49.7906,115765.0
2016-03-01 13:05:00,73.0,73.06,72.99,73.02,88307.0,49.7906,49.8315,49.7837,49.8042,88307.0
2016-03-01 13:10:00,73.02,73.05,73.0,73.05,75344.0,49.8042,49.8247,49.7906,49.8247,75344.0
2016-03-01 13:15:00,73.04,73.07,73.03,73.06,41992.0,49.8178,49.8383,49.811,49.8315,41992.0
2016-03-01 13:20:00,73.05,73.06,73.02,73.03,33755.0,49.8247,49.8315,49.8042,49.811,33755.0
2016-03-01 13:25:00,73.03,73.11,73.02,73.08,30071.0,49.811,49.8656,49.8042,49.8451,30071.0
2016-03-01 13:30:00,73.08,73.11,72.99,73.02,50266.0,49.8451,49.8656,49.7837,49.8042,50266.0
2016-03-01 13:35:00,73.01,73.02,72.92,72.93,55034.0,49.7974,49.8042,49.736,49.7428,55034.0
2016-03-01 13:40:00,72.92,72.93,72.84,72.86,122748.0,49.736,49.7428,49.6814,49.6951,122748.0
2016-03-01 13:45:00,72.85,72.87,72.83,72.84,47555.0,49.6883,49.7019,49.6746,49.6814,47555.0
2016-03-01 13:50:00,72.84,72.94,72.83,72.85,48575.0,49.6814,49.7496,49.6746,49.6883,48575.0
2016-03-01 13:55:00,72.85,72.87,72.71,72.72,66721.0,49.6883,49.7019,49.5928,49.5996,66721.0
2016-03-01 14:00:00,72.72,72.84,72.7,72.84,79494.0,49.5996,49.6814,49.5859,49.6814,79494.0
2016-03-01 14:05:00,72.84,73.06,72.83,73.06,64733.0,49.6814,49.8315,49.6746,49.8315,64733.0
2016-03-01 14:10:00,73.06,73.17,72.96,72.98,94508.0,49.8315,49.9065,49.7633,49.7769,94508.0
2016-03-01 14:15:00,72.97,72.97,72.85,72.92,42156.0,49.7701,49.7701,49.6883,49.736,42156.0
2016-03-01 14:20:00,72.93,72.96,72.85,72.86,37607.0,49.7428,49.7633,49.6883,49.6951,37607.0
2016-03-01 14:25:00,72.85,72.95,72.81,72.94,75478.0,49.6883,49.7565,49.661,49.7496,75478.0
2016-03-01 14:30:00,72.95,73.0,72.91,72.95,46628.0,49.7565,49.7906,49.7292,49.7565,46628.0
2016-03-01 14:35:00,72.95,73.1,72.93,73.08,58329.0,49.7565,49.8588,49.7428,49.8451,58329.0
2016-03-01 14:40:00,73.08,73.34,73.07,73.34,71715.0,49.8451,50.0225,49.8383,50.0225,71715.0
2016-03-01 14:45:00,73.34,73.52,73.34,73.5,97433.0,50.0225,50.1452,50.0225,50.1316,97433.0
2016-03-01 14:50:00,73.51,73.54,73.39,73.5,48208.0,50.1384,50.1589,50.0566,50.1316,48208.0
2016-03-01 14:55:00,73.5,73.62,73.5,73.6,71392.0,50.1316,50.2134,50.1316,50.1998,71392.0
2016-03-01 15:00:00,73.6,73.79,73.58,73.79,86301.0,50.1998,50.3294,50.1862,50.3294,86301.0
2016-03-01 15:05:00,73.79,73.81,73.67,73.75,66910.0,50.3294,50.343,50.2475,50.3021,66910.0
2016-03-01 15:10:00,73.74,73.86,73.7,73.84,82153.0,50.2953,50.3771,50.268,50.3635,82153.0
2016-03-01 15:15:00,73.85,73.91,73.75,73.89,94677.0,50.3703,50.4112,50.3021,50.3976,94677.0
2016-03-01 15:20:00,73.9,73.9,73.7,73.75,119589.0,50.4044,50.4044,50.268,50.3021,119589.0
2016-03-01 15:25:00,73.75,73.75,73.62,73.67,89754.0,50.3021,50.3021,50.2134,50.2475,89754.0
2016-03-01 15:30:00,73.67,73.69,73.61,73.61,59552.0,50.2475,50.2612,50.2066,50.2066,59552.0
2016-03-01 15:35:00,73.61,73.62,73.54,73.55,78119.0,50.2066,50.2134,50.1589,50.1657,78119.0
2016-03-01 15:40:00,73.56,73.56,73.47,73.47,175645.0,50.1725,50.1725,50.1111,50.1111,175645.0
2016-03-01 15:45:00,73.48,73.5,73.46,73.46,155665.0,50.118,50.1316,50.1043,50.1043,155665.0
2016-03-01 15:50:00,73.47,73.47,73.42,73.42,123209.0,50.1111,50.1111,50.077,50.077,123209.0
2016-03-01 15:55:00,73.42,73.43,73.21,73.26,628175.0,50.077,50.0838,49.9338,49.9679,628175.0
2016-03-02 09:30:00,73.33,73.44,72.86,73.34,930007.0,50.0156,50.0907,49.6951,50.0225,930007.0
2016-03-02 09:35:00,73.34,73.78,73.28,73.65,463926.0,50.0225,50.3226,49.9815,50.2339,463926.0
2016-03-02 09:40:00,73.64,73.68,73.23,73.43,441825.0,50.2271,50.2544,49.9474,50.0838,441825.0
2016-03-02 09:45:00,73.43,73.69,73.4,73.65,200617.0,50.0838,50.2612,50.0634,50.2339,200617.0
2016-03-02 09:50:00,73.64,73.75,73.3,73.4,235232.0,50.2271,50.3021,49.9952,50.0634,235232.0
2016-03-02 09:55:00,73.4,73.45,72.98,73.06,405166.0,50.0634,50.0975,49.7769,49.8315,405166.0
2016-03-02 10:00:00,73.07,73.13,72.79,72.92,380983.0,49.8383,49.8792,49.6473,49.736,380983.0
2016-03-02 10:05:00,72.93,72.99,72.83,72.85,310730.0,49.7428,49.7837,49.6746,49.6883,310730.0
2016-03-02 10:10:00,72.86,72.86,72.48,72.55,487799.0,49.6951,49.6951,49.4359,49.4836,487799.0
2016-03-02 10:15:00,72.58,72.63,72.52,72.61,303061.0,49.5041,49.5382,49.4632,49.5246,303061.0
2016-03-02 10:20:00,72.6,72.83,72.57,72.78,171698.0,49.5177,49.6746,49.4973,49.6405,171698.0
2016-03-02 10:25:00,72.78,72.88,72.73,72.85,143620.0,49.6405,49.7087,49.6064,49.6883,143620.0
2016-03-02 10:30:00,72.84,72.86,72.67,72.76,143637.0,49.6814,49.6951,49.5655,49.6269,143637.0
2016-03-02 10:35:00,72.76,72.88,72.64,72.86,146897.0,49.6269,49.7087,49.545,49.6951,146897.0
2016-03-02 10:40:00,72.86,72.95,72.84,72.94,117460.0,49.6951,49.7565,49.6814,49.7496,117460.0
2016-03-02 10:45:00,72.94,73.02,72.85,72.98,143814.0,49.7496,49.8042,49.6883,49.7769,143814.0
2016-03-02 10:50:00,72.99,73.1,72.9,72.92,81895.0,49.7837,49.8588,49.7224,49.736,81895.0
2016-03-02 10:55:00,72.93,73.06,72.92,73.05,90510.0,49.7428,49.8315,49.736,49.8247,90510.0
2016-03-02 11:00:00,73.04,73.05,72.97,73.03,100514.0,49.8178,49.8247,49.7701,49.811,100514.0
2016-03-02 11:05:00,73.04,73.11,73.03,73.09,101998.0,49.8178,49.8656,49.811,49.8519,101998.0
2016-03-02 11:10:00,73.09,73.2,73.07,73.16,114361.0,49.8519,49.927,49.8383,49.8997,114361.0
2016-03-02 11:15:00,73.16,73.35,73.15,73.35,175604.0,49.8997,50.0293,49.8929,50.0293,175604.0
2016-03-02 11:20:00,73.34,73.47,73.34,73.47,131865.0,50.0225,50.1111,50.0225,50.1111,131865.0
2016-03-02 11:25:00,73.47,73.5,73.36,73.44,104392.0,50.1111,50.1316,50.0361,50.0907,104392.0
2016-03-02 11:30:00,73.44,73.47,73.24,73.32,100467.0,50.0907,50.1111,49.9543,50.0088,100467.0
2016-03-02 11:35:00,73.32,73.58,73.32,73.57,57758.0,50.0088,50.1862,50.0088,50.1793,57758.0
2016-03-02 11:40:00,73.57,73.61,73.41,73.51,94030.0,50.1793,50.2066,50.0702,50.1384,94030.0
2016-03-02 11:45:00,73.5,73.53,73.41,73.49,105176.0,50.1316,50.1521,50.0702,50.1248,105176.0
2016-03-02 11:50:00,73.5,73.62,73.49,73.56,99342.0,50.1316,50.2134,50.1248,50.1725,99342.0
2016-03-02 11:55:00,73.57,73.57,73.45,73.52,68939.0,50.1793,50.1793,50.0975,50.1452,68939.0
2016-03-02 12:00:00,73.51,73.53,73.36,73.42,67318.0,50.1384,50.1521,50.0361,50.077,67318.0
2016-03-02 12:05:00,73.44,73.52,73.35,73.49,56416.0,50.0907,50.1452,50.0293,50.1248,56416.0
2016-03-02 12:10:00,73.48,73.53,73.43,73.5,49350.0,50.118,50.1521,50.0838,50.1316,49350.0
2016-03-02 12:15:00,73.5,73.61,73.47,73.6,67575.0,50.1316,50.2066,50.1111,50.1998,67575.0
2016-03-02 12:20:00,73.61,73.7,73.58,73.7,79606.0,50.2066,50.268,50.1862,50.268,79606.0
2016-03-02 12:25:00,73.69,73.76,73.66,73.74,45458.0,50.2612,50.3089,50.2407,50.2953,45458.0
2016-03-02 12:30:00,73.75,73.79,73.69,73.78,77847.0,50.3021,50.3294,50.2612,50.3226,77847.0
2016-03-02 12:35:00,73.79,73.88,73.79,73.88,64766.0,50.3294,50.3908,50.3294,50.3908,64766.0
2016-03-02 12:40:00,73.87,73.88,73.77,73.77,49578.0,50.384,50.3908,50.3157,50.3157,49578.0
2016-03-02 12:45:00,73.78,73.84,73.67,73.79,92973.0,50.3226,50.3635,50.2475,50.3294,92973.0
2016-03-02 12:50:00,73.78,73.8,73.71,73.72,27616.0,50.3226,50.3362,50.2748,50.2816,27616.0
2016-03-02 12:55:00,73.7,73.82,73.67,73.8,55990.0,50.268,50.3499,50.2475,50.3362,55990.0
2016-03-02 13:00:00,73.8,73.81,73.75,73.8,47193.0,50.3362,50.343,50.3021,50.3362,47193.0
2016-03-02 13:05:00,73.8,73.81,73.7,73.78,77943.0,50.3362,50.343,50.268,50.3226,77943.0
2016-03-02 13:10:00,73.78,73.81,73.76,73.79,53893.0,50.3226,50.343,50.3089,50.3294,53893.0
2016-03-02 13:15:00,73.8,73.81,73.7,73.8,23194.0,50.3362,50.343,50.268,50.3362,23194.0
2016-03-02 13:20:00,73.81,73.81,73.77,73.8,52042.0,50.343,50.343,50.3157,50.3362,52042.0
2016-03-02 13:25:00,73.8,73.81,73.78,73.8,31748.0,50.3362,50.343,50.3226,50.3362,31748.0
2016-03-02 13:30:00,73.79,73.82,73.74,73.8,67744.0,50.3294,50.3499,50.2953,50.3362,67744.0
2016-03-02 13:35:00,73.8,73.81,73.75,73.78,28458.0,50.3362,50.343,50.3021,50.3226,28458.0
2016-03-02 13:40:00,73.79,73.81,73.78,73.79,53601.0,50.3294,50.343,50.3226,50.3294,53601.0
2016-03-02 13:45:00,73.8,73.81,73.76,73.8,31231.0,50.3362,50.343,50.3089,50.3362,31231.0
2016-03-02 13:50:00,73.8,73.81,73.73,73.75,57629.0,50.3362,50.343,50.2885,50.3021,57629.0
2016-03-02 13:55:00,73.75,73.75,73.63,73.66,65270.0,50.3021,50.3021,50.2203,50.2407,65270.0
2016-03-02 14:00:00,73.65,73.74,73.65,73.73,35826.0,50.2339,50.2953,50.2339,50.2885,35826.0
2016-03-02 14:05:00,73.72,73.76,73.68,73.69,61751.0,50.2816,50.3089,50.2544,50.2612,61751.0
2016-03-02 14:10:00,73.7,73.77,73.69,73.75,43592.0,50.268,50.3157,50.2612,50.3021,43592.0
2016-03-02 14:15:00,73.75,73.79,73.74,73.77,45496.0,50.3021,50.3294,50.2953,50.3157,45496.0
2016-03-02 14:20:00,73.77,73.81,73.76,73.8,40665.0,50.3157,50.343,50.3089,50.3362,40665.0
2016-03-02 14:25:00,73.8,73.8,73.75,73.77,50305.0,50.3362,50.3362,50.3021,50.3157,50305.0
2016-03-02 14:30:00,73.76,73.79,73.7,73.7,56354.0,50.3089,50.3294,50.268,50.268,56354.0
2016-03-02 14:35:00,73.7,73.72,73.63,73.64,138437.0,50.268,50.2816,50.2203,50.2271,138437.0
2016-03-02 14:40:00,73.64,73.7,73.56,73.6,95484.0,50.2271,50.268,50.1725,50.1998,95484.0
2016-03-02 14:45:00,73.61,73.61,73.46,73.5,69557.0,50.2066,50.2066,50.1043,50.1316,69557.0
2016-03-02 14:50:00,73.5,73.58,73.46,73.54,52581.0,50.1316,50.1862,50.1043,50.1589,52581.0
2016-03-02 14:55:00,73.55,73.58,73.49,73.56,66881.0,50.1657,50.1862,50.1248,50.1725,66881.0
2016-03-02 15:00:00,73.57,73.57,73.44,73.51,73337.0,50.1793,50.1793,50.0907,50.1384,73337.0
2016-03-02 15:05:00,73.5,73.55,73.49,73.53,61433.0,50.1316,50.1657,50.1248,50.1521,61433.0
2016-03-02 15:10:00,73.53,73.56,73.47,73.47,73483.0,50.1521,50.1725,50.1111,50.1111,73483.0
2016-03-02 15:15:00,73.48,73.52,73.47,73.51,34960.0,50.118,50.1452,50.1111,50.1384,34960.0
2016-03-02 15:20:00,73.5,73.55,73.5,73.52,74745.0,50.1316,50.1657,50.1316,50.1452,74745.0
2016-03-02 15:25:00,73.52,73.53,73.48,73.49,59461.0,50.1452,50.1521,50.118,50.1248,59461.0
2016-03-02 15:30:00,73.48,73.51,73.43,73.48,81899.0,50.118,50.1384,50.0838,50.118,81899.0
2016-03-02 15:35:00,73.48,73.54,73.46,73.52,82435.0,50.118,50.1589,50.1043,50.1452,82435.0
2016-03-02 15:40:00,73.52,73.54,73.5,73.53,132273.0,50.1452,50.1589,50.1316,50.1521,132273.0
2016-03-02 15:45:00,73.52,73.55,73.5,73.54,118004.0,50.1452,50.1657,50.1316,50.1589,118004.0
2016-03-02 15:50:00,73.53,73.55,73.53,73.54,202891.0,50.1521,50.1657,50.1521,50.1589,202891.0
2016-03-02 15:55:00,73.53,73.68,73.52,73.65,347667.0,50.1521,50.2544,50.1452,50.2339,347667.0
2016-03-03 09:30:00,73.64,73.78,73.35,73.45,67297.0,50.2271,50.3226,50.0293,50.0975,67297.0
2016-03-03 09:35:00,73.47,73.6,73.26,73.29,39109.0,50.1111,50.1998,49.9679,49.9884,39109.0
2016-03-03 09:40:00,73.31,73.5,73.29,73.49,45320.0,50.002,50.1316,49.9884,50.1248,45320.0
2016-03-03 09:45:00,73.48,73.5,73.22,73.24,51071.0,50.118,50.1316,49.9406,49.9543,51071.0
2016-03-03 09:50:00,73.23,73.33,73.1,73.19,31896.0,49.9474,50.0156,49.8588,49.9202,31896.0
2016-03-03 09:55:00,73.2,73.22,73.07,73.08,33996.0,49.927,49.9406,49.8383,49.8451,33996.0
2016-03-03 10:00:00,73.09,73.19,73.0,73.02,67316.0,49.8519,49.9202,49.7906,49.8042,67316.0
2016-03-03 10:05:00,73.03,73.15,72.94,73.08,53289.0,49.811,49.8929,49.7496,49.8451,53289.0
2016-03-03 10:10:00,73.08,73.15,73.06,73.07,73131.0,49.8451,49.8929,49.8315,49.8383,73131.0
2016-03-03 10:15:00,73.07,73.15,73.06,73.11,54196.0,49.8383,49.8929,49.8315,49.8656,54196.0
2016-03-03 10:20:00,73.11,73.16,73.08,73.12,46377.0,49.8656,49.8997,49.8451,49.8724,46377.0
2016-03-03 10:25:00,73.11,73.19,73.07,73.14,21518.0,49.8656,49.9202,49.8383,49.8861,21518.0
2016-03-03 10:30:00,73.14,73.17,73.08,73.13,51301.0,49.8861,49.9065,49.8451,49.8792,51301.0
2016-03-03 10:35:00,73.14,73.31,73.14,73.28,59268.0,49.8861,50.002,49.8861,49.9815,59268.0
2016-03-03 10:40:00,73.27,73.44,73.25,73.44,38263.0,49.9747,50.0907,49.9611,50.0907,38263.0
2016-03-03 10:45:00,73.43,73.55,73.4,73.55,35602.0,50.0838,50.1657,50.0634,50.1657,35602.0
2016-03-03 10:50:00,73.56,73.63,73.56,73.61,37629.0,50.1725,50.2203,50.1725,50.2066,37629.0
2016-03-03 10:55:00,73.6,73.67,73.58,73.59,54002.0,50.1998,50.2475,50.1862,50.193,54002.0
2016-03-03 11:00:00,73.59,73.75,73.58,73.63,77216.0,50.193,50.3021,50.1862,50.2203,77216.0
2016-03-03 11:05:00,73.63,73.64,73.56,73.64,68306.0,50.2203,50.2271,50.1725,50.2271,68306.0
2016-03-03 11:10:00,73.64,73.72,73.64,73.67,65217.0,50.2271,50.2816,50.2271,50.2475,65217.0
2016-03-03 11:15:00,73.68,73.79,73.67,73.75,60921.0,50.2544,50.3294,50.2475,50.3021,60921.0
2016-03-03 11:20:00,73.75,73.92,73.75,73.86,51398.0,50.3021,50.4181,50.3021,50.3771,51398.0
2016-03-03 11:25:00,73.83,73.84,73.75,73.83,43166.0,50.3567,50.3635,50.3021,50.3567,43166.0
2016-03-03 11:30:00,73.82,73.93,73.81,73.89,37470.0,50.3499,50.4249,50.343,50.3976,37470.0
2016-03-03 11:35:00,73.9,73.91,73.88,73.89,27490.0,50.4044,50.4112,50.3908,50.3976,27490.0
2016-03-03 11:40:00,73.89,73.9,73.77,73.79,40417.0,50.3976,50.4044,50.3157,50.3294,40417.0
2016-03-03 11:45:00,73.79,73.9,73.76,73.89,34678.0,50.3294,50.4044,50.3089,50.3976,34678.0
2016-03-03 11:50:00,73.89,73.89,73.69,73.76,29323.0,50.3976,50.3976,50.2612,50.3089,29323.0
2016-03-03 11:55:00,73.76,73.78,73.69,73.69,20802.0,50.3089,50.3226,50.2612,50.2612,20802.0
2016-03-03 12:00:00,73.69,73.78,73.69,73.77,19909.0,50.2612,50.3226,50.2612,50.3157,19909.0
2016-03-03 12:05:00,73.78,73.8,73.68,73.71,27105.0,50.3226,50.3362,50.2544,50.2748,27105.0
2016-03-03 12:10:00,73.71,73.78,73.67,73.76,22936.0,50.2748,50.3226,50.2475,50.3089,22936.0
2016-03-03 12:15:00,73.77,73.77,73.61,73.63,17986.0,50.3157,50.3157,50.2066,50.2203,17986.0
2016-03-03 12:20:00,73.61,73.63,73.51,73.52,35455.0,50.2066,50.2203,50.1384,50.1452,35455.0
2016-03-03 12:25:00,73.51,73.51,73.39,73.4,28537.0,50.1384,50.1384,50.0566,50.0634,28537.0
2016-03-03 12:30:00,73.4,73.42,73.36,73.39,21221.0,50.0634,50.077,50.0361,50.0566,21221.0
2016-03-03 12:35:00,73.39,73.48,73.38,73.43,19094.0,50.0566,50.118,50.0497,50.0838,19094.0
2016-03-03 12:40:00,73.44,73.47,73.41,73.44,15702.0,50.0907,50.1111,50.0702,50.0907,15702.0
2016-03-03 12:45:00,73.45,73.55,73.43,73.51,14868.0,50.0975,50.1657,50.0838,50.1384,14868.0
2016-03-03 12:50:00,73.5,73.55,73.5,73.52,10785.0,50.1316,50.1657,50.1316,50.1452,10785.0
2016-03-03 12:55:00,73.53,73.62,73.51,73.62,24437.0,50.1521,50.2134,50.1384,50.2134,24437.0
2016-03-03 13:00:00,73.61,73.65,73.59,73.59,24937.0,50.2066,50.2339,50.193,50.193,24937.0
2016-03-03 13:05:00,73.59,73.63,73.57,73.62,10614.0,50.193,50.2203,50.1793,50.2134,10614.0
2016-03-03 13:10:00,73.62,73.62,73.48,73.52,40617.0,50.2134,50.2134,50.118,50.1452,40617.0
2016-03-03 13:15:00,73.51,73.57,73.49,73.56,18328.0,50.1384,50.1793,50.1248,50.1725,18328.0
2016-03-03 13:20:00,73.56,73.62,73.55,73.6,37824.0,50.1725,50.2134,50.1657,50.1998,37824.0
2016-03-03 13:25:00,73.61,73.67,73.6,73.65,22585.0,50.2066,50.2475,50.1998,50.2339,22585.0
2016-03-03 13:30:00,73.65,73.67,73.6,73.65,16162.0,50.2339,50.2475,50.1998,50.2339,16162.0
2016-03-03 13:35:00,73.66,73.71,73.65,73.65,31916.0,50.2407,50.2748,50.2339,50.2339,31916.0
2016-03-03 13:40:00,73.66,73.73,73.64,73.72,16549.0,50.2407,50.2885,50.2271,50.2816,16549.0
2016-03-03 13:45:00,73.73,73.81,73.73,73.81,52188.0,50.2885,50.343,50.2885,50.343,52188.0
2016-03-03 13:50:00,73.81,73.82,73.72,73.76,28137.0,50.343,50.3499,50.2816,50.3089,28137.0
2016-03-03 13:55:00,73.76,73.77,73.69,73.73,31798.0,50.3089,50.3157,50.2612,50.2885,31798.0
2016-03-03 14:00:00,73.73,73.82,73.73,73.81,12762.0,50.2885,50.3499,50.2885,50.343,12762.0
2016-03-03 14:05:00,73.81,73.82,73.75,73.8,21477.0,50.343,50.3499,50.3021,50.3362,21477.0
2016-03-03 14:10:00,73.81,73.86,73.8,73.86,26445.0,50.343,50.3771,50.3362,50.3771,26445.0
2016-03-03 14:15:00,73.86,73.86,73.8,73.84,14084.0,50.3771,50.3771,50.3362,50.3635,14084.0
2016-03-03 14:20:00,73.84,73.88,73.83,73.84,18646.0,50.3635,50.3908,50.3567,50.3635,18646.0
2016-03-03 14:25:00,73.84,73.92,73.84,73.85,19450.0,50.3635,50.4181,50.3635,50.3703,19450.0
2016-03-03 14:30:00,73.84,73.9,73.83,73.89,34019.0,50.3635,50.4044,50.3567,50.3976,34019.0
2016-03-03 14:35:00,73.89,74.0,73.88,73.98,65275.0,50.3976,50.4726,50.3908,50.459,65275.0
2016-03-03 14:40:00,73.98,74.05,73.94,74.02,40151.0,50.459,50.5067,50.4317,50.4863,40151.0
2016-03-03 14:45:00,74.03,74.04,73.98,74.03,20739.0,50.4931,50.4999,50.459,50.4931,20739.0
2016-03-03 14:50:00,74.04,74.08,73.97,73.98,36648.0,50.4999,50.5272,50.4522,50.459,36648.0
2016-03-03 14:55:00,73.97,74.08,73.95,74.07,29518.0,50.4522,50.5272,50.4385,50.5204,29518.0
2016-03-03 15:00:00,74.07,74.08,74.0,74.01,24357.0,50.5204,50.5272,50.4726,50.4794,24357.0
2016-03-03 15:05:00,74.01,74.03,73.95,74.01,18138.0,50.4794,50.4931,50.4385,50.4794,18138.0
2016-03-03 15:10:00,74.0,74.07,73.96,74.06,36779.0,50.4726,50.5204,50.4453,50.5135,36779.0
2016-03-03 15:15:00,74.06,74.18,74.04,74.17,113292.0,50.5135,50.5954,50.4999,50.5886,113292.0
2016-03-03 15:20:00,74.17,74.23,74.13,74.2,92860.0,50.5886,50.6295,50.5613,50.609,92860.0
2016-03-03 15:25:00,74.18,74.28,74.18,74.28,87569.0,50.5954,50.6636,50.5954,50.6636,87569.0
2016-03-03 15:30:00,74.27,74.32,74.24,74.31,77163.0,50.6568,50.6909,50.6363,50.6841,77163.0
2016-03-03 15:35:00,74.32,74.39,74.31,74.35,98789.0,50.6909,50.7386,50.6841,50.7113,98789.0
2016-03-03 15:40:00,74.36,74.4,74.31,74.35,100715.0,50.7182,50.7454,50.6841,50.7113,100715.0
2016-03-03 15:45:00,74.34,74.42,74.33,74.42,90689.0,50.7045,50.7591,50.6977,50.7591,90689.0
2016-03-03 15:50:00,74.41,74.42,74.32,74.34,128706.0,50.7523,50.7591,50.6909,50.7045,128706.0
2016-03-03 15:55:00,74.34,74.37,74.3,74.33,199793.0,50.7045,50.725,50.6772,50.6977,199793.0
2016-03-04 09:30:00,73.98,74.06,73.66,73.85,102918.0,50.459,50.5135,50.2407,50.3703,102918.0
2016-03-04 09:35:00,73.82,74.03,73.76,74.0,76190.0,50.3499,50.4931,50.3089,50.4726,76190.0
2016-03-04 09:40:00,73.99,74.12,73.78,74.02,83755.0,50.4658,50.5545,50.3226,50.4863,83755.0
2016-03-04 09:45:00,74.03,74.15,73.83,73.94,52899.0,50.4931,50.5749,50.3567,50.4317,52899.0
2016-03-04 09:50:00,73.92,74.03,73.75,73.96,129517.0,50.4181,50.4931,50.3021,50.4453,129517.0
2016-03-04 09:55:00,73.94,73.99,73.85,73.85,19665.0,50.4317,50.4658,50.3703,50.3703,19665.0
2016-03-04 10:00:00,73.83,74.08,73.75,74.07,62922.0,50.3567,50.5272,50.3021,50.5204,62922.0
2016-03-04 10:05:00,74.06,74.09,73.91,74.07,59907.0,50.5135,50.534,50.4112,50.5204,59907.0
2016-03-04 10:10:00,74.08,74.09,73.94,73.98,65656.0,50.5272,50.534,50.4317,50.459,65656.0
2016-03-04 10:15:00,73.99,74.0,73.93,73.95,23725.0,50.4658,50.4726,50.4249,50.4385,23725.0
2016-03-04 10:20:00,73.97,74.33,73.97,74.28,72140.0,50.4522,50.6977,50.4522,50.6636,72140.0
2016-03-04 10:25:00,74.29,74.5,74.28,74.47,37562.0,50.6704,50.8137,50.6636,50.7932,37562.0
2016-03-04 10:30:00,74.44,74.63,74.44,74.63,44069.0,50.7727,50.9023,50.7727,50.9023,44069.0
2016-03-04 10:35:00,74.61,74.68,74.58,74.59,44229.0,50.8887,50.9364,50.8682,50.875,44229.0
2016-03-04 10:40:00,74.57,74.68,74.57,74.62,51626.0,50.8614,50.9364,50.8614,50.8955,51626.0
2016-03-04 10:45:00,74.62,74.78,74.58,74.75,54007.0,50.8955,51.0046,50.8682,50.9842,54007.0
2016-03-04 10:50:00,74.74,74.94,74.73,74.74,45187.0,50.9774,51.1138,50.9705,50.9774,45187.0
2016-03-04 10:55:00,74.76,74.86,74.66,74.82,60940.0,50.991,51.0592,50.9228,51.0319,60940.0
2016-03-04 11:00:00,74.83,74.86,74.69,74.8,25347.0,51.0387,51.0592,50.9432,51.0183,25347.0
2016-03-04 11:05:00,74.81,74.84,74.8,74.81,22663.0,51.0251,51.0456,51.0183,51.0251,22663.0
2016-03-04 11:10:00,74.8,74.88,74.75,74.82,30924.0,51.0183,51.0728,50.9842,51.0319,30924.0
2016-03-04 11:15:00,74.83,74.84,74.61,74.62,36574.0,51.0387,51.0456,50.8887,50.8955,36574.0
2016-03-04 11:20:00,74.62,74.75,74.61,74.75,40989.0,50.8955,50.9842,50.8887,50.9842,40989.0
2016-03-04 11:25:00,74.74,74.79,74.68,74.7,37520.0,50.9774,51.0115,50.9364,50.9501,37520.0
2016-03-04 11:30:00,74.7,74.78,74.69,74.69,33163.0,50.9501,51.0046,50.9432,50.9432,33163.0
2016-03-04 11:35:00,74.69,74.72,74.63,74.7,29930.0,50.9432,50.9637,50.9023,50.9501,29930.0
2016-03-04 11:40:00,74.72,74.87,74.71,74.87,36276.0,50.9637,51.066,50.9569,51.066,36276.0
2016-03-04 11:45:00,74.87,74.95,74.85,74.89,26286.0,51.066,51.1206,51.0524,51.0797,26286.0
2016-03-04 11:50:00,74.88,74.88,74.82,74.85,31662.0,51.0728,51.0728,51.0319,51.0524,31662.0
2016-03-04 11:55:00,74.85,74.9,74.82,74.89,34654.0,51.0524,51.0865,51.0319,51.0797,34654.0
2016-03-04 12:00:00,74.88,74.95,74.87,74.95,19632.0,51.0728,51.1206,51.066,51.1206,19632.0
2016-03-04 12:05:00,74.94,75.0,74.94,74.98,21314.0,51.1138,51.1547,51.1138,51.141,21314.0
2016-03-04 12:10:00,74.99,75.13,74.98,75.13,43350.0,51.1479,51.2434,51.141,51.2434,43350.0
2016-03-04 12:15:00,75.13,75.14,74.94,74.97,19040.0,51.2434,51.2502,51.1138,51.1342,19040.0
2016-03-04 12:20:00,74.96,75.02,74.92,75.0,31739.0,51.1274,51.1683,51.1001,51.1547,31739.0
2016-03-04 12:25:00,75.0,75.08,75.0,75.05,13120.0,51.1547,51.2093,51.1547,51.1888,13120.0
2016-03-04 12:30:00,75.05,75.07,75.02,75.02,16438.0,51.1888,51.2024,51.1683,51.1683,16438.0
2016-03-04 12:35:00,75.01,75.06,75.0,75.01,15420.0,51.1615,51.1956,51.1547,51.1615,15420.0
2016-03-04 12:40:00,75.01,75.03,74.94,74.99,14837.0,51.1615,51.1751,51.1138,51.1479,14837.0
2016-03-04 12:45:00,74.99,75.04,74.98,75.01,9771.0,51.1479,51.182,51.141,51.1615,9771.0
2016-03-04 12:50:00,75.01,75.06,74.94,75.04,19116.0,51.1615,51.1956,51.1138,51.182,19116.0
2016-03-04 12:55:00,75.04,75.07,75.02,75.07,15267.0,51.182,51.2024,51.1683,51.2024,15267.0
2016-03-04 13:00:00,75.06,75.18,75.04,75.18,35501.0,51.1956,51.2775,51.182,51.2775,35501.0
2016-03-04 13:05:00,75.17,75.24,75.14,75.21,19691.0,51.2706,51.3184,51.2502,51.2979,19691.0
2016-03-04 13:10:00,75.21,75.22,75.15,75.17,21248.0,51.2979,51.3047,51.257,51.2706,21248.0
2016-03-04 13:15:00,75.16,75.18,75.1,75.13,15209.0,51.2638,51.2775,51.2229,51.2434,15209.0
2016-03-04 13:20:00,75.13,75.15,75.1,75.13,12567.0,51.2434,51.257,51.2229,51.2434,12567.0
2016-03-04 13:25:00,75.14,75.22,75.13,75.2,16995.0,51.2502,51.3047,51.2434,51.2911,16995.0
2016-03-04 13:30:00,75.19,75.2,75.05,75.1,31548.0,51.2843,51.2911,51.1888,51.2229,31548.0
2016-03-04 13:35:00,75.09,75.13,75.05,75.11,24318.0,51.2161,51.2434,51.1888,51.2297,24318.0
2016-03-04 13:40:00,75.09,75.23,75.09,75.23,18845.0,51.2161,51.3116,51.2161,51.3116,18845.0
2016-03-04 13:45:00,75.24,75.29,75.18,75.21,39260.0,51.3184,51.3525,51.2775,51.2979,39260.0
2016-03-04 13:50:00,75.21,75.26,75.14,75.17,25413.0,51.2979,51.332,51.2502,51.2706,25413.0
2016-03-04 13:55:00,75.17,75.22,75.15,75.22,24237.0,51.2706,51.3047,51.257,51.3047,24237.0
2016-03-04 14:00:00,75.22,75.31,75.22,75.29,29430.0,51.3047,51.3661,51.3047,51.3525,29430.0
2016-03-04 14:05:00,75.28,75.36,75.28,75.36,30009.0,51.3457,51.4002,51.3457,51.4002,30009.0
2016-03-04 14:10:00,75.37,75.55,75.36,75.51,55180.0,51.407,51.5298,51.4002,51.5025,55180.0
2016-03-04 14:15:00,75.52,75.53,75.33,75.34,46364.0,51.5094,51.5162,51.3798,51.3866,46364.0
2016-03-04 14:20:00,75.33,75.33,75.24,75.24,18404.0,51.3798,51.3798,51.3184,51.3184,18404.0
2016-03-04 14:25:00,75.23,75.25,75.21,75.23,44766.0,51.3116,51.3252,51.2979,51.3116,44766.0
2016-03-04 14:30:00,75.22,75.24,75.2,75.23,32700.0,51.3047,51.3184,51.2911,51.3116,32700.0
2016-03-04 14:35:00,75.22,75.24,75.15,75.23,30508.0,51.3047,51.3184,51.257,51.3116,30508.0
2016-03-04 14:40:00,75.23,75.26,75.21,75.22,19947.0,51.3116,51.332,51.2979,51.3047,19947.0
2016-03-04 14:45:00,75.21,75.3,75.2,75.3,34376.0,51.2979,51.3593,51.2911,51.3593,34376.0
2016-03-04 14:50:00,75.3,75.34,75.29,75.3,32375.0,51.3593,51.3866,51.3525,51.3593,32375.0
2016-03-04 14:55:00,75.31,75.34,75.18,75.19,44233.0,51.3661,51.3866,51.2775,51.2843,44233.0
2016-03-04 15:00:00,75.18,75.22,75.17,75.19,42384.0,51.2775,51.3047,51.2706,51.2843,42384.0
2016-03-04 15:05:00,75.18,75.22,75.16,75.21,29236.0,51.2775,51.3047,51.2638,51.2979,29236.0
2016-03-04 15:10:00,75.21,75.21,75.15,75.15,29567.0,51.2979,51.2979,51.257,51.257,29567.0
2016-03-04 15:15:00,75.15,75.16,75.05,75.05,35289.0,51.257,51.2638,51.1888,51.1888,35289.0
2016-03-04 15:20:00,75.05,75.11,75.04,75.06,36268.0,51.1888,51.2297,51.182,51.1956,36268.0
2016-03-04 15:25:00,75.07,75.16,75.06,75.14,48201.0,51.2024,51.2638,51.1956,51.2502,48201.0
2016-03-04 15:30:00,75.14,75.2,75.1,75.17,56925.0,51.2502,51.2911,51.2229,51.2706,56925.0
2016-03-04 15:35:00,75.17,75.2,75.14,75.16,75759.0,51.2706,51.2911,51.2502,51.2638,75759.0
2016-03-04 15:40:00,75.16,75.21,75.12,75.16,85454.0,51.2638,51.2979,51.2365,51.2638,85454.0
2016-03-04 15:45:00,75.16,75.21,75.11,75.17,78347.0,51.2638,51.2979,51.2297,51.2706,78347.0
2016-03-04 15:50:00,75.17,75.19,75.14,75.14,54651.0,51.2706,51.2843,51.2502,51.2502,54651.0
2016-03-04 15:55:00,75.14,75.2,75.12,75.14,170425.0,51.2502,51.2911,51.2365,51.2502,170425.0
2016-03-07 09:30:00,75.0,75.22,74.85,75.1,57501.0,51.1547,51.3047,51.0524,51.2229,57501.0
2016-03-07 09:35:00,75.1,75.15,74.87,74.99,47933.0,51.2229,51.257,51.066,51.1479,47933.0
2016-03-07 09:40:00,74.99,75.15,74.82,75.06,26592.0,51.1479,51.257,51.0319,51.1956,26592.0
2016-03-07 09:45:00,75.08,75.17,74.95,75.05,36024.0,51.2093,51.2706,51.1206,51.1888,36024.0
2016-03-07 09:50:00,75.04,75.49,75.04,75.49,37642.0,51.182,51.4889,51.182,51.4889,37642.0
2016-03-07 09:55:00,75.5,75.56,75.36,75.49,24950.0,51.4957,51.5366,51.4002,51.4889,24950.0
2016-03-07 10:00:00,75.49,75.53,75.33,75.33,26097.0,51.4889,51.5162,51.3798,51.3798,26097.0
2016-03-07 10:05:00,75.31,75.4,75.28,75.32,51038.0,51.3661,51.4275,51.3457,51.3729,51038.0
2016-03-07 10:10:00,75.3,75.43,75.27,75.43,38941.0,51.3593,51.448,51.3388,51.448,38941.0
2016-03-07 10:15:00,75.41,75.56,75.34,75.51,23504.0,51.4343,51.5366,51.3866,51.5025,23504.0
2016-03-07 10:20:00,75.49,75.75,75.46,75.66,34178.0,51.4889,51.6662,51.4684,51.6048,34178.0
2016-03-07 10:25:00,75.67,75.8,75.61,75.74,19128.0,51.6117,51.7003,51.5707,51.6594,19128.0
2016-03-07 10:30:00,75.77,75.78,75.62,75.65,25306.0,51.6799,51.6867,51.5776,51.598,25306.0
2016-03-07 10:35:00,75.6,75.8,75.59,75.69,34908.0,51.5639,51.7003,51.5571,51.6253,34908.0
2016-03-07 10:40:00,75.67,75.68,75.6,75.64,18373.0,51.6117,51.6185,51.5639,51.5912,18373.0
2016-03-07 10:45:00,75.65,75.67,75.53,75.59,19249.0,51.598,51.6117,51.5162,51.5571,19249.0
2016-03-07 10:50:00,75.58,75.61,75.49,75.54,19866.0,51.5503,51.5707,51.4889,51.523,19866.0
2016-03-07 10:55:00,75.54,75.59,75.48,75.54,17171.0,51.523,51.5571,51.4821,51.523,17171.0
2016-03-07 11:00:00,75.55,75.65,75.55,75.63,21484.0,51.5298,51.598,51.5298,51.5844,21484.0
2016-03-07 11:05:00,75.63,75.64,75.57,75.63,12336.0,51.5844,51.5912,51.5435,51.5844,12336.0
2016-03-07 11:10:00,75.63,75.7,75.63,75.68,15143.0,51.5844,51.6321,51.5844,51.6185,15143.0
2016-03-07 11:15:00,75.69,75.82,75.68,75.78,27389.0,51.6253,51.714,51.6185,51.6867,27389.0
2016-03-07 11:20:00,75.79,75.83,75.72,75.81,21247.0,51.6935,51.7208,51.6458,51.7072,21247.0
2016-03-07 11:25:00,75.83,75.86,75.71,75.79,26993.0,51.7208,51.7413,51.639,51.6935,26993.0
2016-03-07 11:30:00,75.8,75.8,75.6,75.64,25640.0,51.7003,51.7003,51.5639,51.5912,25640.0
2016-03-07 11:35:00,75.64,75.87,75.64,75.83,32078.0,51.5912,51.7481,51.5912,51.7208,32078.0
2016-03-07 11:40:00,75.83,75.93,75.82,75.9,23473.0,51.7208,51.789,51.714,51.7685,23473.0
2016-03-07 11:45:00,75.9,75.95,75.9,75.94,26060.0,51.7685,51.8026,51.7685,51.7958,26060.0
2016-03-07 11:50:00,75.92,75.96,75.89,75.96,121166.0,51.7822,51.8095,51.7617,51.8095,121166.0
2016-03-07 11:55:00,75.95,75.96,75.83,75.86,35864.0,51.8026,51.8095,51.7208,51.7413,35864.0
2016-03-07 12:00:00,75.85,75.97,75.85,75.91,31141.0,51.7344,51.8163,51.7344,51.7754,31141.0
2016-03-07 12:05:00,75.91,75.96,75.89,75.95,28869.0,51.7754,51.8095,51.7617,51.8026,28869.0
2016-03-07 12:10:00,75.94,75.95,75.89,75.91,74494.0,51.7958,51.8026,51.7617,51.7754,74494.0
2016-03-07 12:15:00,75.91,76.0,75.91,75.96,18884.0,51.7754,51.8367,51.7754,51.8095,18884.0
2016-03-07 12:20:00,75.96,75.99,75.89,75.9,22418.0,51.8095,51.8299,51.7617,51.7685,22418.0
2016-03-07 12:25:00,75.9,75.94,75.89,75.94,12953.0,51.7685,51.7958,51.7617,51.7958,12953.0
2016-03-07 12:30:00,75.92,75.98,75.92,75.98,18728.0,51.7822,51.8231,51.7822,51.8231,18728.0
2016-03-07 12:35:00,75.97,76.04,75.97,76.0,33029.0,51.8163,51.864,51.8163,51.8367,33029.0
2016-03-07 12:40:00,76.0,76.05,75.98,76.04,14205.0,51.8367,51.8709,51.8231,51.864,14205.0
2016-03-07 12:45:00,76.04,76.04,75.97,75.99,16528.0,51.864,51.864,51.8163,51.8299,16528.0
2016-03-07 12:50:00,75.99,75.99,75.95,75.95,19101.0,51.8299,51.8299,51.8026,51.8026,19101.0
2016-03-07 12:55:00,75.95,76.0,75.93,76.0,25229.0,51.8026,51.8367,51.789,51.8367,25229.0
2016-03-07 13:00:00,75.99,76.09,75.98,76.09,34170.0,51.8299,51.8981,51.8231,51.8981,34170.0
2016-03-07 13:05:00,76.08,76.09,75.99,76.02,27357.0,51.8913,51.8981,51.8299,51.8504,27357.0
2016-03-07 13:10:00,76.02,76.04,75.94,75.97,20962.0,51.8504,51.864,51.7958,51.8163,20962.0
2016-03-07 13:15:00,75.97,76.03,75.96,75.99,12662.0,51.8163,51.8572,51.8095,51.8299,12662.0
2016-03-07 13:20:00,75.99,76.0,75.92,75.94,10994.0,51.8299,51.8367,51.7822,51.7958,10994.0
2016-03-07 13:25:00,75.94,76.01,75.93,76.01,28423.0,51.7958,51.8436,51.789,51.8436,28423.0
2016-03-07 13:30:00,76.0,76.05,75.96,76.04,20036.0,51.8367,51.8709,51.8095,51.864,20036.0
2016-03-07 13:35:00,76.03,76.22,76.03,76.13,30904.0,51.8572,51.9868,51.8572,51.9254,30904.0
2016-03-07 13:40:00,76.14,76.14,76.04,76.04,9482.0,51.9322,51.9322,51.864,51.864,9482.0
2016-03-07 13:45:00,76.04,76.07,76.0,76.07,14086.0,51.864,51.8845,51.8367,51.8845,14086.0
2016-03-07 13:50:00,76.07,76.14,76.06,76.09,15224.0,51.8845,51.9322,51.8777,51.8981,15224.0
2016-03-07 13:55:00,76.09,76.11,76.06,76.08,14447.0,51.8981,51.9118,51.8777,51.8913,14447.0
2016-03-07 14:00:00,76.08,76.09,75.98,76.01,25277.0,51.8913,51.8981,51.8231,51.8436,25277.0
2016-03-07 14:05:00,76.0,76.05,75.99,76.04,16612.0,51.8367,51.8709,51.8299,51.864,16612.0
2016-03-07 14:10:00,76.04,76.16,76.03,76.13,150028.0,51.864,51.9459,51.8572,51.9254,150028.0
2016-03-07 14:15:00,76.13,76.15,76.11,76.13,45145.0,51.9254,51.9391,51.9118,51.9254,45145.0
2016-03-07 14:20:00,76.13,76.16,76.11,76.12,38994.0,51.9254,51.9459,51.9118,51.9186,38994.0
2016-03-07 14:25:00,76.12,76.17,76.07,76.15,33274.0,51.9186,51.9527,51.8845,51.9391,33274.0
2016-03-07 14:30:00,76.15,76.15,76.03,76.04,21609.0,51.9391,51.9391,51.8572,51.864,21609.0
2016-03-07 14:35:00,76.04,76.1,76.03,76.09,38182.0,51.864,51.905,51.8572,51.8981,38182.0
2016-03-07 14:40:00,76.1,76.1,76.07,76.09,30690.0,51.905,51.905,51.8845,51.8981,30690.0
2016-03-07 14:45:00,76.08,76.12,76.04,76.04,43904.0,51.8913,51.9186,51.864,51.864,43904.0
2016-03-07 14:50:00,76.04,76.08,76.02,76.05,78362.0,51.864,51.8913,51.8504,51.8709,78362.0
2016-03-07 14:55:00,76.04,76.1,76.04,76.07,25050.0,51.864,51.905,51.864,51.8845,25050.0
2016-03-07 15:00:00,76.06,76.1,76.04,76.09,66440.0,51.8777,51.905,51.864,51.8981,66440.0
2016-03-07 15:05:00,76.08,76.1,76.02,76.08,31656.0,51.8913,51.905,51.8504,51.8913,31656.0
2016-03-07 15:10:00,76.08,76.1,76.03,76.04,22414.0,51.8913,51.905,51.8572,51.864,22414.0
2016-03-07 15:15:00,76.03,76.1,76.02,76.1,44051.0,51.8572,51.905,51.8504,51.905,44051.0
2016-03-07 15:20:00,76.11,76.11,76.02,76.09,36658.0,51.9118,51.9118,51.8504,51.8981,36658.0
2016-03-07 15:25:00,76.09,76.15,76.09,76.12,27290.0,51.8981,51.9391,51.8981,51.9186,27290.0
2016-03-07 15:30:00,76.12,76.22,76.12,76.2,53298.0,51.9186,51.9868,51.9186,51.9732,53298.0
2016-03-07 15:35:00,76.2,76.21,76.17,76.17,50364.0,51.9732,51.98,51.9527,51.9527,50364.0
2016-03-07 15:40:00,76.18,76.22,76.17,76.21,94073.0,51.9595,51.9868,51.9527,51.98,94073.0
2016-03-07 15:45:00,76.2,76.21,76.12,76.18,127342.0,51.9732,51.98,51.9186,51.9595,127342.0
2016-03-07 15:50:00,76.17,76.19,76.1,76.11,95472.0,51.9527,51.9663,51.905,51.9118,95472.0
2016-03-07 15:55:00,76.11,76.26,76.09,76.26,247458.0,51.9118,52.0141,51.8981,52.0141,247458.0
2016-03-08 09:30:00,76.32,76.49,76.09,76.15,58349.0,52.055,52.171,51.8981,51.9391,58349.0
2016-03-08 09:35:00,76.15,76.26,75.9,76.23,120183.0,51.9391,52.0141,51.7685,51.9936,120183.0
2016-03-08 09:40:00,76.18,76.37,76.06,76.23,21438.0,51.9595,52.0891,51.8777,51.9936,21438.0
2016-03-08 09:45:00,76.21,76.21,75.94,76.01,39576.0,51.98,51.98,51.7958,51.8436,39576.0
2016-03-08 09:50:00,76.02,76.12,75.93,76.1,31661.0,51.8504,51.9186,51.789,51.905,31661.0
2016-03-08 09:55:00,76.09,76.34,76.05,76.34,27698.0,51.8981,52.0687,51.8709,52.0687,27698.0
2016-03-08 10:00:00,76.33,76.41,76.29,76.38,30091.0,52.0618,52.1164,52.0345,52.0959,30091.0
2016-03-08 10:05:00,76.36,76.38,76.15,76.33,26754.0,52.0823,52.0959,51.9391,52.0618,26754.0
2016-03-08 10:10:00,76.32,76.36,76.25,76.3,84718.0,52.055,52.0823,52.0073,52.0414,84718.0
2016-03-08 10:15:00,76.29,76.34,76.2,76.32,27685.0,52.0345,52.0687,51.9732,52.055,27685.0
2016-03-08 10:20:00,76.34,76.48,76.28,76.47,25713.0,52.0687,52.1641,52.0277,52.1573,25713.0
2016-03-08 10:25:00,76.48,76.7,76.47,76.69,41387.0,52.1641,52.3142,52.1573,52.3074,41387.0
2016-03-08 10:30:00,76.69,76.88,76.66,76.87,31924.0,52.3074,52.437,52.2869,52.4301,31924.0
2016-03-08 10:35:00,76.87,76.99,76.86,76.97,58031.0,52.4301,52.512,52.4233,52.4983,58031.0
2016-03-08 10:40:00,76.97,77.05,76.95,77.05,69459.0,52.4983,52.5529,52.4847,52.5529,69459.0
2016-03-08 10:45:00,77.04,77.07,77.0,77.01,89188.0,52.5461,52.5666,52.5188,52.5256,89188.0
2016-03-08 10:50:00,77.02,77.07,76.96,76.97,57725.0,52.5325,52.5666,52.4915,52.4983,57725.0
2016-03-08 10:55:00,76.96,77.3,76.96,77.28,95354.0,52.4915,52.7234,52.4915,52.7098,95354.0
2016-03-08 11:00:00,77.29,77.29,76.98,77.0,70451.0,52.7166,52.7166,52.5052,52.5188,70451.0
2016-03-08 11:05:00,76.99,77.15,76.82,76.85,130717.0,52.512,52.6211,52.396,52.4165,130717.0
2016-03-08 11:10:00,76.84,77.05,76.83,76.96,48405.0,52.4097,52.5529,52.4029,52.4915,48405.0
2016-03-08 11:15:00,76.96,77.06,76.88,77.05,32884.0,52.4915,52.5597,52.437,52.5529,32884.0
2016-03-08 11:20:00,77.05,77.07,76.96,77.0,45472.0,52.5529,52.5666,52.4915,52.5188,45472.0
2016-03-08 11:25:00,77.0,77.03,76.93,76.95,21231.0,52.5188,52.5393,52.4711,52.4847,21231.0
2016-03-08 11:30:00,76.95,76.95,76.89,76.91,24695.0,52.4847,52.4847,52.4438,52.4574,24695.0
2016-03-08 11:35:00,76.91,77.01,76.9,77.0,18316.0,52.4574,52.5256,52.4506,52.5188,18316.0
2016-03-08 11:40:00,77.0,77.09,76.98,77.04,21684.0,52.5188,52.5802,52.5052,52.5461,21684.0
2016-03-08 11:45:00,77.04,77.1,77.03,77.05,17823.0,52.5461,52.587,52.5393,52.5529,17823.0
2016-03-08 11:50:00,77.06,77.11,76.98,76.98,30725.0,52.5597,52.5938,52.5052,52.5052,30725.0
2016-03-08 11:55:00,76.99,77.01,76.96,76.99,20666.0,52.512,52.5256,52.4915,52.512,20666.0
2016-03-08 12:00:00,76.99,77.01,76.96,77.01,21718.0,52.512,52.5256,52.4915,52.5256,21718.0
2016-03-08 12:05:00,77.01,77.05,76.99,77.05,22148.0,52.5256,52.5529,52.512,52.5529,22148.0
2016-03-08 12:10:00,77.05,77.05,76.95,77.02,19567.0,52.5529,52.5529,52.4847,52.5325,19567.0
2016-03-08 12:15:00,77.0,77.02,76.95,76.97,12319.0,52.5188,52.5325,52.4847,52.4983,12319.0
2016-03-08 12:20:00,76.97,77.0,76.96,76.98,15113.0,52.4983,52.5188,52.4915,52.5052,15113.0
2016-03-08 12:25:00,76.99,77.02,76.97,76.98,25163.0,52.512,52.5325,52.4983,52.5052,25163.0
2016-03-08 12:30:00,76.99,77.0,76.93,76.97,19647.0,52.512,52.5188,52.4711,52.4983,19647.0
2016-03-08 12:35:00,76.96,76.98,76.85,76.9,14223.0,52.4915,52.5052,52.4165,52.4506,14223.0
2016-03-08 12:40:00,76.9,76.99,76.89,76.97,11810.0,52.4506,52.512,52.4438,52.4983,11810.0
2016-03-08 12:45:00,76.98,77.0,76.95,77.0,15403.0,52.5052,52.5188,52.4847,52.5188,15403.0
2016-03-08 12:50:00,76.99,77.0,76.96,76.99,11224.0,52.512,52.5188,52.4915,52.512,11224.0
2016-03-08 12:55:00,77.0,77.04,76.94,76.97,82825.0,52.5188,52.5461,52.4779,52.4983,82825.0
2016-03-08 13:00:00,76.97,77.0,76.9,76.91,15881.0,52.4983,52.5188,52.4506,52.4574,15881.0
2016-03-08 13:05:00,76.9,76.95,76.88,76.94,9248.0,52.4506,52.4847,52.437,52.4779,9248.0
2016-03-08 13:10:00,76.93,76.94,76.89,76.89,11678.0,52.4711,52.4779,52.4438,52.4438,11678.0
2016-03-08 13:15:00,76.88,76.9,76.84,76.84,11215.0,52.437,52.4506,52.4097,52.4097,11215.0
2016-03-08 13:20:00,76.83,76.87,76.82,76.85,34194.0,52.4029,52.4301,52.396,52.4165,34194.0
2016-03-08 13:25:00,76.85,76.86,76.82,76.85,39542.0,52.4165,52.4233,52.396,52.4165,39542.0
2016-03-08 13:30:00,76.85,76.88,76.84,76.88,28609.0,52.4165,52.437,52.4097,52.437,28609.0
2016-03-08 13:35:00,76.87,76.88,76.86,76.87,41696.0,52.4301,52.437,52.4233,52.4301,41696.0
2016-03-08 13:40:00,76.88,76.88,76.86,76.87,26874.0,52.437,52.437,52.4233,52.4301,26874.0
2016-03-08 13:45:00,76.88,76.89,76.86,76.88,35097.0,52.437,52.4438,52.4233,52.437,35097.0
2016-03-08 13:50:00,76.89,76.94,76.88,76.91,13969.0,52.4438,52.4779,52.437,52.4574,13969.0
2016-03-08 13:55:00,76.91,76.94,76.88,76.94,22035.0,52.4574,52.4779,52.437,52.4779,22035.0
2016-03-08 14:00:00,76.94,77.01,76.92,77.0,27951.0,52.4779,52.5256,52.4642,52.5188,27951.0
2016-03-08 14:05:00,77.0,77.05,77.0,77.04,26199.0,52.5188,52.5529,52.5188,52.5461,26199.0
2016-03-08 14:10:00,77.04,77.08,77.01,77.06,24170.0,52.5461,52.5734,52.5256,52.5597,24170.0
2016-03-08 14:15:00,77.05,77.05,76.99,77.0,23027.0,52.5529,52.5529,52.512,52.5188,23027.0
2016-03-08 14:20:00,76.99,77.07,76.99,77.05,40778.0,52.512,52.5666,52.512,52.5529,40778.0
2016-03-08 14:25:00,77.06,77.06,77.0,77.0,40455.0,52.5597,52.5597,52.5188,52.5188,40455.0
2016-03-08 14:30:00,77.0,77.0,76.96,76.96,87873.0,52.5188,52.5188,52.4915,52.4915,87873.0
2016-03-08 14:35:00,76.95,77.01,76.94,77.01,55477.0,52.4847,52.5256,52.4779,52.5256,55477.0
2016-03-08 14:40:00,77.01,77.06,77.0,77.06,45011.0,52.5256,52.5597,52.5188,52.5597,45011.0
2016-03-08 14:45:00,77.05,77.11,77.04,77.09,50687.0,52.5529,52.5938,52.5461,52.5802,50687.0
2016-03-08 14:50:00,77.09,77.17,77.09,77.12,66296.0,52.5802,52.6348,52.5802,52.6007,66296.0
2016-03-08 14:55:00,77.12,77.15,77.09,77.13,59251.0,52.6007,52.6211,52.5802,52.6075,59251.0
2016-03-08 15:00:00,77.12,77.13,77.02,77.08,38056.0,52.6007,52.6075,52.5325,52.5734,38056.0
2016-03-08 15:05:00,77.08,77.09,77.0,77.01,41449.0,52.5734,52.5802,52.5188,52.5256,41449.0
2016-03-08 15:10:00,77.01,77.03,76.96,77.0,106337.0,52.5256,52.5393,52.4915,52.5188,106337.0
2016-03-08 15:15:00,77.0,77.09,76.97,77.07,60647.0,52.5188,52.5802,52.4983,52.5666,60647.0
2016-03-08 15:20:00,77.06,77.2,77.06,77.18,90142.0,52.5597,52.6552,52.5597,52.6416,90142.0
2016-03-08 15:25:00,77.18,77.27,77.18,77.23,122932.0,52.6416,52.703,52.6416,52.6757,122932.0
2016-03-08 15:30:00,77.23,77.23,77.11,77.14,129050.0,52.6757,52.6757,52.5938,52.6143,129050.0
2016-03-08 15:35:00,77.14,77.16,77.06,77.11,161445.0,52.6143,52.6279,52.5597,52.5938,161445.0
2016-03-08 15:40:00,77.1,77.27,77.08,77.26,127500.0,52.587,52.703,52.5734,52.6961,127500.0
2016-03-08 15:45:00,77.26,77.31,77.17,77.2,130870.0,52.6961,52.7303,52.6348,52.6552,130870.0
2016-03-08 15:50:00,77.19,77.22,77.16,77.17,105781.0,52.6484,52.6689,52.6279,52.6348,105781.0
2016-03-08 15:55:00,77.17,77.27,77.14,77.26,287222.0,52.6348,52.703,52.6143,52.6961,287222.0
2016-03-09 09:30:00,77.0,77.37,76.7,77.26,58287.0,52.5188,52.7712,52.3142,52.6961,58287.0
2016-03-09 09:35:00,77.22,77.54,77.15,77.36,27027.0,52.6689,52.8871,52.6211,52.7644,27027.0
2016-03-09 09:40:00,77.33,77.49,77.2,77.45,24583.0,52.7439,52.853,52.6552,52.8257,24583.0
2016-03-09 09:45:00,77.43,77.65,77.41,77.6,34360.0,52.8121,52.9622,52.7985,52.928,34360.0
2016-03-09 09:50:00,77.58,77.77,77.57,77.74,36085.0,52.9144,53.044,52.9076,53.0235,36085.0
2016-03-09 09:55:00,77.72,77.83,77.57,77.59,32873.0,53.0099,53.0849,52.9076,52.9212,32873.0
2016-03-09 10:00:00,77.6,77.61,77.4,77.43,32156.0,52.928,52.9349,52.7916,52.8121,32156.0
2016-03-09 10:05:00,77.43,77.53,77.37,77.44,25993.0,52.8121,52.8803,52.7712,52.8189,25993.0
2016-03-09 10:10:00,77.42,77.5,77.32,77.43,22741.0,52.8053,52.8598,52.7371,52.8121,22741.0
2016-03-09 10:15:00,77.46,77.48,77.31,77.41,39563.0,52.8326,52.8462,52.7303,52.7985,39563.0
2016-03-09 10:20:00,77.41,77.45,77.3,77.43,71485.0,52.7985,52.8257,52.7234,52.8121,71485.0
2016-03-09 10:25:00,77.42,77.52,77.41,77.5,68914.0,52.8053,52.8735,52.7985,52.8598,68914.0
2016-03-09 10:30:00,77.5,77.62,77.49,77.61,79671.0,52.8598,52.9417,52.853,52.9349,79671.0
2016-03-09 10:35:00,77.61,77.61,77.49,77.52,50477.0,52.9349,52.9349,52.853,52.8735,50477.0
2016-03-09 10:40:00,77.5,77.52,77.45,77.5,53448.0,52.8598,52.8735,52.8257,52.8598,53448.0
2016-03-09 10:45:00,77.5,77.52,77.46,77.47,53029.0,52.8598,52.8735,52.8326,52.8394,53029.0
2016-03-09 10:50:00,77.47,77.49,77.41,77.45,97842.0,52.8394,52.853,52.7985,52.8257,97842.0
2016-03-09 10:55:00,77.45,77.48,77.4,77.4,96359.0,52.8257,52.8462,52.7916,52.7916,96359.0
2016-03-09 11:00:00,77.39,77.4,77.18,77.2,81513.0,52.7848,52.7916,52.6416,52.6552,81513.0
2016-03-09 11:05:00,77.2,77.22,77.06,77.08,55363.0,52.6552,52.6689,52.5597,52.5734,55363.0
2016-03-09 11:10:00,77.08,77.13,77.04,77.13,52250.0,52.5734,52.6075,52.5461,52.6075,52250.0
2016-03-09 11:15:00,77.12,77.23,77.07,77.23,60670.0,52.6007,52.6757,52.5666,52.6757,60670.0
2016-03-09 11:20:00,77.23,77.29,77.2,77.26,33959.0,52.6757,52.7166,52.6552,52.6961,33959.0
2016-03-09 11:25:00,77.25,77.27,77.21,77.22,35856.0,52.6893,52.703,52.662,52.6689,35856.0
2016-03-09 11:30:00,77.23,77.26,77.14,77.25,56886.0,52.6757,52.6961,52.6143,52.6893,56886.0
2016-03-09 11:35:00,77.25,77.42,77.24,77.38,41038.0,52.6893,52.8053,52.6825,52.778,41038.0
2016-03-09 11:40:00,77.38,77.4,77.31,77.35,47172.0,52.778,52.7916,52.7303,52.7575,47172.0
2016-03-09 11:45:00,77.34,77.43,77.32,77.38,29385.0,52.7507,52.8121,52.7371,52.778,29385.0
2016-03-09 11:50:00,77.38,77.47,77.38,77.45,36566.0,52.778,52.8394,52.778,52.8257,36566.0
2016-03-09 11:55:00,77.46,77.58,77.45,77.57,46049.0,52.8326,52.9144,52.8257,52.9076,46049.0
2016-03-09 12:00:00,77.57,77.66,77.52,77.65,85743.0,52.9076,52.969,52.8735,52.9622,85743.0
2016-03-09 12:05:00,77.65,77.65,77.52,77.62,32904.0,52.9622,52.9622,52.8735,52.9417,32904.0
2016-03-09 12:10:00,77.62,77.63,77.52,77.62,31293.0,52.9417,52.9485,52.8735,52.9417,31293.0
2016-03-09 12:15:00,77.62,77.66,77.59,77.61,40003.0,52.9417,52.969,52.9212,52.9349,40003.0
2016-03-09 12:20:00,77.61,77.67,77.53,77.54,27128.0,52.9349,52.9758,52.8803,52.8871,27128.0
2016-03-09 12:25:00,77.54,77.56,77.45,77.48,69181.0,52.8871,52.9008,52.8257,52.8462,69181.0
2016-03-09 12:30:00,77.48,77.52,77.43,77.44,105955.0,52.8462,52.8735,52.8121,52.8189,105955.0
2016-03-09 12:35:00,77.43,77.52,77.4,77.41,30048.0,52.8121,52.8735,52.7916,52.7985,30048.0
2016-03-09 12:40:00,77.4,77.4,77.18,77.21,35045.0,52.7916,52.7916,52.6416,52.662,35045.0
2016-03-09 12:45:00,77.21,77.25,77.1,77.25,32310.0,52.662,52.6893,52.587,52.6893,32310.0
2016-03-09 12:50:00,77.24,77.25,77.02,77.05,45524.0,52.6825,52.6893,52.5325,52.5529,45524.0
2016-03-09 12:55:00,77.04,77.08,77.0,77.03,90613.0,52.5461,52.5734,52.5188,52.5393,90613.0
2016-03-09 13:00:00,77.04,77.12,77.02,77.06,50728.0,52.5461,52.6007,52.5325,52.5597,50728.0
2016-03-09 13:05:00,77.07,77.22,77.05,77.21,41572.0,52.5666,52.6689,52.5529,52.662,41572.0
2016-03-09 13:10:00,77.2,77.29,77.19,77.25,30015.0,52.6552,52.7166,52.6484,52.6893,30015.0
2016-03-09 13:15:00,77.26,77.33,77.24,77.32,24419.0,52.6961,52.7439,52.6825,52.7371,24419.0
2016-03-09 13:20:00,77.32,77.35,77.22,77.34,45377.0,52.7371,52.7575,52.6689,52.7507,45377.0
2016-03-09 13:25:00,77.35,77.43,77.32,77.43,52027.0,52.7575,52.8121,52.7371,52.8121,52027.0
2016-03-09 13:30:00,77.42,77.53,77.39,77.52,54645.0,52.8053,52.8803,52.7848,52.8735,54645.0
2016-03-09 13:35:00,77.51,77.56,77.5,77.51,37467.0,52.8667,52.9008,52.8598,52.8667,37467.0
2016-03-09 13:40:00,77.5,77.54,77.45,77.5,65397.0,52.8598,52.8871,52.8257,52.8598,65397.0
2016-03-09 13:45:00,77.49,77.52,77.44,77.52,38389.0,52.853,52.8735,52.8189,52.8735,38389.0
2016-03-09 13:50:00,77.51,77.52,77.43,77.52,32347.0,52.8667,52.8735,52.8121,52.8735,32347.0
2016-03-09 13:55:00,77.51,77.55,77.45,77.46,35899.0,52.8667,52.8939,52.8257,52.8326,35899.0
2016-03-09 14:00:00,77.45,77.46,77.24,77.24,34696.0,52.8257,52.8326,52.6825,52.6825,34696.0
2016-03-09 14:05:00,77.26,77.36,77.23,77.36,29579.0,52.6961,52.7644,52.6757,52.7644,29579.0
2016-03-09 14:10:00,77.37,77.37,77.26,77.29,42545.0,52.7712,52.7712,52.6961,52.7166,42545.0
2016-03-09 14:15:00,77.3,77.31,77.26,77.29,19908.0,52.7234,52.7303,52.6961,52.7166,19908.0
2016-03-09 14:20:00,77.28,77.32,77.25,77.28,27819.0,52.7098,52.7371,52.6893,52.7098,27819.0
2016-03-09 14:25:00,77.28,77.32,77.27,77.3,61861.0,52.7098,52.7371,52.703,52.7234,61861.0
2016-03-09 14:30:00,77.29,77.33,77.27,77.33,47644.0,52.7166,52.7439,52.703,52.7439,47644.0
2016-03-09 14:35:00,77.33,77.47,77.3,77.45,48062.0,52.7439,52.8394,52.7234,52.8257,48062.0
2016-03-09 14:40:00,77.46,77.54,77.45,77.54,32867.0,52.8326,52.8871,52.8257,52.8871,32867.0
2016-03-09 14:45:00,77.54,77.55,77.46,77.49,39331.0,52.8871,52.8939,52.8326,52.853,39331.0
2016-03-09 14:50:00,77.48,77.56,77.48,77.49,32898.0,52.8462,52.9008,52.8462,52.853,32898.0
2016-03-09 14:55:00,77.5,77.53,77.44,77.48,29682.0,52.8598,52.8803,52.8189,52.8462,29682.0
2016-03-09 15:00:00,77.47,77.48,77.35,77.36,237182.0,52.8394,52.8462,52.7575,52.7644,237182.0
2016-03-09 15:05:00,77.35,77.35,77.15,77.19,46703.0,52.7575,52.7575,52.6211,52.6484,46703.0
2016-03-09 15:10:00,77.18,77.2,77.12,77.15,31994.0,52.6416,52.6552,52.6007,52.6211,31994.0
2016-03-09 15:15:00,77.15,77.27,77.14,77.17,41623.0,52.6211,52.703,52.6143,52.6348,41623.0
2016-03-09 15:20:00,77.17,77.17,77.03,77.14,73964.0,52.6348,52.6348,52.5393,52.6143,73964.0
2016-03-09 15:25:00,77.17,77.22,77.1,77.19,29764.0,52.6348,52.6689,52.587,52.6484,29764.0
2016-03-09 15:30:00,77.18,77.25,77.15,77.2,64390.0,52.6416,52.6893,52.6211,52.6552,64390.0
2016-03-09 15:35:00,77.21,77.37,77.2,77.33,77530.0,52.662,52.7712,52.6552,52.7439,77530.0
2016-03-09 15:40:00,77.33,77.49,77.29,77.46,113127.0,52.7439,52.853,52.7166,52.8326,113127.0
2016-03-09 15:45:00,77.46,77.49,77.43,77.47,103880.0,52.8326,52.853,52.8121,52.8394,103880.0
2016-03-09 15:50:00,77.47,77.5,77.43,77.48,143980.0,52.8394,52.8598,52.8121,52.8462,143980.0
2016-03-09 15:55:00,77.48,77.57,77.4,77.49,252964.0,52.8462,52.9076,52.7916,52.853,252964.0
2016-03-10 09:30:00,77.51,77.75,77.27,77.6,78084.0,52.8667,53.0304,52.703,52.928,78084.0
2016-03-10 09:35:00,77.58,77.67,77.44,77.66,35220.0,52.9144,52.9758,52.8189,52.969,35220.0
2016-03-10 09:40:00,77.68,77.8,77.55,77.74,38113.0,52.9826,53.0645,52.8939,53.0235,38113.0
2016-03-10 09:45:00,77.75,77.88,77.72,77.8,28317.0,53.0304,53.119,53.0099,53.0645,28317.0
2016-03-10 09:50:00,77.78,77.78,77.61,77.77,20615.0,53.0508,53.0508,52.9349,53.044,20615.0
2016-03-10 09:55:00,77.78,77.88,77.76,77.82,23409.0,53.0508,53.119,53.0372,53.0781,23409.0
2016-03-10 10:00:00,77.8,77.81,77.69,77.71,29185.0,53.0645,53.0713,52.9894,53.0031,29185.0
2016-03-10 10:05:00,77.73,77.79,77.56,77.57,22961.0,53.0167,53.0576,52.9008,52.9076,22961.0
2016-03-10 10:10:00,77.57,77.64,77.44,77.46,26905.0,52.9076,52.9553,52.8189,52.8326,26905.0
2016-03-10 10:15:00,77.45,77.66,77.42,77.65,15617.0,52.8257,52.969,52.8053,52.9622,15617.0
2016-03-10 10:20:00,77.64,77.72,77.59,77.6,24793.0,52.9553,53.0099,52.9212,52.928,24793.0
2016-03-10 10:25:00,77.63,77.63,77.4,77.52,31172.0,52.9485,52.9485,52.7916,52.8735,31172.0
2016-03-10 10:30:00,77.5,77.51,77.37,77.4,29500.0,52.8598,52.8667,52.7712,52.7916,29500.0
2016-03-10 10:35:00,77.4,77.41,77.25,77.31,19434.0,52.7916,52.7985,52.6893,52.7303,19434.0
2016-03-10 10:40:00,77.31,77.32,77.18,77.31,45223.0,52.7303,52.7371,52.6416,52.7303,45223.0
2016-03-10 10:45:00,77.27,77.28,77.12,77.16,52094.0,52.703,52.7098,52.6007,52.6279,52094.0
2016-03-10 10:50:00,77.15,77.28,77.09,77.26,64018.0,52.6211,52.7098,52.5802,52.6961,64018.0
2016-03-10 10:55:00,77.23,77.29,77.19,77.27,84405.0,52.6757,52.7166,52.6484,52.703,84405.0
2016-03-10 11:00:00,77.25,77.31,77.22,77.24,55475.0,52.6893,52.7303,52.6689,52.6825,55475.0
2016-03-10 11:05:00,77.24,77.46,77.23,77.34,32174.0,52.6825,52.8326,52.6757,52.7507,32174.0
2016-03-10 11:10:00,77.32,77.39,77.3,77.34,51293.0,52.7371,52.7848,52.7234,52.7507,51293.0
2016-03-10 11:15:00,77.34,77.35,77.19,77.27,94446.0,52.7507,52.7575,52.6484,52.703,94446.0
2016-03-10 11:20:00,77.27,77.28,77.16,77.2,35293.0,52.703,52.7098,52.6279,52.6552,35293.0
2016-03-10 11:25:00,77.19,77.25,77.15,77.23,34935.0,52.6484,52.6893,52.6211,52.6757,34935.0
2016-03-10 11:30:00,77.25,77.25,77.08,77.17,71184.0,52.6893,52.6893,52.5734,52.6348,71184.0
2016-03-10 11:35:00,77.17,77.3,77.14,77.18,39937.0,52.6348,52.7234,52.6143,52.6416,39937.0
2016-03-10 11:40:00,77.19,77.23,77.13,77.18,78118.0,52.6484,52.6757,52.6075,52.6416,78118.0
2016-03-10 11:45:00,77.18,77.25,77.12,77.16,54373.0,52.6416,52.6893,52.6007,52.6279,54373.0
2016-03-10 11:50:00,77.16,77.17,77.04,77.12,35671.0,52.6279,52.6348,52.5461,52.6007,35671.0
2016-03-10 11:55:00,77.12,77.13,76.97,77.0,555017.0,52.6007,52.6075,52.4983,52.5188,555017.0
2016-03-10 12:00:00,76.99,77.02,76.9,76.99,26467.0,52.512,52.5325,52.4506,52.512,26467.0
2016-03-10 12:05:00,76.98,77.0,76.84,76.86,47751.0,52.5052,52.5188,52.4097,52.4233,47751.0
2016-03-10 12:10:00,76.85,76.95,76.85,76.95,24911.0,52.4165,52.4847,52.4165,52.4847,24911.0
2016-03-10 12:15:00,76.96,76.97,76.87,76.9,33589.0,52.4915,52.4983,52.4301,52.4506,33589.0
2016-03-10 12:20:00,76.9,76.94,76.86,76.9,53046.0,52.4506,52.4779,52.4233,52.4506,53046.0
2016-03-10 12:25:00,76.89,76.94,76.89,76.93,29672.0,52.4438,52.4779,52.4438,52.4711,29672.0
2016-03-10 12:30:00,76.92,76.95,76.89,76.91,30039.0,52.4642,52.4847,52.4438,52.4574,30039.0
2016-03-10 12:35:00,76.92,76.93,76.88,76.92,44193.0,52.4642,52.4711,52.437,52.4642,44193.0
2016-03-10 12:40:00,76.92,76.95,76.89,76.92,38881.0,52.4642,52.4847,52.4438,52.4642,38881.0
2016-03-10 12:45:00,76.93,77.02,76.92,76.97,25800.0,52.4711,52.5325,52.4642,52.4983,25800.0
2016-03-10 12:50:00,76.97,77.13,76.95,77.07,38756.0,52.4983,52.6075,52.4847,52.5666,38756.0
2016-03-10 12:55:00,77.06,77.24,77.02,77.18,41359.0,52.5597,52.6825,52.5325,52.6416,41359.0
2016-03-10 13:00:00,77.19,77.31,77.18,77.31,24562.0,52.6484,52.7303,52.6416,52.7303,24562.0
2016-03-10 13:05:00,77.31,77.42,77.3,77.38,24977.0,52.7303,52.8053,52.7234,52.778,24977.0
2016-03-10 13:10:00,77.37,77.37,77.28,77.32,32766.0,52.7712,52.7712,52.7098,52.7371,32766.0
2016-03-10 13:15:00,77.31,77.49,77.31,77.49,29614.0,52.7303,52.853,52.7303,52.853,29614.0
2016-03-10 13:20:00,77.49,77.56,77.43,77.52,18822.0,52.853,52.9008,52.8121,52.8735,18822.0
2016-03-10 13:25:00,77.51,77.51,77.39,77.4,23071.0,52.8667,52.8667,52.7848,52.7916,23071.0
2016-03-10 13:30:00,77.4,77.41,77.28,77.32,22846.0,52.7916,52.7985,52.7098,52.7371,22846.0
2016-03-10 13:35:00,77.33,77.43,77.32,77.42,19845.0,52.7439,52.8121,52.7371,52.8053,19845.0
2016-03-10 13:40:00,77.42,77.43,77.33,77.39,17406.0,52.8053,52.8121,52.7439,52.7848,17406.0
2016-03-10 13:45:00,77.39,77.52,77.38,77.51,18962.0,52.7848,52.8735,52.778,52.8667,18962.0
2016-03-10 13:50:00,77.52,77.59,77.51,77.59,9980.0,52.8735,52.9212,52.8667,52.9212,9980.0
2016-03-10 13:55:00,77.59,77.6,77.49,77.55,31443.0,52.9212,52.928,52.853,52.8939,31443.0
2016-03-10 14:00:00,77.55,77.56,77.48,77.52,20379.0,52.8939,52.9008,52.8462,52.8735,20379.0
2016-03-10 14:05:00,77.55,77.63,77.55,77.63,18487.0,52.8939,52.9485,52.8939,52.9485,18487.0
2016-03-10 14:10:00,77.63,77.69,77.54,77.59,132996.0,52.9485,52.9894,52.8871,52.9212,132996.0
2016-03-10 14:15:00,77.59,77.6,77.55,77.57,19549.0,52.9212,52.928,52.8939,52.9076,19549.0
2016-03-10 14:20:00,77.55,77.55,77.49,77.5,15635.0,52.8939,52.8939,52.853,52.8598,15635.0
2016-03-10 14:25:00,77.49,77.51,77.41,77.41,21856.0,52.853,52.8667,52.7985,52.7985,21856.0
2016-03-10 14:30:00,77.41,77.43,77.35,77.38,21262.0,52.7985,52.8121,52.7575,52.778,21262.0
2016-03-10 14:35:00,77.36,77.36,77.22,77.24,32069.0,52.7644,52.7644,52.6689,52.6825,32069.0
2016-03-10 14:40:00,77.24,77.27,77.2,77.21,61392.0,52.6825,52.703,52.6552,52.662,61392.0
2016-03-10 14:45:00,77.21,77.22,77.09,77.12,29751.0,52.662,52.6689,52.5802,52.6007,29751.0
2016-03-10 14:50:00,77.11,77.2,77.09,77.19,27903.0,52.5938,52.6552,52.5802,52.6484,27903.0
2016-03-10 14:55:00,77.19,77.2,77.05,77.12,32953.0,52.6484,52.6552,52.5529,52.6007,32953.0
2016-03-10 15:00:00,77.11,77.13,77.02,77.04,47561.0,52.5938,52.6075,52.5325,52.5461,47561.0
2016-03-10 15:05:00,77.04,77.07,76.99,77.06,75752.0,52.5461,52.5666,52.512,52.5597,75752.0
2016-03-10 15:10:00,77.06,77.08,77.0,77.05,38626.0,52.5597,52.5734,52.5188,52.5529,38626.0
2016-03-10 15:15:00,77.05,77.1,77.04,77.06,32481.0,52.5529,52.587,52.5461,52.5597,32481.0
2016-03-10 15:20:00,77.05,77.09,76.99,77.05,34246.0,52.5529,52.5802,52.512,52.5529,34246.0
2016-03-10 15:25:00,77.04,77.16,77.01,77.13,48641.0,52.5461,52.6279,52.5256,52.6075,48641.0
2016-03-10 15:30:00,77.12,77.28,77.08,77.28,46004.0,52.6007,52.7098,52.5734,52.7098,46004.0
2016-03-10 15:35:00,77.28,77.44,77.22,77.38,142453.0,52.7098,52.8189,52.6689,52.778,142453.0
2016-03-10 15:40:00,77.39,77.39,77.18,77.21,66958.0,52.7848,52.7848,52.6416,52.662,66958.0
2016-03-10 15:45:00,77.21,77.23,77.17,77.19,79613.0,52.662,52.6757,52.6348,52.6484,79613.0
2016-03-10 15:50:00,77.18,77.23,77.14,77.22,161329.0,52.6416,52.6757,52.6143,52.6689,161329.0
2016-03-10 15:55:00,77.21,77.27,77.16,77.27,227513.0,52.662,52.703,52.6279,52.703,227513.0
2016-03-11 09:30:00,77.85,78.05,77.7,78.02,114005.0,53.0986,53.235,52.9963,53.2145,114005.0
2016-03-11 09:35:00,78.01,78.1,77.77,77.81,37163.0,53.2077,53.2691,53.044,53.0713,37163.0
2016-03-11 09:40:00,77.83,77.89,77.52,77.7,41917.0,53.0849,53.1258,52.8735,52.9963,41917.0
2016-03-11 09:45:00,77.74,77.75,77.54,77.66,19251.0,53.0235,53.0304,52.8871,52.969,19251.0
2016-03-11 09:50:00,77.67,77.72,77.59,77.69,22075.0,52.9758,53.0099,52.9212,52.9894,22075.0
2016-03-11 09:55:00,77.7,77.82,77.62,77.68,32907.0,52.9963,53.0781,52.9417,52.9826,32907.0
2016-03-11 10:00:00,77.7,77.95,77.68,77.9,68717.0,52.9963,53.1668,52.9826,53.1327,68717.0
2016-03-11 10:05:00,77.92,78.04,77.89,78.02,77734.0,53.1463,53.2282,53.1258,53.2145,77734.0
2016-03-11 10:10:00,78.04,78.05,77.95,78.0,33396.0,53.2282,53.235,53.1668,53.2009,33396.0
2016-03-11 10:15:00,78.02,78.1,78.0,78.01,38457.0,53.2145,53.2691,53.2009,53.2077,38457.0
2016-03-11 10:20:00,78.02,78.02,77.92,77.95,26084.0,53.2145,53.2145,53.1463,53.1668,26084.0
2016-03-11 10:25:00,77.95,77.99,77.93,77.96,22880.0,53.1668,53.1941,53.1531,53.1736,22880.0
2016-03-11 10:30:00,77.97,77.97,77.9,77.91,26147.0,53.1804,53.1804,53.1327,53.1395,26147.0
2016-03-11 10:35:00,77.92,77.92,77.79,77.84,18311.0,53.1463,53.1463,53.0576,53.0917,18311.0
2016-03-11 10:40:00,77.84,77.91,77.81,77.9,19309.0,53.0917,53.1395,53.0713,53.1327,19309.0
2016-03-11 10:45:00,77.9,77.97,77.86,77.87,25896.0,53.1327,53.1804,53.1054,53.1122,25896.0
2016-03-11 10:50:00,77.87,77.98,77.84,77.95,26638.0,53.1122,53.1872,53.0917,53.1668,26638.0
2016-03-11 10:55:00,77.95,78.01,77.92,77.92,24638.0,53.1668,53.2077,53.1463,53.1463,24638.0
2016-03-11 11:00:00,77.93,78.0,77.86,77.97,27093.0,53.1531,53.2009,53.1054,53.1804,27093.0
2016-03-11 11:05:00,77.97,78.02,77.97,77.99,24899.0,53.1804,53.2145,53.1804,53.1941,24899.0
2016-03-11 11:10:00,77.99,78.13,77.98,78.13,33525.0,53.1941,53.2895,53.1872,53.2895,33525.0
2016-03-11 11:15:00,78.13,78.15,78.07,78.13,41430.0,53.2895,53.3032,53.2486,53.2895,41430.0
2016-03-11 11:20:00,78.13,78.14,78.0,78.1,34210.0,53.2895,53.2964,53.2009,53.2691,34210.0
2016-03-11 11:25:00,78.1,78.11,78.02,78.06,27719.0,53.2691,53.2759,53.2145,53.2418,27719.0
2016-03-11 11:30:00,78.06,78.14,78.04,78.11,25568.0,53.2418,53.2964,53.2282,53.2759,25568.0
2016-03-11 11:35:00,78.1,78.14,78.04,78.04,34009.0,53.2691,53.2964,53.2282,53.2282,34009.0
2016-03-11 11:40:00,78.03,78.03,77.94,77.99,15489.0,53.2213,53.2213,53.16,53.1941,15489.0
2016-03-11 11:45:00,77.99,78.03,77.95,78.01,9524.0,53.1941,53.2213,53.1668,53.2077,9524.0
2016-03-11 11:50:00,78.01,78.01,77.9,77.91,22631.0,53.2077,53.2077,53.1327,53.1395,22631.0
2016-03-11 11:55:00,77.9,77.93,77.85,77.92,12153.0,53.1327,53.1531,53.0986,53.1463,12153.0
2016-03-11 12:00:00,77.92,77.93,77.86,77.86,14895.0,53.1463,53.1531,53.1054,53.1054,14895.0
2016-03-11 12:05:00,77.86,77.9,77.84,77.87,26732.0,53.1054,53.1327,53.0917,53.1122,26732.0
2016-03-11 12:10:00,77.87,77.95,77.87,77.92,13629.0,53.1122,53.1668,53.1122,53.1463,13629.0
2016-03-11 12:15:00,77.92,77.98,77.91,77.97,12005.0,53.1463,53.1872,53.1395,53.1804,12005.0
2016-03-11 12:20:00,77.95,78.0,77.95,78.0,13882.0,53.1668,53.2009,53.1668,53.2009,13882.0
2016-03-11 12:25:00,77.98,78.07,77.98,78.02,21432.0,53.1872,53.2486,53.1872,53.2145,21432.0
2016-03-11 12:30:00,78.02,78.04,77.98,78.01,14540.0,53.2145,53.2282,53.1872,53.2077,14540.0
2016-03-11 12:35:00,78.01,78.01,77.92,77.95,10970.0,53.2077,53.2077,53.1463,53.1668,10970.0
2016-03-11 12:40:00,77.95,77.99,77.94,77.94,12051.0,53.1668,53.1941,53.16,53.16,12051.0
2016-03-11 12:45:00,77.94,77.95,77.83,77.87,11425.0,53.16,53.1668,53.0849,53.1122,11425.0
2016-03-11 12:50:00,77.86,77.88,77.85,77.87,9497.0,53.1054,53.119,53.0986,53.1122,9497.0
2016-03-11 12:55:00,77.88,77.94,77.88,77.9,10505.0,53.119,53.16,53.119,53.1327,10505.0
2016-03-11 13:00:00,77.9,77.91,77.78,77.79,14585.0,53.1327,53.1395,53.0508,53.0576,14585.0
2016-03-11 13:05:00,77.78,77.78,77.7,77.73,17853.0,53.0508,53.0508,52.9963,53.0167,17853.0
2016-03-11 13:10:00,77.72,77.75,77.69,77.74,16333.0,53.0099,53.0304,52.9894,53.0235,16333.0
2016-03-11 13:15:00,77.73,77.76,77.71,77.72,11852.0,53.0167,53.0372,53.0031,53.0099,11852.0
2016-03-11 13:20:00,77.71,77.75,77.65,77.66,11128.0,53.0031,53.0304,52.9622,52.969,11128.0
2016-03-11 13:25:00,77.66,77.66,77.59,77.62,11279.0,52.969,52.969,52.9212,52.9417,11279.0
2016-03-11 13:30:00,77.63,77.67,77.61,77.61,13311.0,52.9485,52.9758,52.9349,52.9349,13311.0
2016-03-11 13:35:00,77.62,77.62,77.56,77.57,26822.0,52.9417,52.9417,52.9008,52.9076,26822.0
2016-03-11 13:40:00,77.54,77.61,77.51,77.61,9316.0,52.8871,52.9349,52.8667,52.9349,9316.0
2016-03-11 13:45:00,77.61,77.63,77.57,77.59,15230.0,52.9349,52.9485,52.9076,52.9212,15230.0
2016-03-11 13:50:00,77.58,77.6,77.54,77.6,16581.0,52.9144,52.928,52.8871,52.928,16581.0
2016-03-11 13:55:00,77.6,77.66,77.59,77.62,24870.0,52.928,52.969,52.9212,52.9417,24870.0
2016-03-11 14:00:00,77.62,77.69,77.62,77.67,13728.0,52.9417,52.9894,52.9417,52.9758,13728.0
2016-03-11 14:05:00,77.68,77.68,77.55,77.59,34593.0,52.9826,52.9826,52.8939,52.9212,34593.0
2016-03-11 14:10:00,77.58,77.61,77.57,77.59,27428.0,52.9144,52.9349,52.9076,52.9212,27428.0
2016-03-11 14:15:00,77.6,77.61,77.56,77.59,18468.0,52.928,52.9349,52.9008,52.9212,18468.0
2016-03-11 14:20:00,77.6,77.61,77.53,77.6,34365.0,52.928,52.9349,52.8803,52.928,34365.0
2016-03-11 14:25:00,77.59,77.6,77.52,77.58,16905.0,52.9212,52.928,52.8735,52.9144,16905.0
2016-03-11 14:30:00,77.58,77.77,77.58,77.77,27819.0,52.9144,53.044,52.9144,53.044,27819.0
2016-03-11 14:35:00,77.76,77.79,77.76,77.77,14043.0,53.0372,53.0576,53.0372,53.044,14043.0
2016-03-11 14:40:00,77.75,77.75,77.57,77.58,16528.0,53.0304,53.0304,52.9076,52.9144,16528.0
2016-03-11 14:45:00,77.57,77.66,77.57,77.64,24571.0,52.9076,52.969,52.9076,52.9553,24571.0
2016-03-11 14:50:00,77.64,77.65,77.59,77.63,19298.0,52.9553,52.9622,52.9212,52.9485,19298.0
2016-03-11 14:55:00,77.63,77.71,77.62,77.71,49997.0,52.9485,53.0031,52.9417,53.0031,49997.0
2016-03-11 15:00:00,77.7,77.75,77.68,77.74,37111.0,52.9963,53.0304,52.9826,53.0235,37111.0
2016-03-11 15:05:00,77.73,77.79,77.68,77.79,34830.0,53.0167,53.0576,52.9826,53.0576,34830.0
2016-03-11 15:10:00,77.79,77.82,77.77,77.8,35409.0,53.0576,53.0781,53.044,53.0645,35409.0
2016-03-11 15:15:00,77.81,77.85,77.77,77.83,23642.0,53.0713,53.0986,53.044,53.0849,23642.0
2016-03-11 15:20:00,77.83,77.86,77.79,77.85,31506.0,53.0849,53.1054,53.0576,53.0986,31506.0
2016-03-11 15:25:00,77.85,77.87,77.79,77.82,34963.0,53.0986,53.1122,53.0576,53.0781,34963.0
2016-03-11 15:30:00,77.82,77.83,77.74,77.77,44280.0,53.0781,53.0849,53.0235,53.044,44280.0
2016-03-11 15:35:00,77.75,77.83,77.72,77.81,48950.0,53.0304,53.0849,53.0099,53.0713,48950.0
2016-03-11 15:40:00,77.81,77.84,77.78,77.82,50233.0,53.0713,53.0917,53.0508,53.0781,50233.0
2016-03-11 15:45:00,77.83,77.92,77.81,77.9,63365.0,53.0849,53.1463,53.0713,53.1327,63365.0
2016-03-11 15:50:00,77.9,77.9,77.81,77.81,74359.0,53.1327,53.1327,53.0713,53.0713,74359.0
2016-03-11 15:55:00,77.81,77.84,77.74,77.74,145429.0,53.0713,53.0917,53.0235,53.0235,145429.0
2016-03-14 09:30:00,77.96,78.04,77.75,77.98,87780.0,53.1736,53.2282,53.0304,53.1872,87780.0
2016-03-14 09:35:00,77.99,78.03,77.78,77.86,42410.0,53.1941,53.2213,53.0508,53.1054,42410.0
2016-03-14 09:40:00,77.83,77.89,77.67,77.7,37833.0,53.0849,53.1258,52.9758,52.9963,37833.0
2016-03-14 09:45:00,77.67,77.72,77.61,77.69,36226.0,52.9758,53.0099,52.9349,52.9894,36226.0
2016-03-14 09:50:00,77.71,77.71,77.6,77.63,27124.0,53.0031,53.0031,52.928,52.9485,27124.0
2016-03-14 09:55:00,77.65,77.72,77.58,77.65,38056.0,52.9622,53.0099,52.9144,52.9622,38056.0
2016-03-14 10:00:00,77.66,77.73,77.61,77.61,38290.0,52.969,53.0167,52.9349,52.9349,38290.0
2016-03-14 10:05:00,77.61,77.63,77.45,77.56,170993.0,52.9349,52.9485,52.8257,52.9008,170993.0
2016-03-14 10:10:00,77.59,77.59,77.38,77.4,61214.0,52.9212,52.9212,52.778,52.7916,61214.0
2016-03-14 10:15:00,77.41,77.48,77.36,77.39,33302.0,52.7985,52.8462,52.7644,52.7848,33302.0
2016-03-14 10:20:00,77.38,77.48,77.28,77.45,44332.0,52.778,52.8462,52.7098,52.8257,44332.0
2016-03-14 10:25:00,77.44,77.46,77.33,77.38,32930.0,52.8189,52.8326,52.7439,52.778,32930.0
2016-03-14 10:30:00,77.38,77.4,77.21,77.25,29042.0,52.778,52.7916,52.662,52.6893,29042.0
2016-03-14 10:35:00,77.25,77.35,77.23,77.32,25916.0,52.6893,52.7575,52.6757,52.7371,25916.0
2016-03-14 10:40:00,77.33,77.35,77.29,77.3,20359.0,52.7439,52.7575,52.7166,52.7234,20359.0
2016-03-14 10:45:00,77.31,77.44,77.3,77.44,18694.0,52.7303,52.8189,52.7234,52.8189,18694.0
2016-03-14 10:50:00,77.46,77.56,77.46,77.54,12963.0,52.8326,52.9008,52.8326,52.8871,12963.0
2016-03-14 10:55:00,77.54,77.57,77.46,77.54,23724.0,52.8871,52.9076,52.8326,52.8871,23724.0
2016-03-14 11:00:00,77.53,77.54,77.47,77.49,14006.0,52.8803,52.8871,52.8394,52.853,14006.0
2016-03-14 11:05:00,77.47,77.56,77.47,77.5,35005.0,52.8394,52.9008,52.8394,52.8598,35005.0
2016-03-14 11:10:00,77.51,77.55,77.48,77.55,22823.0,52.8667,52.8939,52.8462,52.8939,22823.0
2016-03-14 11:15:00,77.55,77.57,77.44,77.47,26536.0,52.8939,52.9076,52.8189,52.8394,26536.0
2016-03-14 11:20:00,77.47,77.51,77.44,77.48,25107.0,52.8394,52.8667,52.8189,52.8462,25107.0
2016-03-14 11:25:00,77.48,77.51,77.45,77.48,34623.0,52.8462,52.8667,52.8257,52.8462,34623.0
2016-03-14 11:30:00,77.47,77.5,77.42,77.45,23354.0,52.8394,52.8598,52.8053,52.8257,23354.0
2016-03-14 11:35:00,77.45,77.49,77.43,77.46,23610.0,52.8257,52.853,52.8121,52.8326,23610.0
2016-03-14 11:40:00,77.47,77.48,77.42,77.47,16175.0,52.8394,52.8462,52.8053,52.8394,16175.0
2016-03-14 11:45:00,77.47,77.53,77.47,77.47,15146.0,52.8394,52.8803,52.8394,52.8394,15146.0
2016-03-14 11:50:00,77.47,77.53,77.45,77.45,8684.0,52.8394,52.8803,52.8257,52.8257,8684.0
2016-03-14 11:55:00,77.45,77.52,77.44,77.52,23118.0,52.8257,52.8735,52.8189,52.8735,23118.0
2016-03-14 12:00:00,77.52,77.6,77.52,77.57,32770.0,52.8735,52.928,52.8735,52.9076,32770.0
2016-03-14 12:05:00,77.56,77.63,77.54,77.59,114777.0,52.9008,52.9485,52.8871,52.9212,114777.0
2016-03-14 12:10:00,77.59,77.59,77.53,77.54,13893.0,52.9212,52.9212,52.8803,52.8871,13893.0
2016-03-14 12:15:00,77.55,77.67,77.54,77.66,29563.0,52.8939,52.9758,52.8871,52.969,29563.0
2016-03-14 12:20:00,77.66,77.72,77.64,77.7,17760.0,52.969,53.0099,52.9553,52.9963,17760.0
2016-03-14 12:25:00,77.71,77.77,77.7,77.72,18610.0,53.0031,53.044,52.9963,53.0099,18610.0
2016-03-14 12:30:00,77.72,77.79,77.72,77.78,10715.0,53.0099,53.0576,53.0099,53.0508,10715.0
2016-03-14 12:35:00,77.78,77.78,77.73,77.74,15392.0,53.0508,53.0508,53.0167,53.0235,15392.0
2016-03-14 12:40:00,77.73,77.73,77.65,77.69,7347.0,53.0167,53.0167,52.9622,52.9894,7347.0
2016-03-14 12:45:00,77.69,77.7,77.63,77.64,16582.0,52.9894,52.9963,52.9485,52.9553,16582.0
2016-03-14 12:50:00,77.63,77.67,77.63,77.65,18161.0,52.9485,52.9758,52.9485,52.9622,18161.0
2016-03-14 12:55:00,77.65,77.69,77.64,77.66,19933.0,52.9622,52.9894,52.9553,52.969,19933.0
2016-03-14 13:00:00,77.67,77.68,77.62,77.62,16436.0,52.9758,52.9826,52.9417,52.9417,16436.0
2016-03-14 13:05:00,77.62,77.63,77.58,77.6,19071.0,52.9417,52.9485,52.9144,52.928,19071.0
2016-03-14 13:10:00,77.59,77.59,77.5,77.51,17869.0,52.9212,52.9212,52.8598,52.8667,17869.0
2016-03-14 13:15:00,77.52,77.52,77.49,77.49,17109.0,52.8735,52.8735,52.853,52.853,17109.0
2016-03-14 13:20:00,77.5,77.53,77.49,77.52,35871.0,52.8598,52.8803,52.853,52.8735,35871.0
2016-03-14 13:25:00,77.53,77.54,77.48,77.49,22360.0,52.8803,52.8871,52.8462,52.853,22360.0
2016-03-14 13:30:00,77.49,77.54,77.48,77.54,11281.0,52.853,52.8871,52.8462,52.8871,11281.0
2016-03-14 13:35:00,77.55,77.6,77.53,77.6,9962.0,52.8939,52.928,52.8803,52.928,9962.0
2016-03-14 13:40:00,77.6,77.6,77.53,77.53,13624.0,52.928,52.928,52.8803,52.8803,13624.0
2016-03-14 13:45:00,77.53,77.54,77.47,77.48,22103.0,52.8803,52.8871,52.8394,52.8462,22103.0
2016-03-14 13:50:00,77.48,77.54,77.47,77.51,26930.0,52.8462,52.8871,52.8394,52.8667,26930.0
2016-03-14 13:55:00,77.51,77.51,77.47,77.49,29523.0,52.8667,52.8667,52.8394,52.853,29523.0
2016-03-14 14:00:00,77.49,77.53,77.48,77.49,20142.0,52.853,52.8803,52.8462,52.853,20142.0
2016-03-14 14:05:00,77.49,77.52,77.47,77.51,21460.0,52.853,52.8735,52.8394,52.8667,21460.0
2016-03-14 14:10:00,77.51,77.54,77.48,77.5,28324.0,52.8667,52.8871,52.8462,52.8598,28324.0
2016-03-14 14:15:00,77.51,77.54,77.51,77.54,16683.0,52.8667,52.8871,52.8667,52.8871,16683.0
2016-03-14 14:20:00,77.54,77.59,77.51,77.56,32275.0,52.8871,52.9212,52.8667,52.9008,32275.0
2016-03-14 14:25:00,77.56,77.61,77.56,77.59,18894.0,52.9008,52.9349,52.9008,52.9212,18894.0
2016-03-14 14:30:00,77.59,77.67,77.58,77.63,30724.0,52.9212,52.9758,52.9144,52.9485,30724.0
2016-03-14 14:35:00,77.63,77.74,77.63,77.73,25249.0,52.9485,53.0235,52.9485,53.0167,25249.0
2016-03-14 14:40:00,77.72,77.8,77.72,77.74,47351.0,53.0099,53.0645,53.0099,53.0235,47351.0
2016-03-14 14:45:00,77.74,77.78,77.73,77.76,29040.0,53.0235,53.0508,53.0167,53.0372,29040.0
2016-03-14 14:50:00,77.77,77.77,77.72,77.73,17195.0,53.044,53.044,53.0099,53.0167,17195.0
2016-03-14 14:55:00,77.73,77.76,77.7,77.7,22121.0,53.0167,53.0372,52.9963,52.9963,22121.0
2016-03-14 15:00:00,77.71,77.71,77.68,77.69,13738.0,53.0031,53.0031,52.9826,52.9894,13738.0
2016-03-14 15:05:00,77.69,77.74,77.68,77.74,16551.0,52.9894,53.0235,52.9826,53.0235,16551.0
2016-03-14 15:10:00,77.74,77.85,77.73,77.83,21277.0,53.0235,53.0986,53.0167,53.0849,21277.0
2016-03-14 15:15:00,77.83,77.84,77.76,77.76,22090.0,53.0849,53.0917,53.0372,53.0372,22090.0
2016-03-14 15:20:00,77.76,77.77,77.74,77.75,27751.0,53.0372,53.044,53.0235,53.0304,27751.0
2016-03-14 15:25:00,77.74,77.78,77.73,77.76,22160.0,53.0235,53.0508,53.0167,53.0372,22160.0
2016-03-14 15:30:00,77.76,77.79,77.75,77.76,19705.0,53.0372,53.0576,53.0304,53.0372,19705.0
2016-03-14 15:35:00,77.76,77.77,77.72,77.77,25630.0,53.0372,53.044,53.0099,53.044,25630.0
2016-03-14 15:40:00,77.77,77.8,77.77,77.78,30213.0,53.044,53.0645,53.044,53.0508,30213.0
2016-03-14 15:45:00,77.79,77.82,77.78,77.82,40032.0,53.0576,53.0781,53.0508,53.0781,40032.0
2016-03-14 15:50:00,77.81,77.82,77.76,77.77,39727.0,53.0713,53.0781,53.0372,53.044,39727.0
2016-03-14 15:55:00,77.76,77.8,77.73,77.74,124416.0,53.0372,53.0645,53.0167,53.0235,124416.0
2016-03-15 09:30:00,77.5,77.72,77.44,77.55,40881.0,52.8598,53.0099,52.8189,52.8939,40881.0
2016-03-15 09:35:00,77.58,77.9,77.57,77.9,16839.0,52.9144,53.1327,52.9076,53.1327,16839.0
2016-03-15 09:40:00,77.89,77.94,77.79,77.88,238340.0,53.1258,53.16,53.0576,53.119,238340.0
2016-03-15 09:45:00,77.91,78.11,77.91,78.05,50164.0,53.1395,53.2759,53.1395,53.235,50164.0
2016-03-15 09:50:00,78.06,78.12,77.92,77.94,95026.0,53.2418,53.2827,53.1463,53.16,95026.0
2016-03-15 09:55:00,77.95,77.97,77.83,77.92,44538.0,53.1668,53.1804,53.0849,53.1463,44538.0
2016-03-15 10:00:00,77.92,78.11,77.92,78.08,23545.0,53.1463,53.2759,53.1463,53.2554,23545.0
2016-03-15 10:05:00,78.07,78.15,78.06,78.15,23394.0,53.2486,53.3032,53.2418,53.3032,23394.0
2016-03-15 10:10:00,78.14,78.15,78.01,78.05,20266.0,53.2964,53.3032,53.2077,53.235,20266.0
2016-03-15 10:15:00,78.07,78.13,78.06,78.11,14157.0,53.2486,53.2895,53.2418,53.2759,14157.0
2016-03-15 10:20:00,78.13,78.24,78.12,78.18,53658.0,53.2895,53.3646,53.2827,53.3236,53658.0
2016-03-15 10:25:00,78.16,78.23,78.15,78.17,18540.0,53.31,53.3577,53.3032,53.3168,18540.0
2016-03-15 10:30:00,78.17,78.22,78.12,78.21,21605.0,53.3168,53.3509,53.2827,53.3441,21605.0
2016-03-15 10:35:00,78.19,78.26,78.12,78.12,71097.0,53.3305,53.3782,53.2827,53.2827,71097.0
2016-03-15 10:40:00,78.12,78.13,78.05,78.05,30457.0,53.2827,53.2895,53.235,53.235,30457.0
2016-03-15 10:45:00,78.05,78.1,77.95,78.0,37909.0,53.235,53.2691,53.1668,53.2009,37909.0
2016-03-15 10:50:00,78.0,78.13,78.0,78.09,23755.0,53.2009,53.2895,53.2009,53.2623,23755.0
2016-03-15 10:55:00,78.09,78.15,78.0,78.11,48503.0,53.2623,53.3032,53.2009,53.2759,48503.0
2016-03-15 11:00:00,78.12,78.15,77.99,78.02,22809.0,53.2827,53.3032,53.1941,53.2145,22809.0
2016-03-15 11:05:00,78.01,78.11,78.0,78.06,19317.0,53.2077,53.2759,53.2009,53.2418,19317.0
2016-03-15 11:10:00,78.06,78.06,77.99,78.01,28305.0,53.2418,53.2418,53.1941,53.2077,28305.0
2016-03-15 11:15:00,78.01,78.01,77.87,77.88,23623.0,53.2077,53.2077,53.1122,53.119,23623.0
2016-03-15 11:20:00,77.9,77.9,77.77,77.79,16881.0,53.1327,53.1327,53.044,53.0576,16881.0
2016-03-15 11:25:00,77.78,77.8,77.74,77.74,14586.0,53.0508,53.0645,53.0235,53.0235,14586.0
2016-03-15 11:30:00,77.74,77.82,77.69,77.7,26117.0,53.0235,53.0781,52.9894,52.9963,26117.0
2016-03-15 11:35:00,77.7,77.78,77.67,77.78,27172.0,52.9963,53.0508,52.9758,53.0508,27172.0
2016-03-15 11:40:00,77.77,77.77,77.64,77.64,19341.0,53.044,53.044,52.9553,52.9553,19341.0
2016-03-15 11:45:00,77.64,77.64,77.5,77.53,34320.0,52.9553,52.9553,52.8598,52.8803,34320.0
2016-03-15 11:50:00,77.55,77.6,77.54,77.59,26220.0,52.8939,52.928,52.8871,52.9212,26220.0
2016-03-15 11:55:00,77.58,77.77,77.58,77.64,46379.0,52.9144,53.044,52.9144,52.9553,46379.0
2016-03-15 12:00:00,77.66,77.76,77.66,77.75,53834.0,52.969,53.0372,52.969,53.0304,53834.0
2016-03-15 12:05:00,77.75,77.77,77.71,77.72,17160.0,53.0304,53.044,53.0031,53.0099,17160.0
2016-03-15 12:10:00,77.75,77.87,77.73,77.74,68929.0,53.0304,53.1122,53.0167,53.0235,68929.0
2016-03-15 12:15:00,77.74,77.8,77.74,77.76,12523.0,53.0235,53.0645,53.0235,53.0372,12523.0
2016-03-15 12:20:00,77.76,77.85,77.74,77.8,15301.0,53.0372,53.0986,53.0235,53.0645,15301.0
2016-03-15 12:25:00,77.79,77.85,77.77,77.77,11669.0,53.0576,53.0986,53.044,53.044,11669.0
2016-03-15 12:30:00,77.77,77.8,77.73,77.73,11984.0,53.044,53.0645,53.0167,53.0167,11984.0
2016-03-15 12:35:00,77.74,77.76,77.69,77.7,29607.0,53.0235,53.0372,52.9894,52.9963,29607.0
2016-03-15 12:40:00,77.7,77.76,77.7,77.74,38366.0,52.9963,53.0372,52.9963,53.0235,38366.0
2016-03-15 12:45:00,77.73,77.79,77.71,77.78,35481.0,53.0167,53.0576,53.0031,53.0508,35481.0
2016-03-15 12:50:00,77.77,77.83,77.76,77.83,21962.0,53.044,53.0849,53.0372,53.0849,21962.0
2016-03-15 12:55:00,77.82,77.91,77.82,77.9,21035.0,53.0781,53.1395,53.0781,53.1327,21035.0
2016-03-15 13:00:00,77.91,77.98,77.9,77.98,26113.0,53.1395,53.1872,53.1327,53.1872,26113.0
2016-03-15 13:05:00,77.99,78.04,77.94,78.03,34660.0,53.1941,53.2282,53.16,53.2213,34660.0
2016-03-15 13:10:00,78.04,78.07,77.97,78.04,43877.0,53.2282,53.2486,53.1804,53.2282,43877.0
2016-03-15 13:15:00,78.05,78.06,78.0,78.0,15800.0,53.235,53.2418,53.2009,53.2009,15800.0
2016-03-15 13:20:00,78.0,78.05,77.95,78.01,26663.0,53.2009,53.235,53.1668,53.2077,26663.0
2016-03-15 13:25:00,78.01,78.04,77.91,77.94,22220.0,53.2077,53.2282,53.1395,53.16,22220.0
2016-03-15 13:30:00,77.95,78.02,77.95,78.01,9414.0,53.1668,53.2145,53.1668,53.2077,9414.0
2016-03-15 13:35:00,78.0,78.0,77.98,77.98,10633.0,53.2009,53.2009,53.1872,53.1872,10633.0
2016-03-15 13:40:00,77.99,77.99,77.97,77.97,5228.0,53.1941,53.1941,53.1804,53.1804,5228.0
2016-03-15 13:45:00,77.97,77.97,77.94,77.96,9314.0,53.1804,53.1804,53.16,53.1736,9314.0
2016-03-15 13:50:00,77.97,77.98,77.96,77.96,15609.0,53.1804,53.1872,53.1736,53.1736,15609.0
2016-03-15 13:55:00,77.97,78.03,77.96,77.99,27376.0,53.1804,53.2213,53.1736,53.1941,27376.0
2016-03-15 14:00:00,77.98,77.99,77.94,77.96,17011.0,53.1872,53.1941,53.16,53.1736,17011.0
2016-03-15 14:05:00,77.96,77.96,77.9,77.9,9266.0,53.1736,53.1736,53.1327,53.1327,9266.0
2016-03-15 14:10:00,77.91,77.95,77.88,77.94,15174.0,53.1395,53.1668,53.119,53.16,15174.0
2016-03-15 14:15:00,77.95,78.03,77.94,78.02,22006.0,53.1668,53.2213,53.16,53.2145,22006.0
2016-03-15 14:20:00,78.02,78.04,77.94,77.94,23252.0,53.2145,53.2282,53.16,53.16,23252.0
2016-03-15 14:25:00,77.95,78.0,77.93,77.99,17003.0,53.1668,53.2009,53.1531,53.1941,17003.0
2016-03-15 14:30:00,77.98,78.0,77.95,78.0,23102.0,53.1872,53.2009,53.1668,53.2009,23102.0
2016-03-15 14:35:00,78.0,78.0,77.94,77.94,18176.0,53.2009,53.2009,53.16,53.16,18176.0
2016-03-15 14:40:00,77.95,78.06,77.94,78.06,40270.0,53.1668,53.2418,53.16,53.2418,40270.0
2016-03-15 14:45:00,78.07,78.08,78.06,78.08,14147.0,53.2486,53.2554,53.2418,53.2554,14147.0
2016-03-15 14:50:00,78.07,78.16,78.06,78.16,23322.0,53.2486,53.31,53.2418,53.31,23322.0
2016-03-15 14:55:00,78.16,78.17,78.06,78.07,32244.0,53.31,53.3168,53.2418,53.2486,32244.0
2016-03-15 15:00:00,78.07,78.14,78.04,78.04,23932.0,53.2486,53.2964,53.2282,53.2282,23932.0
2016-03-15 15:05:00,78.04,78.12,78.04,78.1,42890.0,53.2282,53.2827,53.2282,53.2691,42890.0
2016-03-15 15:10:00,78.1,78.15,78.08,78.15,22961.0,53.2691,53.3032,53.2554,53.3032,22961.0
2016-03-15 15:15:00,78.15,78.15,77.99,77.99,54092.0,53.3032,53.3032,53.1941,53.1941,54092.0
2016-03-15 15:20:00,77.99,78.06,77.97,78.0,34975.0,53.1941,53.2418,53.1804,53.2009,34975.0
2016-03-15 15:25:00,78.0,78.06,77.97,78.01,39273.0,53.2009,53.2418,53.1804,53.2077,39273.0
2016-03-15 15:30:00,78.0,78.0,77.92,77.94,27203.0,53.2009,53.2009,53.1463,53.16,27203.0
2016-03-15 15:35:00,77.95,78.0,77.91,77.92,45686.0,53.1668,53.2009,53.1395,53.1463,45686.0
2016-03-15 15:40:00,77.91,77.92,77.81,77.87,34318.0,53.1395,53.1463,53.0713,53.1122,34318.0
2016-03-15 15:45:00,77.86,77.93,77.85,77.85,120253.0,53.1054,53.1531,53.0986,53.0986,120253.0
2016-03-15 15:50:00,77.86,77.94,77.82,77.92,56676.0,53.1054,53.16,53.0781,53.1463,56676.0
2016-03-15 15:55:00,77.93,78.04,77.92,78.04,122933.0,53.1531,53.2282,53.1463,53.2282,122933.0
2016-03-16 09:30:00,78.2,78.22,77.58,77.58,127742.0,53.3373,53.3509,52.9144,52.9144,127742.0
2016-03-16 09:35:00,77.55,77.55,77.14,77.35,23036.0,52.8939,52.8939,52.6143,52.7575,23036.0
2016-03-16 09:40:00,77.38,77.45,77.26,77.34,33382.0,52.778,52.8257,52.6961,52.7507,33382.0
2016-03-16 09:45:00,77.33,77.34,77.23,77.33,14226.0,52.7439,52.7507,52.6757,52.7439,14226.0
2016-03-16 09:50:00,77.31,77.34,77.15,77.27,31463.0,52.7303,52.7507,52.6211,52.703,31463.0
2016-03-16 09:55:00,77.28,77.4,77.25,77.33,31874.0,52.7098,52.7916,52.6893,52.7439,31874.0
2016-03-16 10:00:00,77.35,77.48,77.33,77.37,25410.0,52.7575,52.8462,52.7439,52.7712,25410.0
2016-03-16 10:05:00,77.37,77.38,77.21,77.32,31972.0,52.7712,52.778,52.662,52.7371,31972.0
2016-03-16 10:10:00,77.29,77.3,77.14,77.16,19934.0,52.7166,52.7234,52.6143,52.6279,19934.0
2016-03-16 10:15:00,77.16,77.2,77.09,77.14,27857.0,52.6279,52.6552,52.5802,52.6143,27857.0
2016-03-16 10:20:00,77.12,77.2,77.09,77.11,10669.0,52.6007,52.6552,52.5802,52.5938,10669.0
2016-03-16 10:25:00,77.1,77.13,77.08,77.11,8145.0,52.587,52.6075,52.5734,52.5938,8145.0
2016-03-16 10:30:00,77.12,77.32,77.12,77.32,13924.0,52.6007,52.7371,52.6007,52.7371,13924.0
2016-03-16 10:35:00,77.32,77.36,77.29,77.34,17299.0,52.7371,52.7644,52.7166,52.7507,17299.0
2016-03-16 10:40:00,77.33,77.37,77.28,77.33,32480.0,52.7439,52.7712,52.7098,52.7439,32480.0
2016-03-16 10:45:00,77.33,77.4,77.3,77.36,28578.0,52.7439,52.7916,52.7234,52.7644,28578.0
2016-03-16 10:50:00,77.35,77.41,77.29,77.39,25332.0,52.7575,52.7985,52.7166,52.7848,25332.0
2016-03-16 10:55:00,77.4,77.42,77.28,77.32,25181.0,52.7916,52.8053,52.7098,52.7371,25181.0
2016-03-16 11:00:00,77.32,77.32,77.23,77.23,25379.0,52.7371,52.7371,52.6757,52.6757,25379.0
2016-03-16 11:05:00,77.23,77.24,77.12,77.12,14691.0,52.6757,52.6825,52.6007,52.6007,14691.0
2016-03-16 11:10:00,77.14,77.22,77.13,77.18,14154.0,52.6143,52.6689,52.6075,52.6416,14154.0
2016-03-16 11:15:00,77.18,77.23,77.18,77.23,13118.0,52.6416,52.6757,52.6416,52.6757,13118.0
2016-03-16 11:20:00,77.24,77.46,77.24,77.42,18734.0,52.6825,52.8326,52.6825,52.8053,18734.0
2016-03-16 11:25:00,77.43,77.46,77.36,77.38,9329.0,52.8121,52.8326,52.7644,52.778,9329.0
2016-03-16 11:30:00,77.38,77.51,77.36,77.49,22441.0,52.778,52.8667,52.7644,52.853,22441.0
2016-03-16 11:35:00,77.5,77.51,77.45,77.46,10035.0,52.8598,52.8667,52.8257,52.8326,10035.0
2016-03-16 11:40:00,77.45,77.46,77.4,77.41,18296.0,52.8257,52.8326,52.7916,52.7985,18296.0
2016-03-16 11:45:00,77.42,77.43,77.34,77.42,26603.0,52.8053,52.8121,52.7507,52.8053,26603.0
2016-03-16 11:50:00,77.41,77.43,77.33,77.33,22015.0,52.7985,52.8121,52.7439,52.7439,22015.0
2016-03-16 11:55:00,77.33,77.45,77.32,77.45,23863.0,52.7439,52.8257,52.7371,52.8257,23863.0
2016-03-16 12:00:00,77.45,77.46,77.35,77.36,19526.0,52.8257,52.8326,52.7575,52.7644,19526.0
2016-03-16 12:05:00,77.36,77.41,77.33,77.34,15282.0,52.7644,52.7985,52.7439,52.7507,15282.0
2016-03-16 12:10:00,77.33,77.35,77.25,77.26,24928.0,52.7439,52.7575,52.6893,52.6961,24928.0
2016-03-16 12:15:00,77.26,77.34,77.25,77.34,13501.0,52.6961,52.7507,52.6893,52.7507,13501.0
2016-03-16 12:20:00,77.34,77.34,77.29,77.3,8196.0,52.7507,52.7507,52.7166,52.7234,8196.0
2016-03-16 12:25:00,77.3,77.34,77.22,77.24,11280.0,52.7234,52.7507,52.6689,52.6825,11280.0
2016-03-16 12:30:00,77.25,77.36,77.24,77.36,32702.0,52.6893,52.7644,52.6825,52.7644,32702.0
2016-03-16 12:35:00,77.37,77.5,77.36,77.48,24296.0,52.7712,52.8598,52.7644,52.8462,24296.0
2016-03-16 12:40:00,77.48,77.48,77.44,77.48,14746.0,52.8462,52.8462,52.8189,52.8462,14746.0
2016-03-16 12:45:00,77.47,77.48,77.36,77.43,21525.0,52.8394,52.8462,52.7644,52.8121,21525.0
2016-03-16 12:50:00,77.43,77.47,77.38,77.41,11818.0,52.8121,52.8394,52.778,52.7985,11818.0
2016-03-16 12:55:00,77.41,77.45,77.37,77.37,17161.0,52.7985,52.8257,52.7712,52.7712,17161.0
2016-03-16 13:00:00,77.37,77.38,77.29,77.32,13339.0,52.7712,52.778,52.7166,52.7371,13339.0
2016-03-16 13:05:00,77.31,77.33,77.25,77.28,18896.0,52.7303,52.7439,52.6893,52.7098,18896.0
2016-03-16 13:10:00,77.28,77.31,77.25,77.26,14137.0,52.7098,52.7303,52.6893,52.6961,14137.0
2016-03-16 13:15:00,77.26,77.28,77.16,77.17,25786.0,52.6961,52.7098,52.6279,52.6348,25786.0
2016-03-16 13:20:00,77.18,77.26,77.18,77.24,16005.0,52.6416,52.6961,52.6416,52.6825,16005.0
2016-03-16 13:25:00,77.23,77.27,77.22,77.23,11208.0,52.6757,52.703,52.6689,52.6757,11208.0
2016-03-16 13:30:00,77.24,77.27,77.22,77.27,9360.0,52.6825,52.703,52.6689,52.703,9360.0
2016-03-16 13:35:00,77.27,77.31,77.25,77.31,29148.0,52.703,52.7303,52.6893,52.7303,29148.0
2016-03-16 13:40:00,77.31,77.37,77.31,77.37,12924.0,52.7303,52.7712,52.7303,52.7712,12924.0
2016-03-16 13:45:00,77.38,77.42,77.38,77.4,22059.0,52.778,52.8053,52.778,52.7916,22059.0
2016-03-16 13:50:00,77.4,77.43,77.39,77.39,8002.0,52.7916,52.8121,52.7848,52.7848,8002.0
2016-03-16 13:55:00,77.39,77.39,77.31,77.36,27226.0,52.7848,52.7848,52.7303,52.7644,27226.0
2016-03-16 14:00:00,77.36,78.44,77.35,78.21,105505.0,52.7644,53.501,52.7575,53.3441,105505.0
2016-03-16 14:05:00,78.21,78.23,77.92,78.19,25653.0,53.3441,53.3577,53.1463,53.3305,25653.0
2016-03-16 14:10:00,78.18,78.47,78.18,78.46,56799.0,53.3236,53.5214,53.3236,53.5146,56799.0
2016-03-16 14:15:00,78.43,78.53,78.28,78.31,86310.0,53.4942,53.5624,53.3919,53.4123,86310.0
2016-03-16 14:20:00,78.29,78.61,78.29,78.58,58421.0,53.3987,53.6169,53.3987,53.5965,58421.0
2016-03-16 14:25:00,78.57,78.85,78.56,78.84,66073.0,53.5896,53.7806,53.5828,53.7738,66073.0
2016-03-16 14:30:00,78.85,78.85,78.62,78.66,59300.0,53.7806,53.7806,53.6238,53.651,59300.0
2016-03-16 14:35:00,78.65,78.67,78.51,78.62,35440.0,53.6442,53.6579,53.5487,53.6238,35440.0
2016-03-16 14:40:00,78.63,78.81,78.62,78.72,43859.0,53.6306,53.7533,53.6238,53.692,43859.0
2016-03-16 14:45:00,78.74,78.86,78.74,78.82,46868.0,53.7056,53.7874,53.7056,53.7602,46868.0
2016-03-16 14:50:00,78.81,78.84,78.74,78.81,64290.0,53.7533,53.7738,53.7056,53.7533,64290.0
2016-03-16 14:55:00,78.81,78.82,78.68,78.73,59539.0,53.7533,53.7602,53.6647,53.6988,59539.0
2016-03-16 15:00:00,78.73,78.84,78.68,78.84,45405.0,53.6988,53.7738,53.6647,53.7738,45405.0
2016-03-16 15:05:00,78.83,78.89,78.79,78.89,44224.0,53.767,53.8079,53.7397,53.8079,44224.0
2016-03-16 15:10:00,78.88,79.0,78.87,78.98,75604.0,53.8011,53.8829,53.7943,53.8693,75604.0
2016-03-16 15:15:00,78.99,79.08,78.94,78.96,106405.0,53.8761,53.9375,53.842,53.8557,106405.0
2016-03-16 15:20:00,78.97,79.0,78.89,78.89,56511.0,53.8625,53.8829,53.8079,53.8079,56511.0
2016-03-16 15:25:00,78.89,79.0,78.87,78.95,55589.0,53.8079,53.8829,53.7943,53.8488,55589.0
2016-03-16 15:30:00,78.95,78.95,78.88,78.92,70327.0,53.8488,53.8488,53.8011,53.8284,70327.0
2016-03-16 15:35:00,78.92,79.02,78.91,79.01,84539.0,53.8284,53.8966,53.8216,53.8898,84539.0
2016-03-16 15:40:00,79.01,79.03,78.96,78.99,53940.0,53.8898,53.9034,53.8557,53.8761,53940.0
2016-03-16 15:45:00,78.98,78.99,78.89,78.92,83096.0,53.8693,53.8761,53.8079,53.8284,83096.0
2016-03-16 15:50:00,78.91,78.96,78.9,78.92,88237.0,53.8216,53.8557,53.8147,53.8284,88237.0
2016-03-16 15:55:00,78.91,79.0,78.91,78.95,172064.0,53.8216,53.8829,53.8216,53.8488,172064.0
2016-03-17 09:30:00,79.05,79.05,78.73,78.93,36080.0,53.917,53.917,53.6988,53.8352,36080.0
2016-03-17 09:35:00,78.94,79.09,78.68,78.87,27851.0,53.842,53.9443,53.6647,53.7943,27851.0
2016-03-17 09:40:00,78.89,79.13,78.88,78.97,22197.0,53.8079,53.9716,53.8011,53.8625,22197.0
2016-03-17 09:45:00,78.95,79.03,78.86,78.96,22317.0,53.8488,53.9034,53.7874,53.8557,22317.0
2016-03-17 09:50:00,78.96,79.01,78.83,79.0,19271.0,53.8557,53.8898,53.767,53.8829,19271.0
2016-03-17 09:55:00,78.98,79.06,78.9,79.06,33043.0,53.8693,53.9239,53.8147,53.9239,33043.0
2016-03-17 10:00:00,79.06,79.39,79.06,79.39,88412.0,53.9239,54.1489,53.9239,54.1489,88412.0
2016-03-17 10:05:00,79.38,79.41,79.24,79.32,20135.0,54.1421,54.1626,54.0466,54.1012,20135.0
2016-03-17 10:10:00,79.3,79.36,79.19,79.19,24382.0,54.0876,54.1285,54.0125,54.0125,24382.0
2016-03-17 10:15:00,79.21,79.35,79.2,79.27,22248.0,54.0262,54.1217,54.0193,54.0671,22248.0
2016-03-17 10:20:00,79.27,79.37,79.27,79.37,22504.0,54.0671,54.1353,54.0671,54.1353,22504.0
2016-03-17 10:25:00,79.37,79.48,79.35,79.45,93440.0,54.1353,54.2103,54.1217,54.1899,93440.0
2016-03-17 10:30:00,79.45,79.5,79.38,79.43,34278.0,54.1899,54.224,54.1421,54.1762,34278.0
2016-03-17 10:35:00,79.42,79.48,79.36,79.36,25597.0,54.1694,54.2103,54.1285,54.1285,25597.0
2016-03-17 10:40:00,79.35,79.45,79.29,79.43,26202.0,54.1217,54.1899,54.0807,54.1762,26202.0
2016-03-17 10:45:00,79.44,79.46,79.32,79.45,24053.0,54.183,54.1967,54.1012,54.1899,24053.0
2016-03-17 10:50:00,79.44,79.44,79.33,79.4,14809.0,54.183,54.183,54.108,54.1558,14809.0
2016-03-17 10:55:00,79.39,79.46,79.32,79.32,20588.0,54.1489,54.1967,54.1012,54.1012,20588.0
2016-03-17 11:00:00,79.32,79.44,79.32,79.4,13897.0,54.1012,54.183,54.1012,54.1558,13897.0
2016-03-17 11:05:00,79.39,79.4,79.33,79.34,15990.0,54.1489,54.1558,54.108,54.1148,15990.0
2016-03-17 11:10:00,79.35,79.42,79.33,79.42,15265.0,54.1217,54.1694,54.108,54.1694,15265.0
2016-03-17 11:15:00,79.4,79.43,79.37,79.4,14031.0,54.1558,54.1762,54.1353,54.1558,14031.0
2016-03-17 11:20:00,79.38,79.44,79.34,79.36,11681.0,54.1421,54.183,54.1148,54.1285,11681.0
2016-03-17 11:25:00,79.35,79.49,79.31,79.48,25648.0,54.1217,54.2171,54.0944,54.2103,25648.0
2016-03-17 11:30:00,79.49,79.49,79.43,79.47,11513.0,54.2171,54.2171,54.1762,54.2035,11513.0
2016-03-17 11:35:00,79.45,79.48,79.35,79.41,20314.0,54.1899,54.2103,54.1217,54.1626,20314.0
2016-03-17 11:40:00,79.41,79.48,79.4,79.48,23367.0,54.1626,54.2103,54.1558,54.2103,23367.0
2016-03-17 11:45:00,79.48,79.57,79.48,79.54,40419.0,54.2103,54.2717,54.2103,54.2513,40419.0
2016-03-17 11:50:00,79.53,79.64,79.53,79.62,14636.0,54.2444,54.3195,54.2444,54.3058,14636.0
2016-03-17 11:55:00,79.61,79.61,79.52,79.55,13442.0,54.299,54.299,54.2376,54.2581,13442.0
2016-03-17 12:00:00,79.55,79.55,79.47,79.5,17585.0,54.2581,54.2581,54.2035,54.224,17585.0
2016-03-17 12:05:00,79.5,79.52,79.44,79.44,21461.0,54.224,54.2376,54.183,54.183,21461.0
2016-03-17 12:10:00,79.44,79.6,79.43,79.54,29439.0,54.183,54.2922,54.1762,54.2513,29439.0
2016-03-17 12:15:00,79.54,79.65,79.54,79.65,20227.0,54.2513,54.3263,54.2513,54.3263,20227.0
2016-03-17 12:20:00,79.65,79.68,79.59,79.66,48531.0,54.3263,54.3467,54.2854,54.3331,48531.0
2016-03-17 12:25:00,79.66,79.72,79.66,79.68,26629.0,54.3331,54.374,54.3331,54.3467,26629.0
2016-03-17 12:30:00,79.68,79.69,79.61,79.66,35504.0,54.3467,54.3536,54.299,54.3331,35504.0
2016-03-17 12:35:00,79.66,79.76,79.65,79.75,45460.0,54.3331,54.4013,54.3263,54.3945,45460.0
2016-03-17 12:40:00,79.74,79.85,79.73,79.84,39315.0,54.3877,54.4627,54.3808,54.4559,39315.0
2016-03-17 12:45:00,79.84,79.88,79.82,79.85,39891.0,54.4559,54.4832,54.4422,54.4627,39891.0
2016-03-17 12:50:00,79.86,79.91,79.85,79.87,20421.0,54.4695,54.5036,54.4627,54.4763,20421.0
2016-03-17 12:55:00,79.88,79.88,79.76,79.84,21763.0,54.4832,54.4832,54.4013,54.4559,21763.0
2016-03-17 13:00:00,79.85,79.89,79.81,79.88,30448.0,54.4627,54.49,54.4354,54.4832,30448.0
2016-03-17 13:05:00,79.87,79.91,79.86,79.89,18894.0,54.4763,54.5036,54.4695,54.49,18894.0
2016-03-17 13:10:00,79.9,79.93,79.86,79.92,20385.0,54.4968,54.5173,54.4695,54.5104,20385.0
2016-03-17 13:15:00,79.92,79.97,79.89,79.91,40294.0,54.5104,54.5445,54.49,54.5036,40294.0
2016-03-17 13:20:00,79.91,79.96,79.85,79.86,35668.0,54.5036,54.5377,54.4627,54.4695,35668.0
2016-03-17 13:25:00,79.86,79.96,79.84,79.96,44505.0,54.4695,54.5377,54.4559,54.5377,44505.0
2016-03-17 13:30:00,79.96,79.97,79.84,79.85,39709.0,54.5377,54.5445,54.4559,54.4627,39709.0
2016-03-17 13:35:00,79.86,79.95,79.84,79.94,36336.0,54.4695,54.5309,54.4559,54.5241,36336.0
2016-03-17 13:40:00,79.93,80.0,79.89,79.99,57477.0,54.5173,54.565,54.49,54.5582,57477.0
2016-03-17 13:45:00,80.0,80.11,79.99,80.0,139294.0,54.565,54.64,54.5582,54.565,139294.0
2016-03-17 13:50:00,80.0,80.07,79.94,79.99,20804.0,54.565,54.6127,54.5241,54.5582,20804.0
2016-03-17 13:55:00,79.97,80.07,79.93,80.06,46608.0,54.5445,54.6127,54.5173,54.6059,46608.0
2016-03-17 14:00:00,80.07,80.07,79.98,80.04,61630.0,54.6127,54.6127,54.5514,54.5923,61630.0
2016-03-17 14:05:00,80.03,80.14,80.02,80.12,59490.0,54.5855,54.6605,54.5786,54.6468,59490.0
2016-03-17 14:10:00,80.12,80.12,79.99,80.03,53148.0,54.6468,54.6468,54.5582,54.5855,53148.0
2016-03-17 14:15:00,80.02,80.11,79.99,80.06,32337.0,54.5786,54.64,54.5582,54.6059,32337.0
2016-03-17 14:20:00,80.05,80.15,79.99,80.12,27953.0,54.5991,54.6673,54.5582,54.6468,27953.0
2016-03-17 14:25:00,80.12,80.2,80.07,80.19,44040.0,54.6468,54.7014,54.6127,54.6946,44040.0
2016-03-17 14:30:00,80.19,80.22,80.11,80.12,39925.0,54.6946,54.7151,54.64,54.6468,39925.0
2016-03-17 14:35:00,80.12,80.21,80.07,80.16,28703.0,54.6468,54.7082,54.6127,54.6741,28703.0
2016-03-17 14:40:00,80.17,80.17,80.04,80.06,36299.0,54.6809,54.6809,54.5923,54.6059,36299.0
2016-03-17 14:45:00,80.05,80.11,80.04,80.09,46535.0,54.5991,54.64,54.5923,54.6264,46535.0
2016-03-17 14:50:00,80.09,80.09,80.03,80.06,28031.0,54.6264,54.6264,54.5855,54.6059,28031.0
2016-03-17 14:55:00,80.06,80.11,80.03,80.06,38848.0,54.6059,54.64,54.5855,54.6059,38848.0
2016-03-17 15:00:00,80.05,80.07,80.0,80.07,51385.0,54.5991,54.6127,54.565,54.6127,51385.0
2016-03-17 15:05:00,80.06,80.09,80.01,80.06,29604.0,54.6059,54.6264,54.5718,54.6059,29604.0
2016-03-17 15:10:00,80.06,80.14,80.05,80.14,67361.0,54.6059,54.6605,54.5991,54.6605,67361.0
2016-03-17 15:15:00,80.15,80.16,80.1,80.1,27750.0,54.6673,54.6741,54.6332,54.6332,27750.0
2016-03-17 15:20:00,80.1,80.17,80.08,80.12,153442.0,54.6332,54.6809,54.6196,54.6468,153442.0
2016-03-17 15:25:00,80.12,80.15,80.01,80.01,40644.0,54.6468,54.6673,54.5718,54.5718,40644.0
2016-03-17 15:30:00,80.01,80.04,80.0,80.02,64697.0,54.5718,54.5923,54.565,54.5786,64697.0
2016-03-17 15:35:00,80.02,80.07,80.0,80.07,62458.0,54.5786,54.6127,54.565,54.6127,62458.0
2016-03-17 15:40:00,80.07,80.08,80.0,80.07,37967.0,54.6127,54.6196,54.565,54.6127,37967.0
2016-03-17 15:45:00,80.06,80.07,79.98,80.0,81920.0,54.6059,54.6127,54.5514,54.565,81920.0
2016-03-17 15:50:00,80.01,80.01,79.99,80.0,87806.0,54.5718,54.5718,54.5582,54.565,87806.0
2016-03-17 15:55:00,80.0,80.05,79.97,79.97,159115.0,54.565,54.5991,54.5445,54.5445,159115.0
2016-03-18 09:30:00,80.26,80.4,79.91,79.91,1155039.0,54.7423,54.8378,54.5036,54.5036,1155039.0
2016-03-18 09:35:00,79.96,80.07,79.48,79.81,69967.0,54.5377,54.6127,54.2103,54.4354,69967.0
2016-03-18 09:40:00,79.8,80.0,79.74,79.83,37926.0,54.4286,54.565,54.3877,54.449,37926.0
2016-03-18 09:45:00,79.82,79.98,79.75,79.88,32644.0,54.4422,54.5514,54.3945,54.4832,32644.0
2016-03-18 09:50:00,79.89,80.15,79.86,80.14,35190.0,54.49,54.6673,54.4695,54.6605,35190.0
2016-03-18 09:55:00,80.15,80.17,79.94,79.98,30684.0,54.6673,54.6809,54.5241,54.5514,30684.0
2016-03-18 10:00:00,79.98,80.07,79.94,80.02,50087.0,54.5514,54.6127,54.5241,54.5786,50087.0
2016-03-18 10:05:00,80.04,80.11,79.99,80.06,39707.0,54.5923,54.64,54.5582,54.6059,39707.0
2016-03-18 10:10:00,80.06,80.1,79.88,79.92,43378.0,54.6059,54.6332,54.4832,54.5104,43378.0
2016-03-18 10:15:00,79.92,80.02,79.84,79.97,30493.0,54.5104,54.5786,54.4559,54.5445,30493.0
2016-03-18 10:20:00,79.98,80.01,79.88,79.91,24397.0,54.5514,54.5718,54.4832,54.5036,24397.0
2016-03-18 10:25:00,79.91,79.92,79.75,79.88,24992.0,54.5036,54.5104,54.3945,54.4832,24992.0
2016-03-18 10:30:00,79.88,79.89,79.68,79.7,26549.0,54.4832,54.49,54.3467,54.3604,26549.0
2016-03-18 10:35:00,79.7,79.89,79.7,79.86,32778.0,54.3604,54.49,54.3604,54.4695,32778.0
2016-03-18 10:40:00,79.88,79.97,79.88,79.89,26165.0,54.4832,54.5445,54.4832,54.49,26165.0
2016-03-18 10:45:00,79.89,79.92,79.86,79.91,26892.0,54.49,54.5104,54.4695,54.5036,26892.0
2016-03-18 10:50:00,79.9,79.9,79.73,79.75,23524.0,54.4968,54.4968,54.3808,54.3945,23524.0
2016-03-18 10:55:00,79.77,79.79,79.69,79.77,28683.0,54.4081,54.4218,54.3536,54.4081,28683.0
2016-03-18 11:00:00,79.76,79.77,79.68,79.73,19537.0,54.4013,54.4081,54.3467,54.3808,19537.0
2016-03-18 11:05:00,79.72,79.77,79.72,79.73,22838.0,54.374,54.4081,54.374,54.3808,22838.0
2016-03-18 11:10:00,79.73,79.77,79.71,79.76,23663.0,54.3808,54.4081,54.3672,54.4013,23663.0
2016-03-18 11:15:00,79.76,79.79,79.73,79.74,15710.0,54.4013,54.4218,54.3808,54.3877,15710.0
2016-03-18 11:20:00,79.73,79.74,79.64,79.71,28492.0,54.3808,54.3877,54.3195,54.3672,28492.0
2016-03-18 11:25:00,79.72,79.77,79.64,79.65,14664.0,54.374,54.4081,54.3195,54.3263,14664.0
2016-03-18 11:30:00,79.67,79.74,79.64,79.65,22906.0,54.3399,54.3877,54.3195,54.3263,22906.0
2016-03-18 11:35:00,79.65,79.74,79.61,79.73,19231.0,54.3263,54.3877,54.299,54.3808,19231.0
2016-03-18 11:40:00,79.73,79.77,79.71,79.76,12486.0,54.3808,54.4081,54.3672,54.4013,12486.0
2016-03-18 11:45:00,79.76,79.78,79.59,79.6,25138.0,54.4013,54.4149,54.2854,54.2922,25138.0
2016-03-18 11:50:00,79.6,79.65,79.57,79.65,26188.0,54.2922,54.3263,54.2717,54.3263,26188.0
2016-03-18 11:55:00,79.64,79.74,79.64,79.69,22602.0,54.3195,54.3877,54.3195,54.3536,22602.0
2016-03-18 12:00:00,79.69,79.71,79.61,79.62,22825.0,54.3536,54.3672,54.299,54.3058,22825.0
2016-03-18 12:05:00,79.61,79.71,79.6,79.66,19898.0,54.299,54.3672,54.2922,54.3331,19898.0
2016-03-18 12:10:00,79.66,79.68,79.63,79.64,27367.0,54.3331,54.3467,54.3126,54.3195,27367.0
2016-03-18 12:15:00,79.64,79.76,79.63,79.76,13409.0,54.3195,54.4013,54.3126,54.4013,13409.0
2016-03-18 12:20:00,79.77,79.86,79.76,79.81,18945.0,54.4081,54.4695,54.4013,54.4354,18945.0
2016-03-18 12:25:00,79.81,79.87,79.8,79.86,20244.0,54.4354,54.4763,54.4286,54.4695,20244.0
2016-03-18 12:30:00,79.86,79.86,79.68,79.69,19473.0,54.4695,54.4695,54.3467,54.3536,19473.0
2016-03-18 12:35:00,79.67,79.69,79.62,79.62,18874.0,54.3399,54.3536,54.3058,54.3058,18874.0
2016-03-18 12:40:00,79.62,79.69,79.6,79.6,13956.0,54.3058,54.3536,54.2922,54.2922,13956.0
2016-03-18 12:45:00,79.59,79.61,79.55,79.59,20166.0,54.2854,54.299,54.2581,54.2854,20166.0
2016-03-18 12:50:00,79.6,79.64,79.53,79.53,22124.0,54.2922,54.3195,54.2444,54.2444,22124.0
2016-03-18 12:55:00,79.52,79.53,79.49,79.5,34228.0,54.2376,54.2444,54.2171,54.224,34228.0
2016-03-18 13:00:00,79.51,79.68,79.51,79.64,21887.0,54.2308,54.3467,54.2308,54.3195,21887.0
2016-03-18 13:05:00,79.64,79.67,79.55,79.56,31272.0,54.3195,54.3399,54.2581,54.2649,31272.0
2016-03-18 13:10:00,79.57,79.65,79.57,79.6,12965.0,54.2717,54.3263,54.2717,54.2922,12965.0
2016-03-18 13:15:00,79.6,79.65,79.6,79.64,15503.0,54.2922,54.3263,54.2922,54.3195,15503.0
2016-03-18 13:20:00,79.65,79.66,79.59,79.63,20410.0,54.3263,54.3331,54.2854,54.3126,20410.0
2016-03-18 13:25:00,79.64,79.69,79.62,79.69,19555.0,54.3195,54.3536,54.3058,54.3536,19555.0
2016-03-18 13:30:00,79.69,79.73,79.68,79.73,14900.0,54.3536,54.3808,54.3467,54.3808,14900.0
2016-03-18 13:35:00,79.72,79.82,79.71,79.82,21713.0,54.374,54.4422,54.3672,54.4422,21713.0
2016-03-18 13:40:00,79.83,79.83,79.74,79.74,19064.0,54.449,54.449,54.3877,54.3877,19064.0
2016-03-18 13:45:00,79.74,79.8,79.73,79.76,21202.0,54.3877,54.4286,54.3808,54.4013,21202.0
2016-03-18 13:50:00,79.76,79.78,79.71,79.73,15461.0,54.4013,54.4149,54.3672,54.3808,15461.0
2016-03-18 13:55:00,79.73,79.74,79.67,79.68,15950.0,54.3808,54.3877,54.3399,54.3467,15950.0
2016-03-18 14:00:00,79.67,79.75,79.67,79.7,24466.0,54.3399,54.3945,54.3399,54.3604,24466.0
2016-03-18 14:05:00,79.7,79.72,79.63,79.64,26374.0,54.3604,54.374,54.3126,54.3195,26374.0
2016-03-18 14:10:00,79.64,79.68,79.62,79.65,20635.0,54.3195,54.3467,54.3058,54.3263,20635.0
2016-03-18 14:15:00,79.65,79.7,79.64,79.66,22178.0,54.3263,54.3604,54.3195,54.3331,22178.0
2016-03-18 14:20:00,79.66,79.66,79.59,79.59,20138.0,54.3331,54.3331,54.2854,54.2854,20138.0
2016-03-18 14:25:00,79.59,79.67,79.58,79.64,19222.0,54.2854,54.3399,54.2785,54.3195,19222.0
2016-03-18 14:30:00,79.64,79.65,79.55,79.56,15571.0,54.3195,54.3263,54.2581,54.2649,15571.0
2016-03-18 14:35:00,79.55,79.56,79.5,79.51,19461.0,54.2581,54.2649,54.224,54.2308,19461.0
2016-03-18 14:40:00,79.51,79.57,79.5,79.56,21315.0,54.2308,54.2717,54.224,54.2649,21315.0
2016-03-18 14:45:00,79.57,79.59,79.46,79.51,36363.0,54.2717,54.2854,54.1967,54.2308,36363.0
2016-03-18 14:50:00,79.5,79.56,79.5,79.53,25532.0,54.224,54.2649,54.224,54.2444,25532.0
2016-03-18 14:55:00,79.54,79.59,79.5,79.58,21391.0,54.2513,54.2854,54.224,54.2785,21391.0
2016-03-18 15:00:00,79.58,79.59,79.5,79.54,29916.0,54.2785,54.2854,54.224,54.2513,29916.0
2016-03-18 15:05:00,79.55,79.62,79.52,79.59,30306.0,54.2581,54.3058,54.2376,54.2854,30306.0
2016-03-18 15:10:00,79.59,79.65,79.56,79.58,31718.0,54.2854,54.3263,54.2649,54.2785,31718.0
2016-03-18 15:15:00,79.58,79.58,79.52,79.52,39211.0,54.2785,54.2785,54.2376,54.2376,39211.0
2016-03-18 15:20:00,79.53,79.57,79.49,79.54,29281.0,54.2444,54.2717,54.2171,54.2513,29281.0
2016-03-18 15:25:00,79.55,79.55,79.46,79.46,32133.0,54.2581,54.2581,54.1967,54.1967,32133.0
2016-03-18 15:30:00,79.46,79.52,79.46,79.48,44054.0,54.1967,54.2376,54.1967,54.2103,44054.0
2016-03-18 15:35:00,79.48,79.52,79.46,79.52,41909.0,54.2103,54.2376,54.1967,54.2376,41909.0
2016-03-18 15:40:00,79.51,79.55,79.5,79.53,56185.0,54.2308,54.2581,54.224,54.2444,56185.0
2016-03-18 15:45:00,79.53,79.54,79.42,79.47,157888.0,54.2444,54.2513,54.1694,54.2035,157888.0
2016-03-18 15:50:00,79.48,79.52,79.44,79.49,132604.0,54.2103,54.2376,54.183,54.2171,132604.0
2016-03-18 15:55:00,79.51,79.65,79.47,79.56,489846.0,54.2308,54.3263,54.2035,54.2649,489846.0
2016-03-21 09:30:00,79.06,79.06,78.81,78.93,131578.0,53.9239,53.9239,53.7533,53.8352,131578.0
2016-03-21 09:35:00,78.94,79.03,78.76,78.91,43486.0,53.842,53.9034,53.7192,53.8216,43486.0
2016-03-21 09:40:00,78.96,78.99,78.55,78.62,38148.0,53.8557,53.8761,53.576,53.6238,38148.0
2016-03-21 09:45:00,78.66,78.77,78.65,78.73,26237.0,53.651,53.7261,53.6442,53.6988,26237.0
2016-03-21 09:50:00,78.74,78.87,78.73,78.83,18865.0,53.7056,53.7943,53.6988,53.767,18865.0
2016-03-21 09:55:00,78.83,79.04,78.8,79.04,31048.0,53.767,53.9102,53.7465,53.9102,31048.0
2016-03-21 10:00:00,79.06,79.07,78.93,79.03,50966.0,53.9239,53.9307,53.8352,53.9034,50966.0
2016-03-21 10:05:00,79.03,79.26,79.02,79.23,33844.0,53.9034,54.0603,53.8966,54.0398,33844.0
2016-03-21 10:10:00,79.25,79.34,79.23,79.26,23044.0,54.0535,54.1148,54.0398,54.0603,23044.0
2016-03-21 10:15:00,79.24,79.36,79.2,79.31,24566.0,54.0466,54.1285,54.0193,54.0944,24566.0
2016-03-21 10:20:00,79.29,79.3,79.08,79.11,34379.0,54.0807,54.0876,53.9375,53.958,34379.0
2016-03-21 10:25:00,79.09,79.19,79.03,79.18,17573.0,53.9443,54.0125,53.9034,54.0057,17573.0
2016-03-21 10:30:00,79.2,79.31,79.14,79.3,21507.0,54.0193,54.0944,53.9784,54.0876,21507.0
2016-03-21 10:35:00,79.32,79.34,79.24,79.26,11847.0,54.1012,54.1148,54.0466,54.0603,11847.0
2016-03-21 10:40:00,79.27,79.33,79.23,79.33,19815.0,54.0671,54.108,54.0398,54.108,19815.0
2016-03-21 10:45:00,79.34,79.42,79.33,79.4,23443.0,54.1148,54.1694,54.108,54.1558,23443.0
2016-03-21 10:50:00,79.41,79.47,79.29,79.47,13673.0,54.1626,54.2035,54.0807,54.2035,13673.0
2016-03-21 10:55:00,79.48,79.5,79.45,79.49,22105.0,54.2103,54.224,54.1899,54.2171,22105.0
2016-03-21 11:00:00,79.47,79.5,79.41,79.49,24707.0,54.2035,54.224,54.1626,54.2171,24707.0
2016-03-21 11:05:00,79.49,79.51,79.37,79.48,31427.0,54.2171,54.2308,54.1353,54.2103,31427.0
2016-03-21 11:10:00,79.49,79.57,79.43,79.43,13805.0,54.2171,54.2717,54.1762,54.1762,13805.0
2016-03-21 11:15:00,79.44,79.62,79.44,79.57,26351.0,54.183,54.3058,54.183,54.2717,26351.0
2016-03-21 11:20:00,79.58,79.58,79.49,79.5,19804.0,54.2785,54.2785,54.2171,54.224,19804.0
2016-03-21 11:25:00,79.51,79.68,79.5,79.63,22312.0,54.2308,54.3467,54.224,54.3126,22312.0
2016-03-21 11:30:00,79.63,79.68,79.59,79.66,16666.0,54.3126,54.3467,54.2854,54.3331,16666.0
2016-03-21 11:35:00,79.65,79.75,79.65,79.66,21647.0,54.3263,54.3945,54.3263,54.3331,21647.0
2016-03-21 11:40:00,79.68,79.85,79.68,79.84,15337.0,54.3467,54.4627,54.3467,54.4559,15337.0
2016-03-21 11:45:00,79.82,79.82,79.71,79.76,11966.0,54.4422,54.4422,54.3672,54.4013,11966.0
2016-03-21 11:50:00,79.76,79.84,79.73,79.79,14932.0,54.4013,54.4559,54.3808,54.4218,14932.0
2016-03-21 11:55:00,79.79,79.83,79.69,79.72,10389.0,54.4218,54.449,54.3536,54.374,10389.0
2016-03-21 12:00:00,79.7,79.79,79.7,79.76,13030.0,54.3604,54.4218,54.3604,54.4013,13030.0
2016-03-21 12:05:00,79.77,79.84,79.77,79.83,9525.0,54.4081,54.4559,54.4081,54.449,9525.0
2016-03-21 12:10:00,79.82,79.84,79.78,79.8,8727.0,54.4422,54.4559,54.4149,54.4286,8727.0
2016-03-21 12:15:00,79.8,79.9,79.78,79.88,18548.0,54.4286,54.4968,54.4149,54.4832,18548.0
2016-03-21 12:20:00,79.89,79.91,79.85,79.9,12463.0,54.49,54.5036,54.4627,54.4968,12463.0
2016-03-21 12:25:00,79.92,79.93,79.8,79.84,18022.0,54.5104,54.5173,54.4286,54.4559,18022.0
2016-03-21 12:30:00,79.84,79.94,79.83,79.94,13190.0,54.4559,54.5241,54.449,54.5241,13190.0
2016-03-21 12:35:00,79.94,79.95,79.74,79.78,24021.0,54.5241,54.5309,54.3877,54.4149,24021.0
2016-03-21 12:40:00,79.79,79.8,79.64,79.68,16452.0,54.4218,54.4286,54.3195,54.3467,16452.0
2016-03-21 12:45:00,79.67,79.67,79.49,79.5,31723.0,54.3399,54.3399,54.2171,54.224,31723.0
2016-03-21 12:50:00,79.5,79.64,79.5,79.55,10804.0,54.224,54.3195,54.224,54.2581,10804.0
2016-03-21 12:55:00,79.56,79.62,79.55,79.55,11566.0,54.2649,54.3058,54.2581,54.2581,11566.0
2016-03-21 13:00:00,79.54,79.6,79.51,79.56,5569.0,54.2513,54.2922,54.2308,54.2649,5569.0
2016-03-21 13:05:00,79.58,79.6,79.54,79.55,11430.0,54.2785,54.2922,54.2513,54.2581,11430.0
2016-03-21 13:10:00,79.54,79.55,79.48,79.5,12914.0,54.2513,54.2581,54.2103,54.224,12914.0
2016-03-21 13:15:00,79.51,79.6,79.51,79.6,6497.0,54.2308,54.2922,54.2308,54.2922,6497.0
2016-03-21 13:20:00,79.6,79.68,79.58,79.67,8396.0,54.2922,54.3467,54.2785,54.3399,8396.0
2016-03-21 13:25:00,79.67,79.75,79.66,79.75,11661.0,54.3399,54.3945,54.3331,54.3945,11661.0
2016-03-21 13:30:00,79.74,79.78,79.74,79.76,8976.0,54.3877,54.4149,54.3877,54.4013,8976.0
2016-03-21 13:35:00,79.76,79.85,79.75,79.75,15472.0,54.4013,54.4627,54.3945,54.3945,15472.0
2016-03-21 13:40:00,79.76,79.81,79.74,79.77,11200.0,54.4013,54.4354,54.3877,54.4081,11200.0
2016-03-21 13:45:00,79.76,79.76,79.66,79.68,16918.0,54.4013,54.4013,54.3331,54.3467,16918.0
2016-03-21 13:50:00,79.68,79.69,79.64,79.67,12054.0,54.3467,54.3536,54.3195,54.3399,12054.0
2016-03-21 13:55:00,79.67,79.74,79.65,79.65,9446.0,54.3399,54.3877,54.3263,54.3263,9446.0
2016-03-21 14:00:00,79.65,79.71,79.63,79.7,11560.0,54.3263,54.3672,54.3126,54.3604,11560.0
2016-03-21 14:05:00,79.71,79.72,79.62,79.65,18302.0,54.3672,54.374,54.3058,54.3263,18302.0
2016-03-21 14:10:00,79.65,79.66,79.55,79.57,18144.0,54.3263,54.3331,54.2581,54.2717,18144.0
2016-03-21 14:15:00,79.56,79.56,79.47,79.49,22167.0,54.2649,54.2649,54.2035,54.2171,22167.0
2016-03-21 14:20:00,79.48,79.62,79.47,79.62,22454.0,54.2103,54.3058,54.2035,54.3058,22454.0
2016-03-21 14:25:00,79.62,79.62,79.51,79.52,11453.0,54.3058,54.3058,54.2308,54.2376,11453.0
2016-03-21 14:30:00,79.52,79.6,79.52,79.6,21913.0,54.2376,54.2922,54.2376,54.2922,21913.0
2016-03-21 14:35:00,79.61,79.68,79.61,79.65,25484.0,54.299,54.3467,54.299,54.3263,25484.0
2016-03-21 14:40:00,79.65,79.65,79.59,79.62,17287.0,54.3263,54.3263,54.2854,54.3058,17287.0
2016-03-21 14:45:00,79.61,79.62,79.52,79.52,19280.0,54.299,54.3058,54.2376,54.2376,19280.0
2016-03-21 14:50:00,79.52,79.63,79.5,79.6,11109.0,54.2376,54.3126,54.224,54.2922,11109.0
2016-03-21 14:55:00,79.6,79.6,79.51,79.51,21689.0,54.2922,54.2922,54.2308,54.2308,21689.0
2016-03-21 15:00:00,79.51,79.54,79.5,79.52,8681.0,54.2308,54.2513,54.224,54.2376,8681.0
2016-03-21 15:05:00,79.53,79.56,79.49,79.5,23838.0,54.2444,54.2649,54.2171,54.224,23838.0
2016-03-21 15:10:00,79.5,79.52,79.47,79.51,11397.0,54.224,54.2376,54.2035,54.2308,11397.0
2016-03-21 15:15:00,79.51,79.53,79.46,79.48,16285.0,54.2308,54.2444,54.1967,54.2103,16285.0
2016-03-21 15:20:00,79.49,79.52,79.45,79.46,14549.0,54.2171,54.2376,54.1899,54.1967,14549.0
2016-03-21 15:25:00,79.46,79.51,79.45,79.47,15363.0,54.1967,54.2308,54.1899,54.2035,15363.0
2016-03-21 15:30:00,79.47,79.5,79.45,79.48,26123.0,54.2035,54.224,54.1899,54.2103,26123.0
2016-03-21 15:35:00,79.49,79.49,79.43,79.43,27483.0,54.2171,54.2171,54.1762,54.1762,27483.0
2016-03-21 15:40:00,79.42,79.48,79.41,79.47,18550.0,54.1694,54.2103,54.1626,54.2035,18550.0
2016-03-21 15:45:00,79.48,79.49,79.45,79.48,33859.0,54.2103,54.2171,54.1899,54.2103,33859.0
2016-03-21 15:50:00,79.47,79.49,79.47,79.47,30794.0,54.2035,54.2171,54.2035,54.2035,30794.0
2016-03-21 15:55:00,79.48,79.53,79.47,79.5,116632.0,54.2103,54.2444,54.2035,54.224,116632.0
2016-03-22 09:30:00,79.42,79.64,79.19,79.26,43268.0,54.1694,54.3195,54.0125,54.0603,43268.0
2016-03-22 09:35:00,79.22,79.46,79.15,79.43,42835.0,54.033,54.1967,53.9852,54.1762,42835.0
2016-03-22 09:40:00,79.43,79.5,79.34,79.37,17861.0,54.1762,54.224,54.1148,54.1353,17861.0
2016-03-22 09:45:00,79.39,79.47,79.33,79.33,28712.0,54.1489,54.2035,54.108,54.108,28712.0
2016-03-22 09:50:00,79.33,79.49,79.33,79.44,15932.0,54.108,54.2171,54.108,54.183,15932.0
2016-03-22 09:55:00,79.41,79.66,79.37,79.63,21641.0,54.1626,54.3331,54.1353,54.3126,21641.0
2016-03-22 10:00:00,79.65,79.68,79.57,79.59,34096.0,54.3263,54.3467,54.2717,54.2854,34096.0
2016-03-22 10:05:00,79.59,79.73,79.55,79.7,33932.0,54.2854,54.3808,54.2581,54.3604,33932.0
2016-03-22 10:10:00,79.7,79.72,79.56,79.66,20309.0,54.3604,54.374,54.2649,54.3331,20309.0
2016-03-22 10:15:00,79.65,79.75,79.6,79.6,15455.0,54.3263,54.3945,54.2922,54.2922,15455.0
2016-03-22 10:20:00,79.6,79.67,79.54,79.67,12006.0,54.2922,54.3399,54.2513,54.3399,12006.0
2016-03-22 10:25:00,79.66,79.7,79.56,79.56,10833.0,54.3331,54.3604,54.2649,54.2649,10833.0
2016-03-22 10:30:00,79.55,79.62,79.54,79.61,15527.0,54.2581,54.3058,54.2513,54.299,15527.0
2016-03-22 10:35:00,79.6,79.64,79.52,79.64,26311.0,54.2922,54.3195,54.2376,54.3195,26311.0
2016-03-22 10:40:00,79.66,79.72,79.63,79.65,28362.0,54.3331,54.374,54.3126,54.3263,28362.0
2016-03-22 10:45:00,79.67,79.7,79.62,79.67,14595.0,54.3399,54.3604,54.3058,54.3399,14595.0
2016-03-22 10:50:00,79.67,79.8,79.64,79.76,39551.0,54.3399,54.4286,54.3195,54.4013,39551.0
2016-03-22 10:55:00,79.76,79.79,79.69,79.71,10027.0,54.4013,54.4218,54.3536,54.3672,10027.0
2016-03-22 11:00:00,79.7,79.79,79.68,79.69,30795.0,54.3604,54.4218,54.3467,54.3536,30795.0
2016-03-22 11:05:00,79.7,79.74,79.66,79.67,18144.0,54.3604,54.3877,54.3331,54.3399,18144.0
2016-03-22 11:10:00,79.67,79.71,79.62,79.62,11028.0,54.3399,54.3672,54.3058,54.3058,11028.0
2016-03-22 11:15:00,79.62,79.66,79.53,79.55,20456.0,54.3058,54.3331,54.2444,54.2581,20456.0
2016-03-22 11:20:00,79.56,79.56,79.43,79.45,35505.0,54.2649,54.2649,54.1762,54.1899,35505.0
2016-03-22 11:25:00,79.44,79.55,79.42,79.43,14959.0,54.183,54.2581,54.1694,54.1762,14959.0
2016-03-22 11:30:00,79.43,79.44,79.36,79.37,16937.0,54.1762,54.183,54.1285,54.1353,16937.0
2016-03-22 11:35:00,79.37,79.41,79.31,79.39,21547.0,54.1353,54.1626,54.0944,54.1489,21547.0
2016-03-22 11:40:00,79.39,79.41,79.35,79.35,29097.0,54.1489,54.1626,54.1217,54.1217,29097.0
2016-03-22 11:45:00,79.35,79.36,79.29,79.32,15588.0,54.1217,54.1285,54.0807,54.1012,15588.0
2016-03-22 11:50:00,79.32,79.41,79.29,79.41,8115.0,54.1012,54.1626,54.0807,54.1626,8115.0
2016-03-22 11:55:00,79.42,79.45,79.35,79.36,23354.0,54.1694,54.1899,54.1217,54.1285,23354.0
2016-03-22 12:00:00,79.35,79.4,79.33,79.37,7171.0,54.1217,54.1558,54.108,54.1353,7171.0
2016-03-22 12:05:00,79.36,79.37,79.23,79.23,20745.0,54.1285,54.1353,54.0398,54.0398,20745.0
2016-03-22 12:10:00,79.26,79.31,79.25,79.3,7712.0,54.0603,54.0944,54.0535,54.0876,7712.0
2016-03-22 12:15:00,79.3,79.35,79.28,79.33,15541.0,54.0876,54.1217,54.0739,54.108,15541.0
2016-03-22 12:20:00,79.33,79.4,79.32,79.4,20509.0,54.108,54.1558,54.1012,54.1558,20509.0
2016-03-22 12:25:00,79.4,79.45,79.34,79.44,14033.0,54.1558,54.1899,54.1148,54.183,14033.0
2016-03-22 12:30:00,79.43,79.43,79.33,79.38,18901.0,54.1762,54.1762,54.108,54.1421,18901.0
2016-03-22 12:35:00,79.38,79.47,79.37,79.44,8679.0,54.1421,54.2035,54.1353,54.183,8679.0
2016-03-22 12:40:00,79.43,79.44,79.39,79.4,8920.0,54.1762,54.183,54.1489,54.1558,8920.0
2016-03-22 12:45:00,79.4,79.41,79.36,79.39,7989.0,54.1558,54.1626,54.1285,54.1489,7989.0
2016-03-22 12:50:00,79.4,79.42,79.38,79.4,13107.0,54.1558,54.1694,54.1421,54.1558,13107.0
2016-03-22 12:55:00,79.4,79.52,79.4,79.52,12512.0,54.1558,54.2376,54.1558,54.2376,12512.0
2016-03-22 13:00:00,79.52,79.53,79.46,79.47,11227.0,54.2376,54.2444,54.1967,54.2035,11227.0
2016-03-22 13:05:00,79.47,79.5,79.44,79.5,21066.0,54.2035,54.224,54.183,54.224,21066.0
2016-03-22 13:10:00,79.5,79.51,79.47,79.47,8835.0,54.224,54.2308,54.2035,54.2035,8835.0
2016-03-22 13:15:00,79.47,79.47,79.38,79.41,31847.0,54.2035,54.2035,54.1421,54.1626,31847.0
2016-03-22 13:20:00,79.41,79.41,79.37,79.4,9537.0,54.1626,54.1626,54.1353,54.1558,9537.0
2016-03-22 13:25:00,79.39,79.43,79.39,79.43,6717.0,54.1489,54.1762,54.1489,54.1762,6717.0
2016-03-22 13:30:00,79.44,79.47,79.42,79.43,11028.0,54.183,54.2035,54.1694,54.1762,11028.0
2016-03-22 13:35:00,79.42,79.43,79.33,79.34,18858.0,54.1694,54.1762,54.108,54.1148,18858.0
2016-03-22 13:40:00,79.35,79.36,79.23,79.23,33474.0,54.1217,54.1285,54.0398,54.0398,33474.0
2016-03-22 13:45:00,79.22,79.23,79.15,79.18,23794.0,54.033,54.0398,53.9852,54.0057,23794.0
2016-03-22 13:50:00,79.19,79.21,79.15,79.16,16240.0,54.0125,54.0262,53.9852,53.9921,16240.0
2016-03-22 13:55:00,79.16,79.2,79.15,79.19,22232.0,53.9921,54.0193,53.9852,54.0125,22232.0
2016-03-22 14:00:00,79.19,79.23,79.15,79.15,16028.0,54.0125,54.0398,53.9852,53.9852,16028.0
2016-03-22 14:05:00,79.15,79.2,79.13,79.2,19599.0,53.9852,54.0193,53.9716,54.0193,19599.0
2016-03-22 14:10:00,79.19,79.2,79.11,79.12,17153.0,54.0125,54.0193,53.958,53.9648,17153.0
2016-03-22 14:15:00,79.13,79.14,79.07,79.11,30521.0,53.9716,53.9784,53.9307,53.958,30521.0
2016-03-22 14:20:00,79.11,79.13,79.09,79.12,21850.0,53.958,53.9716,53.9443,53.9648,21850.0
2016-03-22 14:25:00,79.12,79.18,79.11,79.12,40911.0,53.9648,54.0057,53.958,53.9648,40911.0
2016-03-22 14:30:00,79.12,79.15,79.11,79.11,24228.0,53.9648,53.9852,53.958,53.958,24228.0
2016-03-22 14:35:00,79.11,79.13,79.01,79.02,36814.0,53.958,53.9716,53.8898,53.8966,36814.0
2016-03-22 14:40:00,79.03,79.15,79.01,79.13,32521.0,53.9034,53.9852,53.8898,53.9716,32521.0
2016-03-22 14:45:00,79.15,79.16,79.09,79.13,29186.0,53.9852,53.9921,53.9443,53.9716,29186.0
2016-03-22 14:50:00,79.13,79.15,79.1,79.13,24257.0,53.9716,53.9852,53.9511,53.9716,24257.0
2016-03-22 14:55:00,79.13,79.15,79.08,79.09,39942.0,53.9716,53.9852,53.9375,53.9443,39942.0
2016-03-22 15:00:00,79.09,79.1,79.05,79.06,37754.0,53.9443,53.9511,53.917,53.9239,37754.0
2016-03-22 15:05:00,79.06,79.06,78.98,79.0,54779.0,53.9239,53.9239,53.8693,53.8829,54779.0
2016-03-22 15:10:00,79.01,79.06,78.99,79.04,35598.0,53.8898,53.9239,53.8761,53.9102,35598.0
2016-03-22 15:15:00,79.03,79.04,78.98,78.98,40116.0,53.9034,53.9102,53.8693,53.8693,40116.0
2016-03-22 15:20:00,78.99,78.99,78.94,78.98,47924.0,53.8761,53.8761,53.842,53.8693,47924.0
2016-03-22 15:25:00,78.98,78.99,78.95,78.95,44981.0,53.8693,53.8761,53.8488,53.8488,44981.0
2016-03-22 15:30:00,78.95,78.99,78.93,78.97,42723.0,53.8488,53.8761,53.8352,53.8625,42723.0
2016-03-22 15:35:00,78.97,78.97,78.88,78.88,35370.0,53.8625,53.8625,53.8011,53.8011,35370.0
2016-03-22 15:40:00,78.88,78.91,78.86,78.89,45701.0,53.8011,53.8216,53.7874,53.8079,45701.0
2016-03-22 15:45:00,78.89,78.92,78.86,78.89,54973.0,53.8079,53.8284,53.7874,53.8079,54973.0
2016-03-22 15:50:00,78.89,78.97,78.89,78.97,87214.0,53.8079,53.8625,53.8079,53.8625,87214.0
2016-03-22 15:55:00,78.96,79.0,78.84,78.9,240572.0,53.8557,53.8829,53.7738,53.8147,240572.0
2016-03-23 09:30:00,78.86,78.87,78.43,78.63,65790.0,53.7874,53.7943,53.4942,53.6306,65790.0
2016-03-23 09:35:00,78.64,78.69,78.57,78.61,54861.0,53.6374,53.6715,53.5896,53.6169,54861.0
2016-03-23 09:40:00,78.64,78.87,78.64,78.77,61951.0,53.6374,53.7943,53.6374,53.7261,61951.0
2016-03-23 09:45:00,78.74,78.79,78.68,78.76,23142.0,53.7056,53.7397,53.6647,53.7192,23142.0
2016-03-23 09:50:00,78.77,78.8,78.66,78.75,21999.0,53.7261,53.7465,53.651,53.7124,21999.0
2016-03-23 09:55:00,78.76,78.95,78.76,78.88,18813.0,53.7192,53.8488,53.7192,53.8011,18813.0
2016-03-23 10:00:00,78.91,79.2,78.87,79.2,33492.0,53.8216,54.0193,53.7943,54.0193,33492.0
2016-03-23 10:05:00,79.22,79.24,79.07,79.12,28962.0,54.033,54.0466,53.9307,53.9648,28962.0
2016-03-23 10:10:00,79.14,79.15,78.99,79.03,11208.0,53.9784,53.9852,53.8761,53.9034,11208.0
2016-03-23 10:15:00,79.05,79.28,79.03,79.28,25912.0,53.917,54.0739,53.9034,54.0739,25912.0
2016-03-23 10:20:00,79.28,79.28,79.13,79.18,11096.0,54.0739,54.0739,53.9716,54.0057,11096.0
2016-03-23 10:25:00,79.17,79.23,79.08,79.2,15311.0,53.9989,54.0398,53.9375,54.0193,15311.0
2016-03-23 10:30:00,79.2,79.34,79.15,79.32,23570.0,54.0193,54.1148,53.9852,54.1012,23570.0
2016-03-23 10:35:00,79.32,79.41,79.25,79.39,33442.0,54.1012,54.1626,54.0535,54.1489,33442.0
2016-03-23 10:40:00,79.38,79.42,79.3,79.35,29357.0,54.1421,54.1694,54.0876,54.1217,29357.0
2016-03-23 10:45:00,79.38,79.5,79.35,79.48,35380.0,54.1421,54.224,54.1217,54.2103,35380.0
2016-03-23 10:50:00,79.48,79.59,79.47,79.59,21066.0,54.2103,54.2854,54.2035,54.2854,21066.0
2016-03-23 10:55:00,79.58,79.63,79.57,79.62,14955.0,54.2785,54.3126,54.2717,54.3058,14955.0
2016-03-23 11:00:00,79.62,79.62,79.5,79.54,24768.0,54.3058,54.3058,54.224,54.2513,24768.0
2016-03-23 11:05:00,79.54,79.54,79.41,79.51,24755.0,54.2513,54.2513,54.1626,54.2308,24755.0
2016-03-23 11:10:00,79.51,79.53,79.45,79.52,31562.0,54.2308,54.2444,54.1899,54.2376,31562.0
2016-03-23 11:15:00,79.51,79.58,79.45,79.51,30287.0,54.2308,54.2785,54.1899,54.2308,30287.0
2016-03-23 11:20:00,79.52,79.59,79.45,79.58,11524.0,54.2376,54.2854,54.1899,54.2785,11524.0
2016-03-23 11:25:00,79.57,79.57,79.47,79.51,21433.0,54.2717,54.2717,54.2035,54.2308,21433.0
2016-03-23 11:30:00,79.52,79.55,79.46,79.49,17474.0,54.2376,54.2581,54.1967,54.2171,17474.0
2016-03-23 11:35:00,79.49,79.49,79.41,79.41,20838.0,54.2171,54.2171,54.1626,54.1626,20838.0
2016-03-23 11:40:00,79.41,79.58,79.41,79.56,13785.0,54.1626,54.2785,54.1626,54.2649,13785.0
2016-03-23 11:45:00,79.56,79.59,79.47,79.5,30785.0,54.2649,54.2854,54.2035,54.224,30785.0
2016-03-23 11:50:00,79.49,79.6,79.44,79.44,19046.0,54.2171,54.2922,54.183,54.183,19046.0
2016-03-23 11:55:00,79.43,79.65,79.42,79.64,21012.0,54.1762,54.3263,54.1694,54.3195,21012.0
2016-03-23 12:00:00,79.65,79.72,79.6,79.7,32432.0,54.3263,54.374,54.2922,54.3604,32432.0
2016-03-23 12:05:00,79.71,79.72,79.61,79.69,16105.0,54.3672,54.374,54.299,54.3536,16105.0
2016-03-23 12:10:00,79.68,79.76,79.68,79.75,11842.0,54.3467,54.4013,54.3467,54.3945,11842.0
2016-03-23 12:15:00,79.74,79.78,79.69,79.73,21425.0,54.3877,54.4149,54.3536,54.3808,21425.0
2016-03-23 12:20:00,79.72,79.77,79.7,79.77,12811.0,54.374,54.4081,54.3604,54.4081,12811.0
2016-03-23 12:25:00,79.77,79.79,79.72,79.73,15239.0,54.4081,54.4218,54.374,54.3808,15239.0
2016-03-23 12:30:00,79.74,79.76,79.68,79.68,15911.0,54.3877,54.4013,54.3467,54.3467,15911.0
2016-03-23 12:35:00,79.67,79.71,79.64,79.65,20427.0,54.3399,54.3672,54.3195,54.3263,20427.0
2016-03-23 12:40:00,79.66,79.66,79.59,79.61,8956.0,54.3331,54.3331,54.2854,54.299,8956.0
2016-03-23 12:45:00,79.62,79.66,79.56,79.66,16158.0,54.3058,54.3331,54.2649,54.3331,16158.0
2016-03-23 12:50:00,79.66,79.69,79.59,79.62,22096.0,54.3331,54.3536,54.2854,54.3058,22096.0
2016-03-23 12:55:00,79.61,79.65,79.6,79.63,14525.0,54.299,54.3263,54.2922,54.3126,14525.0
2016-03-23 13:00:00,79.63,79.67,79.59,79.67,24026.0,54.3126,54.3399,54.2854,54.3399,24026.0
2016-03-23 13:05:00,79.66,79.71,79.66,79.67,18113.0,54.3331,54.3672,54.3331,54.3399,18113.0
2016-03-23 13:10:00,79.68,79.68,79.58,79.61,31693.0,54.3467,54.3467,54.2785,54.299,31693.0
2016-03-23 13:15:00,79.6,79.66,79.58,79.62,17058.0,54.2922,54.3331,54.2785,54.3058,17058.0
2016-03-23 13:20:00,79.63,79.65,79.57,79.62,12214.0,54.3126,54.3263,54.2717,54.3058,12214.0
2016-03-23 13:25:00,79.62,79.62,79.56,79.57,10439.0,54.3058,54.3058,54.2649,54.2717,10439.0
2016-03-23 13:30:00,79.58,79.6,79.56,79.59,12492.0,54.2785,54.2922,54.2649,54.2854,12492.0
2016-03-23 13:35:00,79.59,79.63,79.57,79.63,10331.0,54.2854,54.3126,54.2717,54.3126,10331.0
2016-03-23 13:40:00,79.64,79.69,79.59,79.59,8954.0,54.3195,54.3536,54.2854,54.2854,8954.0
2016-03-23 13:45:00,79.59,79.63,79.58,79.6,9506.0,54.2854,54.3126,54.2785,54.2922,9506.0
2016-03-23 13:50:00,79.61,79.76,79.61,79.67,22102.0,54.299,54.4013,54.299,54.3399,22102.0
2016-03-23 13:55:00,79.69,79.87,79.67,79.83,40815.0,54.3536,54.4763,54.3399,54.449,40815.0
2016-03-23 14:00:00,79.81,79.93,79.81,79.88,17542.0,54.4354,54.5173,54.4354,54.4832,17542.0
2016-03-23 14:05:00,79.86,79.88,79.68,79.78,13138.0,54.4695,54.4832,54.3467,54.4149,13138.0
2016-03-23 14:10:00,79.8,79.92,79.8,79.89,11885.0,54.4286,54.5104,54.4286,54.49,11885.0
2016-03-23 14:15:00,79.87,79.89,79.79,79.88,21214.0,54.4763,54.49,54.4218,54.4832,21214.0
2016-03-23 14:20:00,79.88,79.88,79.73,79.73,27317.0,54.4832,54.4832,54.3808,54.3808,27317.0
2016-03-23 14:25:00,79.74,79.85,79.74,79.82,21969.0,54.3877,54.4627,54.3877,54.4422,21969.0
2016-03-23 14:30:00,79.83,79.89,79.82,79.88,28567.0,54.449,54.49,54.4422,54.4832,28567.0
2016-03-23 14:35:00,79.88,80.01,79.87,79.94,104013.0,54.4832,54.5718,54.4763,54.5241,104013.0
2016-03-23 14:40:00,79.94,79.98,79.91,79.97,19661.0,54.5241,54.5514,54.5036,54.5445,19661.0
2016-03-23 14:45:00,79.96,79.98,79.83,79.85,50294.0,54.5377,54.5514,54.449,54.4627,50294.0
2016-03-23 14:50:00,79.85,79.85,79.75,79.77,12998.0,54.4627,54.4627,54.3945,54.4081,12998.0
2016-03-23 14:55:00,79.77,79.78,79.73,79.77,26147.0,54.4081,54.4149,54.3808,54.4081,26147.0
2016-03-23 15:00:00,79.77,79.77,79.68,79.71,23333.0,54.4081,54.4081,54.3467,54.3672,23333.0
2016-03-23 15:05:00,79.71,79.75,79.69,79.73,16203.0,54.3672,54.3945,54.3536,54.3808,16203.0
2016-03-23 15:10:00,79.73,79.77,79.67,79.77,15783.0,54.3808,54.4081,54.3399,54.4081,15783.0
2016-03-23 15:15:00,79.77,79.78,79.71,79.78,22616.0,54.4081,54.4149,54.3672,54.4149,22616.0
2016-03-23 15:20:00,79.78,79.8,79.66,79.69,30066.0,54.4149,54.4286,54.3331,54.3536,30066.0
2016-03-23 15:25:00,79.68,79.74,79.67,79.72,34435.0,54.3467,54.3877,54.3399,54.374,34435.0
2016-03-23 15:30:00,79.72,79.8,79.7,79.8,43719.0,54.374,54.4286,54.3604,54.4286,43719.0
2016-03-23 15:35:00,79.8,79.84,79.75,79.75,35267.0,54.4286,54.4559,54.3945,54.3945,35267.0
2016-03-23 15:40:00,79.75,79.8,79.71,79.76,30086.0,54.3945,54.4286,54.3672,54.4013,30086.0
2016-03-23 15:45:00,79.75,79.86,79.71,79.86,51829.0,54.3945,54.4695,54.3672,54.4695,51829.0
2016-03-23 15:50:00,79.86,79.87,79.81,79.83,62695.0,54.4695,54.4763,54.4354,54.449,62695.0
2016-03-23 15:55:00,79.84,79.84,79.77,79.81,133814.0,54.4559,54.4559,54.4081,54.4354,133814.0
2016-03-24 09:30:00,79.54,79.93,79.5,79.8,71481.0,54.2513,54.5173,54.224,54.4286,71481.0
2016-03-24 09:35:00,79.78,79.92,79.68,79.92,21493.0,54.4149,54.5104,54.3467,54.5104,21493.0
2016-03-24 09:40:00,79.92,80.03,79.91,79.99,64371.0,54.5104,54.5855,54.5036,54.5582,64371.0
2016-03-24 09:45:00,80.0,80.11,79.95,80.04,46793.0,54.565,54.64,54.5309,54.5923,46793.0
2016-03-24 09:50:00,80.03,80.09,79.94,79.99,48004.0,54.5855,54.6264,54.5241,54.5582,48004.0
2016-03-24 09:55:00,79.99,80.1,79.91,79.91,35756.0,54.5582,54.6332,54.5036,54.5036,35756.0
2016-03-24 10:00:00,79.87,79.88,79.65,79.74,30768.0,54.4763,54.4832,54.3263,54.3877,30768.0
2016-03-24 10:05:00,79.75,79.78,79.62,79.71,38763.0,54.3945,54.4149,54.3058,54.3672,38763.0
2016-03-24 10:10:00,79.71,79.8,79.68,79.75,12845.0,54.3672,54.4286,54.3467,54.3945,12845.0
2016-03-24 10:15:00,79.75,79.81,79.63,79.8,32317.0,54.3945,54.4354,54.3126,54.4286,32317.0
2016-03-24 10:20:00,79.79,79.84,79.71,79.82,27638.0,54.4218,54.4559,54.3672,54.4422,27638.0
2016-03-24 10:25:00,79.83,79.9,79.79,79.9,14218.0,54.449,54.4968,54.4218,54.4968,14218.0
2016-03-24 10:30:00,79.89,79.9,79.78,79.81,23054.0,54.49,54.4968,54.4149,54.4354,23054.0
2016-03-24 10:35:00,79.82,79.82,79.65,79.65,19025.0,54.4422,54.4422,54.3263,54.3263,19025.0
2016-03-24 10:40:00,79.64,79.64,79.52,79.62,33437.0,54.3195,54.3195,54.2376,54.3058,33437.0
2016-03-24 10:45:00,79.61,79.63,79.55,79.56,15913.0,54.299,54.3126,54.2581,54.2649,15913.0
2016-03-24 10:50:00,79.57,79.59,79.46,79.52,33084.0,54.2717,54.2854,54.1967,54.2376,33084.0
2016-03-24 10:55:00,79.52,79.6,79.46,79.49,8179.0,54.2376,54.2922,54.1967,54.2171,8179.0
2016-03-24 11:00:00,79.48,79.52,79.45,79.45,19805.0,54.2103,54.2376,54.1899,54.1899,19805.0
2016-03-24 11:05:00,79.45,79.5,79.42,79.49,13480.0,54.1899,54.224,54.1694,54.2171,13480.0
2016-03-24 11:10:00,79.5,79.5,79.43,79.46,14765.0,54.224,54.224,54.1762,54.1967,14765.0
2016-03-24 11:15:00,79.47,79.47,79.39,79.43,19111.0,54.2035,54.2035,54.1489,54.1762,19111.0
2016-03-24 11:20:00,79.41,79.46,79.39,79.46,19584.0,54.1626,54.1967,54.1489,54.1967,19584.0
2016-03-24 11:25:00,79.46,79.48,79.35,79.36,34989.0,54.1967,54.2103,54.1217,54.1285,34989.0
2016-03-24 11:30:00,79.36,79.45,79.33,79.45,26031.0,54.1285,54.1899,54.108,54.1899,26031.0
2016-03-24 11:35:00,79.45,79.64,79.45,79.64,17185.0,54.1899,54.3195,54.1899,54.3195,17185.0
2016-03-24 11:40:00,79.64,79.65,79.56,79.57,18951.0,54.3195,54.3263,54.2649,54.2717,18951.0
2016-03-24 11:45:00,79.58,79.7,79.58,79.65,22074.0,54.2785,54.3604,54.2785,54.3263,22074.0
2016-03-24 11:50:00,79.65,79.65,79.55,79.55,63867.0,54.3263,54.3263,54.2581,54.2581,63867.0
2016-03-24 11:55:00,79.55,79.6,79.49,79.56,73028.0,54.2581,54.2922,54.2171,54.2649,73028.0
2016-03-24 12:00:00,79.56,79.69,79.56,79.66,41846.0,54.2649,54.3536,54.2649,54.3331,41846.0
2016-03-24 12:05:00,79.66,79.69,79.63,79.69,11029.0,54.3331,54.3536,54.3126,54.3536,11029.0
2016-03-24 12:10:00,79.69,79.74,79.66,79.71,17887.0,54.3536,54.3877,54.3331,54.3672,17887.0
2016-03-24 12:15:00,79.71,79.75,79.7,79.73,13281.0,54.3672,54.3945,54.3604,54.3808,13281.0
2016-03-24 12:20:00,79.74,79.74,79.67,79.69,22087.0,54.3877,54.3877,54.3399,54.3536,22087.0
2016-03-24 12:25:00,79.69,79.69,79.55,79.58,20269.0,54.3536,54.3536,54.2581,54.2785,20269.0
2016-03-24 12:30:00,79.57,79.59,79.51,79.58,18980.0,54.2717,54.2854,54.2308,54.2785,18980.0
2016-03-24 12:35:00,79.58,79.63,79.55,79.58,20158.0,54.2785,54.3126,54.2581,54.2785,20158.0
2016-03-24 12:40:00,79.59,79.59,79.55,79.59,15222.0,54.2854,54.2854,54.2581,54.2854,15222.0
2016-03-24 12:45:00,79.58,79.59,79.49,79.5,12111.0,54.2785,54.2854,54.2171,54.224,12111.0
2016-03-24 12:50:00,79.5,79.53,79.49,79.53,23863.0,54.224,54.2444,54.2171,54.2444,23863.0
2016-03-24 12:55:00,79.53,79.59,79.52,79.56,11211.0,54.2444,54.2854,54.2376,54.2649,11211.0
2016-03-24 13:00:00,79.57,79.58,79.55,79.57,13925.0,54.2717,54.2785,54.2581,54.2717,13925.0
2016-03-24 13:05:00,79.58,79.72,79.58,79.7,17145.0,54.2785,54.374,54.2785,54.3604,17145.0
2016-03-24 13:10:00,79.7,79.7,79.66,79.67,12912.0,54.3604,54.3604,54.3331,54.3399,12912.0
2016-03-24 13:15:00,79.67,79.7,79.64,79.7,11519.0,54.3399,54.3604,54.3195,54.3604,11519.0
2016-03-24 13:20:00,79.69,79.71,79.66,79.71,11184.0,54.3536,54.3672,54.3331,54.3672,11184.0
2016-03-24 13:25:00,79.72,79.83,79.69,79.83,39935.0,54.374,54.449,54.3536,54.449,39935.0
2016-03-24 13:30:00,79.83,79.86,79.72,79.79,15629.0,54.449,54.4695,54.374,54.4218,15629.0
2016-03-24 13:35:00,79.79,79.84,79.78,79.84,8520.0,54.4218,54.4559,54.4149,54.4559,8520.0
2016-03-24 13:40:00,79.84,79.84,79.74,79.78,18263.0,54.4559,54.4559,54.3877,54.4149,18263.0
2016-03-24 13:45:00,79.8,79.83,79.77,79.83,15567.0,54.4286,54.449,54.4081,54.449,15567.0
2016-03-24 13:50:00,79.82,79.83,79.75,79.75,18729.0,54.4422,54.449,54.3945,54.3945,18729.0
2016-03-24 13:55:00,79.75,79.79,79.75,79.78,17068.0,54.3945,54.4218,54.3945,54.4149,17068.0
2016-03-24 14:00:00,79.78,79.79,79.77,79.79,11875.0,54.4149,54.4218,54.4081,54.4218,11875.0
2016-03-24 14:05:00,79.8,79.82,79.79,79.8,18805.0,54.4286,54.4422,54.4218,54.4286,18805.0
2016-03-24 14:10:00,79.8,79.82,79.78,79.81,14889.0,54.4286,54.4422,54.4149,54.4354,14889.0
2016-03-24 14:15:00,79.81,79.81,79.71,79.73,23690.0,54.4354,54.4354,54.3672,54.3808,23690.0
2016-03-24 14:20:00,79.74,79.77,79.72,79.77,12495.0,54.3877,54.4081,54.374,54.4081,12495.0
2016-03-24 14:25:00,79.77,79.81,79.77,79.79,23045.0,54.4081,54.4354,54.4081,54.4218,23045.0
2016-03-24 14:30:00,79.79,79.79,79.77,79.78,11575.0,54.4218,54.4218,54.4081,54.4149,11575.0
2016-03-24 14:35:00,79.78,79.82,79.78,79.8,17306.0,54.4149,54.4422,54.4149,54.4286,17306.0
2016-03-24 14:40:00,79.79,79.82,79.78,79.82,12969.0,54.4218,54.4422,54.4149,54.4422,12969.0
2016-03-24 14:45:00,79.81,79.84,79.78,79.78,23360.0,54.4354,54.4559,54.4149,54.4149,23360.0
2016-03-24 14:50:00,79.79,79.79,79.68,79.7,41565.0,54.4218,54.4218,54.3467,54.3604,41565.0
2016-03-24 14:55:00,79.7,79.71,79.64,79.64,34873.0,54.3604,54.3672,54.3195,54.3195,34873.0
2016-03-24 15:00:00,79.64,79.7,79.61,79.67,21956.0,54.3195,54.3604,54.299,54.3399,21956.0
2016-03-24 15:05:00,79.67,79.72,79.65,79.71,23034.0,54.3399,54.374,54.3263,54.3672,23034.0
2016-03-24 15:10:00,79.71,79.77,79.71,79.76,14844.0,54.3672,54.4081,54.3672,54.4013,14844.0
2016-03-24 15:15:00,79.77,79.78,79.75,79.77,11801.0,54.4081,54.4149,54.3945,54.4081,11801.0
2016-03-24 15:20:00,79.77,79.77,79.71,79.73,20290.0,54.4081,54.4081,54.3672,54.3808,20290.0
2016-03-24 15:25:00,79.73,79.74,79.7,79.7,13829.0,54.3808,54.3877,54.3604,54.3604,13829.0
2016-03-24 15:30:00,79.7,79.72,79.66,79.69,22034.0,54.3604,54.374,54.3331,54.3536,22034.0
2016-03-24 15:35:00,79.69,79.72,79.65,79.71,28705.0,54.3536,54.374,54.3263,54.3672,28705.0
2016-03-24 15:40:00,79.72,79.79,79.71,79.77,30832.0,54.374,54.4218,54.3672,54.4081,30832.0
2016-03-24 15:45:00,79.77,79.78,79.74,79.75,37821.0,54.4081,54.4149,54.3877,54.3945,37821.0
2016-03-24 15:50:00,79.75,79.77,79.69,79.75,48699.0,54.3945,54.4081,54.3536,54.3945,48699.0
2016-03-24 15:55:00,79.76,79.85,79.74,79.76,130411.0,54.4013,54.4627,54.3877,54.4013,130411.0
2016-03-28 09:30:00,79.75,79.95,79.75,79.85,46969.0,54.3945,54.5309,54.3945,54.4627,46969.0
2016-03-28 09:35:00,79.81,80.18,79.81,80.11,34148.0,54.4354,54.6878,54.4354,54.64,34148.0
2016-03-28 09:40:00,80.14,80.35,80.1,80.11,20522.0,54.6605,54.8037,54.6332,54.64,20522.0
2016-03-28 09:45:00,80.11,80.18,80.02,80.06,16944.0,54.64,54.6878,54.5786,54.6059,16944.0
2016-03-28 09:50:00,80.06,80.06,79.95,79.98,19350.0,54.6059,54.6059,54.5309,54.5514,19350.0
2016-03-28 09:55:00,79.99,80.06,79.77,79.78,20547.0,54.5582,54.6059,54.4081,54.4149,20547.0
2016-03-28 10:00:00,79.74,79.77,79.58,79.59,22088.0,54.3877,54.4081,54.2785,54.2854,22088.0
2016-03-28 10:05:00,79.57,79.61,79.5,79.56,21925.0,54.2717,54.299,54.224,54.2649,21925.0
2016-03-28 10:10:00,79.54,79.59,79.38,79.39,23753.0,54.2513,54.2854,54.1421,54.1489,23753.0
2016-03-28 10:15:00,79.44,79.51,79.4,79.48,16476.0,54.183,54.2308,54.1558,54.2103,16476.0
2016-03-28 10:20:00,79.49,79.49,79.39,79.42,22434.0,54.2171,54.2171,54.1489,54.1694,22434.0
2016-03-28 10:25:00,79.42,79.53,79.41,79.52,13685.0,54.1694,54.2444,54.1626,54.2376,13685.0
2016-03-28 10:30:00,79.51,79.68,79.51,79.58,15580.0,54.2308,54.3467,54.2308,54.2785,15580.0
2016-03-28 10:35:00,79.6,79.67,79.57,79.61,6468.0,54.2922,54.3399,54.2717,54.299,6468.0
2016-03-28 10:40:00,79.61,79.65,79.48,79.5,12430.0,54.299,54.3263,54.2103,54.224,12430.0
2016-03-28 10:45:00,79.49,79.5,79.32,79.36,22240.0,54.2171,54.224,54.1012,54.1285,22240.0
2016-03-28 10:50:00,79.36,79.42,79.31,79.41,13772.0,54.1285,54.1694,54.0944,54.1626,13772.0
2016-03-28 10:55:00,79.43,79.52,79.36,79.37,33071.0,54.1762,54.2376,54.1285,54.1353,33071.0
2016-03-28 11:00:00,79.39,79.48,79.38,79.46,11108.0,54.1489,54.2103,54.1421,54.1967,11108.0
2016-03-28 11:05:00,79.46,79.52,79.45,79.5,12949.0,54.1967,54.2376,54.1899,54.224,12949.0
2016-03-28 11:10:00,79.51,79.57,79.47,79.5,20316.0,54.2308,54.2717,54.2035,54.224,20316.0
2016-03-28 11:15:00,79.5,79.54,79.49,79.52,8524.0,54.224,54.2513,54.2171,54.2376,8524.0
2016-03-28 11:20:00,79.53,79.53,79.37,79.38,33251.0,54.2444,54.2444,54.1353,54.1421,33251.0
2016-03-28 11:25:00,79.39,79.45,79.38,79.45,8191.0,54.1489,54.1899,54.1421,54.1899,8191.0
2016-03-28 11:30:00,79.44,79.44,79.31,79.33,12916.0,54.183,54.183,54.0944,54.108,12916.0
2016-03-28 11:35:00,79.32,79.36,79.31,79.35,12834.0,54.1012,54.1285,54.0944,54.1217,12834.0
2016-03-28 11:40:00,79.35,79.46,79.35,79.44,7937.0,54.1217,54.1967,54.1217,54.183,7937.0
2016-03-28 11:45:00,79.45,79.53,79.45,79.5,9881.0,54.1899,54.2444,54.1899,54.224,9881.0
2016-03-28 11:50:00,79.5,79.55,79.5,79.54,12342.0,54.224,54.2581,54.224,54.2513,12342.0
2016-03-28 11:55:00,79.54,79.56,79.49,79.53,7789.0,54.2513,54.2649,54.2171,54.2444,7789.0
2016-03-28 12:00:00,79.53,79.58,79.52,79.58,16958.0,54.2444,54.2785,54.2376,54.2785,16958.0
2016-03-28 12:05:00,79.58,79.61,79.57,79.57,11228.0,54.2785,54.299,54.2717,54.2717,11228.0
2016-03-28 12:10:00,79.59,79.6,79.56,79.57,8876.0,54.2854,54.2922,54.2649,54.2717,8876.0
2016-03-28 12:15:00,79.57,79.58,79.53,79.55,10876.0,54.2717,54.2785,54.2444,54.2581,10876.0
2016-03-28 12:20:00,79.58,79.58,79.52,79.57,7058.0,54.2785,54.2785,54.2376,54.2717,7058.0
2016-03-28 12:25:00,79.58,79.58,79.5,79.51,5383.0,54.2785,54.2785,54.224,54.2308,5383.0
2016-03-28 12:30:00,79.5,79.52,79.47,79.49,12626.0,54.224,54.2376,54.2035,54.2171,12626.0
2016-03-28 12:35:00,79.49,79.52,79.48,79.52,9910.0,54.2171,54.2376,54.2103,54.2376,9910.0
2016-03-28 12:40:00,79.53,79.55,79.47,79.5,11993.0,54.2444,54.2581,54.2035,54.224,11993.0
2016-03-28 12:45:00,79.5,79.5,79.44,79.49,11513.0,54.224,54.224,54.183,54.2171,11513.0
2016-03-28 12:50:00,79.49,79.56,79.49,79.51,13007.0,54.2171,54.2649,54.2171,54.2308,13007.0
2016-03-28 12:55:00,79.5,79.51,79.45,79.45,21891.0,54.224,54.2308,54.1899,54.1899,21891.0
2016-03-28 13:00:00,79.46,79.46,79.39,79.4,17694.0,54.1967,54.1967,54.1489,54.1558,17694.0
2016-03-28 13:05:00,79.41,79.5,79.41,79.47,9894.0,54.1626,54.224,54.1626,54.2035,9894.0
2016-03-28 13:10:00,79.47,79.5,79.45,79.45,8309.0,54.2035,54.224,54.1899,54.1899,8309.0
2016-03-28 13:15:00,79.45,79.47,79.39,79.41,7102.0,54.1899,54.2035,54.1489,54.1626,7102.0
2016-03-28 13:20:00,79.41,79.41,79.35,79.37,15073.0,54.1626,54.1626,54.1217,54.1353,15073.0
2016-03-28 13:25:00,79.37,79.41,79.37,79.38,8245.0,54.1353,54.1626,54.1353,54.1421,8245.0
2016-03-28 13:30:00,79.38,79.39,79.32,79.33,24910.0,54.1421,54.1489,54.1012,54.108,24910.0
2016-03-28 13:35:00,79.33,79.39,79.32,79.39,7955.0,54.108,54.1489,54.1012,54.1489,7955.0
2016-03-28 13:40:00,79.39,79.43,79.35,79.38,8922.0,54.1489,54.1762,54.1217,54.1421,8922.0
2016-03-28 13:45:00,79.38,79.4,79.36,79.37,6765.0,54.1421,54.1558,54.1285,54.1353,6765.0
2016-03-28 13:50:00,79.37,79.39,79.35,79.36,7406.0,54.1353,54.1489,54.1217,54.1285,7406.0
2016-03-28 13:55:00,79.36,79.36,79.33,79.34,13206.0,54.1285,54.1285,54.108,54.1148,13206.0
2016-03-28 14:00:00,79.34,79.39,79.33,79.38,20423.0,54.1148,54.1489,54.108,54.1421,20423.0
2016-03-28 14:05:00,79.38,79.47,79.38,79.46,13814.0,54.1421,54.2035,54.1421,54.1967,13814.0
2016-03-28 14:10:00,79.47,79.55,79.47,79.55,22940.0,54.2035,54.2581,54.2035,54.2581,22940.0
2016-03-28 14:15:00,79.54,79.55,79.48,79.53,11515.0,54.2513,54.2581,54.2103,54.2444,11515.0
2016-03-28 14:20:00,79.53,79.54,79.5,79.5,14539.0,54.2444,54.2513,54.224,54.224,14539.0
2016-03-28 14:25:00,79.5,79.5,79.42,79.46,11713.0,54.224,54.224,54.1694,54.1967,11713.0
2016-03-28 14:30:00,79.46,79.5,79.45,79.5,12457.0,54.1967,54.224,54.1899,54.224,12457.0
2016-03-28 14:35:00,79.5,79.54,79.49,79.5,14805.0,54.224,54.2513,54.2171,54.224,14805.0
2016-03-28 14:40:00,79.49,79.52,79.43,79.49,14785.0,54.2171,54.2376,54.1762,54.2171,14785.0
2016-03-28 14:45:00,79.49,79.5,79.45,79.49,6875.0,54.2171,54.224,54.1899,54.2171,6875.0
2016-03-28 14:50:00,79.49,79.52,79.46,79.5,9174.0,54.2171,54.2376,54.1967,54.224,9174.0
2016-03-28 14:55:00,79.49,79.53,79.48,79.52,7654.0,54.2171,54.2444,54.2103,54.2376,7654.0
2016-03-28 15:00:00,79.53,79.62,79.52,79.6,16008.0,54.2444,54.3058,54.2376,54.2922,16008.0
2016-03-28 15:05:00,79.6,79.62,79.53,79.53,27731.0,54.2922,54.3058,54.2444,54.2444,27731.0
2016-03-28 15:10:00,79.55,79.58,79.54,79.58,20063.0,54.2581,54.2785,54.2513,54.2785,20063.0
2016-03-28 15:15:00,79.59,79.63,79.57,79.57,12713.0,54.2854,54.3126,54.2717,54.2717,12713.0
2016-03-28 15:20:00,79.58,79.62,79.55,79.58,11261.0,54.2785,54.3058,54.2581,54.2785,11261.0
2016-03-28 15:25:00,79.58,79.58,79.55,79.56,19966.0,54.2785,54.2785,54.2581,54.2649,19966.0
2016-03-28 15:30:00,79.56,79.62,79.55,79.6,20793.0,54.2649,54.3058,54.2581,54.2922,20793.0
2016-03-28 15:35:00,79.61,79.63,79.54,79.54,14141.0,54.299,54.3126,54.2513,54.2513,14141.0
2016-03-28 15:40:00,79.55,79.57,79.54,79.55,17051.0,54.2581,54.2717,54.2513,54.2581,17051.0
2016-03-28 15:45:00,79.55,79.57,79.47,79.53,26178.0,54.2581,54.2717,54.2035,54.2444,26178.0
2016-03-28 15:50:00,79.53,79.55,79.5,79.5,36667.0,54.2444,54.2581,54.224,54.224,36667.0
2016-03-28 15:55:00,79.5,79.51,79.45,79.47,88316.0,54.224,54.2308,54.1899,54.2035,88316.0
2016-03-29 09:30:00,79.7,79.73,79.38,79.56,40176.0,54.3604,54.3808,54.1421,54.2649,40176.0
2016-03-29 09:35:00,79.51,79.84,79.5,79.53,33157.0,54.2308,54.4559,54.224,54.2444,33157.0
2016-03-29 09:40:00,79.51,79.77,79.48,79.76,33742.0,54.2308,54.4081,54.2103,54.4013,33742.0
2016-03-29 09:45:00,79.75,79.75,79.57,79.58,11138.0,54.3945,54.3945,54.2717,54.2785,11138.0
2016-03-29 09:50:00,79.55,79.67,79.54,79.61,14797.0,54.2581,54.3399,54.2513,54.299,14797.0
2016-03-29 09:55:00,79.62,79.63,79.5,79.55,20102.0,54.3058,54.3126,54.224,54.2581,20102.0
2016-03-29 10:00:00,79.56,79.67,79.53,79.64,14046.0,54.2649,54.3399,54.2444,54.3195,14046.0
2016-03-29 10:05:00,79.63,79.64,79.47,79.48,47399.0,54.3126,54.3195,54.2035,54.2103,47399.0
2016-03-29 10:10:00,79.48,79.56,79.42,79.42,17300.0,54.2103,54.2649,54.1694,54.1694,17300.0
2016-03-29 10:15:00,79.43,79.45,79.32,79.33,19615.0,54.1762,54.1899,54.1012,54.108,19615.0
2016-03-29 10:20:00,79.32,79.32,79.19,79.22,30658.0,54.1012,54.1012,54.0125,54.033,30658.0
2016-03-29 10:25:00,79.21,79.24,79.09,79.11,34896.0,54.0262,54.0466,53.9443,53.958,34896.0
2016-03-29 10:30:00,79.12,79.21,79.07,79.07,25574.0,53.9648,54.0262,53.9307,53.9307,25574.0
2016-03-29 10:35:00,79.06,79.24,79.06,79.18,26871.0,53.9239,54.0466,53.9239,54.0057,26871.0
2016-03-29 10:40:00,79.16,79.16,79.07,79.09,12772.0,53.9921,53.9921,53.9307,53.9443,12772.0
2016-03-29 10:45:00,79.1,79.17,79.07,79.16,32901.0,53.9511,53.9989,53.9307,53.9921,32901.0
2016-03-29 10:50:00,79.15,79.2,79.08,79.1,15510.0,53.9852,54.0193,53.9375,53.9511,15510.0
2016-03-29 10:55:00,79.09,79.22,79.09,79.21,20442.0,53.9443,54.033,53.9443,54.0262,20442.0
2016-03-29 11:00:00,79.23,79.38,79.22,79.33,32380.0,54.0398,54.1421,54.033,54.108,32380.0
2016-03-29 11:05:00,79.31,79.38,79.26,79.29,14512.0,54.0944,54.1421,54.0603,54.0807,14512.0
2016-03-29 11:10:00,79.27,79.31,79.21,79.22,14733.0,54.0671,54.0944,54.0262,54.033,14733.0
2016-03-29 11:15:00,79.23,79.34,79.22,79.33,15299.0,54.0398,54.1148,54.033,54.108,15299.0
2016-03-29 11:20:00,79.33,79.34,79.23,79.26,9109.0,54.108,54.1148,54.0398,54.0603,9109.0
2016-03-29 11:25:00,79.27,79.32,79.23,79.27,9663.0,54.0671,54.1012,54.0398,54.0671,9663.0
2016-03-29 11:30:00,79.27,79.31,79.27,79.3,15716.0,54.0671,54.0944,54.0671,54.0876,15716.0
2016-03-29 11:35:00,79.3,79.41,79.28,79.33,48261.0,54.0876,54.1626,54.0739,54.108,48261.0
2016-03-29 11:40:00,79.33,79.4,79.33,79.38,11095.0,54.108,54.1558,54.108,54.1421,11095.0
2016-03-29 11:45:00,79.39,79.45,79.38,79.38,13996.0,54.1489,54.1899,54.1421,54.1421,13996.0
2016-03-29 11:50:00,79.34,79.49,79.25,79.47,44656.0,54.1148,54.2171,54.0535,54.2035,44656.0
2016-03-29 11:55:00,79.45,79.47,79.41,79.46,17187.0,54.1899,54.2035,54.1626,54.1967,17187.0
2016-03-29 12:00:00,79.46,79.51,79.45,79.5,22421.0,54.1967,54.2308,54.1899,54.224,22421.0
2016-03-29 12:05:00,79.5,79.54,79.49,79.5,10063.0,54.224,54.2513,54.2171,54.224,10063.0
2016-03-29 12:10:00,79.52,79.55,79.51,79.53,59603.0,54.2376,54.2581,54.2308,54.2444,59603.0
2016-03-29 12:15:00,79.53,79.53,79.45,79.45,8652.0,54.2444,54.2444,54.1899,54.1899,8652.0
2016-03-29 12:20:00,79.47,79.79,79.47,79.77,36380.0,54.2035,54.4218,54.2035,54.4081,36380.0
2016-03-29 12:25:00,79.77,79.8,79.7,79.75,21100.0,54.4081,54.4286,54.3604,54.3945,21100.0
2016-03-29 12:30:00,79.75,79.81,79.67,79.79,31202.0,54.3945,54.4354,54.3399,54.4218,31202.0
2016-03-29 12:35:00,79.79,79.8,79.71,79.77,72756.0,54.4218,54.4286,54.3672,54.4081,72756.0
2016-03-29 12:40:00,79.78,79.87,79.78,79.87,29236.0,54.4149,54.4763,54.4149,54.4763,29236.0
2016-03-29 12:45:00,79.86,79.89,79.77,79.79,19239.0,54.4695,54.49,54.4081,54.4218,19239.0
2016-03-29 12:50:00,79.78,79.85,79.76,79.85,10997.0,54.4149,54.4627,54.4013,54.4627,10997.0
2016-03-29 12:55:00,79.84,79.86,79.83,79.85,11941.0,54.4559,54.4695,54.449,54.4627,11941.0
2016-03-29 13:00:00,79.86,79.87,79.74,79.79,37530.0,54.4695,54.4763,54.3877,54.4218,37530.0
2016-03-29 13:05:00,79.8,79.81,79.75,79.76,8681.0,54.4286,54.4354,54.3945,54.4013,8681.0
2016-03-29 13:10:00,79.77,79.78,79.71,79.73,17613.0,54.4081,54.4149,54.3672,54.3808,17613.0
2016-03-29 13:15:00,79.74,79.89,79.73,79.87,11804.0,54.3877,54.49,54.3808,54.4763,11804.0
2016-03-29 13:20:00,79.88,79.95,79.87,79.93,40602.0,54.4832,54.5309,54.4763,54.5173,40602.0
2016-03-29 13:25:00,79.92,79.93,79.84,79.93,12056.0,54.5104,54.5173,54.4559,54.5173,12056.0
2016-03-29 13:30:00,79.92,79.94,79.88,79.9,9591.0,54.5104,54.5241,54.4832,54.4968,9591.0
2016-03-29 13:35:00,79.9,79.91,79.78,79.81,13563.0,54.4968,54.5036,54.4149,54.4354,13563.0
2016-03-29 13:40:00,79.81,79.84,79.8,79.83,8981.0,54.4354,54.4559,54.4286,54.449,8981.0
2016-03-29 13:45:00,79.85,79.89,79.83,79.87,13915.0,54.4627,54.49,54.449,54.4763,13915.0
2016-03-29 13:50:00,79.88,79.94,79.86,79.87,35222.0,54.4832,54.5241,54.4695,54.4763,35222.0
2016-03-29 13:55:00,79.87,79.92,79.83,79.9,25167.0,54.4763,54.5104,54.449,54.4968,25167.0
2016-03-29 14:00:00,79.9,79.92,79.88,79.9,13754.0,54.4968,54.5104,54.4832,54.4968,13754.0
2016-03-29 14:05:00,79.9,80.03,79.88,79.97,61317.0,54.4968,54.5855,54.4832,54.5445,61317.0
2016-03-29 14:10:00,79.97,80.07,79.96,80.04,28012.0,54.5445,54.6127,54.5377,54.5923,28012.0
2016-03-29 14:15:00,80.04,80.08,80.02,80.08,31861.0,54.5923,54.6196,54.5786,54.6196,31861.0
2016-03-29 14:20:00,80.08,80.11,80.05,80.05,22226.0,54.6196,54.64,54.5991,54.5991,22226.0
2016-03-29 14:25:00,80.05,80.16,80.05,80.16,20501.0,54.5991,54.6741,54.5991,54.6741,20501.0
2016-03-29 14:30:00,80.16,80.19,80.14,80.17,23185.0,54.6741,54.6946,54.6605,54.6809,23185.0
2016-03-29 14:35:00,80.16,80.21,80.12,80.19,11245.0,54.6741,54.7082,54.6468,54.6946,11245.0
2016-03-29 14:40:00,80.2,80.22,80.16,80.22,11360.0,54.7014,54.7151,54.6741,54.7151,11360.0
2016-03-29 14:45:00,80.22,80.24,80.18,80.23,20072.0,54.7151,54.7287,54.6878,54.7219,20072.0
2016-03-29 14:50:00,80.23,80.24,80.17,80.24,12457.0,54.7219,54.7287,54.6809,54.7287,12457.0
2016-03-29 14:55:00,80.23,80.24,80.21,80.22,23609.0,54.7219,54.7287,54.7082,54.7151,23609.0
2016-03-29 15:00:00,80.23,80.23,80.17,80.2,13303.0,54.7219,54.7219,54.6809,54.7014,13303.0
2016-03-29 15:05:00,80.2,80.22,80.15,80.18,32145.0,54.7014,54.7151,54.6673,54.6878,32145.0
2016-03-29 15:10:00,80.17,80.24,80.17,80.23,17472.0,54.6809,54.7287,54.6809,54.7219,17472.0
2016-03-29 15:15:00,80.23,80.3,80.23,80.3,33505.0,54.7219,54.7696,54.7219,54.7696,33505.0
2016-03-29 15:20:00,80.3,80.38,80.28,80.37,32040.0,54.7696,54.8242,54.756,54.8174,32040.0
2016-03-29 15:25:00,80.37,80.38,80.31,80.34,17421.0,54.8174,54.8242,54.7764,54.7969,17421.0
2016-03-29 15:30:00,80.33,80.35,80.28,80.35,20335.0,54.7901,54.8037,54.756,54.8037,20335.0
2016-03-29 15:35:00,80.35,80.38,80.33,80.36,21814.0,54.8037,54.8242,54.7901,54.8105,21814.0
2016-03-29 15:40:00,80.36,80.36,80.32,80.35,39170.0,54.8105,54.8105,54.7833,54.8037,39170.0
2016-03-29 15:45:00,80.35,80.4,80.34,80.37,55587.0,54.8037,54.8378,54.7969,54.8174,55587.0
2016-03-29 15:50:00,80.37,80.4,80.36,80.4,49375.0,54.8174,54.8378,54.8105,54.8378,49375.0
2016-03-29 15:55:00,80.4,80.46,80.39,80.44,146219.0,54.8378,54.8787,54.831,54.8651,146219.0
2016-03-30 09:30:00,80.4,80.45,80.03,80.04,35924.0,54.8378,54.8719,54.5855,54.5923,35924.0
2016-03-30 09:35:00,80.03,80.09,79.85,79.96,26503.0,54.5855,54.6264,54.4627,54.5377,26503.0
2016-03-30 09:40:00,79.99,80.0,79.94,80.0,24522.0,54.5582,54.565,54.5241,54.565,24522.0
2016-03-30 09:45:00,80.0,80.0,79.78,79.93,53001.0,54.565,54.565,54.4149,54.5173,53001.0
2016-03-30 09:50:00,79.93,80.03,79.92,79.96,41746.0,54.5173,54.5855,54.5104,54.5377,41746.0
2016-03-30 09:55:00,79.98,80.16,79.95,80.15,36416.0,54.5514,54.6741,54.5309,54.6673,36416.0
2016-03-30 10:00:00,80.15,80.25,80.09,80.23,20563.0,54.6673,54.7355,54.6264,54.7219,20563.0
2016-03-30 10:05:00,80.22,80.24,79.9,80.06,35580.0,54.7151,54.7287,54.4968,54.6059,35580.0
2016-03-30 10:10:00,80.01,80.15,80.01,80.09,8484.0,54.5718,54.6673,54.5718,54.6264,8484.0
2016-03-30 10:15:00,80.08,80.2,80.06,80.16,9201.0,54.6196,54.7014,54.6059,54.6741,9201.0
2016-03-30 10:20:00,80.16,80.25,80.15,80.16,10034.0,54.6741,54.7355,54.6673,54.6741,10034.0
2016-03-30 10:25:00,80.15,80.24,80.15,80.2,7180.0,54.6673,54.7287,54.6673,54.7014,7180.0
2016-03-30 10:30:00,80.21,80.22,80.14,80.17,16664.0,54.7082,54.7151,54.6605,54.6809,16664.0
2016-03-30 10:35:00,80.19,80.22,80.13,80.21,8368.0,54.6946,54.7151,54.6537,54.7082,8368.0
2016-03-30 10:40:00,80.21,80.26,80.21,80.23,7395.0,54.7082,54.7423,54.7082,54.7219,7395.0
2016-03-30 10:45:00,80.25,80.39,80.23,80.39,10019.0,54.7355,54.831,54.7219,54.831,10019.0
2016-03-30 10:50:00,80.38,80.38,80.31,80.37,14440.0,54.8242,54.8242,54.7764,54.8174,14440.0
2016-03-30 10:55:00,80.36,80.45,80.36,80.45,9638.0,54.8105,54.8719,54.8105,54.8719,9638.0
2016-03-30 11:00:00,80.46,80.47,80.38,80.39,22998.0,54.8787,54.8856,54.8242,54.831,22998.0
2016-03-30 11:05:00,80.38,80.48,80.37,80.43,13399.0,54.8242,54.8924,54.8174,54.8583,13399.0
2016-03-30 11:10:00,80.44,80.5,80.42,80.49,7553.0,54.8651,54.906,54.8515,54.8992,7553.0
2016-03-30 11:15:00,80.48,80.5,80.46,80.49,9042.0,54.8924,54.906,54.8787,54.8992,9042.0
2016-03-30 11:20:00,80.49,80.59,80.48,80.55,19153.0,54.8992,54.9674,54.8924,54.9401,19153.0
2016-03-30 11:25:00,80.55,80.56,80.43,80.47,16381.0,54.9401,54.947,54.8583,54.8856,16381.0
2016-03-30 11:30:00,80.47,80.52,80.43,80.43,14328.0,54.8856,54.9197,54.8583,54.8583,14328.0
2016-03-30 11:35:00,80.42,80.48,80.38,80.48,16303.0,54.8515,54.8924,54.8242,54.8924,16303.0
2016-03-30 11:40:00,80.47,80.49,80.32,80.34,13902.0,54.8856,54.8992,54.7833,54.7969,13902.0
2016-03-30 11:45:00,80.33,80.39,80.31,80.32,15837.0,54.7901,54.831,54.7764,54.7833,15837.0
2016-03-30 11:50:00,80.31,80.37,80.28,80.37,11287.0,54.7764,54.8174,54.756,54.8174,11287.0
2016-03-30 11:55:00,80.37,80.41,80.3,80.3,10636.0,54.8174,54.8446,54.7696,54.7696,10636.0
2016-03-30 12:00:00,80.31,80.47,80.31,80.43,13379.0,54.7764,54.8856,54.7764,54.8583,13379.0
2016-03-30 12:05:00,80.42,80.47,80.42,80.44,14923.0,54.8515,54.8856,54.8515,54.8651,14923.0
2016-03-30 12:10:00,80.43,80.43,80.3,80.31,10512.0,54.8583,54.8583,54.7696,54.7764,10512.0
2016-03-30 12:15:00,80.3,80.37,80.29,80.36,6432.0,54.7696,54.8174,54.7628,54.8105,6432.0
2016-03-30 12:20:00,80.38,80.5,80.37,80.5,15117.0,54.8242,54.906,54.8174,54.906,15117.0
2016-03-30 12:25:00,80.49,80.53,80.41,80.49,6418.0,54.8992,54.9265,54.8446,54.8992,6418.0
2016-03-30 12:30:00,80.48,80.59,80.48,80.56,12826.0,54.8924,54.9674,54.8924,54.947,12826.0
2016-03-30 12:35:00,80.55,80.56,80.47,80.47,16935.0,54.9401,54.947,54.8856,54.8856,16935.0
2016-03-30 12:40:00,80.46,80.5,80.39,80.4,19091.0,54.8787,54.906,54.831,54.8378,19091.0
2016-03-30 12:45:00,80.39,80.39,80.3,80.3,17171.0,54.831,54.831,54.7696,54.7696,17171.0
2016-03-30 12:50:00,80.3,80.35,80.28,80.34,17238.0,54.7696,54.8037,54.756,54.7969,17238.0
2016-03-30 12:55:00,80.34,80.35,80.28,80.3,11055.0,54.7969,54.8037,54.756,54.7696,11055.0
2016-03-30 13:00:00,80.31,80.32,80.27,80.32,10921.0,54.7764,54.7833,54.7492,54.7833,10921.0
2016-03-30 13:05:00,80.32,80.37,80.32,80.32,16067.0,54.7833,54.8174,54.7833,54.7833,16067.0
2016-03-30 13:10:00,80.31,80.32,80.28,80.28,10145.0,54.7764,54.7833,54.756,54.756,10145.0
2016-03-30 13:15:00,80.28,80.28,80.22,80.25,13498.0,54.756,54.756,54.7151,54.7355,13498.0
2016-03-30 13:20:00,80.25,80.27,80.24,80.26,7627.0,54.7355,54.7492,54.7287,54.7423,7627.0
2016-03-30 13:25:00,80.27,80.3,80.24,80.25,5142.0,54.7492,54.7696,54.7287,54.7355,5142.0
2016-03-30 13:30:00,80.25,80.36,80.25,80.35,11949.0,54.7355,54.8105,54.7355,54.8037,11949.0
2016-03-30 13:35:00,80.35,80.35,80.31,80.33,4756.0,54.8037,54.8037,54.7764,54.7901,4756.0
2016-03-30 13:40:00,80.32,80.32,80.25,80.27,7767.0,54.7833,54.7833,54.7355,54.7492,7767.0
2016-03-30 13:45:00,80.27,80.27,80.22,80.25,8729.0,54.7492,54.7492,54.7151,54.7355,8729.0
2016-03-30 13:50:00,80.25,80.29,80.24,80.28,12512.0,54.7355,54.7628,54.7287,54.756,12512.0
2016-03-30 13:55:00,80.28,80.36,80.27,80.31,21260.0,54.756,54.8105,54.7492,54.7764,21260.0
2016-03-30 14:00:00,80.3,80.32,80.26,80.31,13427.0,54.7696,54.7833,54.7423,54.7764,13427.0
2016-03-30 14:05:00,80.3,80.32,80.27,80.27,19532.0,54.7696,54.7833,54.7492,54.7492,19532.0
2016-03-30 14:10:00,80.27,80.32,80.26,80.31,9829.0,54.7492,54.7833,54.7423,54.7764,9829.0
2016-03-30 14:15:00,80.32,80.33,80.27,80.28,8463.0,54.7833,54.7901,54.7492,54.756,8463.0
2016-03-30 14:20:00,80.28,80.37,80.27,80.36,12044.0,54.756,54.8174,54.7492,54.8105,12044.0
2016-03-30 14:25:00,80.36,80.4,80.31,80.36,14883.0,54.8105,54.8378,54.7764,54.8105,14883.0
2016-03-30 14:30:00,80.36,80.42,80.35,80.39,26386.0,54.8105,54.8515,54.8037,54.831,26386.0
2016-03-30 14:35:00,80.39,80.42,80.39,80.4,10682.0,54.831,54.8515,54.831,54.8378,10682.0
2016-03-30 14:40:00,80.41,80.48,80.39,80.47,10816.0,54.8446,54.8924,54.831,54.8856,10816.0
2016-03-30 14:45:00,80.47,80.56,80.46,80.56,15343.0,54.8856,54.947,54.8787,54.947,15343.0
2016-03-30 14:50:00,80.56,80.56,80.47,80.47,9904.0,54.947,54.947,54.8856,54.8856,9904.0
2016-03-30 14:55:00,80.47,80.48,80.44,80.46,8742.0,54.8856,54.8924,54.8651,54.8787,8742.0
2016-03-30 15:00:00,80.47,80.48,80.45,80.48,11352.0,54.8856,54.8924,54.8719,54.8924,11352.0
2016-03-30 15:05:00,80.47,80.51,80.47,80.5,10958.0,54.8856,54.9129,54.8856,54.906,10958.0
2016-03-30 15:10:00,80.5,80.5,80.45,80.46,7765.0,54.906,54.906,54.8719,54.8787,7765.0
2016-03-30 15:15:00,80.45,80.5,80.42,80.42,12327.0,54.8719,54.906,54.8515,54.8515,12327.0
2016-03-30 15:20:00,80.41,80.44,80.41,80.41,8950.0,54.8446,54.8651,54.8446,54.8446,8950.0
2016-03-30 15:25:00,80.42,80.42,80.38,80.39,11801.0,54.8515,54.8515,54.8242,54.831,11801.0
2016-03-30 15:30:00,80.4,80.4,80.33,80.35,24353.0,54.8378,54.8378,54.7901,54.8037,24353.0
2016-03-30 15:35:00,80.36,80.38,80.33,80.34,31576.0,54.8105,54.8242,54.7901,54.7969,31576.0
2016-03-30 15:40:00,80.34,80.36,80.28,80.36,28965.0,54.7969,54.8105,54.756,54.8105,28965.0
2016-03-30 15:45:00,80.36,80.38,80.34,80.37,30755.0,54.8105,54.8242,54.7969,54.8174,30755.0
2016-03-30 15:50:00,80.38,80.43,80.37,80.39,33999.0,54.8242,54.8583,54.8174,54.831,33999.0
2016-03-30 15:55:00,80.39,80.39,80.3,80.35,63486.0,54.831,54.831,54.7696,54.8037,63486.0
2016-03-31 09:30:00,80.35,80.62,80.32,80.36,27811.0,54.8037,54.9879,54.7833,54.8105,27811.0
2016-03-31 09:35:00,80.35,80.62,80.22,80.4,18763.0,54.8037,54.9879,54.7151,54.8378,18763.0
2016-03-31 09:40:00,80.38,80.4,80.21,80.22,5570.0,54.8242,54.8378,54.7082,54.7151,5570.0
2016-03-31 09:45:00,80.22,80.28,80.15,80.27,9040.0,54.7151,54.756,54.6673,54.7492,9040.0
2016-03-31 09:50:00,80.26,80.28,80.16,80.21,26828.0,54.7423,54.756,54.6741,54.7082,26828.0
2016-03-31 09:55:00,80.24,80.28,80.15,80.16,22458.0,54.7287,54.756,54.6673,54.6741,22458.0
2016-03-31 10:00:00,80.15,80.3,80.15,80.17,18908.0,54.6673,54.7696,54.6673,54.6809,18908.0
2016-03-31 10:05:00,80.17,80.2,80.03,80.06,23670.0,54.6809,54.7014,54.5855,54.6059,23670.0
2016-03-31 10:10:00,80.06,80.07,79.81,79.84,52767.0,54.6059,54.6127,54.4354,54.4559,52767.0
2016-03-31 10:15:00,79.83,80.05,79.83,80.02,42106.0,54.449,54.5991,54.449,54.5786,42106.0
2016-03-31 10:20:00,80.0,80.13,80.0,80.05,35154.0,54.565,54.6537,54.565,54.5991,35154.0
2016-03-31 10:25:00,80.06,80.17,79.99,80.17,40338.0,54.6059,54.6809,54.5582,54.6809,40338.0
2016-03-31 10:30:00,80.14,80.21,80.06,80.1,39414.0,54.6605,54.7082,54.6059,54.6332,39414.0
2016-03-31 10:35:00,80.11,80.21,80.07,80.2,14573.0,54.64,54.7082,54.6127,54.7014,14573.0
2016-03-31 10:40:00,80.19,80.25,80.17,80.21,20792.0,54.6946,54.7355,54.6809,54.7082,20792.0
2016-03-31 10:45:00,80.21,80.27,80.19,80.23,8315.0,54.7082,54.7492,54.6946,54.7219,8315.0
2016-03-31 10:50:00,80.23,80.35,80.16,80.32,46880.0,54.7219,54.8037,54.6741,54.7833,46880.0
2016-03-31 10:55:00,80.32,80.34,80.29,80.34,9516.0,54.7833,54.7969,54.7628,54.7969,9516.0
2016-03-31 11:00:00,80.35,80.4,80.35,80.37,14548.0,54.8037,54.8378,54.8037,54.8174,14548.0
2016-03-31 11:05:00,80.36,80.47,80.36,80.46,19120.0,54.8105,54.8856,54.8105,54.8787,19120.0
2016-03-31 11:10:00,80.47,80.5,80.44,80.48,14239.0,54.8856,54.906,54.8651,54.8924,14239.0
2016-03-31 11:15:00,80.46,80.47,80.41,80.45,11672.0,54.8787,54.8856,54.8446,54.8719,11672.0
2016-03-31 11:20:00,80.42,80.52,80.41,80.46,9618.0,54.8515,54.9197,54.8446,54.8787,9618.0
2016-03-31 11:25:00,80.46,80.54,80.44,80.52,12049.0,54.8787,54.9333,54.8651,54.9197,12049.0
2016-03-31 11:30:00,80.49,80.51,80.42,80.48,11090.0,54.8992,54.9129,54.8515,54.8924,11090.0
2016-03-31 11:35:00,80.48,80.6,80.47,80.6,24106.0,54.8924,54.9742,54.8856,54.9742,24106.0
2016-03-31 11:40:00,80.6,80.63,80.58,80.59,33827.0,54.9742,54.9947,54.9606,54.9674,33827.0
2016-03-31 11:45:00,80.59,80.59,80.55,80.56,22509.0,54.9674,54.9674,54.9401,54.947,22509.0
2016-03-31 11:50:00,80.56,80.56,80.37,80.38,17761.0,54.947,54.947,54.8174,54.8242,17761.0
2016-03-31 11:55:00,80.37,80.39,80.29,80.33,9883.0,54.8174,54.831,54.7628,54.7901,9883.0
2016-03-31 12:00:00,80.33,80.38,80.28,80.3,19050.0,54.7901,54.8242,54.756,54.7696,19050.0
2016-03-31 12:05:00,80.28,80.33,80.26,80.26,15720.0,54.756,54.7901,54.7423,54.7423,15720.0
2016-03-31 12:10:00,80.25,80.37,80.25,80.36,11935.0,54.7355,54.8174,54.7355,54.8105,11935.0
2016-03-31 12:15:00,80.35,80.45,80.33,80.45,12769.0,54.8037,54.8719,54.7901,54.8719,12769.0
2016-03-31 12:20:00,80.44,80.49,80.44,80.48,10107.0,54.8651,54.8992,54.8651,54.8924,10107.0
2016-03-31 12:25:00,80.48,80.48,80.42,80.45,11186.0,54.8924,54.8924,54.8515,54.8719,11186.0
2016-03-31 12:30:00,80.46,80.5,80.4,80.41,9213.0,54.8787,54.906,54.8378,54.8446,9213.0
2016-03-31 12:35:00,80.41,80.42,80.33,80.34,9412.0,54.8446,54.8515,54.7901,54.7969,9412.0
2016-03-31 12:40:00,80.33,80.4,80.32,80.39,8988.0,54.7901,54.8378,54.7833,54.831,8988.0
2016-03-31 12:45:00,80.42,80.45,80.4,80.44,5043.0,54.8515,54.8719,54.8378,54.8651,5043.0
2016-03-31 12:50:00,80.43,80.44,80.3,80.33,7642.0,54.8583,54.8651,54.7696,54.7901,7642.0
2016-03-31 12:55:00,80.32,80.41,80.32,80.41,3415.0,54.7833,54.8446,54.7833,54.8446,3415.0
2016-03-31 13:00:00,80.41,80.45,80.35,80.44,18829.0,54.8446,54.8719,54.8037,54.8651,18829.0
2016-03-31 13:05:00,80.46,80.46,80.38,80.42,3801.0,54.8787,54.8787,54.8242,54.8515,3801.0
2016-03-31 13:10:00,80.43,80.43,80.35,80.36,9504.0,54.8583,54.8583,54.8037,54.8105,9504.0
2016-03-31 13:15:00,80.37,80.39,80.35,80.36,12573.0,54.8174,54.831,54.8037,54.8105,12573.0
2016-03-31 13:20:00,80.37,80.38,80.32,80.32,10139.0,54.8174,54.8242,54.7833,54.7833,10139.0
2016-03-31 13:25:00,80.34,80.41,80.31,80.41,6650.0,54.7969,54.8446,54.7764,54.8446,6650.0
2016-03-31 13:30:00,80.41,80.43,80.39,80.41,3994.0,54.8446,54.8583,54.831,54.8446,3994.0
2016-03-31 13:35:00,80.41,80.55,80.38,80.53,31059.0,54.8446,54.9401,54.8242,54.9265,31059.0
2016-03-31 13:40:00,80.49,80.49,80.3,80.38,15636.0,54.8992,54.8992,54.7696,54.8242,15636.0
2016-03-31 13:45:00,80.36,80.41,80.32,80.32,8771.0,54.8105,54.8446,54.7833,54.7833,8771.0
2016-03-31 13:50:00,80.33,80.35,80.28,80.34,8064.0,54.7901,54.8037,54.756,54.7969,8064.0
2016-03-31 13:55:00,80.33,80.43,80.31,80.43,7623.0,54.7901,54.8583,54.7764,54.8583,7623.0
2016-03-31 14:00:00,80.42,80.44,80.4,80.42,7727.0,54.8515,54.8651,54.8378,54.8515,7727.0
2016-03-31 14:05:00,80.42,80.46,80.36,80.45,18967.0,54.8515,54.8787,54.8105,54.8719,18967.0
2016-03-31 14:10:00,80.43,80.53,80.43,80.5,14033.0,54.8583,54.9265,54.8583,54.906,14033.0
2016-03-31 14:15:00,80.49,80.51,80.46,80.49,21272.0,54.8992,54.9129,54.8787,54.8992,21272.0
2016-03-31 14:20:00,80.48,80.52,80.46,80.47,16786.0,54.8924,54.9197,54.8787,54.8856,16786.0
2016-03-31 14:25:00,80.47,80.55,80.46,80.54,17666.0,54.8856,54.9401,54.8787,54.9333,17666.0
2016-03-31 14:30:00,80.54,80.58,80.5,80.53,19798.0,54.9333,54.9606,54.906,54.9265,19798.0
2016-03-31 14:35:00,80.53,80.59,80.52,80.52,14524.0,54.9265,54.9674,54.9197,54.9197,14524.0
2016-03-31 14:40:00,80.51,80.52,80.46,80.51,17908.0,54.9129,54.9197,54.8787,54.9129,17908.0
2016-03-31 14:45:00,80.51,80.53,80.47,80.47,12702.0,54.9129,54.9265,54.8856,54.8856,12702.0
2016-03-31 14:50:00,80.47,80.48,80.41,80.47,14860.0,54.8856,54.8924,54.8446,54.8856,14860.0
2016-03-31 14:55:00,80.48,80.48,80.42,80.46,15895.0,54.8924,54.8924,54.8515,54.8787,15895.0
2016-03-31 15:00:00,80.46,80.48,80.39,80.48,21459.0,54.8787,54.8924,54.831,54.8924,21459.0
2016-03-31 15:05:00,80.48,80.58,80.48,80.49,51921.0,54.8924,54.9606,54.8924,54.8992,51921.0
2016-03-31 15:10:00,80.5,80.51,80.49,80.51,20110.0,54.906,54.9129,54.8992,54.9129,20110.0
2016-03-31 15:15:00,80.51,80.57,80.48,80.57,32862.0,54.9129,54.9538,54.8924,54.9538,32862.0
2016-03-31 15:20:00,80.58,80.62,80.57,80.6,30596.0,54.9606,54.9879,54.9538,54.9742,30596.0
2016-03-31 15:25:00,80.6,80.65,80.6,80.63,14994.0,54.9742,55.0083,54.9742,54.9947,14994.0
2016-03-31 15:30:00,80.63,80.64,80.58,80.6,35724.0,54.9947,55.0015,54.9606,54.9742,35724.0
2016-03-31 15:35:00,80.61,80.62,80.58,80.6,54728.0,54.9811,54.9879,54.9606,54.9742,54728.0
2016-03-31 15:40:00,80.6,80.63,80.58,80.63,65229.0,54.9742,54.9947,54.9606,54.9947,65229.0
2016-03-31 15:45:00,80.64,80.71,80.63,80.68,88897.0,55.0015,55.0493,54.9947,55.0288,88897.0
2016-03-31 15:50:00,80.68,80.7,80.65,80.68,50693.0,55.0288,55.0424,55.0083,55.0288,50693.0
2016-03-31 15:55:00,80.69,80.71,80.62,80.68,179339.0,55.0356,55.0493,54.9879,55.0288,179339.0
2016-04-01 09:30:00,80.48,81.1,80.36,80.98,95002.0,54.8924,55.3153,54.8105,55.2334,95002.0
2016-04-01 09:35:00,81.0,81.21,80.77,80.9,40978.0,55.2471,55.3903,55.0902,55.1789,40978.0
2016-04-01 09:40:00,80.9,81.1,80.88,80.92,39930.0,55.1789,55.3153,55.1652,55.1925,39930.0
2016-04-01 09:45:00,80.94,81.0,80.63,80.64,42017.0,55.2061,55.2471,54.9947,55.0015,42017.0
2016-04-01 09:50:00,80.64,80.75,80.57,80.71,38276.0,55.0015,55.0765,54.9538,55.0493,38276.0
2016-04-01 09:55:00,80.71,80.95,80.65,80.89,39796.0,55.0493,55.213,55.0083,55.172,39796.0
2016-04-01 10:00:00,80.9,80.9,80.61,80.62,43840.0,55.1789,55.1789,54.9811,54.9879,43840.0
2016-04-01 10:05:00,80.61,80.74,80.57,80.68,38227.0,54.9811,55.0697,54.9538,55.0288,38227.0
2016-04-01 10:10:00,80.66,80.66,80.51,80.6,39219.0,55.0152,55.0152,54.9129,54.9742,39219.0
2016-04-01 10:15:00,80.62,80.76,80.61,80.71,25028.0,54.9879,55.0834,54.9811,55.0493,25028.0
2016-04-01 10:20:00,80.72,80.78,80.65,80.7,48764.0,55.0561,55.097,55.0083,55.0424,48764.0
2016-04-01 10:25:00,80.7,80.76,80.61,80.62,36822.0,55.0424,55.0834,54.9811,54.9879,36822.0
2016-04-01 10:30:00,80.61,80.66,80.54,80.62,35094.0,54.9811,55.0152,54.9333,54.9879,35094.0
2016-04-01 10:35:00,80.62,80.71,80.61,80.67,44870.0,54.9879,55.0493,54.9811,55.022,44870.0
2016-04-01 10:40:00,80.67,80.71,80.58,80.69,25213.0,55.022,55.0493,54.9606,55.0356,25213.0
2016-04-01 10:45:00,80.67,80.69,80.47,80.47,15824.0,55.022,55.0356,54.8856,54.8856,15824.0
2016-04-01 10:50:00,80.48,80.5,80.4,80.42,13109.0,54.8924,54.906,54.8378,54.8515,13109.0
2016-04-01 10:55:00,80.44,80.57,80.39,80.57,24698.0,54.8651,54.9538,54.831,54.9538,24698.0
2016-04-01 11:00:00,80.56,80.6,80.52,80.57,29819.0,54.947,54.9742,54.9197,54.9538,29819.0
2016-04-01 11:05:00,80.58,80.67,80.5,80.52,18520.0,54.9606,55.022,54.906,54.9197,18520.0
2016-04-01 11:10:00,80.53,80.6,80.5,80.56,16309.0,54.9265,54.9742,54.906,54.947,16309.0
2016-04-01 11:15:00,80.56,80.67,80.52,80.63,15195.0,54.947,55.022,54.9197,54.9947,15195.0
2016-04-01 11:20:00,80.62,80.63,80.49,80.49,18023.0,54.9879,54.9947,54.8992,54.8992,18023.0
2016-04-01 11:25:00,80.5,80.52,80.42,80.44,17257.0,54.906,54.9197,54.8515,54.8651,17257.0
2016-04-01 11:30:00,80.45,80.45,80.39,80.42,27234.0,54.8719,54.8719,54.831,54.8515,27234.0
2016-04-01 11:35:00,80.42,80.53,80.42,80.48,17140.0,54.8515,54.9265,54.8515,54.8924,17140.0
2016-04-01 11:40:00,80.48,80.48,80.42,80.43,11851.0,54.8924,54.8924,54.8515,54.8583,11851.0
2016-04-01 11:45:00,80.43,80.45,80.35,80.43,13882.0,54.8583,54.8719,54.8037,54.8583,13882.0
2016-04-01 11:50:00,80.43,80.49,80.42,80.45,9560.0,54.8583,54.8992,54.8515,54.8719,9560.0
2016-04-01 11:55:00,80.47,80.49,80.4,80.41,10592.0,54.8856,54.8992,54.8378,54.8446,10592.0
2016-04-01 12:00:00,80.4,80.4,80.32,80.38,13502.0,54.8378,54.8378,54.7833,54.8242,13502.0
2016-04-01 12:05:00,80.38,80.45,80.38,80.43,11489.0,54.8242,54.8719,54.8242,54.8583,11489.0
2016-04-01 12:10:00,80.43,80.43,80.36,80.4,11748.0,54.8583,54.8583,54.8105,54.8378,11748.0
2016-04-01 12:15:00,80.4,80.41,80.36,80.36,23226.0,54.8378,54.8446,54.8105,54.8105,23226.0
2016-04-01 12:20:00,80.33,80.35,80.3,80.35,11142.0,54.7901,54.8037,54.7696,54.8037,11142.0
2016-04-01 12:25:00,80.35,80.41,80.33,80.41,11922.0,54.8037,54.8446,54.7901,54.8446,11922.0
2016-04-01 12:30:00,80.4,80.44,80.37,80.39,16204.0,54.8378,54.8651,54.8174,54.831,16204.0
2016-04-01 12:35:00,80.38,80.38,80.28,80.33,14859.0,54.8242,54.8242,54.756,54.7901,14859.0
2016-04-01 12:40:00,80.33,80.37,80.31,80.31,23056.0,54.7901,54.8174,54.7764,54.7764,23056.0
2016-04-01 12:45:00,80.32,80.34,80.31,80.32,21727.0,54.7833,54.7969,54.7764,54.7833,21727.0
2016-04-01 12:50:00,80.33,80.34,80.29,80.29,13960.0,54.7901,54.7969,54.7628,54.7628,13960.0
2016-04-01 12:55:00,80.29,80.35,80.29,80.32,21735.0,54.7628,54.8037,54.7628,54.7833,21735.0
2016-04-01 13:00:00,80.31,80.37,80.31,80.34,31641.0,54.7764,54.8174,54.7764,54.7969,31641.0
2016-04-01 13:05:00,80.34,80.42,80.34,80.41,15687.0,54.7969,54.8515,54.7969,54.8446,15687.0
2016-04-01 13:10:00,80.42,80.51,80.41,80.46,36749.0,54.8515,54.9129,54.8446,54.8787,36749.0
2016-04-01 13:15:00,80.46,80.62,80.46,80.62,23995.0,54.8787,54.9879,54.8787,54.9879,23995.0
2016-04-01 13:20:00,80.61,80.64,80.55,80.64,22937.0,54.9811,55.0015,54.9401,55.0015,22937.0
2016-04-01 13:25:00,80.65,80.69,80.63,80.64,38771.0,55.0083,55.0356,54.9947,55.0015,38771.0
2016-04-01 13:30:00,80.64,80.66,80.6,80.61,12598.0,55.0015,55.0152,54.9742,54.9811,12598.0
2016-04-01 13:35:00,80.62,80.62,80.58,80.61,10987.0,54.9879,54.9879,54.9606,54.9811,10987.0
2016-04-01 13:40:00,80.61,80.61,80.57,80.6,16048.0,54.9811,54.9811,54.9538,54.9742,16048.0
2016-04-01 13:45:00,80.6,80.6,80.55,80.6,14295.0,54.9742,54.9742,54.9401,54.9742,14295.0
2016-04-01 13:50:00,80.6,80.62,80.56,80.58,19938.0,54.9742,54.9879,54.947,54.9606,19938.0
2016-04-01 13:55:00,80.58,80.58,80.53,80.55,11070.0,54.9606,54.9606,54.9265,54.9401,11070.0
2016-04-01 14:00:00,80.56,80.59,80.53,80.56,11408.0,54.947,54.9674,54.9265,54.947,11408.0
2016-04-01 14:05:00,80.57,80.59,80.55,80.58,17884.0,54.9538,54.9674,54.9401,54.9606,17884.0
2016-04-01 14:10:00,80.57,80.62,80.57,80.61,14714.0,54.9538,54.9879,54.9538,54.9811,14714.0
2016-04-01 14:15:00,80.62,80.63,80.57,80.63,18461.0,54.9879,54.9947,54.9538,54.9947,18461.0
2016-04-01 14:20:00,80.62,80.66,80.61,80.64,18041.0,54.9879,55.0152,54.9811,55.0015,18041.0
2016-04-01 14:25:00,80.64,80.81,80.63,80.8,22365.0,55.0015,55.1175,54.9947,55.1106,22365.0
2016-04-01 14:30:00,80.8,80.89,80.79,80.87,33609.0,55.1106,55.172,55.1038,55.1584,33609.0
2016-04-01 14:35:00,80.87,80.88,80.75,80.77,22579.0,55.1584,55.1652,55.0765,55.0902,22579.0
2016-04-01 14:40:00,80.78,80.79,80.71,80.77,19930.0,55.097,55.1038,55.0493,55.0902,19930.0
2016-04-01 14:45:00,80.78,80.83,80.77,80.82,18699.0,55.097,55.1311,55.0902,55.1243,18699.0
2016-04-01 14:50:00,80.84,80.86,80.79,80.84,17732.0,55.1379,55.1516,55.1038,55.1379,17732.0
2016-04-01 14:55:00,80.83,80.85,80.76,80.79,17963.0,55.1311,55.1448,55.0834,55.1038,17963.0
2016-04-01 15:00:00,80.8,80.9,80.8,80.89,18300.0,55.1106,55.1789,55.1106,55.172,18300.0
2016-04-01 15:05:00,80.88,80.95,80.88,80.93,17390.0,55.1652,55.213,55.1652,55.1993,17390.0
2016-04-01 15:10:00,80.94,80.98,80.92,80.95,19283.0,55.2061,55.2334,55.1925,55.213,19283.0
2016-04-01 15:15:00,80.95,80.98,80.93,80.95,22201.0,55.213,55.2334,55.1993,55.213,22201.0
2016-04-01 15:20:00,80.94,81.0,80.89,80.94,87577.0,55.2061,55.2471,55.172,55.2061,87577.0
2016-04-01 15:25:00,80.95,81.01,80.95,81.01,40115.0,55.213,55.2539,55.213,55.2539,40115.0
2016-04-01 15:30:00,81.0,81.02,80.97,81.02,33858.0,55.2471,55.2607,55.2266,55.2607,33858.0
2016-04-01 15:35:00,81.01,81.13,80.99,81.11,30704.0,55.2539,55.3357,55.2402,55.3221,30704.0
2016-04-01 15:40:00,81.1,81.17,81.08,81.12,32425.0,55.3153,55.363,55.3016,55.3289,32425.0
2016-04-01 15:45:00,81.14,81.32,81.12,81.29,61975.0,55.3426,55.4653,55.3289,55.4449,61975.0
2016-04-01 15:50:00,81.29,81.29,81.17,81.24,76556.0,55.4449,55.4449,55.363,55.4108,76556.0
2016-04-01 15:55:00,81.23,81.28,81.14,81.16,194400.0,55.4039,55.438,55.3426,55.3562,194400.0
2016-04-04 09:30:00,81.15,81.25,80.92,81.25,38947.0,55.3494,55.4176,55.1925,55.4176,38947.0
2016-04-04 09:35:00,81.23,81.35,81.16,81.25,12924.0,55.4039,55.4858,55.3562,55.4176,12924.0
2016-04-04 09:40:00,81.21,81.38,81.13,81.13,16920.0,55.3903,55.5062,55.3357,55.3357,16920.0
2016-04-04 09:45:00,81.13,81.2,80.97,81.18,40837.0,55.3357,55.3835,55.2266,55.3698,40837.0
2016-04-04 09:50:00,81.21,81.21,80.92,80.92,19035.0,55.3903,55.3903,55.1925,55.1925,19035.0
2016-04-04 09:55:00,80.92,81.09,80.82,81.06,15483.0,55.1925,55.3084,55.1243,55.288,15483.0
2016-04-04 10:00:00,81.09,81.09,80.76,80.79,30036.0,55.3084,55.3084,55.0834,55.1038,30036.0
2016-04-04 10:05:00,80.79,80.79,80.64,80.67,19522.0,55.1038,55.1038,55.0015,55.022,19522.0
2016-04-04 10:10:00,80.69,80.75,80.63,80.68,16751.0,55.0356,55.0765,54.9947,55.0288,16751.0
2016-04-04 10:15:00,80.69,80.79,80.61,80.72,15208.0,55.0356,55.1038,54.9811,55.0561,15208.0
2016-04-04 10:20:00,80.72,80.73,80.52,80.55,21224.0,55.0561,55.0629,54.9197,54.9401,21224.0
2016-04-04 10:25:00,80.54,80.58,80.39,80.56,15025.0,54.9333,54.9606,54.831,54.947,15025.0
2016-04-04 10:30:00,80.57,80.6,80.45,80.59,20862.0,54.9538,54.9742,54.8719,54.9674,20862.0
2016-04-04 10:35:00,80.61,80.76,80.59,80.75,23432.0,54.9811,55.0834,54.9674,55.0765,23432.0
2016-04-04 10:40:00,80.71,80.78,80.69,80.75,28281.0,55.0493,55.097,55.0356,55.0765,28281.0
2016-04-04 10:45:00,80.75,80.86,80.74,80.85,16630.0,55.0765,55.1516,55.0697,55.1448,16630.0
2016-04-04 10:50:00,80.85,80.9,80.83,80.84,9298.0,55.1448,55.1789,55.1311,55.1379,9298.0
2016-04-04 10:55:00,80.84,80.92,80.82,80.9,16409.0,55.1379,55.1925,55.1243,55.1789,16409.0
2016-04-04 11:00:00,80.89,81.03,80.88,80.99,17633.0,55.172,55.2675,55.1652,55.2402,17633.0
2016-04-04 11:05:00,80.98,81.02,80.86,80.87,15976.0,55.2334,55.2607,55.1516,55.1584,15976.0
2016-04-04 11:10:00,80.89,81.0,80.87,81.0,33327.0,55.172,55.2471,55.1584,55.2471,33327.0
2016-04-04 11:15:00,81.01,81.04,80.86,80.89,23189.0,55.2539,55.2743,55.1516,55.172,23189.0
2016-04-04 11:20:00,80.88,80.93,80.88,80.89,14442.0,55.1652,55.1993,55.1652,55.172,14442.0
2016-04-04 11:25:00,80.88,81.02,80.87,80.92,13281.0,55.1652,55.2607,55.1584,55.1925,13281.0
2016-04-04 11:30:00,80.94,81.0,80.89,80.99,14914.0,55.2061,55.2471,55.172,55.2402,14914.0
2016-04-04 11:35:00,80.97,80.99,80.9,80.9,8428.0,55.2266,55.2402,55.1789,55.1789,8428.0
2016-04-04 11:40:00,80.89,81.02,80.89,80.91,21688.0,55.172,55.2607,55.172,55.1857,21688.0
2016-04-04 11:45:00,80.91,80.94,80.81,80.83,31493.0,55.1857,55.2061,55.1175,55.1311,31493.0
2016-04-04 11:50:00,80.82,80.88,80.82,80.86,27642.0,55.1243,55.1652,55.1243,55.1516,27642.0
2016-04-04 11:55:00,80.86,80.87,80.78,80.81,10113.0,55.1516,55.1584,55.097,55.1175,10113.0
2016-04-04 12:00:00,80.81,80.94,80.8,80.92,13128.0,55.1175,55.2061,55.1106,55.1925,13128.0
2016-04-04 12:05:00,80.91,80.93,80.83,80.92,10903.0,55.1857,55.1993,55.1311,55.1925,10903.0
2016-04-04 12:10:00,80.93,81.02,80.91,81.01,20344.0,55.1993,55.2607,55.1857,55.2539,20344.0
2016-04-04 12:15:00,81.03,81.07,80.94,80.94,8218.0,55.2675,55.2948,55.2061,55.2061,8218.0
2016-04-04 12:20:00,80.95,80.99,80.95,80.98,11003.0,55.213,55.2402,55.213,55.2334,11003.0
2016-04-04 12:25:00,80.98,81.03,80.91,81.03,14943.0,55.2334,55.2675,55.1857,55.2675,14943.0
2016-04-04 12:30:00,81.03,81.12,81.02,81.08,15791.0,55.2675,55.3289,55.2607,55.3016,15791.0
2016-04-04 12:35:00,81.09,81.11,81.05,81.08,14733.0,55.3084,55.3221,55.2812,55.3016,14733.0
2016-04-04 12:40:00,81.08,81.13,81.05,81.06,12276.0,55.3016,55.3357,55.2812,55.288,12276.0
2016-04-04 12:45:00,81.05,81.12,81.03,81.09,17619.0,55.2812,55.3289,55.2675,55.3084,17619.0
2016-04-04 12:50:00,81.1,81.17,81.08,81.15,34077.0,55.3153,55.363,55.3016,55.3494,34077.0
2016-04-04 12:55:00,81.14,81.15,80.96,80.96,19620.0,55.3426,55.3494,55.2198,55.2198,19620.0
2016-04-04 13:00:00,80.95,80.95,80.86,80.86,13673.0,55.213,55.213,55.1516,55.1516,13673.0
2016-04-04 13:05:00,80.85,80.88,80.76,80.76,11841.0,55.1448,55.1652,55.0834,55.0834,11841.0
2016-04-04 13:10:00,80.76,80.85,80.75,80.82,11989.0,55.0834,55.1448,55.0765,55.1243,11989.0
2016-04-04 13:15:00,80.83,80.83,80.78,80.78,7284.0,55.1311,55.1311,55.097,55.097,7284.0
2016-04-04 13:20:00,80.79,80.87,80.77,80.79,11304.0,55.1038,55.1584,55.0902,55.1038,11304.0
2016-04-04 13:25:00,80.81,80.89,80.81,80.83,8139.0,55.1175,55.172,55.1175,55.1311,8139.0
2016-04-04 13:30:00,80.84,80.88,80.8,80.8,13655.0,55.1379,55.1652,55.1106,55.1106,13655.0
2016-04-04 13:35:00,80.8,80.89,80.8,80.89,5771.0,55.1106,55.172,55.1106,55.172,5771.0
2016-04-04 13:40:00,80.88,80.88,80.79,80.79,11438.0,55.1652,55.1652,55.1038,55.1038,11438.0
2016-04-04 13:45:00,80.79,80.81,80.77,80.78,8878.0,55.1038,55.1175,55.0902,55.097,8878.0
2016-04-04 13:50:00,80.77,80.94,80.77,80.9,18933.0,55.0902,55.2061,55.0902,55.1789,18933.0
2016-04-04 13:55:00,80.89,80.97,80.89,80.94,16382.0,55.172,55.2266,55.172,55.2061,16382.0
2016-04-04 14:00:00,80.93,80.99,80.92,80.93,15838.0,55.1993,55.2402,55.1925,55.1993,15838.0
2016-04-04 14:05:00,80.94,80.94,80.85,80.85,10252.0,55.2061,55.2061,55.1448,55.1448,10252.0
2016-04-04 14:10:00,80.85,80.95,80.85,80.91,12169.0,55.1448,55.213,55.1448,55.1857,12169.0
2016-04-04 14:15:00,80.9,80.95,80.87,80.87,14490.0,55.1789,55.213,55.1584,55.1584,14490.0
2016-04-04 14:20:00,80.86,80.93,80.83,80.93,9190.0,55.1516,55.1993,55.1311,55.1993,9190.0
2016-04-04 14:25:00,80.93,80.96,80.87,80.87,12874.0,55.1993,55.2198,55.1584,55.1584,12874.0
2016-04-04 14:30:00,80.87,80.9,80.8,80.88,16467.0,55.1584,55.1789,55.1106,55.1652,16467.0
2016-04-04 14:35:00,80.88,80.91,80.85,80.86,15370.0,55.1652,55.1857,55.1448,55.1516,15370.0
2016-04-04 14:40:00,80.86,80.89,80.86,80.86,19507.0,55.1516,55.172,55.1516,55.1516,19507.0
2016-04-04 14:45:00,80.87,80.88,80.81,80.86,20839.0,55.1584,55.1652,55.1175,55.1516,20839.0
2016-04-04 14:50:00,80.86,80.86,80.81,80.81,17530.0,55.1516,55.1516,55.1175,55.1175,17530.0
2016-04-04 14:55:00,80.81,80.83,80.78,80.79,16743.0,55.1175,55.1311,55.097,55.1038,16743.0
2016-04-04 15:00:00,80.78,80.88,80.78,80.87,15726.0,55.097,55.1652,55.097,55.1584,15726.0
2016-04-04 15:05:00,80.88,80.9,80.87,80.87,15391.0,55.1652,55.1789,55.1584,55.1584,15391.0
2016-04-04 15:10:00,80.86,80.87,80.83,80.84,16454.0,55.1516,55.1584,55.1311,55.1379,16454.0
2016-04-04 15:15:00,80.84,80.88,80.83,80.84,12522.0,55.1379,55.1652,55.1311,55.1379,12522.0
2016-04-04 15:20:00,80.83,80.83,80.78,80.8,18651.0,55.1311,55.1311,55.097,55.1106,18651.0
2016-04-04 15:25:00,80.79,80.83,80.77,80.83,29431.0,55.1038,55.1311,55.0902,55.1311,29431.0
2016-04-04 15:30:00,80.82,80.96,80.82,80.94,24324.0,55.1243,55.2198,55.1243,55.2061,24324.0
2016-04-04 15:35:00,80.93,80.94,80.89,80.9,19377.0,55.1993,55.2061,55.172,55.1789,19377.0
2016-04-04 15:40:00,80.89,80.93,80.89,80.9,22106.0,55.172,55.1993,55.172,55.1789,22106.0
2016-04-04 15:45:00,80.9,80.98,80.9,80.98,33994.0,55.1789,55.2334,55.1789,55.2334,33994.0
2016-04-04 15:50:00,80.98,81.03,80.97,81.02,32130.0,55.2334,55.2675,55.2266,55.2607,32130.0
2016-04-04 15:55:00,81.02,81.11,81.01,81.11,82715.0,55.2607,55.3221,55.2539,55.3221,82715.0
2016-04-05 09:30:00,81.06,81.39,80.65,80.96,67142.0,55.288,55.5131,55.0083,55.2198,67142.0
2016-04-05 09:35:00,80.91,80.93,80.51,80.51,44413.0,55.1857,55.1993,54.9129,54.9129,44413.0
2016-04-05 09:40:00,80.55,80.64,80.33,80.36,37717.0,54.9401,55.0015,54.7901,54.8105,37717.0
2016-04-05 09:45:00,80.37,80.67,80.37,80.41,36789.0,54.8174,55.022,54.8174,54.8446,36789.0
2016-04-05 09:50:00,80.39,80.39,80.25,80.25,30677.0,54.831,54.831,54.7355,54.7355,30677.0
2016-04-05 09:55:00,80.28,80.33,80.13,80.33,33585.0,54.756,54.7901,54.6537,54.7901,33585.0
2016-04-05 10:00:00,80.32,80.54,80.27,80.45,33807.0,54.7833,54.9333,54.7492,54.8719,33807.0
2016-04-05 10:05:00,80.44,80.55,80.39,80.46,22161.0,54.8651,54.9401,54.831,54.8787,22161.0
2016-04-05 10:10:00,80.46,80.48,80.4,80.46,24340.0,54.8787,54.8924,54.8378,54.8787,24340.0
2016-04-05 10:15:00,80.44,80.51,80.28,80.29,29372.0,54.8651,54.9129,54.756,54.7628,29372.0
2016-04-05 10:20:00,80.3,80.39,80.25,80.29,36061.0,54.7696,54.831,54.7355,54.7628,36061.0
2016-04-05 10:25:00,80.3,80.35,80.24,80.3,23110.0,54.7696,54.8037,54.7287,54.7696,23110.0
2016-04-05 10:30:00,80.29,80.34,80.24,80.33,39185.0,54.7628,54.7969,54.7287,54.7901,39185.0
2016-04-05 10:35:00,80.33,80.41,80.27,80.31,35244.0,54.7901,54.8446,54.7492,54.7764,35244.0
2016-04-05 10:40:00,80.31,80.42,80.29,80.35,30109.0,54.7764,54.8515,54.7628,54.8037,30109.0
2016-04-05 10:45:00,80.35,80.39,80.27,80.36,52746.0,54.8037,54.831,54.7492,54.8105,52746.0
2016-04-05 10:50:00,80.36,80.36,80.25,80.25,37266.0,54.8105,54.8105,54.7355,54.7355,37266.0
2016-04-05 10:55:00,80.25,80.27,80.13,80.16,33072.0,54.7355,54.7492,54.6537,54.6741,33072.0
2016-04-05 11:00:00,80.16,80.16,80.0,80.02,59308.0,54.6741,54.6741,54.565,54.5786,59308.0
2016-04-05 11:05:00,80.02,80.11,80.01,80.02,21273.0,54.5786,54.64,54.5718,54.5786,21273.0
2016-04-05 11:10:00,80.02,80.15,80.0,80.06,18134.0,54.5786,54.6673,54.565,54.6059,18134.0
2016-04-05 11:15:00,80.04,80.16,80.03,80.05,14109.0,54.5923,54.6741,54.5855,54.5991,14109.0
2016-04-05 11:20:00,80.06,80.17,80.05,80.1,13532.0,54.6059,54.6809,54.5991,54.6332,13532.0
2016-04-05 11:25:00,80.09,80.19,80.07,80.08,20166.0,54.6264,54.6946,54.6127,54.6196,20166.0
2016-04-05 11:30:00,80.07,80.19,80.03,80.06,14258.0,54.6127,54.6946,54.5855,54.6059,14258.0
2016-04-05 11:35:00,80.06,80.08,80.01,80.07,15270.0,54.6059,54.6196,54.5718,54.6127,15270.0
2016-04-05 11:40:00,80.07,80.1,80.06,80.07,24188.0,54.6127,54.6332,54.6059,54.6127,24188.0
2016-04-05 11:45:00,80.07,80.18,80.07,80.09,13724.0,54.6127,54.6878,54.6127,54.6264,13724.0
2016-04-05 11:50:00,80.08,80.09,80.01,80.02,12918.0,54.6196,54.6264,54.5718,54.5786,12918.0
2016-04-05 11:55:00,80.03,80.09,80.0,80.0,24672.0,54.5855,54.6264,54.565,54.565,24672.0
2016-04-05 12:00:00,80.01,80.04,79.96,80.04,27345.0,54.5718,54.5923,54.5377,54.5923,27345.0
2016-04-05 12:05:00,80.04,80.07,79.97,79.98,10729.0,54.5923,54.6127,54.5445,54.5514,10729.0
2016-04-05 12:10:00,79.98,80.05,79.98,79.99,9910.0,54.5514,54.5991,54.5514,54.5582,9910.0
2016-04-05 12:15:00,79.98,79.99,79.92,79.94,13494.0,54.5514,54.5582,54.5104,54.5241,13494.0
2016-04-05 12:20:00,79.94,80.07,79.93,80.05,32287.0,54.5241,54.6127,54.5173,54.5991,32287.0
2016-04-05 12:25:00,80.05,80.17,80.05,80.16,9037.0,54.5991,54.6809,54.5991,54.6741,9037.0
2016-04-05 12:30:00,80.16,80.16,80.09,80.13,13209.0,54.6741,54.6741,54.6264,54.6537,13209.0
2016-04-05 12:35:00,80.14,80.15,80.04,80.05,18177.0,54.6605,54.6673,54.5923,54.5991,18177.0
2016-04-05 12:40:00,80.05,80.12,80.04,80.12,10685.0,54.5991,54.6468,54.5923,54.6468,10685.0
2016-04-05 12:45:00,80.13,80.14,80.01,80.02,13149.0,54.6537,54.6605,54.5718,54.5786,13149.0
2016-04-05 12:50:00,80.02,80.12,80.02,80.11,11684.0,54.5786,54.6468,54.5786,54.64,11684.0
2016-04-05 12:55:00,80.12,80.14,80.02,80.05,11065.0,54.6468,54.6605,54.5786,54.5991,11065.0
2016-04-05 13:00:00,80.05,80.07,79.92,79.93,17000.0,54.5991,54.6127,54.5104,54.5173,17000.0
2016-04-05 13:05:00,79.93,80.0,79.89,79.97,17014.0,54.5173,54.565,54.49,54.5445,17014.0
2016-04-05 13:10:00,79.96,80.0,79.93,79.93,8222.0,54.5377,54.565,54.5173,54.5173,8222.0
2016-04-05 13:15:00,79.92,80.13,79.92,80.09,9909.0,54.5104,54.6537,54.5104,54.6264,9909.0
2016-04-05 13:20:00,80.08,80.09,79.98,79.98,20701.0,54.6196,54.6264,54.5514,54.5514,20701.0
2016-04-05 13:25:00,80.0,80.0,79.91,79.93,18077.0,54.565,54.565,54.5036,54.5173,18077.0
2016-04-05 13:30:00,79.94,79.97,79.91,79.96,17643.0,54.5241,54.5445,54.5036,54.5377,17643.0
2016-04-05 13:35:00,79.95,80.01,79.95,79.96,11016.0,54.5309,54.5718,54.5309,54.5377,11016.0
2016-04-05 13:40:00,79.97,79.98,79.92,79.94,24112.0,54.5445,54.5514,54.5104,54.5241,24112.0
2016-04-05 13:45:00,79.93,79.93,79.9,79.91,12744.0,54.5173,54.5173,54.4968,54.5036,12744.0
2016-04-05 13:50:00,79.9,79.96,79.88,79.93,16034.0,54.4968,54.5377,54.4832,54.5173,16034.0
2016-04-05 13:55:00,79.93,79.94,79.87,79.89,19928.0,54.5173,54.5241,54.4763,54.49,19928.0
2016-04-05 14:00:00,79.87,79.89,79.86,79.86,11890.0,54.4763,54.49,54.4695,54.4695,11890.0
2016-04-05 14:05:00,79.86,79.92,79.84,79.91,22911.0,54.4695,54.5104,54.4559,54.5036,22911.0
2016-04-05 14:10:00,79.92,79.92,79.86,79.9,15509.0,54.5104,54.5104,54.4695,54.4968,15509.0
2016-04-05 14:15:00,79.89,79.89,79.8,79.81,22853.0,54.49,54.49,54.4286,54.4354,22853.0
2016-04-05 14:20:00,79.82,79.86,79.77,79.78,22175.0,54.4422,54.4695,54.4081,54.4149,22175.0
2016-04-05 14:25:00,79.77,79.93,79.77,79.92,21909.0,54.4081,54.5173,54.4081,54.5104,21909.0
2016-04-05 14:30:00,79.91,80.01,79.9,79.98,30362.0,54.5036,54.5718,54.4968,54.5514,30362.0
2016-04-05 14:35:00,79.98,80.01,79.97,79.97,21850.0,54.5514,54.5718,54.5445,54.5445,21850.0
2016-04-05 14:40:00,79.97,80.09,79.96,80.07,15514.0,54.5445,54.6264,54.5377,54.6127,15514.0
2016-04-05 14:45:00,80.07,80.13,80.03,80.13,16625.0,54.6127,54.6537,54.5855,54.6537,16625.0
2016-04-05 14:50:00,80.12,80.14,80.06,80.08,14381.0,54.6468,54.6605,54.6059,54.6196,14381.0
2016-04-05 14:55:00,80.09,80.12,80.05,80.08,14178.0,54.6264,54.6468,54.5991,54.6196,14178.0
2016-04-05 15:00:00,80.08,80.14,80.06,80.14,20727.0,54.6196,54.6605,54.6059,54.6605,20727.0
2016-04-05 15:05:00,80.14,80.2,80.14,80.15,32912.0,54.6605,54.7014,54.6605,54.6673,32912.0
2016-04-05 15:10:00,80.15,80.15,80.1,80.15,23999.0,54.6673,54.6673,54.6332,54.6673,23999.0
2016-04-05 15:15:00,80.16,80.21,80.14,80.18,20319.0,54.6741,54.7082,54.6605,54.6878,20319.0
2016-04-05 15:20:00,80.18,80.19,80.05,80.06,42771.0,54.6878,54.6946,54.5991,54.6059,42771.0
2016-04-05 15:25:00,80.06,80.11,80.04,80.05,25565.0,54.6059,54.64,54.5923,54.5991,25565.0
2016-04-05 15:30:00,80.04,80.08,79.96,79.97,40585.0,54.5923,54.6196,54.5377,54.5445,40585.0
2016-04-05 15:35:00,79.97,79.97,79.88,79.91,51953.0,54.5445,54.5445,54.4832,54.5036,51953.0
2016-04-05 15:40:00,79.92,79.92,79.83,79.83,39789.0,54.5104,54.5104,54.449,54.449,39789.0
2016-04-05 15:45:00,79.84,79.94,79.83,79.93,57356.0,54.4559,54.5241,54.449,54.5173,57356.0
2016-04-05 15:50:00,79.93,79.96,79.84,79.85,90089.0,54.5173,54.5377,54.4559,54.4627,90089.0
2016-04-05 15:55:00,79.85,79.9,79.77,79.9,166671.0,54.4627,54.4968,54.4081,54.4968,166671.0
2016-04-06 09:30:00,79.6,79.77,79.4,79.5,76771.0,54.2922,54.4081,54.1558,54.224,76771.0
2016-04-06 09:35:00,79.53,79.73,79.36,79.4,39668.0,54.2444,54.3808,54.1285,54.1558,39668.0
2016-04-06 09:40:00,79.39,79.46,79.17,79.27,42576.0,54.1489,54.1967,53.9989,54.0671,42576.0
2016-04-06 09:45:00,79.26,79.31,79.12,79.13,46390.0,54.0603,54.0944,53.9648,53.9716,46390.0
2016-04-06 09:50:00,79.15,79.17,78.94,78.96,51021.0,53.9852,53.9989,53.842,53.8557,51021.0
2016-04-06 09:55:00,79.0,79.18,78.97,79.11,31123.0,53.8829,54.0057,53.8625,53.958,31123.0
2016-04-06 10:00:00,79.1,79.18,79.02,79.02,24489.0,53.9511,54.0057,53.8966,53.8966,24489.0
2016-04-06 10:05:00,79.0,79.18,78.9,79.17,48079.0,53.8829,54.0057,53.8147,53.9989,48079.0
2016-04-06 10:10:00,79.17,79.34,79.1,79.29,29937.0,53.9989,54.1148,53.9511,54.0807,29937.0
2016-04-06 10:15:00,79.3,79.3,79.14,79.14,30452.0,54.0876,54.0876,53.9784,53.9784,30452.0
2016-04-06 10:20:00,79.13,79.39,79.13,79.38,26408.0,53.9716,54.1489,53.9716,54.1421,26408.0
2016-04-06 10:25:00,79.39,79.47,79.26,79.47,23933.0,54.1489,54.2035,54.0603,54.2035,23933.0
2016-04-06 10:30:00,79.47,79.51,79.31,79.44,34898.0,54.2035,54.2308,54.0944,54.183,34898.0
2016-04-06 10:35:00,79.46,79.46,79.32,79.33,33306.0,54.1967,54.1967,54.1012,54.108,33306.0
2016-04-06 10:40:00,79.33,79.38,79.17,79.38,46878.0,54.108,54.1421,53.9989,54.1421,46878.0
2016-04-06 10:45:00,79.38,79.38,79.23,79.34,28740.0,54.1421,54.1421,54.0398,54.1148,28740.0
2016-04-06 10:50:00,79.35,79.39,79.29,79.32,32803.0,54.1217,54.1489,54.0807,54.1012,32803.0
2016-04-06 10:55:00,79.32,79.42,79.31,79.39,39688.0,54.1012,54.1694,54.0944,54.1489,39688.0
2016-04-06 11:00:00,79.39,79.41,79.3,79.31,35786.0,54.1489,54.1626,54.0876,54.0944,35786.0
2016-04-06 11:05:00,79.31,79.41,79.25,79.34,35597.0,54.0944,54.1626,54.0535,54.1148,35597.0
2016-04-06 11:10:00,79.34,79.4,79.17,79.22,34645.0,54.1148,54.1558,53.9989,54.033,34645.0
2016-04-06 11:15:00,79.21,79.36,79.19,79.36,27949.0,54.0262,54.1285,54.0125,54.1285,27949.0
2016-04-06 11:20:00,79.36,79.36,79.22,79.25,27076.0,54.1285,54.1285,54.033,54.0535,27076.0
2016-04-06 11:25:00,79.24,79.24,79.04,79.08,39643.0,54.0466,54.0466,53.9102,53.9375,39643.0
2016-04-06 11:30:00,79.08,79.17,79.03,79.05,50801.0,53.9375,53.9989,53.9034,53.917,50801.0
2016-04-06 11:35:00,79.05,79.07,78.98,79.01,42039.0,53.917,53.9307,53.8693,53.8898,42039.0
2016-04-06 11:40:00,79.01,79.02,78.89,78.9,40073.0,53.8898,53.8966,53.8079,53.8147,40073.0
2016-04-06 11:45:00,78.9,78.91,78.85,78.89,33722.0,53.8147,53.8216,53.7806,53.8079,33722.0
2016-04-06 11:50:00,78.89,78.91,78.8,78.87,50237.0,53.8079,53.8216,53.7465,53.7943,50237.0
2016-04-06 11:55:00,78.87,78.89,78.77,78.8,38060.0,53.7943,53.8079,53.7261,53.7465,38060.0
2016-04-06 12:00:00,78.81,78.84,78.74,78.79,38889.0,53.7533,53.7738,53.7056,53.7397,38889.0
2016-04-06 12:05:00,78.8,78.93,78.79,78.92,22867.0,53.7465,53.8352,53.7397,53.8284,22867.0
2016-04-06 12:10:00,78.92,78.97,78.89,78.92,21487.0,53.8284,53.8625,53.8079,53.8284,21487.0
2016-04-06 12:15:00,78.91,79.01,78.89,78.97,20349.0,53.8216,53.8898,53.8079,53.8625,20349.0
2016-04-06 12:20:00,78.97,79.07,78.97,79.07,16210.0,53.8625,53.9307,53.8625,53.9307,16210.0
2016-04-06 12:25:00,79.06,79.07,79.0,79.06,12347.0,53.9239,53.9307,53.8829,53.9239,12347.0
2016-04-06 12:30:00,79.07,79.12,79.0,79.0,15700.0,53.9307,53.9648,53.8829,53.8829,15700.0
2016-04-06 12:35:00,79.01,79.01,78.9,78.95,20971.0,53.8898,53.8898,53.8147,53.8488,20971.0
2016-04-06 12:40:00,78.96,79.0,78.95,78.99,10718.0,53.8557,53.8829,53.8488,53.8761,10718.0
2016-04-06 12:45:00,78.99,79.01,78.82,78.83,16667.0,53.8761,53.8898,53.7602,53.767,16667.0
2016-04-06 12:50:00,78.84,78.93,78.83,78.93,10896.0,53.7738,53.8352,53.767,53.8352,10896.0
2016-04-06 12:55:00,78.93,78.97,78.88,78.88,12984.0,53.8352,53.8625,53.8011,53.8011,12984.0
2016-04-06 13:00:00,78.88,78.91,78.87,78.9,9330.0,53.8011,53.8216,53.7943,53.8147,9330.0
2016-04-06 13:05:00,78.89,78.89,78.82,78.83,15526.0,53.8079,53.8079,53.7602,53.767,15526.0
2016-04-06 13:10:00,78.83,78.87,78.82,78.82,18483.0,53.767,53.7943,53.7602,53.7602,18483.0
2016-04-06 13:15:00,78.81,78.85,78.79,78.82,14590.0,53.7533,53.7806,53.7397,53.7602,14590.0
2016-04-06 13:20:00,78.82,78.88,78.81,78.82,18222.0,53.7602,53.8011,53.7533,53.7602,18222.0
2016-04-06 13:25:00,78.82,78.83,78.76,78.83,15884.0,53.7602,53.767,53.7192,53.767,15884.0
2016-04-06 13:30:00,78.84,78.87,78.82,78.83,19147.0,53.7738,53.7943,53.7602,53.767,19147.0
2016-04-06 13:35:00,78.82,78.82,78.76,78.77,17418.0,53.7602,53.7602,53.7192,53.7261,17418.0
2016-04-06 13:40:00,78.79,78.81,78.75,78.77,23449.0,53.7397,53.7533,53.7124,53.7261,23449.0
2016-04-06 13:45:00,78.78,78.84,78.78,78.8,14593.0,53.7329,53.7738,53.7329,53.7465,14593.0
2016-04-06 13:50:00,78.8,78.81,78.76,78.78,15774.0,53.7465,53.7533,53.7192,53.7329,15774.0
2016-04-06 13:55:00,78.77,78.78,78.74,78.78,17151.0,53.7261,53.7329,53.7056,53.7329,17151.0
2016-04-06 14:00:00,78.78,78.83,78.73,78.8,25141.0,53.7329,53.767,53.6988,53.7465,25141.0
2016-04-06 14:05:00,78.79,78.81,78.72,78.72,23676.0,53.7397,53.7533,53.692,53.692,23676.0
2016-04-06 14:10:00,78.71,78.82,78.67,78.81,24636.0,53.6851,53.7602,53.6579,53.7533,24636.0
2016-04-06 14:15:00,78.81,78.85,78.78,78.85,19220.0,53.7533,53.7806,53.7329,53.7806,19220.0
2016-04-06 14:20:00,78.85,78.91,78.85,78.86,21357.0,53.7806,53.8216,53.7806,53.7874,21357.0
2016-04-06 14:25:00,78.86,78.89,78.84,78.84,18360.0,53.7874,53.8079,53.7738,53.7738,18360.0
2016-04-06 14:30:00,78.85,78.9,78.83,78.86,17634.0,53.7806,53.8147,53.767,53.7874,17634.0
2016-04-06 14:35:00,78.85,78.85,78.77,78.79,25978.0,53.7806,53.7806,53.7261,53.7397,25978.0
2016-04-06 14:40:00,78.8,78.83,78.73,78.73,17882.0,53.7465,53.767,53.6988,53.6988,17882.0
2016-04-06 14:45:00,78.73,78.9,78.71,78.89,29630.0,53.6988,53.8147,53.6851,53.8079,29630.0
2016-04-06 14:50:00,78.89,78.94,78.86,78.92,32764.0,53.8079,53.842,53.7874,53.8284,32764.0
2016-04-06 14:55:00,78.91,78.95,78.88,78.94,21607.0,53.8216,53.8488,53.8011,53.842,21607.0
2016-04-06 15:00:00,78.94,79.03,78.9,79.01,33789.0,53.842,53.9034,53.8147,53.8898,33789.0
2016-04-06 15:05:00,79.0,79.04,78.98,79.03,27860.0,53.8829,53.9102,53.8693,53.9034,27860.0
2016-04-06 15:10:00,79.02,79.1,79.02,79.06,25214.0,53.8966,53.9511,53.8966,53.9239,25214.0
2016-04-06 15:15:00,79.06,79.16,79.06,79.16,29587.0,53.9239,53.9921,53.9239,53.9921,29587.0
2016-04-06 15:20:00,79.17,79.23,79.15,79.2,20033.0,53.9989,54.0398,53.9852,54.0193,20033.0
2016-04-06 15:25:00,79.21,79.23,79.19,79.23,30874.0,54.0262,54.0398,54.0125,54.0398,30874.0
2016-04-06 15:30:00,79.23,79.31,79.23,79.31,27640.0,54.0398,54.0944,54.0398,54.0944,27640.0
2016-04-06 15:35:00,79.31,79.34,79.25,79.26,51585.0,54.0944,54.1148,54.0535,54.0603,51585.0
2016-04-06 15:40:00,79.26,79.33,79.25,79.29,70646.0,54.0603,54.108,54.0535,54.0807,70646.0
2016-04-06 15:45:00,79.29,79.34,79.28,79.3,67956.0,54.0807,54.1148,54.0739,54.0876,67956.0
2016-04-06 15:50:00,79.3,79.31,79.27,79.27,59312.0,54.0876,54.0944,54.0671,54.0671,59312.0
2016-04-06 15:55:00,79.27,79.38,79.25,79.36,239036.0,54.0671,54.1421,54.0535,54.1285,239036.0
2016-04-07 09:30:00,79.2,79.49,79.2,79.37,41659.0,54.0193,54.2171,54.0193,54.1353,41659.0
2016-04-07 09:35:00,79.44,79.68,79.44,79.6,24824.0,54.183,54.3467,54.183,54.2922,24824.0
2016-04-07 09:40:00,79.66,79.8,79.5,79.54,19943.0,54.3331,54.4286,54.224,54.2513,19943.0
2016-04-07 09:45:00,79.53,79.79,79.52,79.79,42300.0,54.2444,54.4218,54.2376,54.4218,42300.0
2016-04-07 09:50:00,79.8,79.93,79.75,79.86,34167.0,54.4286,54.5173,54.3945,54.4695,34167.0
2016-04-07 09:55:00,79.85,79.93,79.76,79.92,17093.0,54.4627,54.5173,54.4013,54.5104,17093.0
2016-04-07 10:00:00,79.92,80.01,79.88,79.9,28200.0,54.5104,54.5718,54.4832,54.4968,28200.0
2016-04-07 10:05:00,79.93,80.0,79.86,79.97,9383.0,54.5173,54.565,54.4695,54.5445,9383.0
2016-04-07 10:10:00,79.97,79.99,79.83,79.91,11405.0,54.5445,54.5582,54.449,54.5036,11405.0
2016-04-07 10:15:00,79.86,79.94,79.83,79.85,11901.0,54.4695,54.5241,54.449,54.4627,11901.0
2016-04-07 10:20:00,79.83,79.9,79.78,79.78,13528.0,54.449,54.4968,54.4149,54.4149,13528.0
2016-04-07 10:25:00,79.8,79.87,79.76,79.83,13928.0,54.4286,54.4763,54.4013,54.449,13928.0
2016-04-07 10:30:00,79.81,79.84,79.74,79.77,11918.0,54.4354,54.4559,54.3877,54.4081,11918.0
2016-04-07 10:35:00,79.77,79.8,79.71,79.76,9932.0,54.4081,54.4286,54.3672,54.4013,9932.0
2016-04-07 10:40:00,79.77,79.91,79.77,79.78,13591.0,54.4081,54.5036,54.4081,54.4149,13591.0
2016-04-07 10:45:00,79.8,79.91,79.77,79.91,17070.0,54.4286,54.5036,54.4081,54.5036,17070.0
2016-04-07 10:50:00,79.9,80.01,79.88,79.99,29924.0,54.4968,54.5718,54.4832,54.5582,29924.0
2016-04-07 10:55:00,79.99,80.01,79.88,79.9,28205.0,54.5582,54.5718,54.4832,54.4968,28205.0
2016-04-07 11:00:00,79.89,79.93,79.79,79.79,57450.0,54.49,54.5173,54.4218,54.4218,57450.0
2016-04-07 11:05:00,79.81,79.94,79.81,79.93,14841.0,54.4354,54.5241,54.4354,54.5173,14841.0
2016-04-07 11:10:00,79.94,79.95,79.83,79.84,16429.0,54.5241,54.5309,54.449,54.4559,16429.0
2016-04-07 11:15:00,79.84,79.99,79.82,79.92,17463.0,54.4559,54.5582,54.4422,54.5104,17463.0
2016-04-07 11:20:00,79.92,79.92,79.8,79.83,19410.0,54.5104,54.5104,54.4286,54.449,19410.0
2016-04-07 11:25:00,79.84,79.89,79.81,79.82,50720.0,54.4559,54.49,54.4354,54.4422,50720.0
2016-04-07 11:30:00,79.82,79.83,79.76,79.82,13541.0,54.4422,54.449,54.4013,54.4422,13541.0
2016-04-07 11:35:00,79.83,79.85,79.75,79.78,17630.0,54.449,54.4627,54.3945,54.4149,17630.0
2016-04-07 11:40:00,79.79,79.8,79.73,79.78,21933.0,54.4218,54.4286,54.3808,54.4149,21933.0
2016-04-07 11:45:00,79.79,79.8,79.74,79.74,9220.0,54.4218,54.4286,54.3877,54.3877,9220.0
2016-04-07 11:50:00,79.74,79.77,79.7,79.74,12900.0,54.3877,54.4081,54.3604,54.3877,12900.0
2016-04-07 11:55:00,79.74,79.77,79.69,79.77,7768.0,54.3877,54.4081,54.3536,54.4081,7768.0
2016-04-07 12:00:00,79.77,79.77,79.63,79.63,11418.0,54.4081,54.4081,54.3126,54.3126,11418.0
2016-04-07 12:05:00,79.63,79.65,79.54,79.56,7579.0,54.3126,54.3263,54.2513,54.2649,7579.0
2016-04-07 12:10:00,79.56,79.62,79.56,79.6,5100.0,54.2649,54.3058,54.2649,54.2922,5100.0
2016-04-07 12:15:00,79.59,79.62,79.58,79.59,7612.0,54.2854,54.3058,54.2785,54.2854,7612.0
2016-04-07 12:20:00,79.61,79.61,79.51,79.51,5878.0,54.299,54.299,54.2308,54.2308,5878.0
2016-04-07 12:25:00,79.5,79.55,79.48,79.48,7053.0,54.224,54.2581,54.2103,54.2103,7053.0
2016-04-07 12:30:00,79.49,79.53,79.46,79.53,8916.0,54.2171,54.2444,54.1967,54.2444,8916.0
2016-04-07 12:35:00,79.55,79.57,79.53,79.54,7362.0,54.2581,54.2717,54.2444,54.2513,7362.0
2016-04-07 12:40:00,79.55,79.61,79.54,79.61,7283.0,54.2581,54.299,54.2513,54.299,7283.0
2016-04-07 12:45:00,79.6,79.6,79.51,79.53,6791.0,54.2922,54.2922,54.2308,54.2444,6791.0
2016-04-07 12:50:00,79.53,79.62,79.53,79.61,16562.0,54.2444,54.3058,54.2444,54.299,16562.0
2016-04-07 12:55:00,79.6,79.65,79.59,79.62,8031.0,54.2922,54.3263,54.2854,54.3058,8031.0
2016-04-07 13:00:00,79.6,79.61,79.54,79.56,7201.0,54.2922,54.299,54.2513,54.2649,7201.0
2016-04-07 13:05:00,79.56,79.57,79.51,79.52,7539.0,54.2649,54.2717,54.2308,54.2376,7539.0
2016-04-07 13:10:00,79.52,79.6,79.51,79.52,21958.0,54.2376,54.2922,54.2308,54.2376,21958.0
2016-04-07 13:15:00,79.52,79.52,79.48,79.51,10297.0,54.2376,54.2376,54.2103,54.2308,10297.0
2016-04-07 13:20:00,79.52,79.53,79.46,79.48,7329.0,54.2376,54.2444,54.1967,54.2103,7329.0
2016-04-07 13:25:00,79.47,79.5,79.47,79.48,14960.0,54.2035,54.224,54.2035,54.2103,14960.0
2016-04-07 13:30:00,79.49,79.61,79.48,79.61,13257.0,54.2171,54.299,54.2103,54.299,13257.0
2016-04-07 13:35:00,79.61,79.65,79.6,79.61,8291.0,54.299,54.3263,54.2922,54.299,8291.0
2016-04-07 13:40:00,79.6,79.64,79.6,79.62,9165.0,54.2922,54.3195,54.2922,54.3058,9165.0
2016-04-07 13:45:00,79.62,79.65,79.57,79.57,12792.0,54.3058,54.3263,54.2717,54.2717,12792.0
2016-04-07 13:50:00,79.56,79.58,79.54,79.57,10527.0,54.2649,54.2785,54.2513,54.2717,10527.0
2016-04-07 13:55:00,79.58,79.61,79.55,79.55,11568.0,54.2785,54.299,54.2581,54.2581,11568.0
2016-04-07 14:00:00,79.56,79.56,79.5,79.51,9655.0,54.2649,54.2649,54.224,54.2308,9655.0
2016-04-07 14:05:00,79.52,79.53,79.49,79.5,14603.0,54.2376,54.2444,54.2171,54.224,14603.0
2016-04-07 14:10:00,79.5,79.63,79.49,79.61,42672.0,54.224,54.3126,54.2171,54.299,42672.0
2016-04-07 14:15:00,79.61,79.61,79.55,79.57,13734.0,54.299,54.299,54.2581,54.2717,13734.0
2016-04-07 14:20:00,79.57,79.64,79.56,79.56,17625.0,54.2717,54.3195,54.2649,54.2649,17625.0
2016-04-07 14:25:00,79.56,79.59,79.53,79.57,20083.0,54.2649,54.2854,54.2444,54.2717,20083.0
2016-04-07 14:30:00,79.57,79.57,79.51,79.55,16491.0,54.2717,54.2717,54.2308,54.2581,16491.0
2016-04-07 14:35:00,79.54,79.57,79.52,79.56,20070.0,54.2513,54.2717,54.2376,54.2649,20070.0
2016-04-07 14:40:00,79.56,79.58,79.52,79.58,13306.0,54.2649,54.2785,54.2376,54.2785,13306.0
2016-04-07 14:45:00,79.58,79.61,79.52,79.57,18455.0,54.2785,54.299,54.2376,54.2717,18455.0
2016-04-07 14:50:00,79.57,79.62,79.56,79.57,19948.0,54.2717,54.3058,54.2649,54.2717,19948.0
2016-04-07 14:55:00,79.56,79.58,79.51,79.51,17121.0,54.2649,54.2785,54.2308,54.2308,17121.0
2016-04-07 15:00:00,79.51,79.57,79.47,79.49,44757.0,54.2308,54.2717,54.2035,54.2171,44757.0
2016-04-07 15:05:00,79.49,79.56,79.48,79.5,20141.0,54.2171,54.2649,54.2103,54.224,20141.0
2016-04-07 15:10:00,79.49,79.51,79.44,79.49,23128.0,54.2171,54.2308,54.183,54.2171,23128.0
2016-04-07 15:15:00,79.48,79.51,79.47,79.5,17479.0,54.2103,54.2308,54.2035,54.224,17479.0
2016-04-07 15:20:00,79.49,79.49,79.43,79.47,40311.0,54.2171,54.2171,54.1762,54.2035,40311.0
2016-04-07 15:25:00,79.47,79.5,79.42,79.48,21481.0,54.2035,54.224,54.1694,54.2103,21481.0
2016-04-07 15:30:00,79.48,79.51,79.44,79.48,48334.0,54.2103,54.2308,54.183,54.2103,48334.0
2016-04-07 15:35:00,79.48,79.48,79.32,79.33,53996.0,54.2103,54.2103,54.1012,54.108,53996.0
2016-04-07 15:40:00,79.34,79.37,79.33,79.37,43619.0,54.1148,54.1353,54.108,54.1353,43619.0
2016-04-07 15:45:00,79.37,79.44,79.3,79.32,104274.0,54.1353,54.183,54.0876,54.1012,104274.0
2016-04-07 15:50:00,79.31,79.33,79.25,79.28,127319.0,54.0944,54.108,54.0535,54.0739,127319.0
2016-04-07 15:55:00,79.28,79.35,79.23,79.3,309879.0,54.0739,54.1217,54.0398,54.0876,309879.0
2016-04-08 09:30:00,79.63,79.93,79.63,79.9,49433.0,54.3126,54.5173,54.3126,54.4968,49433.0
2016-04-08 09:35:00,79.86,80.15,79.83,80.02,46983.0,54.4695,54.6673,54.449,54.5786,46983.0
2016-04-08 09:40:00,80.04,80.05,79.88,79.93,23990.0,54.5923,54.5991,54.4832,54.5173,23990.0
2016-04-08 09:45:00,79.94,80.03,79.88,79.9,15051.0,54.5241,54.5855,54.4832,54.4968,15051.0
2016-04-08 09:50:00,79.93,80.01,79.84,79.95,16208.0,54.5173,54.5718,54.4559,54.5309,16208.0
2016-04-08 09:55:00,79.96,79.99,79.84,79.92,20804.0,54.5377,54.5582,54.4559,54.5104,20804.0
2016-04-08 10:00:00,79.9,79.92,79.83,79.86,11805.0,54.4968,54.5104,54.449,54.4695,11805.0
2016-04-08 10:05:00,79.84,79.98,79.84,79.95,13485.0,54.4559,54.5514,54.4559,54.5309,13485.0
2016-04-08 10:10:00,79.96,80.0,79.75,79.8,19481.0,54.5377,54.565,54.3945,54.4286,19481.0
2016-04-08 10:15:00,79.8,79.85,79.74,79.81,26354.0,54.4286,54.4627,54.3877,54.4354,26354.0
2016-04-08 10:20:00,79.81,79.9,79.76,79.85,15707.0,54.4354,54.4968,54.4013,54.4627,15707.0
2016-04-08 10:25:00,79.85,79.89,79.73,79.78,17198.0,54.4627,54.49,54.3808,54.4149,17198.0
2016-04-08 10:30:00,79.78,79.86,79.76,79.85,27209.0,54.4149,54.4695,54.4013,54.4627,27209.0
2016-04-08 10:35:00,79.86,79.91,79.84,79.87,26112.0,54.4695,54.5036,54.4559,54.4763,26112.0
2016-04-08 10:40:00,79.87,80.01,79.87,80.01,27046.0,54.4763,54.5718,54.4763,54.5718,27046.0
2016-04-08 10:45:00,79.99,80.03,79.95,79.97,22837.0,54.5582,54.5855,54.5309,54.5445,22837.0
2016-04-08 10:50:00,79.96,79.99,79.87,79.88,30786.0,54.5377,54.5582,54.4763,54.4832,30786.0
2016-04-08 10:55:00,79.88,79.89,79.81,79.83,20027.0,54.4832,54.49,54.4354,54.449,20027.0
2016-04-08 11:00:00,79.84,79.86,79.77,79.82,15283.0,54.4559,54.4695,54.4081,54.4422,15283.0
2016-04-08 11:05:00,79.84,79.84,79.72,79.79,12435.0,54.4559,54.4559,54.374,54.4218,12435.0
2016-04-08 11:10:00,79.79,79.82,79.73,79.75,10023.0,54.4218,54.4422,54.3808,54.3945,10023.0
2016-04-08 11:15:00,79.75,79.91,79.75,79.91,10278.0,54.3945,54.5036,54.3945,54.5036,10278.0
2016-04-08 11:20:00,79.91,79.96,79.89,79.94,11366.0,54.5036,54.5377,54.49,54.5241,11366.0
2016-04-08 11:25:00,79.95,80.03,79.94,80.0,25227.0,54.5309,54.5855,54.5241,54.565,25227.0
2016-04-08 11:30:00,80.01,80.03,79.96,79.99,21882.0,54.5718,54.5855,54.5377,54.5582,21882.0
2016-04-08 11:35:00,79.98,79.99,79.9,79.9,14693.0,54.5514,54.5582,54.4968,54.4968,14693.0
2016-04-08 11:40:00,79.89,80.01,79.88,79.98,11286.0,54.49,54.5718,54.4832,54.5514,11286.0
2016-04-08 11:45:00,79.97,80.01,79.95,79.98,21050.0,54.5445,54.5718,54.5309,54.5514,21050.0
2016-04-08 11:50:00,79.97,80.1,79.97,80.02,23529.0,54.5445,54.6332,54.5445,54.5786,23529.0
2016-04-08 11:55:00,80.03,80.05,79.96,80.04,39238.0,54.5855,54.5991,54.5377,54.5923,39238.0
2016-04-08 12:00:00,80.05,80.19,80.02,80.17,16970.0,54.5991,54.6946,54.5786,54.6809,16970.0
2016-04-08 12:05:00,80.16,80.25,80.15,80.25,13760.0,54.6741,54.7355,54.6673,54.7355,13760.0
2016-04-08 12:10:00,80.24,80.26,80.17,80.24,14923.0,54.7287,54.7423,54.6809,54.7287,14923.0
2016-04-08 12:15:00,80.25,80.27,80.21,80.22,10399.0,54.7355,54.7492,54.7082,54.7151,10399.0
2016-04-08 12:20:00,80.22,80.29,80.21,80.26,18469.0,54.7151,54.7628,54.7082,54.7423,18469.0
2016-04-08 12:25:00,80.26,80.35,80.24,80.33,11301.0,54.7423,54.8037,54.7287,54.7901,11301.0
2016-04-08 12:30:00,80.33,80.35,80.28,80.31,12494.0,54.7901,54.8037,54.756,54.7764,12494.0
2016-04-08 12:35:00,80.32,80.34,80.27,80.31,13924.0,54.7833,54.7969,54.7492,54.7764,13924.0
2016-04-08 12:40:00,80.28,80.29,80.21,80.22,9285.0,54.756,54.7628,54.7082,54.7151,9285.0
2016-04-08 12:45:00,80.22,80.26,80.2,80.24,9352.0,54.7151,54.7423,54.7014,54.7287,9352.0
2016-04-08 12:50:00,80.24,80.28,80.2,80.21,8503.0,54.7287,54.756,54.7014,54.7082,8503.0
2016-04-08 12:55:00,80.21,80.23,80.18,80.21,5423.0,54.7082,54.7219,54.6878,54.7082,5423.0
2016-04-08 13:00:00,80.2,80.21,80.17,80.18,8946.0,54.7014,54.7082,54.6809,54.6878,8946.0
2016-04-08 13:05:00,80.19,80.21,80.1,80.13,10761.0,54.6946,54.7082,54.6332,54.6537,10761.0
2016-04-08 13:10:00,80.13,80.15,80.09,80.14,9366.0,54.6537,54.6673,54.6264,54.6605,9366.0
2016-04-08 13:15:00,80.14,80.14,80.02,80.05,10177.0,54.6605,54.6605,54.5786,54.5991,10177.0
2016-04-08 13:20:00,80.03,80.12,80.03,80.08,5235.0,54.5855,54.6468,54.5855,54.6196,5235.0
2016-04-08 13:25:00,80.1,80.12,80.06,80.09,7307.0,54.6332,54.6468,54.6059,54.6264,7307.0
2016-04-08 13:30:00,80.09,80.09,80.0,80.02,10281.0,54.6264,54.6264,54.565,54.5786,10281.0
2016-04-08 13:35:00,80.03,80.15,80.02,80.09,17430.0,54.5855,54.6673,54.5786,54.6264,17430.0
2016-04-08 13:40:00,80.08,80.08,80.01,80.03,12319.0,54.6196,54.6196,54.5718,54.5855,12319.0
2016-04-08 13:45:00,80.04,80.08,80.01,80.06,11897.0,54.5923,54.6196,54.5718,54.6059,11897.0
2016-04-08 13:50:00,80.06,80.14,80.04,80.14,10728.0,54.6059,54.6605,54.5923,54.6605,10728.0
2016-04-08 13:55:00,80.14,80.15,80.06,80.12,16089.0,54.6605,54.6673,54.6059,54.6468,16089.0
2016-04-08 14:00:00,80.13,80.13,80.05,80.07,7521.0,54.6537,54.6537,54.5991,54.6127,7521.0
2016-04-08 14:05:00,80.06,80.07,80.0,80.05,24477.0,54.6059,54.6127,54.565,54.5991,24477.0
2016-04-08 14:10:00,80.06,80.08,79.99,80.0,11672.0,54.6059,54.6196,54.5582,54.565,11672.0
2016-04-08 14:15:00,80.0,80.04,79.96,79.97,13442.0,54.565,54.5923,54.5377,54.5445,13442.0
2016-04-08 14:20:00,79.96,80.0,79.95,79.99,10070.0,54.5377,54.565,54.5309,54.5582,10070.0
2016-04-08 14:25:00,79.99,79.99,79.96,79.99,12747.0,54.5582,54.5582,54.5377,54.5582,12747.0
2016-04-08 14:30:00,79.99,80.0,79.97,79.99,7841.0,54.5582,54.565,54.5445,54.5582,7841.0
2016-04-08 14:35:00,79.99,79.99,79.91,79.94,12927.0,54.5582,54.5582,54.5036,54.5241,12927.0
2016-04-08 14:40:00,79.94,79.98,79.92,79.96,9901.0,54.5241,54.5514,54.5104,54.5377,9901.0
2016-04-08 14:45:00,79.97,79.97,79.91,79.92,9753.0,54.5445,54.5445,54.5036,54.5104,9753.0
2016-04-08 14:50:00,79.91,79.93,79.85,79.85,9853.0,54.5036,54.5173,54.4627,54.4627,9853.0
2016-04-08 14:55:00,79.86,79.86,79.78,79.83,8993.0,54.4695,54.4695,54.4149,54.449,8993.0
2016-04-08 15:00:00,79.83,79.88,79.83,79.86,14435.0,54.449,54.4832,54.449,54.4695,14435.0
2016-04-08 15:05:00,79.86,79.86,79.69,79.7,27671.0,54.4695,54.4695,54.3536,54.3604,27671.0
2016-04-08 15:10:00,79.7,79.74,79.68,79.73,12803.0,54.3604,54.3877,54.3467,54.3808,12803.0
2016-04-08 15:15:00,79.73,79.74,79.66,79.67,15824.0,54.3808,54.3877,54.3331,54.3399,15824.0
2016-04-08 15:20:00,79.67,79.71,79.64,79.69,20717.0,54.3399,54.3672,54.3195,54.3536,20717.0
2016-04-08 15:25:00,79.7,79.7,79.6,79.61,18455.0,54.3604,54.3604,54.2922,54.299,18455.0
2016-04-08 15:30:00,79.61,79.62,79.55,79.56,27406.0,54.299,54.3058,54.2581,54.2649,27406.0
2016-04-08 15:35:00,79.56,79.6,79.54,79.59,20341.0,54.2649,54.2922,54.2513,54.2854,20341.0
2016-04-08 15:40:00,79.59,79.6,79.56,79.59,17055.0,54.2854,54.2922,54.2649,54.2854,17055.0
2016-04-08 15:45:00,79.6,79.64,79.59,79.62,38733.0,54.2922,54.3195,54.2854,54.3058,38733.0
2016-04-08 15:50:00,79.62,79.68,79.61,79.67,40818.0,54.3058,54.3467,54.299,54.3399,40818.0
2016-04-08 15:55:00,79.68,79.78,79.66,79.77,160972.0,54.3467,54.4149,54.3331,54.4081,160972.0
2016-04-11 09:30:00,79.84,80.0,79.74,79.77,41444.0,54.4559,54.565,54.3877,54.4081,41444.0
2016-04-11 09:35:00,79.76,80.19,79.75,80.11,42188.0,54.4013,54.6946,54.3945,54.64,42188.0
2016-04-11 09:40:00,80.11,80.14,79.98,79.99,12819.0,54.64,54.6605,54.5514,54.5582,12819.0
2016-04-11 09:45:00,80.0,80.08,79.92,79.93,15025.0,54.565,54.6196,54.5104,54.5173,15025.0
2016-04-11 09:50:00,79.96,80.0,79.84,79.87,14306.0,54.5377,54.565,54.4559,54.4763,14306.0
2016-04-11 09:55:00,79.86,79.9,79.75,79.76,12721.0,54.4695,54.4968,54.3945,54.4013,12721.0
2016-04-11 10:00:00,79.73,79.75,79.6,79.65,40137.0,54.3808,54.3945,54.2922,54.3263,40137.0
2016-04-11 10:05:00,79.64,79.65,79.53,79.56,14902.0,54.3195,54.3263,54.2444,54.2649,14902.0
2016-04-11 10:10:00,79.55,79.64,79.43,79.64,31581.0,54.2581,54.3195,54.1762,54.3195,31581.0
2016-04-11 10:15:00,79.63,79.77,79.63,79.73,30249.0,54.3126,54.4081,54.3126,54.3808,30249.0
2016-04-11 10:20:00,79.74,79.83,79.73,79.79,15208.0,54.3877,54.449,54.3808,54.4218,15208.0
2016-04-11 10:25:00,79.8,79.88,79.73,79.88,20079.0,54.4286,54.4832,54.3808,54.4832,20079.0
2016-04-11 10:30:00,79.88,79.93,79.86,79.88,18075.0,54.4832,54.5173,54.4695,54.4832,18075.0
2016-04-11 10:35:00,79.88,79.93,79.84,79.84,17032.0,54.4832,54.5173,54.4559,54.4559,17032.0
2016-04-11 10:40:00,79.85,79.87,79.76,79.77,19027.0,54.4627,54.4763,54.4013,54.4081,19027.0
2016-04-11 10:45:00,79.76,79.82,79.7,79.8,24873.0,54.4013,54.4422,54.3604,54.4286,24873.0
2016-04-11 10:50:00,79.8,79.9,79.79,79.89,13189.0,54.4286,54.4968,54.4218,54.49,13189.0
2016-04-11 10:55:00,79.88,79.88,79.78,79.85,10819.0,54.4832,54.4832,54.4149,54.4627,10819.0
2016-04-11 11:00:00,79.84,79.84,79.72,79.78,10114.0,54.4559,54.4559,54.374,54.4149,10114.0
2016-04-11 11:05:00,79.79,79.8,79.75,79.76,6249.0,54.4218,54.4286,54.3945,54.4013,6249.0
2016-04-11 11:10:00,79.75,79.81,79.71,79.81,16047.0,54.3945,54.4354,54.3672,54.4354,16047.0
2016-04-11 11:15:00,79.8,79.81,79.69,79.76,15333.0,54.4286,54.4354,54.3536,54.4013,15333.0
2016-04-11 11:20:00,79.75,79.77,79.65,79.66,17790.0,54.3945,54.4081,54.3263,54.3331,17790.0
2016-04-11 11:25:00,79.65,79.65,79.56,79.59,26107.0,54.3263,54.3263,54.2649,54.2854,26107.0
2016-04-11 11:30:00,79.6,79.72,79.58,79.72,17299.0,54.2922,54.374,54.2785,54.374,17299.0
2016-04-11 11:35:00,79.72,79.76,79.66,79.73,17079.0,54.374,54.4013,54.3331,54.3808,17079.0
2016-04-11 11:40:00,79.75,79.76,79.68,79.74,9068.0,54.3945,54.4013,54.3467,54.3877,9068.0
2016-04-11 11:45:00,79.72,79.73,79.62,79.65,11905.0,54.374,54.3808,54.3058,54.3263,11905.0
2016-04-11 11:50:00,79.67,79.74,79.65,79.66,14717.0,54.3399,54.3877,54.3263,54.3331,14717.0
2016-04-11 11:55:00,79.69,79.73,79.66,79.73,6354.0,54.3536,54.3808,54.3331,54.3808,6354.0
2016-04-11 12:00:00,79.74,79.78,79.71,79.71,12087.0,54.3877,54.4149,54.3672,54.3672,12087.0
2016-04-11 12:05:00,79.73,79.75,79.65,79.72,27830.0,54.3808,54.3945,54.3263,54.374,27830.0
2016-04-11 12:10:00,79.73,79.76,79.7,79.75,9024.0,54.3808,54.4013,54.3604,54.3945,9024.0
2016-04-11 12:15:00,79.76,79.79,79.71,79.72,9683.0,54.4013,54.4218,54.3672,54.374,9683.0
2016-04-11 12:20:00,79.72,79.76,79.7,79.75,9649.0,54.374,54.4013,54.3604,54.3945,9649.0
2016-04-11 12:25:00,79.75,79.79,79.73,79.78,8599.0,54.3945,54.4218,54.3808,54.4149,8599.0
2016-04-11 12:30:00,79.78,79.81,79.77,79.78,11684.0,54.4149,54.4354,54.4081,54.4149,11684.0
2016-04-11 12:35:00,79.77,79.78,79.71,79.75,11801.0,54.4081,54.4149,54.3672,54.3945,11801.0
2016-04-11 12:40:00,79.76,79.78,79.68,79.69,10610.0,54.4013,54.4149,54.3467,54.3536,10610.0
2016-04-11 12:45:00,79.69,79.75,79.67,79.75,7283.0,54.3536,54.3945,54.3399,54.3945,7283.0
2016-04-11 12:50:00,79.76,79.78,79.74,79.74,8946.0,54.4013,54.4149,54.3877,54.3877,8946.0
2016-04-11 12:55:00,79.76,79.82,79.76,79.78,10962.0,54.4013,54.4422,54.4013,54.4149,10962.0
2016-04-11 13:00:00,79.78,79.81,79.77,79.79,8564.0,54.4149,54.4354,54.4081,54.4218,8564.0
2016-04-11 13:05:00,79.78,79.79,79.73,79.75,9550.0,54.4149,54.4218,54.3808,54.3945,9550.0
2016-04-11 13:10:00,79.75,79.8,79.74,79.75,14566.0,54.3945,54.4286,54.3877,54.3945,14566.0
2016-04-11 13:15:00,79.76,79.8,79.76,79.8,9455.0,54.4013,54.4286,54.4013,54.4286,9455.0
2016-04-11 13:20:00,79.79,79.8,79.75,79.75,10451.0,54.4218,54.4286,54.3945,54.3945,10451.0
2016-04-11 13:25:00,79.75,79.78,79.73,79.77,18804.0,54.3945,54.4149,54.3808,54.4081,18804.0
2016-04-11 13:30:00,79.77,79.81,79.76,79.8,15375.0,54.4081,54.4354,54.4013,54.4286,15375.0
2016-04-11 13:35:00,79.8,79.82,79.75,79.77,19496.0,54.4286,54.4422,54.3945,54.4081,19496.0
2016-04-11 13:40:00,79.77,79.78,79.74,79.76,12659.0,54.4081,54.4149,54.3877,54.4013,12659.0
2016-04-11 13:45:00,79.75,79.78,79.73,79.74,11138.0,54.3945,54.4149,54.3808,54.3877,11138.0
2016-04-11 13:50:00,79.74,79.75,79.71,79.72,24337.0,54.3877,54.3945,54.3672,54.374,24337.0
2016-04-11 13:55:00,79.71,79.72,79.67,79.67,10946.0,54.3672,54.374,54.3399,54.3399,10946.0
2016-04-11 14:00:00,79.68,79.74,79.67,79.67,16889.0,54.3467,54.3877,54.3399,54.3399,16889.0
2016-04-11 14:05:00,79.67,79.72,79.66,79.67,14872.0,54.3399,54.374,54.3331,54.3399,14872.0
2016-04-11 14:10:00,79.67,79.7,79.64,79.66,8726.0,54.3399,54.3604,54.3195,54.3331,8726.0
2016-04-11 14:15:00,79.67,79.68,79.6,79.64,14118.0,54.3399,54.3467,54.2922,54.3195,14118.0
2016-04-11 14:20:00,79.64,79.67,79.59,79.66,17658.0,54.3195,54.3399,54.2854,54.3331,17658.0
2016-04-11 14:25:00,79.67,79.7,79.6,79.63,13360.0,54.3399,54.3604,54.2922,54.3126,13360.0
2016-04-11 14:30:00,79.62,79.64,79.58,79.61,12590.0,54.3058,54.3195,54.2785,54.299,12590.0
2016-04-11 14:35:00,79.61,79.72,79.59,79.72,10866.0,54.299,54.374,54.2854,54.374,10866.0
2016-04-11 14:40:00,79.7,79.7,79.64,79.64,20284.0,54.3604,54.3604,54.3195,54.3195,20284.0
2016-04-11 14:45:00,79.64,79.64,79.59,79.61,29562.0,54.3195,54.3195,54.2854,54.299,29562.0
2016-04-11 14:50:00,79.61,79.65,79.52,79.64,16903.0,54.299,54.3263,54.2376,54.3195,16903.0
2016-04-11 14:55:00,79.63,79.63,79.57,79.58,10734.0,54.3126,54.3126,54.2717,54.2785,10734.0
2016-04-11 15:00:00,79.58,79.64,79.58,79.59,22736.0,54.2785,54.3195,54.2785,54.2854,22736.0
2016-04-11 15:05:00,79.58,79.58,79.54,79.57,21690.0,54.2785,54.2785,54.2513,54.2717,21690.0
2016-04-11 15:10:00,79.58,79.62,79.55,79.62,13993.0,54.2785,54.3058,54.2581,54.3058,13993.0
2016-04-11 15:15:00,79.61,79.62,79.59,79.59,18422.0,54.299,54.3058,54.2854,54.2854,18422.0
2016-04-11 15:20:00,79.6,79.61,79.59,79.6,13942.0,54.2922,54.299,54.2854,54.2922,13942.0
2016-04-11 15:25:00,79.6,79.64,79.55,79.57,26918.0,54.2922,54.3195,54.2581,54.2717,26918.0
2016-04-11 15:30:00,79.57,79.6,79.54,79.57,22851.0,54.2717,54.2922,54.2513,54.2717,22851.0
2016-04-11 15:35:00,79.57,79.59,79.53,79.54,27525.0,54.2717,54.2854,54.2444,54.2513,27525.0
2016-04-11 15:40:00,79.54,79.54,79.45,79.47,20575.0,54.2513,54.2513,54.1899,54.2035,20575.0
2016-04-11 15:45:00,79.46,79.53,79.44,79.53,31359.0,54.1967,54.2444,54.183,54.2444,31359.0
2016-04-11 15:50:00,79.54,79.56,79.48,79.54,55280.0,54.2513,54.2649,54.2103,54.2513,55280.0
2016-04-11 15:55:00,79.54,79.55,79.43,79.44,66429.0,54.2513,54.2581,54.1762,54.183,66429.0
2016-04-12 09:30:00,79.75,79.75,79.39,79.54,31023.0,54.3945,54.3945,54.1489,54.2513,31023.0
2016-04-12 09:35:00,79.49,79.57,79.35,79.54,9159.0,54.2171,54.2717,54.1217,54.2513,9159.0
2016-04-12 09:40:00,79.55,79.68,79.51,79.57,10602.0,54.2581,54.3467,54.2308,54.2717,10602.0
2016-04-12 09:45:00,79.6,79.68,79.55,79.59,11598.0,54.2922,54.3467,54.2581,54.2854,11598.0
2016-04-12 09:50:00,79.55,79.66,79.53,79.6,13162.0,54.2581,54.3331,54.2444,54.2922,13162.0
2016-04-12 09:55:00,79.6,79.68,79.54,79.66,14508.0,54.2922,54.3467,54.2513,54.3331,14508.0
2016-04-12 10:00:00,79.64,79.74,79.63,79.71,21483.0,54.3195,54.3877,54.3126,54.3672,21483.0
2016-04-12 10:05:00,79.7,79.79,79.65,79.79,15656.0,54.3604,54.4218,54.3263,54.4218,15656.0
2016-04-12 10:10:00,79.79,79.8,79.63,79.69,17217.0,54.4218,54.4286,54.3126,54.3536,17217.0
2016-04-12 10:15:00,79.67,79.74,79.58,79.59,23740.0,54.3399,54.3877,54.2785,54.2854,23740.0
2016-04-12 10:20:00,79.61,79.64,79.55,79.56,11958.0,54.299,54.3195,54.2581,54.2649,11958.0
2016-04-12 10:25:00,79.53,79.61,79.49,79.6,26909.0,54.2444,54.299,54.2171,54.2922,26909.0
2016-04-12 10:30:00,79.61,79.81,79.58,79.76,20691.0,54.299,54.4354,54.2785,54.4013,20691.0
2016-04-12 10:35:00,79.74,79.76,79.58,79.59,12761.0,54.3877,54.4013,54.2785,54.2854,12761.0
2016-04-12 10:40:00,79.6,79.66,79.53,79.59,9744.0,54.2922,54.3331,54.2444,54.2854,9744.0
2016-04-12 10:45:00,79.57,79.59,79.5,79.53,6492.0,54.2717,54.2854,54.224,54.2444,6492.0
2016-04-12 10:50:00,79.55,79.68,79.55,79.66,36475.0,54.2581,54.3467,54.2581,54.3331,36475.0
2016-04-12 10:55:00,79.67,79.75,79.67,79.75,9323.0,54.3399,54.3945,54.3399,54.3945,9323.0
2016-04-12 11:00:00,79.76,79.76,79.68,79.74,10157.0,54.4013,54.4013,54.3467,54.3877,10157.0
2016-04-12 11:05:00,79.74,79.84,79.74,79.82,7527.0,54.3877,54.4559,54.3877,54.4422,7527.0
2016-04-12 11:10:00,79.85,79.89,79.79,79.82,6480.0,54.4627,54.49,54.4218,54.4422,6480.0
2016-04-12 11:15:00,79.84,79.88,79.83,79.85,9975.0,54.4559,54.4832,54.449,54.4627,9975.0
2016-04-12 11:20:00,79.85,79.87,79.8,79.86,31069.0,54.4627,54.4763,54.4286,54.4695,31069.0
2016-04-12 11:25:00,79.86,79.87,79.78,79.82,43350.0,54.4695,54.4763,54.4149,54.4422,43350.0
2016-04-12 11:30:00,79.81,79.86,79.8,79.85,42882.0,54.4354,54.4695,54.4286,54.4627,42882.0
2016-04-12 11:35:00,79.85,79.86,79.79,79.79,27977.0,54.4627,54.4695,54.4218,54.4218,27977.0
2016-04-12 11:40:00,79.79,79.81,79.76,79.81,6788.0,54.4218,54.4354,54.4013,54.4354,6788.0
2016-04-12 11:45:00,79.8,79.88,79.8,79.86,29151.0,54.4286,54.4832,54.4286,54.4695,29151.0
2016-04-12 11:50:00,79.84,79.86,79.8,79.84,30487.0,54.4559,54.4695,54.4286,54.4559,30487.0
2016-04-12 11:55:00,79.83,79.91,79.83,79.87,33320.0,54.449,54.5036,54.449,54.4763,33320.0
2016-04-12 12:00:00,79.88,79.98,79.88,79.96,7968.0,54.4832,54.5514,54.4832,54.5377,7968.0
2016-04-12 12:05:00,79.96,79.98,79.86,79.91,6104.0,54.5377,54.5514,54.4695,54.5036,6104.0
2016-04-12 12:10:00,79.9,79.96,79.87,79.96,7279.0,54.4968,54.5377,54.4763,54.5377,7279.0
2016-04-12 12:15:00,79.96,79.96,79.89,79.91,17609.0,54.5377,54.5377,54.49,54.5036,17609.0
2016-04-12 12:20:00,79.91,79.93,79.86,79.86,10519.0,54.5036,54.5173,54.4695,54.4695,10519.0
2016-04-12 12:25:00,79.87,79.89,79.81,79.85,16603.0,54.4763,54.49,54.4354,54.4627,16603.0
2016-04-12 12:30:00,79.85,79.9,79.83,79.85,10483.0,54.4627,54.4968,54.449,54.4627,10483.0
2016-04-12 12:35:00,79.84,79.95,79.83,79.94,19213.0,54.4559,54.5309,54.449,54.5241,19213.0
2016-04-12 12:40:00,79.94,80.0,79.94,79.98,5807.0,54.5241,54.565,54.5241,54.5514,5807.0
2016-04-12 12:45:00,79.99,80.02,79.97,79.98,10718.0,54.5582,54.5786,54.5445,54.5514,10718.0
2016-04-12 12:50:00,79.97,80.03,79.97,80.03,9542.0,54.5445,54.5855,54.5445,54.5855,9542.0
2016-04-12 12:55:00,80.03,80.11,80.02,80.06,10255.0,54.5855,54.64,54.5786,54.6059,10255.0
2016-04-12 13:00:00,80.06,80.08,80.02,80.02,9465.0,54.6059,54.6196,54.5786,54.5786,9465.0
2016-04-12 13:05:00,80.02,80.06,80.02,80.05,30980.0,54.5786,54.6059,54.5786,54.5991,30980.0
2016-04-12 13:10:00,80.05,80.13,80.03,80.06,31694.0,54.5991,54.6537,54.5855,54.6059,31694.0
2016-04-12 13:15:00,80.05,80.05,79.96,79.98,44332.0,54.5991,54.5991,54.5377,54.5514,44332.0
2016-04-12 13:20:00,79.98,80.0,79.97,80.0,20370.0,54.5514,54.565,54.5445,54.565,20370.0
2016-04-12 13:25:00,80.0,80.01,79.97,79.99,28688.0,54.565,54.5718,54.5445,54.5582,28688.0
2016-04-12 13:30:00,79.98,80.01,79.96,79.96,36180.0,54.5514,54.5718,54.5377,54.5377,36180.0
2016-04-12 13:35:00,79.96,80.01,79.96,79.98,31317.0,54.5377,54.5718,54.5377,54.5514,31317.0
2016-04-12 13:40:00,79.98,80.06,79.97,80.03,18133.0,54.5514,54.6059,54.5445,54.5855,18133.0
2016-04-12 13:45:00,80.04,80.07,79.98,80.0,10551.0,54.5923,54.6127,54.5514,54.565,10551.0
2016-04-12 13:50:00,80.01,80.06,80.0,80.05,10497.0,54.5718,54.6059,54.565,54.5991,10497.0
2016-04-12 13:55:00,80.04,80.05,79.99,80.01,11508.0,54.5923,54.5991,54.5582,54.5718,11508.0
2016-04-12 14:00:00,80.0,80.09,80.0,80.08,19228.0,54.565,54.6264,54.565,54.6196,19228.0
2016-04-12 14:05:00,80.08,80.09,80.05,80.07,10667.0,54.6196,54.6264,54.5991,54.6127,10667.0
2016-04-12 14:10:00,80.07,80.14,80.07,80.13,41697.0,54.6127,54.6605,54.6127,54.6537,41697.0
2016-04-12 14:15:00,80.13,80.14,80.08,80.12,12096.0,54.6537,54.6605,54.6196,54.6468,12096.0
2016-04-12 14:20:00,80.13,80.14,80.09,80.14,8930.0,54.6537,54.6605,54.6264,54.6605,8930.0
2016-04-12 14:25:00,80.14,80.15,80.11,80.14,7645.0,54.6605,54.6673,54.64,54.6605,7645.0
2016-04-12 14:30:00,80.14,80.19,80.12,80.17,10940.0,54.6605,54.6946,54.6468,54.6809,10940.0
2016-04-12 14:35:00,80.17,80.19,80.14,80.19,15292.0,54.6809,54.6946,54.6605,54.6946,15292.0
2016-04-12 14:40:00,80.19,80.25,80.17,80.19,12532.0,54.6946,54.7355,54.6809,54.6946,12532.0
2016-04-12 14:45:00,80.18,80.23,80.17,80.19,8111.0,54.6878,54.7219,54.6809,54.6946,8111.0
2016-04-12 14:50:00,80.15,80.21,80.15,80.19,6913.0,54.6673,54.7082,54.6673,54.6946,6913.0
2016-04-12 14:55:00,80.2,80.2,80.14,80.15,11894.0,54.7014,54.7014,54.6605,54.6673,11894.0
2016-04-12 15:00:00,80.14,80.26,80.14,80.22,22107.0,54.6605,54.7423,54.6605,54.7151,22107.0
2016-04-12 15:05:00,80.21,80.26,80.2,80.26,18308.0,54.7082,54.7423,54.7014,54.7423,18308.0
2016-04-12 15:10:00,80.26,80.31,80.25,80.31,23209.0,54.7423,54.7764,54.7355,54.7764,23209.0
2016-04-12 15:15:00,80.3,80.37,80.28,80.36,24056.0,54.7696,54.8174,54.756,54.8105,24056.0
2016-04-12 15:20:00,80.36,80.36,80.28,80.31,18216.0,54.8105,54.8105,54.756,54.7764,18216.0
2016-04-12 15:25:00,80.31,80.32,80.28,80.29,11003.0,54.7764,54.7833,54.756,54.7628,11003.0
2016-04-12 15:30:00,80.3,80.35,80.27,80.32,23707.0,54.7696,54.8037,54.7492,54.7833,23707.0
2016-04-12 15:35:00,80.33,80.35,80.29,80.3,40182.0,54.7901,54.8037,54.7628,54.7696,40182.0
2016-04-12 15:40:00,80.3,80.39,80.3,80.34,35163.0,54.7696,54.831,54.7696,54.7969,35163.0
2016-04-12 15:45:00,80.33,80.33,80.22,80.24,42839.0,54.7901,54.7901,54.7151,54.7287,42839.0
2016-04-12 15:50:00,80.23,80.24,80.19,80.22,95649.0,54.7219,54.7287,54.6946,54.7151,95649.0
2016-04-12 15:55:00,80.21,80.3,80.19,80.23,89043.0,54.7082,54.7696,54.6946,54.7219,89043.0
2016-04-13 09:30:00,80.41,80.41,80.05,80.14,28863.0,54.8446,54.8446,54.5991,54.6605,28863.0
2016-04-13 09:35:00,80.08,80.12,79.75,79.77,16784.0,54.6196,54.6468,54.3945,54.4081,16784.0
2016-04-13 09:40:00,79.73,79.76,79.66,79.66,19113.0,54.3808,54.4013,54.3331,54.3331,19113.0
2016-04-13 09:45:00,79.66,79.79,79.66,79.73,19666.0,54.3331,54.4218,54.3331,54.3808,19666.0
2016-04-13 09:50:00,79.76,79.76,79.68,79.68,9280.0,54.4013,54.4013,54.3467,54.3467,9280.0
2016-04-13 09:55:00,79.67,79.68,79.53,79.59,13463.0,54.3399,54.3467,54.2444,54.2854,13463.0
2016-04-13 10:00:00,79.57,79.59,79.41,79.55,43925.0,54.2717,54.2854,54.1626,54.2581,43925.0
2016-04-13 10:05:00,79.53,79.53,79.38,79.39,24693.0,54.2444,54.2444,54.1421,54.1489,24693.0
2016-04-13 10:10:00,79.4,79.42,79.32,79.37,21018.0,54.1558,54.1694,54.1012,54.1353,21018.0
2016-04-13 10:15:00,79.36,79.36,79.15,79.16,30788.0,54.1285,54.1285,53.9852,53.9921,30788.0
2016-04-13 10:20:00,79.15,79.25,79.13,79.21,24826.0,53.9852,54.0535,53.9716,54.0262,24826.0
2016-04-13 10:25:00,79.2,79.26,79.19,79.26,18270.0,54.0193,54.0603,54.0125,54.0603,18270.0
2016-04-13 10:30:00,79.25,79.29,79.19,79.26,16274.0,54.0535,54.0807,54.0125,54.0603,16274.0
2016-04-13 10:35:00,79.27,79.3,79.21,79.3,27906.0,54.0671,54.0876,54.0262,54.0876,27906.0
2016-04-13 10:40:00,79.31,79.31,79.21,79.22,17094.0,54.0944,54.0944,54.0262,54.033,17094.0
2016-04-13 10:45:00,79.21,79.22,79.16,79.16,12186.0,54.0262,54.033,53.9921,53.9921,12186.0
2016-04-13 10:50:00,79.16,79.26,79.16,79.26,43986.0,53.9921,54.0603,53.9921,54.0603,43986.0
2016-04-13 10:55:00,79.26,79.33,79.25,79.25,23682.0,54.0603,54.108,54.0535,54.0535,23682.0
2016-04-13 11:00:00,79.24,79.3,79.19,79.29,22259.0,54.0466,54.0876,54.0125,54.0807,22259.0
2016-04-13 11:05:00,79.3,79.46,79.3,79.46,13791.0,54.0876,54.1967,54.0876,54.1967,13791.0
2016-04-13 11:10:00,79.46,79.46,79.38,79.43,22769.0,54.1967,54.1967,54.1421,54.1762,22769.0
2016-04-13 11:15:00,79.41,79.49,79.38,79.38,23212.0,54.1626,54.2171,54.1421,54.1421,23212.0
2016-04-13 11:20:00,79.38,79.47,79.35,79.46,11570.0,54.1421,54.2035,54.1217,54.1967,11570.0
2016-04-13 11:25:00,79.46,79.47,79.35,79.47,15642.0,54.1967,54.2035,54.1217,54.2035,15642.0
2016-04-13 11:30:00,79.48,79.58,79.47,79.57,16536.0,54.2103,54.2785,54.2035,54.2717,16536.0
2016-04-13 11:35:00,79.55,79.59,79.53,79.57,13582.0,54.2581,54.2854,54.2444,54.2717,13582.0
2016-04-13 11:40:00,79.57,79.58,79.49,79.55,10243.0,54.2717,54.2785,54.2171,54.2581,10243.0
2016-04-13 11:45:00,79.55,79.58,79.53,79.56,8274.0,54.2581,54.2785,54.2444,54.2649,8274.0
2016-04-13 11:50:00,79.58,79.64,79.52,79.54,16738.0,54.2785,54.3195,54.2376,54.2513,16738.0
2016-04-13 11:55:00,79.52,79.53,79.45,79.47,13450.0,54.2376,54.2444,54.1899,54.2035,13450.0
2016-04-13 12:00:00,79.46,79.55,79.46,79.54,12559.0,54.1967,54.2581,54.1967,54.2513,12559.0
2016-04-13 12:05:00,79.54,79.55,79.46,79.46,5404.0,54.2513,54.2581,54.1967,54.1967,5404.0
2016-04-13 12:10:00,79.47,79.5,79.41,79.46,7785.0,54.2035,54.224,54.1626,54.1967,7785.0
2016-04-13 12:15:00,79.46,79.46,79.38,79.4,10571.0,54.1967,54.1967,54.1421,54.1558,10571.0
2016-04-13 12:20:00,79.38,79.4,79.34,79.35,9405.0,54.1421,54.1558,54.1148,54.1217,9405.0
2016-04-13 12:25:00,79.34,79.36,79.29,79.3,10290.0,54.1148,54.1285,54.0807,54.0876,10290.0
2016-04-13 12:30:00,79.28,79.32,79.25,79.31,6996.0,54.0739,54.1012,54.0535,54.0944,6996.0
2016-04-13 12:35:00,79.32,79.33,79.23,79.25,15152.0,54.1012,54.108,54.0398,54.0535,15152.0
2016-04-13 12:40:00,79.24,79.27,79.22,79.22,9968.0,54.0466,54.0671,54.033,54.033,9968.0
2016-04-13 12:45:00,79.23,79.29,79.22,79.26,10745.0,54.0398,54.0807,54.033,54.0603,10745.0
2016-04-13 12:50:00,79.26,79.32,79.26,79.31,5874.0,54.0603,54.1012,54.0603,54.0944,5874.0
2016-04-13 12:55:00,79.31,79.37,79.3,79.36,9295.0,54.0944,54.1353,54.0876,54.1285,9295.0
2016-04-13 13:00:00,79.36,79.44,79.35,79.41,12539.0,54.1285,54.183,54.1217,54.1626,12539.0
2016-04-13 13:05:00,79.42,79.44,79.38,79.41,8296.0,54.1694,54.183,54.1421,54.1626,8296.0
2016-04-13 13:10:00,79.43,79.45,79.39,79.41,11770.0,54.1762,54.1899,54.1489,54.1626,11770.0
2016-04-13 13:15:00,79.43,79.51,79.43,79.48,10760.0,54.1762,54.2308,54.1762,54.2103,10760.0
2016-04-13 13:20:00,79.48,79.51,79.42,79.51,11281.0,54.2103,54.2308,54.1694,54.2308,11281.0
2016-04-13 13:25:00,79.51,79.52,79.41,79.46,10520.0,54.2308,54.2376,54.1626,54.1967,10520.0
2016-04-13 13:30:00,79.48,79.5,79.44,79.5,9456.0,54.2103,54.224,54.183,54.224,9456.0
2016-04-13 13:35:00,79.5,79.52,79.47,79.48,9537.0,54.224,54.2376,54.2035,54.2103,9537.0
2016-04-13 13:40:00,79.5,79.52,79.46,79.48,11505.0,54.224,54.2376,54.1967,54.2103,11505.0
2016-04-13 13:45:00,79.49,79.54,79.48,79.51,11614.0,54.2171,54.2513,54.2103,54.2308,11614.0
2016-04-13 13:50:00,79.51,79.53,79.47,79.48,18060.0,54.2308,54.2444,54.2035,54.2103,18060.0
2016-04-13 13:55:00,79.47,79.53,79.47,79.53,11216.0,54.2035,54.2444,54.2035,54.2444,11216.0
2016-04-13 14:00:00,79.51,79.51,79.45,79.49,17575.0,54.2308,54.2308,54.1899,54.2171,17575.0
2016-04-13 14:05:00,79.49,79.51,79.45,79.51,7992.0,54.2171,54.2308,54.1899,54.2308,7992.0
2016-04-13 14:10:00,79.51,79.52,79.43,79.45,22415.0,54.2308,54.2376,54.1762,54.1899,22415.0
2016-04-13 14:15:00,79.44,79.45,79.41,79.45,15102.0,54.183,54.1899,54.1626,54.1899,15102.0
2016-04-13 14:20:00,79.46,79.49,79.44,79.44,12143.0,54.1967,54.2171,54.183,54.183,12143.0
2016-04-13 14:25:00,79.44,79.48,79.42,79.45,14084.0,54.183,54.2103,54.1694,54.1899,14084.0
2016-04-13 14:30:00,79.46,79.55,79.46,79.49,22595.0,54.1967,54.2581,54.1967,54.2171,22595.0
2016-04-13 14:35:00,79.49,79.52,79.45,79.45,15579.0,54.2171,54.2376,54.1899,54.1899,15579.0
2016-04-13 14:40:00,79.45,79.47,79.42,79.43,15135.0,54.1899,54.2035,54.1694,54.1762,15135.0
2016-04-13 14:45:00,79.42,79.48,79.4,79.42,17553.0,54.1694,54.2103,54.1558,54.1694,17553.0
2016-04-13 14:50:00,79.41,79.46,79.39,79.42,11832.0,54.1626,54.1967,54.1489,54.1694,11832.0
2016-04-13 14:55:00,79.42,79.44,79.39,79.43,12343.0,54.1694,54.183,54.1489,54.1762,12343.0
2016-04-13 15:00:00,79.42,79.5,79.41,79.48,9668.0,54.1694,54.224,54.1626,54.2103,9668.0
2016-04-13 15:05:00,79.48,79.49,79.43,79.47,18052.0,54.2103,54.2171,54.1762,54.2035,18052.0
2016-04-13 15:10:00,79.47,79.48,79.43,79.43,13197.0,54.2035,54.2103,54.1762,54.1762,13197.0
2016-04-13 15:15:00,79.43,79.48,79.43,79.48,19060.0,54.1762,54.2103,54.1762,54.2103,19060.0
2016-04-13 15:20:00,79.48,79.48,79.45,79.48,16830.0,54.2103,54.2103,54.1899,54.2103,16830.0
2016-04-13 15:25:00,79.48,79.52,79.47,79.47,16393.0,54.2103,54.2376,54.2035,54.2035,16393.0
2016-04-13 15:30:00,79.48,79.5,79.46,79.48,26422.0,54.2103,54.224,54.1967,54.2103,26422.0
2016-04-13 15:35:00,79.48,79.49,79.42,79.47,22636.0,54.2103,54.2171,54.1694,54.2035,22636.0
2016-04-13 15:40:00,79.47,79.47,79.43,79.44,42293.0,54.2035,54.2035,54.1762,54.183,42293.0
2016-04-13 15:45:00,79.45,79.48,79.44,79.45,63368.0,54.1899,54.2103,54.183,54.1899,63368.0
2016-04-13 15:50:00,79.45,79.51,79.45,79.51,46079.0,54.1899,54.2308,54.1899,54.2308,46079.0
2016-04-13 15:55:00,79.51,79.64,79.5,79.63,104991.0,54.2308,54.3195,54.224,54.3126,104991.0
2016-04-14 09:30:00,79.61,79.67,79.53,79.56,37482.0,54.299,54.3399,54.2444,54.2649,37482.0
2016-04-14 09:35:00,79.55,79.76,79.5,79.55,26815.0,54.2581,54.4013,54.224,54.2581,26815.0
2016-04-14 09:40:00,79.56,79.58,79.41,79.52,13347.0,54.2649,54.2785,54.1626,54.2376,13347.0
2016-04-14 09:45:00,79.53,79.56,79.37,79.38,13613.0,54.2444,54.2649,54.1353,54.1421,13613.0
2016-04-14 09:50:00,79.35,79.73,79.35,79.72,17083.0,54.1217,54.3808,54.1217,54.374,17083.0
2016-04-14 09:55:00,79.7,79.75,79.51,79.51,24846.0,54.3604,54.3945,54.2308,54.2308,24846.0
2016-04-14 10:00:00,79.54,79.63,79.35,79.41,13316.0,54.2513,54.3126,54.1217,54.1626,13316.0
2016-04-14 10:05:00,79.38,79.43,79.31,79.33,17680.0,54.1421,54.1762,54.0944,54.108,17680.0
2016-04-14 10:10:00,79.34,79.38,79.21,79.27,33354.0,54.1148,54.1421,54.0262,54.0671,33354.0
2016-04-14 10:15:00,79.25,79.26,79.14,79.14,12296.0,54.0535,54.0603,53.9784,53.9784,12296.0
2016-04-14 10:20:00,79.15,79.2,79.12,79.15,20320.0,53.9852,54.0193,53.9648,53.9852,20320.0
2016-04-14 10:25:00,79.15,79.22,79.1,79.13,19793.0,53.9852,54.033,53.9511,53.9716,19793.0
2016-04-14 10:30:00,79.13,79.28,79.13,79.23,14479.0,53.9716,54.0739,53.9716,54.0398,14479.0
2016-04-14 10:35:00,79.23,79.23,79.1,79.19,21848.0,54.0398,54.0398,53.9511,54.0125,21848.0
2016-04-14 10:40:00,79.23,79.23,79.11,79.11,10036.0,54.0398,54.0398,53.958,53.958,10036.0
2016-04-14 10:45:00,79.11,79.2,79.11,79.12,19266.0,53.958,54.0193,53.958,53.9648,19266.0
2016-04-14 10:50:00,79.12,79.19,79.05,79.17,27419.0,53.9648,54.0125,53.917,53.9989,27419.0
2016-04-14 10:55:00,79.17,79.21,79.13,79.18,19405.0,53.9989,54.0262,53.9716,54.0057,19405.0
2016-04-14 11:00:00,79.18,79.19,79.08,79.09,25974.0,54.0057,54.0125,53.9375,53.9443,25974.0
2016-04-14 11:05:00,79.09,79.14,79.08,79.1,19720.0,53.9443,53.9784,53.9375,53.9511,19720.0
2016-04-14 11:10:00,79.1,79.18,79.08,79.16,29172.0,53.9511,54.0057,53.9375,53.9921,29172.0
2016-04-14 11:15:00,79.17,79.28,79.16,79.25,34594.0,53.9989,54.0739,53.9921,54.0535,34594.0
2016-04-14 11:20:00,79.25,79.27,79.16,79.16,14583.0,54.0535,54.0671,53.9921,53.9921,14583.0
2016-04-14 11:25:00,79.15,79.22,79.12,79.2,11204.0,53.9852,54.033,53.9648,54.0193,11204.0
2016-04-14 11:30:00,79.21,79.28,79.17,79.17,19928.0,54.0262,54.0739,53.9989,53.9989,19928.0
2016-04-14 11:35:00,79.17,79.19,79.12,79.15,10785.0,53.9989,54.0125,53.9648,53.9852,10785.0
2016-04-14 11:40:00,79.16,79.23,79.14,79.14,14745.0,53.9921,54.0398,53.9784,53.9784,14745.0
2016-04-14 11:45:00,79.15,79.15,79.06,79.11,20953.0,53.9852,53.9852,53.9239,53.958,20953.0
2016-04-14 11:50:00,79.11,79.18,79.1,79.13,12644.0,53.958,54.0057,53.9511,53.9716,12644.0
2016-04-14 11:55:00,79.15,79.17,79.12,79.15,14513.0,53.9852,53.9989,53.9648,53.9852,14513.0
2016-04-14 12:00:00,79.15,79.21,79.15,79.17,15452.0,53.9852,54.0262,53.9852,53.9989,15452.0
2016-04-14 12:05:00,79.15,79.24,79.13,79.21,14692.0,53.9852,54.0466,53.9716,54.0262,14692.0
2016-04-14 12:10:00,79.2,79.21,79.14,79.17,17221.0,54.0193,54.0262,53.9784,53.9989,17221.0
2016-04-14 12:15:00,79.16,79.23,79.15,79.23,8253.0,53.9921,54.0398,53.9852,54.0398,8253.0
2016-04-14 12:20:00,79.23,79.29,79.21,79.29,6794.0,54.0398,54.0807,54.0262,54.0807,6794.0
2016-04-14 12:25:00,79.29,79.41,79.29,79.36,14878.0,54.0807,54.1626,54.0807,54.1285,14878.0
2016-04-14 12:30:00,79.37,79.46,79.35,79.38,10876.0,54.1353,54.1967,54.1217,54.1421,10876.0
2016-04-14 12:35:00,79.39,79.45,79.37,79.38,25302.0,54.1489,54.1899,54.1353,54.1421,25302.0
2016-04-14 12:40:00,79.37,79.5,79.37,79.5,15335.0,54.1353,54.224,54.1353,54.224,15335.0
2016-04-14 12:45:00,79.49,79.54,79.46,79.54,23708.0,54.2171,54.2513,54.1967,54.2513,23708.0
2016-04-14 12:50:00,79.54,79.55,79.49,79.5,10064.0,54.2513,54.2581,54.2171,54.224,10064.0
2016-04-14 12:55:00,79.5,79.5,79.44,79.48,11890.0,54.224,54.224,54.183,54.2103,11890.0
2016-04-14 13:00:00,79.49,79.51,79.46,79.48,15832.0,54.2171,54.2308,54.1967,54.2103,15832.0
2016-04-14 13:05:00,79.49,79.5,79.45,79.5,7839.0,54.2171,54.224,54.1899,54.224,7839.0
2016-04-14 13:10:00,79.49,79.51,79.43,79.43,12233.0,54.2171,54.2308,54.1762,54.1762,12233.0
2016-04-14 13:15:00,79.44,79.46,79.41,79.42,5526.0,54.183,54.1967,54.1626,54.1694,5526.0
2016-04-14 13:20:00,79.41,79.5,79.41,79.45,7492.0,54.1626,54.224,54.1626,54.1899,7492.0
2016-04-14 13:25:00,79.44,79.45,79.41,79.43,5413.0,54.183,54.1899,54.1626,54.1762,5413.0
2016-04-14 13:30:00,79.44,79.46,79.4,79.46,7128.0,54.183,54.1967,54.1558,54.1967,7128.0
2016-04-14 13:35:00,79.46,79.48,79.41,79.43,11122.0,54.1967,54.2103,54.1626,54.1762,11122.0
2016-04-14 13:40:00,79.43,79.46,79.4,79.46,9193.0,54.1762,54.1967,54.1558,54.1967,9193.0
2016-04-14 13:45:00,79.45,79.49,79.43,79.43,12453.0,54.1899,54.2171,54.1762,54.1762,12453.0
2016-04-14 13:50:00,79.44,79.5,79.44,79.49,13081.0,54.183,54.224,54.183,54.2171,13081.0
2016-04-14 13:55:00,79.49,79.5,79.44,79.44,8361.0,54.2171,54.224,54.183,54.183,8361.0
2016-04-14 14:00:00,79.45,79.46,79.37,79.39,8802.0,54.1899,54.1967,54.1353,54.1489,8802.0
2016-04-14 14:05:00,79.38,79.38,79.33,79.37,12750.0,54.1421,54.1421,54.108,54.1353,12750.0
2016-04-14 14:10:00,79.37,79.41,79.36,79.36,12643.0,54.1353,54.1626,54.1285,54.1285,12643.0
2016-04-14 14:15:00,79.36,79.36,79.29,79.32,16425.0,54.1285,54.1285,54.0807,54.1012,16425.0
2016-04-14 14:20:00,79.32,79.39,79.31,79.39,20704.0,54.1012,54.1489,54.0944,54.1489,20704.0
2016-04-14 14:25:00,79.38,79.44,79.36,79.41,11108.0,54.1421,54.183,54.1285,54.1626,11108.0
2016-04-14 14:30:00,79.41,79.41,79.36,79.38,7214.0,54.1626,54.1626,54.1285,54.1421,7214.0
2016-04-14 14:35:00,79.37,79.42,79.36,79.42,9059.0,54.1353,54.1694,54.1285,54.1694,9059.0
2016-04-14 14:40:00,79.42,79.45,79.4,79.42,9599.0,54.1694,54.1899,54.1558,54.1694,9599.0
2016-04-14 14:45:00,79.43,79.44,79.37,79.39,8991.0,54.1762,54.183,54.1353,54.1489,8991.0
2016-04-14 14:50:00,79.4,79.46,79.39,79.46,14114.0,54.1558,54.1967,54.1489,54.1967,14114.0
2016-04-14 14:55:00,79.45,79.45,79.4,79.42,21561.0,54.1899,54.1899,54.1558,54.1694,21561.0
2016-04-14 15:00:00,79.43,79.49,79.43,79.47,15089.0,54.1762,54.2171,54.1762,54.2035,15089.0
2016-04-14 15:05:00,79.47,79.49,79.44,79.44,16964.0,54.2035,54.2171,54.183,54.183,16964.0
2016-04-14 15:10:00,79.43,79.48,79.42,79.47,14280.0,54.1762,54.2103,54.1694,54.2035,14280.0
2016-04-14 15:15:00,79.46,79.52,79.46,79.51,12693.0,54.1967,54.2376,54.1967,54.2308,12693.0
2016-04-14 15:20:00,79.51,79.52,79.48,79.48,11953.0,54.2308,54.2376,54.2103,54.2103,11953.0
2016-04-14 15:25:00,79.48,79.49,79.45,79.47,12654.0,54.2103,54.2171,54.1899,54.2035,12654.0
2016-04-14 15:30:00,79.47,79.52,79.47,79.52,21294.0,54.2035,54.2376,54.2035,54.2376,21294.0
2016-04-14 15:35:00,79.52,79.54,79.5,79.52,16655.0,54.2376,54.2513,54.224,54.2376,16655.0
2016-04-14 15:40:00,79.51,79.52,79.46,79.48,30403.0,54.2308,54.2376,54.1967,54.2103,30403.0
2016-04-14 15:45:00,79.48,79.51,79.46,79.46,25324.0,54.2103,54.2308,54.1967,54.1967,25324.0
2016-04-14 15:50:00,79.46,79.49,79.41,79.42,32412.0,54.1967,54.2171,54.1626,54.1694,32412.0
2016-04-14 15:55:00,79.42,79.47,79.39,79.42,89282.0,54.1694,54.2035,54.1489,54.1694,89282.0
2016-04-15 09:30:00,79.46,79.59,79.43,79.43,222578.0,54.1967,54.2854,54.1762,54.1762,222578.0
2016-04-15 09:35:00,79.41,79.56,79.34,79.39,13185.0,54.1626,54.2649,54.1148,54.1489,13185.0
2016-04-15 09:40:00,79.43,79.69,79.43,79.53,55506.0,54.1762,54.3536,54.1762,54.2444,55506.0
2016-04-15 09:45:00,79.53,79.62,79.53,79.59,10496.0,54.2444,54.3058,54.2444,54.2854,10496.0
2016-04-15 09:50:00,79.62,79.68,79.54,79.63,18555.0,54.3058,54.3467,54.2513,54.3126,18555.0
2016-04-15 09:55:00,79.62,79.82,79.58,79.81,14357.0,54.3058,54.4422,54.2785,54.4354,14357.0
2016-04-15 10:00:00,79.8,79.87,79.74,79.76,14739.0,54.4286,54.4763,54.3877,54.4013,14739.0
2016-04-15 10:05:00,79.77,79.95,79.76,79.95,18440.0,54.4081,54.5309,54.4013,54.5309,18440.0
2016-04-15 10:10:00,79.96,80.1,79.96,80.1,29038.0,54.5377,54.6332,54.5377,54.6332,29038.0
2016-04-15 10:15:00,80.09,80.1,79.99,80.05,15624.0,54.6264,54.6332,54.5582,54.5991,15624.0
2016-04-15 10:20:00,80.03,80.1,80.01,80.05,7988.0,54.5855,54.6332,54.5718,54.5991,7988.0
2016-04-15 10:25:00,80.04,80.05,79.88,79.97,21408.0,54.5923,54.5991,54.4832,54.5445,21408.0
2016-04-15 10:30:00,79.98,79.99,79.92,79.97,11234.0,54.5514,54.5582,54.5104,54.5445,11234.0
2016-04-15 10:35:00,79.95,80.07,79.92,80.06,15492.0,54.5309,54.6127,54.5104,54.6059,15492.0
2016-04-15 10:40:00,80.03,80.09,80.0,80.08,11387.0,54.5855,54.6264,54.565,54.6196,11387.0
2016-04-15 10:45:00,80.09,80.09,79.96,80.01,15349.0,54.6264,54.6264,54.5377,54.5718,15349.0
2016-04-15 10:50:00,80.03,80.1,80.01,80.09,13803.0,54.5855,54.6332,54.5718,54.6264,13803.0
2016-04-15 10:55:00,80.1,80.17,80.06,80.17,20802.0,54.6332,54.6809,54.6059,54.6809,20802.0
2016-04-15 11:00:00,80.17,80.17,80.05,80.07,10722.0,54.6809,54.6809,54.5991,54.6127,10722.0
2016-04-15 11:05:00,80.05,80.14,80.05,80.07,14259.0,54.5991,54.6605,54.5991,54.6127,14259.0
2016-04-15 11:10:00,80.07,80.1,80.04,80.04,11004.0,54.6127,54.6332,54.5923,54.5923,11004.0
2016-04-15 11:15:00,80.04,80.05,80.01,80.03,13458.0,54.5923,54.5991,54.5718,54.5855,13458.0
2016-04-15 11:20:00,80.04,80.08,80.01,80.03,10976.0,54.5923,54.6196,54.5718,54.5855,10976.0
2016-04-15 11:25:00,80.02,80.02,79.92,79.93,8595.0,54.5786,54.5786,54.5104,54.5173,8595.0
2016-04-15 11:30:00,79.94,79.94,79.87,79.91,12697.0,54.5241,54.5241,54.4763,54.5036,12697.0
2016-04-15 11:35:00,79.92,79.96,79.89,79.92,9547.0,54.5104,54.5377,54.49,54.5104,9547.0
2016-04-15 11:40:00,79.92,80.0,79.9,79.96,13027.0,54.5104,54.565,54.4968,54.5377,13027.0
2016-04-15 11:45:00,79.95,80.01,79.95,79.99,7106.0,54.5309,54.5718,54.5309,54.5582,7106.0
2016-04-15 11:50:00,79.99,80.08,79.98,80.07,12284.0,54.5582,54.6196,54.5514,54.6127,12284.0
2016-04-15 11:55:00,80.08,80.08,80.02,80.05,5817.0,54.6196,54.6196,54.5786,54.5991,5817.0
2016-04-15 12:00:00,80.05,80.06,79.99,80.0,10354.0,54.5991,54.6059,54.5582,54.565,10354.0
2016-04-15 12:05:00,80.0,80.01,79.93,79.96,11896.0,54.565,54.5718,54.5173,54.5377,11896.0
2016-04-15 12:10:00,79.95,80.0,79.93,79.98,8581.0,54.5309,54.565,54.5173,54.5514,8581.0
2016-04-15 12:15:00,79.98,79.98,79.93,79.94,6582.0,54.5514,54.5514,54.5173,54.5241,6582.0
2016-04-15 12:20:00,79.95,79.95,79.85,79.87,8779.0,54.5309,54.5309,54.4627,54.4763,8779.0
2016-04-15 12:25:00,79.88,79.9,79.86,79.9,15559.0,54.4832,54.4968,54.4695,54.4968,15559.0
2016-04-15 12:30:00,79.91,79.96,79.91,79.93,16505.0,54.5036,54.5377,54.5036,54.5173,16505.0
2016-04-15 12:35:00,79.93,79.95,79.91,79.92,12872.0,54.5173,54.5309,54.5036,54.5104,12872.0
2016-04-15 12:40:00,79.93,79.94,79.88,79.91,12107.0,54.5173,54.5241,54.4832,54.5036,12107.0
2016-04-15 12:45:00,79.91,79.95,79.89,79.94,11954.0,54.5036,54.5309,54.49,54.5241,11954.0
2016-04-15 12:50:00,79.93,79.96,79.91,79.94,10530.0,54.5173,54.5377,54.5036,54.5241,10530.0
2016-04-15 12:55:00,79.94,79.98,79.92,79.95,9538.0,54.5241,54.5514,54.5104,54.5309,9538.0
2016-04-15 13:00:00,79.95,80.03,79.94,79.99,11927.0,54.5309,54.5855,54.5241,54.5582,11927.0
2016-04-15 13:05:00,80.0,80.07,80.0,80.06,4577.0,54.565,54.6127,54.565,54.6059,4577.0
2016-04-15 13:10:00,80.07,80.1,80.03,80.03,8026.0,54.6127,54.6332,54.5855,54.5855,8026.0
2016-04-15 13:15:00,80.03,80.09,80.03,80.08,5481.0,54.5855,54.6264,54.5855,54.6196,5481.0
2016-04-15 13:20:00,80.08,80.13,80.02,80.03,9542.0,54.6196,54.6537,54.5786,54.5855,9542.0
2016-04-15 13:25:00,80.05,80.08,80.04,80.06,7696.0,54.5991,54.6196,54.5923,54.6059,7696.0
2016-04-15 13:30:00,80.06,80.07,80.02,80.06,7586.0,54.6059,54.6127,54.5786,54.6059,7586.0
2016-04-15 13:35:00,80.06,80.09,80.02,80.03,12141.0,54.6059,54.6264,54.5786,54.5855,12141.0
2016-04-15 13:40:00,80.03,80.03,79.97,79.98,15901.0,54.5855,54.5855,54.5445,54.5514,15901.0
2016-04-15 13:45:00,79.97,80.02,79.97,80.02,6714.0,54.5445,54.5786,54.5445,54.5786,6714.0
2016-04-15 13:50:00,80.03,80.03,79.99,80.01,8086.0,54.5855,54.5855,54.5582,54.5718,8086.0
2016-04-15 13:55:00,80.02,80.03,79.95,79.95,5447.0,54.5786,54.5855,54.5309,54.5309,5447.0
2016-04-15 14:00:00,79.95,79.97,79.94,79.96,14412.0,54.5309,54.5445,54.5241,54.5377,14412.0
2016-04-15 14:05:00,79.95,79.97,79.93,79.94,8491.0,54.5309,54.5445,54.5173,54.5241,8491.0
2016-04-15 14:10:00,79.95,80.0,79.93,79.98,11297.0,54.5309,54.565,54.5173,54.5514,11297.0
2016-04-15 14:15:00,79.97,80.06,79.97,80.04,9755.0,54.5445,54.6059,54.5445,54.5923,9755.0
2016-04-15 14:20:00,80.05,80.1,80.04,80.09,8768.0,54.5991,54.6332,54.5923,54.6264,8768.0
2016-04-15 14:25:00,80.06,80.1,80.06,80.08,13575.0,54.6059,54.6332,54.6059,54.6196,13575.0
2016-04-15 14:30:00,80.08,80.12,80.07,80.12,16228.0,54.6196,54.6468,54.6127,54.6468,16228.0
2016-04-15 14:35:00,80.12,80.13,80.08,80.11,11392.0,54.6468,54.6537,54.6196,54.64,11392.0
2016-04-15 14:40:00,80.12,80.13,80.08,80.1,10054.0,54.6468,54.6537,54.6196,54.6332,10054.0
2016-04-15 14:45:00,80.1,80.1,80.08,80.08,6309.0,54.6332,54.6332,54.6196,54.6196,6309.0
2016-04-15 14:50:00,80.08,80.09,80.05,80.09,13748.0,54.6196,54.6264,54.5991,54.6264,13748.0
2016-04-15 14:55:00,80.1,80.14,80.08,80.14,17318.0,54.6332,54.6605,54.6196,54.6605,17318.0
2016-04-15 15:00:00,80.13,80.13,80.07,80.08,8092.0,54.6537,54.6537,54.6127,54.6196,8092.0
2016-04-15 15:05:00,80.07,80.09,80.05,80.05,9943.0,54.6127,54.6264,54.5991,54.5991,9943.0
2016-04-15 15:10:00,80.05,80.09,80.03,80.08,12493.0,54.5991,54.6264,54.5855,54.6196,12493.0
2016-04-15 15:15:00,80.06,80.07,80.03,80.03,4825.0,54.6059,54.6127,54.5855,54.5855,4825.0
2016-04-15 15:20:00,80.04,80.11,80.03,80.09,19894.0,54.5923,54.64,54.5855,54.6264,19894.0
2016-04-15 15:25:00,80.09,80.09,80.05,80.08,23500.0,54.6264,54.6264,54.5991,54.6196,23500.0
2016-04-15 15:30:00,80.08,80.09,79.99,80.0,20493.0,54.6196,54.6264,54.5582,54.565,20493.0
2016-04-15 15:35:00,80.0,80.01,79.91,79.92,16421.0,54.565,54.5718,54.5036,54.5104,16421.0
2016-04-15 15:40:00,79.92,80.0,79.9,79.98,30318.0,54.5104,54.565,54.4968,54.5514,30318.0
2016-04-15 15:45:00,79.97,79.99,79.92,79.94,31742.0,54.5445,54.5582,54.5104,54.5241,31742.0
2016-04-15 15:50:00,79.94,79.97,79.94,79.95,25271.0,54.5241,54.5445,54.5241,54.5309,25271.0
2016-04-15 15:55:00,79.95,80.04,79.94,80.0,136636.0,54.5309,54.5923,54.5241,54.565,136636.0
2016-04-18 09:30:00,79.85,80.0,79.81,79.98,38469.0,54.4627,54.565,54.4354,54.5514,38469.0
2016-04-18 09:35:00,79.95,80.07,79.77,79.83,15888.0,54.5309,54.6127,54.4081,54.449,15888.0
2016-04-18 09:40:00,79.87,79.98,79.84,79.91,33798.0,54.4763,54.5514,54.4559,54.5036,33798.0
2016-04-18 09:45:00,79.93,79.97,79.78,79.81,21526.0,54.5173,54.5445,54.4149,54.4354,21526.0
2016-04-18 09:50:00,79.8,79.9,79.7,79.7,13384.0,54.4286,54.4968,54.3604,54.3604,13384.0
2016-04-18 09:55:00,79.72,79.73,79.54,79.54,18631.0,54.374,54.3808,54.2513,54.2513,18631.0
2016-04-18 10:00:00,79.54,79.6,79.49,79.58,31696.0,54.2513,54.2922,54.2171,54.2785,31696.0
2016-04-18 10:05:00,79.6,79.67,79.55,79.66,17914.0,54.2922,54.3399,54.2581,54.3331,17914.0
2016-04-18 10:10:00,79.65,79.88,79.65,79.84,17927.0,54.3263,54.4832,54.3263,54.4559,17927.0
2016-04-18 10:15:00,79.84,79.92,79.78,79.88,13044.0,54.4559,54.5104,54.4149,54.4832,13044.0
2016-04-18 10:20:00,79.89,79.92,79.76,79.77,17384.0,54.49,54.5104,54.4013,54.4081,17384.0
2016-04-18 10:25:00,79.77,79.87,79.73,79.84,10166.0,54.4081,54.4763,54.3808,54.4559,10166.0
2016-04-18 10:30:00,79.85,79.9,79.79,79.9,11322.0,54.4627,54.4968,54.4218,54.4968,11322.0
2016-04-18 10:35:00,79.91,79.99,79.9,79.96,10853.0,54.5036,54.5582,54.4968,54.5377,10853.0
2016-04-18 10:40:00,79.97,79.98,79.92,79.95,20874.0,54.5445,54.5514,54.5104,54.5309,20874.0
2016-04-18 10:45:00,79.96,80.02,79.91,79.92,11211.0,54.5377,54.5786,54.5036,54.5104,11211.0
2016-04-18 10:50:00,79.92,80.0,79.89,79.92,27409.0,54.5104,54.565,54.49,54.5104,27409.0
2016-04-18 10:55:00,79.92,79.95,79.86,79.89,24711.0,54.5104,54.5309,54.4695,54.49,24711.0
2016-04-18 11:00:00,79.89,79.94,79.88,79.91,47040.0,54.49,54.5241,54.4832,54.5036,47040.0
2016-04-18 11:05:00,79.93,79.93,79.83,79.83,22493.0,54.5173,54.5173,54.449,54.449,22493.0
2016-04-18 11:10:00,79.83,79.88,79.78,79.81,17448.0,54.449,54.4832,54.4149,54.4354,17448.0
2016-04-18 11:15:00,79.8,79.93,79.8,79.91,10001.0,54.4286,54.5173,54.4286,54.5036,10001.0
2016-04-18 11:20:00,79.92,79.97,79.88,79.95,9408.0,54.5104,54.5445,54.4832,54.5309,9408.0
2016-04-18 11:25:00,79.95,80.07,79.95,80.05,17188.0,54.5309,54.6127,54.5309,54.5991,17188.0
2016-04-18 11:30:00,80.05,80.09,80.03,80.04,9344.0,54.5991,54.6264,54.5855,54.5923,9344.0
2016-04-18 11:35:00,80.03,80.04,79.91,79.93,14428.0,54.5855,54.5923,54.5036,54.5173,14428.0
2016-04-18 11:40:00,79.92,79.96,79.87,79.94,11055.0,54.5104,54.5377,54.4763,54.5241,11055.0
2016-04-18 11:45:00,79.94,79.96,79.9,79.92,16571.0,54.5241,54.5377,54.4968,54.5104,16571.0
2016-04-18 11:50:00,79.93,79.97,79.91,79.92,14555.0,54.5173,54.5445,54.5036,54.5104,14555.0
2016-04-18 11:55:00,79.92,79.93,79.86,79.92,34633.0,54.5104,54.5173,54.4695,54.5104,34633.0
2016-04-18 12:00:00,79.92,79.99,79.92,79.97,7432.0,54.5104,54.5582,54.5104,54.5445,7432.0
2016-04-18 12:05:00,79.96,80.02,79.95,80.02,5601.0,54.5377,54.5786,54.5309,54.5786,5601.0
2016-04-18 12:10:00,80.03,80.07,80.02,80.03,12636.0,54.5855,54.6127,54.5786,54.5855,12636.0
2016-04-18 12:15:00,80.03,80.08,80.03,80.05,4342.0,54.5855,54.6196,54.5855,54.5991,4342.0
2016-04-18 12:20:00,80.05,80.09,80.05,80.07,4925.0,54.5991,54.6264,54.5991,54.6127,4925.0
2016-04-18 12:25:00,80.06,80.13,80.05,80.11,6772.0,54.6059,54.6537,54.5991,54.64,6772.0
2016-04-18 12:30:00,80.11,80.19,80.1,80.19,8709.0,54.64,54.6946,54.6332,54.6946,8709.0
2016-04-18 12:35:00,80.19,80.24,80.18,80.19,8504.0,54.6946,54.7287,54.6878,54.6946,8504.0
2016-04-18 12:40:00,80.21,80.24,80.09,80.15,61172.0,54.7082,54.7287,54.6264,54.6673,61172.0
2016-04-18 12:45:00,80.14,80.17,80.11,80.11,6482.0,54.6605,54.6809,54.64,54.64,6482.0
2016-04-18 12:50:00,80.11,80.12,80.04,80.06,6682.0,54.64,54.6468,54.5923,54.6059,6682.0
2016-04-18 12:55:00,80.06,80.12,80.06,80.12,8414.0,54.6059,54.6468,54.6059,54.6468,8414.0
2016-04-18 13:00:00,80.11,80.18,80.06,80.17,36432.0,54.64,54.6878,54.6059,54.6809,36432.0
2016-04-18 13:05:00,80.17,80.17,80.12,80.13,18759.0,54.6809,54.6809,54.6468,54.6537,18759.0
2016-04-18 13:10:00,80.14,80.16,80.12,80.15,6867.0,54.6605,54.6741,54.6468,54.6673,6867.0
2016-04-18 13:15:00,80.15,80.18,80.15,80.16,7516.0,54.6673,54.6878,54.6673,54.6741,7516.0
2016-04-18 13:20:00,80.12,80.18,80.12,80.17,12389.0,54.6468,54.6878,54.6468,54.6809,12389.0
2016-04-18 13:25:00,80.17,80.18,80.14,80.17,15258.0,54.6809,54.6878,54.6605,54.6809,15258.0
2016-04-18 13:30:00,80.16,80.21,80.14,80.19,25346.0,54.6741,54.7082,54.6605,54.6946,25346.0
2016-04-18 13:35:00,80.19,80.19,80.17,80.18,7539.0,54.6946,54.6946,54.6809,54.6878,7539.0
2016-04-18 13:40:00,80.19,80.21,80.16,80.19,21549.0,54.6946,54.7082,54.6741,54.6946,21549.0
2016-04-18 13:45:00,80.19,80.21,80.17,80.19,6588.0,54.6946,54.7082,54.6809,54.6946,6588.0
2016-04-18 13:50:00,80.19,80.2,80.16,80.2,8498.0,54.6946,54.7014,54.6741,54.7014,8498.0
2016-04-18 13:55:00,80.2,80.23,80.18,80.22,11582.0,54.7014,54.7219,54.6878,54.7151,11582.0
2016-04-18 14:00:00,80.22,80.22,80.19,80.19,9432.0,54.7151,54.7151,54.6946,54.6946,9432.0
2016-04-18 14:05:00,80.19,80.21,80.16,80.16,12466.0,54.6946,54.7082,54.6741,54.6741,12466.0
2016-04-18 14:10:00,80.17,80.23,80.16,80.22,7419.0,54.6809,54.7219,54.6741,54.7151,7419.0
2016-04-18 14:15:00,80.22,80.22,80.19,80.22,13592.0,54.7151,54.7151,54.6946,54.7151,13592.0
2016-04-18 14:20:00,80.23,80.27,80.21,80.25,25534.0,54.7219,54.7492,54.7082,54.7355,25534.0
2016-04-18 14:25:00,80.25,80.29,80.24,80.29,8591.0,54.7355,54.7628,54.7287,54.7628,8591.0
2016-04-18 14:30:00,80.29,80.3,80.25,80.26,12139.0,54.7628,54.7696,54.7355,54.7423,12139.0
2016-04-18 14:35:00,80.26,80.33,80.25,80.33,28262.0,54.7423,54.7901,54.7355,54.7901,28262.0
2016-04-18 14:40:00,80.33,80.35,80.32,80.33,12268.0,54.7901,54.8037,54.7833,54.7901,12268.0
2016-04-18 14:45:00,80.34,80.4,80.33,80.37,7888.0,54.7969,54.8378,54.7901,54.8174,7888.0
2016-04-18 14:50:00,80.38,80.4,80.36,80.37,23294.0,54.8242,54.8378,54.8105,54.8174,23294.0
2016-04-18 14:55:00,80.37,80.38,80.32,80.35,9018.0,54.8174,54.8242,54.7833,54.8037,9018.0
2016-04-18 15:00:00,80.35,80.36,80.28,80.34,21709.0,54.8037,54.8105,54.756,54.7969,21709.0
2016-04-18 15:05:00,80.35,80.35,80.32,80.33,9169.0,54.8037,54.8037,54.7833,54.7901,9169.0
2016-04-18 15:10:00,80.32,80.34,80.31,80.33,8195.0,54.7833,54.7969,54.7764,54.7901,8195.0
2016-04-18 15:15:00,80.34,80.34,80.31,80.31,12425.0,54.7969,54.7969,54.7764,54.7764,12425.0
2016-04-18 15:20:00,80.32,80.35,80.32,80.33,13374.0,54.7833,54.8037,54.7833,54.7901,13374.0
2016-04-18 15:25:00,80.34,80.36,80.32,80.36,10335.0,54.7969,54.8105,54.7833,54.8105,10335.0
2016-04-18 15:30:00,80.35,80.36,80.31,80.32,9500.0,54.8037,54.8105,54.7764,54.7833,9500.0
2016-04-18 15:35:00,80.33,80.4,80.33,80.39,15898.0,54.7901,54.8378,54.7901,54.831,15898.0
2016-04-18 15:40:00,80.39,80.4,80.33,80.4,43219.0,54.831,54.8378,54.7901,54.8378,43219.0
2016-04-18 15:45:00,80.4,80.4,80.38,80.4,31313.0,54.8378,54.8378,54.8242,54.8378,31313.0
2016-04-18 15:50:00,80.4,80.4,80.32,80.33,43292.0,54.8378,54.8378,54.7833,54.7901,43292.0
2016-04-18 15:55:00,80.32,80.4,80.32,80.4,86526.0,54.7833,54.8378,54.7833,54.8378,86526.0
2016-04-19 09:30:00,80.56,80.64,80.4,80.46,40068.0,54.947,55.0015,54.8378,54.8787,40068.0
2016-04-19 09:35:00,80.46,80.46,80.19,80.19,43826.0,54.8787,54.8787,54.6946,54.6946,43826.0
2016-04-19 09:40:00,80.22,80.23,79.7,79.7,56277.0,54.7151,54.7219,54.3604,54.3604,56277.0
2016-04-19 09:45:00,79.69,79.9,79.68,79.89,76482.0,54.3536,54.4968,54.3467,54.49,76482.0
2016-04-19 09:50:00,79.89,80.04,79.87,79.98,36352.0,54.49,54.5923,54.4763,54.5514,36352.0
2016-04-19 09:55:00,79.98,80.09,79.95,79.98,23391.0,54.5514,54.6264,54.5309,54.5514,23391.0
2016-04-19 10:00:00,79.99,80.19,79.99,80.17,16309.0,54.5582,54.6946,54.5582,54.6809,16309.0
2016-04-19 10:05:00,80.18,80.25,80.06,80.1,16521.0,54.6878,54.7355,54.6059,54.6332,16521.0
2016-04-19 10:10:00,80.08,80.19,80.05,80.18,26727.0,54.6196,54.6946,54.5991,54.6878,26727.0
2016-04-19 10:15:00,80.18,80.19,80.09,80.14,19423.0,54.6878,54.6946,54.6264,54.6605,19423.0
2016-04-19 10:20:00,80.13,80.14,79.96,79.97,30830.0,54.6537,54.6605,54.5377,54.5445,30830.0
2016-04-19 10:25:00,79.96,80.0,79.85,79.86,26804.0,54.5377,54.565,54.4627,54.4695,26804.0
2016-04-19 10:30:00,79.87,79.88,79.66,79.68,57872.0,54.4763,54.4832,54.3331,54.3467,57872.0
2016-04-19 10:35:00,79.67,79.71,79.51,79.53,83721.0,54.3399,54.3672,54.2308,54.2444,83721.0
2016-04-19 10:40:00,79.52,79.54,79.42,79.47,64310.0,54.2376,54.2513,54.1694,54.2035,64310.0
2016-04-19 10:45:00,79.46,79.49,79.31,79.32,51640.0,54.1967,54.2171,54.0944,54.1012,51640.0
2016-04-19 10:50:00,79.31,79.42,79.31,79.37,44273.0,54.0944,54.1694,54.0944,54.1353,44273.0
2016-04-19 10:55:00,79.37,79.4,79.32,79.32,36228.0,54.1353,54.1558,54.1012,54.1012,36228.0
2016-04-19 11:00:00,79.33,79.47,79.32,79.45,26141.0,54.108,54.2035,54.1012,54.1899,26141.0
2016-04-19 11:05:00,79.45,79.54,79.42,79.43,33698.0,54.1899,54.2513,54.1694,54.1762,33698.0
2016-04-19 11:10:00,79.42,79.5,79.37,79.43,27997.0,54.1694,54.224,54.1353,54.1762,27997.0
2016-04-19 11:15:00,79.44,79.57,79.43,79.52,26234.0,54.183,54.2717,54.1762,54.2376,26234.0
2016-04-19 11:20:00,79.52,79.52,79.37,79.39,41688.0,54.2376,54.2376,54.1353,54.1489,41688.0
2016-04-19 11:25:00,79.39,79.42,79.35,79.36,91275.0,54.1489,54.1694,54.1217,54.1285,91275.0
2016-04-19 11:30:00,79.36,79.56,79.35,79.55,35147.0,54.1285,54.2649,54.1217,54.2581,35147.0
2016-04-19 11:35:00,79.56,79.65,79.56,79.6,47776.0,54.2649,54.3263,54.2649,54.2922,47776.0
2016-04-19 11:40:00,79.6,79.67,79.59,79.63,46671.0,54.2922,54.3399,54.2854,54.3126,46671.0
2016-04-19 11:45:00,79.62,79.79,79.54,79.77,90430.0,54.3058,54.4218,54.2513,54.4081,90430.0
2016-04-19 11:50:00,79.79,79.84,79.77,79.83,22676.0,54.4218,54.4559,54.4081,54.449,22676.0
2016-04-19 11:55:00,79.82,79.91,79.81,79.85,29730.0,54.4422,54.5036,54.4354,54.4627,29730.0
2016-04-19 12:00:00,79.85,79.89,79.78,79.88,18131.0,54.4627,54.49,54.4149,54.4832,18131.0
2016-04-19 12:05:00,79.86,79.86,79.72,79.82,55773.0,54.4695,54.4695,54.374,54.4422,55773.0
2016-04-19 12:10:00,79.82,79.95,79.82,79.95,30791.0,54.4422,54.5309,54.4422,54.5309,30791.0
2016-04-19 12:15:00,79.95,79.97,79.85,79.89,21099.0,54.5309,54.5445,54.4627,54.49,21099.0
2016-04-19 12:20:00,79.88,79.91,79.87,79.9,12660.0,54.4832,54.5036,54.4763,54.4968,12660.0
2016-04-19 12:25:00,79.89,79.89,79.78,79.79,23265.0,54.49,54.49,54.4149,54.4218,23265.0
2016-04-19 12:30:00,79.81,79.85,79.77,79.79,21471.0,54.4354,54.4627,54.4081,54.4218,21471.0
2016-04-19 12:35:00,79.79,79.9,79.79,79.88,13310.0,54.4218,54.4968,54.4218,54.4832,13310.0
2016-04-19 12:40:00,79.87,79.92,79.85,79.85,11443.0,54.4763,54.5104,54.4627,54.4627,11443.0
2016-04-19 12:45:00,79.86,79.91,79.85,79.88,17428.0,54.4695,54.5036,54.4627,54.4832,17428.0
2016-04-19 12:50:00,79.88,79.96,79.86,79.92,25012.0,54.4832,54.5377,54.4695,54.5104,25012.0
2016-04-19 12:55:00,79.93,79.95,79.9,79.91,7979.0,54.5173,54.5309,54.4968,54.5036,7979.0
2016-04-19 13:00:00,79.9,79.94,79.89,79.94,11823.0,54.4968,54.5241,54.49,54.5241,11823.0
2016-04-19 13:05:00,79.94,79.96,79.93,79.95,19077.0,54.5241,54.5377,54.5173,54.5309,19077.0
2016-04-19 13:10:00,79.94,80.0,79.94,79.98,28733.0,54.5241,54.565,54.5241,54.5514,28733.0
2016-04-19 13:15:00,79.98,79.99,79.95,79.95,14604.0,54.5514,54.5582,54.5309,54.5309,14604.0
2016-04-19 13:20:00,79.96,79.98,79.87,79.87,13679.0,54.5377,54.5514,54.4763,54.4763,13679.0
2016-04-19 13:25:00,79.86,79.93,79.84,79.9,12448.0,54.4695,54.5173,54.4559,54.4968,12448.0
2016-04-19 13:30:00,79.89,79.89,79.86,79.86,10843.0,54.49,54.49,54.4695,54.4695,10843.0
2016-04-19 13:35:00,79.86,79.87,79.81,79.81,11518.0,54.4695,54.4763,54.4354,54.4354,11518.0
2016-04-19 13:40:00,79.82,79.82,79.79,79.81,16850.0,54.4422,54.4422,54.4218,54.4354,16850.0
2016-04-19 13:45:00,79.82,79.87,79.8,79.85,22348.0,54.4422,54.4763,54.4286,54.4627,22348.0
2016-04-19 13:50:00,79.85,79.9,79.84,79.89,15807.0,54.4627,54.4968,54.4559,54.49,15807.0
2016-04-19 13:55:00,79.89,79.89,79.85,79.85,14425.0,54.49,54.49,54.4627,54.4627,14425.0
2016-04-19 14:00:00,79.86,79.88,79.85,79.87,8443.0,54.4695,54.4832,54.4627,54.4763,8443.0
2016-04-19 14:05:00,79.87,79.88,79.83,79.85,33578.0,54.4763,54.4832,54.449,54.4627,33578.0
2016-04-19 14:10:00,79.85,79.87,79.82,79.87,23550.0,54.4627,54.4763,54.4422,54.4763,23550.0
2016-04-19 14:15:00,79.87,79.89,79.85,79.87,18540.0,54.4763,54.49,54.4627,54.4763,18540.0
2016-04-19 14:20:00,79.86,79.88,79.83,79.84,24335.0,54.4695,54.4832,54.449,54.4559,24335.0
2016-04-19 14:25:00,79.84,79.86,79.81,79.82,27982.0,54.4559,54.4695,54.4354,54.4422,27982.0
2016-04-19 14:30:00,79.82,79.83,79.75,79.75,40470.0,54.4422,54.449,54.3945,54.3945,40470.0
2016-04-19 14:35:00,79.75,79.76,79.7,79.71,17483.0,54.3945,54.4013,54.3604,54.3672,17483.0
2016-04-19 14:40:00,79.7,79.72,79.63,79.67,57361.0,54.3604,54.374,54.3126,54.3399,57361.0
2016-04-19 14:45:00,79.67,79.73,79.66,79.72,22922.0,54.3399,54.3808,54.3331,54.374,22922.0
2016-04-19 14:50:00,79.72,79.76,79.69,79.72,20290.0,54.374,54.4013,54.3536,54.374,20290.0
2016-04-19 14:55:00,79.71,79.72,79.68,79.68,21930.0,54.3672,54.374,54.3467,54.3467,21930.0
2016-04-19 15:00:00,79.69,79.74,79.68,79.73,22503.0,54.3536,54.3877,54.3467,54.3808,22503.0
2016-04-19 15:05:00,79.73,79.78,79.72,79.77,28616.0,54.3808,54.4149,54.374,54.4081,28616.0
2016-04-19 15:10:00,79.76,79.84,79.74,79.82,81956.0,54.4013,54.4559,54.3877,54.4422,81956.0
2016-04-19 15:15:00,79.83,79.85,79.79,79.83,43291.0,54.449,54.4627,54.4218,54.449,43291.0
2016-04-19 15:20:00,79.83,79.84,79.81,79.82,25374.0,54.449,54.4559,54.4354,54.4422,25374.0
2016-04-19 15:25:00,79.82,79.88,79.82,79.86,35569.0,54.4422,54.4832,54.4422,54.4695,35569.0
2016-04-19 15:30:00,79.86,79.91,79.85,79.89,32907.0,54.4695,54.5036,54.4627,54.49,32907.0
2016-04-19 15:35:00,79.88,79.92,79.87,79.89,31293.0,54.4832,54.5104,54.4763,54.49,31293.0
2016-04-19 15:40:00,79.89,79.9,79.82,79.82,47910.0,54.49,54.4968,54.4422,54.4422,47910.0
2016-04-19 15:45:00,79.83,79.84,79.75,79.75,78356.0,54.449,54.4559,54.3945,54.3945,78356.0
2016-04-19 15:50:00,79.76,79.79,79.73,79.73,112885.0,54.4013,54.4218,54.3808,54.3808,112885.0
2016-04-19 15:55:00,79.74,79.82,79.72,79.78,221205.0,54.3877,54.4422,54.374,54.4149,221205.0
2016-04-20 09:30:00,79.99,80.19,79.92,80.18,43227.0,54.5582,54.6946,54.5104,54.6878,43227.0
2016-04-20 09:35:00,80.17,80.25,80.06,80.15,24006.0,54.6809,54.7355,54.6059,54.6673,24006.0
2016-04-20 09:40:00,80.15,80.16,79.74,79.78,53326.0,54.6673,54.6741,54.3877,54.4149,53326.0
2016-04-20 09:45:00,79.79,79.8,79.58,79.59,76190.0,54.4218,54.4286,54.2785,54.2854,76190.0
2016-04-20 09:50:00,79.58,79.63,79.44,79.6,31280.0,54.2785,54.3126,54.183,54.2922,31280.0
2016-04-20 09:55:00,79.62,79.64,79.46,79.59,41109.0,54.3058,54.3195,54.1967,54.2854,41109.0
2016-04-20 10:00:00,79.59,79.63,79.54,79.55,33536.0,54.2854,54.3126,54.2513,54.2581,33536.0
2016-04-20 10:05:00,79.56,79.56,79.47,79.5,42275.0,54.2649,54.2649,54.2035,54.224,42275.0
2016-04-20 10:10:00,79.49,79.6,79.46,79.48,30243.0,54.2171,54.2922,54.1967,54.2103,30243.0
2016-04-20 10:15:00,79.48,79.58,79.43,79.52,43074.0,54.2103,54.2785,54.1762,54.2376,43074.0
2016-04-20 10:20:00,79.52,79.63,79.33,79.35,52983.0,54.2376,54.3126,54.108,54.1217,52983.0
2016-04-20 10:25:00,79.36,79.46,79.29,79.44,35452.0,54.1285,54.1967,54.0807,54.183,35452.0
2016-04-20 10:30:00,79.46,79.6,79.39,79.39,73361.0,54.1967,54.2922,54.1489,54.1489,73361.0
2016-04-20 10:35:00,79.41,79.56,79.41,79.54,26190.0,54.1626,54.2649,54.1626,54.2513,26190.0
2016-04-20 10:40:00,79.55,79.62,79.53,79.55,26942.0,54.2581,54.3058,54.2444,54.2581,26942.0
2016-04-20 10:45:00,79.54,79.63,79.5,79.58,22906.0,54.2513,54.3126,54.224,54.2785,22906.0
2016-04-20 10:50:00,79.57,79.62,79.44,79.45,20873.0,54.2717,54.3058,54.183,54.1899,20873.0
2016-04-20 10:55:00,79.45,79.5,79.41,79.46,14495.0,54.1899,54.224,54.1626,54.1967,14495.0
2016-04-20 11:00:00,79.46,79.54,79.46,79.49,30842.0,54.1967,54.2513,54.1967,54.2171,30842.0
2016-04-20 11:05:00,79.49,79.55,79.48,79.51,27237.0,54.2171,54.2581,54.2103,54.2308,27237.0
2016-04-20 11:10:00,79.52,79.68,79.51,79.68,24174.0,54.2376,54.3467,54.2308,54.3467,24174.0
2016-04-20 11:15:00,79.67,79.8,79.67,79.8,27113.0,54.3399,54.4286,54.3399,54.4286,27113.0
2016-04-20 11:20:00,79.78,79.79,79.73,79.73,20833.0,54.4149,54.4218,54.3808,54.3808,20833.0
2016-04-20 11:25:00,79.74,79.82,79.74,79.76,17586.0,54.3877,54.4422,54.3877,54.4013,17586.0
2016-04-20 11:30:00,79.77,79.85,79.76,79.81,26261.0,54.4081,54.4627,54.4013,54.4354,26261.0
2016-04-20 11:35:00,79.81,79.89,79.78,79.79,33420.0,54.4354,54.49,54.4149,54.4218,33420.0
2016-04-20 11:40:00,79.8,80.0,79.8,79.99,25285.0,54.4286,54.565,54.4286,54.5582,25285.0
2016-04-20 11:45:00,79.99,80.0,79.94,79.98,15253.0,54.5582,54.565,54.5241,54.5514,15253.0
2016-04-20 11:50:00,79.97,79.98,79.93,79.96,28931.0,54.5445,54.5514,54.5173,54.5377,28931.0
2016-04-20 11:55:00,79.95,79.97,79.87,79.87,18672.0,54.5309,54.5445,54.4763,54.4763,18672.0
2016-04-20 12:00:00,79.87,79.89,79.82,79.85,14221.0,54.4763,54.49,54.4422,54.4627,14221.0
2016-04-20 12:05:00,79.83,79.88,79.83,79.87,14590.0,54.449,54.4832,54.449,54.4763,14590.0
2016-04-20 12:10:00,79.87,79.88,79.83,79.87,10808.0,54.4763,54.4832,54.449,54.4763,10808.0
2016-04-20 12:15:00,79.87,79.9,79.86,79.89,9514.0,54.4763,54.4968,54.4695,54.49,9514.0
2016-04-20 12:20:00,79.89,79.96,79.89,79.9,13277.0,54.49,54.5377,54.49,54.4968,13277.0
2016-04-20 12:25:00,79.9,79.9,79.86,79.86,8060.0,54.4968,54.4968,54.4695,54.4695,8060.0
2016-04-20 12:30:00,79.85,79.89,79.85,79.88,13333.0,54.4627,54.49,54.4627,54.4832,13333.0
2016-04-20 12:35:00,79.88,79.93,79.87,79.9,10482.0,54.4832,54.5173,54.4763,54.4968,10482.0
2016-04-20 12:40:00,79.89,79.91,79.86,79.89,19025.0,54.49,54.5036,54.4695,54.49,19025.0
2016-04-20 12:45:00,79.89,79.89,79.86,79.88,8079.0,54.49,54.49,54.4695,54.4832,8079.0
2016-04-20 12:50:00,79.88,79.9,79.82,79.82,19722.0,54.4832,54.4968,54.4422,54.4422,19722.0
2016-04-20 12:55:00,79.83,79.83,79.77,79.78,9221.0,54.449,54.449,54.4081,54.4149,9221.0
2016-04-20 13:00:00,79.78,79.8,79.7,79.71,14292.0,54.4149,54.4286,54.3604,54.3672,14292.0
2016-04-20 13:05:00,79.7,79.71,79.6,79.6,12052.0,54.3604,54.3672,54.2922,54.2922,12052.0
2016-04-20 13:10:00,79.61,79.68,79.59,79.62,20735.0,54.299,54.3467,54.2854,54.3058,20735.0
2016-04-20 13:15:00,79.63,79.64,79.58,79.61,9592.0,54.3126,54.3195,54.2785,54.299,9592.0
2016-04-20 13:20:00,79.62,79.62,79.57,79.57,9066.0,54.3058,54.3058,54.2717,54.2717,9066.0
2016-04-20 13:25:00,79.58,79.63,79.57,79.6,12745.0,54.2785,54.3126,54.2717,54.2922,12745.0
2016-04-20 13:30:00,79.61,79.69,79.61,79.69,10691.0,54.299,54.3536,54.299,54.3536,10691.0
2016-04-20 13:35:00,79.69,79.69,79.57,79.57,18021.0,54.3536,54.3536,54.2717,54.2717,18021.0
2016-04-20 13:40:00,79.58,79.58,79.54,79.58,12729.0,54.2785,54.2785,54.2513,54.2785,12729.0
2016-04-20 13:45:00,79.58,79.63,79.57,79.62,16360.0,54.2785,54.3126,54.2717,54.3058,16360.0
2016-04-20 13:50:00,79.61,79.61,79.56,79.56,10572.0,54.299,54.299,54.2649,54.2649,10572.0
2016-04-20 13:55:00,79.57,79.6,79.56,79.57,22290.0,54.2717,54.2922,54.2649,54.2717,22290.0
2016-04-20 14:00:00,79.56,79.58,79.42,79.42,36544.0,54.2649,54.2785,54.1694,54.1694,36544.0
2016-04-20 14:05:00,79.43,79.48,79.4,79.41,22285.0,54.1762,54.2103,54.1558,54.1626,22285.0
2016-04-20 14:10:00,79.41,79.42,79.35,79.36,21712.0,54.1626,54.1694,54.1217,54.1285,21712.0
2016-04-20 14:15:00,79.37,79.39,79.26,79.28,31247.0,54.1353,54.1489,54.0603,54.0739,31247.0
2016-04-20 14:20:00,79.29,79.34,79.21,79.22,30251.0,54.0807,54.1148,54.0262,54.033,30251.0
2016-04-20 14:25:00,79.23,79.35,79.22,79.25,22100.0,54.0398,54.1217,54.033,54.0535,22100.0
2016-04-20 14:30:00,79.25,79.36,79.24,79.36,21230.0,54.0535,54.1285,54.0466,54.1285,21230.0
2016-04-20 14:35:00,79.36,79.36,79.2,79.2,24162.0,54.1285,54.1285,54.0193,54.0193,24162.0
2016-04-20 14:40:00,79.2,79.23,79.15,79.23,19864.0,54.0193,54.0398,53.9852,54.0398,19864.0
2016-04-20 14:45:00,79.24,79.3,79.16,79.16,30256.0,54.0466,54.0876,53.9921,53.9921,30256.0
2016-04-20 14:50:00,79.16,79.18,79.02,79.06,32407.0,53.9921,54.0057,53.8966,53.9239,32407.0
2016-04-20 14:55:00,79.05,79.09,78.95,78.95,46875.0,53.917,53.9443,53.8488,53.8488,46875.0
2016-04-20 15:00:00,78.96,78.98,78.91,78.95,30016.0,53.8557,53.8693,53.8216,53.8488,30016.0
2016-04-20 15:05:00,78.96,78.98,78.87,78.91,32327.0,53.8557,53.8693,53.7943,53.8216,32327.0
2016-04-20 15:10:00,78.91,78.91,78.72,78.78,38556.0,53.8216,53.8216,53.692,53.7329,38556.0
2016-04-20 15:15:00,78.77,78.77,78.63,78.63,49678.0,53.7261,53.7261,53.6306,53.6306,49678.0
2016-04-20 15:20:00,78.62,78.68,78.58,78.68,25735.0,53.6238,53.6647,53.5965,53.6647,25735.0
2016-04-20 15:25:00,78.68,78.74,78.65,78.74,53052.0,53.6647,53.7056,53.6442,53.7056,53052.0
2016-04-20 15:30:00,78.74,78.76,78.61,78.63,53404.0,53.7056,53.7192,53.6169,53.6306,53404.0
2016-04-20 15:35:00,78.63,78.65,78.33,78.35,79401.0,53.6306,53.6442,53.426,53.4396,79401.0
2016-04-20 15:40:00,78.35,78.35,78.22,78.26,92715.0,53.4396,53.4396,53.3509,53.3782,92715.0
2016-04-20 15:45:00,78.26,78.28,78.13,78.15,133853.0,53.3782,53.3919,53.2895,53.3032,133853.0
2016-04-20 15:50:00,78.16,78.22,78.13,78.13,167657.0,53.31,53.3509,53.2895,53.2895,167657.0
2016-04-20 15:55:00,78.14,78.26,78.13,78.2,245072.0,53.2964,53.3782,53.2895,53.3373,245072.0
2016-04-21 09:30:00,78.2,78.3,77.11,77.39,148072.0,53.3373,53.4055,52.5938,52.7848,148072.0
2016-04-21 09:35:00,77.35,77.49,76.93,77.01,67284.0,52.7575,52.853,52.4711,52.5256,67284.0
2016-04-21 09:40:00,76.98,77.16,76.89,77.02,56601.0,52.5052,52.6279,52.4438,52.5325,56601.0
2016-04-21 09:45:00,77.08,77.24,77.02,77.19,72084.0,52.5734,52.6825,52.5325,52.6484,72084.0
2016-04-21 09:50:00,77.18,77.55,77.14,77.52,29722.0,52.6416,52.8939,52.6143,52.8735,29722.0
2016-04-21 09:55:00,77.53,77.67,77.44,77.44,47982.0,52.8803,52.9758,52.8189,52.8189,47982.0
2016-04-21 10:00:00,77.44,77.55,77.42,77.48,25540.0,52.8189,52.8939,52.8053,52.8462,25540.0
2016-04-21 10:05:00,77.49,77.84,77.44,77.74,46602.0,52.853,53.0917,52.8189,53.0235,46602.0
2016-04-21 10:10:00,77.75,77.82,77.7,77.7,27051.0,53.0304,53.0781,52.9963,52.9963,27051.0
2016-04-21 10:15:00,77.71,77.72,77.41,77.45,46558.0,53.0031,53.0099,52.7985,52.8257,46558.0
2016-04-21 10:20:00,77.44,77.44,77.23,77.28,48835.0,52.8189,52.8189,52.6757,52.7098,48835.0
2016-04-21 10:25:00,77.27,77.28,76.94,76.97,113224.0,52.703,52.7098,52.4779,52.4983,113224.0
2016-04-21 10:30:00,76.97,77.05,76.89,77.05,96905.0,52.4983,52.5529,52.4438,52.5529,96905.0
2016-04-21 10:35:00,77.04,77.08,76.91,77.0,63120.0,52.5461,52.5734,52.4574,52.5188,63120.0
2016-04-21 10:40:00,77.0,77.19,76.98,77.03,62741.0,52.5188,52.6484,52.5052,52.5393,62741.0
2016-04-21 10:45:00,77.03,77.06,76.72,76.75,74431.0,52.5393,52.5597,52.3278,52.3483,74431.0
2016-04-21 10:50:00,76.74,76.75,76.5,76.58,147314.0,52.3415,52.3483,52.1778,52.2323,147314.0
2016-04-21 10:55:00,76.58,76.67,76.41,76.47,186347.0,52.2323,52.2937,52.1164,52.1573,186347.0
2016-04-21 11:00:00,76.49,76.81,76.48,76.81,87242.0,52.171,52.3892,52.1641,52.3892,87242.0
2016-04-21 11:05:00,76.81,76.84,76.56,76.69,37339.0,52.3892,52.4097,52.2187,52.3074,37339.0
2016-04-21 11:10:00,76.71,76.73,76.61,76.65,25576.0,52.321,52.3347,52.2528,52.2801,25576.0
2016-04-21 11:15:00,76.65,76.86,76.61,76.75,37928.0,52.2801,52.4233,52.2528,52.3483,37928.0
2016-04-21 11:20:00,76.77,77.03,76.71,77.0,44192.0,52.3619,52.5393,52.321,52.5188,44192.0
2016-04-21 11:25:00,77.01,77.16,76.9,76.92,34821.0,52.5256,52.6279,52.4506,52.4642,34821.0
2016-04-21 11:30:00,76.92,76.93,76.75,76.75,34759.0,52.4642,52.4711,52.3483,52.3483,34759.0
2016-04-21 11:35:00,76.75,76.75,76.64,76.69,39770.0,52.3483,52.3483,52.2733,52.3074,39770.0
2016-04-21 11:40:00,76.69,76.72,76.52,76.54,39594.0,52.3074,52.3278,52.1914,52.2051,39594.0
2016-04-21 11:45:00,76.54,76.65,76.51,76.62,38908.0,52.2051,52.2801,52.1846,52.2596,38908.0
2016-04-21 11:50:00,76.61,76.65,76.52,76.56,34383.0,52.2528,52.2801,52.1914,52.2187,34383.0
2016-04-21 11:55:00,76.55,76.57,76.5,76.54,47720.0,52.2119,52.2255,52.1778,52.2051,47720.0
2016-04-21 12:00:00,76.55,76.66,76.55,76.66,22436.0,52.2119,52.2869,52.2119,52.2869,22436.0
2016-04-21 12:05:00,76.64,76.64,76.49,76.53,39881.0,52.2733,52.2733,52.171,52.1982,39881.0
2016-04-21 12:10:00,76.53,76.57,76.47,76.48,35848.0,52.1982,52.2255,52.1573,52.1641,35848.0
2016-04-21 12:15:00,76.49,76.51,76.4,76.51,21839.0,52.171,52.1846,52.1096,52.1846,21839.0
2016-04-21 12:20:00,76.5,76.53,76.4,76.43,34501.0,52.1778,52.1982,52.1096,52.13,34501.0
2016-04-21 12:25:00,76.43,76.56,76.4,76.56,25945.0,52.13,52.2187,52.1096,52.2187,25945.0
2016-04-21 12:30:00,76.57,76.61,76.45,76.49,31302.0,52.2255,52.2528,52.1437,52.171,31302.0
2016-04-21 12:35:00,76.48,76.54,76.44,76.5,17865.0,52.1641,52.2051,52.1369,52.1778,17865.0
2016-04-21 12:40:00,76.51,76.55,76.47,76.54,19140.0,52.1846,52.2119,52.1573,52.2051,19140.0
2016-04-21 12:45:00,76.54,76.55,76.42,76.48,21639.0,52.2051,52.2119,52.1232,52.1641,21639.0
2016-04-21 12:50:00,76.48,76.48,76.36,76.4,23835.0,52.1641,52.1641,52.0823,52.1096,23835.0
2016-04-21 12:55:00,76.39,76.43,76.36,76.43,19046.0,52.1028,52.13,52.0823,52.13,19046.0
2016-04-21 13:00:00,76.43,76.6,76.42,76.47,43259.0,52.13,52.246,52.1232,52.1573,43259.0
2016-04-21 13:05:00,76.47,76.48,76.39,76.4,23622.0,52.1573,52.1641,52.1028,52.1096,23622.0
2016-04-21 13:10:00,76.4,76.48,76.38,76.38,29231.0,52.1096,52.1641,52.0959,52.0959,29231.0
2016-04-21 13:15:00,76.36,76.39,76.26,76.28,32616.0,52.0823,52.1028,52.0141,52.0277,32616.0
2016-04-21 13:20:00,76.3,76.38,76.26,76.3,26626.0,52.0414,52.0959,52.0141,52.0414,26626.0
2016-04-21 13:25:00,76.31,76.33,76.23,76.24,21985.0,52.0482,52.0618,51.9936,52.0004,21985.0
2016-04-21 13:30:00,76.25,76.34,76.24,76.3,43451.0,52.0073,52.0687,52.0004,52.0414,43451.0
2016-04-21 13:35:00,76.3,76.33,76.24,76.33,53011.0,52.0414,52.0618,52.0004,52.0618,53011.0
2016-04-21 13:40:00,76.34,76.52,76.34,76.51,29795.0,52.0687,52.1914,52.0687,52.1846,29795.0
2016-04-21 13:45:00,76.51,76.51,76.35,76.36,26880.0,52.1846,52.1846,52.0755,52.0823,26880.0
2016-04-21 13:50:00,76.35,76.36,76.28,76.29,44108.0,52.0755,52.0823,52.0277,52.0345,44108.0
2016-04-21 13:55:00,76.28,76.3,76.21,76.26,69099.0,52.0277,52.0414,51.98,52.0141,69099.0
2016-04-21 14:00:00,76.26,76.3,76.21,76.24,36337.0,52.0141,52.0414,51.98,52.0004,36337.0
2016-04-21 14:05:00,76.25,76.41,76.25,76.34,49174.0,52.0073,52.1164,52.0073,52.0687,49174.0
2016-04-21 14:10:00,76.34,76.48,76.31,76.48,48389.0,52.0687,52.1641,52.0482,52.1641,48389.0
2016-04-21 14:15:00,76.48,76.57,76.45,76.46,28528.0,52.1641,52.2255,52.1437,52.1505,28528.0
2016-04-21 14:20:00,76.47,76.55,76.38,76.53,36181.0,52.1573,52.2119,52.0959,52.1982,36181.0
2016-04-21 14:25:00,76.53,76.64,76.5,76.56,20527.0,52.1982,52.2733,52.1778,52.2187,20527.0
2016-04-21 14:30:00,76.55,76.57,76.38,76.39,22399.0,52.2119,52.2255,52.0959,52.1028,22399.0
2016-04-21 14:35:00,76.39,76.49,76.39,76.39,25566.0,52.1028,52.171,52.1028,52.1028,25566.0
2016-04-21 14:40:00,76.38,76.39,76.24,76.24,22668.0,52.0959,52.1028,52.0004,52.0004,22668.0
2016-04-21 14:45:00,76.24,76.36,76.24,76.27,29363.0,52.0004,52.0823,52.0004,52.0209,29363.0
2016-04-21 14:50:00,76.27,76.38,76.27,76.33,42524.0,52.0209,52.0959,52.0209,52.0618,42524.0
2016-04-21 14:55:00,76.33,76.48,76.33,76.42,51979.0,52.0618,52.1641,52.0618,52.1232,51979.0
2016-04-21 15:00:00,76.42,76.56,76.42,76.54,18094.0,52.1232,52.2187,52.1232,52.2051,18094.0
2016-04-21 15:05:00,76.54,76.6,76.52,76.54,36603.0,52.2051,52.246,52.1914,52.2051,36603.0
2016-04-21 15:10:00,76.53,76.58,76.48,76.56,23988.0,52.1982,52.2323,52.1641,52.2187,23988.0
2016-04-21 15:15:00,76.56,76.57,76.46,76.46,24943.0,52.2187,52.2255,52.1505,52.1505,24943.0
2016-04-21 15:20:00,76.45,76.47,76.42,76.42,26362.0,52.1437,52.1573,52.1232,52.1232,26362.0
2016-04-21 15:25:00,76.41,76.5,76.4,76.42,39639.0,52.1164,52.1778,52.1096,52.1232,39639.0
2016-04-21 15:30:00,76.42,76.46,76.36,76.39,52324.0,52.1232,52.1505,52.0823,52.1028,52324.0
2016-04-21 15:35:00,76.4,76.44,76.37,76.37,86766.0,52.1096,52.1369,52.0891,52.0891,86766.0
2016-04-21 15:40:00,76.38,76.42,76.35,76.39,81739.0,52.0959,52.1232,52.0755,52.1028,81739.0
2016-04-21 15:45:00,76.4,76.41,76.31,76.35,106496.0,52.1096,52.1164,52.0482,52.0755,106496.0
2016-04-21 15:50:00,76.34,76.35,76.25,76.31,183086.0,52.0687,52.0755,52.0073,52.0482,183086.0
2016-04-21 15:55:00,76.32,76.32,76.28,76.31,446545.0,52.055,52.055,52.0277,52.0482,446545.0
2016-04-22 09:30:00,76.64,77.08,76.64,76.77,53528.0,52.2733,52.5734,52.2733,52.3619,53528.0
2016-04-22 09:35:00,76.75,76.86,76.69,76.83,11892.0,52.3483,52.4233,52.3074,52.4029,11892.0
2016-04-22 09:40:00,76.84,76.9,76.59,76.82,12794.0,52.4097,52.4506,52.2392,52.396,12794.0
2016-04-22 09:45:00,76.75,76.87,76.66,76.83,23595.0,52.3483,52.4301,52.2869,52.4029,23595.0
2016-04-22 09:50:00,76.81,76.89,76.74,76.88,18973.0,52.3892,52.4438,52.3415,52.437,18973.0
2016-04-22 09:55:00,76.9,76.98,76.81,76.89,16899.0,52.4506,52.5052,52.3892,52.4438,16899.0
2016-04-22 10:00:00,76.91,77.02,76.78,76.8,37843.0,52.4574,52.5325,52.3688,52.3824,37843.0
2016-04-22 10:05:00,76.8,77.02,76.77,76.99,15714.0,52.3824,52.5325,52.3619,52.512,15714.0
2016-04-22 10:10:00,77.0,77.1,76.98,77.02,11014.0,52.5188,52.587,52.5052,52.5325,11014.0
2016-04-22 10:15:00,77.04,77.1,76.96,76.96,26052.0,52.5461,52.587,52.4915,52.4915,26052.0
2016-04-22 10:20:00,76.95,77.01,76.92,76.96,9433.0,52.4847,52.5256,52.4642,52.4915,9433.0
2016-04-22 10:25:00,76.97,77.01,76.95,76.98,26240.0,52.4983,52.5256,52.4847,52.5052,26240.0
2016-04-22 10:30:00,76.99,77.0,76.86,76.89,17594.0,52.512,52.5188,52.4233,52.4438,17594.0
2016-04-22 10:35:00,76.89,76.92,76.78,76.82,13667.0,52.4438,52.4642,52.3688,52.396,13667.0
2016-04-22 10:40:00,76.83,76.86,76.67,76.67,22607.0,52.4029,52.4233,52.2937,52.2937,22607.0
2016-04-22 10:45:00,76.68,76.82,76.64,76.77,21594.0,52.3006,52.396,52.2733,52.3619,21594.0
2016-04-22 10:50:00,76.76,76.81,76.7,76.73,15016.0,52.3551,52.3892,52.3142,52.3347,15016.0
2016-04-22 10:55:00,76.73,76.74,76.62,76.7,25092.0,52.3347,52.3415,52.2596,52.3142,25092.0
2016-04-22 11:00:00,76.71,76.71,76.57,76.58,19363.0,52.321,52.321,52.2255,52.2323,19363.0
2016-04-22 11:05:00,76.57,76.58,76.43,76.46,59108.0,52.2255,52.2323,52.13,52.1505,59108.0
2016-04-22 11:10:00,76.46,76.63,76.43,76.57,25221.0,52.1505,52.2664,52.13,52.2255,25221.0
2016-04-22 11:15:00,76.56,76.72,76.55,76.7,31220.0,52.2187,52.3278,52.2119,52.3142,31220.0
2016-04-22 11:20:00,76.72,76.72,76.56,76.64,33895.0,52.3278,52.3278,52.2187,52.2733,33895.0
2016-04-22 11:25:00,76.66,76.75,76.62,76.74,22608.0,52.2869,52.3483,52.2596,52.3415,22608.0
2016-04-22 11:30:00,76.74,76.92,76.74,76.86,28626.0,52.3415,52.4642,52.3415,52.4233,28626.0
2016-04-22 11:35:00,76.87,76.88,76.81,76.82,17320.0,52.4301,52.437,52.3892,52.396,17320.0
2016-04-22 11:40:00,76.83,76.83,76.68,76.7,14813.0,52.4029,52.4029,52.3006,52.3142,14813.0
2016-04-22 11:45:00,76.71,76.78,76.67,76.77,12175.0,52.321,52.3688,52.2937,52.3619,12175.0
2016-04-22 11:50:00,76.76,76.85,76.73,76.85,12282.0,52.3551,52.4165,52.3347,52.4165,12282.0
2016-04-22 11:55:00,76.85,76.87,76.8,76.8,8661.0,52.4165,52.4301,52.3824,52.3824,8661.0
2016-04-22 12:00:00,76.79,76.88,76.79,76.84,13071.0,52.3756,52.437,52.3756,52.4097,13071.0
2016-04-22 12:05:00,76.84,76.87,76.8,76.81,17883.0,52.4097,52.4301,52.3824,52.3892,17883.0
2016-04-22 12:10:00,76.81,76.84,76.72,76.73,13221.0,52.3892,52.4097,52.3278,52.3347,13221.0
2016-04-22 12:15:00,76.72,76.72,76.61,76.66,14412.0,52.3278,52.3278,52.2528,52.2869,14412.0
2016-04-22 12:20:00,76.66,76.68,76.58,76.58,7050.0,52.2869,52.3006,52.2323,52.2323,7050.0
2016-04-22 12:25:00,76.59,76.61,76.56,76.59,15953.0,52.2392,52.2528,52.2187,52.2392,15953.0
2016-04-22 12:30:00,76.6,76.69,76.6,76.65,29688.0,52.246,52.3074,52.246,52.2801,29688.0
2016-04-22 12:35:00,76.66,76.71,76.64,76.68,40465.0,52.2869,52.321,52.2733,52.3006,40465.0
2016-04-22 12:40:00,76.69,76.71,76.65,76.71,14038.0,52.3074,52.321,52.2801,52.321,14038.0
2016-04-22 12:45:00,76.72,76.74,76.67,76.68,10712.0,52.3278,52.3415,52.2937,52.3006,10712.0
2016-04-22 12:50:00,76.68,76.7,76.64,76.69,32917.0,52.3006,52.3142,52.2733,52.3074,32917.0
2016-04-22 12:55:00,76.68,76.74,76.67,76.69,10561.0,52.3006,52.3415,52.2937,52.3074,10561.0
2016-04-22 13:00:00,76.69,76.71,76.67,76.7,12531.0,52.3074,52.321,52.2937,52.3142,12531.0
2016-04-22 13:05:00,76.69,76.75,76.68,76.7,11875.0,52.3074,52.3483,52.3006,52.3142,11875.0
2016-04-22 13:10:00,76.7,76.8,76.69,76.77,22151.0,52.3142,52.3824,52.3074,52.3619,22151.0
2016-04-22 13:15:00,76.76,76.77,76.71,76.72,15998.0,52.3551,52.3619,52.321,52.3278,15998.0
2016-04-22 13:20:00,76.72,76.73,76.68,76.7,37003.0,52.3278,52.3347,52.3006,52.3142,37003.0
2016-04-22 13:25:00,76.7,76.74,76.68,76.68,19310.0,52.3142,52.3415,52.3006,52.3006,19310.0
2016-04-22 13:30:00,76.69,76.76,76.68,76.74,14503.0,52.3074,52.3551,52.3006,52.3415,14503.0
2016-04-22 13:35:00,76.73,76.73,76.66,76.7,15772.0,52.3347,52.3347,52.2869,52.3142,15772.0
2016-04-22 13:40:00,76.7,76.96,76.7,76.95,55821.0,52.3142,52.4915,52.3142,52.4847,55821.0
2016-04-22 13:45:00,76.95,77.02,76.94,77.0,28380.0,52.4847,52.5325,52.4779,52.5188,28380.0
2016-04-22 13:50:00,77.0,77.02,76.99,77.0,25206.0,52.5188,52.5325,52.512,52.5188,25206.0
2016-04-22 13:55:00,77.01,77.01,76.96,76.97,23592.0,52.5256,52.5256,52.4915,52.4983,23592.0
2016-04-22 14:00:00,76.96,77.1,76.96,77.09,36621.0,52.4915,52.587,52.4915,52.5802,36621.0
2016-04-22 14:05:00,77.08,77.09,77.01,77.06,158221.0,52.5734,52.5802,52.5256,52.5597,158221.0
2016-04-22 14:10:00,77.06,77.1,77.02,77.03,20811.0,52.5597,52.587,52.5325,52.5393,20811.0
2016-04-22 14:15:00,77.04,77.1,77.03,77.09,25638.0,52.5461,52.587,52.5393,52.5802,25638.0
2016-04-22 14:20:00,77.09,77.11,77.05,77.1,21635.0,52.5802,52.5938,52.5529,52.587,21635.0
2016-04-22 14:25:00,77.09,77.11,77.04,77.06,23770.0,52.5802,52.5938,52.5461,52.5597,23770.0
2016-04-22 14:30:00,77.06,77.07,77.03,77.04,18250.0,52.5597,52.5666,52.5393,52.5461,18250.0
2016-04-22 14:35:00,77.05,77.09,77.04,77.05,18907.0,52.5529,52.5802,52.5461,52.5529,18907.0
2016-04-22 14:40:00,77.05,77.11,77.05,77.09,17356.0,52.5529,52.5938,52.5529,52.5802,17356.0
2016-04-22 14:45:00,77.08,77.1,77.04,77.09,17404.0,52.5734,52.587,52.5461,52.5802,17404.0
2016-04-22 14:50:00,77.1,77.1,77.03,77.07,24917.0,52.587,52.587,52.5393,52.5666,24917.0
2016-04-22 14:55:00,77.08,77.09,77.04,77.07,30958.0,52.5734,52.5802,52.5461,52.5666,30958.0
2016-04-22 15:00:00,77.07,77.1,77.02,77.04,19537.0,52.5666,52.587,52.5325,52.5461,19537.0
2016-04-22 15:05:00,77.04,77.06,77.03,77.05,22565.0,52.5461,52.5597,52.5393,52.5529,22565.0
2016-04-22 15:10:00,77.05,77.1,77.05,77.06,29985.0,52.5529,52.587,52.5529,52.5597,29985.0
2016-04-22 15:15:00,77.06,77.08,77.04,77.04,31643.0,52.5597,52.5734,52.5461,52.5461,31643.0
2016-04-22 15:20:00,77.03,77.1,77.03,77.06,40824.0,52.5393,52.587,52.5393,52.5597,40824.0
2016-04-22 15:25:00,77.06,77.1,77.05,77.09,29883.0,52.5597,52.587,52.5529,52.5802,29883.0
2016-04-22 15:30:00,77.09,77.09,77.04,77.05,26712.0,52.5802,52.5802,52.5461,52.5529,26712.0
2016-04-22 15:35:00,77.05,77.09,77.04,77.04,42511.0,52.5529,52.5802,52.5461,52.5461,42511.0
2016-04-22 15:40:00,77.05,77.08,77.04,77.06,95516.0,52.5529,52.5734,52.5461,52.5597,95516.0
2016-04-22 15:45:00,77.07,77.1,77.05,77.06,98015.0,52.5666,52.587,52.5529,52.5597,98015.0
2016-04-22 15:50:00,77.06,77.08,77.05,77.08,62844.0,52.5597,52.5734,52.5529,52.5734,62844.0
2016-04-22 15:55:00,77.08,77.12,77.01,77.01,135502.0,52.5734,52.6007,52.5256,52.5256,135502.0
2016-04-25 09:30:00,76.82,77.18,76.79,76.93,43331.0,52.396,52.6416,52.3756,52.4711,43331.0
2016-04-25 09:35:00,76.91,76.91,76.53,76.61,15979.0,52.4574,52.4574,52.1982,52.2528,15979.0
2016-04-25 09:40:00,76.59,76.69,76.48,76.69,13982.0,52.2392,52.3074,52.1641,52.3074,13982.0
2016-04-25 09:45:00,76.75,76.88,76.73,76.81,29797.0,52.3483,52.437,52.3347,52.3892,29797.0
2016-04-25 09:50:00,76.77,76.87,76.62,76.64,14341.0,52.3619,52.4301,52.2596,52.2733,14341.0
2016-04-25 09:55:00,76.62,76.72,76.5,76.51,12475.0,52.2596,52.3278,52.1778,52.1846,12475.0
2016-04-25 10:00:00,76.5,76.61,76.47,76.61,34762.0,52.1778,52.2528,52.1573,52.2528,34762.0
2016-04-25 10:05:00,76.59,76.69,76.56,76.59,15779.0,52.2392,52.3074,52.2187,52.2392,15779.0
2016-04-25 10:10:00,76.58,76.6,76.5,76.57,14452.0,52.2323,52.246,52.1778,52.2255,14452.0
2016-04-25 10:15:00,76.55,76.66,76.53,76.65,17750.0,52.2119,52.2869,52.1982,52.2801,17750.0
2016-04-25 10:20:00,76.65,76.69,76.58,76.62,37394.0,52.2801,52.3074,52.2323,52.2596,37394.0
2016-04-25 10:25:00,76.62,76.68,76.52,76.54,30260.0,52.2596,52.3006,52.1914,52.2051,30260.0
2016-04-25 10:30:00,76.54,76.54,76.48,76.53,23288.0,52.2051,52.2051,52.1641,52.1982,23288.0
2016-04-25 10:35:00,76.53,76.66,76.52,76.6,36414.0,52.1982,52.2869,52.1914,52.246,36414.0
2016-04-25 10:40:00,76.62,76.67,76.57,76.57,34318.0,52.2596,52.2937,52.2255,52.2255,34318.0
2016-04-25 10:45:00,76.58,76.62,76.5,76.6,22509.0,52.2323,52.2596,52.1778,52.246,22509.0
2016-04-25 10:50:00,76.61,76.64,76.56,76.62,23076.0,52.2528,52.2733,52.2187,52.2596,23076.0
2016-04-25 10:55:00,76.61,76.67,76.59,76.61,33151.0,52.2528,52.2937,52.2392,52.2528,33151.0
2016-04-25 11:00:00,76.62,76.74,76.57,76.73,67113.0,52.2596,52.3415,52.2255,52.3347,67113.0
2016-04-25 11:05:00,76.74,76.75,76.63,76.66,39142.0,52.3415,52.3483,52.2664,52.2869,39142.0
2016-04-25 11:10:00,76.66,76.71,76.63,76.66,19916.0,52.2869,52.321,52.2664,52.2869,19916.0
2016-04-25 11:15:00,76.67,76.71,76.58,76.59,30002.0,52.2937,52.321,52.2323,52.2392,30002.0
2016-04-25 11:20:00,76.59,76.6,76.51,76.55,25077.0,52.2392,52.246,52.1846,52.2119,25077.0
2016-04-25 11:25:00,76.55,76.62,76.55,76.56,16900.0,52.2119,52.2596,52.2119,52.2187,16900.0
2016-04-25 11:30:00,76.56,76.61,76.54,76.6,20524.0,52.2187,52.2528,52.2051,52.246,20524.0
2016-04-25 11:35:00,76.59,76.65,76.55,76.56,13943.0,52.2392,52.2801,52.2119,52.2187,13943.0
2016-04-25 11:40:00,76.57,76.6,76.53,76.6,17391.0,52.2255,52.246,52.1982,52.246,17391.0
2016-04-25 11:45:00,76.6,76.7,76.58,76.68,17984.0,52.246,52.3142,52.2323,52.3006,17984.0
2016-04-25 11:50:00,76.67,76.67,76.57,76.64,20013.0,52.2937,52.2937,52.2255,52.2733,20013.0
2016-04-25 11:55:00,76.65,76.67,76.61,76.64,15030.0,52.2801,52.2937,52.2528,52.2733,15030.0
2016-04-25 12:00:00,76.64,76.69,76.57,76.57,35236.0,52.2733,52.3074,52.2255,52.2255,35236.0
2016-04-25 12:05:00,76.58,76.59,76.5,76.5,25592.0,52.2323,52.2392,52.1778,52.1778,25592.0
2016-04-25 12:10:00,76.51,76.52,76.45,76.49,25777.0,52.1846,52.1914,52.1437,52.171,25777.0
2016-04-25 12:15:00,76.48,76.54,76.48,76.48,13710.0,52.1641,52.2051,52.1641,52.1641,13710.0
2016-04-25 12:20:00,76.47,76.52,76.46,76.5,14477.0,52.1573,52.1914,52.1505,52.1778,14477.0
2016-04-25 12:25:00,76.49,76.5,76.44,76.44,14696.0,52.171,52.1778,52.1369,52.1369,14696.0
2016-04-25 12:30:00,76.45,76.51,76.44,76.45,23734.0,52.1437,52.1846,52.1369,52.1437,23734.0
2016-04-25 12:35:00,76.45,76.53,76.45,76.45,26504.0,52.1437,52.1982,52.1437,52.1437,26504.0
2016-04-25 12:40:00,76.45,76.47,76.43,76.45,12828.0,52.1437,52.1573,52.13,52.1437,12828.0
2016-04-25 12:45:00,76.44,76.47,76.43,76.44,21025.0,52.1369,52.1573,52.13,52.1369,21025.0
2016-04-25 12:50:00,76.44,76.56,76.44,76.54,23802.0,52.1369,52.2187,52.1369,52.2051,23802.0
2016-04-25 12:55:00,76.53,76.53,76.47,76.48,14981.0,52.1982,52.1982,52.1573,52.1641,14981.0
2016-04-25 13:00:00,76.49,76.56,76.47,76.5,54097.0,52.171,52.2187,52.1573,52.1778,54097.0
2016-04-25 13:05:00,76.5,76.55,76.49,76.54,41256.0,52.1778,52.2119,52.171,52.2051,41256.0
2016-04-25 13:10:00,76.53,76.63,76.52,76.6,18504.0,52.1982,52.2664,52.1914,52.246,18504.0
2016-04-25 13:15:00,76.6,76.7,76.58,76.69,31391.0,52.246,52.3142,52.2323,52.3074,31391.0
2016-04-25 13:20:00,76.7,76.72,76.67,76.7,13838.0,52.3142,52.3278,52.2937,52.3142,13838.0
2016-04-25 13:25:00,76.7,76.76,76.7,76.72,22248.0,52.3142,52.3551,52.3142,52.3278,22248.0
2016-04-25 13:30:00,76.72,76.72,76.68,76.7,21878.0,52.3278,52.3278,52.3006,52.3142,21878.0
2016-04-25 13:35:00,76.69,76.73,76.67,76.73,19751.0,52.3074,52.3347,52.2937,52.3347,19751.0
2016-04-25 13:40:00,76.72,76.72,76.61,76.62,16529.0,52.3278,52.3278,52.2528,52.2596,16529.0
2016-04-25 13:45:00,76.62,76.63,76.57,76.59,11282.0,52.2596,52.2664,52.2255,52.2392,11282.0
2016-04-25 13:50:00,76.59,76.6,76.56,76.58,11248.0,52.2392,52.246,52.2187,52.2323,11248.0
2016-04-25 13:55:00,76.58,76.6,76.56,76.6,11518.0,52.2323,52.246,52.2187,52.246,11518.0
2016-04-25 14:00:00,76.59,76.65,76.59,76.62,25270.0,52.2392,52.2801,52.2392,52.2596,25270.0
2016-04-25 14:05:00,76.62,76.62,76.54,76.57,13423.0,52.2596,52.2596,52.2051,52.2255,13423.0
2016-04-25 14:10:00,76.56,76.6,76.55,76.58,15516.0,52.2187,52.246,52.2119,52.2323,15516.0
2016-04-25 14:15:00,76.58,76.59,76.56,76.58,13838.0,52.2323,52.2392,52.2187,52.2323,13838.0
2016-04-25 14:20:00,76.59,76.6,76.55,76.56,16329.0,52.2392,52.246,52.2119,52.2187,16329.0
2016-04-25 14:25:00,76.56,76.6,76.55,76.55,12788.0,52.2187,52.246,52.2119,52.2119,12788.0
2016-04-25 14:30:00,76.56,76.59,76.55,76.56,13429.0,52.2187,52.2392,52.2119,52.2187,13429.0
2016-04-25 14:35:00,76.57,76.6,76.55,76.6,11703.0,52.2255,52.246,52.2119,52.246,11703.0
2016-04-25 14:40:00,76.6,76.61,76.57,76.59,23542.0,52.246,52.2528,52.2255,52.2392,23542.0
2016-04-25 14:45:00,76.59,76.6,76.54,76.54,20579.0,52.2392,52.246,52.2051,52.2051,20579.0
2016-04-25 14:50:00,76.55,76.56,76.53,76.54,18251.0,52.2119,52.2187,52.1982,52.2051,18251.0
2016-04-25 14:55:00,76.53,76.62,76.53,76.61,23574.0,52.1982,52.2596,52.1982,52.2528,23574.0
2016-04-25 15:00:00,76.61,76.61,76.5,76.54,116658.0,52.2528,52.2528,52.1778,52.2051,116658.0
2016-04-25 15:05:00,76.55,76.62,76.54,76.56,57888.0,52.2119,52.2596,52.2051,52.2187,57888.0
2016-04-25 15:10:00,76.56,76.61,76.55,76.56,32336.0,52.2187,52.2528,52.2119,52.2187,32336.0
2016-04-25 15:15:00,76.57,76.59,76.51,76.52,31972.0,52.2255,52.2392,52.1846,52.1914,31972.0
2016-04-25 15:20:00,76.53,76.56,76.52,76.55,13035.0,52.1982,52.2187,52.1914,52.2119,13035.0
2016-04-25 15:25:00,76.55,76.6,76.55,76.59,21989.0,52.2119,52.246,52.2119,52.2392,21989.0
2016-04-25 15:30:00,76.6,76.63,76.56,76.59,68423.0,52.246,52.2664,52.2187,52.2392,68423.0
2016-04-25 15:35:00,76.6,76.65,76.59,76.62,61392.0,52.246,52.2801,52.2392,52.2596,61392.0
2016-04-25 15:40:00,76.61,76.74,76.61,76.72,88599.0,52.2528,52.3415,52.2528,52.3278,88599.0
2016-04-25 15:45:00,76.72,76.72,76.6,76.6,96740.0,52.3278,52.3278,52.246,52.246,96740.0
2016-04-25 15:50:00,76.61,76.62,76.58,76.62,71423.0,52.2528,52.2596,52.2323,52.2596,71423.0
2016-04-25 15:55:00,76.62,76.75,76.61,76.75,178302.0,52.2596,52.3483,52.2528,52.3483,178302.0
2016-04-26 09:30:00,76.97,76.98,76.68,76.79,46455.0,52.4983,52.5052,52.3006,52.3756,46455.0
2016-04-26 09:35:00,76.83,76.85,76.53,76.73,37171.0,52.4029,52.4165,52.1982,52.3347,37171.0
2016-04-26 09:40:00,76.74,77.03,76.73,76.99,40448.0,52.3415,52.5393,52.3347,52.512,40448.0
2016-04-26 09:45:00,77.02,77.03,76.81,76.94,20107.0,52.5325,52.5393,52.3892,52.4779,20107.0
2016-04-26 09:50:00,76.91,77.04,76.88,77.01,22235.0,52.4574,52.5461,52.437,52.5256,22235.0
2016-04-26 09:55:00,76.99,77.1,76.92,77.06,25092.0,52.512,52.587,52.4642,52.5597,25092.0
2016-04-26 10:00:00,77.05,77.21,77.05,77.15,27423.0,52.5529,52.662,52.5529,52.6211,27423.0
2016-04-26 10:05:00,77.12,77.17,77.03,77.12,32583.0,52.6007,52.6348,52.5393,52.6007,32583.0
2016-04-26 10:10:00,77.13,77.13,77.02,77.08,20878.0,52.6075,52.6075,52.5325,52.5734,20878.0
2016-04-26 10:15:00,77.07,77.08,77.0,77.05,23592.0,52.5666,52.5734,52.5188,52.5529,23592.0
2016-04-26 10:20:00,77.05,77.11,76.99,77.01,27315.0,52.5529,52.5938,52.512,52.5256,27315.0
2016-04-26 10:25:00,77.0,77.09,76.97,76.97,26130.0,52.5188,52.5802,52.4983,52.4983,26130.0
2016-04-26 10:30:00,76.97,77.02,76.9,76.91,16153.0,52.4983,52.5325,52.4506,52.4574,16153.0
2016-04-26 10:35:00,76.89,76.99,76.83,76.98,18788.0,52.4438,52.512,52.4029,52.5052,18788.0
2016-04-26 10:40:00,76.99,77.0,76.92,77.0,25837.0,52.512,52.5188,52.4642,52.5188,25837.0
2016-04-26 10:45:00,77.01,77.04,76.93,77.02,16224.0,52.5256,52.5461,52.4711,52.5325,16224.0
2016-04-26 10:50:00,77.02,77.16,77.01,77.14,11081.0,52.5325,52.6279,52.5256,52.6143,11081.0
2016-04-26 10:55:00,77.13,77.17,77.11,77.12,13808.0,52.6075,52.6348,52.5938,52.6007,13808.0
2016-04-26 11:00:00,77.1,77.11,76.95,77.03,18431.0,52.587,52.5938,52.4847,52.5393,18431.0
2016-04-26 11:05:00,77.03,77.06,76.96,77.04,17149.0,52.5393,52.5597,52.4915,52.5461,17149.0
2016-04-26 11:10:00,77.06,77.08,76.97,77.0,12935.0,52.5597,52.5734,52.4983,52.5188,12935.0
2016-04-26 11:15:00,76.99,77.08,76.97,77.03,16086.0,52.512,52.5734,52.4983,52.5393,16086.0
2016-04-26 11:20:00,77.03,77.03,76.89,76.95,21542.0,52.5393,52.5393,52.4438,52.4847,21542.0
2016-04-26 11:25:00,76.97,77.02,76.84,76.91,35850.0,52.4983,52.5325,52.4097,52.4574,35850.0
2016-04-26 11:30:00,76.9,77.02,76.86,77.0,24841.0,52.4506,52.5325,52.4233,52.5188,24841.0
2016-04-26 11:35:00,76.99,77.06,76.92,76.96,19380.0,52.512,52.5597,52.4642,52.4915,19380.0
2016-04-26 11:40:00,76.96,77.05,76.94,77.04,17258.0,52.4915,52.5529,52.4779,52.5461,17258.0
2016-04-26 11:45:00,77.05,77.06,76.92,76.93,9792.0,52.5529,52.5597,52.4642,52.4711,9792.0
2016-04-26 11:50:00,76.92,77.07,76.92,77.03,9104.0,52.4642,52.5666,52.4642,52.5393,9104.0
2016-04-26 11:55:00,77.04,77.07,77.02,77.02,11247.0,52.5461,52.5666,52.5325,52.5325,11247.0
2016-04-26 12:00:00,77.01,77.12,76.99,77.06,21631.0,52.5256,52.6007,52.512,52.5597,21631.0
2016-04-26 12:05:00,77.06,77.12,77.04,77.11,13576.0,52.5597,52.6007,52.5461,52.5938,13576.0
2016-04-26 12:10:00,77.11,77.14,77.08,77.14,15808.0,52.5938,52.6143,52.5734,52.6143,15808.0
2016-04-26 12:15:00,77.13,77.13,77.05,77.06,12661.0,52.6075,52.6075,52.5529,52.5597,12661.0
2016-04-26 12:20:00,77.06,77.08,77.0,77.0,14057.0,52.5597,52.5734,52.5188,52.5188,14057.0
2016-04-26 12:25:00,77.01,77.04,76.93,76.95,18288.0,52.5256,52.5461,52.4711,52.4847,18288.0
2016-04-26 12:30:00,76.95,76.96,76.88,76.9,21439.0,52.4847,52.4915,52.437,52.4506,21439.0
2016-04-26 12:35:00,76.91,76.96,76.86,76.94,19294.0,52.4574,52.4915,52.4233,52.4779,19294.0
2016-04-26 12:40:00,76.93,76.96,76.82,76.82,21915.0,52.4711,52.4915,52.396,52.396,21915.0
2016-04-26 12:45:00,76.81,76.92,76.79,76.8,16463.0,52.3892,52.4642,52.3756,52.3824,16463.0
2016-04-26 12:50:00,76.82,76.86,76.79,76.83,8300.0,52.396,52.4233,52.3756,52.4029,8300.0
2016-04-26 12:55:00,76.82,76.85,76.75,76.75,11917.0,52.396,52.4165,52.3483,52.3483,11917.0
2016-04-26 13:00:00,76.77,76.81,76.73,76.75,16928.0,52.3619,52.3892,52.3347,52.3483,16928.0
2016-04-26 13:05:00,76.76,76.78,76.72,76.72,13495.0,52.3551,52.3688,52.3278,52.3278,13495.0
2016-04-26 13:10:00,76.71,76.83,76.7,76.77,15835.0,52.321,52.4029,52.3142,52.3619,15835.0
2016-04-26 13:15:00,76.77,76.79,76.67,76.72,17380.0,52.3619,52.3756,52.2937,52.3278,17380.0
2016-04-26 13:20:00,76.72,76.79,76.71,76.79,16533.0,52.3278,52.3756,52.321,52.3756,16533.0
2016-04-26 13:25:00,76.8,76.84,76.76,76.77,14705.0,52.3824,52.4097,52.3551,52.3619,14705.0
2016-04-26 13:30:00,76.77,76.85,76.76,76.84,14962.0,52.3619,52.4165,52.3551,52.4097,14962.0
2016-04-26 13:35:00,76.84,76.87,76.79,76.79,11952.0,52.4097,52.4301,52.3756,52.3756,11952.0
2016-04-26 13:40:00,76.81,76.86,76.75,76.75,12874.0,52.3892,52.4233,52.3483,52.3483,12874.0
2016-04-26 13:45:00,76.74,76.79,76.72,76.74,13377.0,52.3415,52.3756,52.3278,52.3415,13377.0
2016-04-26 13:50:00,76.74,76.76,76.67,76.69,9193.0,52.3415,52.3551,52.2937,52.3074,9193.0
2016-04-26 13:55:00,76.67,76.72,76.65,76.7,11253.0,52.2937,52.3278,52.2801,52.3142,11253.0
2016-04-26 14:00:00,76.72,76.74,76.7,76.73,12654.0,52.3278,52.3415,52.3142,52.3347,12654.0
2016-04-26 14:05:00,76.73,76.78,76.71,76.75,11496.0,52.3347,52.3688,52.321,52.3483,11496.0
2016-04-26 14:10:00,76.75,76.81,76.73,76.78,19609.0,52.3483,52.3892,52.3347,52.3688,19609.0
2016-04-26 14:15:00,76.8,76.85,76.76,76.83,15064.0,52.3824,52.4165,52.3551,52.4029,15064.0
2016-04-26 14:20:00,76.85,76.85,76.79,76.8,11277.0,52.4165,52.4165,52.3756,52.3824,11277.0
2016-04-26 14:25:00,76.81,76.83,76.77,76.77,11682.0,52.3892,52.4029,52.3619,52.3619,11682.0
2016-04-26 14:30:00,76.76,76.77,76.7,76.71,15830.0,52.3551,52.3619,52.3142,52.321,15830.0
2016-04-26 14:35:00,76.69,76.77,76.67,76.73,14099.0,52.3074,52.3619,52.2937,52.3347,14099.0
2016-04-26 14:40:00,76.73,76.77,76.71,76.74,14312.0,52.3347,52.3619,52.321,52.3415,14312.0
2016-04-26 14:45:00,76.73,76.85,76.73,76.81,14831.0,52.3347,52.4165,52.3347,52.3892,14831.0
2016-04-26 14:50:00,76.82,76.82,76.69,76.71,12253.0,52.396,52.396,52.3074,52.321,12253.0
2016-04-26 14:55:00,76.71,76.75,76.69,76.73,14598.0,52.321,52.3483,52.3074,52.3347,14598.0
2016-04-26 15:00:00,76.73,76.81,76.72,76.73,16802.0,52.3347,52.3892,52.3278,52.3347,16802.0
2016-04-26 15:05:00,76.73,76.77,76.71,76.71,20832.0,52.3347,52.3619,52.321,52.321,20832.0
2016-04-26 15:10:00,76.71,76.76,76.71,76.72,18661.0,52.321,52.3551,52.321,52.3278,18661.0
2016-04-26 15:15:00,76.73,76.76,76.72,76.73,24005.0,52.3347,52.3551,52.3278,52.3347,24005.0
2016-04-26 15:20:00,76.72,76.79,76.72,76.75,20244.0,52.3278,52.3756,52.3278,52.3483,20244.0
2016-04-26 15:25:00,76.75,76.78,76.74,76.76,14079.0,52.3483,52.3688,52.3415,52.3551,14079.0
2016-04-26 15:30:00,76.77,76.85,76.76,76.83,24848.0,52.3619,52.4165,52.3551,52.4029,24848.0
2016-04-26 15:35:00,76.83,76.84,76.81,76.83,14924.0,52.4029,52.4097,52.3892,52.4029,14924.0
2016-04-26 15:40:00,76.83,76.87,76.82,76.84,29066.0,52.4029,52.4301,52.396,52.4097,29066.0
2016-04-26 15:45:00,76.85,76.89,76.83,76.83,41289.0,52.4165,52.4438,52.4029,52.4029,41289.0
2016-04-26 15:50:00,76.83,76.88,76.81,76.87,48155.0,52.4029,52.437,52.3892,52.4301,48155.0
2016-04-26 15:55:00,76.87,76.97,76.84,76.95,135931.0,52.4301,52.4983,52.4097,52.4847,135931.0
2016-04-27 09:30:00,77.2,77.7,77.01,77.48,55261.0,52.6552,52.9963,52.5256,52.8462,55261.0
2016-04-27 09:35:00,77.48,77.55,77.34,77.39,17485.0,52.8462,52.8939,52.7507,52.7848,17485.0
2016-04-27 09:40:00,77.42,77.51,77.36,77.46,20900.0,52.8053,52.8667,52.7644,52.8326,20900.0
2016-04-27 09:45:00,77.5,77.81,77.5,77.72,48360.0,52.8598,53.0713,52.8598,53.0099,48360.0
2016-04-27 09:50:00,77.7,77.83,77.67,77.73,23725.0,52.9963,53.0849,52.9758,53.0167,23725.0
2016-04-27 09:55:00,77.68,77.68,77.55,77.65,10683.0,52.9826,52.9826,52.8939,52.9622,10683.0
2016-04-27 10:00:00,77.64,77.66,77.49,77.49,17763.0,52.9553,52.969,52.853,52.853,17763.0
2016-04-27 10:05:00,77.51,77.55,77.41,77.48,18174.0,52.8667,52.8939,52.7985,52.8462,18174.0
2016-04-27 10:10:00,77.47,77.57,77.43,77.54,14277.0,52.8394,52.9076,52.8121,52.8871,14277.0
2016-04-27 10:15:00,77.56,77.72,77.5,77.64,10739.0,52.9008,53.0099,52.8598,52.9553,10739.0
2016-04-27 10:20:00,77.63,77.64,77.44,77.47,21814.0,52.9485,52.9553,52.8189,52.8394,21814.0
2016-04-27 10:25:00,77.48,77.62,77.46,77.61,32663.0,52.8462,52.9417,52.8326,52.9349,32663.0
2016-04-27 10:30:00,77.59,77.59,77.48,77.48,17207.0,52.9212,52.9212,52.8462,52.8462,17207.0
2016-04-27 10:35:00,77.47,77.49,77.35,77.37,14465.0,52.8394,52.853,52.7575,52.7712,14465.0
2016-04-27 10:40:00,77.36,77.54,77.35,77.53,21591.0,52.7644,52.8871,52.7575,52.8803,21591.0
2016-04-27 10:45:00,77.53,77.65,77.5,77.6,18990.0,52.8803,52.9622,52.8598,52.928,18990.0
2016-04-27 10:50:00,77.61,77.67,77.58,77.61,23223.0,52.9349,52.9758,52.9144,52.9349,23223.0
2016-04-27 10:55:00,77.59,77.77,77.58,77.77,18789.0,52.9212,53.044,52.9144,53.044,18789.0
2016-04-27 11:00:00,77.77,77.78,77.72,77.75,27014.0,53.044,53.0508,53.0099,53.0304,27014.0
2016-04-27 11:05:00,77.74,77.76,77.67,77.67,24465.0,53.0235,53.0372,52.9758,52.9758,24465.0
2016-04-27 11:10:00,77.67,77.78,77.67,77.72,28201.0,52.9758,53.0508,52.9758,53.0099,28201.0
2016-04-27 11:15:00,77.7,77.76,77.66,77.7,15459.0,52.9963,53.0372,52.969,52.9963,15459.0
2016-04-27 11:20:00,77.7,77.77,77.7,77.77,8524.0,52.9963,53.044,52.9963,53.044,8524.0
2016-04-27 11:25:00,77.77,77.85,77.77,77.84,15321.0,53.044,53.0986,53.044,53.0917,15321.0
2016-04-27 11:30:00,77.84,78.0,77.8,77.93,36329.0,53.0917,53.2009,53.0645,53.1531,36329.0
2016-04-27 11:35:00,77.92,77.98,77.85,77.87,12159.0,53.1463,53.1872,53.0986,53.1122,12159.0
2016-04-27 11:40:00,77.87,77.95,77.82,77.84,14959.0,53.1122,53.1668,53.0781,53.0917,14959.0
2016-04-27 11:45:00,77.81,77.92,77.8,77.87,11812.0,53.0713,53.1463,53.0645,53.1122,11812.0
2016-04-27 11:50:00,77.89,77.92,77.83,77.91,25537.0,53.1258,53.1463,53.0849,53.1395,25537.0
2016-04-27 11:55:00,77.9,77.96,77.88,77.95,27249.0,53.1327,53.1736,53.119,53.1668,27249.0
2016-04-27 12:00:00,77.95,77.96,77.88,77.88,18812.0,53.1668,53.1736,53.119,53.119,18812.0
2016-04-27 12:05:00,77.88,77.94,77.88,77.91,15928.0,53.119,53.16,53.119,53.1395,15928.0
2016-04-27 12:10:00,77.91,77.94,77.88,77.89,15199.0,53.1395,53.16,53.119,53.1258,15199.0
2016-04-27 12:15:00,77.89,77.91,77.82,77.82,19204.0,53.1258,53.1395,53.0781,53.0781,19204.0
2016-04-27 12:20:00,77.83,77.93,77.79,77.9,17822.0,53.0849,53.1531,53.0576,53.1327,17822.0
2016-04-27 12:25:00,77.9,77.95,77.85,77.92,15500.0,53.1327,53.1668,53.0986,53.1463,15500.0
2016-04-27 12:30:00,77.91,77.92,77.86,77.89,29320.0,53.1395,53.1463,53.1054,53.1258,29320.0
2016-04-27 12:35:00,77.89,77.92,77.84,77.91,19044.0,53.1258,53.1463,53.0917,53.1395,19044.0
2016-04-27 12:40:00,77.91,77.92,77.83,77.83,10014.0,53.1395,53.1463,53.0849,53.0849,10014.0
2016-04-27 12:45:00,77.83,77.88,77.81,77.88,7123.0,53.0849,53.119,53.0713,53.119,7123.0
2016-04-27 12:50:00,77.88,77.9,77.82,77.87,9720.0,53.119,53.1327,53.0781,53.1122,9720.0
2016-04-27 12:55:00,77.86,77.87,77.78,77.78,13214.0,53.1054,53.1122,53.0508,53.0508,13214.0
2016-04-27 13:00:00,77.79,77.8,77.75,77.75,10791.0,53.0576,53.0645,53.0304,53.0304,10791.0
2016-04-27 13:05:00,77.75,77.83,77.74,77.81,12315.0,53.0304,53.0849,53.0235,53.0713,12315.0
2016-04-27 13:10:00,77.81,77.81,77.71,77.71,10553.0,53.0713,53.0713,53.0031,53.0031,10553.0
2016-04-27 13:15:00,77.71,77.71,77.61,77.62,9415.0,53.0031,53.0031,52.9349,52.9417,9415.0
2016-04-27 13:20:00,77.63,77.65,77.59,77.64,8583.0,52.9485,52.9622,52.9212,52.9553,8583.0
2016-04-27 13:25:00,77.63,77.65,77.54,77.54,19736.0,52.9485,52.9622,52.8871,52.8871,19736.0
2016-04-27 13:30:00,77.54,77.61,77.52,77.6,8137.0,52.8871,52.9349,52.8735,52.928,8137.0
2016-04-27 13:35:00,77.61,77.62,77.55,77.59,10998.0,52.9349,52.9417,52.8939,52.9212,10998.0
2016-04-27 13:40:00,77.58,77.6,77.55,77.59,6635.0,52.9144,52.928,52.8939,52.9212,6635.0
2016-04-27 13:45:00,77.59,77.6,77.54,77.56,9836.0,52.9212,52.928,52.8871,52.9008,9836.0
2016-04-27 13:50:00,77.55,77.56,77.5,77.51,5573.0,52.8939,52.9008,52.8598,52.8667,5573.0
2016-04-27 13:55:00,77.51,77.53,77.3,77.3,38561.0,52.8667,52.8803,52.7234,52.7234,38561.0
2016-04-27 14:00:00,77.32,77.33,77.05,77.2,34220.0,52.7371,52.7439,52.5529,52.6552,34220.0
2016-04-27 14:05:00,77.21,77.71,77.21,77.69,47327.0,52.662,53.0031,52.662,52.9894,47327.0
2016-04-27 14:10:00,77.67,77.74,77.57,77.72,24056.0,52.9758,53.0235,52.9076,53.0099,24056.0
2016-04-27 14:15:00,77.7,77.95,77.66,77.93,45744.0,52.9963,53.1668,52.969,53.1531,45744.0
2016-04-27 14:20:00,77.92,78.27,77.92,78.12,52540.0,53.1463,53.385,53.1463,53.2827,52540.0
2016-04-27 14:25:00,78.1,78.18,78.03,78.14,21177.0,53.2691,53.3236,53.2213,53.2964,21177.0
2016-04-27 14:30:00,78.15,78.17,78.06,78.07,37796.0,53.3032,53.3168,53.2418,53.2486,37796.0
2016-04-27 14:35:00,78.08,78.2,78.07,78.16,18643.0,53.2554,53.3373,53.2486,53.31,18643.0
2016-04-27 14:40:00,78.16,78.39,78.15,78.33,44654.0,53.31,53.4669,53.3032,53.426,44654.0
2016-04-27 14:45:00,78.32,78.38,78.28,78.29,17375.0,53.4191,53.4601,53.3919,53.3987,17375.0
2016-04-27 14:50:00,78.28,78.52,78.23,78.46,45495.0,53.3919,53.5555,53.3577,53.5146,45495.0
2016-04-27 14:55:00,78.45,78.47,78.32,78.36,18668.0,53.5078,53.5214,53.4191,53.4464,18668.0
2016-04-27 15:00:00,78.35,78.47,78.29,78.46,38587.0,53.4396,53.5214,53.3987,53.5146,38587.0
2016-04-27 15:05:00,78.45,78.58,78.44,78.44,25384.0,53.5078,53.5965,53.501,53.501,25384.0
2016-04-27 15:10:00,78.44,78.51,78.37,78.47,23463.0,53.501,53.5487,53.4532,53.5214,23463.0
2016-04-27 15:15:00,78.46,78.5,78.35,78.47,25557.0,53.5146,53.5419,53.4396,53.5214,25557.0
2016-04-27 15:20:00,78.46,78.47,78.37,78.42,37344.0,53.5146,53.5214,53.4532,53.4873,37344.0
2016-04-27 15:25:00,78.41,78.45,78.33,78.42,36262.0,53.4805,53.5078,53.426,53.4873,36262.0
2016-04-27 15:30:00,78.44,78.44,78.32,78.34,41925.0,53.501,53.501,53.4191,53.4328,41925.0
2016-04-27 15:35:00,78.34,78.36,78.24,78.25,35025.0,53.4328,53.4464,53.3646,53.3714,35025.0
2016-04-27 15:40:00,78.26,78.26,78.11,78.15,44427.0,53.3782,53.3782,53.2759,53.3032,44427.0
2016-04-27 15:45:00,78.15,78.16,78.05,78.08,64478.0,53.3032,53.31,53.235,53.2554,64478.0
2016-04-27 15:50:00,78.07,78.1,78.0,78.0,58065.0,53.2486,53.2691,53.2009,53.2009,58065.0
2016-04-27 15:55:00,78.0,78.05,77.95,78.05,154798.0,53.2009,53.235,53.1668,53.235,154798.0
2016-04-28 09:30:00,77.32,77.62,77.02,77.59,71737.0,52.7371,52.9417,52.5325,52.9212,71737.0
2016-04-28 09:35:00,77.65,77.95,77.47,77.9,25729.0,52.9622,53.1668,52.8394,53.1327,25729.0
2016-04-28 09:40:00,77.95,78.03,77.81,78.0,32809.0,53.1668,53.2213,53.0713,53.2009,32809.0
2016-04-28 09:45:00,78.0,78.1,77.86,78.07,27298.0,53.2009,53.2691,53.1054,53.2486,27298.0
2016-04-28 09:50:00,78.06,78.2,78.0,78.0,41740.0,53.2418,53.3373,53.2009,53.2009,41740.0
2016-04-28 09:55:00,78.02,78.02,77.76,77.79,10070.0,53.2145,53.2145,53.0372,53.0576,10070.0
2016-04-28 10:00:00,77.8,77.84,77.62,77.62,17023.0,53.0645,53.0917,52.9417,52.9417,17023.0
2016-04-28 10:05:00,77.6,77.67,77.56,77.59,20987.0,52.928,52.9758,52.9008,52.9212,20987.0
2016-04-28 10:10:00,77.55,77.68,77.5,77.62,20177.0,52.8939,52.9826,52.8598,52.9417,20177.0
2016-04-28 10:15:00,77.59,77.7,77.57,77.68,18337.0,52.9212,52.9963,52.9076,52.9826,18337.0
2016-04-28 10:20:00,77.7,77.75,77.48,77.51,37936.0,52.9963,53.0304,52.8462,52.8667,37936.0
2016-04-28 10:25:00,77.51,77.51,77.38,77.44,31763.0,52.8667,52.8667,52.778,52.8189,31763.0
2016-04-28 10:30:00,77.44,77.72,77.41,77.67,26367.0,52.8189,53.0099,52.7985,52.9758,26367.0
2016-04-28 10:35:00,77.7,77.88,77.7,77.86,19942.0,52.9963,53.119,52.9963,53.1054,19942.0
2016-04-28 10:40:00,77.85,78.0,77.77,77.99,27280.0,53.0986,53.2009,53.044,53.1941,27280.0
2016-04-28 10:45:00,77.99,77.99,77.83,77.83,16408.0,53.1941,53.1941,53.0849,53.0849,16408.0
2016-04-28 10:50:00,77.83,78.01,77.8,77.81,12167.0,53.0849,53.2077,53.0645,53.0713,12167.0
2016-04-28 10:55:00,77.84,77.95,77.79,77.94,11301.0,53.0917,53.1668,53.0576,53.16,11301.0
2016-04-28 11:00:00,77.92,77.94,77.84,77.9,21795.0,53.1463,53.16,53.0917,53.1327,21795.0
2016-04-28 11:05:00,77.89,77.94,77.83,77.91,22493.0,53.1258,53.16,53.0849,53.1395,22493.0
2016-04-28 11:10:00,77.93,78.02,77.89,77.95,12181.0,53.1531,53.2145,53.1258,53.1668,12181.0
2016-04-28 11:15:00,77.92,78.02,77.9,77.96,17248.0,53.1463,53.2145,53.1327,53.1736,17248.0
2016-04-28 11:20:00,77.95,78.06,77.92,78.01,12093.0,53.1668,53.2418,53.1463,53.2077,12093.0
2016-04-28 11:25:00,78.04,78.16,78.0,78.14,43498.0,53.2282,53.31,53.2009,53.2964,43498.0
2016-04-28 11:30:00,78.13,78.19,78.1,78.19,18987.0,53.2895,53.3305,53.2691,53.3305,18987.0
2016-04-28 11:35:00,78.19,78.28,78.11,78.24,21352.0,53.3305,53.3919,53.2759,53.3646,21352.0
2016-04-28 11:40:00,78.25,78.28,78.16,78.26,12006.0,53.3714,53.3919,53.31,53.3782,12006.0
2016-04-28 11:45:00,78.24,78.3,78.23,78.25,14694.0,53.3646,53.4055,53.3577,53.3714,14694.0
2016-04-28 11:50:00,78.25,78.34,78.2,78.2,13476.0,53.3714,53.4328,53.3373,53.3373,13476.0
2016-04-28 11:55:00,78.21,78.36,78.2,78.32,15863.0,53.3441,53.4464,53.3373,53.4191,15863.0
2016-04-28 12:00:00,78.33,78.33,78.25,78.33,14124.0,53.426,53.426,53.3714,53.426,14124.0
2016-04-28 12:05:00,78.33,78.4,78.23,78.25,14168.0,53.426,53.4737,53.3577,53.3714,14168.0
2016-04-28 12:10:00,78.26,78.3,78.22,78.29,13773.0,53.3782,53.4055,53.3509,53.3987,13773.0
2016-04-28 12:15:00,78.26,78.27,78.22,78.24,9417.0,53.3782,53.385,53.3509,53.3646,9417.0
2016-04-28 12:20:00,78.25,78.34,78.24,78.33,18348.0,53.3714,53.4328,53.3646,53.426,18348.0
2016-04-28 12:25:00,78.31,78.32,78.08,78.08,12639.0,53.4123,53.4191,53.2554,53.2554,12639.0
2016-04-28 12:30:00,78.07,78.11,77.98,78.11,21019.0,53.2486,53.2759,53.1872,53.2759,21019.0
2016-04-28 12:35:00,78.11,78.25,78.11,78.24,15014.0,53.2759,53.3714,53.2759,53.3646,15014.0
2016-04-28 12:40:00,78.24,78.36,78.24,78.34,10980.0,53.3646,53.4464,53.3646,53.4328,10980.0
2016-04-28 12:45:00,78.32,78.32,78.21,78.25,4702.0,53.4191,53.4191,53.3441,53.3714,4702.0
2016-04-28 12:50:00,78.24,78.28,78.22,78.26,12810.0,53.3646,53.3919,53.3509,53.3782,12810.0
2016-04-28 12:55:00,78.26,78.28,78.22,78.26,8750.0,53.3782,53.3919,53.3509,53.3782,8750.0
2016-04-28 13:00:00,78.26,78.32,78.23,78.23,11193.0,53.3782,53.4191,53.3577,53.3577,11193.0
2016-04-28 13:05:00,78.24,78.29,78.22,78.25,12328.0,53.3646,53.3987,53.3509,53.3714,12328.0
2016-04-28 13:10:00,78.25,78.25,78.17,78.17,12343.0,53.3714,53.3714,53.3168,53.3168,12343.0
2016-04-28 13:15:00,78.17,78.26,78.16,78.17,12718.0,53.3168,53.3782,53.31,53.3168,12718.0
2016-04-28 13:20:00,78.18,78.2,78.13,78.15,17271.0,53.3236,53.3373,53.2895,53.3032,17271.0
2016-04-28 13:25:00,78.17,78.23,78.17,78.23,10206.0,53.3168,53.3577,53.3168,53.3577,10206.0
2016-04-28 13:30:00,78.24,78.27,78.2,78.21,12039.0,53.3646,53.385,53.3373,53.3441,12039.0
2016-04-28 13:35:00,78.22,78.32,78.22,78.29,7244.0,53.3509,53.4191,53.3509,53.3987,7244.0
2016-04-28 13:40:00,78.28,78.28,78.2,78.21,11968.0,53.3919,53.3919,53.3373,53.3441,11968.0
2016-04-28 13:45:00,78.23,78.25,78.17,78.22,8955.0,53.3577,53.3714,53.3168,53.3509,8955.0
2016-04-28 13:50:00,78.24,78.34,78.24,78.33,11563.0,53.3646,53.4328,53.3646,53.426,11563.0
2016-04-28 13:55:00,78.34,78.38,78.3,78.36,10154.0,53.4328,53.4601,53.4055,53.4464,10154.0
2016-04-28 14:00:00,78.35,78.36,78.28,78.34,11627.0,53.4396,53.4464,53.3919,53.4328,11627.0
2016-04-28 14:05:00,78.34,78.36,78.29,78.34,13164.0,53.4328,53.4464,53.3987,53.4328,13164.0
2016-04-28 14:10:00,78.32,78.35,78.28,78.32,14070.0,53.4191,53.4396,53.3919,53.4191,14070.0
2016-04-28 14:15:00,78.33,78.37,78.3,78.37,21499.0,53.426,53.4532,53.4055,53.4532,21499.0
2016-04-28 14:20:00,78.38,78.42,78.36,78.4,15137.0,53.4601,53.4873,53.4464,53.4737,15137.0
2016-04-28 14:25:00,78.39,78.39,78.3,78.35,13256.0,53.4669,53.4669,53.4055,53.4396,13256.0
2016-04-28 14:30:00,78.34,78.35,78.29,78.29,10247.0,53.4328,53.4396,53.3987,53.3987,10247.0
2016-04-28 14:35:00,78.29,78.3,78.23,78.3,19389.0,53.3987,53.4055,53.3577,53.4055,19389.0
2016-04-28 14:40:00,78.3,78.33,78.29,78.32,7731.0,53.4055,53.426,53.3987,53.4191,7731.0
2016-04-28 14:45:00,78.32,78.33,78.21,78.24,20394.0,53.4191,53.426,53.3441,53.3646,20394.0
2016-04-28 14:50:00,78.24,78.33,78.23,78.29,16091.0,53.3646,53.426,53.3577,53.3987,16091.0
2016-04-28 14:55:00,78.28,78.35,78.24,78.35,16117.0,53.3919,53.4396,53.3646,53.4396,16117.0
2016-04-28 15:00:00,78.34,78.34,78.28,78.34,13111.0,53.4328,53.4328,53.3919,53.4328,13111.0
2016-04-28 15:05:00,78.34,78.38,78.27,78.28,21837.0,53.4328,53.4601,53.385,53.3919,21837.0
2016-04-28 15:10:00,78.28,78.29,78.11,78.12,19965.0,53.3919,53.3987,53.2759,53.2827,19965.0
2016-04-28 15:15:00,78.11,78.11,78.0,78.07,24357.0,53.2759,53.2759,53.2009,53.2486,24357.0
2016-04-28 15:20:00,78.07,78.12,78.02,78.08,17141.0,53.2486,53.2827,53.2145,53.2554,17141.0
2016-04-28 15:25:00,78.1,78.12,78.01,78.02,28846.0,53.2691,53.2827,53.2077,53.2145,28846.0
2016-04-28 15:30:00,78.03,78.12,78.02,78.12,36454.0,53.2213,53.2827,53.2145,53.2827,36454.0
2016-04-28 15:35:00,78.11,78.27,78.09,78.26,67163.0,53.2759,53.385,53.2623,53.3782,67163.0
2016-04-28 15:40:00,78.26,78.32,78.25,78.28,42595.0,53.3782,53.4191,53.3714,53.3919,42595.0
2016-04-28 15:45:00,78.28,78.33,78.2,78.2,49182.0,53.3919,53.426,53.3373,53.3373,49182.0
2016-04-28 15:50:00,78.2,78.21,78.1,78.13,72327.0,53.3373,53.3441,53.2691,53.2895,72327.0
2016-04-28 15:55:00,78.12,78.35,78.1,78.35,124274.0,53.2827,53.4396,53.2691,53.4396,124274.0
2016-04-29 09:30:00,77.81,77.87,77.34,77.62,63321.0,53.0713,53.1122,52.7507,52.9417,63321.0
2016-04-29 09:35:00,77.67,77.69,77.47,77.52,26114.0,52.9758,52.9894,52.8394,52.8735,26114.0
2016-04-29 09:40:00,77.5,77.51,77.25,77.28,32328.0,52.8598,52.8667,52.6893,52.7098,32328.0
2016-04-29 09:45:00,77.25,77.72,77.24,77.7,52460.0,52.6893,53.0099,52.6825,52.9963,52460.0
2016-04-29 09:50:00,77.69,77.93,77.68,77.81,20122.0,52.9894,53.1531,52.9826,53.0713,20122.0
2016-04-29 09:55:00,77.84,78.18,77.82,78.16,19783.0,53.0917,53.3236,53.0781,53.31,19783.0
2016-04-29 10:00:00,78.12,78.19,78.02,78.19,17598.0,53.2827,53.3305,53.2145,53.3305,17598.0
2016-04-29 10:05:00,78.2,78.36,78.12,78.28,18895.0,53.3373,53.4464,53.2827,53.3919,18895.0
2016-04-29 10:10:00,78.26,78.28,78.11,78.22,14115.0,53.3782,53.3919,53.2759,53.3509,14115.0
2016-04-29 10:15:00,78.2,78.45,78.2,78.44,7947.0,53.3373,53.5078,53.3373,53.501,7947.0
2016-04-29 10:20:00,78.46,78.53,78.39,78.52,17383.0,53.5146,53.5624,53.4669,53.5555,17383.0
2016-04-29 10:25:00,78.55,78.56,78.45,78.5,16004.0,53.576,53.5828,53.5078,53.5419,16004.0
2016-04-29 10:30:00,78.5,78.53,78.36,78.39,31926.0,53.5419,53.5624,53.4464,53.4669,31926.0
2016-04-29 10:35:00,78.4,78.44,78.17,78.17,27541.0,53.4737,53.501,53.3168,53.3168,27541.0
2016-04-29 10:40:00,78.19,78.19,78.03,78.13,28794.0,53.3305,53.3305,53.2213,53.2895,28794.0
2016-04-29 10:45:00,78.14,78.23,78.09,78.23,23410.0,53.2964,53.3577,53.2623,53.3577,23410.0
2016-04-29 10:50:00,78.23,78.32,78.21,78.24,18450.0,53.3577,53.4191,53.3441,53.3646,18450.0
2016-04-29 10:55:00,78.27,78.3,78.16,78.24,19337.0,53.385,53.4055,53.31,53.3646,19337.0
2016-04-29 11:00:00,78.24,78.27,78.16,78.26,15117.0,53.3646,53.385,53.31,53.3782,15117.0
2016-04-29 11:05:00,78.26,78.36,78.23,78.23,20903.0,53.3782,53.4464,53.3577,53.3577,20903.0
2016-04-29 11:10:00,78.22,78.43,78.2,78.43,14027.0,53.3509,53.4942,53.3373,53.4942,14027.0
2016-04-29 11:15:00,78.42,78.45,78.25,78.3,14379.0,53.4873,53.5078,53.3714,53.4055,14379.0
2016-04-29 11:20:00,78.32,78.44,78.3,78.31,14625.0,53.4191,53.501,53.4055,53.4123,14625.0
2016-04-29 11:25:00,78.3,78.38,78.23,78.37,15200.0,53.4055,53.4601,53.3577,53.4532,15200.0
2016-04-29 11:30:00,78.37,78.37,78.21,78.33,29522.0,53.4532,53.4532,53.3441,53.426,29522.0
2016-04-29 11:35:00,78.34,78.4,78.25,78.29,23457.0,53.4328,53.4737,53.3714,53.3987,23457.0
2016-04-29 11:40:00,78.27,78.33,78.22,78.26,15933.0,53.385,53.426,53.3509,53.3782,15933.0
2016-04-29 11:45:00,78.28,78.35,78.23,78.25,11284.0,53.3919,53.4396,53.3577,53.3714,11284.0
2016-04-29 11:50:00,78.26,78.29,78.14,78.17,11405.0,53.3782,53.3987,53.2964,53.3168,11405.0
2016-04-29 11:55:00,78.18,78.2,78.13,78.16,9192.0,53.3236,53.3373,53.2895,53.31,9192.0
2016-04-29 12:00:00,78.17,78.22,78.16,78.2,8771.0,53.3168,53.3509,53.31,53.3373,8771.0
2016-04-29 12:05:00,78.19,78.21,78.13,78.17,17486.0,53.3305,53.3441,53.2895,53.3168,17486.0
2016-04-29 12:10:00,78.17,78.22,78.09,78.09,13752.0,53.3168,53.3509,53.2623,53.2623,13752.0
2016-04-29 12:15:00,78.08,78.19,78.08,78.17,9204.0,53.2554,53.3305,53.2554,53.3168,9204.0
2016-04-29 12:20:00,78.16,78.21,78.12,78.2,12843.0,53.31,53.3441,53.2827,53.3373,12843.0
2016-04-29 12:25:00,78.18,78.25,78.18,78.21,9956.0,53.3236,53.3714,53.3236,53.3441,9956.0
2016-04-29 12:30:00,78.23,78.29,78.22,78.25,9759.0,53.3577,53.3987,53.3509,53.3714,9759.0
2016-04-29 12:35:00,78.24,78.26,78.18,78.21,7288.0,53.3646,53.3782,53.3236,53.3441,7288.0
2016-04-29 12:40:00,78.21,78.23,78.14,78.18,10575.0,53.3441,53.3577,53.2964,53.3236,10575.0
2016-04-29 12:45:00,78.17,78.28,78.13,78.24,21879.0,53.3168,53.3919,53.2895,53.3646,21879.0
2016-04-29 12:50:00,78.25,78.29,78.21,78.28,9910.0,53.3714,53.3987,53.3441,53.3919,9910.0
2016-04-29 12:55:00,78.29,78.31,78.19,78.2,13865.0,53.3987,53.4123,53.3305,53.3373,13865.0
2016-04-29 13:00:00,78.2,78.22,78.09,78.09,17578.0,53.3373,53.3509,53.2623,53.2623,17578.0
2016-04-29 13:05:00,78.09,78.2,78.06,78.17,13682.0,53.2623,53.3373,53.2418,53.3168,13682.0
2016-04-29 13:10:00,78.17,78.17,78.09,78.16,11017.0,53.3168,53.3168,53.2623,53.31,11017.0
2016-04-29 13:15:00,78.15,78.15,78.07,78.09,9004.0,53.3032,53.3032,53.2486,53.2623,9004.0
2016-04-29 13:20:00,78.09,78.09,77.93,77.94,20954.0,53.2623,53.2623,53.1531,53.16,20954.0
2016-04-29 13:25:00,77.94,77.98,77.91,77.93,10562.0,53.16,53.1872,53.1395,53.1531,10562.0
2016-04-29 13:30:00,77.94,77.97,77.91,77.96,11892.0,53.16,53.1804,53.1395,53.1736,11892.0
2016-04-29 13:35:00,77.96,77.96,77.8,77.82,13957.0,53.1736,53.1736,53.0645,53.0781,13957.0
2016-04-29 13:40:00,77.81,77.81,77.71,77.73,11125.0,53.0713,53.0713,53.0031,53.0167,11125.0
2016-04-29 13:45:00,77.71,77.73,77.67,77.7,7752.0,53.0031,53.0167,52.9758,52.9963,7752.0
2016-04-29 13:50:00,77.7,77.72,77.65,77.72,14411.0,52.9963,53.0099,52.9622,53.0099,14411.0
2016-04-29 13:55:00,77.72,77.87,77.72,77.79,9038.0,53.0099,53.1122,53.0099,53.0576,9038.0
2016-04-29 14:00:00,77.82,77.89,77.81,77.85,16284.0,53.0781,53.1258,53.0713,53.0986,16284.0
2016-04-29 14:05:00,77.84,77.94,77.83,77.86,21966.0,53.0917,53.16,53.0849,53.1054,21966.0
2016-04-29 14:10:00,77.86,77.99,77.85,77.9,22986.0,53.1054,53.1941,53.0986,53.1327,22986.0
2016-04-29 14:15:00,77.89,78.04,77.87,78.04,22972.0,53.1258,53.2282,53.1122,53.2282,22972.0
2016-04-29 14:20:00,78.03,78.14,78.01,78.12,20929.0,53.2213,53.2964,53.2077,53.2827,20929.0
2016-04-29 14:25:00,78.11,78.16,78.07,78.13,9653.0,53.2759,53.31,53.2486,53.2895,9653.0
2016-04-29 14:30:00,78.13,78.13,78.02,78.07,13325.0,53.2895,53.2895,53.2145,53.2486,13325.0
2016-04-29 14:35:00,78.07,78.1,78.03,78.03,12141.0,53.2486,53.2691,53.2213,53.2213,12141.0
2016-04-29 14:40:00,78.04,78.08,78.03,78.05,13740.0,53.2282,53.2554,53.2213,53.235,13740.0
2016-04-29 14:45:00,78.07,78.11,78.03,78.08,16404.0,53.2486,53.2759,53.2213,53.2554,16404.0
2016-04-29 14:50:00,78.07,78.08,78.0,78.02,13284.0,53.2486,53.2554,53.2009,53.2145,13284.0
2016-04-29 14:55:00,78.02,78.05,78.0,78.04,17719.0,53.2145,53.235,53.2009,53.2282,17719.0
2016-04-29 15:00:00,78.05,78.11,78.01,78.04,20364.0,53.235,53.2759,53.2077,53.2282,20364.0
2016-04-29 15:05:00,78.04,78.2,78.03,78.17,22147.0,53.2282,53.3373,53.2213,53.3168,22147.0
2016-04-29 15:10:00,78.16,78.3,78.16,78.26,28066.0,53.31,53.4055,53.31,53.3782,28066.0
2016-04-29 15:15:00,78.25,78.31,78.24,78.27,26694.0,53.3714,53.4123,53.3646,53.385,26694.0
2016-04-29 15:20:00,78.28,78.38,78.25,78.37,32583.0,53.3919,53.4601,53.3714,53.4532,32583.0
2016-04-29 15:25:00,78.37,78.43,78.36,78.39,29610.0,53.4532,53.4942,53.4464,53.4669,29610.0
2016-04-29 15:30:00,78.39,78.59,78.38,78.5,48120.0,53.4669,53.6033,53.4601,53.5419,48120.0
2016-04-29 15:35:00,78.51,78.51,78.38,78.45,40450.0,53.5487,53.5487,53.4601,53.5078,40450.0
2016-04-29 15:40:00,78.45,78.66,78.45,78.65,81248.0,53.5078,53.651,53.5078,53.6442,81248.0
2016-04-29 15:45:00,78.65,78.85,78.65,78.78,91108.0,53.6442,53.7806,53.6442,53.7329,91108.0
2016-04-29 15:50:00,78.77,78.77,78.66,78.75,92365.0,53.7261,53.7261,53.651,53.7124,92365.0
2016-04-29 15:55:00,78.75,78.82,78.71,78.77,186736.0,53.7124,53.7602,53.6851,53.7261,186736.0
2016-05-02 09:30:00,78.83,79.19,78.83,79.1,34942.0,53.767,54.0125,53.767,53.9511,34942.0
2016-05-02 09:35:00,79.01,79.2,79.01,79.09,28690.0,53.8898,54.0193,53.8898,53.9443,28690.0
2016-05-02 09:40:00,79.11,79.18,78.99,79.0,21963.0,53.958,54.0057,53.8761,53.8829,21963.0
2016-05-02 09:45:00,78.96,79.2,78.84,79.11,37616.0,53.8557,54.0193,53.7738,53.958,37616.0
2016-05-02 09:50:00,79.08,79.09,78.76,78.78,36365.0,53.9375,53.9443,53.7192,53.7329,36365.0
2016-05-02 09:55:00,78.79,78.92,78.73,78.85,16012.0,53.7397,53.8284,53.6988,53.7806,16012.0
2016-05-02 10:00:00,78.83,79.02,78.71,79.01,25595.0,53.767,53.8966,53.6851,53.8898,25595.0
2016-05-02 10:05:00,79.03,79.04,78.89,78.89,30404.0,53.9034,53.9102,53.8079,53.8079,30404.0
2016-05-02 10:10:00,78.89,79.02,78.77,78.84,17781.0,53.8079,53.8966,53.7261,53.7738,17781.0
2016-05-02 10:15:00,78.85,78.86,78.7,78.7,20438.0,53.7806,53.7874,53.6783,53.6783,20438.0
2016-05-02 10:20:00,78.7,78.89,78.68,78.85,19342.0,53.6783,53.8079,53.6647,53.7806,19342.0
2016-05-02 10:25:00,78.86,79.06,78.86,79.03,29646.0,53.7874,53.9239,53.7874,53.9034,29646.0
2016-05-02 10:30:00,79.05,79.17,79.04,79.17,25005.0,53.917,53.9989,53.9102,53.9989,25005.0
2016-05-02 10:35:00,79.18,79.24,79.1,79.14,29985.0,54.0057,54.0466,53.9511,53.9784,29985.0
2016-05-02 10:40:00,79.13,79.23,79.05,79.23,32417.0,53.9716,54.0398,53.917,54.0398,32417.0
2016-05-02 10:45:00,79.22,79.23,79.01,79.01,31697.0,54.033,54.0398,53.8898,53.8898,31697.0
2016-05-02 10:50:00,79.0,79.01,78.83,78.84,26812.0,53.8829,53.8898,53.767,53.7738,26812.0
2016-05-02 10:55:00,78.85,79.0,78.84,79.0,32684.0,53.7806,53.8829,53.7738,53.8829,32684.0
2016-05-02 11:00:00,79.0,79.05,78.98,79.01,28704.0,53.8829,53.917,53.8693,53.8898,28704.0
2016-05-02 11:05:00,79.0,79.06,78.96,79.03,31891.0,53.8829,53.9239,53.8557,53.9034,31891.0
2016-05-02 11:10:00,79.03,79.14,79.01,79.05,21466.0,53.9034,53.9784,53.8898,53.917,21466.0
2016-05-02 11:15:00,79.05,79.14,79.02,79.08,33537.0,53.917,53.9784,53.8966,53.9375,33537.0
2016-05-02 11:20:00,79.07,79.17,79.01,79.15,17584.0,53.9307,53.9989,53.8898,53.9852,17584.0
2016-05-02 11:25:00,79.16,79.23,79.12,79.21,20314.0,53.9921,54.0398,53.9648,54.0262,20314.0
2016-05-02 11:30:00,79.21,79.24,79.11,79.21,33694.0,54.0262,54.0466,53.958,54.0262,33694.0
2016-05-02 11:35:00,79.22,79.26,79.14,79.14,19155.0,54.033,54.0603,53.9784,53.9784,19155.0
2016-05-02 11:40:00,79.13,79.3,79.13,79.3,28111.0,53.9716,54.0876,53.9716,54.0876,28111.0
2016-05-02 11:45:00,79.3,79.3,79.16,79.24,11642.0,54.0876,54.0876,53.9921,54.0466,11642.0
2016-05-02 11:50:00,79.23,79.25,79.14,79.14,16610.0,54.0398,54.0535,53.9784,53.9784,16610.0
2016-05-02 11:55:00,79.15,79.28,79.15,79.26,21350.0,53.9852,54.0739,53.9852,54.0603,21350.0
2016-05-02 12:00:00,79.26,79.28,79.13,79.14,20367.0,54.0603,54.0739,53.9716,53.9784,20367.0
2016-05-02 12:05:00,79.13,79.13,79.02,79.07,13917.0,53.9716,53.9716,53.8966,53.9307,13917.0
2016-05-02 12:10:00,79.05,79.09,79.02,79.09,9890.0,53.917,53.9443,53.8966,53.9443,9890.0
2016-05-02 12:15:00,79.1,79.11,79.06,79.09,27903.0,53.9511,53.958,53.9239,53.9443,27903.0
2016-05-02 12:20:00,79.09,79.19,79.09,79.13,11833.0,53.9443,54.0125,53.9443,53.9716,11833.0
2016-05-02 12:25:00,79.14,79.26,79.14,79.23,16374.0,53.9784,54.0603,53.9784,54.0398,16374.0
2016-05-02 12:30:00,79.24,79.27,79.11,79.11,16684.0,54.0466,54.0671,53.958,53.958,16684.0
2016-05-02 12:35:00,79.11,79.28,79.11,79.27,20622.0,53.958,54.0739,53.958,54.0671,20622.0
2016-05-02 12:40:00,79.27,79.28,79.22,79.28,15753.0,54.0671,54.0739,54.033,54.0739,15753.0
2016-05-02 12:45:00,79.3,79.35,79.27,79.32,17321.0,54.0876,54.1217,54.0671,54.1012,17321.0
2016-05-02 12:50:00,79.32,79.42,79.29,79.41,10671.0,54.1012,54.1694,54.0807,54.1626,10671.0
2016-05-02 12:55:00,79.42,79.45,79.39,79.43,19705.0,54.1694,54.1899,54.1489,54.1762,19705.0
2016-05-02 13:00:00,79.44,79.53,79.44,79.52,32931.0,54.183,54.2444,54.183,54.2376,32931.0
2016-05-02 13:05:00,79.52,79.63,79.48,79.61,27111.0,54.2376,54.3126,54.2103,54.299,27111.0
2016-05-02 13:10:00,79.62,79.63,79.49,79.51,17267.0,54.3058,54.3126,54.2171,54.2308,17267.0
2016-05-02 13:15:00,79.51,79.56,79.51,79.55,13798.0,54.2308,54.2649,54.2308,54.2581,13798.0
2016-05-02 13:20:00,79.55,79.59,79.51,79.52,16373.0,54.2581,54.2854,54.2308,54.2376,16373.0
2016-05-02 13:25:00,79.54,79.59,79.5,79.58,19028.0,54.2513,54.2854,54.224,54.2785,19028.0
2016-05-02 13:30:00,79.57,79.61,79.51,79.54,22677.0,54.2717,54.299,54.2308,54.2513,22677.0
2016-05-02 13:35:00,79.55,79.56,79.5,79.54,19956.0,54.2581,54.2649,54.224,54.2513,19956.0
2016-05-02 13:40:00,79.53,79.63,79.53,79.61,13163.0,54.2444,54.3126,54.2444,54.299,13163.0
2016-05-02 13:45:00,79.59,79.6,79.51,79.57,18555.0,54.2854,54.2922,54.2308,54.2717,18555.0
2016-05-02 13:50:00,79.57,79.57,79.5,79.53,14511.0,54.2717,54.2717,54.224,54.2444,14511.0
2016-05-02 13:55:00,79.52,79.58,79.51,79.54,15619.0,54.2376,54.2785,54.2308,54.2513,15619.0
2016-05-02 14:00:00,79.53,79.55,79.51,79.52,19426.0,54.2444,54.2581,54.2308,54.2376,19426.0
2016-05-02 14:05:00,79.52,79.52,79.45,79.48,28600.0,54.2376,54.2376,54.1899,54.2103,28600.0
2016-05-02 14:10:00,79.47,79.47,79.31,79.33,18103.0,54.2035,54.2035,54.0944,54.108,18103.0
2016-05-02 14:15:00,79.34,79.37,79.33,79.35,17296.0,54.1148,54.1353,54.108,54.1217,17296.0
2016-05-02 14:20:00,79.35,79.43,79.27,79.39,28047.0,54.1217,54.1762,54.0671,54.1489,28047.0
2016-05-02 14:25:00,79.39,79.4,79.32,79.33,11034.0,54.1489,54.1558,54.1012,54.108,11034.0
2016-05-02 14:30:00,79.33,79.4,79.32,79.39,19252.0,54.108,54.1558,54.1012,54.1489,19252.0
2016-05-02 14:35:00,79.39,79.39,79.31,79.32,24701.0,54.1489,54.1489,54.0944,54.1012,24701.0
2016-05-02 14:40:00,79.31,79.34,79.26,79.31,30871.0,54.0944,54.1148,54.0603,54.0944,30871.0
2016-05-02 14:45:00,79.31,79.33,79.26,79.31,20171.0,54.0944,54.108,54.0603,54.0944,20171.0
2016-05-02 14:50:00,79.3,79.4,79.3,79.34,17525.0,54.0876,54.1558,54.0876,54.1148,17525.0
2016-05-02 14:55:00,79.35,79.38,79.32,79.32,33554.0,54.1217,54.1421,54.1012,54.1012,33554.0
2016-05-02 15:00:00,79.31,79.31,79.2,79.22,29837.0,54.0944,54.0944,54.0193,54.033,29837.0
2016-05-02 15:05:00,79.22,79.27,79.18,79.19,27488.0,54.033,54.0671,54.0057,54.0125,27488.0
2016-05-02 15:10:00,79.18,79.2,79.12,79.15,28210.0,54.0057,54.0193,53.9648,53.9852,28210.0
2016-05-02 15:15:00,79.15,79.15,79.03,79.04,28400.0,53.9852,53.9852,53.9034,53.9102,28400.0
2016-05-02 15:20:00,79.04,79.18,79.04,79.18,24722.0,53.9102,54.0057,53.9102,54.0057,24722.0
2016-05-02 15:25:00,79.18,79.19,79.13,79.16,24780.0,54.0057,54.0125,53.9716,53.9921,24780.0
2016-05-02 15:30:00,79.16,79.17,79.03,79.09,39380.0,53.9921,53.9989,53.9034,53.9443,39380.0
2016-05-02 15:35:00,79.09,79.14,79.04,79.1,41463.0,53.9443,53.9784,53.9102,53.9511,41463.0
2016-05-02 15:40:00,79.1,79.14,79.08,79.09,101127.0,53.9511,53.9784,53.9375,53.9443,101127.0
2016-05-02 15:45:00,79.09,79.1,78.95,78.95,113408.0,53.9443,53.9511,53.8488,53.8488,113408.0
2016-05-02 15:50:00,78.96,79.01,78.95,79.0,108953.0,53.8557,53.8898,53.8488,53.8829,108953.0
2016-05-02 15:55:00,78.99,79.0,78.91,78.96,176925.0,53.8761,53.8829,53.8216,53.8557,176925.0
2016-05-03 09:30:00,78.94,79.4,78.94,79.17,30463.0,53.842,54.1558,53.842,53.9989,30463.0
2016-05-03 09:35:00,79.04,79.61,78.97,78.97,61569.0,53.9102,54.299,53.8625,53.8625,61569.0
2016-05-03 09:40:00,79.03,79.21,78.84,79.18,54667.0,53.9034,54.0262,53.7738,54.0057,54667.0
2016-05-03 09:45:00,79.17,79.32,79.09,79.31,49013.0,53.9989,54.1012,53.9443,54.0944,49013.0
2016-05-03 09:50:00,79.3,79.36,79.08,79.09,56516.0,54.0876,54.1285,53.9375,53.9443,56516.0
2016-05-03 09:55:00,79.08,79.12,78.94,79.05,48874.0,53.9375,53.9648,53.842,53.917,48874.0
2016-05-03 10:00:00,79.05,79.15,78.98,79.13,48816.0,53.917,53.9852,53.8693,53.9716,48816.0
2016-05-03 10:05:00,79.12,79.18,79.01,79.17,49488.0,53.9648,54.0057,53.8898,53.9989,49488.0
2016-05-03 10:10:00,79.16,79.32,79.14,79.17,43020.0,53.9921,54.1012,53.9784,53.9989,43020.0
2016-05-03 10:15:00,79.17,79.22,79.01,79.06,29158.0,53.9989,54.033,53.8898,53.9239,29158.0
2016-05-03 10:20:00,79.07,79.13,79.02,79.07,21096.0,53.9307,53.9716,53.8966,53.9307,21096.0
2016-05-03 10:25:00,79.07,79.08,78.84,78.87,50501.0,53.9307,53.9375,53.7738,53.7943,50501.0
2016-05-03 10:30:00,78.88,78.88,78.53,78.53,62463.0,53.8011,53.8011,53.5624,53.5624,62463.0
2016-05-03 10:35:00,78.54,78.74,78.52,78.68,33436.0,53.5692,53.7056,53.5555,53.6647,33436.0
2016-05-03 10:40:00,78.67,78.94,78.66,78.93,26554.0,53.6579,53.842,53.651,53.8352,26554.0
2016-05-03 10:45:00,78.95,79.08,78.94,78.97,15166.0,53.8488,53.9375,53.842,53.8625,15166.0
2016-05-03 10:50:00,78.99,78.99,78.83,78.85,14824.0,53.8761,53.8761,53.767,53.7806,14824.0
2016-05-03 10:55:00,78.85,78.99,78.77,78.94,17393.0,53.7806,53.8761,53.7261,53.842,17393.0
2016-05-03 11:00:00,78.95,78.98,78.85,78.93,17410.0,53.8488,53.8693,53.7806,53.8352,17410.0
2016-05-03 11:05:00,78.94,79.0,78.92,78.94,25039.0,53.842,53.8829,53.8284,53.842,25039.0
2016-05-03 11:10:00,78.94,79.02,78.91,79.01,19001.0,53.842,53.8966,53.8216,53.8898,19001.0
2016-05-03 11:15:00,79.01,79.08,78.92,79.06,24063.0,53.8898,53.9375,53.8284,53.9239,24063.0
2016-05-03 11:20:00,79.05,79.07,78.89,78.95,19250.0,53.917,53.9307,53.8079,53.8488,19250.0
2016-05-03 11:25:00,78.95,78.98,78.9,78.98,19848.0,53.8488,53.8693,53.8147,53.8693,19848.0
2016-05-03 11:30:00,78.97,78.97,78.8,78.94,25725.0,53.8625,53.8625,53.7465,53.842,25725.0
2016-05-03 11:35:00,78.94,78.94,78.87,78.94,8651.0,53.842,53.842,53.7943,53.842,8651.0
2016-05-03 11:40:00,78.92,78.95,78.91,78.92,20749.0,53.8284,53.8488,53.8216,53.8284,20749.0
2016-05-03 11:45:00,78.91,78.95,78.86,78.9,26454.0,53.8216,53.8488,53.7874,53.8147,26454.0
2016-05-03 11:50:00,78.9,78.9,78.83,78.84,14410.0,53.8147,53.8147,53.767,53.7738,14410.0
2016-05-03 11:55:00,78.85,78.85,78.79,78.8,15185.0,53.7806,53.7806,53.7397,53.7465,15185.0
2016-05-03 12:00:00,78.81,78.9,78.8,78.88,40763.0,53.7533,53.8147,53.7465,53.8011,40763.0
2016-05-03 12:05:00,78.86,78.88,78.8,78.81,23095.0,53.7874,53.8011,53.7465,53.7533,23095.0
2016-05-03 12:10:00,78.8,78.85,78.79,78.8,32352.0,53.7465,53.7806,53.7397,53.7465,32352.0
2016-05-03 12:15:00,78.8,78.82,78.74,78.8,16503.0,53.7465,53.7602,53.7056,53.7465,16503.0
2016-05-03 12:20:00,78.82,78.87,78.8,78.8,10694.0,53.7602,53.7943,53.7465,53.7465,10694.0
2016-05-03 12:25:00,78.8,78.85,78.74,78.75,27312.0,53.7465,53.7806,53.7056,53.7124,27312.0
2016-05-03 12:30:00,78.74,78.77,78.71,78.74,29364.0,53.7056,53.7261,53.6851,53.7056,29364.0
2016-05-03 12:35:00,78.74,78.75,78.7,78.73,16015.0,53.7056,53.7124,53.6783,53.6988,16015.0
2016-05-03 12:40:00,78.74,78.8,78.71,78.72,18609.0,53.7056,53.7465,53.6851,53.692,18609.0
2016-05-03 12:45:00,78.72,78.79,78.71,78.78,18321.0,53.692,53.7397,53.6851,53.7329,18321.0
2016-05-03 12:50:00,78.78,78.85,78.75,78.77,17477.0,53.7329,53.7806,53.7124,53.7261,17477.0
2016-05-03 12:55:00,78.77,78.82,78.75,78.79,11860.0,53.7261,53.7602,53.7124,53.7397,11860.0
2016-05-03 13:00:00,78.76,78.81,78.75,78.75,18229.0,53.7192,53.7533,53.7124,53.7124,18229.0
2016-05-03 13:05:00,78.75,78.76,78.72,78.72,18916.0,53.7124,53.7192,53.692,53.692,18916.0
2016-05-03 13:10:00,78.72,78.72,78.49,78.49,48094.0,53.692,53.692,53.5351,53.5351,48094.0
2016-05-03 13:15:00,78.49,78.53,78.47,78.52,17517.0,53.5351,53.5624,53.5214,53.5555,17517.0
2016-05-03 13:20:00,78.52,78.55,78.46,78.52,34041.0,53.5555,53.576,53.5146,53.5555,34041.0
2016-05-03 13:25:00,78.52,78.59,78.51,78.55,26132.0,53.5555,53.6033,53.5487,53.576,26132.0
2016-05-03 13:30:00,78.54,78.66,78.52,78.55,34041.0,53.5692,53.651,53.5555,53.576,34041.0
2016-05-03 13:35:00,78.54,78.66,78.52,78.6,25220.0,53.5692,53.651,53.5555,53.6101,25220.0
2016-05-03 13:40:00,78.6,78.64,78.56,78.57,20904.0,53.6101,53.6374,53.5828,53.5896,20904.0
2016-05-03 13:45:00,78.57,78.63,78.55,78.63,12481.0,53.5896,53.6306,53.576,53.6306,12481.0
2016-05-03 13:50:00,78.65,78.69,78.61,78.61,20910.0,53.6442,53.6715,53.6169,53.6169,20910.0
2016-05-03 13:55:00,78.61,78.61,78.51,78.52,28437.0,53.6169,53.6169,53.5487,53.5555,28437.0
2016-05-03 14:00:00,78.52,78.62,78.5,78.61,33789.0,53.5555,53.6238,53.5419,53.6169,33789.0
2016-05-03 14:05:00,78.62,78.66,78.55,78.58,23841.0,53.6238,53.651,53.576,53.5965,23841.0
2016-05-03 14:10:00,78.57,78.57,78.37,78.49,69886.0,53.5896,53.5896,53.4532,53.5351,69886.0
2016-05-03 14:15:00,78.48,78.63,78.45,78.6,33672.0,53.5283,53.6306,53.5078,53.6101,33672.0
2016-05-03 14:20:00,78.6,78.64,78.56,78.59,21025.0,53.6101,53.6374,53.5828,53.6033,21025.0
2016-05-03 14:25:00,78.58,78.61,78.55,78.6,31548.0,53.5965,53.6169,53.576,53.6101,31548.0
2016-05-03 14:30:00,78.6,78.67,78.57,78.67,35966.0,53.6101,53.6579,53.5896,53.6579,35966.0
2016-05-03 14:35:00,78.69,78.75,78.65,78.66,22223.0,53.6715,53.7124,53.6442,53.651,22223.0
2016-05-03 14:40:00,78.66,78.67,78.62,78.66,13832.0,53.651,53.6579,53.6238,53.651,13832.0
2016-05-03 14:45:00,78.67,78.79,78.66,78.71,30171.0,53.6579,53.7397,53.651,53.6851,30171.0
2016-05-03 14:50:00,78.71,78.75,78.64,78.67,19507.0,53.6851,53.7124,53.6374,53.6579,19507.0
2016-05-03 14:55:00,78.67,78.73,78.58,78.68,21435.0,53.6579,53.6988,53.5965,53.6647,21435.0
2016-05-03 15:00:00,78.69,78.76,78.68,78.75,26335.0,53.6715,53.7192,53.6647,53.7124,26335.0
2016-05-03 15:05:00,78.75,78.8,78.74,78.77,23874.0,53.7124,53.7465,53.7056,53.7261,23874.0
2016-05-03 15:10:00,78.77,78.8,78.63,78.67,33687.0,53.7261,53.7465,53.6306,53.6579,33687.0
2016-05-03 15:15:00,78.66,78.7,78.61,78.67,32675.0,53.651,53.6783,53.6169,53.6579,32675.0
2016-05-03 15:20:00,78.67,78.74,78.65,78.71,21174.0,53.6579,53.7056,53.6442,53.6851,21174.0
2016-05-03 15:25:00,78.71,78.8,78.69,78.75,20683.0,53.6851,53.7465,53.6715,53.7124,20683.0
2016-05-03 15:30:00,78.76,78.79,78.62,78.64,34768.0,53.7192,53.7397,53.6238,53.6374,34768.0
2016-05-03 15:35:00,78.64,78.71,78.62,78.67,27820.0,53.6374,53.6851,53.6238,53.6579,27820.0
2016-05-03 15:40:00,78.68,78.74,78.67,78.74,41994.0,53.6647,53.7056,53.6579,53.7056,41994.0
2016-05-03 15:45:00,78.73,78.88,78.73,78.87,55789.0,53.6988,53.8011,53.6988,53.7943,55789.0
2016-05-03 15:50:00,78.88,78.97,78.86,78.87,79433.0,53.8011,53.8625,53.7874,53.7943,79433.0
2016-05-03 15:55:00,78.88,78.93,78.79,78.83,125990.0,53.8011,53.8352,53.7397,53.767,125990.0
2016-05-04 09:30:00,78.83,79.3,78.75,79.22,54170.0,53.767,54.0876,53.7124,54.033,54170.0
2016-05-04 09:35:00,79.28,79.34,78.98,79.06,29467.0,54.0739,54.1148,53.8693,53.9239,29467.0
2016-05-04 09:40:00,79.1,79.23,78.88,79.05,46917.0,53.9511,54.0398,53.8011,53.917,46917.0
2016-05-04 09:45:00,79.07,79.1,78.85,78.91,39489.0,53.9307,53.9511,53.7806,53.8216,39489.0
2016-05-04 09:50:00,78.88,78.88,78.64,78.84,35571.0,53.8011,53.8011,53.6374,53.7738,35571.0
2016-05-04 09:55:00,78.85,79.16,78.85,79.14,19078.0,53.7806,53.9921,53.7806,53.9784,19078.0
2016-05-04 10:00:00,79.13,79.21,79.03,79.11,24719.0,53.9716,54.0262,53.9034,53.958,24719.0
2016-05-04 10:05:00,79.11,79.31,79.11,79.28,21043.0,53.958,54.0944,53.958,54.0739,21043.0
2016-05-04 10:10:00,79.26,79.45,79.26,79.3,33888.0,54.0603,54.1899,54.0603,54.0876,33888.0
2016-05-04 10:15:00,79.29,79.36,79.18,79.24,34720.0,54.0807,54.1285,54.0057,54.0466,34720.0
2016-05-04 10:20:00,79.22,79.29,79.19,79.25,61030.0,54.033,54.0807,54.0125,54.0535,61030.0
2016-05-04 10:25:00,79.25,79.35,79.18,79.35,30796.0,54.0535,54.1217,54.0057,54.1217,30796.0
2016-05-04 10:30:00,79.34,79.53,79.32,79.53,46432.0,54.1148,54.2444,54.1012,54.2444,46432.0
2016-05-04 10:35:00,79.53,79.55,79.4,79.53,24809.0,54.2444,54.2581,54.1558,54.2444,24809.0
2016-05-04 10:40:00,79.54,79.6,79.5,79.57,33491.0,54.2513,54.2922,54.224,54.2717,33491.0
2016-05-04 10:45:00,79.57,79.72,79.55,79.71,25155.0,54.2717,54.374,54.2581,54.3672,25155.0
2016-05-04 10:50:00,79.7,79.74,79.58,79.67,32371.0,54.3604,54.3877,54.2785,54.3399,32371.0
2016-05-04 10:55:00,79.68,79.68,79.48,79.56,51194.0,54.3467,54.3467,54.2103,54.2649,51194.0
2016-05-04 11:00:00,79.58,79.61,79.49,79.57,31390.0,54.2785,54.299,54.2171,54.2717,31390.0
2016-05-04 11:05:00,79.58,79.69,79.56,79.61,60360.0,54.2785,54.3536,54.2649,54.299,60360.0
2016-05-04 11:10:00,79.6,79.83,79.58,79.78,50228.0,54.2922,54.449,54.2785,54.4149,50228.0
2016-05-04 11:15:00,79.8,79.94,79.8,79.92,35283.0,54.4286,54.5241,54.4286,54.5104,35283.0
2016-05-04 11:20:00,79.92,79.98,79.85,79.86,30078.0,54.5104,54.5514,54.4627,54.4695,30078.0
2016-05-04 11:25:00,79.84,79.97,79.84,79.95,98766.0,54.4559,54.5445,54.4559,54.5309,98766.0
2016-05-04 11:30:00,79.94,79.99,79.87,79.91,62780.0,54.5241,54.5582,54.4763,54.5036,62780.0
2016-05-04 11:35:00,79.93,80.04,79.9,80.04,90686.0,54.5173,54.5923,54.4968,54.5923,90686.0
2016-05-04 11:40:00,80.03,80.11,79.93,80.05,43704.0,54.5855,54.64,54.5173,54.5991,43704.0
2016-05-04 11:45:00,80.05,80.14,80.02,80.13,17448.0,54.5991,54.6605,54.5786,54.6537,17448.0
2016-05-04 11:50:00,80.12,80.21,80.1,80.13,30913.0,54.6468,54.7082,54.6332,54.6537,30913.0
2016-05-04 11:55:00,80.11,80.25,80.06,80.24,62562.0,54.64,54.7355,54.6059,54.7287,62562.0
2016-05-04 12:00:00,80.23,80.35,80.18,80.34,44159.0,54.7219,54.8037,54.6878,54.7969,44159.0
2016-05-04 12:05:00,80.34,80.4,80.34,80.35,34022.0,54.7969,54.8378,54.7969,54.8037,34022.0
2016-05-04 12:10:00,80.34,80.43,80.34,80.43,16458.0,54.7969,54.8583,54.7969,54.8583,16458.0
2016-05-04 12:15:00,80.44,80.57,80.41,80.56,52126.0,54.8651,54.9538,54.8446,54.947,52126.0
2016-05-04 12:20:00,80.56,80.59,80.55,80.57,32189.0,54.947,54.9674,54.9401,54.9538,32189.0
2016-05-04 12:25:00,80.58,80.61,80.5,80.56,35407.0,54.9606,54.9811,54.906,54.947,35407.0
2016-05-04 12:30:00,80.55,80.55,80.42,80.43,51022.0,54.9401,54.9401,54.8515,54.8583,51022.0
2016-05-04 12:35:00,80.43,80.47,80.38,80.4,26464.0,54.8583,54.8856,54.8242,54.8378,26464.0
2016-05-04 12:40:00,80.39,80.44,80.37,80.41,12310.0,54.831,54.8651,54.8174,54.8446,12310.0
2016-05-04 12:45:00,80.41,80.42,80.31,80.33,19284.0,54.8446,54.8515,54.7764,54.7901,19284.0
2016-05-04 12:50:00,80.33,80.35,80.27,80.3,10234.0,54.7901,54.8037,54.7492,54.7696,10234.0
2016-05-04 12:55:00,80.31,80.34,80.23,80.23,14540.0,54.7764,54.7969,54.7219,54.7219,14540.0
2016-05-04 13:00:00,80.23,80.24,80.13,80.13,27678.0,54.7219,54.7287,54.6537,54.6537,27678.0
2016-05-04 13:05:00,80.13,80.17,80.1,80.12,17836.0,54.6537,54.6809,54.6332,54.6468,17836.0
2016-05-04 13:10:00,80.13,80.18,80.1,80.1,22839.0,54.6537,54.6878,54.6332,54.6332,22839.0
2016-05-04 13:15:00,80.1,80.2,80.1,80.1,15941.0,54.6332,54.7014,54.6332,54.6332,15941.0
2016-05-04 13:20:00,80.1,80.19,80.09,80.18,12100.0,54.6332,54.6946,54.6264,54.6878,12100.0
2016-05-04 13:25:00,80.19,80.4,80.18,80.38,22825.0,54.6946,54.8378,54.6878,54.8242,22825.0
2016-05-04 13:30:00,80.39,80.39,80.33,80.33,12093.0,54.831,54.831,54.7901,54.7901,12093.0
2016-05-04 13:35:00,80.35,80.4,80.29,80.31,15603.0,54.8037,54.8378,54.7628,54.7764,15603.0
2016-05-04 13:40:00,80.32,80.32,80.2,80.21,18004.0,54.7833,54.7833,54.7014,54.7082,18004.0
2016-05-04 13:45:00,80.2,80.25,80.19,80.25,9224.0,54.7014,54.7355,54.6946,54.7355,9224.0
2016-05-04 13:50:00,80.22,80.25,80.15,80.24,17496.0,54.7151,54.7355,54.6673,54.7287,17496.0
2016-05-04 13:55:00,80.25,80.26,80.19,80.19,16634.0,54.7355,54.7423,54.6946,54.6946,16634.0
2016-05-04 14:00:00,80.2,80.27,80.18,80.19,37768.0,54.7014,54.7492,54.6878,54.6946,37768.0
2016-05-04 14:05:00,80.19,80.29,80.19,80.28,33960.0,54.6946,54.7628,54.6946,54.756,33960.0
2016-05-04 14:10:00,80.28,80.31,80.23,80.27,16158.0,54.756,54.7764,54.7219,54.7492,16158.0
2016-05-04 14:15:00,80.27,80.3,80.25,80.28,20194.0,54.7492,54.7696,54.7355,54.756,20194.0
2016-05-04 14:20:00,80.29,80.3,80.26,80.29,21623.0,54.7628,54.7696,54.7423,54.7628,21623.0
2016-05-04 14:25:00,80.29,80.4,80.28,80.39,81274.0,54.7628,54.8378,54.756,54.831,81274.0
2016-05-04 14:30:00,80.38,80.39,80.25,80.37,23753.0,54.8242,54.831,54.7355,54.8174,23753.0
2016-05-04 14:35:00,80.37,80.41,80.26,80.34,101382.0,54.8174,54.8446,54.7423,54.7969,101382.0
2016-05-04 14:40:00,80.33,80.35,80.24,80.29,30095.0,54.7901,54.8037,54.7287,54.7628,30095.0
2016-05-04 14:45:00,80.29,80.36,80.28,80.34,19782.0,54.7628,54.8105,54.756,54.7969,19782.0
2016-05-04 14:50:00,80.33,80.38,80.29,80.35,45977.0,54.7901,54.8242,54.7628,54.8037,45977.0
2016-05-04 14:55:00,80.35,80.38,80.34,80.37,22715.0,54.8037,54.8242,54.7969,54.8174,22715.0
2016-05-04 15:00:00,80.36,80.4,80.33,80.38,37294.0,54.8105,54.8378,54.7901,54.8242,37294.0
2016-05-04 15:05:00,80.39,80.47,80.38,80.46,28797.0,54.831,54.8856,54.8242,54.8787,28797.0
2016-05-04 15:10:00,80.46,80.48,80.43,80.47,31088.0,54.8787,54.8924,54.8583,54.8856,31088.0
2016-05-04 15:15:00,80.48,80.48,80.33,80.33,19958.0,54.8924,54.8924,54.7901,54.7901,19958.0
2016-05-04 15:20:00,80.33,80.37,80.29,80.3,24848.0,54.7901,54.8174,54.7628,54.7696,24848.0
2016-05-04 15:25:00,80.29,80.3,80.14,80.14,41102.0,54.7628,54.7696,54.6605,54.6605,41102.0
2016-05-04 15:30:00,80.13,80.17,80.09,80.16,40045.0,54.6537,54.6809,54.6264,54.6741,40045.0
2016-05-04 15:35:00,80.16,80.2,80.12,80.14,32320.0,54.6741,54.7014,54.6468,54.6605,32320.0
2016-05-04 15:40:00,80.14,80.21,80.12,80.14,36840.0,54.6605,54.7082,54.6468,54.6605,36840.0
2016-05-04 15:45:00,80.14,80.18,80.12,80.17,47342.0,54.6605,54.6878,54.6468,54.6809,47342.0
2016-05-04 15:50:00,80.17,80.18,80.06,80.06,95151.0,54.6809,54.6878,54.6059,54.6059,95151.0
2016-05-04 15:55:00,80.06,80.07,79.98,80.02,174254.0,54.6059,54.6127,54.5514,54.5786,174254.0
2016-05-05 09:30:00,79.7,80.25,79.7,80.0,73588.0,54.3604,54.7355,54.3604,54.565,73588.0
2016-05-05 09:35:00,79.96,80.7,79.91,80.56,52300.0,54.5377,55.0424,54.5036,54.947,52300.0
2016-05-05 09:40:00,80.54,80.74,80.29,80.41,37310.0,54.9333,55.0697,54.7628,54.8446,37310.0
2016-05-05 09:45:00,80.4,80.46,79.97,80.08,26136.0,54.8378,54.8787,54.5445,54.6196,26136.0
2016-05-05 09:50:00,80.07,80.19,80.01,80.11,17605.0,54.6127,54.6946,54.5718,54.64,17605.0
2016-05-05 09:55:00,80.09,80.09,79.9,79.9,20416.0,54.6264,54.6264,54.4968,54.4968,20416.0
2016-05-05 10:00:00,79.93,80.01,79.83,79.94,35684.0,54.5173,54.5718,54.449,54.5241,35684.0
2016-05-05 10:05:00,79.92,80.0,79.81,79.93,19211.0,54.5104,54.565,54.4354,54.5173,19211.0
2016-05-05 10:10:00,79.91,80.02,79.76,79.91,64620.0,54.5036,54.5786,54.4013,54.5036,64620.0
2016-05-05 10:15:00,79.91,80.08,79.9,79.91,25762.0,54.5036,54.6196,54.4968,54.5036,25762.0
2016-05-05 10:20:00,79.92,80.1,79.85,79.97,36091.0,54.5104,54.6332,54.4627,54.5445,36091.0
2016-05-05 10:25:00,79.97,80.06,79.87,79.9,50498.0,54.5445,54.6059,54.4763,54.4968,50498.0
2016-05-05 10:30:00,79.92,80.18,79.91,80.07,32050.0,54.5104,54.6878,54.5036,54.6127,32050.0
2016-05-05 10:35:00,80.06,80.06,79.82,79.88,36612.0,54.6059,54.6059,54.4422,54.4832,36612.0
2016-05-05 10:40:00,79.84,79.94,79.78,79.81,22540.0,54.4559,54.5241,54.4149,54.4354,22540.0
2016-05-05 10:45:00,79.82,79.86,79.66,79.73,50179.0,54.4422,54.4695,54.3331,54.3808,50179.0
2016-05-05 10:50:00,79.74,79.77,79.62,79.62,27181.0,54.3877,54.4081,54.3058,54.3058,27181.0
2016-05-05 10:55:00,79.65,79.66,79.54,79.61,35317.0,54.3263,54.3331,54.2513,54.299,35317.0
2016-05-05 11:00:00,79.61,79.82,79.6,79.81,35908.0,54.299,54.4422,54.2922,54.4354,35908.0
2016-05-05 11:05:00,79.82,79.83,79.6,79.64,38867.0,54.4422,54.449,54.2922,54.3195,38867.0
2016-05-05 11:10:00,79.65,79.79,79.6,79.7,22406.0,54.3263,54.4218,54.2922,54.3604,22406.0
2016-05-05 11:15:00,79.71,79.74,79.63,79.66,26923.0,54.3672,54.3877,54.3126,54.3331,26923.0
2016-05-05 11:20:00,79.65,79.72,79.57,79.62,24676.0,54.3263,54.374,54.2717,54.3058,24676.0
2016-05-05 11:25:00,79.61,79.9,79.6,79.9,41189.0,54.299,54.4968,54.2922,54.4968,41189.0
2016-05-05 11:30:00,79.9,79.94,79.83,79.93,30879.0,54.4968,54.5241,54.449,54.5173,30879.0
2016-05-05 11:35:00,79.95,80.05,79.94,79.96,21128.0,54.5309,54.5991,54.5241,54.5377,21128.0
2016-05-05 11:40:00,79.97,80.1,79.9,80.08,48770.0,54.5445,54.6332,54.4968,54.6196,48770.0
2016-05-05 11:45:00,80.07,80.23,80.06,80.19,27985.0,54.6127,54.7219,54.6059,54.6946,27985.0
2016-05-05 11:50:00,80.2,80.28,80.17,80.25,40443.0,54.7014,54.756,54.6809,54.7355,40443.0
2016-05-05 11:55:00,80.26,80.35,80.24,80.26,40036.0,54.7423,54.8037,54.7287,54.7423,40036.0
2016-05-05 12:00:00,80.26,80.29,80.22,80.23,24077.0,54.7423,54.7628,54.7151,54.7219,24077.0
2016-05-05 12:05:00,80.23,80.32,80.22,80.27,32073.0,54.7219,54.7833,54.7151,54.7492,32073.0
2016-05-05 12:10:00,80.26,80.32,80.16,80.31,30495.0,54.7423,54.7833,54.6741,54.7764,30495.0
2016-05-05 12:15:00,80.31,80.4,80.31,80.33,26466.0,54.7764,54.8378,54.7764,54.7901,26466.0
2016-05-05 12:20:00,80.34,80.45,80.32,80.43,42956.0,54.7969,54.8719,54.7833,54.8583,42956.0
2016-05-05 12:25:00,80.42,80.49,80.38,80.4,51549.0,54.8515,54.8992,54.8242,54.8378,51549.0
2016-05-05 12:30:00,80.4,80.4,80.27,80.29,33854.0,54.8378,54.8378,54.7492,54.7628,33854.0
2016-05-05 12:35:00,80.3,80.31,80.21,80.23,31120.0,54.7696,54.7764,54.7082,54.7219,31120.0
2016-05-05 12:40:00,80.23,80.23,80.16,80.18,19700.0,54.7219,54.7219,54.6741,54.6878,19700.0
2016-05-05 12:45:00,80.19,80.2,80.12,80.15,12970.0,54.6946,54.7014,54.6468,54.6673,12970.0
2016-05-05 12:50:00,80.14,80.14,80.04,80.06,12179.0,54.6605,54.6605,54.5923,54.6059,12179.0
2016-05-05 12:55:00,80.06,80.12,80.03,80.09,21152.0,54.6059,54.6468,54.5855,54.6264,21152.0
2016-05-05 13:00:00,80.08,80.08,80.01,80.04,20686.0,54.6196,54.6196,54.5718,54.5923,20686.0
2016-05-05 13:05:00,80.04,80.04,79.96,79.98,12273.0,54.5923,54.5923,54.5377,54.5514,12273.0
2016-05-05 13:10:00,79.97,79.97,79.88,79.93,14162.0,54.5445,54.5445,54.4832,54.5173,14162.0
2016-05-05 13:15:00,79.92,79.92,79.83,79.85,9966.0,54.5104,54.5104,54.449,54.4627,9966.0
2016-05-05 13:20:00,79.85,79.86,79.67,79.72,48891.0,54.4627,54.4695,54.3399,54.374,48891.0
2016-05-05 13:25:00,79.72,79.73,79.58,79.58,25595.0,54.374,54.3808,54.2785,54.2785,25595.0
2016-05-05 13:30:00,79.57,79.66,79.54,79.65,47636.0,54.2717,54.3331,54.2513,54.3263,47636.0
2016-05-05 13:35:00,79.66,79.72,79.61,79.62,30324.0,54.3331,54.374,54.299,54.3058,30324.0
2016-05-05 13:40:00,79.62,79.65,79.56,79.58,44394.0,54.3058,54.3263,54.2649,54.2785,44394.0
2016-05-05 13:45:00,79.58,79.73,79.57,79.68,67338.0,54.2785,54.3808,54.2717,54.3467,67338.0
2016-05-05 13:50:00,79.67,79.68,79.59,79.64,57970.0,54.3399,54.3467,54.2854,54.3195,57970.0
2016-05-05 13:55:00,79.63,79.65,79.59,79.62,36977.0,54.3126,54.3263,54.2854,54.3058,36977.0
2016-05-05 14:00:00,79.63,79.68,79.6,79.66,152603.0,54.3126,54.3467,54.2922,54.3331,152603.0
2016-05-05 14:05:00,79.65,79.74,79.65,79.71,26392.0,54.3263,54.3877,54.3263,54.3672,26392.0
2016-05-05 14:10:00,79.71,79.88,79.68,79.86,30642.0,54.3672,54.4832,54.3467,54.4695,30642.0
2016-05-05 14:15:00,79.86,79.94,79.83,79.93,36685.0,54.4695,54.5241,54.449,54.5173,36685.0
2016-05-05 14:20:00,79.93,79.96,79.89,79.91,32368.0,54.5173,54.5377,54.49,54.5036,32368.0
2016-05-05 14:25:00,79.9,80.04,79.9,80.03,21447.0,54.4968,54.5923,54.4968,54.5855,21447.0
2016-05-05 14:30:00,80.03,80.04,79.96,79.97,24266.0,54.5855,54.5923,54.5377,54.5445,24266.0
2016-05-05 14:35:00,79.97,80.01,79.92,79.92,32563.0,54.5445,54.5718,54.5104,54.5104,32563.0
2016-05-05 14:40:00,79.9,79.98,79.9,79.94,25023.0,54.4968,54.5514,54.4968,54.5241,25023.0
2016-05-05 14:45:00,79.95,80.03,79.94,80.03,24937.0,54.5309,54.5855,54.5241,54.5855,24937.0
2016-05-05 14:50:00,80.03,80.07,79.97,80.01,38493.0,54.5855,54.6127,54.5445,54.5718,38493.0
2016-05-05 14:55:00,80.01,80.08,80.0,80.04,58521.0,54.5718,54.6196,54.565,54.5923,58521.0
2016-05-05 15:00:00,80.04,80.05,79.78,79.78,71188.0,54.5923,54.5991,54.4149,54.4149,71188.0
2016-05-05 15:05:00,79.78,79.86,79.7,79.71,40291.0,54.4149,54.4695,54.3604,54.3672,40291.0
2016-05-05 15:10:00,79.71,79.83,79.7,79.76,63652.0,54.3672,54.449,54.3604,54.4013,63652.0
2016-05-05 15:15:00,79.77,79.87,79.72,79.87,48466.0,54.4081,54.4763,54.374,54.4763,48466.0
2016-05-05 15:20:00,79.88,79.94,79.84,79.94,29546.0,54.4832,54.5241,54.4559,54.5241,29546.0
2016-05-05 15:25:00,79.95,80.01,79.94,80.01,44925.0,54.5309,54.5718,54.5241,54.5718,44925.0
2016-05-05 15:30:00,80.0,80.07,80.0,80.06,40456.0,54.565,54.6127,54.565,54.6059,40456.0
2016-05-05 15:35:00,80.07,80.1,79.99,80.03,49080.0,54.6127,54.6332,54.5582,54.5855,49080.0
2016-05-05 15:40:00,80.03,80.09,80.02,80.09,38365.0,54.5855,54.6264,54.5786,54.6264,38365.0
2016-05-05 15:45:00,80.08,80.1,80.03,80.05,43056.0,54.6196,54.6332,54.5855,54.5991,43056.0
2016-05-05 15:50:00,80.05,80.08,80.03,80.05,71463.0,54.5991,54.6196,54.5855,54.5991,71463.0
2016-05-05 15:55:00,80.06,80.18,80.05,80.18,187195.0,54.6059,54.6878,54.5991,54.6878,187195.0
2016-05-06 09:30:00,80.11,80.13,79.12,79.12,106288.0,54.64,54.6537,53.9648,53.9648,106288.0
2016-05-06 09:35:00,79.12,79.25,78.8,79.17,98613.0,53.9648,54.0535,53.7465,53.9989,98613.0
2016-05-06 09:40:00,79.18,79.18,78.86,78.9,63784.0,54.0057,54.0057,53.7874,53.8147,63784.0
2016-05-06 09:45:00,78.91,79.25,78.89,79.22,83133.0,53.8216,54.0535,53.8079,54.033,83133.0
2016-05-06 09:50:00,79.25,79.59,79.25,79.54,57576.0,54.0535,54.2854,54.0535,54.2513,57576.0
2016-05-06 09:55:00,79.55,79.55,79.26,79.41,48792.0,54.2581,54.2581,54.0603,54.1626,48792.0
2016-05-06 10:00:00,79.4,79.52,79.09,79.22,49217.0,54.1558,54.2376,53.9443,54.033,49217.0
2016-05-06 10:05:00,79.25,79.25,78.89,78.99,69228.0,54.0535,54.0535,53.8079,53.8761,69228.0
2016-05-06 10:10:00,79.0,79.16,78.92,79.05,62397.0,53.8829,53.9921,53.8284,53.917,62397.0
2016-05-06 10:15:00,79.05,79.06,78.84,78.95,59975.0,53.917,53.9239,53.7738,53.8488,59975.0
2016-05-06 10:20:00,78.95,79.2,78.94,79.07,42543.0,53.8488,54.0193,53.842,53.9307,42543.0
2016-05-06 10:25:00,79.07,79.13,78.93,78.94,46220.0,53.9307,53.9716,53.8352,53.842,46220.0
2016-05-06 10:30:00,78.95,79.03,78.95,78.98,56303.0,53.8488,53.9034,53.8488,53.8693,56303.0
2016-05-06 10:35:00,78.99,79.1,78.98,79.03,74586.0,53.8761,53.9511,53.8693,53.9034,74586.0
2016-05-06 10:40:00,79.03,79.07,78.85,78.88,84503.0,53.9034,53.9307,53.7806,53.8011,84503.0
2016-05-06 10:45:00,78.88,78.94,78.85,78.86,70651.0,53.8011,53.842,53.7806,53.7874,70651.0
2016-05-06 10:50:00,78.86,78.88,78.76,78.79,76614.0,53.7874,53.8011,53.7192,53.7397,76614.0
2016-05-06 10:55:00,78.8,78.84,78.75,78.84,51364.0,53.7465,53.7738,53.7124,53.7738,51364.0
2016-05-06 11:00:00,78.84,78.85,78.64,78.64,79123.0,53.7738,53.7806,53.6374,53.6374,79123.0
2016-05-06 11:05:00,78.64,78.71,78.63,78.64,63583.0,53.6374,53.6851,53.6306,53.6374,63583.0
2016-05-06 11:10:00,78.64,78.77,78.63,78.69,60741.0,53.6374,53.7261,53.6306,53.6715,60741.0
2016-05-06 11:15:00,78.7,78.71,78.54,78.55,78121.0,53.6783,53.6851,53.5692,53.576,78121.0
2016-05-06 11:20:00,78.54,78.58,78.36,78.41,85313.0,53.5692,53.5965,53.4464,53.4805,85313.0
2016-05-06 11:25:00,78.41,78.51,78.39,78.43,51167.0,53.4805,53.5487,53.4669,53.4942,51167.0
2016-05-06 11:30:00,78.44,78.51,78.43,78.47,52699.0,53.501,53.5487,53.4942,53.5214,52699.0
2016-05-06 11:35:00,78.46,78.59,78.43,78.52,44566.0,53.5146,53.6033,53.4942,53.5555,44566.0
2016-05-06 11:40:00,78.51,78.55,78.44,78.49,100989.0,53.5487,53.576,53.501,53.5351,100989.0
2016-05-06 11:45:00,78.47,78.58,78.43,78.54,51361.0,53.5214,53.5965,53.4942,53.5692,51361.0
2016-05-06 11:50:00,78.55,78.6,78.47,78.56,46067.0,53.576,53.6101,53.5214,53.5828,46067.0
2016-05-06 11:55:00,78.56,78.64,78.53,78.56,32937.0,53.5828,53.6374,53.5624,53.5828,32937.0
2016-05-06 12:00:00,78.56,78.56,78.48,78.51,38490.0,53.5828,53.5828,53.5283,53.5487,38490.0
2016-05-06 12:05:00,78.53,78.61,78.49,78.59,40718.0,53.5624,53.6169,53.5351,53.6033,40718.0
2016-05-06 12:10:00,78.59,78.61,78.53,78.6,48022.0,53.6033,53.6169,53.5624,53.6101,48022.0
2016-05-06 12:15:00,78.6,78.66,78.54,78.64,34192.0,53.6101,53.651,53.5692,53.6374,34192.0
2016-05-06 12:20:00,78.65,78.68,78.58,78.62,23680.0,53.6442,53.6647,53.5965,53.6238,23680.0
2016-05-06 12:25:00,78.61,78.67,78.51,78.64,58272.0,53.6169,53.6579,53.5487,53.6374,58272.0
2016-05-06 12:30:00,78.65,78.67,78.62,78.63,38255.0,53.6442,53.6579,53.6238,53.6306,38255.0
2016-05-06 12:35:00,78.64,78.67,78.59,78.65,56825.0,53.6374,53.6579,53.6033,53.6442,56825.0
2016-05-06 12:40:00,78.62,78.69,78.61,78.65,29831.0,53.6238,53.6715,53.6169,53.6442,29831.0
2016-05-06 12:45:00,78.65,78.65,78.6,78.62,52463.0,53.6442,53.6442,53.6101,53.6238,52463.0
2016-05-06 12:50:00,78.61,78.68,78.6,78.66,30906.0,53.6169,53.6647,53.6101,53.651,30906.0
2016-05-06 12:55:00,78.67,78.76,78.66,78.68,55956.0,53.6579,53.7192,53.651,53.6647,55956.0
2016-05-06 13:00:00,78.69,78.83,78.66,78.79,46473.0,53.6715,53.767,53.651,53.7397,46473.0
2016-05-06 13:05:00,78.8,78.95,78.8,78.94,27981.0,53.7465,53.8488,53.7465,53.842,27981.0
2016-05-06 13:10:00,78.95,79.02,78.93,78.99,39874.0,53.8488,53.8966,53.8352,53.8761,39874.0
2016-05-06 13:15:00,79.0,79.12,78.99,79.01,47865.0,53.8829,53.9648,53.8761,53.8898,47865.0
2016-05-06 13:20:00,79.01,79.12,79.01,79.11,27409.0,53.8898,53.9648,53.8898,53.958,27409.0
2016-05-06 13:25:00,79.1,79.17,79.06,79.08,51885.0,53.9511,53.9989,53.9239,53.9375,51885.0
2016-05-06 13:30:00,79.07,79.09,79.0,79.09,37913.0,53.9307,53.9443,53.8829,53.9443,37913.0
2016-05-06 13:35:00,79.09,79.1,79.03,79.05,35754.0,53.9443,53.9511,53.9034,53.917,35754.0
2016-05-06 13:40:00,79.05,79.06,78.97,78.98,29934.0,53.917,53.9239,53.8625,53.8693,29934.0
2016-05-06 13:45:00,78.98,79.09,78.97,79.05,31166.0,53.8693,53.9443,53.8625,53.917,31166.0
2016-05-06 13:50:00,79.05,79.09,79.01,79.03,22519.0,53.917,53.9443,53.8898,53.9034,22519.0
2016-05-06 13:55:00,79.05,79.2,79.03,79.19,49269.0,53.917,54.0193,53.9034,54.0125,49269.0
2016-05-06 14:00:00,79.18,79.25,79.14,79.25,35012.0,54.0057,54.0535,53.9784,54.0535,35012.0
2016-05-06 14:05:00,79.25,79.25,79.14,79.22,36936.0,54.0535,54.0535,53.9784,54.033,36936.0
2016-05-06 14:10:00,79.22,79.29,79.21,79.28,33474.0,54.033,54.0807,54.0262,54.0739,33474.0
2016-05-06 14:15:00,79.28,79.31,79.21,79.31,43731.0,54.0739,54.0944,54.0262,54.0944,43731.0
2016-05-06 14:20:00,79.31,79.31,79.22,79.23,29259.0,54.0944,54.0944,54.033,54.0398,29259.0
2016-05-06 14:25:00,79.23,79.29,79.17,79.25,41411.0,54.0398,54.0807,53.9989,54.0535,41411.0
2016-05-06 14:30:00,79.25,79.31,79.21,79.26,29401.0,54.0535,54.0944,54.0262,54.0603,29401.0
2016-05-06 14:35:00,79.27,79.33,79.21,79.31,46435.0,54.0671,54.108,54.0262,54.0944,46435.0
2016-05-06 14:40:00,79.32,79.32,79.25,79.27,23094.0,54.1012,54.1012,54.0535,54.0671,23094.0
2016-05-06 14:45:00,79.28,79.35,79.27,79.32,35735.0,54.0739,54.1217,54.0671,54.1012,35735.0
2016-05-06 14:50:00,79.32,79.41,79.3,79.4,33282.0,54.1012,54.1626,54.0876,54.1558,33282.0
2016-05-06 14:55:00,79.41,79.42,79.34,79.38,24482.0,54.1626,54.1694,54.1148,54.1421,24482.0
2016-05-06 15:00:00,79.37,79.48,79.34,79.46,28276.0,54.1353,54.2103,54.1148,54.1967,28276.0
2016-05-06 15:05:00,79.46,79.49,79.41,79.48,29774.0,54.1967,54.2171,54.1626,54.2103,29774.0
2016-05-06 15:10:00,79.48,79.58,79.47,79.55,44099.0,54.2103,54.2785,54.2035,54.2581,44099.0
2016-05-06 15:15:00,79.56,79.57,79.44,79.48,35071.0,54.2649,54.2717,54.183,54.2103,35071.0
2016-05-06 15:20:00,79.46,79.49,79.4,79.46,34769.0,54.1967,54.2171,54.1558,54.1967,34769.0
2016-05-06 15:25:00,79.46,79.46,79.39,79.42,26014.0,54.1967,54.1967,54.1489,54.1694,26014.0
2016-05-06 15:30:00,79.41,79.41,79.26,79.3,39807.0,54.1626,54.1626,54.0603,54.0876,39807.0
2016-05-06 15:35:00,79.31,79.36,79.28,79.36,39816.0,54.0944,54.1285,54.0739,54.1285,39816.0
2016-05-06 15:40:00,79.35,79.4,79.32,79.39,40715.0,54.1217,54.1558,54.1012,54.1489,40715.0
2016-05-06 15:45:00,79.4,79.42,79.38,79.39,28990.0,54.1558,54.1694,54.1421,54.1489,28990.0
2016-05-06 15:50:00,79.39,79.42,79.35,79.4,57484.0,54.1489,54.1694,54.1217,54.1558,57484.0
2016-05-06 15:55:00,79.41,79.43,79.34,79.38,81510.0,54.1626,54.1762,54.1148,54.1421,81510.0
2016-05-09 09:30:00,79.34,79.71,79.14,79.31,58813.0,54.1148,54.3672,53.9784,54.0944,58813.0
2016-05-09 09:35:00,79.29,79.57,79.23,79.5,11373.0,54.0807,54.2717,54.0398,54.224,11373.0
2016-05-09 09:40:00,79.46,79.75,79.46,79.56,40181.0,54.1967,54.3945,54.1967,54.2649,40181.0
2016-05-09 09:45:00,79.56,79.87,79.46,79.83,35378.0,54.2649,54.4763,54.1967,54.449,35378.0
2016-05-09 09:50:00,79.83,80.0,79.78,79.86,63788.0,54.449,54.565,54.4149,54.4695,63788.0
2016-05-09 09:55:00,79.84,80.0,79.75,79.9,33719.0,54.4559,54.565,54.3945,54.4968,33719.0
2016-05-09 10:00:00,79.87,79.87,79.7,79.83,19303.0,54.4763,54.4763,54.3604,54.449,19303.0
2016-05-09 10:05:00,79.83,79.85,79.69,79.69,19620.0,54.449,54.4627,54.3536,54.3536,19620.0
2016-05-09 10:10:00,79.69,79.77,79.6,79.64,13435.0,54.3536,54.4081,54.2922,54.3195,13435.0
2016-05-09 10:15:00,79.64,79.72,79.53,79.71,14736.0,54.3195,54.374,54.2444,54.3672,14736.0
2016-05-09 10:20:00,79.69,79.87,79.64,79.84,46871.0,54.3536,54.4763,54.3195,54.4559,46871.0
2016-05-09 10:25:00,79.86,79.86,79.66,79.68,18391.0,54.4695,54.4695,54.3331,54.3467,18391.0
2016-05-09 10:30:00,79.67,79.89,79.67,79.82,28321.0,54.3399,54.49,54.3399,54.4422,28321.0
2016-05-09 10:35:00,79.81,79.95,79.78,79.92,18682.0,54.4354,54.5309,54.4149,54.5104,18682.0
2016-05-09 10:40:00,79.92,80.07,79.86,80.06,29456.0,54.5104,54.6127,54.4695,54.6059,29456.0
2016-05-09 10:45:00,80.07,80.14,79.99,80.14,31160.0,54.6127,54.6605,54.5582,54.6605,31160.0
2016-05-09 10:50:00,80.13,80.23,80.1,80.23,48493.0,54.6537,54.7219,54.6332,54.7219,48493.0
2016-05-09 10:55:00,80.24,80.29,80.17,80.17,49763.0,54.7287,54.7628,54.6809,54.6809,49763.0
2016-05-09 11:00:00,80.15,80.17,79.95,79.99,44503.0,54.6673,54.6809,54.5309,54.5582,44503.0
2016-05-09 11:05:00,80.0,80.18,80.0,80.18,19681.0,54.565,54.6878,54.565,54.6878,19681.0
2016-05-09 11:10:00,80.15,80.15,80.02,80.13,32167.0,54.6673,54.6673,54.5786,54.6537,32167.0
2016-05-09 11:15:00,80.13,80.13,79.93,80.05,13616.0,54.6537,54.6537,54.5173,54.5991,13616.0
2016-05-09 11:20:00,80.03,80.05,79.93,79.93,15881.0,54.5855,54.5991,54.5173,54.5173,15881.0
2016-05-09 11:25:00,79.91,79.95,79.78,79.82,29653.0,54.5036,54.5309,54.4149,54.4422,29653.0
2016-05-09 11:30:00,79.81,80.08,79.75,80.05,32770.0,54.4354,54.6196,54.3945,54.5991,32770.0
2016-05-09 11:35:00,80.04,80.07,79.96,80.0,15704.0,54.5923,54.6127,54.5377,54.565,15704.0
2016-05-09 11:40:00,80.01,80.18,80.01,80.17,34385.0,54.5718,54.6878,54.5718,54.6809,34385.0
2016-05-09 11:45:00,80.17,80.28,80.16,80.24,34264.0,54.6809,54.756,54.6741,54.7287,34264.0
2016-05-09 11:50:00,80.24,80.36,80.23,80.35,24790.0,54.7287,54.8105,54.7219,54.8037,24790.0
2016-05-09 11:55:00,80.35,80.43,80.32,80.35,28303.0,54.8037,54.8583,54.7833,54.8037,28303.0
2016-05-09 12:00:00,80.35,80.36,80.27,80.33,33320.0,54.8037,54.8105,54.7492,54.7901,33320.0
2016-05-09 12:05:00,80.33,80.39,80.32,80.37,32280.0,54.7901,54.831,54.7833,54.8174,32280.0
2016-05-09 12:10:00,80.37,80.38,80.25,80.32,30485.0,54.8174,54.8242,54.7355,54.7833,30485.0
2016-05-09 12:15:00,80.32,80.36,80.25,80.25,30120.0,54.7833,54.8105,54.7355,54.7355,30120.0
2016-05-09 12:20:00,80.23,80.26,80.19,80.25,10405.0,54.7219,54.7423,54.6946,54.7355,10405.0
2016-05-09 12:25:00,80.24,80.28,80.2,80.2,9844.0,54.7287,54.756,54.7014,54.7014,9844.0
2016-05-09 12:30:00,80.2,80.23,80.16,80.22,21970.0,54.7014,54.7219,54.6741,54.7151,21970.0
2016-05-09 12:35:00,80.22,80.23,80.17,80.18,16298.0,54.7151,54.7219,54.6809,54.6878,16298.0
2016-05-09 12:40:00,80.18,80.19,80.11,80.12,14576.0,54.6878,54.6946,54.64,54.6468,14576.0
2016-05-09 12:45:00,80.13,80.16,80.08,80.08,17526.0,54.6537,54.6741,54.6196,54.6196,17526.0
2016-05-09 12:50:00,80.09,80.1,80.02,80.06,12739.0,54.6264,54.6332,54.5786,54.6059,12739.0
2016-05-09 12:55:00,80.05,80.08,80.03,80.05,12317.0,54.5991,54.6196,54.5855,54.5991,12317.0
2016-05-09 13:00:00,80.05,80.07,80.0,80.01,31191.0,54.5991,54.6127,54.565,54.5718,31191.0
2016-05-09 13:05:00,80.01,80.06,80.0,80.05,16110.0,54.5718,54.6059,54.565,54.5991,16110.0
2016-05-09 13:10:00,80.03,80.06,80.02,80.03,13601.0,54.5855,54.6059,54.5786,54.5855,13601.0
2016-05-09 13:15:00,80.03,80.05,79.96,79.98,15913.0,54.5855,54.5991,54.5377,54.5514,15913.0
2016-05-09 13:20:00,79.98,80.04,79.97,79.99,15050.0,54.5514,54.5923,54.5445,54.5582,15050.0
2016-05-09 13:25:00,79.98,80.02,79.96,80.01,18605.0,54.5514,54.5786,54.5377,54.5718,18605.0
2016-05-09 13:30:00,80.02,80.03,79.96,79.97,12413.0,54.5786,54.5855,54.5377,54.5445,12413.0
2016-05-09 13:35:00,79.97,79.97,79.91,79.91,10517.0,54.5445,54.5445,54.5036,54.5036,10517.0
2016-05-09 13:40:00,79.9,80.04,79.88,80.03,11240.0,54.4968,54.5923,54.4832,54.5855,11240.0
2016-05-09 13:45:00,80.04,80.04,79.96,79.97,10143.0,54.5923,54.5923,54.5377,54.5445,10143.0
2016-05-09 13:50:00,79.98,79.98,79.92,79.92,11120.0,54.5514,54.5514,54.5104,54.5104,11120.0
2016-05-09 13:55:00,79.94,79.98,79.93,79.95,19072.0,54.5241,54.5514,54.5173,54.5309,19072.0
2016-05-09 14:00:00,79.95,79.95,79.88,79.92,19778.0,54.5309,54.5309,54.4832,54.5104,19778.0
2016-05-09 14:05:00,79.93,79.96,79.92,79.95,17172.0,54.5173,54.5377,54.5104,54.5309,17172.0
2016-05-09 14:10:00,79.96,79.98,79.94,79.95,17901.0,54.5377,54.5514,54.5241,54.5309,17901.0
2016-05-09 14:15:00,79.95,80.02,79.94,80.01,16814.0,54.5309,54.5786,54.5241,54.5718,16814.0
2016-05-09 14:20:00,80.01,80.06,79.97,80.05,17937.0,54.5718,54.6059,54.5445,54.5991,17937.0
2016-05-09 14:25:00,80.05,80.12,80.05,80.11,12488.0,54.5991,54.6468,54.5991,54.64,12488.0
2016-05-09 14:30:00,80.12,80.14,80.03,80.04,21474.0,54.6468,54.6605,54.5855,54.5923,21474.0
2016-05-09 14:35:00,80.05,80.08,80.03,80.06,12295.0,54.5991,54.6196,54.5855,54.6059,12295.0
2016-05-09 14:40:00,80.05,80.08,80.03,80.04,10971.0,54.5991,54.6196,54.5855,54.5923,10971.0
2016-05-09 14:45:00,80.05,80.07,80.01,80.02,15085.0,54.5991,54.6127,54.5718,54.5786,15085.0
2016-05-09 14:50:00,80.02,80.06,80.0,80.05,18511.0,54.5786,54.6059,54.565,54.5991,18511.0
2016-05-09 14:55:00,80.06,80.1,80.06,80.08,20422.0,54.6059,54.6332,54.6059,54.6196,20422.0
2016-05-09 15:00:00,80.07,80.08,80.01,80.04,23895.0,54.6127,54.6196,54.5718,54.5923,23895.0
2016-05-09 15:05:00,80.04,80.11,80.03,80.11,30186.0,54.5923,54.64,54.5855,54.64,30186.0
2016-05-09 15:10:00,80.11,80.14,80.07,80.09,19272.0,54.64,54.6605,54.6127,54.6264,19272.0
2016-05-09 15:15:00,80.09,80.11,80.07,80.08,20747.0,54.6264,54.64,54.6127,54.6196,20747.0
2016-05-09 15:20:00,80.07,80.09,80.06,80.09,14996.0,54.6127,54.6264,54.6059,54.6264,14996.0
2016-05-09 15:25:00,80.09,80.12,80.06,80.09,30978.0,54.6264,54.6468,54.6059,54.6264,30978.0
2016-05-09 15:30:00,80.1,80.14,80.09,80.13,28033.0,54.6332,54.6605,54.6264,54.6537,28033.0
2016-05-09 15:35:00,80.14,80.14,80.09,80.12,34213.0,54.6605,54.6605,54.6264,54.6468,34213.0
2016-05-09 15:40:00,80.11,80.18,80.1,80.12,40677.0,54.64,54.6878,54.6332,54.6468,40677.0
2016-05-09 15:45:00,80.13,80.17,80.11,80.17,49190.0,54.6537,54.6809,54.64,54.6809,49190.0
2016-05-09 15:50:00,80.17,80.17,80.07,80.08,69618.0,54.6809,54.6809,54.6127,54.6196,69618.0
2016-05-09 15:55:00,80.08,80.11,80.05,80.08,99536.0,54.6196,54.64,54.5991,54.6196,99536.0
2016-05-10 09:30:00,80.41,80.5,80.09,80.13,53480.0,54.8446,54.906,54.6264,54.6537,53480.0
2016-05-10 09:35:00,80.11,80.16,79.84,80.06,36072.0,54.64,54.6741,54.4559,54.6059,36072.0
2016-05-10 09:40:00,80.11,80.19,79.99,80.03,26190.0,54.64,54.6946,54.5582,54.5855,26190.0
2016-05-10 09:45:00,80.05,80.35,80.05,80.17,38242.0,54.5991,54.8037,54.5991,54.6809,38242.0
2016-05-10 09:50:00,80.15,80.34,80.15,80.29,17962.0,54.6673,54.7969,54.6673,54.7628,17962.0
2016-05-10 09:55:00,80.25,80.35,80.06,80.06,19294.0,54.7355,54.8037,54.6059,54.6059,19294.0
2016-05-10 10:00:00,80.06,80.36,80.06,80.34,33875.0,54.6059,54.8105,54.6059,54.7969,33875.0
2016-05-10 10:05:00,80.36,80.41,80.17,80.23,51452.0,54.8105,54.8446,54.6809,54.7219,51452.0
2016-05-10 10:10:00,80.23,80.27,80.12,80.15,35657.0,54.7219,54.7492,54.6468,54.6673,35657.0
2016-05-10 10:15:00,80.17,80.21,80.06,80.17,33098.0,54.6809,54.7082,54.6059,54.6809,33098.0
2016-05-10 10:20:00,80.17,80.28,80.08,80.12,29100.0,54.6809,54.756,54.6196,54.6468,29100.0
2016-05-10 10:25:00,80.13,80.17,80.05,80.12,36016.0,54.6537,54.6809,54.5991,54.6468,36016.0
2016-05-10 10:30:00,80.12,80.16,80.07,80.13,42436.0,54.6468,54.6741,54.6127,54.6537,42436.0
2016-05-10 10:35:00,80.14,80.38,80.13,80.37,25375.0,54.6605,54.8242,54.6537,54.8174,25375.0
2016-05-10 10:40:00,80.37,80.39,80.31,80.33,22964.0,54.8174,54.831,54.7764,54.7901,22964.0
2016-05-10 10:45:00,80.33,80.41,80.3,80.34,17023.0,54.7901,54.8446,54.7696,54.7969,17023.0
2016-05-10 10:50:00,80.35,80.42,80.26,80.26,18966.0,54.8037,54.8515,54.7423,54.7423,18966.0
2016-05-10 10:55:00,80.26,80.3,80.21,80.23,16331.0,54.7423,54.7696,54.7082,54.7219,16331.0
2016-05-10 11:00:00,80.25,80.28,80.15,80.23,17950.0,54.7355,54.756,54.6673,54.7219,17950.0
2016-05-10 11:05:00,80.23,80.29,80.18,80.18,12665.0,54.7219,54.7628,54.6878,54.6878,12665.0
2016-05-10 11:10:00,80.19,80.22,80.06,80.1,27544.0,54.6946,54.7151,54.6059,54.6332,27544.0
2016-05-10 11:15:00,80.09,80.2,80.08,80.14,29314.0,54.6264,54.7014,54.6196,54.6605,29314.0
2016-05-10 11:20:00,80.13,80.13,80.05,80.1,15901.0,54.6537,54.6537,54.5991,54.6332,15901.0
2016-05-10 11:25:00,80.1,80.11,80.0,80.03,9959.0,54.6332,54.64,54.565,54.5855,9959.0
2016-05-10 11:30:00,80.05,80.08,79.99,80.01,36716.0,54.5991,54.6196,54.5582,54.5718,36716.0
2016-05-10 11:35:00,80.02,80.1,80.0,80.07,17313.0,54.5786,54.6332,54.565,54.6127,17313.0
2016-05-10 11:40:00,80.07,80.17,80.03,80.17,10572.0,54.6127,54.6809,54.5855,54.6809,10572.0
2016-05-10 11:45:00,80.17,80.17,80.03,80.04,19031.0,54.6809,54.6809,54.5855,54.5923,19031.0
2016-05-10 11:50:00,80.03,80.04,79.94,80.01,29401.0,54.5855,54.5923,54.5241,54.5718,29401.0
2016-05-10 11:55:00,80.02,80.02,79.92,79.94,34442.0,54.5786,54.5786,54.5104,54.5241,34442.0
2016-05-10 12:00:00,79.95,79.98,79.88,79.98,35207.0,54.5309,54.5514,54.4832,54.5514,35207.0
2016-05-10 12:05:00,79.97,79.98,79.86,79.9,41466.0,54.5445,54.5514,54.4695,54.4968,41466.0
2016-05-10 12:10:00,79.9,79.97,79.9,79.93,12417.0,54.4968,54.5445,54.4968,54.5173,12417.0
2016-05-10 12:15:00,79.92,79.92,79.87,79.88,13290.0,54.5104,54.5104,54.4763,54.4832,13290.0
2016-05-10 12:20:00,79.9,79.92,79.88,79.91,15405.0,54.4968,54.5104,54.4832,54.5036,15405.0
2016-05-10 12:25:00,79.92,79.96,79.88,79.94,19990.0,54.5104,54.5377,54.4832,54.5241,19990.0
2016-05-10 12:30:00,79.94,79.99,79.93,79.95,12068.0,54.5241,54.5582,54.5173,54.5309,12068.0
2016-05-10 12:35:00,79.95,79.98,79.93,79.97,10214.0,54.5309,54.5514,54.5173,54.5445,10214.0
2016-05-10 12:40:00,79.98,80.03,79.97,79.99,17922.0,54.5514,54.5855,54.5445,54.5582,17922.0
2016-05-10 12:45:00,80.0,80.04,79.98,80.02,13211.0,54.565,54.5923,54.5514,54.5786,13211.0
2016-05-10 12:50:00,80.01,80.01,79.94,79.97,17806.0,54.5718,54.5718,54.5241,54.5445,17806.0
2016-05-10 12:55:00,79.98,80.01,79.93,79.99,11492.0,54.5514,54.5718,54.5173,54.5582,11492.0
2016-05-10 13:00:00,79.98,80.07,79.95,80.06,17494.0,54.5514,54.6127,54.5309,54.6059,17494.0
2016-05-10 13:05:00,80.07,80.08,80.01,80.04,25127.0,54.6127,54.6196,54.5718,54.5923,25127.0
2016-05-10 13:10:00,80.04,80.1,80.03,80.07,18331.0,54.5923,54.6332,54.5855,54.6127,18331.0
2016-05-10 13:15:00,80.07,80.09,80.03,80.09,12052.0,54.6127,54.6264,54.5855,54.6264,12052.0
2016-05-10 13:20:00,80.1,80.12,80.06,80.09,11299.0,54.6332,54.6468,54.6059,54.6264,11299.0
2016-05-10 13:25:00,80.09,80.09,80.02,80.02,20515.0,54.6264,54.6264,54.5786,54.5786,20515.0
2016-05-10 13:30:00,80.04,80.12,80.01,80.12,10858.0,54.5923,54.6468,54.5718,54.6468,10858.0
2016-05-10 13:35:00,80.12,80.12,80.04,80.08,5828.0,54.6468,54.6468,54.5923,54.6196,5828.0
2016-05-10 13:40:00,80.1,80.16,80.07,80.16,11959.0,54.6332,54.6741,54.6127,54.6741,11959.0
2016-05-10 13:45:00,80.14,80.15,80.08,80.09,7121.0,54.6605,54.6673,54.6196,54.6264,7121.0
2016-05-10 13:50:00,80.09,80.13,80.05,80.13,11518.0,54.6264,54.6537,54.5991,54.6537,11518.0
2016-05-10 13:55:00,80.13,80.13,80.06,80.08,13970.0,54.6537,54.6537,54.6059,54.6196,13970.0
2016-05-10 14:00:00,80.07,80.11,80.03,80.09,26256.0,54.6127,54.64,54.5855,54.6264,26256.0
2016-05-10 14:05:00,80.09,80.17,80.08,80.15,24987.0,54.6264,54.6809,54.6196,54.6673,24987.0
2016-05-10 14:10:00,80.15,80.15,80.09,80.12,32264.0,54.6673,54.6673,54.6264,54.6468,32264.0
2016-05-10 14:15:00,80.13,80.15,80.04,80.04,19479.0,54.6537,54.6673,54.5923,54.5923,19479.0
2016-05-10 14:20:00,80.05,80.14,80.05,80.12,10578.0,54.5991,54.6605,54.5991,54.6468,10578.0
2016-05-10 14:25:00,80.13,80.13,80.1,80.11,15526.0,54.6537,54.6537,54.6332,54.64,15526.0
2016-05-10 14:30:00,80.11,80.2,80.11,80.16,34625.0,54.64,54.7014,54.64,54.6741,34625.0
2016-05-10 14:35:00,80.19,80.3,80.19,80.29,17375.0,54.6946,54.7696,54.6946,54.7628,17375.0
2016-05-10 14:40:00,80.29,80.3,80.25,80.28,14549.0,54.7628,54.7696,54.7355,54.756,14549.0
2016-05-10 14:45:00,80.27,80.3,80.27,80.3,21049.0,54.7492,54.7696,54.7492,54.7696,21049.0
2016-05-10 14:50:00,80.31,80.33,80.25,80.26,13749.0,54.7764,54.7901,54.7355,54.7423,13749.0
2016-05-10 14:55:00,80.26,80.26,80.23,80.24,13144.0,54.7423,54.7423,54.7219,54.7287,13144.0
2016-05-10 15:00:00,80.24,80.25,80.19,80.2,19402.0,54.7287,54.7355,54.6946,54.7014,19402.0
2016-05-10 15:05:00,80.21,80.24,80.19,80.22,21129.0,54.7082,54.7287,54.6946,54.7151,21129.0
2016-05-10 15:10:00,80.22,80.24,80.17,80.2,30210.0,54.7151,54.7287,54.6809,54.7014,30210.0
2016-05-10 15:15:00,80.21,80.25,80.19,80.21,61341.0,54.7082,54.7355,54.6946,54.7082,61341.0
2016-05-10 15:20:00,80.22,80.24,80.22,80.23,17177.0,54.7151,54.7287,54.7151,54.7219,17177.0
2016-05-10 15:25:00,80.23,80.25,80.13,80.14,39268.0,54.7219,54.7355,54.6537,54.6605,39268.0
2016-05-10 15:30:00,80.14,80.18,80.11,80.12,35283.0,54.6605,54.6878,54.64,54.6468,35283.0
2016-05-10 15:35:00,80.13,80.15,80.09,80.14,38450.0,54.6537,54.6673,54.6264,54.6605,38450.0
2016-05-10 15:40:00,80.13,80.14,80.03,80.03,61260.0,54.6537,54.6605,54.5855,54.5855,61260.0
2016-05-10 15:45:00,80.04,80.12,80.0,80.01,52418.0,54.5923,54.6468,54.565,54.5718,52418.0
2016-05-10 15:50:00,80.01,80.06,80.01,80.06,33569.0,54.5718,54.6059,54.5718,54.6059,33569.0
2016-05-10 15:55:00,80.06,80.08,80.02,80.06,73547.0,54.6059,54.6196,54.5786,54.6059,73547.0
2016-05-11 09:30:00,80.3,80.48,80.24,80.4,74146.0,54.7696,54.8924,54.7287,54.8378,74146.0
2016-05-11 09:35:00,80.4,80.47,80.27,80.36,46134.0,54.8378,54.8856,54.7492,54.8105,46134.0
2016-05-11 09:40:00,80.31,80.31,80.09,80.15,19831.0,54.7764,54.7764,54.6264,54.6673,19831.0
2016-05-11 09:45:00,80.13,80.13,79.91,80.06,39840.0,54.6537,54.6537,54.5036,54.6059,39840.0
2016-05-11 09:50:00,80.04,80.05,79.93,80.02,25841.0,54.5923,54.5991,54.5173,54.5786,25841.0
2016-05-11 09:55:00,80.03,80.11,80.03,80.1,17708.0,54.5855,54.64,54.5855,54.6332,17708.0
2016-05-11 10:00:00,80.06,80.13,79.92,79.94,55511.0,54.6059,54.6537,54.5104,54.5241,55511.0
2016-05-11 10:05:00,79.93,79.94,79.79,79.82,34517.0,54.5173,54.5241,54.4218,54.4422,34517.0
2016-05-11 10:10:00,79.82,79.83,79.69,79.69,26442.0,54.4422,54.449,54.3536,54.3536,26442.0
2016-05-11 10:15:00,79.7,79.76,79.66,79.72,16685.0,54.3604,54.4013,54.3331,54.374,16685.0
2016-05-11 10:20:00,79.72,79.79,79.67,79.71,17064.0,54.374,54.4218,54.3399,54.3672,17064.0
2016-05-11 10:25:00,79.7,79.83,79.7,79.83,14847.0,54.3604,54.449,54.3604,54.449,14847.0
2016-05-11 10:30:00,79.84,79.96,79.7,79.75,31294.0,54.4559,54.5377,54.3604,54.3945,31294.0
2016-05-11 10:35:00,79.75,79.83,79.7,79.82,16686.0,54.3945,54.449,54.3604,54.4422,16686.0
2016-05-11 10:40:00,79.81,79.85,79.73,79.74,31556.0,54.4354,54.4627,54.3808,54.3877,31556.0
2016-05-11 10:45:00,79.73,79.74,79.61,79.7,32054.0,54.3808,54.3877,54.299,54.3604,32054.0
2016-05-11 10:50:00,79.68,79.75,79.6,79.75,10305.0,54.3467,54.3945,54.2922,54.3945,10305.0
2016-05-11 10:55:00,79.78,79.83,79.74,79.76,19134.0,54.4149,54.449,54.3877,54.4013,19134.0
2016-05-11 11:00:00,79.74,79.74,79.64,79.71,27639.0,54.3877,54.3877,54.3195,54.3672,27639.0
2016-05-11 11:05:00,79.7,79.74,79.62,79.7,36266.0,54.3604,54.3877,54.3058,54.3604,36266.0
2016-05-11 11:10:00,79.71,79.74,79.58,79.61,37961.0,54.3672,54.3877,54.2785,54.299,37961.0
2016-05-11 11:15:00,79.6,79.63,79.55,79.63,41512.0,54.2922,54.3126,54.2581,54.3126,41512.0
2016-05-11 11:20:00,79.63,79.7,79.61,79.66,21187.0,54.3126,54.3604,54.299,54.3331,21187.0
2016-05-11 11:25:00,79.66,79.73,79.66,79.69,21009.0,54.3331,54.3808,54.3331,54.3536,21009.0
2016-05-11 11:30:00,79.67,79.75,79.66,79.73,14624.0,54.3399,54.3945,54.3331,54.3808,14624.0
2016-05-11 11:35:00,79.71,79.79,79.71,79.75,12862.0,54.3672,54.4218,54.3672,54.3945,12862.0
2016-05-11 11:40:00,79.74,79.78,79.69,79.75,12421.0,54.3877,54.4149,54.3536,54.3945,12421.0
2016-05-11 11:45:00,79.74,79.76,79.66,79.67,14875.0,54.3877,54.4013,54.3331,54.3399,14875.0
2016-05-11 11:50:00,79.65,79.74,79.64,79.72,6170.0,54.3263,54.3877,54.3195,54.374,6170.0
2016-05-11 11:55:00,79.73,79.77,79.71,79.76,11330.0,54.3808,54.4081,54.3672,54.4013,11330.0
2016-05-11 12:00:00,79.74,79.76,79.7,79.74,10543.0,54.3877,54.4013,54.3604,54.3877,10543.0
2016-05-11 12:05:00,79.75,79.85,79.75,79.81,47868.0,54.3945,54.4627,54.3945,54.4354,47868.0
2016-05-11 12:10:00,79.81,79.81,79.78,79.79,9035.0,54.4354,54.4354,54.4149,54.4218,9035.0
2016-05-11 12:15:00,79.79,79.83,79.76,79.81,25294.0,54.4218,54.449,54.4013,54.4354,25294.0
2016-05-11 12:20:00,79.81,79.97,79.8,79.9,34367.0,54.4354,54.5445,54.4286,54.4968,34367.0
2016-05-11 12:25:00,79.9,79.95,79.88,79.95,20120.0,54.4968,54.5309,54.4832,54.5309,20120.0
2016-05-11 12:30:00,79.94,79.97,79.92,79.96,8166.0,54.5241,54.5445,54.5104,54.5377,8166.0
2016-05-11 12:35:00,79.96,80.0,79.96,79.99,15067.0,54.5377,54.565,54.5377,54.5582,15067.0
2016-05-11 12:40:00,79.99,80.0,79.97,79.98,23007.0,54.5582,54.565,54.5445,54.5514,23007.0
2016-05-11 12:45:00,79.98,80.02,79.96,79.99,12763.0,54.5514,54.5786,54.5377,54.5582,12763.0
2016-05-11 12:50:00,79.99,79.99,79.93,79.95,12678.0,54.5582,54.5582,54.5173,54.5309,12678.0
2016-05-11 12:55:00,79.95,79.95,79.88,79.93,28179.0,54.5309,54.5309,54.4832,54.5173,28179.0
2016-05-11 13:00:00,79.94,79.96,79.93,79.95,9332.0,54.5241,54.5377,54.5173,54.5309,9332.0
2016-05-11 13:05:00,79.96,79.97,79.93,79.95,14266.0,54.5377,54.5445,54.5173,54.5309,14266.0
2016-05-11 13:10:00,79.96,79.98,79.92,79.94,12952.0,54.5377,54.5514,54.5104,54.5241,12952.0
2016-05-11 13:15:00,79.93,79.99,79.93,79.95,13366.0,54.5173,54.5582,54.5173,54.5309,13366.0
2016-05-11 13:20:00,79.95,80.05,79.93,80.04,20222.0,54.5309,54.5991,54.5173,54.5923,20222.0
2016-05-11 13:25:00,80.04,80.08,80.02,80.03,11739.0,54.5923,54.6196,54.5786,54.5855,11739.0
2016-05-11 13:30:00,80.03,80.06,80.0,80.05,9220.0,54.5855,54.6059,54.565,54.5991,9220.0
2016-05-11 13:35:00,80.04,80.1,80.01,80.07,17865.0,54.5923,54.6332,54.5718,54.6127,17865.0
2016-05-11 13:40:00,80.07,80.14,80.06,80.06,22244.0,54.6127,54.6605,54.6059,54.6059,22244.0
2016-05-11 13:45:00,80.06,80.17,80.06,80.17,21214.0,54.6059,54.6809,54.6059,54.6809,21214.0
2016-05-11 13:50:00,80.17,80.29,80.15,80.29,21787.0,54.6809,54.7628,54.6673,54.7628,21787.0
2016-05-11 13:55:00,80.27,80.28,80.16,80.16,13391.0,54.7492,54.756,54.6741,54.6741,13391.0
2016-05-11 14:00:00,80.16,80.2,80.13,80.2,9634.0,54.6741,54.7014,54.6537,54.7014,9634.0
2016-05-11 14:05:00,80.19,80.19,80.06,80.06,13501.0,54.6946,54.6946,54.6059,54.6059,13501.0
2016-05-11 14:10:00,80.08,80.13,80.08,80.1,9630.0,54.6196,54.6537,54.6196,54.6332,9630.0
2016-05-11 14:15:00,80.12,80.13,80.07,80.13,11939.0,54.6468,54.6537,54.6127,54.6537,11939.0
2016-05-11 14:20:00,80.14,80.17,80.13,80.13,18177.0,54.6605,54.6809,54.6537,54.6537,18177.0
2016-05-11 14:25:00,80.16,80.2,80.14,80.2,20589.0,54.6741,54.7014,54.6605,54.7014,20589.0
2016-05-11 14:30:00,80.2,80.24,80.15,80.21,20036.0,54.7014,54.7287,54.6673,54.7082,20036.0
2016-05-11 14:35:00,80.2,80.21,80.17,80.2,10711.0,54.7014,54.7082,54.6809,54.7014,10711.0
2016-05-11 14:40:00,80.21,80.27,80.2,80.26,15006.0,54.7082,54.7492,54.7014,54.7423,15006.0
2016-05-11 14:45:00,80.26,80.31,80.24,80.29,30270.0,54.7423,54.7764,54.7287,54.7628,30270.0
2016-05-11 14:50:00,80.3,80.36,80.29,80.36,17732.0,54.7696,54.8105,54.7628,54.8105,17732.0
2016-05-11 14:55:00,80.37,80.38,80.28,80.31,19986.0,54.8174,54.8242,54.756,54.7764,19986.0
2016-05-11 15:00:00,80.31,80.34,80.29,80.32,29604.0,54.7764,54.7969,54.7628,54.7833,29604.0
2016-05-11 15:05:00,80.31,80.32,80.29,80.29,36317.0,54.7764,54.7833,54.7628,54.7628,36317.0
2016-05-11 15:10:00,80.3,80.31,80.24,80.31,27081.0,54.7696,54.7764,54.7287,54.7764,27081.0
2016-05-11 15:15:00,80.31,80.37,80.3,80.33,19566.0,54.7764,54.8174,54.7696,54.7901,19566.0
2016-05-11 15:20:00,80.33,80.4,80.32,80.37,25119.0,54.7901,54.8378,54.7833,54.8174,25119.0
2016-05-11 15:25:00,80.37,80.47,80.37,80.45,35817.0,54.8174,54.8856,54.8174,54.8719,35817.0
2016-05-11 15:30:00,80.45,80.49,80.42,80.46,29952.0,54.8719,54.8992,54.8515,54.8787,29952.0
2016-05-11 15:35:00,80.48,80.48,80.41,80.46,39332.0,54.8924,54.8924,54.8446,54.8787,39332.0
2016-05-11 15:40:00,80.45,80.48,80.43,80.45,34054.0,54.8719,54.8924,54.8583,54.8719,34054.0
2016-05-11 15:45:00,80.45,80.49,80.44,80.46,59774.0,54.8719,54.8992,54.8651,54.8787,59774.0
2016-05-11 15:50:00,80.45,80.48,80.41,80.42,65946.0,54.8719,54.8924,54.8446,54.8515,65946.0
2016-05-11 15:55:00,80.43,80.5,80.43,80.48,146275.0,54.8583,54.906,54.8583,54.8924,146275.0
2016-05-12 09:30:00,80.35,80.35,80.0,80.12,37829.0,54.8037,54.8037,54.565,54.6468,37829.0
2016-05-12 09:35:00,80.07,80.28,79.96,79.98,28761.0,54.6127,54.756,54.5377,54.5514,28761.0
2016-05-12 09:40:00,79.91,80.34,79.91,80.34,22061.0,54.5036,54.7969,54.5036,54.7969,22061.0
2016-05-12 09:45:00,80.32,80.74,80.31,80.43,68153.0,54.7833,55.0697,54.7764,54.8583,68153.0
2016-05-12 09:50:00,80.47,80.9,80.47,80.75,22135.0,54.8856,55.1789,54.8856,55.0765,22135.0
2016-05-12 09:55:00,80.72,80.82,80.68,80.72,24657.0,55.0561,55.1243,55.0288,55.0561,24657.0
2016-05-12 10:00:00,80.7,80.72,80.53,80.55,25305.0,55.0424,55.0561,54.9265,54.9401,25305.0
2016-05-12 10:05:00,80.57,80.58,80.42,80.5,32749.0,54.9538,54.9606,54.8515,54.906,32749.0
2016-05-12 10:10:00,80.51,80.72,80.46,80.72,22013.0,54.9129,55.0561,54.8787,55.0561,22013.0
2016-05-12 10:15:00,80.7,80.76,80.6,80.63,29478.0,55.0424,55.0834,54.9742,54.9947,29478.0
2016-05-12 10:20:00,80.6,80.73,80.49,80.67,29575.0,54.9742,55.0629,54.8992,55.022,29575.0
2016-05-12 10:25:00,80.67,80.83,80.67,80.83,39760.0,55.022,55.1311,55.022,55.1311,39760.0
2016-05-12 10:30:00,80.83,80.93,80.8,80.91,36619.0,55.1311,55.1993,55.1106,55.1857,36619.0
2016-05-12 10:35:00,80.91,80.92,80.8,80.87,26494.0,55.1857,55.1925,55.1106,55.1584,26494.0
2016-05-12 10:40:00,80.87,80.99,80.87,80.95,33066.0,55.1584,55.2402,55.1584,55.213,33066.0
2016-05-12 10:45:00,80.94,80.96,80.85,80.89,22614.0,55.2061,55.2198,55.1448,55.172,22614.0
2016-05-12 10:50:00,80.9,80.99,80.88,80.97,38791.0,55.1789,55.2402,55.1652,55.2266,38791.0
2016-05-12 10:55:00,80.97,81.11,80.94,81.09,64795.0,55.2266,55.3221,55.2061,55.3084,64795.0
2016-05-12 11:00:00,81.08,81.1,80.87,80.87,32902.0,55.3016,55.3153,55.1584,55.1584,32902.0
2016-05-12 11:05:00,80.85,80.97,80.85,80.9,13988.0,55.1448,55.2266,55.1448,55.1789,13988.0
2016-05-12 11:10:00,80.89,81.05,80.89,81.02,21489.0,55.172,55.2812,55.172,55.2607,21489.0
2016-05-12 11:15:00,81.03,81.15,81.02,81.09,36247.0,55.2675,55.3494,55.2607,55.3084,36247.0
2016-05-12 11:20:00,81.1,81.12,81.03,81.07,26629.0,55.3153,55.3289,55.2675,55.2948,26629.0
2016-05-12 11:25:00,81.05,81.11,80.99,81.06,28425.0,55.2812,55.3221,55.2402,55.288,28425.0
2016-05-12 11:30:00,81.07,81.09,80.89,80.94,40859.0,55.2948,55.3084,55.172,55.2061,40859.0
2016-05-12 11:35:00,80.93,81.0,80.89,81.0,25692.0,55.1993,55.2471,55.172,55.2471,25692.0
2016-05-12 11:40:00,81.0,81.08,80.98,80.99,24353.0,55.2471,55.3016,55.2334,55.2402,24353.0
2016-05-12 11:45:00,80.99,81.06,80.97,81.02,10265.0,55.2402,55.288,55.2266,55.2607,10265.0
2016-05-12 11:50:00,81.0,81.03,80.95,81.01,16267.0,55.2471,55.2675,55.213,55.2539,16267.0
2016-05-12 11:55:00,80.98,81.03,80.97,81.0,19426.0,55.2334,55.2675,55.2266,55.2471,19426.0
2016-05-12 12:00:00,81.0,81.01,80.84,80.87,35229.0,55.2471,55.2539,55.1379,55.1584,35229.0
2016-05-12 12:05:00,80.88,80.93,80.85,80.85,13207.0,55.1652,55.1993,55.1448,55.1448,13207.0
2016-05-12 12:10:00,80.85,80.88,80.82,80.87,24884.0,55.1448,55.1652,55.1243,55.1584,24884.0
2016-05-12 12:15:00,80.88,80.94,80.86,80.87,27796.0,55.1652,55.2061,55.1516,55.1584,27796.0
2016-05-12 12:20:00,80.87,80.93,80.83,80.92,17639.0,55.1584,55.1993,55.1311,55.1925,17639.0
2016-05-12 12:25:00,80.92,80.98,80.89,80.97,24027.0,55.1925,55.2334,55.172,55.2266,24027.0
2016-05-12 12:30:00,80.98,81.0,80.94,81.0,23585.0,55.2334,55.2471,55.2061,55.2471,23585.0
2016-05-12 12:35:00,81.0,81.01,80.91,80.93,37982.0,55.2471,55.2539,55.1857,55.1993,37982.0
2016-05-12 12:40:00,80.93,80.98,80.9,80.97,19940.0,55.1993,55.2334,55.1789,55.2266,19940.0
2016-05-12 12:45:00,80.97,81.08,80.97,81.03,19819.0,55.2266,55.3016,55.2266,55.2675,19819.0
2016-05-12 12:50:00,81.03,81.1,81.02,81.07,31118.0,55.2675,55.3153,55.2607,55.2948,31118.0
2016-05-12 12:55:00,81.07,81.09,81.04,81.08,17184.0,55.2948,55.3084,55.2743,55.3016,17184.0
2016-05-12 13:00:00,81.08,81.14,81.01,81.12,30378.0,55.3016,55.3426,55.2539,55.3289,30378.0
2016-05-12 13:05:00,81.13,81.16,81.06,81.16,44461.0,55.3357,55.3562,55.288,55.3562,44461.0
2016-05-12 13:10:00,81.17,81.2,81.12,81.16,49417.0,55.363,55.3835,55.3289,55.3562,49417.0
2016-05-12 13:15:00,81.17,81.22,81.16,81.21,16631.0,55.363,55.3971,55.3562,55.3903,16631.0
2016-05-12 13:20:00,81.21,81.24,81.19,81.2,21050.0,55.3903,55.4108,55.3767,55.3835,21050.0
2016-05-12 13:25:00,81.2,81.27,81.19,81.25,19244.0,55.3835,55.4312,55.3767,55.4176,19244.0
2016-05-12 13:30:00,81.25,81.28,81.2,81.28,36324.0,55.4176,55.438,55.3835,55.438,36324.0
2016-05-12 13:35:00,81.28,81.28,81.15,81.18,21084.0,55.438,55.438,55.3494,55.3698,21084.0
2016-05-12 13:40:00,81.19,81.23,81.16,81.19,17370.0,55.3767,55.4039,55.3562,55.3767,17370.0
2016-05-12 13:45:00,81.18,81.26,81.11,81.13,32818.0,55.3698,55.4244,55.3221,55.3357,32818.0
2016-05-12 13:50:00,81.12,81.21,81.12,81.17,14621.0,55.3289,55.3903,55.3289,55.363,14621.0
2016-05-12 13:55:00,81.17,81.21,81.11,81.12,29074.0,55.363,55.3903,55.3221,55.3289,29074.0
2016-05-12 14:00:00,81.13,81.14,81.08,81.1,34433.0,55.3357,55.3426,55.3016,55.3153,34433.0
2016-05-12 14:05:00,81.11,81.21,81.09,81.2,28333.0,55.3221,55.3903,55.3084,55.3835,28333.0
2016-05-12 14:10:00,81.19,81.19,81.08,81.08,48654.0,55.3767,55.3767,55.3016,55.3016,48654.0
2016-05-12 14:15:00,81.09,81.11,81.04,81.09,23769.0,55.3084,55.3221,55.2743,55.3084,23769.0
2016-05-12 14:20:00,81.09,81.19,81.08,81.14,16092.0,55.3084,55.3767,55.3016,55.3426,16092.0
2016-05-12 14:25:00,81.14,81.2,81.14,81.18,20448.0,55.3426,55.3835,55.3426,55.3698,20448.0
2016-05-12 14:30:00,81.19,81.19,81.12,81.13,16493.0,55.3767,55.3767,55.3289,55.3357,16493.0
2016-05-12 14:35:00,81.14,81.16,81.12,81.16,12997.0,55.3426,55.3562,55.3289,55.3562,12997.0
2016-05-12 14:40:00,81.15,81.23,81.15,81.22,35005.0,55.3494,55.4039,55.3494,55.3971,35005.0
2016-05-12 14:45:00,81.23,81.25,81.17,81.2,35077.0,55.4039,55.4176,55.363,55.3835,35077.0
2016-05-12 14:50:00,81.2,81.22,81.19,81.21,21297.0,55.3835,55.3971,55.3767,55.3903,21297.0
2016-05-12 14:55:00,81.21,81.23,81.19,81.2,24207.0,55.3903,55.4039,55.3767,55.3835,24207.0
2016-05-12 15:00:00,81.2,81.22,81.16,81.2,33751.0,55.3835,55.3971,55.3562,55.3835,33751.0
2016-05-12 15:05:00,81.2,81.2,81.1,81.11,22714.0,55.3835,55.3835,55.3153,55.3221,22714.0
2016-05-12 15:10:00,81.11,81.17,81.11,81.15,15689.0,55.3221,55.363,55.3221,55.3494,15689.0
2016-05-12 15:15:00,81.15,81.16,81.12,81.13,17429.0,55.3494,55.3562,55.3289,55.3357,17429.0
2016-05-12 15:20:00,81.13,81.17,81.12,81.13,23931.0,55.3357,55.363,55.3289,55.3357,23931.0
2016-05-12 15:25:00,81.14,81.19,80.99,81.0,55334.0,55.3426,55.3767,55.2402,55.2471,55334.0
2016-05-12 15:30:00,81.0,81.12,80.99,81.09,34053.0,55.2471,55.3289,55.2402,55.3084,34053.0
2016-05-12 15:35:00,81.06,81.1,81.04,81.04,24720.0,55.288,55.3153,55.2743,55.2743,24720.0
2016-05-12 15:40:00,81.05,81.11,81.03,81.1,36371.0,55.2812,55.3221,55.2675,55.3153,36371.0
2016-05-12 15:45:00,81.09,81.11,81.06,81.1,44242.0,55.3084,55.3221,55.288,55.3153,44242.0
2016-05-12 15:50:00,81.11,81.11,81.01,81.03,40275.0,55.3221,55.3221,55.2539,55.2675,40275.0
2016-05-12 15:55:00,81.03,81.09,81.01,81.09,74082.0,55.2675,55.3084,55.2539,55.3084,74082.0
2016-05-13 09:30:00,81.08,81.1,80.52,80.68,67591.0,55.3016,55.3153,54.9197,55.0288,67591.0
2016-05-13 09:35:00,80.63,80.69,80.27,80.62,41080.0,54.9947,55.0356,54.7492,54.9879,41080.0
2016-05-13 09:40:00,80.59,80.75,80.38,80.62,21450.0,54.9674,55.0765,54.8242,54.9879,21450.0
2016-05-13 09:45:00,80.61,80.75,80.5,80.71,27810.0,54.9811,55.0765,54.906,55.0493,27810.0
2016-05-13 09:50:00,80.73,80.95,80.71,80.85,21115.0,55.0629,55.213,55.0493,55.1448,21115.0
2016-05-13 09:55:00,80.88,81.0,80.83,80.83,29347.0,55.1652,55.2471,55.1311,55.1311,29347.0
2016-05-13 10:00:00,80.81,80.92,80.62,80.69,43383.0,55.1175,55.1925,54.9879,55.0356,43383.0
2016-05-13 10:05:00,80.68,80.72,80.46,80.46,29806.0,55.0288,55.0561,54.8787,54.8787,29806.0
2016-05-13 10:10:00,80.45,80.63,80.45,80.57,25861.0,54.8719,54.9947,54.8719,54.9538,25861.0
2016-05-13 10:15:00,80.58,80.65,80.54,80.59,17248.0,54.9606,55.0083,54.9333,54.9674,17248.0
2016-05-13 10:20:00,80.55,80.77,80.55,80.7,28029.0,54.9401,55.0902,54.9401,55.0424,28029.0
2016-05-13 10:25:00,80.71,80.8,80.71,80.78,21079.0,55.0493,55.1106,55.0493,55.097,21079.0
2016-05-13 10:30:00,80.75,81.0,80.74,80.88,20996.0,55.0765,55.2471,55.0697,55.1652,20996.0
2016-05-13 10:35:00,80.86,81.08,80.86,80.92,46186.0,55.1516,55.3016,55.1516,55.1925,46186.0
2016-05-13 10:40:00,80.93,80.94,80.75,80.76,17706.0,55.1993,55.2061,55.0765,55.0834,17706.0
2016-05-13 10:45:00,80.76,80.82,80.72,80.77,30372.0,55.0834,55.1243,55.0561,55.0902,30372.0
2016-05-13 10:50:00,80.76,80.99,80.75,80.93,31528.0,55.0834,55.2402,55.0765,55.1993,31528.0
2016-05-13 10:55:00,80.93,80.95,80.86,80.93,43107.0,55.1993,55.213,55.1516,55.1993,43107.0
2016-05-13 11:00:00,80.91,80.92,80.71,80.8,25944.0,55.1857,55.1925,55.0493,55.1106,25944.0
2016-05-13 11:05:00,80.8,80.9,80.78,80.89,47736.0,55.1106,55.1789,55.097,55.172,47736.0
2016-05-13 11:10:00,80.87,80.98,80.86,80.95,20619.0,55.1584,55.2334,55.1516,55.213,20619.0
2016-05-13 11:15:00,80.93,81.0,80.84,81.0,28948.0,55.1993,55.2471,55.1379,55.2471,28948.0
2016-05-13 11:20:00,81.0,81.12,80.97,81.02,37523.0,55.2471,55.3289,55.2266,55.2607,37523.0
2016-05-13 11:25:00,81.06,81.15,81.04,81.07,14573.0,55.288,55.3494,55.2743,55.2948,14573.0
2016-05-13 11:30:00,81.07,81.08,80.92,80.93,22310.0,55.2948,55.3016,55.1925,55.1993,22310.0
2016-05-13 11:35:00,80.93,81.01,80.92,80.97,13357.0,55.1993,55.2539,55.1925,55.2266,13357.0
2016-05-13 11:40:00,80.95,80.97,80.88,80.88,17024.0,55.213,55.2266,55.1652,55.1652,17024.0
2016-05-13 11:45:00,80.9,80.93,80.87,80.92,6682.0,55.1789,55.1993,55.1584,55.1925,6682.0
2016-05-13 11:50:00,80.9,80.96,80.88,80.95,6653.0,55.1789,55.2198,55.1652,55.213,6653.0
2016-05-13 11:55:00,80.95,80.98,80.9,80.92,13843.0,55.213,55.2334,55.1789,55.1925,13843.0
2016-05-13 12:00:00,80.89,80.92,80.82,80.82,26083.0,55.172,55.1925,55.1243,55.1243,26083.0
2016-05-13 12:05:00,80.83,80.93,80.8,80.93,9183.0,55.1311,55.1993,55.1106,55.1993,9183.0
2016-05-13 12:10:00,80.92,80.92,80.83,80.86,9623.0,55.1925,55.1925,55.1311,55.1516,9623.0
2016-05-13 12:15:00,80.87,80.89,80.84,80.89,7824.0,55.1584,55.172,55.1379,55.172,7824.0
2016-05-13 12:20:00,80.89,80.95,80.88,80.88,7833.0,55.172,55.213,55.1652,55.1652,7833.0
2016-05-13 12:25:00,80.88,80.91,80.88,80.88,6107.0,55.1652,55.1857,55.1652,55.1652,6107.0
2016-05-13 12:30:00,80.86,80.9,80.84,80.84,11107.0,55.1516,55.1789,55.1379,55.1379,11107.0
2016-05-13 12:35:00,80.85,80.91,80.83,80.87,13106.0,55.1448,55.1857,55.1311,55.1584,13106.0
2016-05-13 12:40:00,80.85,80.9,80.84,80.87,8857.0,55.1448,55.1789,55.1379,55.1584,8857.0
2016-05-13 12:45:00,80.86,80.86,80.78,80.79,19129.0,55.1516,55.1516,55.097,55.1038,19129.0
2016-05-13 12:50:00,80.8,80.88,80.8,80.84,13461.0,55.1106,55.1652,55.1106,55.1379,13461.0
2016-05-13 12:55:00,80.85,80.93,80.85,80.89,8573.0,55.1448,55.1993,55.1448,55.172,8573.0
2016-05-13 13:00:00,80.89,80.9,80.85,80.9,11786.0,55.172,55.1789,55.1448,55.1789,11786.0
2016-05-13 13:05:00,80.91,80.92,80.84,80.84,7205.0,55.1857,55.1925,55.1379,55.1379,7205.0
2016-05-13 13:10:00,80.83,80.91,80.81,80.9,16339.0,55.1311,55.1857,55.1175,55.1789,16339.0
2016-05-13 13:15:00,80.89,80.89,80.85,80.86,7264.0,55.172,55.172,55.1448,55.1516,7264.0
2016-05-13 13:20:00,80.86,80.86,80.78,80.78,15884.0,55.1516,55.1516,55.097,55.097,15884.0
2016-05-13 13:25:00,80.76,80.84,80.74,80.82,11931.0,55.0834,55.1379,55.0697,55.1243,11931.0
2016-05-13 13:30:00,80.8,80.83,80.74,80.74,10807.0,55.1106,55.1311,55.0697,55.0697,10807.0
2016-05-13 13:35:00,80.76,80.83,80.76,80.77,10969.0,55.0834,55.1311,55.0834,55.0902,10969.0
2016-05-13 13:40:00,80.76,80.8,80.74,80.8,6357.0,55.0834,55.1106,55.0697,55.1106,6357.0
2016-05-13 13:45:00,80.8,80.82,80.78,80.78,24781.0,55.1106,55.1243,55.097,55.097,24781.0
2016-05-13 13:50:00,80.76,80.77,80.65,80.73,37369.0,55.0834,55.0902,55.0083,55.0629,37369.0
2016-05-13 13:55:00,80.72,80.78,80.71,80.76,5409.0,55.0561,55.097,55.0493,55.0834,5409.0
2016-05-13 14:00:00,80.77,80.77,80.68,80.69,11888.0,55.0902,55.0902,55.0288,55.0356,11888.0
2016-05-13 14:05:00,80.68,80.69,80.62,80.64,13358.0,55.0288,55.0356,54.9879,55.0015,13358.0
2016-05-13 14:10:00,80.64,80.71,80.61,80.71,10195.0,55.0015,55.0493,54.9811,55.0493,10195.0
2016-05-13 14:15:00,80.7,80.72,80.67,80.67,6874.0,55.0424,55.0561,55.022,55.022,6874.0
2016-05-13 14:20:00,80.66,80.66,80.55,80.59,19285.0,55.0152,55.0152,54.9401,54.9674,19285.0
2016-05-13 14:25:00,80.6,80.68,80.6,80.66,12392.0,54.9742,55.0288,54.9742,55.0152,12392.0
2016-05-13 14:30:00,80.67,80.69,80.6,80.69,12952.0,55.022,55.0356,54.9742,55.0356,12952.0
2016-05-13 14:35:00,80.69,80.69,80.59,80.59,13912.0,55.0356,55.0356,54.9674,54.9674,13912.0
2016-05-13 14:40:00,80.6,80.64,80.57,80.64,13624.0,54.9742,55.0015,54.9538,55.0015,13624.0
2016-05-13 14:45:00,80.62,80.68,80.6,80.68,25210.0,54.9879,55.0288,54.9742,55.0288,25210.0
2016-05-13 14:50:00,80.67,80.69,80.64,80.66,14891.0,55.022,55.0356,55.0015,55.0152,14891.0
2016-05-13 14:55:00,80.66,80.72,80.66,80.68,14858.0,55.0152,55.0561,55.0152,55.0288,14858.0
2016-05-13 15:00:00,80.68,80.69,80.65,80.67,14758.0,55.0288,55.0356,55.0083,55.022,14758.0
2016-05-13 15:05:00,80.67,80.69,80.65,80.66,36387.0,55.022,55.0356,55.0083,55.0152,36387.0
2016-05-13 15:10:00,80.65,80.7,80.64,80.69,21638.0,55.0083,55.0424,55.0015,55.0356,21638.0
2016-05-13 15:15:00,80.69,80.72,80.68,80.69,28690.0,55.0356,55.0561,55.0288,55.0356,28690.0
2016-05-13 15:20:00,80.68,80.7,80.66,80.69,30256.0,55.0288,55.0424,55.0152,55.0356,30256.0
2016-05-13 15:25:00,80.69,80.7,80.66,80.7,39896.0,55.0356,55.0424,55.0152,55.0424,39896.0
2016-05-13 15:30:00,80.7,80.72,80.67,80.7,74018.0,55.0424,55.0561,55.022,55.0424,74018.0
2016-05-13 15:35:00,80.7,80.74,80.7,80.73,81235.0,55.0424,55.0697,55.0424,55.0629,81235.0
2016-05-13 15:40:00,80.73,80.8,80.72,80.74,96784.0,55.0629,55.1106,55.0561,55.0697,96784.0
2016-05-13 15:45:00,80.74,80.78,80.73,80.77,82814.0,55.0697,55.097,55.0629,55.0902,82814.0
2016-05-13 15:50:00,80.77,80.84,80.76,80.78,118910.0,55.0902,55.1379,55.0834,55.097,118910.0
2016-05-13 15:55:00,80.77,80.81,80.75,80.77,179735.0,55.0902,55.1175,55.0765,55.0902,179735.0
2016-05-16 09:30:00,80.58,80.68,80.47,80.47,38710.0,54.9606,55.0288,54.8856,54.8856,38710.0
2016-05-16 09:35:00,80.42,80.42,80.15,80.35,33684.0,54.8515,54.8515,54.6673,54.8037,33684.0
2016-05-16 09:40:00,80.3,80.69,80.29,80.64,65835.0,54.7696,55.0356,54.7628,55.0015,65835.0
2016-05-16 09:45:00,80.64,80.82,80.61,80.63,23691.0,55.0015,55.1243,54.9811,54.9947,23691.0
2016-05-16 09:50:00,80.63,80.7,80.56,80.61,23902.0,54.9947,55.0424,54.947,54.9811,23902.0
2016-05-16 09:55:00,80.61,80.73,80.58,80.73,24012.0,54.9811,55.0629,54.9606,55.0629,24012.0
2016-05-16 10:00:00,80.73,80.79,80.61,80.62,24322.0,55.0629,55.1038,54.9811,54.9879,24322.0
2016-05-16 10:05:00,80.62,80.66,80.51,80.66,73415.0,54.9879,55.0152,54.9129,55.0152,73415.0
2016-05-16 10:10:00,80.65,80.65,80.51,80.61,14260.0,55.0083,55.0083,54.9129,54.9811,14260.0
2016-05-16 10:15:00,80.63,80.72,80.61,80.7,31993.0,54.9947,55.0561,54.9811,55.0424,31993.0
2016-05-16 10:20:00,80.71,80.76,80.61,80.72,16351.0,55.0493,55.0834,54.9811,55.0561,16351.0
2016-05-16 10:25:00,80.7,80.73,80.6,80.61,12145.0,55.0424,55.0629,54.9742,54.9811,12145.0
2016-05-16 10:30:00,80.62,80.67,80.51,80.51,19392.0,54.9879,55.022,54.9129,54.9129,19392.0
2016-05-16 10:35:00,80.52,80.61,80.5,80.59,13530.0,54.9197,54.9811,54.906,54.9674,13530.0
2016-05-16 10:40:00,80.6,80.69,80.59,80.67,14082.0,54.9742,55.0356,54.9674,55.022,14082.0
2016-05-16 10:45:00,80.67,80.67,80.58,80.62,9950.0,55.022,55.022,54.9606,54.9879,9950.0
2016-05-16 10:50:00,80.64,80.82,80.61,80.8,12691.0,55.0015,55.1243,54.9811,55.1106,12691.0
2016-05-16 10:55:00,80.82,80.82,80.61,80.63,13764.0,55.1243,55.1243,54.9811,54.9947,13764.0
2016-05-16 11:00:00,80.63,80.72,80.63,80.7,11149.0,54.9947,55.0561,54.9947,55.0424,11149.0
2016-05-16 11:05:00,80.7,80.86,80.7,80.82,35634.0,55.0424,55.1516,55.0424,55.1243,35634.0
2016-05-16 11:10:00,80.82,80.85,80.71,80.74,18704.0,55.1243,55.1448,55.0493,55.0697,18704.0
2016-05-16 11:15:00,80.74,80.77,80.67,80.77,18855.0,55.0697,55.0902,55.022,55.0902,18855.0
2016-05-16 11:20:00,80.77,80.82,80.71,80.74,28250.0,55.0902,55.1243,55.0493,55.0697,28250.0
2016-05-16 11:25:00,80.74,80.82,80.69,80.76,20574.0,55.0697,55.1243,55.0356,55.0834,20574.0
2016-05-16 11:30:00,80.76,80.76,80.6,80.65,13216.0,55.0834,55.0834,54.9742,55.0083,13216.0
2016-05-16 11:35:00,80.64,80.67,80.51,80.51,34728.0,55.0015,55.022,54.9129,54.9129,34728.0
2016-05-16 11:40:00,80.53,80.54,80.45,80.52,28559.0,54.9265,54.9333,54.8719,54.9197,28559.0
2016-05-16 11:45:00,80.52,80.52,80.45,80.5,17004.0,54.9197,54.9197,54.8719,54.906,17004.0
2016-05-16 11:50:00,80.5,80.53,80.38,80.43,32383.0,54.906,54.9265,54.8242,54.8583,32383.0
2016-05-16 11:55:00,80.43,80.43,80.33,80.36,17428.0,54.8583,54.8583,54.7901,54.8105,17428.0
2016-05-16 12:00:00,80.39,80.51,80.36,80.46,32933.0,54.831,54.9129,54.8105,54.8787,32933.0
2016-05-16 12:05:00,80.48,80.53,80.47,80.51,21538.0,54.8924,54.9265,54.8856,54.9129,21538.0
2016-05-16 12:10:00,80.51,80.56,80.46,80.46,20392.0,54.9129,54.947,54.8787,54.8787,20392.0
2016-05-16 12:15:00,80.46,80.53,80.44,80.52,11022.0,54.8787,54.9265,54.8651,54.9197,11022.0
2016-05-16 12:20:00,80.53,80.57,80.52,80.52,20830.0,54.9265,54.9538,54.9197,54.9197,20830.0
2016-05-16 12:25:00,80.55,80.55,80.46,80.46,20445.0,54.9401,54.9401,54.8787,54.8787,20445.0
2016-05-16 12:30:00,80.45,80.5,80.44,80.49,7352.0,54.8719,54.906,54.8651,54.8992,7352.0
2016-05-16 12:35:00,80.48,80.51,80.47,80.49,22404.0,54.8924,54.9129,54.8856,54.8992,22404.0
2016-05-16 12:40:00,80.47,80.54,80.47,80.5,12646.0,54.8856,54.9333,54.8856,54.906,12646.0
2016-05-16 12:45:00,80.51,80.51,80.45,80.45,11322.0,54.9129,54.9129,54.8719,54.8719,11322.0
2016-05-16 12:50:00,80.45,80.56,80.44,80.53,19425.0,54.8719,54.947,54.8651,54.9265,19425.0
2016-05-16 12:55:00,80.54,80.56,80.49,80.52,8261.0,54.9333,54.947,54.8992,54.9197,8261.0
2016-05-16 13:00:00,80.51,80.56,80.48,80.54,13275.0,54.9129,54.947,54.8924,54.9333,13275.0
2016-05-16 13:05:00,80.53,80.55,80.49,80.5,9920.0,54.9265,54.9401,54.8992,54.906,9920.0
2016-05-16 13:10:00,80.51,80.56,80.5,80.5,15468.0,54.9129,54.947,54.906,54.906,15468.0
2016-05-16 13:15:00,80.52,80.56,80.51,80.52,25269.0,54.9197,54.947,54.9129,54.9197,25269.0
2016-05-16 13:20:00,80.52,80.57,80.52,80.53,26630.0,54.9197,54.9538,54.9197,54.9265,26630.0
2016-05-16 13:25:00,80.52,80.59,80.51,80.58,19275.0,54.9197,54.9674,54.9129,54.9606,19275.0
2016-05-16 13:30:00,80.58,80.66,80.56,80.6,15675.0,54.9606,55.0152,54.947,54.9742,15675.0
2016-05-16 13:35:00,80.59,80.59,80.52,80.55,8337.0,54.9674,54.9674,54.9197,54.9401,8337.0
2016-05-16 13:40:00,80.55,80.56,80.53,80.55,14390.0,54.9401,54.947,54.9265,54.9401,14390.0
2016-05-16 13:45:00,80.55,80.65,80.54,80.63,10757.0,54.9401,55.0083,54.9333,54.9947,10757.0
2016-05-16 13:50:00,80.64,80.64,80.59,80.62,8031.0,55.0015,55.0015,54.9674,54.9879,8031.0
2016-05-16 13:55:00,80.63,80.75,80.63,80.75,32686.0,54.9947,55.0765,54.9947,55.0765,32686.0
2016-05-16 14:00:00,80.76,80.84,80.71,80.83,19409.0,55.0834,55.1379,55.0493,55.1311,19409.0
2016-05-16 14:05:00,80.84,80.88,80.83,80.84,17210.0,55.1379,55.1652,55.1311,55.1379,17210.0
2016-05-16 14:10:00,80.83,80.88,80.78,80.78,21862.0,55.1311,55.1652,55.097,55.097,21862.0
2016-05-16 14:15:00,80.78,80.84,80.75,80.77,23023.0,55.097,55.1379,55.0765,55.0902,23023.0
2016-05-16 14:20:00,80.79,80.82,80.78,80.79,12732.0,55.1038,55.1243,55.097,55.1038,12732.0
2016-05-16 14:25:00,80.78,80.78,80.68,80.72,17788.0,55.097,55.097,55.0288,55.0561,17788.0
2016-05-16 14:30:00,80.72,80.76,80.67,80.75,10218.0,55.0561,55.0834,55.022,55.0765,10218.0
2016-05-16 14:35:00,80.74,80.77,80.66,80.67,9477.0,55.0697,55.0902,55.0152,55.022,9477.0
2016-05-16 14:40:00,80.68,80.73,80.64,80.68,10394.0,55.0288,55.0629,55.0015,55.0288,10394.0
2016-05-16 14:45:00,80.68,80.77,80.67,80.76,23240.0,55.0288,55.0902,55.022,55.0834,23240.0
2016-05-16 14:50:00,80.76,80.81,80.75,80.8,18153.0,55.0834,55.1175,55.0765,55.1106,18153.0
2016-05-16 14:55:00,80.81,80.84,80.78,80.83,19802.0,55.1175,55.1379,55.097,55.1311,19802.0
2016-05-16 15:00:00,80.82,80.86,80.79,80.79,13807.0,55.1243,55.1516,55.1038,55.1038,13807.0
2016-05-16 15:05:00,80.8,80.87,80.78,80.87,10342.0,55.1106,55.1584,55.097,55.1584,10342.0
2016-05-16 15:10:00,80.87,80.87,80.78,80.83,21068.0,55.1584,55.1584,55.097,55.1311,21068.0
2016-05-16 15:15:00,80.83,80.86,80.81,80.86,31753.0,55.1311,55.1516,55.1175,55.1516,31753.0
2016-05-16 15:20:00,80.86,80.91,80.83,80.86,46670.0,55.1516,55.1857,55.1311,55.1516,46670.0
2016-05-16 15:25:00,80.86,80.92,80.86,80.9,20448.0,55.1516,55.1925,55.1516,55.1789,20448.0
2016-05-16 15:30:00,80.92,80.92,80.84,80.87,25772.0,55.1925,55.1925,55.1379,55.1584,25772.0
2016-05-16 15:35:00,80.87,80.94,80.84,80.91,33072.0,55.1584,55.2061,55.1379,55.1857,33072.0
2016-05-16 15:40:00,80.9,80.91,80.87,80.89,18135.0,55.1789,55.1857,55.1584,55.172,18135.0
2016-05-16 15:45:00,80.89,80.92,80.87,80.92,28508.0,55.172,55.1925,55.1584,55.1925,28508.0
2016-05-16 15:50:00,80.92,80.92,80.87,80.9,40096.0,55.1925,55.1925,55.1584,55.1789,40096.0
2016-05-16 15:55:00,80.91,81.01,80.91,80.99,101103.0,55.1857,55.2539,55.1857,55.2402,101103.0
2016-05-17 09:30:00,80.9,80.9,80.69,80.76,42581.0,55.1789,55.1789,55.0356,55.0834,42581.0
2016-05-17 09:35:00,80.75,80.79,80.39,80.58,136190.0,55.0765,55.1038,54.831,54.9606,136190.0
2016-05-17 09:40:00,80.57,80.75,80.4,80.75,40285.0,54.9538,55.0765,54.8378,55.0765,40285.0
2016-05-17 09:45:00,80.75,80.77,80.37,80.45,54899.0,55.0765,55.0902,54.8174,54.8719,54899.0
2016-05-17 09:50:00,80.45,80.65,80.38,80.63,48085.0,54.8719,55.0083,54.8242,54.9947,48085.0
2016-05-17 09:55:00,80.64,80.64,80.4,80.46,36890.0,55.0015,55.0015,54.8378,54.8787,36890.0
2016-05-17 10:00:00,80.48,80.61,80.44,80.56,46537.0,54.8924,54.9811,54.8651,54.947,46537.0
2016-05-17 10:05:00,80.57,80.57,80.39,80.4,42584.0,54.9538,54.9538,54.831,54.8378,42584.0
2016-05-17 10:10:00,80.42,80.44,80.32,80.34,29269.0,54.8515,54.8651,54.7833,54.7969,29269.0
2016-05-17 10:15:00,80.34,80.42,80.27,80.36,34141.0,54.7969,54.8515,54.7492,54.8105,34141.0
2016-05-17 10:20:00,80.38,80.51,80.32,80.45,20260.0,54.8242,54.9129,54.7833,54.8719,20260.0
2016-05-17 10:25:00,80.43,80.47,80.4,80.43,10329.0,54.8583,54.8856,54.8378,54.8583,10329.0
2016-05-17 10:30:00,80.45,80.53,80.41,80.41,12510.0,54.8719,54.9265,54.8446,54.8446,12510.0
2016-05-17 10:35:00,80.4,80.41,80.31,80.36,25554.0,54.8378,54.8446,54.7764,54.8105,25554.0
2016-05-17 10:40:00,80.36,80.42,80.34,80.34,13792.0,54.8105,54.8515,54.7969,54.7969,13792.0
2016-05-17 10:45:00,80.35,80.43,80.32,80.33,19787.0,54.8037,54.8583,54.7833,54.7901,19787.0
2016-05-17 10:50:00,80.31,80.33,80.18,80.2,47427.0,54.7764,54.7901,54.6878,54.7014,47427.0
2016-05-17 10:55:00,80.18,80.25,80.16,80.23,30849.0,54.6878,54.7355,54.6741,54.7219,30849.0
2016-05-17 11:00:00,80.22,80.22,80.05,80.06,38495.0,54.7151,54.7151,54.5991,54.6059,38495.0
2016-05-17 11:05:00,80.05,80.05,79.96,80.04,36363.0,54.5991,54.5991,54.5377,54.5923,36363.0
2016-05-17 11:10:00,80.03,80.05,79.92,79.94,30222.0,54.5855,54.5991,54.5104,54.5241,30222.0
2016-05-17 11:15:00,79.95,79.98,79.83,79.95,39132.0,54.5309,54.5514,54.449,54.5309,39132.0
2016-05-17 11:20:00,79.97,79.97,79.68,79.74,32448.0,54.5445,54.5445,54.3467,54.3877,32448.0
2016-05-17 11:25:00,79.76,79.76,79.67,79.73,28411.0,54.4013,54.4013,54.3399,54.3808,28411.0
2016-05-17 11:30:00,79.73,79.78,79.68,79.71,53130.0,54.3808,54.4149,54.3467,54.3672,53130.0
2016-05-17 11:35:00,79.71,79.76,79.67,79.71,30293.0,54.3672,54.4013,54.3399,54.3672,30293.0
2016-05-17 11:40:00,79.72,79.73,79.61,79.65,35359.0,54.374,54.3808,54.299,54.3263,35359.0
2016-05-17 11:45:00,79.64,79.64,79.53,79.56,33684.0,54.3195,54.3195,54.2444,54.2649,33684.0
2016-05-17 11:50:00,79.58,79.71,79.58,79.71,29314.0,54.2785,54.3672,54.2785,54.3672,29314.0
2016-05-17 11:55:00,79.72,79.73,79.56,79.58,41147.0,54.374,54.3808,54.2649,54.2785,41147.0
2016-05-17 12:00:00,79.58,79.6,79.54,79.58,41350.0,54.2785,54.2922,54.2513,54.2785,41350.0
2016-05-17 12:05:00,79.58,79.6,79.52,79.55,46554.0,54.2785,54.2922,54.2376,54.2581,46554.0
2016-05-17 12:10:00,79.55,79.6,79.5,79.58,36570.0,54.2581,54.2922,54.224,54.2785,36570.0
2016-05-17 12:15:00,79.58,79.61,79.52,79.52,20668.0,54.2785,54.299,54.2376,54.2376,20668.0
2016-05-17 12:20:00,79.52,79.56,79.45,79.46,42428.0,54.2376,54.2649,54.1899,54.1967,42428.0
2016-05-17 12:25:00,79.46,79.48,79.45,79.47,15173.0,54.1967,54.2103,54.1899,54.2035,15173.0
2016-05-17 12:30:00,79.47,79.58,79.45,79.56,101151.0,54.2035,54.2785,54.1899,54.2649,101151.0
2016-05-17 12:35:00,79.57,79.57,79.48,79.53,19548.0,54.2717,54.2717,54.2103,54.2444,19548.0
2016-05-17 12:40:00,79.54,79.55,79.46,79.5,20587.0,54.2513,54.2581,54.1967,54.224,20587.0
2016-05-17 12:45:00,79.51,79.56,79.45,79.55,19565.0,54.2308,54.2649,54.1899,54.2581,19565.0
2016-05-17 12:50:00,79.54,79.54,79.42,79.47,24550.0,54.2513,54.2513,54.1694,54.2035,24550.0
2016-05-17 12:55:00,79.44,79.46,79.35,79.46,35815.0,54.183,54.1967,54.1217,54.1967,35815.0
2016-05-17 13:00:00,79.45,79.48,79.38,79.41,12240.0,54.1899,54.2103,54.1421,54.1626,12240.0
2016-05-17 13:05:00,79.42,79.46,79.35,79.39,15433.0,54.1694,54.1967,54.1217,54.1489,15433.0
2016-05-17 13:10:00,79.38,79.42,79.35,79.4,15073.0,54.1421,54.1694,54.1217,54.1558,15073.0
2016-05-17 13:15:00,79.41,79.49,79.41,79.46,21339.0,54.1626,54.2171,54.1626,54.1967,21339.0
2016-05-17 13:20:00,79.44,79.46,79.4,79.41,12873.0,54.183,54.1967,54.1558,54.1626,12873.0
2016-05-17 13:25:00,79.38,79.43,79.34,79.42,16594.0,54.1421,54.1762,54.1148,54.1694,16594.0
2016-05-17 13:30:00,79.43,79.47,79.39,79.42,13236.0,54.1762,54.2035,54.1489,54.1694,13236.0
2016-05-17 13:35:00,79.41,79.47,79.41,79.47,11572.0,54.1626,54.2035,54.1626,54.2035,11572.0
2016-05-17 13:40:00,79.47,79.51,79.43,79.44,36404.0,54.2035,54.2308,54.1762,54.183,36404.0
2016-05-17 13:45:00,79.43,79.45,79.41,79.44,20412.0,54.1762,54.1899,54.1626,54.183,20412.0
2016-05-17 13:50:00,79.45,79.5,79.44,79.46,29235.0,54.1899,54.224,54.183,54.1967,29235.0
2016-05-17 13:55:00,79.47,79.48,79.41,79.43,27196.0,54.2035,54.2103,54.1626,54.1762,27196.0
2016-05-17 14:00:00,79.44,79.45,79.36,79.36,26628.0,54.183,54.1899,54.1285,54.1285,26628.0
2016-05-17 14:05:00,79.36,79.4,79.32,79.36,31414.0,54.1285,54.1558,54.1012,54.1285,31414.0
2016-05-17 14:10:00,79.35,79.36,79.31,79.34,20750.0,54.1217,54.1285,54.0944,54.1148,20750.0
2016-05-17 14:15:00,79.35,79.35,79.26,79.27,31633.0,54.1217,54.1217,54.0603,54.0671,31633.0
2016-05-17 14:20:00,79.27,79.29,79.15,79.2,40852.0,54.0671,54.0807,53.9852,54.0193,40852.0
2016-05-17 14:25:00,79.21,79.27,79.06,79.26,25650.0,54.0262,54.0671,53.9239,54.0603,25650.0
2016-05-17 14:30:00,79.26,79.27,79.19,79.19,14542.0,54.0603,54.0671,54.0125,54.0125,14542.0
2016-05-17 14:35:00,79.2,79.26,79.17,79.22,14346.0,54.0193,54.0603,53.9989,54.033,14346.0
2016-05-17 14:40:00,79.22,79.28,79.16,79.28,26975.0,54.033,54.0739,53.9921,54.0739,26975.0
2016-05-17 14:45:00,79.27,79.36,79.26,79.34,40934.0,54.0671,54.1285,54.0603,54.1148,40934.0
2016-05-17 14:50:00,79.35,79.36,79.28,79.3,23112.0,54.1217,54.1285,54.0739,54.0876,23112.0
2016-05-17 14:55:00,79.3,79.46,79.27,79.45,30347.0,54.0876,54.1967,54.0671,54.1899,30347.0
2016-05-17 15:00:00,79.44,79.44,79.36,79.41,25568.0,54.183,54.183,54.1285,54.1626,25568.0
2016-05-17 15:05:00,79.42,79.49,79.41,79.47,28137.0,54.1694,54.2171,54.1626,54.2035,28137.0
2016-05-17 15:10:00,79.46,79.47,79.31,79.32,46106.0,54.1967,54.2035,54.0944,54.1012,46106.0
2016-05-17 15:15:00,79.31,79.33,79.24,79.24,47240.0,54.0944,54.108,54.0466,54.0466,47240.0
2016-05-17 15:20:00,79.24,79.29,79.23,79.27,30505.0,54.0466,54.0807,54.0398,54.0671,30505.0
2016-05-17 15:25:00,79.28,79.3,79.22,79.24,68160.0,54.0739,54.0876,54.033,54.0466,68160.0
2016-05-17 15:30:00,79.23,79.28,79.21,79.21,27833.0,54.0398,54.0739,54.0262,54.0262,27833.0
2016-05-17 15:35:00,79.22,79.33,79.22,79.32,29285.0,54.033,54.108,54.033,54.1012,29285.0
2016-05-17 15:40:00,79.32,79.34,79.23,79.25,54940.0,54.1012,54.1148,54.0398,54.0535,54940.0
2016-05-17 15:45:00,79.25,79.3,79.23,79.3,68116.0,54.0535,54.0876,54.0398,54.0876,68116.0
2016-05-17 15:50:00,79.3,79.47,79.29,79.47,84099.0,54.0876,54.2035,54.0807,54.2035,84099.0
2016-05-17 15:55:00,79.47,79.56,79.44,79.49,157964.0,54.2035,54.2649,54.183,54.2171,157964.0
2016-05-18 09:30:00,78.6,78.6,77.87,77.95,100138.0,54.1877,54.1877,53.6845,53.7396,100138.0
2016-05-18 09:35:00,77.92,78.05,77.61,77.64,69179.0,53.7189,53.8086,53.5052,53.5259,69179.0
2016-05-18 09:40:00,77.67,77.93,77.67,77.72,54296.0,53.5466,53.7258,53.5466,53.581,54296.0
2016-05-18 09:45:00,77.73,77.75,77.54,77.61,68680.0,53.5879,53.6017,53.457,53.5052,68680.0
2016-05-18 09:50:00,77.63,77.84,77.62,77.66,51252.0,53.519,53.6638,53.5121,53.5397,51252.0
2016-05-18 09:55:00,77.63,77.76,77.52,77.75,15152.0,53.519,53.6086,53.4432,53.6017,15152.0
2016-05-18 10:00:00,77.78,77.85,77.7,77.73,19786.0,53.6224,53.6707,53.5673,53.5879,19786.0
2016-05-18 10:05:00,77.74,77.88,77.63,77.8,31565.0,53.5948,53.6914,53.519,53.6362,31565.0
2016-05-18 10:10:00,77.8,77.85,77.68,77.85,18904.0,53.6362,53.6707,53.5535,53.6707,18904.0
2016-05-18 10:15:00,77.85,77.86,77.76,77.8,18288.0,53.6707,53.6776,53.6086,53.6362,18288.0
2016-05-18 10:20:00,77.79,77.79,77.63,77.68,31228.0,53.6293,53.6293,53.519,53.5535,31228.0
2016-05-18 10:25:00,77.7,77.77,77.62,77.77,19481.0,53.5673,53.6155,53.5121,53.6155,19481.0
2016-05-18 10:30:00,77.77,77.91,77.71,77.75,19993.0,53.6155,53.712,53.5742,53.6017,19993.0
2016-05-18 10:35:00,77.75,77.85,77.73,77.82,17464.0,53.6017,53.6707,53.5879,53.65,17464.0
2016-05-18 10:40:00,77.83,77.91,77.82,77.87,22113.0,53.6569,53.712,53.65,53.6845,22113.0
2016-05-18 10:45:00,77.87,77.96,77.82,77.91,25382.0,53.6845,53.7465,53.65,53.712,25382.0
2016-05-18 10:50:00,77.89,78.08,77.89,78.01,46198.0,53.6982,53.8292,53.6982,53.781,46198.0
2016-05-18 10:55:00,78.0,78.25,77.98,78.2,48399.0,53.7741,53.9464,53.7603,53.912,48399.0
2016-05-18 11:00:00,78.19,78.19,78.04,78.04,24452.0,53.9051,53.9051,53.8017,53.8017,24452.0
2016-05-18 11:05:00,78.05,78.25,78.05,78.23,17275.0,53.8086,53.9464,53.8086,53.9326,17275.0
2016-05-18 11:10:00,78.23,78.37,78.22,78.37,21603.0,53.9326,54.0292,53.9258,54.0292,21603.0
2016-05-18 11:15:00,78.38,78.39,78.27,78.35,23555.0,54.0361,54.043,53.9602,54.0154,23555.0
2016-05-18 11:20:00,78.35,78.42,78.32,78.4,23546.0,54.0154,54.0636,53.9947,54.0498,23546.0
2016-05-18 11:25:00,78.38,78.38,78.23,78.32,30049.0,54.0361,54.0361,53.9326,53.9947,30049.0
2016-05-18 11:30:00,78.31,78.32,78.21,78.26,32707.0,53.9878,53.9947,53.9189,53.9533,32707.0
2016-05-18 11:35:00,78.26,78.27,78.2,78.27,22280.0,53.9533,53.9602,53.912,53.9602,22280.0
2016-05-18 11:40:00,78.27,78.37,78.23,78.26,23172.0,53.9602,54.0292,53.9326,53.9533,23172.0
2016-05-18 11:45:00,78.27,78.28,78.19,78.22,24461.0,53.9602,53.9671,53.9051,53.9258,24461.0
2016-05-18 11:50:00,78.23,78.26,78.08,78.16,38203.0,53.9326,53.9533,53.8292,53.8844,38203.0
2016-05-18 11:55:00,78.17,78.17,78.05,78.07,18187.0,53.8913,53.8913,53.8086,53.8223,18187.0
2016-05-18 12:00:00,78.08,78.13,78.04,78.06,15797.0,53.8292,53.8637,53.8017,53.8154,15797.0
2016-05-18 12:05:00,78.08,78.16,78.05,78.12,14381.0,53.8292,53.8844,53.8086,53.8568,14381.0
2016-05-18 12:10:00,78.13,78.18,78.11,78.13,15025.0,53.8637,53.8982,53.8499,53.8637,15025.0
2016-05-18 12:15:00,78.13,78.23,78.12,78.18,25888.0,53.8637,53.9326,53.8568,53.8982,25888.0
2016-05-18 12:20:00,78.2,78.27,78.17,78.22,14257.0,53.912,53.9602,53.8913,53.9258,14257.0
2016-05-18 12:25:00,78.22,78.23,78.17,78.18,16909.0,53.9258,53.9326,53.8913,53.8982,16909.0
2016-05-18 12:30:00,78.19,78.19,78.1,78.14,16720.0,53.9051,53.9051,53.843,53.8706,16720.0
2016-05-18 12:35:00,78.15,78.17,78.07,78.11,15012.0,53.8775,53.8913,53.8223,53.8499,15012.0
2016-05-18 12:40:00,78.12,78.24,78.12,78.23,11758.0,53.8568,53.9395,53.8568,53.9326,11758.0
2016-05-18 12:45:00,78.25,78.26,78.17,78.23,7027.0,53.9464,53.9533,53.8913,53.9326,7027.0
2016-05-18 12:50:00,78.23,78.24,78.16,78.17,9550.0,53.9326,53.9395,53.8844,53.8913,9550.0
2016-05-18 12:55:00,78.16,78.2,78.09,78.17,35533.0,53.8844,53.912,53.8361,53.8913,35533.0
2016-05-18 13:00:00,78.18,78.27,78.18,78.2,35790.0,53.8982,53.9602,53.8982,53.912,35790.0
2016-05-18 13:05:00,78.2,78.28,78.18,78.25,36561.0,53.912,53.9671,53.8982,53.9464,36561.0
2016-05-18 13:10:00,78.25,78.29,78.2,78.27,8613.0,53.9464,53.974,53.912,53.9602,8613.0
2016-05-18 13:15:00,78.29,78.37,78.29,78.31,14147.0,53.974,54.0292,53.974,53.9878,14147.0
2016-05-18 13:20:00,78.31,78.42,78.3,78.4,14796.0,53.9878,54.0636,53.9809,54.0498,14796.0
2016-05-18 13:25:00,78.4,78.46,78.4,78.44,23644.0,54.0498,54.0912,54.0498,54.0774,23644.0
2016-05-18 13:30:00,78.47,78.47,78.36,78.36,16072.0,54.0981,54.0981,54.0223,54.0223,16072.0
2016-05-18 13:35:00,78.38,78.39,78.3,78.31,12320.0,54.0361,54.043,53.9809,53.9878,12320.0
2016-05-18 13:40:00,78.32,78.32,78.25,78.29,20724.0,53.9947,53.9947,53.9464,53.974,20724.0
2016-05-18 13:45:00,78.29,78.35,78.28,78.29,13843.0,53.974,54.0154,53.9671,53.974,13843.0
2016-05-18 13:50:00,78.27,78.28,78.16,78.2,31794.0,53.9602,53.9671,53.8844,53.912,31794.0
2016-05-18 13:55:00,78.19,78.19,78.1,78.16,25388.0,53.9051,53.9051,53.843,53.8844,25388.0
2016-05-18 14:00:00,78.17,78.18,77.46,77.46,152278.0,53.8913,53.8982,53.4018,53.4018,152278.0
2016-05-18 14:05:00,77.46,77.48,77.22,77.36,65769.0,53.4018,53.4156,53.2363,53.3329,65769.0
2016-05-18 14:10:00,77.37,77.46,77.3,77.33,60775.0,53.3398,53.4018,53.2915,53.3122,60775.0
2016-05-18 14:15:00,77.33,77.36,77.01,77.19,86016.0,53.3122,53.3329,53.0916,53.2157,86016.0
2016-05-18 14:20:00,77.2,77.23,76.97,77.14,51960.0,53.2226,53.2432,53.064,53.1812,51960.0
2016-05-18 14:25:00,77.14,77.14,76.82,76.83,42567.0,53.1812,53.1812,52.9606,52.9675,42567.0
2016-05-18 14:30:00,76.82,76.9,76.81,76.9,27325.0,52.9606,53.0157,52.9537,53.0157,27325.0
2016-05-18 14:35:00,76.91,76.95,76.82,76.87,37793.0,53.0226,53.0502,52.9606,52.995,37793.0
2016-05-18 14:40:00,76.86,76.98,76.81,76.91,41976.0,52.9882,53.0709,52.9537,53.0226,41976.0
2016-05-18 14:45:00,76.89,76.89,76.76,76.84,74646.0,53.0088,53.0088,52.9192,52.9744,74646.0
2016-05-18 14:50:00,76.86,76.97,76.72,76.76,49949.0,52.9882,53.064,52.8916,52.9192,49949.0
2016-05-18 14:55:00,76.76,76.78,76.68,76.71,39123.0,52.9192,52.933,52.8641,52.8847,39123.0
2016-05-18 15:00:00,76.72,76.87,76.71,76.76,28626.0,52.8916,52.995,52.8847,52.9192,28626.0
2016-05-18 15:05:00,76.76,76.77,76.55,76.57,52478.0,52.9192,52.9261,52.7744,52.7882,52478.0
2016-05-18 15:10:00,76.57,76.6,76.44,76.48,53686.0,52.7882,52.8089,52.6986,52.7262,53686.0
2016-05-18 15:15:00,76.48,76.52,76.38,76.5,66727.0,52.7262,52.7538,52.6572,52.74,66727.0
2016-05-18 15:20:00,76.51,76.51,76.36,76.39,58378.0,52.7469,52.7469,52.6434,52.6641,58378.0
2016-05-18 15:25:00,76.38,76.49,76.38,76.42,64949.0,52.6572,52.7331,52.6572,52.6848,64949.0
2016-05-18 15:30:00,76.41,76.59,76.41,76.56,82387.0,52.6779,52.802,52.6779,52.7813,82387.0
2016-05-18 15:35:00,76.55,76.58,76.42,76.42,77330.0,52.7744,52.7951,52.6848,52.6848,77330.0
2016-05-18 15:40:00,76.42,76.5,76.41,76.43,90441.0,52.6848,52.74,52.6779,52.6917,90441.0
2016-05-18 15:45:00,76.42,76.54,76.39,76.52,138221.0,52.6848,52.7675,52.6641,52.7538,138221.0
2016-05-18 15:50:00,76.53,76.6,76.5,76.51,140457.0,52.7606,52.8089,52.74,52.7469,140457.0
2016-05-18 15:55:00,76.5,76.62,76.5,76.56,195567.0,52.74,52.8227,52.74,52.7813,195567.0
2016-05-19 09:30:00,76.17,76.4,75.98,76.19,97987.0,52.5125,52.671,52.3815,52.5262,97987.0
2016-05-19 09:35:00,76.21,76.25,75.72,76.15,43124.0,52.54,52.5676,52.2022,52.4987,43124.0
2016-05-19 09:40:00,76.16,76.28,76.06,76.19,68993.0,52.5056,52.5883,52.4366,52.5262,68993.0
2016-05-19 09:45:00,76.23,76.35,76.15,76.32,75023.0,52.5538,52.6366,52.4987,52.6159,75023.0
2016-05-19 09:50:00,76.29,76.46,76.26,76.27,54451.0,52.5952,52.7124,52.5745,52.5814,54451.0
2016-05-19 09:55:00,76.3,76.3,75.97,76.02,30941.0,52.6021,52.6021,52.3746,52.409,30941.0
2016-05-19 10:00:00,76.06,76.25,76.05,76.16,45673.0,52.4366,52.5676,52.4297,52.5056,45673.0
2016-05-19 10:05:00,76.16,76.19,76.02,76.07,25868.0,52.5056,52.5262,52.409,52.4435,25868.0
2016-05-19 10:10:00,76.06,76.4,76.05,76.39,19062.0,52.4366,52.671,52.4297,52.6641,19062.0
2016-05-19 10:15:00,76.38,76.49,76.38,76.39,24152.0,52.6572,52.7331,52.6572,52.6641,24152.0
2016-05-19 10:20:00,76.37,76.6,76.34,76.52,39356.0,52.6503,52.8089,52.6297,52.7538,39356.0
2016-05-19 10:25:00,76.53,76.53,76.41,76.44,16133.0,52.7606,52.7606,52.6779,52.6986,16133.0
2016-05-19 10:30:00,76.46,76.46,76.29,76.44,20241.0,52.7124,52.7124,52.5952,52.6986,20241.0
2016-05-19 10:35:00,76.42,76.51,76.35,76.38,15654.0,52.6848,52.7469,52.6366,52.6572,15654.0
2016-05-19 10:40:00,76.36,76.49,76.33,76.46,21006.0,52.6434,52.7331,52.6228,52.7124,21006.0
2016-05-19 10:45:00,76.45,76.52,76.39,76.49,13517.0,52.7055,52.7538,52.6641,52.7331,13517.0
2016-05-19 10:50:00,76.49,76.55,76.37,76.47,39298.0,52.7331,52.7744,52.6503,52.7193,39298.0
2016-05-19 10:55:00,76.46,76.65,76.46,76.57,57661.0,52.7124,52.8434,52.7124,52.7882,57661.0
2016-05-19 11:00:00,76.58,76.62,76.46,76.47,46878.0,52.7951,52.8227,52.7124,52.7193,46878.0
2016-05-19 11:05:00,76.45,76.52,76.37,76.51,30885.0,52.7055,52.7538,52.6503,52.7469,30885.0
2016-05-19 11:10:00,76.5,76.51,76.33,76.39,24431.0,52.74,52.7469,52.6228,52.6641,24431.0
2016-05-19 11:15:00,76.41,76.55,76.4,76.54,26903.0,52.6779,52.7744,52.671,52.7675,26903.0
2016-05-19 11:20:00,76.54,76.62,76.46,76.58,21662.0,52.7675,52.8227,52.7124,52.7951,21662.0
2016-05-19 11:25:00,76.56,76.69,76.53,76.57,52449.0,52.7813,52.871,52.7606,52.7882,52449.0
2016-05-19 11:30:00,76.56,76.65,76.54,76.59,34287.0,52.7813,52.8434,52.7675,52.802,34287.0
2016-05-19 11:35:00,76.58,76.58,76.47,76.48,34967.0,52.7951,52.7951,52.7193,52.7262,34967.0
2016-05-19 11:40:00,76.48,76.51,76.39,76.48,16127.0,52.7262,52.7469,52.6641,52.7262,16127.0
2016-05-19 11:45:00,76.49,76.61,76.48,76.58,23367.0,52.7331,52.8158,52.7262,52.7951,23367.0
2016-05-19 11:50:00,76.56,76.58,76.5,76.54,19091.0,52.7813,52.7951,52.74,52.7675,19091.0
2016-05-19 11:55:00,76.55,76.62,76.51,76.61,47157.0,52.7744,52.8227,52.7469,52.8158,47157.0
2016-05-19 12:00:00,76.62,76.76,76.59,76.69,24687.0,52.8227,52.9192,52.802,52.871,24687.0
2016-05-19 12:05:00,76.68,76.75,76.68,76.7,17816.0,52.8641,52.9123,52.8641,52.8778,17816.0
2016-05-19 12:10:00,76.69,76.75,76.68,76.7,8558.0,52.871,52.9123,52.8641,52.8778,8558.0
2016-05-19 12:15:00,76.7,76.74,76.65,76.74,23712.0,52.8778,52.9054,52.8434,52.9054,23712.0
2016-05-19 12:20:00,76.73,76.84,76.72,76.82,19043.0,52.8985,52.9744,52.8916,52.9606,19043.0
2016-05-19 12:25:00,76.81,76.85,76.72,76.72,19255.0,52.9537,52.9813,52.8916,52.8916,19255.0
2016-05-19 12:30:00,76.73,76.75,76.61,76.61,15804.0,52.8985,52.9123,52.8158,52.8158,15804.0
2016-05-19 12:35:00,76.6,76.61,76.52,76.59,13029.0,52.8089,52.8158,52.7538,52.802,13029.0
2016-05-19 12:40:00,76.58,76.62,76.54,76.58,15499.0,52.7951,52.8227,52.7675,52.7951,15499.0
2016-05-19 12:45:00,76.58,76.61,76.53,76.58,12236.0,52.7951,52.8158,52.7606,52.7951,12236.0
2016-05-19 12:50:00,76.59,76.69,76.56,76.59,13444.0,52.802,52.871,52.7813,52.802,13444.0
2016-05-19 12:55:00,76.57,76.62,76.51,76.6,22995.0,52.7882,52.8227,52.7469,52.8089,22995.0
2016-05-19 13:00:00,76.61,76.66,76.6,76.63,18272.0,52.8158,52.8503,52.8089,52.8296,18272.0
2016-05-19 13:05:00,76.63,76.71,76.62,76.67,17089.0,52.8296,52.8847,52.8227,52.8572,17089.0
2016-05-19 13:10:00,76.68,76.7,76.64,76.69,12481.0,52.8641,52.8778,52.8365,52.871,12481.0
2016-05-19 13:15:00,76.7,76.7,76.65,76.65,7605.0,52.8778,52.8778,52.8434,52.8434,7605.0
2016-05-19 13:20:00,76.65,76.69,76.59,76.61,17456.0,52.8434,52.871,52.802,52.8158,17456.0
2016-05-19 13:25:00,76.6,76.64,76.56,76.64,6552.0,52.8089,52.8365,52.7813,52.8365,6552.0
2016-05-19 13:30:00,76.65,76.7,76.6,76.67,11054.0,52.8434,52.8778,52.8089,52.8572,11054.0
2016-05-19 13:35:00,76.68,76.73,76.55,76.56,44455.0,52.8641,52.8985,52.7744,52.7813,44455.0
2016-05-19 13:40:00,76.58,76.61,76.55,76.57,8288.0,52.7951,52.8158,52.7744,52.7882,8288.0
2016-05-19 13:45:00,76.59,76.68,76.58,76.66,15308.0,52.802,52.8641,52.7951,52.8503,15308.0
2016-05-19 13:50:00,76.67,76.7,76.63,76.64,11681.0,52.8572,52.8778,52.8296,52.8365,11681.0
2016-05-19 13:55:00,76.65,76.76,76.65,76.75,18942.0,52.8434,52.9192,52.8434,52.9123,18942.0
2016-05-19 14:00:00,76.73,76.75,76.71,76.71,10597.0,52.8985,52.9123,52.8847,52.8847,10597.0
2016-05-19 14:05:00,76.72,76.83,76.71,76.81,35615.0,52.8916,52.9675,52.8847,52.9537,35615.0
2016-05-19 14:10:00,76.82,76.89,76.8,76.84,37963.0,52.9606,53.0088,52.9468,52.9744,37963.0
2016-05-19 14:15:00,76.83,76.84,76.75,76.8,34618.0,52.9675,52.9744,52.9123,52.9468,34618.0
2016-05-19 14:20:00,76.8,76.81,76.7,76.78,31513.0,52.9468,52.9537,52.8778,52.933,31513.0
2016-05-19 14:25:00,76.78,76.81,76.74,76.78,37032.0,52.933,52.9537,52.9054,52.933,37032.0
2016-05-19 14:30:00,76.78,76.81,76.67,76.68,53095.0,52.933,52.9537,52.8572,52.8641,53095.0
2016-05-19 14:35:00,76.69,76.71,76.65,76.7,23882.0,52.871,52.8847,52.8434,52.8778,23882.0
2016-05-19 14:40:00,76.7,76.74,76.63,76.66,21822.0,52.8778,52.9054,52.8296,52.8503,21822.0
2016-05-19 14:45:00,76.66,76.73,76.64,76.65,20845.0,52.8503,52.8985,52.8365,52.8434,20845.0
2016-05-19 14:50:00,76.66,76.7,76.65,76.68,14367.0,52.8503,52.8778,52.8434,52.8641,14367.0
2016-05-19 14:55:00,76.69,76.76,76.69,76.72,24200.0,52.871,52.9192,52.871,52.8916,24200.0
2016-05-19 15:00:00,76.72,76.79,76.71,76.76,32817.0,52.8916,52.9399,52.8847,52.9192,32817.0
2016-05-19 15:05:00,76.75,76.82,76.74,76.82,18976.0,52.9123,52.9606,52.9054,52.9606,18976.0
2016-05-19 15:10:00,76.81,76.86,76.79,76.84,34482.0,52.9537,52.9882,52.9399,52.9744,34482.0
2016-05-19 15:15:00,76.84,76.91,76.82,76.87,68736.0,52.9744,53.0226,52.9606,52.995,68736.0
2016-05-19 15:20:00,76.87,76.99,76.87,76.96,43509.0,52.995,53.0778,52.995,53.0571,43509.0
2016-05-19 15:25:00,76.96,76.98,76.92,76.95,39553.0,53.0571,53.0709,53.0295,53.0502,39553.0
2016-05-19 15:30:00,76.94,76.95,76.86,76.87,25588.0,53.0433,53.0502,52.9882,52.995,25588.0
2016-05-19 15:35:00,76.88,76.95,76.87,76.93,32602.0,53.0019,53.0502,52.995,53.0364,32602.0
2016-05-19 15:40:00,76.94,76.96,76.9,76.91,41164.0,53.0433,53.0571,53.0157,53.0226,41164.0
2016-05-19 15:45:00,76.9,76.99,76.88,76.98,68559.0,53.0157,53.0778,53.0019,53.0709,68559.0
2016-05-19 15:50:00,76.99,77.0,76.95,76.97,92247.0,53.0778,53.0847,53.0502,53.064,92247.0
2016-05-19 15:55:00,76.97,77.01,76.96,76.98,95615.0,53.064,53.0916,53.0571,53.0709,95615.0
2016-05-20 09:30:00,77.26,77.27,77.04,77.09,204063.0,53.2639,53.2708,53.1122,53.1467,204063.0
2016-05-20 09:35:00,77.05,77.05,76.49,76.79,36022.0,53.1191,53.1191,52.7331,52.9399,36022.0
2016-05-20 09:40:00,76.73,76.85,76.6,76.83,18608.0,52.8985,52.9813,52.8089,52.9675,18608.0
2016-05-20 09:45:00,76.9,76.9,76.59,76.67,27676.0,53.0157,53.0157,52.802,52.8572,27676.0
2016-05-20 09:50:00,76.71,76.82,76.65,76.76,24899.0,52.8847,52.9606,52.8434,52.9192,24899.0
2016-05-20 09:55:00,76.77,76.8,76.48,76.67,27349.0,52.9261,52.9468,52.7262,52.8572,27349.0
2016-05-20 10:00:00,76.66,76.66,76.47,76.54,46525.0,52.8503,52.8503,52.7193,52.7675,46525.0
2016-05-20 10:05:00,76.54,76.77,76.5,76.73,26014.0,52.7675,52.9261,52.74,52.8985,26014.0
2016-05-20 10:10:00,76.75,76.94,76.73,76.81,26070.0,52.9123,53.0433,52.8985,52.9537,26070.0
2016-05-20 10:15:00,76.81,76.84,76.71,76.77,13583.0,52.9537,52.9744,52.8847,52.9261,13583.0
2016-05-20 10:20:00,76.76,76.8,76.59,76.63,16862.0,52.9192,52.9468,52.802,52.8296,16862.0
2016-05-20 10:25:00,76.66,76.75,76.58,76.63,13662.0,52.8503,52.9123,52.7951,52.8296,13662.0
2016-05-20 10:30:00,76.65,76.81,76.64,76.81,21819.0,52.8434,52.9537,52.8365,52.9537,21819.0
2016-05-20 10:35:00,76.8,76.8,76.55,76.55,18673.0,52.9468,52.9468,52.7744,52.7744,18673.0
2016-05-20 10:40:00,76.56,76.75,76.54,76.74,16332.0,52.7813,52.9123,52.7675,52.9054,16332.0
2016-05-20 10:45:00,76.74,76.78,76.64,76.71,13778.0,52.9054,52.933,52.8365,52.8847,13778.0
2016-05-20 10:50:00,76.7,76.78,76.65,76.7,14673.0,52.8778,52.933,52.8434,52.8778,14673.0
2016-05-20 10:55:00,76.68,76.76,76.64,76.64,11959.0,52.8641,52.9192,52.8365,52.8365,11959.0
2016-05-20 11:00:00,76.64,76.71,76.61,76.63,16170.0,52.8365,52.8847,52.8158,52.8296,16170.0
2016-05-20 11:05:00,76.63,76.74,76.61,76.7,25533.0,52.8296,52.9054,52.8158,52.8778,25533.0
2016-05-20 11:10:00,76.71,76.73,76.64,76.65,14677.0,52.8847,52.8985,52.8365,52.8434,14677.0
2016-05-20 11:15:00,76.66,76.83,76.62,76.81,18624.0,52.8503,52.9675,52.8227,52.9537,18624.0
2016-05-20 11:20:00,76.81,76.91,76.75,76.89,30422.0,52.9537,53.0226,52.9123,53.0088,30422.0
2016-05-20 11:25:00,76.89,76.91,76.81,76.85,26423.0,53.0088,53.0226,52.9537,52.9813,26423.0
2016-05-20 11:30:00,76.85,76.88,76.77,76.79,29834.0,52.9813,53.0019,52.9261,52.9399,29834.0
2016-05-20 11:35:00,76.79,76.84,76.75,76.81,34473.0,52.9399,52.9744,52.9123,52.9537,34473.0
2016-05-20 11:40:00,76.82,76.84,76.75,76.81,16388.0,52.9606,52.9744,52.9123,52.9537,16388.0
2016-05-20 11:45:00,76.81,76.86,76.78,76.82,13253.0,52.9537,52.9882,52.933,52.9606,13253.0
2016-05-20 11:50:00,76.81,76.82,76.76,76.78,13483.0,52.9537,52.9606,52.9192,52.933,13483.0
2016-05-20 11:55:00,76.76,76.76,76.65,76.65,14949.0,52.9192,52.9192,52.8434,52.8434,14949.0
2016-05-20 12:00:00,76.65,76.7,76.65,76.68,13926.0,52.8434,52.8778,52.8434,52.8641,13926.0
2016-05-20 12:05:00,76.69,76.74,76.68,76.7,9994.0,52.871,52.9054,52.8641,52.8778,9994.0
2016-05-20 12:10:00,76.7,76.75,76.67,76.71,13884.0,52.8778,52.9123,52.8572,52.8847,13884.0
2016-05-20 12:15:00,76.7,76.74,76.64,76.72,8887.0,52.8778,52.9054,52.8365,52.8916,8887.0
2016-05-20 12:20:00,76.73,76.79,76.71,76.73,7676.0,52.8985,52.9399,52.8847,52.8985,7676.0
2016-05-20 12:25:00,76.72,76.79,76.71,76.74,9013.0,52.8916,52.9399,52.8847,52.9054,9013.0
2016-05-20 12:30:00,76.75,76.78,76.72,76.75,10502.0,52.9123,52.933,52.8916,52.9123,10502.0
2016-05-20 12:35:00,76.75,76.84,76.74,76.77,12749.0,52.9123,52.9744,52.9054,52.9261,12749.0
2016-05-20 12:40:00,76.78,76.83,76.77,76.79,9600.0,52.933,52.9675,52.9261,52.9399,9600.0
2016-05-20 12:45:00,76.78,76.87,76.77,76.8,10370.0,52.933,52.995,52.9261,52.9468,10370.0
2016-05-20 12:50:00,76.81,76.91,76.81,76.86,14726.0,52.9537,53.0226,52.9537,52.9882,14726.0
2016-05-20 12:55:00,76.86,76.87,76.79,76.82,12570.0,52.9882,52.995,52.9399,52.9606,12570.0
2016-05-20 13:00:00,76.82,76.86,76.79,76.8,9015.0,52.9606,52.9882,52.9399,52.9468,9015.0
2016-05-20 13:05:00,76.8,76.83,76.78,76.8,14322.0,52.9468,52.9675,52.933,52.9468,14322.0
2016-05-20 13:10:00,76.81,76.84,76.73,76.74,11188.0,52.9537,52.9744,52.8985,52.9054,11188.0
2016-05-20 13:15:00,76.76,76.86,76.75,76.84,10292.0,52.9192,52.9882,52.9123,52.9744,10292.0
2016-05-20 13:20:00,76.83,76.9,76.83,76.83,10872.0,52.9675,53.0157,52.9675,52.9675,10872.0
2016-05-20 13:25:00,76.84,76.85,76.77,76.81,7327.0,52.9744,52.9813,52.9261,52.9537,7327.0
2016-05-20 13:30:00,76.8,76.8,76.7,76.74,12898.0,52.9468,52.9468,52.8778,52.9054,12898.0
2016-05-20 13:35:00,76.73,76.74,76.66,76.69,21726.0,52.8985,52.9054,52.8503,52.871,21726.0
2016-05-20 13:40:00,76.68,76.73,76.66,76.7,13936.0,52.8641,52.8985,52.8503,52.8778,13936.0
2016-05-20 13:45:00,76.71,76.75,76.66,76.74,6935.0,52.8847,52.9123,52.8503,52.9054,6935.0
2016-05-20 13:50:00,76.73,76.77,76.71,76.72,9362.0,52.8985,52.9261,52.8847,52.8916,9362.0
2016-05-20 13:55:00,76.72,76.76,76.7,76.74,10498.0,52.8916,52.9192,52.8778,52.9054,10498.0
2016-05-20 14:00:00,76.73,76.78,76.71,76.77,18230.0,52.8985,52.933,52.8847,52.9261,18230.0
2016-05-20 14:05:00,76.77,76.85,76.73,76.83,16723.0,52.9261,52.9813,52.8985,52.9675,16723.0
2016-05-20 14:10:00,76.82,76.84,76.74,76.77,13507.0,52.9606,52.9744,52.9054,52.9261,13507.0
2016-05-20 14:15:00,76.77,76.79,76.75,76.76,12179.0,52.9261,52.9399,52.9123,52.9192,12179.0
2016-05-20 14:20:00,76.76,76.89,76.74,76.85,21689.0,52.9192,53.0088,52.9054,52.9813,21689.0
2016-05-20 14:25:00,76.86,76.89,76.82,76.86,10465.0,52.9882,53.0088,52.9606,52.9882,10465.0
2016-05-20 14:30:00,76.86,76.92,76.79,76.86,17287.0,52.9882,53.0295,52.9399,52.9882,17287.0
2016-05-20 14:35:00,76.87,76.87,76.82,76.86,15019.0,52.995,52.995,52.9606,52.9882,15019.0
2016-05-20 14:40:00,76.87,76.92,76.86,76.88,13671.0,52.995,53.0295,52.9882,53.0019,13671.0
2016-05-20 14:45:00,76.9,76.91,76.86,76.88,13553.0,53.0157,53.0226,52.9882,53.0019,13553.0
2016-05-20 14:50:00,76.87,76.94,76.87,76.88,17409.0,52.995,53.0433,52.995,53.0019,17409.0
2016-05-20 14:55:00,76.89,76.91,76.78,76.81,12935.0,53.0088,53.0226,52.933,52.9537,12935.0
2016-05-20 15:00:00,76.81,76.81,76.66,76.66,18287.0,52.9537,52.9537,52.8503,52.8503,18287.0
2016-05-20 15:05:00,76.66,76.66,76.55,76.57,20088.0,52.8503,52.8503,52.7744,52.7882,20088.0
2016-05-20 15:10:00,76.57,76.64,76.55,76.62,22138.0,52.7882,52.8365,52.7744,52.8227,22138.0
2016-05-20 15:15:00,76.63,76.63,76.52,76.56,28883.0,52.8296,52.8296,52.7538,52.7813,28883.0
2016-05-20 15:20:00,76.55,76.62,76.54,76.54,27287.0,52.7744,52.8227,52.7675,52.7675,27287.0
2016-05-20 15:25:00,76.55,76.62,76.54,76.56,24246.0,52.7744,52.8227,52.7675,52.7813,24246.0
2016-05-20 15:30:00,76.56,76.66,76.56,76.65,33398.0,52.7813,52.8503,52.7813,52.8434,33398.0
2016-05-20 15:35:00,76.65,76.72,76.63,76.69,32369.0,52.8434,52.8916,52.8296,52.871,32369.0
2016-05-20 15:40:00,76.68,76.75,76.67,76.71,36414.0,52.8641,52.9123,52.8572,52.8847,36414.0
2016-05-20 15:45:00,76.69,76.88,76.69,76.88,59274.0,52.871,53.0019,52.871,53.0019,59274.0
2016-05-20 15:50:00,76.87,76.91,76.82,76.89,73969.0,52.995,53.0226,52.9606,53.0088,73969.0
2016-05-20 15:55:00,76.91,77.02,76.88,77.0,157403.0,53.0226,53.0985,53.0019,53.0847,157403.0
2016-05-23 09:30:00,76.97,77.18,76.83,76.83,41632.0,53.064,53.2088,52.9675,52.9675,41632.0
2016-05-23 09:35:00,76.88,76.9,76.6,76.78,22765.0,53.0019,53.0157,52.8089,52.933,22765.0
2016-05-23 09:40:00,76.81,76.93,76.68,76.75,16343.0,52.9537,53.0364,52.8641,52.9123,16343.0
2016-05-23 09:45:00,76.76,76.77,76.56,76.58,57371.0,52.9192,52.9261,52.7813,52.7951,57371.0
2016-05-23 09:50:00,76.59,76.81,76.52,76.81,20880.0,52.802,52.9537,52.7538,52.9537,20880.0
2016-05-23 09:55:00,76.88,76.89,76.78,76.78,22494.0,53.0019,53.0088,52.933,52.933,22494.0
2016-05-23 10:00:00,76.78,76.83,76.54,76.57,34931.0,52.933,52.9675,52.7675,52.7882,34931.0
2016-05-23 10:05:00,76.55,76.65,76.53,76.59,23220.0,52.7744,52.8434,52.7606,52.802,23220.0
2016-05-23 10:10:00,76.59,76.74,76.56,76.66,23860.0,52.802,52.9054,52.7813,52.8503,23860.0
2016-05-23 10:15:00,76.64,76.68,76.5,76.52,39897.0,52.8365,52.8641,52.74,52.7538,39897.0
2016-05-23 10:20:00,76.52,76.59,76.43,76.51,94703.0,52.7538,52.802,52.6917,52.7469,94703.0
2016-05-23 10:25:00,76.52,76.59,76.49,76.54,24503.0,52.7538,52.802,52.7331,52.7675,24503.0
2016-05-23 10:30:00,76.54,76.65,76.54,76.62,13227.0,52.7675,52.8434,52.7675,52.8227,13227.0
2016-05-23 10:35:00,76.62,76.69,76.58,76.61,25027.0,52.8227,52.871,52.7951,52.8158,25027.0
2016-05-23 10:40:00,76.61,76.64,76.52,76.55,24616.0,52.8158,52.8365,52.7538,52.7744,24616.0
2016-05-23 10:45:00,76.54,76.58,76.53,76.55,12395.0,52.7675,52.7951,52.7606,52.7744,12395.0
2016-05-23 10:50:00,76.55,76.58,76.5,76.5,28373.0,52.7744,52.7951,52.74,52.74,28373.0
2016-05-23 10:55:00,76.51,76.63,76.51,76.57,32986.0,52.7469,52.8296,52.7469,52.7882,32986.0
2016-05-23 11:00:00,76.56,76.56,76.49,76.5,18666.0,52.7813,52.7813,52.7331,52.74,18666.0
2016-05-23 11:05:00,76.5,76.54,76.48,76.52,12322.0,52.74,52.7675,52.7262,52.7538,12322.0
2016-05-23 11:10:00,76.53,76.58,76.46,76.5,10028.0,52.7606,52.7951,52.7124,52.74,10028.0
2016-05-23 11:15:00,76.5,76.59,76.49,76.58,15130.0,52.74,52.802,52.7331,52.7951,15130.0
2016-05-23 11:20:00,76.57,76.62,76.56,76.59,22201.0,52.7882,52.8227,52.7813,52.802,22201.0
2016-05-23 11:25:00,76.59,76.68,76.58,76.61,32549.0,52.802,52.8641,52.7951,52.8158,32549.0
2016-05-23 11:30:00,76.61,76.67,76.59,76.61,21325.0,52.8158,52.8572,52.802,52.8158,21325.0
2016-05-23 11:35:00,76.64,76.65,76.6,76.61,18332.0,52.8365,52.8434,52.8089,52.8158,18332.0
2016-05-23 11:40:00,76.62,76.72,76.61,76.7,9043.0,52.8227,52.8916,52.8158,52.8778,9043.0
2016-05-23 11:45:00,76.7,76.71,76.6,76.62,11908.0,52.8778,52.8847,52.8089,52.8227,11908.0
2016-05-23 11:50:00,76.63,76.66,76.59,76.66,19570.0,52.8296,52.8503,52.802,52.8503,19570.0
2016-05-23 11:55:00,76.66,76.67,76.63,76.66,11086.0,52.8503,52.8572,52.8296,52.8503,11086.0
2016-05-23 12:00:00,76.64,76.7,76.63,76.69,18634.0,52.8365,52.8778,52.8296,52.871,18634.0
2016-05-23 12:05:00,76.68,76.69,76.63,76.64,19850.0,52.8641,52.871,52.8296,52.8365,19850.0
2016-05-23 12:10:00,76.64,76.7,76.62,76.65,15676.0,52.8365,52.8778,52.8227,52.8434,15676.0
2016-05-23 12:15:00,76.65,76.7,76.64,76.69,6203.0,52.8434,52.8778,52.8365,52.871,6203.0
2016-05-23 12:20:00,76.7,76.74,76.68,76.68,15544.0,52.8778,52.9054,52.8641,52.8641,15544.0
2016-05-23 12:25:00,76.67,76.71,76.63,76.66,11792.0,52.8572,52.8847,52.8296,52.8503,11792.0
2016-05-23 12:30:00,76.67,76.68,76.63,76.64,10642.0,52.8572,52.8641,52.8296,52.8365,10642.0
2016-05-23 12:35:00,76.65,76.68,76.62,76.64,21049.0,52.8434,52.8641,52.8227,52.8365,21049.0
2016-05-23 12:40:00,76.64,76.67,76.63,76.63,23991.0,52.8365,52.8572,52.8296,52.8296,23991.0
2016-05-23 12:45:00,76.64,76.64,76.59,76.62,34473.0,52.8365,52.8365,52.802,52.8227,34473.0
2016-05-23 12:50:00,76.62,76.66,76.62,76.65,10229.0,52.8227,52.8503,52.8227,52.8434,10229.0
2016-05-23 12:55:00,76.66,76.68,76.62,76.68,9611.0,52.8503,52.8641,52.8227,52.8641,9611.0
2016-05-23 13:00:00,76.68,76.72,76.65,76.65,14752.0,52.8641,52.8916,52.8434,52.8434,14752.0
2016-05-23 13:05:00,76.65,76.67,76.61,76.65,37108.0,52.8434,52.8572,52.8158,52.8434,37108.0
2016-05-23 13:10:00,76.64,76.67,76.63,76.66,10576.0,52.8365,52.8572,52.8296,52.8503,10576.0
2016-05-23 13:15:00,76.67,76.68,76.61,76.62,14330.0,52.8572,52.8641,52.8158,52.8227,14330.0
2016-05-23 13:20:00,76.62,76.65,76.61,76.63,11410.0,52.8227,52.8434,52.8158,52.8296,11410.0
2016-05-23 13:25:00,76.63,76.67,76.63,76.66,13115.0,52.8296,52.8572,52.8296,52.8503,13115.0
2016-05-23 13:30:00,76.65,76.68,76.64,76.66,9300.0,52.8434,52.8641,52.8365,52.8503,9300.0
2016-05-23 13:35:00,76.66,76.67,76.6,76.63,28813.0,52.8503,52.8572,52.8089,52.8296,28813.0
2016-05-23 13:40:00,76.63,76.64,76.61,76.61,8655.0,52.8296,52.8365,52.8158,52.8158,8655.0
2016-05-23 13:45:00,76.62,76.62,76.54,76.54,20119.0,52.8227,52.8227,52.7675,52.7675,20119.0
2016-05-23 13:50:00,76.55,76.57,76.46,76.46,21530.0,52.7744,52.7882,52.7124,52.7124,21530.0
2016-05-23 13:55:00,76.46,76.47,76.4,76.41,15223.0,52.7124,52.7193,52.671,52.6779,15223.0
2016-05-23 14:00:00,76.41,76.46,76.41,76.44,25550.0,52.6779,52.7124,52.6779,52.6986,25550.0
2016-05-23 14:05:00,76.44,76.5,76.44,76.45,21857.0,52.6986,52.74,52.6986,52.7055,21857.0
2016-05-23 14:10:00,76.45,76.5,76.43,76.44,22580.0,52.7055,52.74,52.6917,52.6986,22580.0
2016-05-23 14:15:00,76.44,76.49,76.44,76.44,17056.0,52.6986,52.7331,52.6986,52.6986,17056.0
2016-05-23 14:20:00,76.45,76.46,76.38,76.39,17157.0,52.7055,52.7124,52.6572,52.6641,17157.0
2016-05-23 14:25:00,76.38,76.44,76.34,76.42,23520.0,52.6572,52.6986,52.6297,52.6848,23520.0
2016-05-23 14:30:00,76.42,76.43,76.36,76.39,16592.0,52.6848,52.6917,52.6434,52.6641,16592.0
2016-05-23 14:35:00,76.39,76.42,76.38,76.39,16908.0,52.6641,52.6848,52.6572,52.6641,16908.0
2016-05-23 14:40:00,76.4,76.47,76.4,76.46,15965.0,52.671,52.7193,52.671,52.7124,15965.0
2016-05-23 14:45:00,76.46,76.48,76.44,76.45,13277.0,52.7124,52.7262,52.6986,52.7055,13277.0
2016-05-23 14:50:00,76.45,76.47,76.39,76.45,22243.0,52.7055,52.7193,52.6641,52.7055,22243.0
2016-05-23 14:55:00,76.45,76.46,76.39,76.4,14860.0,52.7055,52.7124,52.6641,52.671,14860.0
2016-05-23 15:00:00,76.4,76.44,76.39,76.43,16623.0,52.671,52.6986,52.6641,52.6917,16623.0
2016-05-23 15:05:00,76.42,76.48,76.42,76.46,13910.0,52.6848,52.7262,52.6848,52.7124,13910.0
2016-05-23 15:10:00,76.46,76.47,76.43,76.46,16511.0,52.7124,52.7193,52.6917,52.7124,16511.0
2016-05-23 15:15:00,76.45,76.51,76.43,76.43,30011.0,52.7055,52.7469,52.6917,52.6917,30011.0
2016-05-23 15:20:00,76.44,76.46,76.4,76.45,19646.0,52.6986,52.7124,52.671,52.7055,19646.0
2016-05-23 15:25:00,76.44,76.48,76.42,76.43,32073.0,52.6986,52.7262,52.6848,52.6917,32073.0
2016-05-23 15:30:00,76.42,76.5,76.42,76.49,25474.0,52.6848,52.74,52.6848,52.7331,25474.0
2016-05-23 15:35:00,76.49,76.49,76.45,76.48,28217.0,52.7331,52.7331,52.7055,52.7262,28217.0
2016-05-23 15:40:00,76.47,76.49,76.45,76.48,41516.0,52.7193,52.7331,52.7055,52.7262,41516.0
2016-05-23 15:45:00,76.48,76.48,76.37,76.38,54902.0,52.7262,52.7262,52.6503,52.6572,54902.0
2016-05-23 15:50:00,76.37,76.37,76.24,76.25,94063.0,52.6503,52.6503,52.5607,52.5676,94063.0
2016-05-23 15:55:00,76.25,76.25,76.08,76.17,254677.0,52.5676,52.5676,52.4504,52.5125,254677.0
2016-05-24 09:30:00,76.42,76.83,76.23,76.49,50811.0,52.6848,52.9675,52.5538,52.7331,50811.0
2016-05-24 09:35:00,76.61,76.86,76.41,76.54,54299.0,52.8158,52.9882,52.6779,52.7675,54299.0
2016-05-24 09:40:00,76.52,76.58,76.45,76.53,35342.0,52.7538,52.7951,52.7055,52.7606,35342.0
2016-05-24 09:45:00,76.52,76.68,76.5,76.67,23160.0,52.7538,52.8641,52.74,52.8572,23160.0
2016-05-24 09:50:00,76.68,76.85,76.65,76.81,48612.0,52.8641,52.9813,52.8434,52.9537,48612.0
2016-05-24 09:55:00,76.83,76.88,76.78,76.85,17681.0,52.9675,53.0019,52.933,52.9813,17681.0
2016-05-24 10:00:00,76.85,76.89,76.74,76.74,64730.0,52.9813,53.0088,52.9054,52.9054,64730.0
2016-05-24 10:05:00,76.73,76.75,76.42,76.42,27366.0,52.8985,52.9123,52.6848,52.6848,27366.0
2016-05-24 10:10:00,76.41,76.44,76.24,76.32,15565.0,52.6779,52.6986,52.5607,52.6159,15565.0
2016-05-24 10:15:00,76.34,76.42,76.27,76.39,27539.0,52.6297,52.6848,52.5814,52.6641,27539.0
2016-05-24 10:20:00,76.39,76.48,76.39,76.45,21494.0,52.6641,52.7262,52.6641,52.7055,21494.0
2016-05-24 10:25:00,76.44,76.45,76.38,76.39,17549.0,52.6986,52.7055,52.6572,52.6641,17549.0
2016-05-24 10:30:00,76.4,76.5,76.37,76.48,12041.0,52.671,52.74,52.6503,52.7262,12041.0
2016-05-24 10:35:00,76.5,76.56,76.48,76.52,27464.0,52.74,52.7813,52.7262,52.7538,27464.0
2016-05-24 10:40:00,76.51,76.56,76.5,76.55,16088.0,52.7469,52.7813,52.74,52.7744,16088.0
2016-05-24 10:45:00,76.56,76.58,76.5,76.56,25600.0,52.7813,52.7951,52.74,52.7813,25600.0
2016-05-24 10:50:00,76.55,76.58,76.53,76.57,25108.0,52.7744,52.7951,52.7606,52.7882,25108.0
2016-05-24 10:55:00,76.56,76.7,76.56,76.68,52863.0,52.7813,52.8778,52.7813,52.8641,52863.0
2016-05-24 11:00:00,76.68,76.7,76.62,76.67,17439.0,52.8641,52.8778,52.8227,52.8572,17439.0
2016-05-24 11:05:00,76.68,76.7,76.62,76.63,21815.0,52.8641,52.8778,52.8227,52.8296,21815.0
2016-05-24 11:10:00,76.63,76.78,76.63,76.73,24710.0,52.8296,52.933,52.8296,52.8985,24710.0
2016-05-24 11:15:00,76.74,76.75,76.69,76.72,13330.0,52.9054,52.9123,52.871,52.8916,13330.0
2016-05-24 11:20:00,76.74,76.75,76.7,76.72,29471.0,52.9054,52.9123,52.8778,52.8916,29471.0
2016-05-24 11:25:00,76.72,76.72,76.67,76.67,38789.0,52.8916,52.8916,52.8572,52.8572,38789.0
2016-05-24 11:30:00,76.67,76.73,76.62,76.69,49123.0,52.8572,52.8985,52.8227,52.871,49123.0
2016-05-24 11:35:00,76.68,76.76,76.68,76.73,54307.0,52.8641,52.9192,52.8641,52.8985,54307.0
2016-05-24 11:40:00,76.73,76.76,76.69,76.69,25315.0,52.8985,52.9192,52.871,52.871,25315.0
2016-05-24 11:45:00,76.71,76.75,76.68,76.72,22745.0,52.8847,52.9123,52.8641,52.8916,22745.0
2016-05-24 11:50:00,76.71,76.72,76.64,76.68,20252.0,52.8847,52.8916,52.8365,52.8641,20252.0
2016-05-24 11:55:00,76.68,76.75,76.68,76.74,5084.0,52.8641,52.9123,52.8641,52.9054,5084.0
2016-05-24 12:00:00,76.74,76.77,76.71,76.71,15922.0,52.9054,52.9261,52.8847,52.8847,15922.0
2016-05-24 12:05:00,76.7,76.71,76.66,76.67,10056.0,52.8778,52.8847,52.8503,52.8572,10056.0
2016-05-24 12:10:00,76.67,76.7,76.66,76.69,9859.0,52.8572,52.8778,52.8503,52.871,9859.0
2016-05-24 12:15:00,76.69,76.71,76.67,76.7,18945.0,52.871,52.8847,52.8572,52.8778,18945.0
2016-05-24 12:20:00,76.69,76.71,76.66,76.67,6549.0,52.871,52.8847,52.8503,52.8572,6549.0
2016-05-24 12:25:00,76.67,76.68,76.64,76.67,11524.0,52.8572,52.8641,52.8365,52.8572,11524.0
2016-05-24 12:30:00,76.67,76.68,76.63,76.63,8200.0,52.8572,52.8641,52.8296,52.8296,8200.0
2016-05-24 12:35:00,76.62,76.62,76.58,76.59,6583.0,52.8227,52.8227,52.7951,52.802,6583.0
2016-05-24 12:40:00,76.59,76.64,76.58,76.63,13513.0,52.802,52.8365,52.7951,52.8296,13513.0
2016-05-24 12:45:00,76.62,76.63,76.59,76.59,13098.0,52.8227,52.8296,52.802,52.802,13098.0
2016-05-24 12:50:00,76.58,76.65,76.57,76.61,10476.0,52.7951,52.8434,52.7882,52.8158,10476.0
2016-05-24 12:55:00,76.62,76.62,76.57,76.57,19618.0,52.8227,52.8227,52.7882,52.7882,19618.0
2016-05-24 13:00:00,76.58,76.62,76.58,76.6,12900.0,52.7951,52.8227,52.7951,52.8089,12900.0
2016-05-24 13:05:00,76.59,76.6,76.54,76.55,22086.0,52.802,52.8089,52.7675,52.7744,22086.0
2016-05-24 13:10:00,76.55,76.56,76.47,76.48,28983.0,52.7744,52.7813,52.7193,52.7262,28983.0
2016-05-24 13:15:00,76.47,76.48,76.44,76.44,25058.0,52.7193,52.7262,52.6986,52.6986,25058.0
2016-05-24 13:20:00,76.44,76.47,76.43,76.44,13875.0,52.6986,52.7193,52.6917,52.6986,13875.0
2016-05-24 13:25:00,76.44,76.48,76.43,76.47,23425.0,52.6986,52.7262,52.6917,52.7193,23425.0
2016-05-24 13:30:00,76.47,76.55,76.47,76.55,29385.0,52.7193,52.7744,52.7193,52.7744,29385.0
2016-05-24 13:35:00,76.54,76.55,76.51,76.54,10720.0,52.7675,52.7744,52.7469,52.7675,10720.0
2016-05-24 13:40:00,76.55,76.58,76.53,76.54,14628.0,52.7744,52.7951,52.7606,52.7675,14628.0
2016-05-24 13:45:00,76.53,76.54,76.5,76.52,16915.0,52.7606,52.7675,52.74,52.7538,16915.0
2016-05-24 13:50:00,76.54,76.59,76.54,76.56,21804.0,52.7675,52.802,52.7675,52.7813,21804.0
2016-05-24 13:55:00,76.56,76.6,76.55,76.59,10947.0,52.7813,52.8089,52.7744,52.802,10947.0
2016-05-24 14:00:00,76.59,76.59,76.51,76.53,12840.0,52.802,52.802,52.7469,52.7606,12840.0
2016-05-24 14:05:00,76.53,76.54,76.49,76.52,23182.0,52.7606,52.7675,52.7331,52.7538,23182.0
2016-05-24 14:10:00,76.53,76.55,76.5,76.54,9483.0,52.7606,52.7744,52.74,52.7675,9483.0
2016-05-24 14:15:00,76.53,76.57,76.51,76.56,14638.0,52.7606,52.7882,52.7469,52.7813,14638.0
2016-05-24 14:20:00,76.56,76.58,76.55,76.55,9030.0,52.7813,52.7951,52.7744,52.7744,9030.0
2016-05-24 14:25:00,76.54,76.64,76.53,76.61,25058.0,52.7675,52.8365,52.7606,52.8158,25058.0
2016-05-24 14:30:00,76.61,76.67,76.59,76.66,9946.0,52.8158,52.8572,52.802,52.8503,9946.0
2016-05-24 14:35:00,76.66,76.68,76.64,76.66,12674.0,52.8503,52.8641,52.8365,52.8503,12674.0
2016-05-24 14:40:00,76.65,76.72,76.64,76.72,22860.0,52.8434,52.8916,52.8365,52.8916,22860.0
2016-05-24 14:45:00,76.72,76.78,76.7,76.76,21425.0,52.8916,52.933,52.8778,52.9192,21425.0
2016-05-24 14:50:00,76.77,76.81,76.75,76.8,21415.0,52.9261,52.9537,52.9123,52.9468,21415.0
2016-05-24 14:55:00,76.79,76.82,76.78,76.78,12263.0,52.9399,52.9606,52.933,52.933,12263.0
2016-05-24 15:00:00,76.77,76.85,76.75,76.83,30205.0,52.9261,52.9813,52.9123,52.9675,30205.0
2016-05-24 15:05:00,76.83,76.88,76.83,76.88,19647.0,52.9675,53.0019,52.9675,53.0019,19647.0
2016-05-24 15:10:00,76.87,76.92,76.87,76.9,23167.0,52.995,53.0295,52.995,53.0157,23167.0
2016-05-24 15:15:00,76.9,76.95,76.9,76.94,22171.0,53.0157,53.0502,53.0157,53.0433,22171.0
2016-05-24 15:20:00,76.93,77.04,76.92,77.03,27517.0,53.0364,53.1122,53.0295,53.1054,27517.0
2016-05-24 15:25:00,77.03,77.09,77.01,77.07,45362.0,53.1054,53.1467,53.0916,53.1329,45362.0
2016-05-24 15:30:00,77.07,77.07,76.98,76.99,29984.0,53.1329,53.1329,53.0709,53.0778,29984.0
2016-05-24 15:35:00,76.98,77.03,76.97,77.02,33636.0,53.0709,53.1054,53.064,53.0985,33636.0
2016-05-24 15:40:00,77.02,77.04,77.0,77.02,57592.0,53.0985,53.1122,53.0847,53.0985,57592.0
2016-05-24 15:45:00,77.02,77.02,76.98,77.0,54803.0,53.0985,53.0985,53.0709,53.0847,54803.0
2016-05-24 15:50:00,77.0,77.02,76.96,77.0,51060.0,53.0847,53.0985,53.0571,53.0847,51060.0
2016-05-24 15:55:00,77.0,77.04,76.98,76.99,54020.0,53.0847,53.1122,53.0709,53.0778,54020.0
2016-05-25 09:30:00,76.95,77.0,76.55,76.66,48618.0,53.0502,53.0847,52.7744,52.8503,48618.0
2016-05-25 09:35:00,76.72,76.75,76.35,76.5,23180.0,52.8916,52.9123,52.6366,52.74,23180.0
2016-05-25 09:40:00,76.5,76.65,76.5,76.65,24865.0,52.74,52.8434,52.74,52.8434,24865.0
2016-05-25 09:45:00,76.7,76.78,76.58,76.62,25824.0,52.8778,52.933,52.7951,52.8227,25824.0
2016-05-25 09:50:00,76.6,76.68,76.56,76.59,20734.0,52.8089,52.8641,52.7813,52.802,20734.0
2016-05-25 09:55:00,76.61,76.66,76.57,76.63,30947.0,52.8158,52.8503,52.7882,52.8296,30947.0
2016-05-25 10:00:00,76.63,76.83,76.62,76.78,33093.0,52.8296,52.9675,52.8227,52.933,33093.0
2016-05-25 10:05:00,76.78,76.9,76.75,76.84,20620.0,52.933,53.0157,52.9123,52.9744,20620.0
2016-05-25 10:10:00,76.86,76.92,76.77,76.82,21813.0,52.9882,53.0295,52.9261,52.9606,21813.0
2016-05-25 10:15:00,76.84,76.97,76.81,76.9,32927.0,52.9744,53.064,52.9537,53.0157,32927.0
2016-05-25 10:20:00,76.94,77.02,76.89,76.9,37337.0,53.0433,53.0985,53.0088,53.0157,37337.0
2016-05-25 10:25:00,76.92,76.96,76.86,76.93,11711.0,53.0295,53.0571,52.9882,53.0364,11711.0
2016-05-25 10:30:00,76.93,77.05,76.85,76.88,29198.0,53.0364,53.1191,52.9813,53.0019,29198.0
2016-05-25 10:35:00,76.9,76.91,76.85,76.86,16442.0,53.0157,53.0226,52.9813,52.9882,16442.0
2016-05-25 10:40:00,76.87,76.9,76.71,76.73,24408.0,52.995,53.0157,52.8847,52.8985,24408.0
2016-05-25 10:45:00,76.73,76.73,76.61,76.68,22738.0,52.8985,52.8985,52.8158,52.8641,22738.0
2016-05-25 10:50:00,76.67,76.77,76.65,76.72,14499.0,52.8572,52.9261,52.8434,52.8916,14499.0
2016-05-25 10:55:00,76.72,76.77,76.69,76.75,18467.0,52.8916,52.9261,52.871,52.9123,18467.0
2016-05-25 11:00:00,76.74,76.83,76.74,76.8,31712.0,52.9054,52.9675,52.9054,52.9468,31712.0
2016-05-25 11:05:00,76.82,76.92,76.78,76.92,23029.0,52.9606,53.0295,52.933,53.0295,23029.0
2016-05-25 11:10:00,76.91,76.93,76.88,76.9,30948.0,53.0226,53.0364,53.0019,53.0157,30948.0
2016-05-25 11:15:00,76.9,77.11,76.9,77.09,24631.0,53.0157,53.1605,53.0157,53.1467,24631.0
2016-05-25 11:20:00,77.07,77.07,77.0,77.01,16511.0,53.1329,53.1329,53.0847,53.0916,16511.0
2016-05-25 11:25:00,77.01,77.09,77.0,77.04,8770.0,53.0916,53.1467,53.0847,53.1122,8770.0
2016-05-25 11:30:00,77.03,77.03,76.96,77.02,13789.0,53.1054,53.1054,53.0571,53.0985,13789.0
2016-05-25 11:35:00,77.02,77.09,77.02,77.09,19782.0,53.0985,53.1467,53.0985,53.1467,19782.0
2016-05-25 11:40:00,77.07,77.1,77.04,77.04,13433.0,53.1329,53.1536,53.1122,53.1122,13433.0
2016-05-25 11:45:00,77.04,77.06,76.98,76.98,8250.0,53.1122,53.126,53.0709,53.0709,8250.0
2016-05-25 11:50:00,76.97,76.99,76.86,76.87,12191.0,53.064,53.0778,52.9882,52.995,12191.0
2016-05-25 11:55:00,76.89,76.89,76.8,76.82,9370.0,53.0088,53.0088,52.9468,52.9606,9370.0
2016-05-25 12:00:00,76.82,76.88,76.81,76.84,12710.0,52.9606,53.0019,52.9537,52.9744,12710.0
2016-05-25 12:05:00,76.82,76.91,76.8,76.83,8460.0,52.9606,53.0226,52.9468,52.9675,8460.0
2016-05-25 12:10:00,76.82,76.84,76.75,76.75,11400.0,52.9606,52.9744,52.9123,52.9123,11400.0
2016-05-25 12:15:00,76.74,76.76,76.67,76.67,6697.0,52.9054,52.9192,52.8572,52.8572,6697.0
2016-05-25 12:20:00,76.67,76.7,76.63,76.66,8776.0,52.8572,52.8778,52.8296,52.8503,8776.0
2016-05-25 12:25:00,76.67,76.71,76.65,76.71,5360.0,52.8572,52.8847,52.8434,52.8847,5360.0
2016-05-25 12:30:00,76.7,76.74,76.65,76.74,6811.0,52.8778,52.9054,52.8434,52.9054,6811.0
2016-05-25 12:35:00,76.75,76.78,76.7,76.76,7732.0,52.9123,52.933,52.8778,52.9192,7732.0
2016-05-25 12:40:00,76.77,76.79,76.75,76.77,4327.0,52.9261,52.9399,52.9123,52.9261,4327.0
2016-05-25 12:45:00,76.77,76.78,76.73,76.76,9513.0,52.9261,52.933,52.8985,52.9192,9513.0
2016-05-25 12:50:00,76.74,76.75,76.69,76.71,7355.0,52.9054,52.9123,52.871,52.8847,7355.0
2016-05-25 12:55:00,76.71,76.75,76.67,76.69,5224.0,52.8847,52.9123,52.8572,52.871,5224.0
2016-05-25 13:00:00,76.68,76.79,76.66,76.79,9994.0,52.8641,52.9399,52.8503,52.9399,9994.0
2016-05-25 13:05:00,76.79,76.84,76.76,76.8,12879.0,52.9399,52.9744,52.9192,52.9468,12879.0
2016-05-25 13:10:00,76.79,76.85,76.78,76.84,5194.0,52.9399,52.9813,52.933,52.9744,5194.0
2016-05-25 13:15:00,76.84,76.86,76.82,76.86,16451.0,52.9744,52.9882,52.9606,52.9882,16451.0
2016-05-25 13:20:00,76.87,76.9,76.81,76.89,15538.0,52.995,53.0157,52.9537,53.0088,15538.0
2016-05-25 13:25:00,76.9,76.93,76.88,76.92,6790.0,53.0157,53.0364,53.0019,53.0295,6790.0
2016-05-25 13:30:00,76.92,76.93,76.88,76.88,4521.0,53.0295,53.0364,53.0019,53.0019,4521.0
2016-05-25 13:35:00,76.88,76.9,76.81,76.82,4863.0,53.0019,53.0157,52.9537,52.9606,4863.0
2016-05-25 13:40:00,76.82,76.88,76.8,76.88,18171.0,52.9606,53.0019,52.9468,53.0019,18171.0
2016-05-25 13:45:00,76.88,76.9,76.83,76.83,12359.0,53.0019,53.0157,52.9675,52.9675,12359.0
2016-05-25 13:50:00,76.84,76.89,76.84,76.86,7149.0,52.9744,53.0088,52.9744,52.9882,7149.0
2016-05-25 13:55:00,76.85,76.87,76.83,76.84,6915.0,52.9813,52.995,52.9675,52.9744,6915.0
2016-05-25 14:00:00,76.85,76.88,76.83,76.87,16331.0,52.9813,53.0019,52.9675,52.995,16331.0
2016-05-25 14:05:00,76.85,76.87,76.83,76.87,8060.0,52.9813,52.995,52.9675,52.995,8060.0
2016-05-25 14:10:00,76.87,76.92,76.85,76.87,13701.0,52.995,53.0295,52.9813,52.995,13701.0
2016-05-25 14:15:00,76.88,76.93,76.86,76.92,18725.0,53.0019,53.0364,52.9882,53.0295,18725.0
2016-05-25 14:20:00,76.92,76.94,76.89,76.94,8421.0,53.0295,53.0433,53.0088,53.0433,8421.0
2016-05-25 14:25:00,76.94,76.95,76.89,76.9,12312.0,53.0433,53.0502,53.0088,53.0157,12312.0
2016-05-25 14:30:00,76.9,76.93,76.88,76.93,9990.0,53.0157,53.0364,53.0019,53.0364,9990.0
2016-05-25 14:35:00,76.93,76.98,76.93,76.97,9098.0,53.0364,53.0709,53.0364,53.064,9098.0
2016-05-25 14:40:00,76.97,76.98,76.93,76.95,7522.0,53.064,53.0709,53.0364,53.0502,7522.0
2016-05-25 14:45:00,76.95,77.0,76.87,76.89,15267.0,53.0502,53.0847,52.995,53.0088,15267.0
2016-05-25 14:50:00,76.89,76.89,76.8,76.83,19885.0,53.0088,53.0088,52.9468,52.9675,19885.0
2016-05-25 14:55:00,76.82,76.84,76.77,76.81,15750.0,52.9606,52.9744,52.9261,52.9537,15750.0
2016-05-25 15:00:00,76.81,76.83,76.74,76.76,9367.0,52.9537,52.9675,52.9054,52.9192,9367.0
2016-05-25 15:05:00,76.76,76.84,76.74,76.84,8624.0,52.9192,52.9744,52.9054,52.9744,8624.0
2016-05-25 15:10:00,76.84,76.86,76.78,76.78,12411.0,52.9744,52.9882,52.933,52.933,12411.0
2016-05-25 15:15:00,76.79,76.82,76.75,76.77,23643.0,52.9399,52.9606,52.9123,52.9261,23643.0
2016-05-25 15:20:00,76.77,76.82,76.77,76.79,13347.0,52.9261,52.9606,52.9261,52.9399,13347.0
2016-05-25 15:25:00,76.8,76.97,76.8,76.97,27347.0,52.9468,53.064,52.9468,53.064,27347.0
2016-05-25 15:30:00,76.97,76.98,76.93,76.98,21419.0,53.064,53.0709,53.0364,53.0709,21419.0
2016-05-25 15:35:00,76.97,76.99,76.92,76.97,49132.0,53.064,53.0778,53.0295,53.064,49132.0
2016-05-25 15:40:00,76.97,77.0,76.94,76.98,51719.0,53.064,53.0847,53.0433,53.0709,51719.0
2016-05-25 15:45:00,76.97,76.99,76.87,76.88,42402.0,53.064,53.0778,52.995,53.0019,42402.0
2016-05-25 15:50:00,76.88,76.94,76.87,76.92,39732.0,53.0019,53.0433,52.995,53.0295,39732.0
2016-05-25 15:55:00,76.92,77.03,76.92,76.94,106834.0,53.0295,53.1054,53.0295,53.0433,106834.0
2016-05-26 09:30:00,76.99,77.27,76.99,77.09,35025.0,53.0778,53.2708,53.0778,53.1467,35025.0
2016-05-26 09:35:00,77.04,77.2,77.01,77.2,12406.0,53.1122,53.2226,53.0916,53.2226,12406.0
2016-05-26 09:40:00,77.2,77.37,77.11,77.24,22507.0,53.2226,53.3398,53.1605,53.2501,22507.0
2016-05-26 09:45:00,77.22,77.39,77.1,77.3,21965.0,53.2363,53.3535,53.1536,53.2915,21965.0
2016-05-26 09:50:00,77.26,77.35,77.19,77.3,17353.0,53.2639,53.326,53.2157,53.2915,17353.0
2016-05-26 09:55:00,77.29,77.31,77.17,77.28,17187.0,53.2846,53.2984,53.2019,53.2777,17187.0
2016-05-26 10:00:00,77.26,77.32,77.19,77.2,31414.0,53.2639,53.3053,53.2157,53.2226,31414.0
2016-05-26 10:05:00,77.24,77.46,77.22,77.42,45342.0,53.2501,53.4018,53.2363,53.3742,45342.0
2016-05-26 10:10:00,77.42,77.52,77.41,77.41,36968.0,53.3742,53.4432,53.3673,53.3673,36968.0
2016-05-26 10:15:00,77.43,77.49,77.34,77.34,28194.0,53.3811,53.4225,53.3191,53.3191,28194.0
2016-05-26 10:20:00,77.35,77.6,77.35,77.58,41945.0,53.326,53.4983,53.326,53.4845,41945.0
2016-05-26 10:25:00,77.56,77.65,77.54,77.62,11833.0,53.4707,53.5328,53.457,53.5121,11833.0
2016-05-26 10:30:00,77.63,77.67,77.58,77.58,21943.0,53.519,53.5466,53.4845,53.4845,21943.0
2016-05-26 10:35:00,77.56,77.6,77.52,77.54,15002.0,53.4707,53.4983,53.4432,53.457,15002.0
2016-05-26 10:40:00,77.54,77.64,77.54,77.62,7440.0,53.457,53.5259,53.457,53.5121,7440.0
2016-05-26 10:45:00,77.62,77.65,77.55,77.55,7402.0,53.5121,53.5328,53.4638,53.4638,7402.0
2016-05-26 10:50:00,77.55,77.55,77.39,77.39,44001.0,53.4638,53.4638,53.3535,53.3535,44001.0
2016-05-26 10:55:00,77.39,77.49,77.35,77.49,15621.0,53.3535,53.4225,53.326,53.4225,15621.0
2016-05-26 11:00:00,77.49,77.61,77.46,77.6,11649.0,53.4225,53.5052,53.4018,53.4983,11649.0
2016-05-26 11:05:00,77.6,77.63,77.52,77.54,9591.0,53.4983,53.519,53.4432,53.457,9591.0
2016-05-26 11:10:00,77.54,77.65,77.53,77.64,15013.0,53.457,53.5328,53.4501,53.5259,15013.0
2016-05-26 11:15:00,77.64,77.65,77.57,77.57,10081.0,53.5259,53.5328,53.4776,53.4776,10081.0
2016-05-26 11:20:00,77.56,77.71,77.56,77.68,10039.0,53.4707,53.5742,53.4707,53.5535,10039.0
2016-05-26 11:25:00,77.66,77.67,77.61,77.65,7417.0,53.5397,53.5466,53.5052,53.5328,7417.0
2016-05-26 11:30:00,77.66,77.71,77.63,77.71,8749.0,53.5397,53.5742,53.519,53.5742,8749.0
2016-05-26 11:35:00,77.7,77.81,77.66,77.8,23084.0,53.5673,53.6431,53.5397,53.6362,23084.0
2016-05-26 11:40:00,77.8,77.91,77.78,77.89,28627.0,53.6362,53.712,53.6224,53.6982,28627.0
2016-05-26 11:45:00,77.88,77.98,77.86,77.98,16027.0,53.6914,53.7603,53.6776,53.7603,16027.0
2016-05-26 11:50:00,77.97,78.01,77.94,78.01,24428.0,53.7534,53.781,53.7327,53.781,24428.0
2016-05-26 11:55:00,78.0,78.01,77.96,77.98,23985.0,53.7741,53.781,53.7465,53.7603,23985.0
2016-05-26 12:00:00,77.97,77.97,77.91,77.93,34901.0,53.7534,53.7534,53.712,53.7258,34901.0
2016-05-26 12:05:00,77.94,77.97,77.89,77.91,26026.0,53.7327,53.7534,53.6982,53.712,26026.0
2016-05-26 12:10:00,77.92,78.0,77.91,77.98,20964.0,53.7189,53.7741,53.712,53.7603,20964.0
2016-05-26 12:15:00,77.97,77.98,77.87,77.87,10768.0,53.7534,53.7603,53.6845,53.6845,10768.0
2016-05-26 12:20:00,77.87,77.87,77.8,77.8,15513.0,53.6845,53.6845,53.6362,53.6362,15513.0
2016-05-26 12:25:00,77.8,77.84,77.78,77.84,11053.0,53.6362,53.6638,53.6224,53.6638,11053.0
2016-05-26 12:30:00,77.84,77.85,77.81,77.83,17285.0,53.6638,53.6707,53.6431,53.6569,17285.0
2016-05-26 12:35:00,77.84,77.85,77.81,77.84,13329.0,53.6638,53.6707,53.6431,53.6638,13329.0
2016-05-26 12:40:00,77.84,77.85,77.77,77.78,5447.0,53.6638,53.6707,53.6155,53.6224,5447.0
2016-05-26 12:45:00,77.77,77.83,77.77,77.82,8078.0,53.6155,53.6569,53.6155,53.65,8078.0
2016-05-26 12:50:00,77.8,77.81,77.73,77.75,7250.0,53.6362,53.6431,53.5879,53.6017,7250.0
2016-05-26 12:55:00,77.75,77.78,77.71,77.76,8423.0,53.6017,53.6224,53.5742,53.6086,8423.0
2016-05-26 13:00:00,77.77,77.8,77.73,77.77,6721.0,53.6155,53.6362,53.5879,53.6155,6721.0
2016-05-26 13:05:00,77.77,77.78,77.72,77.78,5426.0,53.6155,53.6224,53.581,53.6224,5426.0
2016-05-26 13:10:00,77.76,77.79,77.74,77.75,8227.0,53.6086,53.6293,53.5948,53.6017,8227.0
2016-05-26 13:15:00,77.76,77.8,77.74,77.8,9931.0,53.6086,53.6362,53.5948,53.6362,9931.0
2016-05-26 13:20:00,77.79,77.81,77.73,77.78,15181.0,53.6293,53.6431,53.5879,53.6224,15181.0
2016-05-26 13:25:00,77.79,77.84,77.77,77.77,9480.0,53.6293,53.6638,53.6155,53.6155,9480.0
2016-05-26 13:30:00,77.78,77.82,77.73,77.81,12943.0,53.6224,53.65,53.5879,53.6431,12943.0
2016-05-26 13:35:00,77.81,77.85,77.8,77.82,8271.0,53.6431,53.6707,53.6362,53.65,8271.0
2016-05-26 13:40:00,77.82,77.85,77.8,77.81,8621.0,53.65,53.6707,53.6362,53.6431,8621.0
2016-05-26 13:45:00,77.8,77.84,77.78,77.79,11722.0,53.6362,53.6638,53.6224,53.6293,11722.0
2016-05-26 13:50:00,77.79,77.82,77.76,77.81,14710.0,53.6293,53.65,53.6086,53.6431,14710.0
2016-05-26 13:55:00,77.81,77.83,77.77,77.82,8769.0,53.6431,53.6569,53.6155,53.65,8769.0
2016-05-26 14:00:00,77.84,77.84,77.8,77.8,10115.0,53.6638,53.6638,53.6362,53.6362,10115.0
2016-05-26 14:05:00,77.8,77.91,77.79,77.91,17060.0,53.6362,53.712,53.6293,53.712,17060.0
2016-05-26 14:10:00,77.91,77.92,77.84,77.85,9481.0,53.712,53.7189,53.6638,53.6707,9481.0
2016-05-26 14:15:00,77.83,77.87,77.83,77.86,5309.0,53.6569,53.6845,53.6569,53.6776,5309.0
2016-05-26 14:20:00,77.85,77.91,77.84,77.9,14881.0,53.6707,53.712,53.6638,53.7051,14881.0
2016-05-26 14:25:00,77.9,77.91,77.83,77.85,12527.0,53.7051,53.712,53.6569,53.6707,12527.0
2016-05-26 14:30:00,77.85,77.9,77.84,77.88,11439.0,53.6707,53.7051,53.6638,53.6914,11439.0
2016-05-26 14:35:00,77.89,77.9,77.84,77.86,6358.0,53.6982,53.7051,53.6638,53.6776,6358.0
2016-05-26 14:40:00,77.86,77.87,77.83,77.84,11657.0,53.6776,53.6845,53.6569,53.6638,11657.0
2016-05-26 14:45:00,77.84,77.9,77.83,77.9,32455.0,53.6638,53.7051,53.6569,53.7051,32455.0
2016-05-26 14:50:00,77.89,77.9,77.84,77.89,14247.0,53.6982,53.7051,53.6638,53.6982,14247.0
2016-05-26 14:55:00,77.89,77.92,77.88,77.92,10757.0,53.6982,53.7189,53.6914,53.7189,10757.0
2016-05-26 15:00:00,77.9,77.92,77.88,77.89,7757.0,53.7051,53.7189,53.6914,53.6982,7757.0
2016-05-26 15:05:00,77.89,77.95,77.89,77.94,11603.0,53.6982,53.7396,53.6982,53.7327,11603.0
2016-05-26 15:10:00,77.94,77.95,77.92,77.93,7213.0,53.7327,53.7396,53.7189,53.7258,7213.0
2016-05-26 15:15:00,77.94,77.96,77.91,77.94,12159.0,53.7327,53.7465,53.712,53.7327,12159.0
2016-05-26 15:20:00,77.94,77.96,77.92,77.93,9390.0,53.7327,53.7465,53.7189,53.7258,9390.0
2016-05-26 15:25:00,77.94,77.97,77.91,77.93,14062.0,53.7327,53.7534,53.712,53.7258,14062.0
2016-05-26 15:30:00,77.93,77.93,77.88,77.89,36563.0,53.7258,53.7258,53.6914,53.6982,36563.0
2016-05-26 15:35:00,77.9,77.9,77.83,77.85,20480.0,53.7051,53.7051,53.6569,53.6707,20480.0
2016-05-26 15:40:00,77.86,78.0,77.85,77.98,32610.0,53.6776,53.7741,53.6707,53.7603,32610.0
2016-05-26 15:45:00,77.98,78.0,77.9,77.91,26907.0,53.7603,53.7741,53.7051,53.712,26907.0
2016-05-26 15:50:00,77.9,77.91,77.85,77.85,23190.0,53.7051,53.712,53.6707,53.6707,23190.0
2016-05-26 15:55:00,77.85,77.97,77.84,77.95,126732.0,53.6707,53.7534,53.6638,53.7396,126732.0
2016-05-27 09:30:00,77.94,78.08,77.62,77.9,33683.0,53.7327,53.8292,53.5121,53.7051,33683.0
2016-05-27 09:35:00,77.9,77.93,77.81,77.93,9506.0,53.7051,53.7258,53.6431,53.7258,9506.0
2016-05-27 09:40:00,77.89,78.12,77.89,78.0,11435.0,53.6982,53.8568,53.6982,53.7741,11435.0
2016-05-27 09:45:00,78.01,78.01,77.81,77.96,10658.0,53.781,53.781,53.6431,53.7465,10658.0
2016-05-27 09:50:00,77.95,77.96,77.85,77.87,7960.0,53.7396,53.7465,53.6707,53.6845,7960.0
2016-05-27 09:55:00,77.86,78.06,77.82,77.98,18029.0,53.6776,53.8154,53.65,53.7603,18029.0
2016-05-27 10:00:00,77.97,78.03,77.81,77.81,17594.0,53.7534,53.7948,53.6431,53.6431,17594.0
2016-05-27 10:05:00,77.84,77.99,77.8,77.93,15989.0,53.6638,53.7672,53.6362,53.7258,15989.0
2016-05-27 10:10:00,77.92,77.92,77.62,77.64,22215.0,53.7189,53.7189,53.5121,53.5259,22215.0
2016-05-27 10:15:00,77.68,77.73,77.65,77.72,12866.0,53.5535,53.5879,53.5328,53.581,12866.0
2016-05-27 10:20:00,77.71,77.73,77.6,77.71,10493.0,53.5742,53.5879,53.4983,53.5742,10493.0
2016-05-27 10:25:00,77.69,77.75,77.66,77.73,13729.0,53.5604,53.6017,53.5397,53.5879,13729.0
2016-05-27 10:30:00,77.77,77.87,77.77,77.79,14012.0,53.6155,53.6845,53.6155,53.6293,14012.0
2016-05-27 10:35:00,77.79,77.87,77.75,77.85,8553.0,53.6293,53.6845,53.6017,53.6707,8553.0
2016-05-27 10:40:00,77.85,77.91,77.84,77.87,14335.0,53.6707,53.712,53.6638,53.6845,14335.0
2016-05-27 10:45:00,77.87,77.99,77.87,77.95,15378.0,53.6845,53.7672,53.6845,53.7396,15378.0
2016-05-27 10:50:00,77.92,78.01,77.9,78.0,12541.0,53.7189,53.781,53.7051,53.7741,12541.0
2016-05-27 10:55:00,78.0,78.03,77.96,78.02,11802.0,53.7741,53.7948,53.7465,53.7879,11802.0
2016-05-27 11:00:00,78.02,78.06,78.01,78.02,16160.0,53.7879,53.8154,53.781,53.7879,16160.0
2016-05-27 11:05:00,78.01,78.05,77.98,77.98,14719.0,53.781,53.8086,53.7603,53.7603,14719.0
2016-05-27 11:10:00,77.98,77.99,77.73,77.73,16084.0,53.7603,53.7672,53.5879,53.5879,16084.0
2016-05-27 11:15:00,77.74,77.8,77.71,77.77,11883.0,53.5948,53.6362,53.5742,53.6155,11883.0
2016-05-27 11:20:00,77.73,77.79,77.73,77.79,4800.0,53.5879,53.6293,53.5879,53.6293,4800.0
2016-05-27 11:25:00,77.79,77.99,77.77,77.99,18153.0,53.6293,53.7672,53.6155,53.7672,18153.0
2016-05-27 11:30:00,78.0,78.07,77.96,78.06,15851.0,53.7741,53.8223,53.7465,53.8154,15851.0
2016-05-27 11:35:00,78.05,78.1,78.0,78.05,13009.0,53.8086,53.843,53.7741,53.8086,13009.0
2016-05-27 11:40:00,78.06,78.1,78.01,78.06,4938.0,53.8154,53.843,53.781,53.8154,4938.0
2016-05-27 11:45:00,78.06,78.11,78.05,78.06,9537.0,53.8154,53.8499,53.8086,53.8154,9537.0
2016-05-27 11:50:00,78.07,78.12,78.05,78.06,12361.0,53.8223,53.8568,53.8086,53.8154,12361.0
2016-05-27 11:55:00,78.06,78.09,78.01,78.06,10790.0,53.8154,53.8361,53.781,53.8154,10790.0
2016-05-27 12:00:00,78.05,78.06,78.02,78.04,6700.0,53.8086,53.8154,53.7879,53.8017,6700.0
2016-05-27 12:05:00,78.06,78.06,77.98,78.01,9930.0,53.8154,53.8154,53.7603,53.781,9930.0
2016-05-27 12:10:00,78.03,78.08,78.0,78.05,21014.0,53.7948,53.8292,53.7741,53.8086,21014.0
2016-05-27 12:15:00,78.04,78.11,78.04,78.06,6763.0,53.8017,53.8499,53.8017,53.8154,6763.0
2016-05-27 12:20:00,78.07,78.11,78.05,78.07,8444.0,53.8223,53.8499,53.8086,53.8223,8444.0
2016-05-27 12:25:00,78.07,78.08,78.01,78.02,5287.0,53.8223,53.8292,53.781,53.7879,5287.0
2016-05-27 12:30:00,78.03,78.07,78.02,78.03,11632.0,53.7948,53.8223,53.7879,53.7948,11632.0
2016-05-27 12:35:00,78.03,78.09,78.01,78.04,11158.0,53.7948,53.8361,53.781,53.8017,11158.0
2016-05-27 12:40:00,78.03,78.04,77.97,77.99,6931.0,53.7948,53.8017,53.7534,53.7672,6931.0
2016-05-27 12:45:00,77.99,78.01,77.96,77.98,12710.0,53.7672,53.781,53.7465,53.7603,12710.0
2016-05-27 12:50:00,77.97,78.04,77.96,78.01,27181.0,53.7534,53.8017,53.7465,53.781,27181.0
2016-05-27 12:55:00,78.0,78.02,77.97,77.98,7336.0,53.7741,53.7879,53.7534,53.7603,7336.0
2016-05-27 13:00:00,77.97,78.05,77.94,78.02,5731.0,53.7534,53.8086,53.7327,53.7879,5731.0
2016-05-27 13:05:00,78.03,78.06,78.01,78.03,11602.0,53.7948,53.8154,53.781,53.7948,11602.0
2016-05-27 13:10:00,78.03,78.14,78.03,78.12,8657.0,53.7948,53.8706,53.7948,53.8568,8657.0
2016-05-27 13:15:00,78.1,78.12,78.03,78.04,4144.0,53.843,53.8568,53.7948,53.8017,4144.0
2016-05-27 13:20:00,78.07,78.1,78.05,78.06,9547.0,53.8223,53.843,53.8086,53.8154,9547.0
2016-05-27 13:25:00,78.06,78.08,78.02,78.03,7103.0,53.8154,53.8292,53.7879,53.7948,7103.0
2016-05-27 13:30:00,78.05,78.05,77.92,77.95,8888.0,53.8086,53.8086,53.7189,53.7396,8888.0
2016-05-27 13:35:00,77.94,77.94,77.76,77.76,11786.0,53.7327,53.7327,53.6086,53.6086,11786.0
2016-05-27 13:40:00,77.78,77.8,77.7,77.8,9506.0,53.6224,53.6362,53.5673,53.6362,9506.0
2016-05-27 13:45:00,77.81,77.82,77.75,77.78,11213.0,53.6431,53.65,53.6017,53.6224,11213.0
2016-05-27 13:50:00,77.78,77.85,77.75,77.84,6771.0,53.6224,53.6707,53.6017,53.6638,6771.0
2016-05-27 13:55:00,77.85,77.88,77.82,77.86,5112.0,53.6707,53.6914,53.65,53.6776,5112.0
2016-05-27 14:00:00,77.86,77.88,77.75,77.79,7096.0,53.6776,53.6914,53.6017,53.6293,7096.0
2016-05-27 14:05:00,77.79,77.81,77.73,77.81,9223.0,53.6293,53.6431,53.5879,53.6431,9223.0
2016-05-27 14:10:00,77.8,77.83,77.78,77.81,9663.0,53.6362,53.6569,53.6224,53.6431,9663.0
2016-05-27 14:15:00,77.81,77.88,77.78,77.87,11625.0,53.6431,53.6914,53.6224,53.6845,11625.0
2016-05-27 14:20:00,77.88,77.91,77.82,77.91,8608.0,53.6914,53.712,53.65,53.712,8608.0
2016-05-27 14:25:00,77.9,77.99,77.89,77.96,8658.0,53.7051,53.7672,53.6982,53.7465,8658.0
2016-05-27 14:30:00,77.97,77.99,77.91,77.98,8359.0,53.7534,53.7672,53.712,53.7603,8359.0
2016-05-27 14:35:00,77.98,77.99,77.83,77.85,16508.0,53.7603,53.7672,53.6569,53.6707,16508.0
2016-05-27 14:40:00,77.83,77.84,77.75,77.75,8200.0,53.6569,53.6638,53.6017,53.6017,8200.0
2016-05-27 14:45:00,77.76,77.84,77.75,77.82,10457.0,53.6086,53.6638,53.6017,53.65,10457.0
2016-05-27 14:50:00,77.82,77.84,77.77,77.84,10803.0,53.65,53.6638,53.6155,53.6638,10803.0
2016-05-27 14:55:00,77.85,77.86,77.8,77.86,15692.0,53.6707,53.6776,53.6362,53.6776,15692.0
2016-05-27 15:00:00,77.86,77.86,77.75,77.76,12206.0,53.6776,53.6776,53.6017,53.6086,12206.0
2016-05-27 15:05:00,77.76,77.81,77.74,77.79,11208.0,53.6086,53.6431,53.5948,53.6293,11208.0
2016-05-27 15:10:00,77.79,77.82,77.77,77.79,9860.0,53.6293,53.65,53.6155,53.6293,9860.0
2016-05-27 15:15:00,77.8,77.91,77.79,77.91,9789.0,53.6362,53.712,53.6293,53.712,9789.0
2016-05-27 15:20:00,77.91,77.93,77.89,77.91,17128.0,53.712,53.7258,53.6982,53.712,17128.0
2016-05-27 15:25:00,77.9,77.93,77.88,77.9,11514.0,53.7051,53.7258,53.6914,53.7051,11514.0
2016-05-27 15:30:00,77.9,77.98,77.89,77.96,21998.0,53.7051,53.7603,53.6982,53.7465,21998.0
2016-05-27 15:35:00,77.96,77.96,77.94,77.95,11069.0,53.7465,53.7465,53.7327,53.7396,11069.0
2016-05-27 15:40:00,77.95,77.98,77.94,77.96,13904.0,53.7396,53.7603,53.7327,53.7465,13904.0
2016-05-27 15:45:00,77.96,77.99,77.94,77.94,30592.0,53.7465,53.7672,53.7327,53.7327,30592.0
2016-05-27 15:50:00,77.95,77.95,77.92,77.94,25201.0,53.7396,53.7396,53.7189,53.7327,25201.0
2016-05-27 15:55:00,77.94,77.99,77.92,77.98,104129.0,53.7327,53.7672,53.7189,53.7603,104129.0
2016-05-31 09:30:00,78.01,78.19,77.98,78.1,55284.0,53.781,53.9051,53.7603,53.843,55284.0
2016-05-31 09:35:00,78.12,78.16,77.76,77.84,22241.0,53.8568,53.8844,53.6086,53.6638,22241.0
2016-05-31 09:40:00,77.88,77.99,77.8,77.93,9380.0,53.6914,53.7672,53.6362,53.7258,9380.0
2016-05-31 09:45:00,77.99,78.17,77.96,78.12,19352.0,53.7672,53.8913,53.7465,53.8568,19352.0
2016-05-31 09:50:00,78.12,78.24,78.04,78.04,11060.0,53.8568,53.9395,53.8017,53.8017,11060.0
2016-05-31 09:55:00,78.06,78.18,78.03,78.12,22001.0,53.8154,53.8982,53.7948,53.8568,22001.0
2016-05-31 10:00:00,78.11,78.2,78.08,78.13,51265.0,53.8499,53.912,53.8292,53.8637,51265.0
2016-05-31 10:05:00,78.12,78.23,78.07,78.22,45929.0,53.8568,53.9326,53.8223,53.9258,45929.0
2016-05-31 10:10:00,78.21,78.23,78.16,78.19,37043.0,53.9189,53.9326,53.8844,53.9051,37043.0
2016-05-31 10:15:00,78.18,78.24,78.16,78.22,20612.0,53.8982,53.9395,53.8844,53.9258,20612.0
2016-05-31 10:20:00,78.23,78.37,78.23,78.29,39904.0,53.9326,54.0292,53.9326,53.974,39904.0
2016-05-31 10:25:00,78.29,78.35,78.26,78.27,28116.0,53.974,54.0154,53.9533,53.9602,28116.0
2016-05-31 10:30:00,78.28,78.34,78.25,78.28,19288.0,53.9671,54.0085,53.9464,53.9671,19288.0
2016-05-31 10:35:00,78.29,78.3,78.17,78.19,26190.0,53.974,53.9809,53.8913,53.9051,26190.0
2016-05-31 10:40:00,78.2,78.2,78.01,78.01,27139.0,53.912,53.912,53.781,53.781,27139.0
2016-05-31 10:45:00,78.03,78.18,78.02,78.18,19492.0,53.7948,53.8982,53.7879,53.8982,19492.0
2016-05-31 10:50:00,78.18,78.18,78.0,78.04,19159.0,53.8982,53.8982,53.7741,53.8017,19159.0
2016-05-31 10:55:00,78.03,78.05,77.99,78.03,19039.0,53.7948,53.8086,53.7672,53.7948,19039.0
2016-05-31 11:00:00,78.02,78.12,77.99,78.12,8666.0,53.7879,53.8568,53.7672,53.8568,8666.0
2016-05-31 11:05:00,78.11,78.12,77.96,77.96,18691.0,53.8499,53.8568,53.7465,53.7465,18691.0
2016-05-31 11:10:00,77.98,78.0,77.92,78.0,26620.0,53.7603,53.7741,53.7189,53.7741,26620.0
2016-05-31 11:15:00,78.03,78.05,77.9,77.9,14541.0,53.7948,53.8086,53.7051,53.7051,14541.0
2016-05-31 11:20:00,77.91,77.93,77.82,77.85,18370.0,53.712,53.7258,53.65,53.6707,18370.0
2016-05-31 11:25:00,77.85,77.97,77.84,77.97,8824.0,53.6707,53.7534,53.6638,53.7534,8824.0
2016-05-31 11:30:00,77.98,78.03,77.94,78.01,11885.0,53.7603,53.7948,53.7327,53.781,11885.0
2016-05-31 11:35:00,78.01,78.01,77.9,77.96,7073.0,53.781,53.781,53.7051,53.7465,7073.0
2016-05-31 11:40:00,77.98,77.98,77.9,77.9,6892.0,53.7603,53.7603,53.7051,53.7051,6892.0
2016-05-31 11:45:00,77.89,78.02,77.89,77.97,7542.0,53.6982,53.7879,53.6982,53.7534,7542.0
2016-05-31 11:50:00,77.99,78.01,77.94,77.97,8100.0,53.7672,53.781,53.7327,53.7534,8100.0
2016-05-31 11:55:00,77.96,78.0,77.94,77.96,6856.0,53.7465,53.7741,53.7327,53.7465,6856.0
2016-05-31 12:00:00,77.98,77.98,77.93,77.96,8363.0,53.7603,53.7603,53.7258,53.7465,8363.0
2016-05-31 12:05:00,77.96,77.97,77.89,77.95,9180.0,53.7465,53.7534,53.6982,53.7396,9180.0
2016-05-31 12:10:00,77.95,77.96,77.88,77.9,11511.0,53.7396,53.7465,53.6914,53.7051,11511.0
2016-05-31 12:15:00,77.9,77.94,77.89,77.93,8988.0,53.7051,53.7327,53.6982,53.7258,8988.0
2016-05-31 12:20:00,77.95,77.95,77.9,77.92,9974.0,53.7396,53.7396,53.7051,53.7189,9974.0
2016-05-31 12:25:00,77.92,77.96,77.9,77.94,10221.0,53.7189,53.7465,53.7051,53.7327,10221.0
2016-05-31 12:30:00,77.96,77.98,77.89,77.89,15768.0,53.7465,53.7603,53.6982,53.6982,15768.0
2016-05-31 12:35:00,77.89,77.94,77.88,77.91,10816.0,53.6982,53.7327,53.6914,53.712,10816.0
2016-05-31 12:40:00,77.9,77.94,77.89,77.93,19534.0,53.7051,53.7327,53.6982,53.7258,19534.0
2016-05-31 12:45:00,77.94,77.95,77.91,77.92,14478.0,53.7327,53.7396,53.712,53.7189,14478.0
2016-05-31 12:50:00,77.92,77.93,77.88,77.9,28068.0,53.7189,53.7258,53.6914,53.7051,28068.0
2016-05-31 12:55:00,77.92,77.93,77.85,77.91,27115.0,53.7189,53.7258,53.6707,53.712,27115.0
2016-05-31 13:00:00,77.91,77.94,77.89,77.92,21113.0,53.712,53.7327,53.6982,53.7189,21113.0
2016-05-31 13:05:00,77.91,77.92,77.8,77.81,12004.0,53.712,53.7189,53.6362,53.6431,12004.0
2016-05-31 13:10:00,77.8,77.87,77.8,77.84,9283.0,53.6362,53.6845,53.6362,53.6638,9283.0
2016-05-31 13:15:00,77.84,77.86,77.82,77.86,11016.0,53.6638,53.6776,53.65,53.6776,11016.0
2016-05-31 13:20:00,77.86,77.89,77.83,77.83,16795.0,53.6776,53.6982,53.6569,53.6569,16795.0
2016-05-31 13:25:00,77.83,77.87,77.81,77.86,10634.0,53.6569,53.6845,53.6431,53.6776,10634.0
2016-05-31 13:30:00,77.87,77.89,77.86,77.88,12737.0,53.6845,53.6982,53.6776,53.6914,12737.0
2016-05-31 13:35:00,77.88,77.9,77.87,77.87,7991.0,53.6914,53.7051,53.6845,53.6845,7991.0
2016-05-31 13:40:00,77.87,77.92,77.87,77.89,14398.0,53.6845,53.7189,53.6845,53.6982,14398.0
2016-05-31 13:45:00,77.88,77.89,77.83,77.83,14391.0,53.6914,53.6982,53.6569,53.6569,14391.0
2016-05-31 13:50:00,77.84,77.91,77.84,77.91,19140.0,53.6638,53.712,53.6638,53.712,19140.0
2016-05-31 13:55:00,77.9,77.91,77.84,77.84,16152.0,53.7051,53.712,53.6638,53.6638,16152.0
2016-05-31 14:00:00,77.83,77.86,77.73,77.8,39682.0,53.6569,53.6776,53.5879,53.6362,39682.0
2016-05-31 14:05:00,77.8,77.83,77.79,77.81,21778.0,53.6362,53.6569,53.6293,53.6431,21778.0
2016-05-31 14:10:00,77.81,77.82,77.78,77.78,15702.0,53.6431,53.65,53.6224,53.6224,15702.0
2016-05-31 14:15:00,77.78,77.79,77.68,77.73,40684.0,53.6224,53.6293,53.5535,53.5879,40684.0
2016-05-31 14:20:00,77.73,77.85,77.72,77.75,25470.0,53.5879,53.6707,53.581,53.6017,25470.0
2016-05-31 14:25:00,77.75,77.86,77.75,77.82,31017.0,53.6017,53.6776,53.6017,53.65,31017.0
2016-05-31 14:30:00,77.82,77.88,77.82,77.87,23726.0,53.65,53.6914,53.65,53.6845,23726.0
2016-05-31 14:35:00,77.87,77.91,77.83,77.9,27501.0,53.6845,53.712,53.6569,53.7051,27501.0
2016-05-31 14:40:00,77.89,77.93,77.88,77.92,14119.0,53.6982,53.7258,53.6914,53.7189,14119.0
2016-05-31 14:45:00,77.92,77.94,77.82,77.94,31677.0,53.7189,53.7327,53.65,53.7327,31677.0
2016-05-31 14:50:00,77.93,77.95,77.88,77.9,27221.0,53.7258,53.7396,53.6914,53.7051,27221.0
2016-05-31 14:55:00,77.91,77.93,77.88,77.88,21124.0,53.712,53.7258,53.6914,53.6914,21124.0
2016-05-31 15:00:00,77.87,77.98,77.86,77.98,30953.0,53.6845,53.7603,53.6776,53.7603,30953.0
2016-05-31 15:05:00,77.98,78.1,77.97,78.05,34069.0,53.7603,53.843,53.7534,53.8086,34069.0
2016-05-31 15:10:00,78.05,78.1,78.05,78.08,24474.0,53.8086,53.843,53.8086,53.8292,24474.0
2016-05-31 15:15:00,78.07,78.12,78.04,78.09,46795.0,53.8223,53.8568,53.8017,53.8361,46795.0
2016-05-31 15:20:00,78.08,78.09,78.03,78.05,28859.0,53.8292,53.8361,53.7948,53.8086,28859.0
2016-05-31 15:25:00,78.05,78.09,78.03,78.08,38790.0,53.8086,53.8361,53.7948,53.8292,38790.0
2016-05-31 15:30:00,78.09,78.17,78.07,78.15,61946.0,53.8361,53.8913,53.8223,53.8775,61946.0
2016-05-31 15:35:00,78.15,78.21,78.15,78.18,40317.0,53.8775,53.9189,53.8775,53.8982,40317.0
2016-05-31 15:40:00,78.19,78.27,78.18,78.22,48395.0,53.9051,53.9602,53.8982,53.9258,48395.0
2016-05-31 15:45:00,78.22,78.26,78.17,78.23,74852.0,53.9258,53.9533,53.8913,53.9326,74852.0
2016-05-31 15:50:00,78.23,78.32,78.23,78.32,73192.0,53.9326,53.9947,53.9326,53.9947,73192.0
2016-05-31 15:55:00,78.32,78.32,78.23,78.23,332748.0,53.9947,53.9947,53.9326,53.9326,332748.0
2016-06-01 09:30:00,78.25,78.44,78.0,78.31,66419.0,53.9464,54.0774,53.7741,53.9878,66419.0
2016-06-01 09:35:00,78.35,78.65,78.25,78.36,36325.0,54.0154,54.2222,53.9464,54.0223,36325.0
2016-06-01 09:40:00,78.33,78.55,78.33,78.53,30067.0,54.0016,54.1533,54.0016,54.1395,30067.0
2016-06-01 09:45:00,78.53,78.67,78.5,78.67,18449.0,54.1395,54.236,54.1188,54.236,18449.0
2016-06-01 09:50:00,78.66,78.83,78.6,78.75,32315.0,54.2291,54.3463,54.1877,54.2911,32315.0
2016-06-01 09:55:00,78.76,78.89,78.74,78.82,31883.0,54.298,54.3877,54.2842,54.3394,31883.0
2016-06-01 10:00:00,78.82,78.89,78.73,78.73,35661.0,54.3394,54.3877,54.2774,54.2774,35661.0
2016-06-01 10:05:00,78.75,78.82,78.67,78.7,47031.0,54.2911,54.3394,54.236,54.2567,47031.0
2016-06-01 10:10:00,78.72,78.82,78.69,78.74,74622.0,54.2705,54.3394,54.2498,54.2842,74622.0
2016-06-01 10:15:00,78.75,78.86,78.72,78.82,48838.0,54.2911,54.367,54.2705,54.3394,48838.0
2016-06-01 10:20:00,78.82,78.91,78.77,78.81,59965.0,54.3394,54.4014,54.3049,54.3325,59965.0
2016-06-01 10:25:00,78.79,78.88,78.77,78.86,42816.0,54.3187,54.3808,54.3049,54.367,42816.0
2016-06-01 10:30:00,78.89,78.92,78.84,78.87,29239.0,54.3877,54.4083,54.3532,54.3739,29239.0
2016-06-01 10:35:00,78.86,78.88,78.82,78.83,41769.0,54.367,54.3808,54.3394,54.3463,41769.0
2016-06-01 10:40:00,78.83,78.87,78.79,78.82,71308.0,54.3463,54.3739,54.3187,54.3394,71308.0
2016-06-01 10:45:00,78.82,78.83,78.68,78.76,38435.0,54.3394,54.3463,54.2429,54.298,38435.0
2016-06-01 10:50:00,78.75,78.77,78.71,78.71,20975.0,54.2911,54.3049,54.2636,54.2636,20975.0
2016-06-01 10:55:00,78.71,78.76,78.71,78.74,25272.0,54.2636,54.298,54.2636,54.2842,25272.0
2016-06-01 11:00:00,78.76,78.81,78.75,78.79,20093.0,54.298,54.3325,54.2911,54.3187,20093.0
2016-06-01 11:05:00,78.79,78.87,78.75,78.85,29150.0,54.3187,54.3739,54.2911,54.3601,29150.0
2016-06-01 11:10:00,78.85,78.91,78.81,78.81,28392.0,54.3601,54.4014,54.3325,54.3325,28392.0
2016-06-01 11:15:00,78.82,78.82,78.7,78.7,28568.0,54.3394,54.3394,54.2567,54.2567,28568.0
2016-06-01 11:20:00,78.67,78.69,78.53,78.67,55702.0,54.236,54.2498,54.1395,54.236,55702.0
2016-06-01 11:25:00,78.67,78.74,78.64,78.74,23375.0,54.236,54.2842,54.2153,54.2842,23375.0
2016-06-01 11:30:00,78.74,78.77,78.7,78.73,17704.0,54.2842,54.3049,54.2567,54.2774,17704.0
2016-06-01 11:35:00,78.74,78.75,78.65,78.65,31078.0,54.2842,54.2911,54.2222,54.2222,31078.0
2016-06-01 11:40:00,78.64,78.75,78.62,78.71,31826.0,54.2153,54.2911,54.2015,54.2636,31826.0
2016-06-01 11:45:00,78.7,78.74,78.69,78.72,22448.0,54.2567,54.2842,54.2498,54.2705,22448.0
2016-06-01 11:50:00,78.72,78.79,78.71,78.72,29501.0,54.2705,54.3187,54.2636,54.2705,29501.0
2016-06-01 11:55:00,78.7,78.78,78.7,78.73,18749.0,54.2567,54.3118,54.2567,54.2774,18749.0
2016-06-01 12:00:00,78.73,78.74,78.7,78.7,7818.0,54.2774,54.2842,54.2567,54.2567,7818.0
2016-06-01 12:05:00,78.7,78.76,78.7,78.73,15138.0,54.2567,54.298,54.2567,54.2774,15138.0
2016-06-01 12:10:00,78.73,78.74,78.7,78.73,22975.0,54.2774,54.2842,54.2567,54.2774,22975.0
2016-06-01 12:15:00,78.72,78.74,78.7,78.71,20008.0,54.2705,54.2842,54.2567,54.2636,20008.0
2016-06-01 12:20:00,78.71,78.74,78.7,78.72,14371.0,54.2636,54.2842,54.2567,54.2705,14371.0
2016-06-01 12:25:00,78.72,78.72,78.69,78.71,21735.0,54.2705,54.2705,54.2498,54.2636,21735.0
2016-06-01 12:30:00,78.71,78.73,78.7,78.72,10779.0,54.2636,54.2774,54.2567,54.2705,10779.0
2016-06-01 12:35:00,78.7,78.72,78.7,78.7,9071.0,54.2567,54.2705,54.2567,54.2567,9071.0
2016-06-01 12:40:00,78.71,78.72,78.66,78.7,25524.0,54.2636,54.2705,54.2291,54.2567,25524.0
2016-06-01 12:45:00,78.7,78.73,78.68,78.7,18737.0,54.2567,54.2774,54.2429,54.2567,18737.0
2016-06-01 12:50:00,78.7,78.74,78.69,78.73,10201.0,54.2567,54.2842,54.2498,54.2774,10201.0
2016-06-01 12:55:00,78.73,78.74,78.69,78.71,13811.0,54.2774,54.2842,54.2498,54.2636,13811.0
2016-06-01 13:00:00,78.72,78.74,78.71,78.72,12722.0,54.2705,54.2842,54.2636,54.2705,12722.0
2016-06-01 13:05:00,78.73,78.74,78.7,78.73,12394.0,54.2774,54.2842,54.2567,54.2774,12394.0
2016-06-01 13:10:00,78.72,78.73,78.67,78.7,24180.0,54.2705,54.2774,54.236,54.2567,24180.0
2016-06-01 13:15:00,78.7,78.7,78.63,78.63,16013.0,54.2567,54.2567,54.2084,54.2084,16013.0
2016-06-01 13:20:00,78.64,78.64,78.58,78.6,32690.0,54.2153,54.2153,54.1739,54.1877,32690.0
2016-06-01 13:25:00,78.61,78.62,78.59,78.61,13383.0,54.1946,54.2015,54.1808,54.1946,13383.0
2016-06-01 13:30:00,78.62,78.67,78.61,78.61,22231.0,54.2015,54.236,54.1946,54.1946,22231.0
2016-06-01 13:35:00,78.62,78.64,78.6,78.64,15680.0,54.2015,54.2153,54.1877,54.2153,15680.0
2016-06-01 13:40:00,78.64,78.7,78.64,78.69,13749.0,54.2153,54.2567,54.2153,54.2498,13749.0
2016-06-01 13:45:00,78.68,78.71,78.67,78.7,30938.0,54.2429,54.2636,54.236,54.2567,30938.0
2016-06-01 13:50:00,78.7,78.73,78.67,78.7,14112.0,54.2567,54.2774,54.236,54.2567,14112.0
2016-06-01 13:55:00,78.7,78.76,78.7,78.73,11500.0,54.2567,54.298,54.2567,54.2774,11500.0
2016-06-01 14:00:00,78.73,78.74,78.71,78.73,10902.0,54.2774,54.2842,54.2636,54.2774,10902.0
2016-06-01 14:05:00,78.72,78.75,78.72,78.74,9745.0,54.2705,54.2911,54.2705,54.2842,9745.0
2016-06-01 14:10:00,78.74,78.75,78.71,78.73,18865.0,54.2842,54.2911,54.2636,54.2774,18865.0
2016-06-01 14:15:00,78.72,78.8,78.72,78.78,27777.0,54.2705,54.3256,54.2705,54.3118,27777.0
2016-06-01 14:20:00,78.77,78.79,78.75,78.78,13402.0,54.3049,54.3187,54.2911,54.3118,13402.0
2016-06-01 14:25:00,78.78,78.81,78.76,78.8,16023.0,54.3118,54.3325,54.298,54.3256,16023.0
2016-06-01 14:30:00,78.8,78.81,78.73,78.75,16952.0,54.3256,54.3325,54.2774,54.2911,16952.0
2016-06-01 14:35:00,78.75,78.76,78.72,78.75,15499.0,54.2911,54.298,54.2705,54.2911,15499.0
2016-06-01 14:40:00,78.75,78.82,78.75,78.82,17822.0,54.2911,54.3394,54.2911,54.3394,17822.0
2016-06-01 14:45:00,78.82,78.83,78.8,78.8,19813.0,54.3394,54.3463,54.3256,54.3256,19813.0
2016-06-01 14:50:00,78.8,78.84,78.79,78.8,26315.0,54.3256,54.3532,54.3187,54.3256,26315.0
2016-06-01 14:55:00,78.8,78.8,78.76,78.8,14940.0,54.3256,54.3256,54.298,54.3256,14940.0
2016-06-01 15:00:00,78.8,78.8,78.69,78.71,61077.0,54.3256,54.3256,54.2498,54.2636,61077.0
2016-06-01 15:05:00,78.7,78.71,78.66,78.69,50973.0,54.2567,54.2636,54.2291,54.2498,50973.0
2016-06-01 15:10:00,78.69,78.76,78.67,78.76,30358.0,54.2498,54.298,54.236,54.298,30358.0
2016-06-01 15:15:00,78.77,78.85,78.76,78.84,34342.0,54.3049,54.3601,54.298,54.3532,34342.0
2016-06-01 15:20:00,78.83,78.86,78.82,78.84,36108.0,54.3463,54.367,54.3394,54.3532,36108.0
2016-06-01 15:25:00,78.84,78.87,78.82,78.87,24348.0,54.3532,54.3739,54.3394,54.3739,24348.0
2016-06-01 15:30:00,78.87,78.88,78.82,78.87,37484.0,54.3739,54.3808,54.3394,54.3739,37484.0
2016-06-01 15:35:00,78.87,78.94,78.86,78.94,41476.0,54.3739,54.4221,54.367,54.4221,41476.0
2016-06-01 15:40:00,78.95,79.0,78.93,79.0,61823.0,54.429,54.4635,54.4152,54.4635,61823.0
2016-06-01 15:45:00,79.0,79.03,78.99,78.99,50390.0,54.4635,54.4842,54.4566,54.4566,50390.0
2016-06-01 15:50:00,79.0,79.0,78.96,78.99,78910.0,54.4635,54.4635,54.4359,54.4566,78910.0
2016-06-01 15:55:00,78.99,79.03,78.97,79.01,104319.0,54.4566,54.4842,54.4428,54.4704,104319.0
2016-06-02 09:30:00,78.72,78.99,78.72,78.79,49422.0,54.2705,54.4566,54.2705,54.3187,49422.0
2016-06-02 09:35:00,78.8,78.81,78.5,78.5,69138.0,54.3256,54.3325,54.1188,54.1188,69138.0
2016-06-02 09:40:00,78.5,78.56,78.44,78.46,45032.0,54.1188,54.1602,54.0774,54.0912,45032.0
2016-06-02 09:45:00,78.46,78.56,78.42,78.52,22654.0,54.0912,54.1602,54.0636,54.1326,22654.0
2016-06-02 09:50:00,78.53,78.72,78.5,78.55,23253.0,54.1395,54.2705,54.1188,54.1533,23253.0
2016-06-02 09:55:00,78.53,78.59,78.41,78.45,29534.0,54.1395,54.1808,54.0567,54.0843,29534.0
2016-06-02 10:00:00,78.43,78.44,78.33,78.42,65733.0,54.0705,54.0774,54.0016,54.0636,65733.0
2016-06-02 10:05:00,78.41,78.51,78.35,78.36,21850.0,54.0567,54.1257,54.0154,54.0223,21850.0
2016-06-02 10:10:00,78.34,78.39,78.33,78.34,22282.0,54.0085,54.043,54.0016,54.0085,22282.0
2016-06-02 10:15:00,78.35,78.39,78.3,78.39,26239.0,54.0154,54.043,53.9809,54.043,26239.0
2016-06-02 10:20:00,78.38,78.44,78.32,78.34,14855.0,54.0361,54.0774,53.9947,54.0085,14855.0
2016-06-02 10:25:00,78.33,78.36,78.26,78.31,26293.0,54.0016,54.0223,53.9533,53.9878,26293.0
2016-06-02 10:30:00,78.31,78.51,78.31,78.48,22860.0,53.9878,54.1257,53.9878,54.105,22860.0
2016-06-02 10:35:00,78.5,78.5,78.38,78.5,20562.0,54.1188,54.1188,54.0361,54.1188,20562.0
2016-06-02 10:40:00,78.5,78.51,78.43,78.43,26354.0,54.1188,54.1257,54.0705,54.0705,26354.0
2016-06-02 10:45:00,78.43,78.52,78.41,78.5,52491.0,54.0705,54.1326,54.0567,54.1188,52491.0
2016-06-02 10:50:00,78.5,78.53,78.33,78.35,65731.0,54.1188,54.1395,54.0016,54.0154,65731.0
2016-06-02 10:55:00,78.34,78.36,78.28,78.29,19535.0,54.0085,54.0223,53.9671,53.974,19535.0
2016-06-02 11:00:00,78.31,78.32,78.05,78.09,55266.0,53.9878,53.9947,53.8086,53.8361,55266.0
2016-06-02 11:05:00,78.1,78.11,78.04,78.04,23840.0,53.843,53.8499,53.8017,53.8017,23840.0
2016-06-02 11:10:00,78.05,78.05,77.96,78.0,36016.0,53.8086,53.8086,53.7465,53.7741,36016.0
2016-06-02 11:15:00,78.0,78.14,78.0,78.12,28356.0,53.7741,53.8706,53.7741,53.8568,28356.0
2016-06-02 11:20:00,78.1,78.22,78.07,78.17,39735.0,53.843,53.9258,53.8223,53.8913,39735.0
2016-06-02 11:25:00,78.17,78.24,78.17,78.21,27927.0,53.8913,53.9395,53.8913,53.9189,27927.0
2016-06-02 11:30:00,78.21,78.42,78.2,78.39,26772.0,53.9189,54.0636,53.912,54.043,26772.0
2016-06-02 11:35:00,78.39,78.42,78.33,78.42,18834.0,54.043,54.0636,54.0016,54.0636,18834.0
2016-06-02 11:40:00,78.41,78.52,78.4,78.52,21167.0,54.0567,54.1326,54.0498,54.1326,21167.0
2016-06-02 11:45:00,78.52,78.53,78.43,78.47,14829.0,54.1326,54.1395,54.0705,54.0981,14829.0
2016-06-02 11:50:00,78.47,78.51,78.45,78.46,15348.0,54.0981,54.1257,54.0843,54.0912,15348.0
2016-06-02 11:55:00,78.47,78.57,78.44,78.54,17985.0,54.0981,54.167,54.0774,54.1464,17985.0
2016-06-02 12:00:00,78.54,78.56,78.49,78.51,15513.0,54.1464,54.1602,54.1119,54.1257,15513.0
2016-06-02 12:05:00,78.51,78.52,78.46,78.48,17187.0,54.1257,54.1326,54.0912,54.105,17187.0
2016-06-02 12:10:00,78.47,78.51,78.44,78.45,8529.0,54.0981,54.1257,54.0774,54.0843,8529.0
2016-06-02 12:15:00,78.44,78.52,78.43,78.47,9071.0,54.0774,54.1326,54.0705,54.0981,9071.0
2016-06-02 12:20:00,78.47,78.55,78.45,78.55,14485.0,54.0981,54.1533,54.0843,54.1533,14485.0
2016-06-02 12:25:00,78.55,78.57,78.52,78.53,18095.0,54.1533,54.167,54.1326,54.1395,18095.0
2016-06-02 12:30:00,78.54,78.54,78.45,78.5,20776.0,54.1464,54.1464,54.0843,54.1188,20776.0
2016-06-02 12:35:00,78.5,78.56,78.49,78.54,18189.0,54.1188,54.1602,54.1119,54.1464,18189.0
2016-06-02 12:40:00,78.55,78.57,78.51,78.54,23113.0,54.1533,54.167,54.1257,54.1464,23113.0
2016-06-02 12:45:00,78.54,78.62,78.53,78.61,17327.0,54.1464,54.2015,54.1395,54.1946,17327.0
2016-06-02 12:50:00,78.61,78.7,78.6,78.66,22464.0,54.1946,54.2567,54.1877,54.2291,22464.0
2016-06-02 12:55:00,78.66,78.73,78.66,78.71,13142.0,54.2291,54.2774,54.2291,54.2636,13142.0
2016-06-02 13:00:00,78.71,78.75,78.7,78.74,17234.0,54.2636,54.2911,54.2567,54.2842,17234.0
2016-06-02 13:05:00,78.75,78.76,78.71,78.71,14098.0,54.2911,54.298,54.2636,54.2636,14098.0
2016-06-02 13:10:00,78.7,78.72,78.69,78.71,15943.0,54.2567,54.2705,54.2498,54.2636,15943.0
2016-06-02 13:15:00,78.71,78.73,78.69,78.73,10782.0,54.2636,54.2774,54.2498,54.2774,10782.0
2016-06-02 13:20:00,78.73,78.78,78.72,78.77,23227.0,54.2774,54.3118,54.2705,54.3049,23227.0
2016-06-02 13:25:00,78.77,78.81,78.75,78.81,23866.0,54.3049,54.3325,54.2911,54.3325,23866.0
2016-06-02 13:30:00,78.81,78.83,78.81,78.83,8170.0,54.3325,54.3463,54.3325,54.3463,8170.0
2016-06-02 13:35:00,78.83,78.85,78.78,78.78,24909.0,54.3463,54.3601,54.3118,54.3118,24909.0
2016-06-02 13:40:00,78.78,78.81,78.77,78.79,13009.0,54.3118,54.3325,54.3049,54.3187,13009.0
2016-06-02 13:45:00,78.8,78.88,78.8,78.86,16373.0,54.3256,54.3808,54.3256,54.367,16373.0
2016-06-02 13:50:00,78.86,78.92,78.86,78.92,24007.0,54.367,54.4083,54.367,54.4083,24007.0
2016-06-02 13:55:00,78.91,78.94,78.9,78.92,21102.0,54.4014,54.4221,54.3946,54.4083,21102.0
2016-06-02 14:00:00,78.93,78.94,78.86,78.94,23617.0,54.4152,54.4221,54.367,54.4221,23617.0
2016-06-02 14:05:00,78.94,78.96,78.93,78.96,16417.0,54.4221,54.4359,54.4152,54.4359,16417.0
2016-06-02 14:10:00,78.96,78.99,78.95,78.98,32386.0,54.4359,54.4566,54.429,54.4497,32386.0
2016-06-02 14:15:00,78.98,79.01,78.92,78.93,29486.0,54.4497,54.4704,54.4083,54.4152,29486.0
2016-06-02 14:20:00,78.93,78.96,78.89,78.95,17831.0,54.4152,54.4359,54.3877,54.429,17831.0
2016-06-02 14:25:00,78.95,78.95,78.86,78.88,37695.0,54.429,54.429,54.367,54.3808,37695.0
2016-06-02 14:30:00,78.89,78.89,78.81,78.81,18769.0,54.3877,54.3877,54.3325,54.3325,18769.0
2016-06-02 14:35:00,78.8,78.81,78.75,78.77,19558.0,54.3256,54.3325,54.2911,54.3049,19558.0
2016-06-02 14:40:00,78.78,78.79,78.73,78.75,17139.0,54.3118,54.3187,54.2774,54.2911,17139.0
2016-06-02 14:45:00,78.75,78.78,78.74,78.78,15306.0,54.2911,54.3118,54.2842,54.3118,15306.0
2016-06-02 14:50:00,78.77,78.78,78.74,78.76,13522.0,54.3049,54.3118,54.2842,54.298,13522.0
2016-06-02 14:55:00,78.76,78.82,78.75,78.82,23616.0,54.298,54.3394,54.2911,54.3394,23616.0
2016-06-02 15:00:00,78.82,78.82,78.79,78.81,20555.0,54.3394,54.3394,54.3187,54.3325,20555.0
2016-06-02 15:05:00,78.81,78.82,78.78,78.8,27037.0,54.3325,54.3394,54.3118,54.3256,27037.0
2016-06-02 15:10:00,78.8,78.84,78.79,78.83,19170.0,54.3256,54.3532,54.3187,54.3463,19170.0
2016-06-02 15:15:00,78.84,78.86,78.83,78.84,14100.0,54.3532,54.367,54.3463,54.3532,14100.0
2016-06-02 15:20:00,78.83,78.84,78.78,78.78,39643.0,54.3463,54.3532,54.3118,54.3118,39643.0
2016-06-02 15:25:00,78.79,78.82,78.76,78.82,40610.0,54.3187,54.3394,54.298,54.3394,40610.0
2016-06-02 15:30:00,78.82,78.88,78.82,78.86,22626.0,54.3394,54.3808,54.3394,54.367,22626.0
2016-06-02 15:35:00,78.87,78.89,78.86,78.87,30986.0,54.3739,54.3877,54.367,54.3739,30986.0
2016-06-02 15:40:00,78.87,78.87,78.81,78.86,33793.0,54.3739,54.3739,54.3325,54.367,33793.0
2016-06-02 15:45:00,78.86,78.87,78.81,78.82,35545.0,54.367,54.3739,54.3325,54.3394,35545.0
2016-06-02 15:50:00,78.83,78.92,78.82,78.91,33001.0,54.3463,54.4083,54.3394,54.4014,33001.0
2016-06-02 15:55:00,78.91,78.93,78.89,78.92,83200.0,54.4014,54.4152,54.3877,54.4083,83200.0
2016-06-03 09:30:00,79.64,80.08,79.64,79.99,11708.0,54.9047,55.2081,54.9047,55.146,11708.0
2016-06-03 09:35:00,79.93,80.09,79.68,79.82,170849.0,55.1046,55.215,54.9323,55.0288,170849.0
2016-06-03 09:40:00,79.8,79.83,79.62,79.64,30174.0,55.015,55.0357,54.8909,54.9047,30174.0
2016-06-03 09:45:00,79.66,80.0,79.65,79.88,56690.0,54.9185,55.1529,54.9116,55.0702,56690.0
2016-06-03 09:50:00,79.86,80.01,79.85,79.94,90380.0,55.0564,55.1598,55.0495,55.1115,90380.0
2016-06-03 09:55:00,79.98,80.02,79.89,79.91,78050.0,55.1391,55.1667,55.0771,55.0909,78050.0
2016-06-03 10:00:00,79.88,79.96,79.73,79.95,45170.0,55.0702,55.1253,54.9668,55.1184,45170.0
2016-06-03 10:05:00,79.94,80.02,79.89,79.9,71493.0,55.1115,55.1667,55.0771,55.084,71493.0
2016-06-03 10:10:00,79.89,79.96,79.8,79.92,35894.0,55.0771,55.1253,55.015,55.0978,35894.0
2016-06-03 10:15:00,79.93,80.0,79.84,79.97,40724.0,55.1046,55.1529,55.0426,55.1322,40724.0
2016-06-03 10:20:00,79.97,80.15,79.89,80.15,79418.0,55.1322,55.2563,55.0771,55.2563,79418.0
2016-06-03 10:25:00,80.12,80.21,80.06,80.07,50492.0,55.2356,55.2977,55.1943,55.2012,50492.0
2016-06-03 10:30:00,80.08,80.17,80.07,80.11,39422.0,55.2081,55.2701,55.2012,55.2287,39422.0
2016-06-03 10:35:00,80.12,80.14,79.9,79.98,34894.0,55.2356,55.2494,55.084,55.1391,34894.0
2016-06-03 10:40:00,79.98,80.09,79.98,80.04,30632.0,55.1391,55.215,55.1391,55.1805,30632.0
2016-06-03 10:45:00,80.04,80.15,80.01,80.1,30059.0,55.1805,55.2563,55.1598,55.2218,30059.0
2016-06-03 10:50:00,80.11,80.19,80.09,80.13,41170.0,55.2287,55.2839,55.215,55.2425,41170.0
2016-06-03 10:55:00,80.14,80.27,80.13,80.24,50794.0,55.2494,55.339,55.2425,55.3184,50794.0
2016-06-03 11:00:00,80.24,80.33,80.2,80.21,39318.0,55.3184,55.3804,55.2908,55.2977,39318.0
2016-06-03 11:05:00,80.22,80.32,80.17,80.28,46154.0,55.3046,55.3735,55.2701,55.3459,46154.0
2016-06-03 11:10:00,80.27,80.28,80.19,80.26,30266.0,55.339,55.3459,55.2839,55.3322,30266.0
2016-06-03 11:15:00,80.28,80.28,80.17,80.18,34469.0,55.3459,55.3459,55.2701,55.277,34469.0
2016-06-03 11:20:00,80.17,80.3,80.14,80.28,32957.0,55.2701,55.3597,55.2494,55.3459,32957.0
2016-06-03 11:25:00,80.29,80.32,80.2,80.29,43578.0,55.3528,55.3735,55.2908,55.3528,43578.0
2016-06-03 11:30:00,80.29,80.4,80.23,80.33,82739.0,55.3528,55.4287,55.3115,55.3804,82739.0
2016-06-03 11:35:00,80.35,80.36,80.21,80.29,51172.0,55.3942,55.4011,55.2977,55.3528,51172.0
2016-06-03 11:40:00,80.29,80.3,80.2,80.23,38166.0,55.3528,55.3597,55.2908,55.3115,38166.0
2016-06-03 11:45:00,80.22,80.3,80.19,80.24,29174.0,55.3046,55.3597,55.2839,55.3184,29174.0
2016-06-03 11:50:00,80.25,80.28,80.19,80.23,19292.0,55.3253,55.3459,55.2839,55.3115,19292.0
2016-06-03 11:55:00,80.24,80.25,80.16,80.23,29691.0,55.3184,55.3253,55.2632,55.3115,29691.0
2016-06-03 12:00:00,80.22,80.25,80.16,80.19,11481.0,55.3046,55.3253,55.2632,55.2839,11481.0
2016-06-03 12:05:00,80.2,80.21,80.11,80.14,14659.0,55.2908,55.2977,55.2287,55.2494,14659.0
2016-06-03 12:10:00,80.13,80.15,80.11,80.13,5126.0,55.2425,55.2563,55.2287,55.2425,5126.0
2016-06-03 12:15:00,80.13,80.18,80.12,80.18,7249.0,55.2425,55.277,55.2356,55.277,7249.0
2016-06-03 12:20:00,80.17,80.19,80.07,80.13,23164.0,55.2701,55.2839,55.2012,55.2425,23164.0
2016-06-03 12:25:00,80.12,80.17,80.1,80.16,6368.0,55.2356,55.2701,55.2218,55.2632,6368.0
2016-06-03 12:30:00,80.15,80.2,80.13,80.17,34408.0,55.2563,55.2908,55.2425,55.2701,34408.0
2016-06-03 12:35:00,80.17,80.19,80.11,80.17,14365.0,55.2701,55.2839,55.2287,55.2701,14365.0
2016-06-03 12:40:00,80.17,80.19,80.13,80.15,9195.0,55.2701,55.2839,55.2425,55.2563,9195.0
2016-06-03 12:45:00,80.13,80.16,80.1,80.13,25927.0,55.2425,55.2632,55.2218,55.2425,25927.0
2016-06-03 12:50:00,80.13,80.19,80.11,80.18,6891.0,55.2425,55.2839,55.2287,55.277,6891.0
2016-06-03 12:55:00,80.18,80.21,80.15,80.18,7779.0,55.277,55.2977,55.2563,55.277,7779.0
2016-06-03 13:00:00,80.17,80.22,80.15,80.18,13145.0,55.2701,55.3046,55.2563,55.277,13145.0
2016-06-03 13:05:00,80.17,80.22,80.16,80.22,7984.0,55.2701,55.3046,55.2632,55.3046,7984.0
2016-06-03 13:10:00,80.23,80.25,80.16,80.25,26945.0,55.3115,55.3253,55.2632,55.3253,26945.0
2016-06-03 13:15:00,80.23,80.23,80.19,80.21,7872.0,55.3115,55.3115,55.2839,55.2977,7872.0
2016-06-03 13:20:00,80.21,80.28,80.18,80.26,21939.0,55.2977,55.3459,55.277,55.3322,21939.0
2016-06-03 13:25:00,80.25,80.27,80.22,80.25,8720.0,55.3253,55.339,55.3046,55.3253,8720.0
2016-06-03 13:30:00,80.25,80.26,80.19,80.24,26027.0,55.3253,55.3322,55.2839,55.3184,26027.0
2016-06-03 13:35:00,80.26,80.31,80.22,80.31,25155.0,55.3322,55.3666,55.3046,55.3666,25155.0
2016-06-03 13:40:00,80.32,80.33,80.3,80.31,8503.0,55.3735,55.3804,55.3597,55.3666,8503.0
2016-06-03 13:45:00,80.32,80.37,80.3,80.31,19219.0,55.3735,55.408,55.3597,55.3666,19219.0
2016-06-03 13:50:00,80.3,80.35,80.26,80.29,13491.0,55.3597,55.3942,55.3322,55.3528,13491.0
2016-06-03 13:55:00,80.28,80.34,80.26,80.29,11207.0,55.3459,55.3873,55.3322,55.3528,11207.0
2016-06-03 14:00:00,80.29,80.39,80.29,80.34,26736.0,55.3528,55.4218,55.3528,55.3873,26736.0
2016-06-03 14:05:00,80.36,80.38,80.28,80.37,34890.0,55.4011,55.4149,55.3459,55.408,34890.0
2016-06-03 14:10:00,80.36,80.37,80.3,80.32,14555.0,55.4011,55.408,55.3597,55.3735,14555.0
2016-06-03 14:15:00,80.32,80.34,80.3,80.33,9871.0,55.3735,55.3873,55.3597,55.3804,9871.0
2016-06-03 14:20:00,80.33,80.43,80.33,80.4,37249.0,55.3804,55.4494,55.3804,55.4287,37249.0
2016-06-03 14:25:00,80.39,80.44,80.36,80.42,13551.0,55.4218,55.4562,55.4011,55.4425,13551.0
2016-06-03 14:30:00,80.42,80.46,80.39,80.44,26260.0,55.4425,55.47,55.4218,55.4562,26260.0
2016-06-03 14:35:00,80.43,80.44,80.39,80.44,9372.0,55.4494,55.4562,55.4218,55.4562,9372.0
2016-06-03 14:40:00,80.43,80.45,80.4,80.4,9394.0,55.4494,55.4631,55.4287,55.4287,9394.0
2016-06-03 14:45:00,80.39,80.4,80.35,80.36,9612.0,55.4218,55.4287,55.3942,55.4011,9612.0
2016-06-03 14:50:00,80.36,80.37,80.32,80.36,12093.0,55.4011,55.408,55.3735,55.4011,12093.0
2016-06-03 14:55:00,80.35,80.35,80.25,80.25,16157.0,55.3942,55.3942,55.3253,55.3253,16157.0
2016-06-03 15:00:00,80.27,80.29,80.22,80.26,11273.0,55.339,55.3528,55.3046,55.3322,11273.0
2016-06-03 15:05:00,80.26,80.27,80.13,80.14,18623.0,55.3322,55.339,55.2425,55.2494,18623.0
2016-06-03 15:10:00,80.13,80.13,80.04,80.06,24180.0,55.2425,55.2425,55.1805,55.1943,24180.0
2016-06-03 15:15:00,80.06,80.12,80.05,80.07,18967.0,55.1943,55.2356,55.1874,55.2012,18967.0
2016-06-03 15:20:00,80.07,80.09,80.04,80.07,34311.0,55.2012,55.215,55.1805,55.2012,34311.0
2016-06-03 15:25:00,80.08,80.09,80.04,80.07,21763.0,55.2081,55.215,55.1805,55.2012,21763.0
2016-06-03 15:30:00,80.08,80.09,80.03,80.07,38208.0,55.2081,55.215,55.1736,55.2012,38208.0
2016-06-03 15:35:00,80.06,80.07,79.98,80.01,22689.0,55.1943,55.2012,55.1391,55.1598,22689.0
2016-06-03 15:40:00,80.01,80.03,79.98,80.01,29008.0,55.1598,55.1736,55.1391,55.1598,29008.0
2016-06-03 15:45:00,80.01,80.03,79.97,80.02,46213.0,55.1598,55.1736,55.1322,55.1667,46213.0
2016-06-03 15:50:00,80.03,80.07,80.01,80.01,43407.0,55.1736,55.2012,55.1598,55.1598,43407.0
2016-06-03 15:55:00,80.03,80.08,79.97,80.06,195557.0,55.1736,55.2081,55.1322,55.1943,195557.0
2016-06-06 09:30:00,79.87,80.47,79.87,80.01,55098.0,55.0633,55.4769,55.0633,55.1598,55098.0
2016-06-06 09:35:00,80.03,80.11,79.96,80.09,14435.0,55.1736,55.2287,55.1253,55.215,14435.0
2016-06-06 09:40:00,80.08,80.3,80.08,80.21,32760.0,55.2081,55.3597,55.2081,55.2977,32760.0
2016-06-06 09:45:00,80.22,80.23,80.01,80.1,29365.0,55.3046,55.3115,55.1598,55.2218,29365.0
2016-06-06 09:50:00,80.11,80.27,80.04,80.27,25478.0,55.2287,55.339,55.1805,55.339,25478.0
2016-06-06 09:55:00,80.26,80.45,80.22,80.45,44049.0,55.3322,55.4631,55.3046,55.4631,44049.0
2016-06-06 10:00:00,80.4,80.41,80.25,80.34,33353.0,55.4287,55.4356,55.3253,55.3873,33353.0
2016-06-06 10:05:00,80.34,80.36,80.2,80.29,26513.0,55.3873,55.4011,55.2908,55.3528,26513.0
2016-06-06 10:10:00,80.3,80.34,80.18,80.24,21803.0,55.3597,55.3873,55.277,55.3184,21803.0
2016-06-06 10:15:00,80.24,80.31,80.22,80.29,16780.0,55.3184,55.3666,55.3046,55.3528,16780.0
2016-06-06 10:20:00,80.29,80.32,80.17,80.18,23106.0,55.3528,55.3735,55.2701,55.277,23106.0
2016-06-06 10:25:00,80.18,80.3,80.16,80.29,19660.0,55.277,55.3597,55.2632,55.3528,19660.0
2016-06-06 10:30:00,80.28,80.28,80.21,80.24,19585.0,55.3459,55.3459,55.2977,55.3184,19585.0
2016-06-06 10:35:00,80.23,80.33,80.2,80.27,13657.0,55.3115,55.3804,55.2908,55.339,13657.0
2016-06-06 10:40:00,80.27,80.34,80.25,80.32,10807.0,55.339,55.3873,55.3253,55.3735,10807.0
2016-06-06 10:45:00,80.31,80.34,80.28,80.31,24346.0,55.3666,55.3873,55.3459,55.3666,24346.0
2016-06-06 10:50:00,80.28,80.33,80.23,80.24,19894.0,55.3459,55.3804,55.3115,55.3184,19894.0
2016-06-06 10:55:00,80.23,80.26,80.16,80.17,12763.0,55.3115,55.3322,55.2632,55.2701,12763.0
2016-06-06 11:00:00,80.17,80.25,80.15,80.15,20929.0,55.2701,55.3253,55.2563,55.2563,20929.0
2016-06-06 11:05:00,80.14,80.17,80.07,80.1,13779.0,55.2494,55.2701,55.2012,55.2218,13779.0
2016-06-06 11:10:00,80.1,80.12,80.03,80.12,21084.0,55.2218,55.2356,55.1736,55.2356,21084.0
2016-06-06 11:15:00,80.13,80.14,80.04,80.04,15333.0,55.2425,55.2494,55.1805,55.1805,15333.0
2016-06-06 11:20:00,80.04,80.07,79.99,79.99,21080.0,55.1805,55.2012,55.146,55.146,21080.0
2016-06-06 11:25:00,79.98,79.99,79.91,79.96,20382.0,55.1391,55.146,55.0909,55.1253,20382.0
2016-06-06 11:30:00,79.97,79.97,79.9,79.95,15572.0,55.1322,55.1322,55.084,55.1184,15572.0
2016-06-06 11:35:00,79.96,79.97,79.93,79.95,17729.0,55.1253,55.1322,55.1046,55.1184,17729.0
2016-06-06 11:40:00,79.95,79.99,79.9,79.95,21299.0,55.1184,55.146,55.084,55.1184,21299.0
2016-06-06 11:45:00,79.96,80.01,79.92,79.96,10981.0,55.1253,55.1598,55.0978,55.1253,10981.0
2016-06-06 11:50:00,79.97,80.04,79.94,79.99,22891.0,55.1322,55.1805,55.1115,55.146,22891.0
2016-06-06 11:55:00,79.97,79.97,79.88,79.93,25353.0,55.1322,55.1322,55.0702,55.1046,25353.0
2016-06-06 12:00:00,79.94,79.95,79.84,79.84,37289.0,55.1115,55.1184,55.0426,55.0426,37289.0
2016-06-06 12:05:00,79.84,79.84,79.75,79.8,52761.0,55.0426,55.0426,54.9806,55.015,52761.0
2016-06-06 12:10:00,79.8,79.81,79.69,79.75,32289.0,55.015,55.0219,54.9392,54.9806,32289.0
2016-06-06 12:15:00,79.75,79.78,79.74,79.75,10934.0,54.9806,55.0012,54.9737,54.9806,10934.0
2016-06-06 12:20:00,79.75,79.78,79.7,79.77,17940.0,54.9806,55.0012,54.9461,54.9943,17940.0
2016-06-06 12:25:00,79.78,79.83,79.76,79.82,12184.0,55.0012,55.0357,54.9874,55.0288,12184.0
2016-06-06 12:30:00,79.83,79.83,79.66,79.76,31629.0,55.0357,55.0357,54.9185,54.9874,31629.0
2016-06-06 12:35:00,79.76,79.79,79.7,79.72,13710.0,54.9874,55.0081,54.9461,54.9599,13710.0
2016-06-06 12:40:00,79.71,79.76,79.66,79.76,16113.0,54.953,54.9874,54.9185,54.9874,16113.0
2016-06-06 12:45:00,79.77,79.79,79.69,79.7,8861.0,54.9943,55.0081,54.9392,54.9461,8861.0
2016-06-06 12:50:00,79.69,79.69,79.57,79.62,14426.0,54.9392,54.9392,54.8565,54.8909,14426.0
2016-06-06 12:55:00,79.62,79.7,79.6,79.69,18540.0,54.8909,54.9461,54.8771,54.9392,18540.0
2016-06-06 13:00:00,79.67,79.71,79.64,79.68,13064.0,54.9254,54.953,54.9047,54.9323,13064.0
2016-06-06 13:05:00,79.69,79.79,79.68,79.79,19842.0,54.9392,55.0081,54.9323,55.0081,19842.0
2016-06-06 13:10:00,79.8,79.87,79.8,79.81,16688.0,55.015,55.0633,55.015,55.0219,16688.0
2016-06-06 13:15:00,79.82,79.86,79.8,79.8,17319.0,55.0288,55.0564,55.015,55.015,17319.0
2016-06-06 13:20:00,79.8,79.82,79.75,79.78,16370.0,55.015,55.0288,54.9806,55.0012,16370.0
2016-06-06 13:25:00,79.79,79.8,79.77,79.79,11835.0,55.0081,55.015,54.9943,55.0081,11835.0
2016-06-06 13:30:00,79.8,79.81,79.71,79.77,33674.0,55.015,55.0219,54.953,54.9943,33674.0
2016-06-06 13:35:00,79.77,79.8,79.74,79.77,14292.0,54.9943,55.015,54.9737,54.9943,14292.0
2016-06-06 13:40:00,79.77,79.8,79.72,79.77,31200.0,54.9943,55.015,54.9599,54.9943,31200.0
2016-06-06 13:45:00,79.77,79.78,79.71,79.74,22519.0,54.9943,55.0012,54.953,54.9737,22519.0
2016-06-06 13:50:00,79.74,79.84,79.73,79.81,28475.0,54.9737,55.0426,54.9668,55.0219,28475.0
2016-06-06 13:55:00,79.82,79.88,79.81,79.82,21466.0,55.0288,55.0702,55.0219,55.0288,21466.0
2016-06-06 14:00:00,79.82,79.83,79.77,79.82,20705.0,55.0288,55.0357,54.9943,55.0288,20705.0
2016-06-06 14:05:00,79.83,79.87,79.79,79.81,25434.0,55.0357,55.0633,55.0081,55.0219,25434.0
2016-06-06 14:10:00,79.81,79.88,79.81,79.85,39070.0,55.0219,55.0702,55.0219,55.0495,39070.0
2016-06-06 14:15:00,79.85,79.96,79.83,79.95,29716.0,55.0495,55.1253,55.0357,55.1184,29716.0
2016-06-06 14:20:00,79.95,79.97,79.92,79.93,30161.0,55.1184,55.1322,55.0978,55.1046,30161.0
2016-06-06 14:25:00,79.94,79.99,79.94,79.98,30708.0,55.1115,55.146,55.1115,55.1391,30708.0
2016-06-06 14:30:00,79.98,80.02,79.96,80.01,45976.0,55.1391,55.1667,55.1253,55.1598,45976.0
2016-06-06 14:35:00,80.01,80.02,79.97,79.98,18147.0,55.1598,55.1667,55.1322,55.1391,18147.0
2016-06-06 14:40:00,79.99,80.03,79.96,80.01,18040.0,55.146,55.1736,55.1253,55.1598,18040.0
2016-06-06 14:45:00,80.0,80.01,79.95,79.99,17465.0,55.1529,55.1598,55.1184,55.146,17465.0
2016-06-06 14:50:00,79.99,80.03,79.96,79.98,17805.0,55.146,55.1736,55.1253,55.1391,17805.0
2016-06-06 14:55:00,79.98,80.01,79.96,80.01,16184.0,55.1391,55.1598,55.1253,55.1598,16184.0
2016-06-06 15:00:00,80.01,80.01,79.92,79.93,20600.0,55.1598,55.1598,55.0978,55.1046,20600.0
2016-06-06 15:05:00,79.94,79.96,79.9,79.9,16643.0,55.1115,55.1253,55.084,55.084,16643.0
2016-06-06 15:10:00,79.9,79.98,79.9,79.92,19812.0,55.084,55.1391,55.084,55.0978,19812.0
2016-06-06 15:15:00,79.92,79.96,79.92,79.93,20639.0,55.0978,55.1253,55.0978,55.1046,20639.0
2016-06-06 15:20:00,79.92,79.93,79.87,79.88,22444.0,55.0978,55.1046,55.0633,55.0702,22444.0
2016-06-06 15:25:00,79.88,79.94,79.88,79.91,25930.0,55.0702,55.1115,55.0702,55.0909,25930.0
2016-06-06 15:30:00,79.91,79.92,79.89,79.9,22964.0,55.0909,55.0978,55.0771,55.084,22964.0
2016-06-06 15:35:00,79.91,79.97,79.9,79.96,37142.0,55.0909,55.1322,55.084,55.1253,37142.0
2016-06-06 15:40:00,79.96,79.97,79.88,79.9,33840.0,55.1253,55.1322,55.0702,55.084,33840.0
2016-06-06 15:45:00,79.9,79.91,79.84,79.85,42174.0,55.084,55.0909,55.0426,55.0495,42174.0
2016-06-06 15:50:00,79.86,79.86,79.8,79.82,50549.0,55.0564,55.0564,55.015,55.0288,50549.0
2016-06-06 15:55:00,79.82,79.89,79.82,79.86,130107.0,55.0288,55.0771,55.0288,55.0564,130107.0
2016-06-07 09:30:00,80.24,80.24,79.98,80.02,49806.0,55.3184,55.3184,55.1391,55.1667,49806.0
2016-06-07 09:35:00,80.05,80.17,80.02,80.02,5602.0,55.1874,55.2701,55.1667,55.1667,5602.0
2016-06-07 09:40:00,80.06,80.09,79.91,80.08,5912.0,55.1943,55.215,55.0909,55.2081,5912.0
2016-06-07 09:45:00,80.09,80.15,79.97,79.99,12914.0,55.215,55.2563,55.1322,55.146,12914.0
2016-06-07 09:50:00,79.99,80.25,79.99,80.2,112416.0,55.146,55.3253,55.146,55.2908,112416.0
2016-06-07 09:55:00,80.2,80.33,80.19,80.32,55051.0,55.2908,55.3804,55.2839,55.3735,55051.0
2016-06-07 10:00:00,80.33,80.36,80.25,80.31,80061.0,55.3804,55.4011,55.3253,55.3666,80061.0
2016-06-07 10:05:00,80.31,80.43,80.24,80.32,33778.0,55.3666,55.4494,55.3184,55.3735,33778.0
2016-06-07 10:10:00,80.3,80.39,80.3,80.34,20116.0,55.3597,55.4218,55.3597,55.3873,20116.0
2016-06-07 10:15:00,80.31,80.31,80.22,80.22,14192.0,55.3666,55.3666,55.3046,55.3046,14192.0
2016-06-07 10:20:00,80.23,80.3,80.22,80.26,19077.0,55.3115,55.3597,55.3046,55.3322,19077.0
2016-06-07 10:25:00,80.27,80.3,80.2,80.3,27390.0,55.339,55.3597,55.2908,55.3597,27390.0
2016-06-07 10:30:00,80.29,80.3,80.21,80.25,24662.0,55.3528,55.3597,55.2977,55.3253,24662.0
2016-06-07 10:35:00,80.24,80.3,80.23,80.23,33802.0,55.3184,55.3597,55.3115,55.3115,33802.0
2016-06-07 10:40:00,80.23,80.3,80.23,80.23,22813.0,55.3115,55.3597,55.3115,55.3115,22813.0
2016-06-07 10:45:00,80.23,80.31,80.22,80.24,12286.0,55.3115,55.3666,55.3046,55.3184,12286.0
2016-06-07 10:50:00,80.23,80.31,80.21,80.28,16374.0,55.3115,55.3666,55.2977,55.3459,16374.0
2016-06-07 10:55:00,80.28,80.31,80.26,80.28,13818.0,55.3459,55.3666,55.3322,55.3459,13818.0
2016-06-07 11:00:00,80.28,80.39,80.26,80.36,11735.0,55.3459,55.4218,55.3322,55.4011,11735.0
2016-06-07 11:05:00,80.37,80.44,80.37,80.41,11455.0,55.408,55.4562,55.408,55.4356,11455.0
2016-06-07 11:10:00,80.43,80.43,80.38,80.4,7801.0,55.4494,55.4494,55.4149,55.4287,7801.0
2016-06-07 11:15:00,80.4,80.46,80.37,80.4,13951.0,55.4287,55.47,55.408,55.4287,13951.0
2016-06-07 11:20:00,80.4,80.47,80.38,80.44,20072.0,55.4287,55.4769,55.4149,55.4562,20072.0
2016-06-07 11:25:00,80.44,80.45,80.39,80.44,9298.0,55.4562,55.4631,55.4218,55.4562,9298.0
2016-06-07 11:30:00,80.45,80.47,80.39,80.44,10050.0,55.4631,55.4769,55.4218,55.4562,10050.0
2016-06-07 11:35:00,80.44,80.46,80.38,80.45,38385.0,55.4562,55.47,55.4149,55.4631,38385.0
2016-06-07 11:40:00,80.44,80.44,80.39,80.4,6340.0,55.4562,55.4562,55.4218,55.4287,6340.0
2016-06-07 11:45:00,80.41,80.41,80.37,80.41,4846.0,55.4356,55.4356,55.408,55.4356,4846.0
2016-06-07 11:50:00,80.41,80.44,80.38,80.39,14720.0,55.4356,55.4562,55.4149,55.4218,14720.0
2016-06-07 11:55:00,80.39,80.41,80.34,80.34,8128.0,55.4218,55.4356,55.3873,55.3873,8128.0
2016-06-07 12:00:00,80.35,80.4,80.35,80.36,4284.0,55.3942,55.4287,55.3942,55.4011,4284.0
2016-06-07 12:05:00,80.37,80.39,80.35,80.38,12135.0,55.408,55.4218,55.3942,55.4149,12135.0
2016-06-07 12:10:00,80.37,80.39,80.35,80.37,12987.0,55.408,55.4218,55.3942,55.408,12987.0
2016-06-07 12:15:00,80.38,80.42,80.38,80.4,14175.0,55.4149,55.4425,55.4149,55.4287,14175.0
2016-06-07 12:20:00,80.4,80.42,80.36,80.4,6066.0,55.4287,55.4425,55.4011,55.4287,6066.0
2016-06-07 12:25:00,80.39,80.41,80.39,80.4,7021.0,55.4218,55.4356,55.4218,55.4287,7021.0
2016-06-07 12:30:00,80.4,80.41,80.37,80.38,12521.0,55.4287,55.4356,55.408,55.4149,12521.0
2016-06-07 12:35:00,80.4,80.42,80.33,80.33,16266.0,55.4287,55.4425,55.3804,55.3804,16266.0
2016-06-07 12:40:00,80.33,80.37,80.32,80.35,7976.0,55.3804,55.408,55.3735,55.3942,7976.0
2016-06-07 12:45:00,80.33,80.34,80.3,80.33,6221.0,55.3804,55.3873,55.3597,55.3804,6221.0
2016-06-07 12:50:00,80.32,80.33,80.26,80.28,8996.0,55.3735,55.3804,55.3322,55.3459,8996.0
2016-06-07 12:55:00,80.28,80.3,80.24,80.29,10405.0,55.3459,55.3597,55.3184,55.3528,10405.0
2016-06-07 13:00:00,80.29,80.3,80.27,80.28,7858.0,55.3528,55.3597,55.339,55.3459,7858.0
2016-06-07 13:05:00,80.28,80.29,80.24,80.25,13630.0,55.3459,55.3528,55.3184,55.3253,13630.0
2016-06-07 13:10:00,80.25,80.27,80.21,80.23,11949.0,55.3253,55.339,55.2977,55.3115,11949.0
2016-06-07 13:15:00,80.22,80.25,80.2,80.25,19711.0,55.3046,55.3253,55.2908,55.3253,19711.0
2016-06-07 13:20:00,80.24,80.26,80.21,80.22,13666.0,55.3184,55.3322,55.2977,55.3046,13666.0
2016-06-07 13:25:00,80.21,80.25,80.21,80.21,10707.0,55.2977,55.3253,55.2977,55.2977,10707.0
2016-06-07 13:30:00,80.21,80.23,80.16,80.17,13008.0,55.2977,55.3115,55.2632,55.2701,13008.0
2016-06-07 13:35:00,80.17,80.21,80.15,80.18,8739.0,55.2701,55.2977,55.2563,55.277,8739.0
2016-06-07 13:40:00,80.18,80.2,80.12,80.13,6657.0,55.277,55.2908,55.2356,55.2425,6657.0
2016-06-07 13:45:00,80.12,80.14,80.08,80.08,7125.0,55.2356,55.2494,55.2081,55.2081,7125.0
2016-06-07 13:50:00,80.08,80.09,80.03,80.03,12963.0,55.2081,55.215,55.1736,55.1736,12963.0
2016-06-07 13:55:00,80.04,80.09,80.03,80.05,10192.0,55.1805,55.215,55.1736,55.1874,10192.0
2016-06-07 14:00:00,80.06,80.09,80.05,80.09,14802.0,55.1943,55.215,55.1874,55.215,14802.0
2016-06-07 14:05:00,80.08,80.08,80.03,80.04,15909.0,55.2081,55.2081,55.1736,55.1805,15909.0
2016-06-07 14:10:00,80.04,80.06,80.03,80.03,12059.0,55.1805,55.1943,55.1736,55.1736,12059.0
2016-06-07 14:15:00,80.03,80.09,80.02,80.03,15974.0,55.1736,55.215,55.1667,55.1736,15974.0
2016-06-07 14:20:00,80.04,80.09,80.03,80.06,26576.0,55.1805,55.215,55.1736,55.1943,26576.0
2016-06-07 14:25:00,80.06,80.08,80.02,80.04,5935.0,55.1943,55.2081,55.1667,55.1805,5935.0
2016-06-07 14:30:00,80.03,80.1,80.03,80.09,9198.0,55.1736,55.2218,55.1736,55.215,9198.0
2016-06-07 14:35:00,80.09,80.1,80.03,80.03,7786.0,55.215,55.2218,55.1736,55.1736,7786.0
2016-06-07 14:40:00,80.02,80.05,79.98,80.0,13116.0,55.1667,55.1874,55.1391,55.1529,13116.0
2016-06-07 14:45:00,80.01,80.03,79.99,80.0,12561.0,55.1598,55.1736,55.146,55.1529,12561.0
2016-06-07 14:50:00,79.99,79.99,79.93,79.94,7340.0,55.146,55.146,55.1046,55.1115,7340.0
2016-06-07 14:55:00,79.94,80.01,79.94,79.98,9040.0,55.1115,55.1598,55.1115,55.1391,9040.0
2016-06-07 15:00:00,80.01,80.02,79.97,80.01,8477.0,55.1598,55.1667,55.1322,55.1598,8477.0
2016-06-07 15:05:00,80.02,80.04,79.98,80.04,10836.0,55.1667,55.1805,55.1391,55.1805,10836.0
2016-06-07 15:10:00,80.04,80.05,79.98,79.98,10717.0,55.1805,55.1874,55.1391,55.1391,10717.0
2016-06-07 15:15:00,80.0,80.01,79.95,79.95,7850.0,55.1529,55.1598,55.1184,55.1184,7850.0
2016-06-07 15:20:00,79.94,79.97,79.94,79.96,17975.0,55.1115,55.1322,55.1115,55.1253,17975.0
2016-06-07 15:25:00,79.96,79.96,79.91,79.94,18164.0,55.1253,55.1253,55.0909,55.1115,18164.0
2016-06-07 15:30:00,79.95,79.96,79.92,79.93,15566.0,55.1184,55.1253,55.0978,55.1046,15566.0
2016-06-07 15:35:00,79.92,79.93,79.86,79.89,27055.0,55.0978,55.1046,55.0564,55.0771,27055.0
2016-06-07 15:40:00,79.89,79.89,79.83,79.85,18042.0,55.0771,55.0771,55.0357,55.0495,18042.0
2016-06-07 15:45:00,79.85,79.92,79.84,79.86,33472.0,55.0495,55.0978,55.0426,55.0564,33472.0
2016-06-07 15:50:00,79.86,79.9,79.85,79.89,28447.0,55.0564,55.084,55.0495,55.0771,28447.0
2016-06-07 15:55:00,79.88,80.0,79.87,79.99,54447.0,55.0702,55.1529,55.0633,55.146,54447.0
2016-06-08 09:30:00,79.84,80.14,79.84,79.91,34352.0,55.0426,55.2494,55.0426,55.0909,34352.0
2016-06-08 09:35:00,79.94,80.15,79.94,80.13,22456.0,55.1115,55.2563,55.1115,55.2425,22456.0
2016-06-08 09:40:00,80.14,80.2,80.09,80.15,7588.0,55.2494,55.2908,55.215,55.2563,7588.0
2016-06-08 09:45:00,80.13,80.19,80.05,80.16,11917.0,55.2425,55.2839,55.1874,55.2632,11917.0
2016-06-08 09:50:00,80.14,80.18,80.04,80.09,18021.0,55.2494,55.277,55.1805,55.215,18021.0
2016-06-08 09:55:00,80.07,80.15,80.03,80.09,25042.0,55.2012,55.2563,55.1736,55.215,25042.0
2016-06-08 10:00:00,80.1,80.1,80.01,80.07,25971.0,55.2218,55.2218,55.1598,55.2012,25971.0
2016-06-08 10:05:00,80.08,80.13,80.03,80.06,23833.0,55.2081,55.2425,55.1736,55.1943,23833.0
2016-06-08 10:10:00,80.07,80.11,80.05,80.09,9456.0,55.2012,55.2287,55.1874,55.215,9456.0
2016-06-08 10:15:00,80.09,80.11,80.02,80.04,17251.0,55.215,55.2287,55.1667,55.1805,17251.0
2016-06-08 10:20:00,80.04,80.12,80.04,80.08,31427.0,55.1805,55.2356,55.1805,55.2081,31427.0
2016-06-08 10:25:00,80.09,80.11,80.06,80.08,6311.0,55.215,55.2287,55.1943,55.2081,6311.0
2016-06-08 10:30:00,80.07,80.16,80.04,80.04,26921.0,55.2012,55.2632,55.1805,55.1805,26921.0
2016-06-08 10:35:00,80.03,80.11,80.03,80.09,11112.0,55.1736,55.2287,55.1736,55.215,11112.0
2016-06-08 10:40:00,80.09,80.15,80.07,80.1,18550.0,55.215,55.2563,55.2012,55.2218,18550.0
2016-06-08 10:45:00,80.11,80.13,80.08,80.12,8233.0,55.2287,55.2425,55.2081,55.2356,8233.0
2016-06-08 10:50:00,80.11,80.17,80.11,80.13,7550.0,55.2287,55.2701,55.2287,55.2425,7550.0
2016-06-08 10:55:00,80.12,80.21,80.11,80.17,17737.0,55.2356,55.2977,55.2287,55.2701,17737.0
2016-06-08 11:00:00,80.17,80.22,80.14,80.2,15601.0,55.2701,55.3046,55.2494,55.2908,15601.0
2016-06-08 11:05:00,80.21,80.26,80.17,80.25,12955.0,55.2977,55.3322,55.2701,55.3253,12955.0
2016-06-08 11:10:00,80.26,80.27,80.2,80.21,19965.0,55.3322,55.339,55.2908,55.2977,19965.0
2016-06-08 11:15:00,80.2,80.24,80.17,80.22,7394.0,55.2908,55.3184,55.2701,55.3046,7394.0
2016-06-08 11:20:00,80.23,80.27,80.22,80.26,5894.0,55.3115,55.339,55.3046,55.3322,5894.0
2016-06-08 11:25:00,80.28,80.3,80.25,80.28,23270.0,55.3459,55.3597,55.3253,55.3459,23270.0
2016-06-08 11:30:00,80.28,80.33,80.21,80.24,25140.0,55.3459,55.3804,55.2977,55.3184,25140.0
2016-06-08 11:35:00,80.23,80.29,80.2,80.22,9326.0,55.3115,55.3528,55.2908,55.3046,9326.0
2016-06-08 11:40:00,80.23,80.31,80.23,80.31,6327.0,55.3115,55.3666,55.3115,55.3666,6327.0
2016-06-08 11:45:00,80.32,80.35,80.28,80.3,8073.0,55.3735,55.3942,55.3459,55.3597,8073.0
2016-06-08 11:50:00,80.29,80.32,80.28,80.28,5418.0,55.3528,55.3735,55.3459,55.3459,5418.0
2016-06-08 11:55:00,80.29,80.33,80.29,80.32,5549.0,55.3528,55.3804,55.3528,55.3735,5549.0
2016-06-08 12:00:00,80.32,80.32,80.27,80.3,8472.0,55.3735,55.3735,55.339,55.3597,8472.0
2016-06-08 12:05:00,80.29,80.31,80.28,80.31,6626.0,55.3528,55.3666,55.3459,55.3666,6626.0
2016-06-08 12:10:00,80.3,80.34,80.29,80.32,13268.0,55.3597,55.3873,55.3528,55.3735,13268.0
2016-06-08 12:15:00,80.33,80.34,80.32,80.32,3479.0,55.3804,55.3873,55.3735,55.3735,3479.0
2016-06-08 12:20:00,80.33,80.34,80.31,80.32,6146.0,55.3804,55.3873,55.3666,55.3735,6146.0
2016-06-08 12:25:00,80.33,80.4,80.33,80.36,27330.0,55.3804,55.4287,55.3804,55.4011,27330.0
2016-06-08 12:30:00,80.36,80.37,80.33,80.35,10970.0,55.4011,55.408,55.3804,55.3942,10970.0
2016-06-08 12:35:00,80.35,80.37,80.33,80.35,31596.0,55.3942,55.408,55.3804,55.3942,31596.0
2016-06-08 12:40:00,80.35,80.35,80.29,80.3,4519.0,55.3942,55.3942,55.3528,55.3597,4519.0
2016-06-08 12:45:00,80.3,80.31,80.25,80.28,16564.0,55.3597,55.3666,55.3253,55.3459,16564.0
2016-06-08 12:50:00,80.28,80.28,80.23,80.23,13701.0,55.3459,55.3459,55.3115,55.3115,13701.0
2016-06-08 12:55:00,80.22,80.22,80.18,80.2,9310.0,55.3046,55.3046,55.277,55.2908,9310.0
2016-06-08 13:00:00,80.2,80.22,80.18,80.21,14012.0,55.2908,55.3046,55.277,55.2977,14012.0
2016-06-08 13:05:00,80.21,80.25,80.21,80.23,7318.0,55.2977,55.3253,55.2977,55.3115,7318.0
2016-06-08 13:10:00,80.23,80.24,80.21,80.22,3844.0,55.3115,55.3184,55.2977,55.3046,3844.0
2016-06-08 13:15:00,80.23,80.28,80.23,80.25,9705.0,55.3115,55.3459,55.3115,55.3253,9705.0
2016-06-08 13:20:00,80.26,80.26,80.23,80.23,11140.0,55.3322,55.3322,55.3115,55.3115,11140.0
2016-06-08 13:25:00,80.23,80.23,80.2,80.22,4655.0,55.3115,55.3115,55.2908,55.3046,4655.0
2016-06-08 13:30:00,80.21,80.24,80.2,80.24,7112.0,55.2977,55.3184,55.2908,55.3184,7112.0
2016-06-08 13:35:00,80.23,80.25,80.2,80.23,7199.0,55.3115,55.3253,55.2908,55.3115,7199.0
2016-06-08 13:40:00,80.23,80.24,80.22,80.24,3363.0,55.3115,55.3184,55.3046,55.3184,3363.0
2016-06-08 13:45:00,80.23,80.25,80.21,80.22,7281.0,55.3115,55.3253,55.2977,55.3046,7281.0
2016-06-08 13:50:00,80.22,80.24,80.22,80.24,5808.0,55.3046,55.3184,55.3046,55.3184,5808.0
2016-06-08 13:55:00,80.24,80.3,80.24,80.29,24314.0,55.3184,55.3597,55.3184,55.3528,24314.0
2016-06-08 14:00:00,80.29,80.31,80.27,80.31,6164.0,55.3528,55.3666,55.339,55.3666,6164.0
2016-06-08 14:05:00,80.3,80.32,80.29,80.3,10994.0,55.3597,55.3735,55.3528,55.3597,10994.0
2016-06-08 14:10:00,80.31,80.38,80.31,80.38,11929.0,55.3666,55.4149,55.3666,55.4149,11929.0
2016-06-08 14:15:00,80.38,80.44,80.37,80.41,23164.0,55.4149,55.4562,55.408,55.4356,23164.0
2016-06-08 14:20:00,80.4,80.42,80.38,80.38,14666.0,55.4287,55.4425,55.4149,55.4149,14666.0
2016-06-08 14:25:00,80.39,80.44,80.38,80.44,14641.0,55.4218,55.4562,55.4149,55.4562,14641.0
2016-06-08 14:30:00,80.45,80.45,80.43,80.45,13735.0,55.4631,55.4631,55.4494,55.4631,13735.0
2016-06-08 14:35:00,80.45,80.5,80.45,80.49,25735.0,55.4631,55.4976,55.4631,55.4907,25735.0
2016-06-08 14:40:00,80.49,80.51,80.48,80.49,18220.0,55.4907,55.5045,55.4838,55.4907,18220.0
2016-06-08 14:45:00,80.5,80.51,80.48,80.49,10064.0,55.4976,55.5045,55.4838,55.4907,10064.0
2016-06-08 14:50:00,80.49,80.49,80.44,80.48,10203.0,55.4907,55.4907,55.4562,55.4838,10203.0
2016-06-08 14:55:00,80.49,80.49,80.45,80.47,10532.0,55.4907,55.4907,55.4631,55.4769,10532.0
2016-06-08 15:00:00,80.47,80.48,80.45,80.48,13466.0,55.4769,55.4838,55.4631,55.4838,13466.0
2016-06-08 15:05:00,80.48,80.49,80.42,80.43,24776.0,55.4838,55.4907,55.4425,55.4494,24776.0
2016-06-08 15:10:00,80.43,80.45,80.42,80.44,18320.0,55.4494,55.4631,55.4425,55.4562,18320.0
2016-06-08 15:15:00,80.43,80.44,80.39,80.42,12743.0,55.4494,55.4562,55.4218,55.4425,12743.0
2016-06-08 15:20:00,80.41,80.42,80.38,80.42,11348.0,55.4356,55.4425,55.4149,55.4425,11348.0
2016-06-08 15:25:00,80.42,80.45,80.41,80.41,15939.0,55.4425,55.4631,55.4356,55.4356,15939.0
2016-06-08 15:30:00,80.42,80.43,80.39,80.41,14540.0,55.4425,55.4494,55.4218,55.4356,14540.0
2016-06-08 15:35:00,80.41,80.44,80.39,80.42,19307.0,55.4356,55.4562,55.4218,55.4425,19307.0
2016-06-08 15:40:00,80.42,80.49,80.41,80.48,23279.0,55.4425,55.4907,55.4356,55.4838,23279.0
2016-06-08 15:45:00,80.49,80.5,80.47,80.48,17022.0,55.4907,55.4976,55.4769,55.4838,17022.0
2016-06-08 15:50:00,80.47,80.5,80.45,80.46,30904.0,55.4769,55.4976,55.4631,55.47,30904.0
2016-06-08 15:55:00,80.46,80.51,80.46,80.5,80290.0,55.47,55.5045,55.47,55.4976,80290.0
2016-06-09 09:30:00,80.43,80.97,80.13,80.78,60256.0,55.4494,55.8216,55.2425,55.6906,60256.0
2016-06-09 09:35:00,80.8,80.91,80.58,80.79,22441.0,55.7044,55.7803,55.5528,55.6975,22441.0
2016-06-09 09:40:00,80.76,80.85,80.61,80.79,12164.0,55.6769,55.7389,55.5734,55.6975,12164.0
2016-06-09 09:45:00,80.77,80.77,80.62,80.7,26675.0,55.6838,55.6838,55.5803,55.6355,26675.0
2016-06-09 09:50:00,80.68,80.69,80.61,80.63,18501.0,55.6217,55.6286,55.5734,55.5872,18501.0
2016-06-09 09:55:00,80.66,80.76,80.59,80.74,18459.0,55.6079,55.6769,55.5597,55.6631,18459.0
2016-06-09 10:00:00,80.76,80.79,80.69,80.77,16735.0,55.6769,55.6975,55.6286,55.6838,16735.0
2016-06-09 10:05:00,80.77,80.9,80.76,80.84,47733.0,55.6838,55.7734,55.6769,55.732,47733.0
2016-06-09 10:10:00,80.84,80.97,80.8,80.95,45475.0,55.732,55.8216,55.7044,55.8078,45475.0
2016-06-09 10:15:00,80.96,80.98,80.83,80.88,28080.0,55.8147,55.8285,55.7251,55.7596,28080.0
2016-06-09 10:20:00,80.87,80.89,80.8,80.84,17785.0,55.7527,55.7665,55.7044,55.732,17785.0
2016-06-09 10:25:00,80.83,80.84,80.79,80.81,22074.0,55.7251,55.732,55.6975,55.7113,22074.0
2016-06-09 10:30:00,80.8,80.92,80.79,80.88,25037.0,55.7044,55.7872,55.6975,55.7596,25037.0
2016-06-09 10:35:00,80.87,80.96,80.86,80.95,40182.0,55.7527,55.8147,55.7458,55.8078,40182.0
2016-06-09 10:40:00,80.96,80.98,80.88,80.96,18914.0,55.8147,55.8285,55.7596,55.8147,18914.0
2016-06-09 10:45:00,80.97,80.97,80.88,80.92,15587.0,55.8216,55.8216,55.7596,55.7872,15587.0
2016-06-09 10:50:00,80.92,80.93,80.88,80.89,18612.0,55.7872,55.7941,55.7596,55.7665,18612.0
2016-06-09 10:55:00,80.89,80.95,80.88,80.89,50277.0,55.7665,55.8078,55.7596,55.7665,50277.0
2016-06-09 11:00:00,80.88,80.96,80.84,80.94,18752.0,55.7596,55.8147,55.732,55.801,18752.0
2016-06-09 11:05:00,80.95,80.96,80.88,80.9,11477.0,55.8078,55.8147,55.7596,55.7734,11477.0
2016-06-09 11:10:00,80.9,80.9,80.77,80.85,29338.0,55.7734,55.7734,55.6838,55.7389,29338.0
2016-06-09 11:15:00,80.86,80.88,80.82,80.87,14834.0,55.7458,55.7596,55.7182,55.7527,14834.0
2016-06-09 11:20:00,80.87,80.87,80.7,80.7,21653.0,55.7527,55.7527,55.6355,55.6355,21653.0
2016-06-09 11:25:00,80.72,80.74,80.64,80.67,23306.0,55.6493,55.6631,55.5941,55.6148,23306.0
2016-06-09 11:30:00,80.68,80.81,80.67,80.73,15813.0,55.6217,55.7113,55.6148,55.6562,15813.0
2016-06-09 11:35:00,80.73,80.76,80.69,80.7,10484.0,55.6562,55.6769,55.6286,55.6355,10484.0
2016-06-09 11:40:00,80.69,80.72,80.66,80.7,17803.0,55.6286,55.6493,55.6079,55.6355,17803.0
2016-06-09 11:45:00,80.71,80.71,80.67,80.68,8381.0,55.6424,55.6424,55.6148,55.6217,8381.0
2016-06-09 11:50:00,80.69,80.71,80.65,80.69,15980.0,55.6286,55.6424,55.601,55.6286,15980.0
2016-06-09 11:55:00,80.67,80.7,80.65,80.68,11913.0,55.6148,55.6355,55.601,55.6217,11913.0
2016-06-09 12:00:00,80.67,80.71,80.65,80.68,11466.0,55.6148,55.6424,55.601,55.6217,11466.0
2016-06-09 12:05:00,80.7,80.74,80.67,80.7,23992.0,55.6355,55.6631,55.6148,55.6355,23992.0
2016-06-09 12:10:00,80.71,80.79,80.71,80.79,24266.0,55.6424,55.6975,55.6424,55.6975,24266.0
2016-06-09 12:15:00,80.79,80.87,80.79,80.86,13615.0,55.6975,55.7527,55.6975,55.7458,13615.0
2016-06-09 12:20:00,80.85,80.89,80.84,80.87,14449.0,55.7389,55.7665,55.732,55.7527,14449.0
2016-06-09 12:25:00,80.87,80.89,80.84,80.88,6821.0,55.7527,55.7665,55.732,55.7596,6821.0
2016-06-09 12:30:00,80.89,80.93,80.86,80.93,6800.0,55.7665,55.7941,55.7458,55.7941,6800.0
2016-06-09 12:35:00,80.93,80.96,80.92,80.95,7665.0,55.7941,55.8147,55.7872,55.8078,7665.0
2016-06-09 12:40:00,80.96,80.96,80.91,80.95,11339.0,55.8147,55.8147,55.7803,55.8078,11339.0
2016-06-09 12:45:00,80.95,80.96,80.92,80.94,8544.0,55.8078,55.8147,55.7872,55.801,8544.0
2016-06-09 12:50:00,80.93,80.97,80.92,80.96,7004.0,55.7941,55.8216,55.7872,55.8147,7004.0
2016-06-09 12:55:00,80.96,80.99,80.94,80.98,24049.0,55.8147,55.8354,55.801,55.8285,24049.0
2016-06-09 13:00:00,80.99,81.05,80.98,81.04,66425.0,55.8354,55.8768,55.8285,55.8699,66425.0
2016-06-09 13:05:00,81.04,81.08,81.0,81.05,29698.0,55.8699,55.8975,55.8423,55.8768,29698.0
2016-06-09 13:10:00,81.06,81.06,81.01,81.03,14718.0,55.8837,55.8837,55.8492,55.863,14718.0
2016-06-09 13:15:00,81.04,81.08,81.04,81.05,14974.0,55.8699,55.8975,55.8699,55.8768,14974.0
2016-06-09 13:20:00,81.04,81.08,81.04,81.08,8896.0,55.8699,55.8975,55.8699,55.8975,8896.0
2016-06-09 13:25:00,81.08,81.11,81.08,81.11,23869.0,55.8975,55.9182,55.8975,55.9182,23869.0
2016-06-09 13:30:00,81.1,81.11,81.07,81.08,14219.0,55.9113,55.9182,55.8906,55.8975,14219.0
2016-06-09 13:35:00,81.08,81.1,81.07,81.09,9086.0,55.8975,55.9113,55.8906,55.9044,9086.0
2016-06-09 13:40:00,81.1,81.13,81.07,81.12,19180.0,55.9113,55.9319,55.8906,55.925,19180.0
2016-06-09 13:45:00,81.11,81.11,81.08,81.1,9227.0,55.9182,55.9182,55.8975,55.9113,9227.0
2016-06-09 13:50:00,81.1,81.12,81.02,81.04,18440.0,55.9113,55.925,55.8561,55.8699,18440.0
2016-06-09 13:55:00,81.03,81.1,81.02,81.09,14372.0,55.863,55.9113,55.8561,55.9044,14372.0
2016-06-09 14:00:00,81.09,81.1,81.07,81.08,8124.0,55.9044,55.9113,55.8906,55.8975,8124.0
2016-06-09 14:05:00,81.08,81.11,81.07,81.11,8202.0,55.8975,55.9182,55.8906,55.9182,8202.0
2016-06-09 14:10:00,81.11,81.14,81.1,81.14,9132.0,55.9182,55.9388,55.9113,55.9388,9132.0
2016-06-09 14:15:00,81.14,81.15,81.12,81.12,16936.0,55.9388,55.9457,55.925,55.925,16936.0
2016-06-09 14:20:00,81.13,81.16,81.11,81.14,15294.0,55.9319,55.9526,55.9182,55.9388,15294.0
2016-06-09 14:25:00,81.14,81.17,81.12,81.13,18366.0,55.9388,55.9595,55.925,55.9319,18366.0
2016-06-09 14:30:00,81.13,81.16,81.12,81.16,14379.0,55.9319,55.9526,55.925,55.9526,14379.0
2016-06-09 14:35:00,81.16,81.19,81.16,81.18,72747.0,55.9526,55.9733,55.9526,55.9664,72747.0
2016-06-09 14:40:00,81.18,81.19,81.16,81.18,18442.0,55.9664,55.9733,55.9526,55.9664,18442.0
2016-06-09 14:45:00,81.19,81.23,81.19,81.21,160086.0,55.9733,56.0009,55.9733,55.9871,160086.0
2016-06-09 14:50:00,81.21,81.21,81.17,81.18,10420.0,55.9871,55.9871,55.9595,55.9664,10420.0
2016-06-09 14:55:00,81.17,81.19,81.15,81.17,21027.0,55.9595,55.9733,55.9457,55.9595,21027.0
2016-06-09 15:00:00,81.17,81.19,81.14,81.15,21750.0,55.9595,55.9733,55.9388,55.9457,21750.0
2016-06-09 15:05:00,81.14,81.18,81.13,81.17,9559.0,55.9388,55.9664,55.9319,55.9595,9559.0
2016-06-09 15:10:00,81.18,81.19,81.16,81.19,9256.0,55.9664,55.9733,55.9526,55.9733,9256.0
2016-06-09 15:15:00,81.19,81.2,81.15,81.17,21302.0,55.9733,55.9802,55.9457,55.9595,21302.0
2016-06-09 15:20:00,81.18,81.18,81.15,81.17,19335.0,55.9664,55.9664,55.9457,55.9595,19335.0
2016-06-09 15:25:00,81.17,81.18,81.14,81.17,29081.0,55.9595,55.9664,55.9388,55.9595,29081.0
2016-06-09 15:30:00,81.17,81.21,81.16,81.2,22251.0,55.9595,55.9871,55.9526,55.9802,22251.0
2016-06-09 15:35:00,81.21,81.32,81.2,81.3,89313.0,55.9871,56.0629,55.9802,56.0491,89313.0
2016-06-09 15:40:00,81.3,81.4,81.3,81.39,78591.0,56.0491,56.1181,56.0491,56.1112,78591.0
2016-06-09 15:45:00,81.39,81.4,81.34,81.38,63016.0,56.1112,56.1181,56.0767,56.1043,63016.0
2016-06-09 15:50:00,81.38,81.41,81.32,81.33,89639.0,56.1043,56.125,56.0629,56.0698,89639.0
2016-06-09 15:55:00,81.33,81.37,81.25,81.28,125317.0,56.0698,56.0974,56.0147,56.0354,125317.0
2016-06-10 09:30:00,81.23,81.5,80.94,81.41,96067.0,56.0009,56.187,55.801,56.125,96067.0
2016-06-10 09:35:00,81.38,81.52,81.34,81.36,56258.0,56.1043,56.2008,56.0767,56.0905,56258.0
2016-06-10 09:40:00,81.31,81.38,81.2,81.24,24490.0,56.056,56.1043,55.9802,56.0078,24490.0
2016-06-10 09:45:00,81.18,81.31,81.1,81.23,18121.0,55.9664,56.056,55.9113,56.0009,18121.0
2016-06-10 09:50:00,81.22,81.34,81.22,81.25,16829.0,55.994,56.0767,55.994,56.0147,16829.0
2016-06-10 09:55:00,81.24,81.37,81.15,81.34,22993.0,56.0078,56.0974,55.9457,56.0767,22993.0
2016-06-10 10:00:00,81.33,81.33,81.24,81.25,41938.0,56.0698,56.0698,56.0078,56.0147,41938.0
2016-06-10 10:05:00,81.26,81.34,81.24,81.34,33724.0,56.0216,56.0767,56.0078,56.0767,33724.0
2016-06-10 10:10:00,81.35,81.4,81.3,81.4,48456.0,56.0836,56.1181,56.0491,56.1181,48456.0
2016-06-10 10:15:00,81.4,81.41,81.33,81.4,36279.0,56.1181,56.125,56.0698,56.1181,36279.0
2016-06-10 10:20:00,81.4,81.48,81.38,81.42,23247.0,56.1181,56.1732,56.1043,56.1319,23247.0
2016-06-10 10:25:00,81.42,81.55,81.42,81.55,50317.0,56.1319,56.2215,56.1319,56.2215,50317.0
2016-06-10 10:30:00,81.55,81.6,81.54,81.55,32821.0,56.2215,56.256,56.2146,56.2215,32821.0
2016-06-10 10:35:00,81.55,81.55,81.47,81.48,19396.0,56.2215,56.2215,56.1663,56.1732,19396.0
2016-06-10 10:40:00,81.47,81.47,81.38,81.39,33767.0,56.1663,56.1663,56.1043,56.1112,33767.0
2016-06-10 10:45:00,81.39,81.42,81.29,81.33,30644.0,56.1112,56.1319,56.0422,56.0698,30644.0
2016-06-10 10:50:00,81.33,81.39,81.3,81.31,11919.0,56.0698,56.1112,56.0491,56.056,11919.0
2016-06-10 10:55:00,81.3,81.4,81.3,81.38,17378.0,56.0491,56.1181,56.0491,56.1043,17378.0
2016-06-10 11:00:00,81.4,81.42,81.33,81.36,11668.0,56.1181,56.1319,56.0698,56.0905,11668.0
2016-06-10 11:05:00,81.36,81.37,81.32,81.35,9971.0,56.0905,56.0974,56.0629,56.0836,9971.0
2016-06-10 11:10:00,81.35,81.38,81.28,81.28,16191.0,56.0836,56.1043,56.0354,56.0354,16191.0
2016-06-10 11:15:00,81.29,81.29,81.19,81.23,14124.0,56.0422,56.0422,55.9733,56.0009,14124.0
2016-06-10 11:20:00,81.24,81.24,81.15,81.15,18459.0,56.0078,56.0078,55.9457,55.9457,18459.0
2016-06-10 11:25:00,81.16,81.18,81.03,81.08,13287.0,55.9526,55.9664,55.863,55.8975,13287.0
2016-06-10 11:30:00,81.09,81.2,81.09,81.12,15766.0,55.9044,55.9802,55.9044,55.925,15766.0
2016-06-10 11:35:00,81.11,81.14,81.1,81.1,7130.0,55.9182,55.9388,55.9113,55.9113,7130.0
2016-06-10 11:40:00,81.11,81.11,81.06,81.08,26454.0,55.9182,55.9182,55.8837,55.8975,26454.0
2016-06-10 11:45:00,81.09,81.14,81.07,81.08,16514.0,55.9044,55.9388,55.8906,55.8975,16514.0
2016-06-10 11:50:00,81.09,81.14,81.06,81.12,11786.0,55.9044,55.9388,55.8837,55.925,11786.0
2016-06-10 11:55:00,81.12,81.2,81.1,81.15,29830.0,55.925,55.9802,55.9113,55.9457,29830.0
2016-06-10 12:00:00,81.16,81.16,81.09,81.13,20049.0,55.9526,55.9526,55.9044,55.9319,20049.0
2016-06-10 12:05:00,81.14,81.14,81.06,81.09,16382.0,55.9388,55.9388,55.8837,55.9044,16382.0
2016-06-10 12:10:00,81.1,81.15,81.04,81.05,26151.0,55.9113,55.9457,55.8699,55.8768,26151.0
2016-06-10 12:15:00,81.04,81.05,80.93,80.93,37754.0,55.8699,55.8768,55.7941,55.7941,37754.0
2016-06-10 12:20:00,80.93,80.98,80.89,80.9,15409.0,55.7941,55.8285,55.7665,55.7734,15409.0
2016-06-10 12:25:00,80.89,80.9,80.8,80.8,20369.0,55.7665,55.7734,55.7044,55.7044,20369.0
2016-06-10 12:30:00,80.79,80.83,80.75,80.79,24127.0,55.6975,55.7251,55.67,55.6975,24127.0
2016-06-10 12:35:00,80.8,80.87,80.79,80.85,17056.0,55.7044,55.7527,55.6975,55.7389,17056.0
2016-06-10 12:40:00,80.85,80.9,80.83,80.89,36146.0,55.7389,55.7734,55.7251,55.7665,36146.0
2016-06-10 12:45:00,80.88,80.94,80.83,80.9,31286.0,55.7596,55.801,55.7251,55.7734,31286.0
2016-06-10 12:50:00,80.91,80.94,80.9,80.93,19446.0,55.7803,55.801,55.7734,55.7941,19446.0
2016-06-10 12:55:00,80.93,80.96,80.9,80.93,21121.0,55.7941,55.8147,55.7734,55.7941,21121.0
2016-06-10 13:00:00,80.93,80.93,80.89,80.92,18735.0,55.7941,55.7941,55.7665,55.7872,18735.0
2016-06-10 13:05:00,80.93,80.93,80.84,80.9,20533.0,55.7941,55.7941,55.732,55.7734,20533.0
2016-06-10 13:10:00,80.89,80.9,80.81,80.83,50356.0,55.7665,55.7734,55.7113,55.7251,50356.0
2016-06-10 13:15:00,80.83,80.89,80.8,80.84,93774.0,55.7251,55.7665,55.7044,55.732,93774.0
2016-06-10 13:20:00,80.84,80.86,80.82,80.83,45506.0,55.732,55.7458,55.7182,55.7251,45506.0
2016-06-10 13:25:00,80.83,80.84,80.82,80.83,28304.0,55.7251,55.732,55.7182,55.7251,28304.0
2016-06-10 13:30:00,80.82,80.83,80.79,80.8,18244.0,55.7182,55.7251,55.6975,55.7044,18244.0
2016-06-10 13:35:00,80.81,80.82,80.78,80.8,19913.0,55.7113,55.7182,55.6906,55.7044,19913.0
2016-06-10 13:40:00,80.79,80.81,80.75,80.75,18540.0,55.6975,55.7113,55.67,55.67,18540.0
2016-06-10 13:45:00,80.76,80.76,80.68,80.68,43680.0,55.6769,55.6769,55.6217,55.6217,43680.0
2016-06-10 13:50:00,80.68,80.72,80.66,80.71,30123.0,55.6217,55.6493,55.6079,55.6424,30123.0
2016-06-10 13:55:00,80.7,80.76,80.7,80.72,36144.0,55.6355,55.6769,55.6355,55.6493,36144.0
2016-06-10 14:00:00,80.72,80.74,80.67,80.74,26806.0,55.6493,55.6631,55.6148,55.6631,26806.0
2016-06-10 14:05:00,80.74,80.78,80.67,80.69,34826.0,55.6631,55.6906,55.6148,55.6286,34826.0
2016-06-10 14:10:00,80.68,80.77,80.62,80.75,20890.0,55.6217,55.6838,55.5803,55.67,20890.0
2016-06-10 14:15:00,80.75,80.78,80.71,80.74,27458.0,55.67,55.6906,55.6424,55.6631,27458.0
2016-06-10 14:20:00,80.74,80.8,80.7,80.8,39226.0,55.6631,55.7044,55.6355,55.7044,39226.0
2016-06-10 14:25:00,80.8,80.86,80.77,80.85,16825.0,55.7044,55.7458,55.6838,55.7389,16825.0
2016-06-10 14:30:00,80.85,80.85,80.76,80.8,20222.0,55.7389,55.7389,55.6769,55.7044,20222.0
2016-06-10 14:35:00,80.79,80.86,80.74,80.83,26330.0,55.6975,55.7458,55.6631,55.7251,26330.0
2016-06-10 14:40:00,80.83,80.85,80.79,80.81,10541.0,55.7251,55.7389,55.6975,55.7113,10541.0
2016-06-10 14:45:00,80.8,80.8,80.75,80.76,23539.0,55.7044,55.7044,55.67,55.6769,23539.0
2016-06-10 14:50:00,80.77,80.77,80.73,80.76,22936.0,55.6838,55.6838,55.6562,55.6769,22936.0
2016-06-10 14:55:00,80.76,80.76,80.73,80.75,22356.0,55.6769,55.6769,55.6562,55.67,22356.0
2016-06-10 15:00:00,80.76,80.76,80.69,80.75,19482.0,55.6769,55.6769,55.6286,55.67,19482.0
2016-06-10 15:05:00,80.76,80.82,80.74,80.82,13507.0,55.6769,55.7182,55.6631,55.7182,13507.0
2016-06-10 15:10:00,80.81,80.81,80.75,80.78,23701.0,55.7113,55.7113,55.67,55.6906,23701.0
2016-06-10 15:15:00,80.78,80.86,80.78,80.84,30800.0,55.6906,55.7458,55.6906,55.732,30800.0
2016-06-10 15:20:00,80.84,80.88,80.83,80.86,45961.0,55.732,55.7596,55.7251,55.7458,45961.0
2016-06-10 15:25:00,80.85,80.86,80.78,80.83,38454.0,55.7389,55.7458,55.6906,55.7251,38454.0
2016-06-10 15:30:00,80.84,80.92,80.84,80.92,57561.0,55.732,55.7872,55.732,55.7872,57561.0
2016-06-10 15:35:00,80.92,80.97,80.91,80.96,55434.0,55.7872,55.8216,55.7803,55.8147,55434.0
2016-06-10 15:40:00,80.96,81.06,80.94,81.04,41899.0,55.8147,55.8837,55.801,55.8699,41899.0
2016-06-10 15:45:00,81.03,81.24,81.03,81.22,83728.0,55.863,56.0078,55.863,55.994,83728.0
2016-06-10 15:50:00,81.22,81.22,81.13,81.17,94357.0,55.994,55.994,55.9319,55.9595,94357.0
2016-06-10 15:55:00,81.17,81.24,81.16,81.23,237236.0,55.9595,56.0078,55.9526,56.0009,237236.0
2016-06-13 09:30:00,81.6,81.89,81.5,81.82,104075.0,56.256,56.4559,56.187,56.4076,104075.0
2016-06-13 09:35:00,81.81,81.95,81.69,81.92,52546.0,56.4007,56.4973,56.318,56.4766,52546.0
2016-06-13 09:40:00,81.95,81.96,81.76,81.88,50858.0,56.4973,56.5042,56.3663,56.449,50858.0
2016-06-13 09:45:00,81.86,81.92,81.43,81.45,90656.0,56.4352,56.4766,56.1388,56.1526,90656.0
2016-06-13 09:50:00,81.45,81.6,81.33,81.4,24623.0,56.1526,56.256,56.0698,56.1181,24623.0
2016-06-13 09:55:00,81.38,81.69,81.36,81.68,27098.0,56.1043,56.318,56.0905,56.3111,27098.0
2016-06-13 10:00:00,81.69,81.69,81.51,81.59,22031.0,56.318,56.318,56.1939,56.2491,22031.0
2016-06-13 10:05:00,81.6,81.6,81.45,81.47,28308.0,56.256,56.256,56.1526,56.1663,28308.0
2016-06-13 10:10:00,81.48,81.54,81.41,81.46,28790.0,56.1732,56.2146,56.125,56.1594,28790.0
2016-06-13 10:15:00,81.47,81.58,81.45,81.53,24741.0,56.1663,56.2422,56.1526,56.2077,24741.0
2016-06-13 10:20:00,81.51,81.61,81.5,81.56,45131.0,56.1939,56.2629,56.187,56.2284,45131.0
2016-06-13 10:25:00,81.57,81.6,81.49,81.58,18967.0,56.2353,56.256,56.1801,56.2422,18967.0
2016-06-13 10:30:00,81.59,81.62,81.53,81.59,16541.0,56.2491,56.2698,56.2077,56.2491,16541.0
2016-06-13 10:35:00,81.6,81.67,81.59,81.63,17667.0,56.256,56.3042,56.2491,56.2766,17667.0
2016-06-13 10:40:00,81.63,81.68,81.62,81.67,12934.0,56.2766,56.3111,56.2698,56.3042,12934.0
2016-06-13 10:45:00,81.68,81.75,81.67,81.73,23631.0,56.3111,56.3594,56.3042,56.3456,23631.0
2016-06-13 10:50:00,81.73,81.76,81.68,81.71,18144.0,56.3456,56.3663,56.3111,56.3318,18144.0
2016-06-13 10:55:00,81.71,81.79,81.69,81.77,21009.0,56.3318,56.387,56.318,56.3732,21009.0
2016-06-13 11:00:00,81.76,81.76,81.65,81.68,14669.0,56.3663,56.3663,56.2904,56.3111,14669.0
2016-06-13 11:05:00,81.69,81.69,81.6,81.66,19115.0,56.318,56.318,56.256,56.2973,19115.0
2016-06-13 11:10:00,81.66,81.7,81.6,81.66,13721.0,56.2973,56.3249,56.256,56.2973,13721.0
2016-06-13 11:15:00,81.64,81.68,81.6,81.63,17503.0,56.2835,56.3111,56.256,56.2766,17503.0
2016-06-13 11:20:00,81.64,81.67,81.62,81.65,17586.0,56.2835,56.3042,56.2698,56.2904,17586.0
2016-06-13 11:25:00,81.65,81.65,81.58,81.63,25461.0,56.2904,56.2904,56.2422,56.2766,25461.0
2016-06-13 11:30:00,81.63,81.66,81.56,81.57,25429.0,56.2766,56.2973,56.2284,56.2353,25429.0
2016-06-13 11:35:00,81.58,81.61,81.5,81.5,29426.0,56.2422,56.2629,56.187,56.187,29426.0
2016-06-13 11:40:00,81.52,81.6,81.52,81.57,24189.0,56.2008,56.256,56.2008,56.2353,24189.0
2016-06-13 11:45:00,81.58,81.65,81.57,81.64,58318.0,56.2422,56.2904,56.2353,56.2835,58318.0
2016-06-13 11:50:00,81.63,81.64,81.58,81.63,38039.0,56.2766,56.2835,56.2422,56.2766,38039.0
2016-06-13 11:55:00,81.63,81.69,81.63,81.67,20735.0,56.2766,56.318,56.2766,56.3042,20735.0
2016-06-13 12:00:00,81.67,81.72,81.65,81.72,32380.0,56.3042,56.3387,56.2904,56.3387,32380.0
2016-06-13 12:05:00,81.72,81.76,81.69,81.76,25704.0,56.3387,56.3663,56.318,56.3663,25704.0
2016-06-13 12:10:00,81.76,81.76,81.71,81.71,13937.0,56.3663,56.3663,56.3318,56.3318,13937.0
2016-06-13 12:15:00,81.72,81.75,81.71,81.72,9510.0,56.3387,56.3594,56.3318,56.3387,9510.0
2016-06-13 12:20:00,81.71,81.79,81.69,81.77,56642.0,56.3318,56.387,56.318,56.3732,56642.0
2016-06-13 12:25:00,81.78,81.83,81.78,81.82,18654.0,56.3801,56.4145,56.3801,56.4076,18654.0
2016-06-13 12:30:00,81.82,81.88,81.82,81.86,15603.0,56.4076,56.449,56.4076,56.4352,15603.0
2016-06-13 12:35:00,81.85,81.89,81.84,81.85,34821.0,56.4283,56.4559,56.4214,56.4283,34821.0
2016-06-13 12:40:00,81.84,81.91,81.84,81.88,15234.0,56.4214,56.4697,56.4214,56.449,15234.0
2016-06-13 12:45:00,81.88,81.94,81.88,81.94,15274.0,56.449,56.4904,56.449,56.4904,15274.0
2016-06-13 12:50:00,81.94,81.97,81.92,81.97,18304.0,56.4904,56.511,56.4766,56.511,18304.0
2016-06-13 12:55:00,81.98,82.0,81.96,81.96,34058.0,56.5179,56.5317,56.5042,56.5042,34058.0
2016-06-13 13:00:00,81.96,81.97,81.93,81.93,17912.0,56.5042,56.511,56.4835,56.4835,17912.0
2016-06-13 13:05:00,81.93,81.93,81.88,81.91,11188.0,56.4835,56.4835,56.449,56.4697,11188.0
2016-06-13 13:10:00,81.9,81.93,81.89,81.9,17392.0,56.4628,56.4835,56.4559,56.4628,17392.0
2016-06-13 13:15:00,81.9,81.92,81.77,81.77,19326.0,56.4628,56.4766,56.3732,56.3732,19326.0
2016-06-13 13:20:00,81.77,81.8,81.75,81.77,24297.0,56.3732,56.3938,56.3594,56.3732,24297.0
2016-06-13 13:25:00,81.77,81.79,81.72,81.74,21432.0,56.3732,56.387,56.3387,56.3525,21432.0
2016-06-13 13:30:00,81.73,81.74,81.62,81.65,25352.0,56.3456,56.3525,56.2698,56.2904,25352.0
2016-06-13 13:35:00,81.65,81.67,81.62,81.63,26519.0,56.2904,56.3042,56.2698,56.2766,26519.0
2016-06-13 13:40:00,81.62,81.73,81.6,81.72,46855.0,56.2698,56.3456,56.256,56.3387,46855.0
2016-06-13 13:45:00,81.73,81.78,81.7,81.74,16386.0,56.3456,56.3801,56.3249,56.3525,16386.0
2016-06-13 13:50:00,81.75,81.76,81.63,81.64,36490.0,56.3594,56.3663,56.2766,56.2835,36490.0
2016-06-13 13:55:00,81.64,81.67,81.57,81.66,15575.0,56.2835,56.3042,56.2353,56.2973,15575.0
2016-06-13 14:00:00,81.67,81.72,81.66,81.69,25207.0,56.3042,56.3387,56.2973,56.318,25207.0
2016-06-13 14:05:00,81.69,81.84,81.68,81.79,30983.0,56.318,56.4214,56.3111,56.387,30983.0
2016-06-13 14:10:00,81.79,81.86,81.78,81.84,12490.0,56.387,56.4352,56.3801,56.4214,12490.0
2016-06-13 14:15:00,81.84,81.86,81.8,81.84,13170.0,56.4214,56.4352,56.3938,56.4214,13170.0
2016-06-13 14:20:00,81.84,81.84,81.74,81.8,15138.0,56.4214,56.4214,56.3525,56.3938,15138.0
2016-06-13 14:25:00,81.8,81.85,81.78,81.84,17517.0,56.3938,56.4283,56.3801,56.4214,17517.0
2016-06-13 14:30:00,81.84,81.84,81.76,81.8,17219.0,56.4214,56.4214,56.3663,56.3938,17219.0
2016-06-13 14:35:00,81.81,81.82,81.76,81.78,22626.0,56.4007,56.4076,56.3663,56.3801,22626.0
2016-06-13 14:40:00,81.79,81.86,81.78,81.86,20331.0,56.387,56.4352,56.3801,56.4352,20331.0
2016-06-13 14:45:00,81.86,81.86,81.82,81.83,18044.0,56.4352,56.4352,56.4076,56.4145,18044.0
2016-06-13 14:50:00,81.83,81.83,81.75,81.79,21477.0,56.4145,56.4145,56.3594,56.387,21477.0
2016-06-13 14:55:00,81.8,81.8,81.71,81.72,22402.0,56.3938,56.3938,56.3318,56.3387,22402.0
2016-06-13 15:00:00,81.72,81.74,81.67,81.69,16207.0,56.3387,56.3525,56.3042,56.318,16207.0
2016-06-13 15:05:00,81.69,81.69,81.63,81.63,22354.0,56.318,56.318,56.2766,56.2766,22354.0
2016-06-13 15:10:00,81.64,81.66,81.54,81.56,32144.0,56.2835,56.2973,56.2146,56.2284,32144.0
2016-06-13 15:15:00,81.56,81.63,81.54,81.62,22532.0,56.2284,56.2766,56.2146,56.2698,22532.0
2016-06-13 15:20:00,81.62,81.66,81.6,81.62,21972.0,56.2698,56.2973,56.256,56.2698,21972.0
2016-06-13 15:25:00,81.61,81.65,81.58,81.65,22762.0,56.2629,56.2904,56.2422,56.2904,22762.0
2016-06-13 15:30:00,81.65,81.73,81.64,81.7,29175.0,56.2904,56.3456,56.2835,56.3249,29175.0
2016-06-13 15:35:00,81.7,81.72,81.61,81.65,31284.0,56.3249,56.3387,56.2629,56.2904,31284.0
2016-06-13 15:40:00,81.64,81.67,81.58,81.58,38880.0,56.2835,56.3042,56.2422,56.2422,38880.0
2016-06-13 15:45:00,81.57,81.6,81.56,81.57,46387.0,56.2353,56.256,56.2284,56.2353,46387.0
2016-06-13 15:50:00,81.56,81.61,81.54,81.59,55775.0,56.2284,56.2629,56.2146,56.2491,55775.0
2016-06-13 15:55:00,81.59,81.65,81.55,81.61,114864.0,56.2491,56.2904,56.2215,56.2629,114864.0
2016-06-14 09:30:00,81.51,81.8,81.51,81.55,39314.0,56.1939,56.3938,56.1939,56.2215,39314.0
2016-06-14 09:35:00,81.59,81.62,81.3,81.54,63841.0,56.2491,56.2698,56.0491,56.2146,63841.0
2016-06-14 09:40:00,81.54,81.7,81.51,81.67,50180.0,56.2146,56.3249,56.1939,56.3042,50180.0
2016-06-14 09:45:00,81.66,81.83,81.57,81.62,35351.0,56.2973,56.4145,56.2353,56.2698,35351.0
2016-06-14 09:50:00,81.62,81.8,81.57,81.57,36192.0,56.2698,56.3938,56.2353,56.2353,36192.0
2016-06-14 09:55:00,81.57,81.59,81.49,81.58,17376.0,56.2353,56.2491,56.1801,56.2422,17376.0
2016-06-14 10:00:00,81.59,81.64,81.48,81.53,77407.0,56.2491,56.2835,56.1732,56.2077,77407.0
2016-06-14 10:05:00,81.54,81.6,81.5,81.53,46930.0,56.2146,56.256,56.187,56.2077,46930.0
2016-06-14 10:10:00,81.54,81.67,81.53,81.53,33160.0,56.2146,56.3042,56.2077,56.2077,33160.0
2016-06-14 10:15:00,81.54,81.72,81.51,81.72,22879.0,56.2146,56.3387,56.1939,56.3387,22879.0
2016-06-14 10:20:00,81.73,81.73,81.57,81.64,29096.0,56.3456,56.3456,56.2353,56.2835,29096.0
2016-06-14 10:25:00,81.64,81.76,81.64,81.71,16566.0,56.2835,56.3663,56.2835,56.3318,16566.0
2016-06-14 10:30:00,81.72,81.76,81.67,81.74,37832.0,56.3387,56.3663,56.3042,56.3525,37832.0
2016-06-14 10:35:00,81.74,81.78,81.69,81.74,24968.0,56.3525,56.3801,56.318,56.3525,24968.0
2016-06-14 10:40:00,81.75,81.81,81.71,81.8,54061.0,56.3594,56.4007,56.3318,56.3938,54061.0
2016-06-14 10:45:00,81.79,81.83,81.74,81.79,34191.0,56.387,56.4145,56.3525,56.387,34191.0
2016-06-14 10:50:00,81.8,81.82,81.73,81.77,22777.0,56.3938,56.4076,56.3456,56.3732,22777.0
2016-06-14 10:55:00,81.78,81.84,81.78,81.82,25702.0,56.3801,56.4214,56.3801,56.4076,25702.0
2016-06-14 11:00:00,81.83,81.96,81.78,81.96,42740.0,56.4145,56.5042,56.3801,56.5042,42740.0
2016-06-14 11:05:00,81.96,82.09,81.93,82.08,67110.0,56.5042,56.5938,56.4835,56.5869,67110.0
2016-06-14 11:10:00,82.08,82.19,82.06,82.06,35577.0,56.5869,56.6627,56.5731,56.5731,35577.0
2016-06-14 11:15:00,82.06,82.09,81.99,82.05,23032.0,56.5731,56.5938,56.5248,56.5662,23032.0
2016-06-14 11:20:00,82.05,82.07,82.02,82.05,34918.0,56.5662,56.58,56.5455,56.5662,34918.0
2016-06-14 11:25:00,82.05,82.05,81.95,81.96,39703.0,56.5662,56.5662,56.4973,56.5042,39703.0
2016-06-14 11:30:00,81.95,81.98,81.85,81.87,27611.0,56.4973,56.5179,56.4283,56.4421,27611.0
2016-06-14 11:35:00,81.87,81.94,81.83,81.94,30688.0,56.4421,56.4904,56.4145,56.4904,30688.0
2016-06-14 11:40:00,81.94,82.0,81.93,81.98,17849.0,56.4904,56.5317,56.4835,56.5179,17849.0
2016-06-14 11:45:00,81.98,82.0,81.95,81.98,14742.0,56.5179,56.5317,56.4973,56.5179,14742.0
2016-06-14 11:50:00,81.98,82.0,81.96,81.98,16621.0,56.5179,56.5317,56.5042,56.5179,16621.0
2016-06-14 11:55:00,81.98,82.07,81.98,82.05,22387.0,56.5179,56.58,56.5179,56.5662,22387.0
2016-06-14 12:00:00,82.07,82.13,82.04,82.11,22929.0,56.58,56.6214,56.5593,56.6076,22929.0
2016-06-14 12:05:00,82.1,82.11,82.03,82.09,20788.0,56.6007,56.6076,56.5524,56.5938,20788.0
2016-06-14 12:10:00,82.09,82.19,82.07,82.18,28350.0,56.5938,56.6627,56.58,56.6558,28350.0
2016-06-14 12:15:00,82.18,82.22,82.17,82.21,32425.0,56.6558,56.6834,56.6489,56.6765,32425.0
2016-06-14 12:20:00,82.22,82.25,82.21,82.25,17465.0,56.6834,56.7041,56.6765,56.7041,17465.0
2016-06-14 12:25:00,82.25,82.3,82.24,82.26,18474.0,56.7041,56.7386,56.6972,56.711,18474.0
2016-06-14 12:30:00,82.27,82.28,82.23,82.24,14864.0,56.7179,56.7248,56.6903,56.6972,14864.0
2016-06-14 12:35:00,82.24,82.25,82.2,82.22,20195.0,56.6972,56.7041,56.6696,56.6834,20195.0
2016-06-14 12:40:00,82.22,82.24,82.15,82.2,19099.0,56.6834,56.6972,56.6351,56.6696,19099.0
2016-06-14 12:45:00,82.2,82.24,82.17,82.22,18341.0,56.6696,56.6972,56.6489,56.6834,18341.0
2016-06-14 12:50:00,82.23,82.25,82.22,82.23,10716.0,56.6903,56.7041,56.6834,56.6903,10716.0
2016-06-14 12:55:00,82.22,82.23,82.13,82.16,19050.0,56.6834,56.6903,56.6214,56.642,19050.0
2016-06-14 13:00:00,82.17,82.17,82.06,82.09,30015.0,56.6489,56.6489,56.5731,56.5938,30015.0
2016-06-14 13:05:00,82.1,82.12,82.03,82.04,17897.0,56.6007,56.6145,56.5524,56.5593,17897.0
2016-06-14 13:10:00,82.04,82.09,82.01,82.06,14409.0,56.5593,56.5938,56.5386,56.5731,14409.0
2016-06-14 13:15:00,82.06,82.11,82.05,82.11,14057.0,56.5731,56.6076,56.5662,56.6076,14057.0
2016-06-14 13:20:00,82.1,82.15,82.1,82.14,14099.0,56.6007,56.6351,56.6007,56.6282,14099.0
2016-06-14 13:25:00,82.14,82.16,82.1,82.11,18608.0,56.6282,56.642,56.6007,56.6076,18608.0
2016-06-14 13:30:00,82.11,82.2,82.1,82.19,12971.0,56.6076,56.6696,56.6007,56.6627,12971.0
2016-06-14 13:35:00,82.19,82.19,82.14,82.16,11387.0,56.6627,56.6627,56.6282,56.642,11387.0
2016-06-14 13:40:00,82.16,82.17,82.1,82.11,19606.0,56.642,56.6489,56.6007,56.6076,19606.0
2016-06-14 13:45:00,82.11,82.14,82.07,82.12,13510.0,56.6076,56.6282,56.58,56.6145,13510.0
2016-06-14 13:50:00,82.1,82.14,82.09,82.13,21306.0,56.6007,56.6282,56.5938,56.6214,21306.0
2016-06-14 13:55:00,82.13,82.14,82.11,82.13,18859.0,56.6214,56.6282,56.6076,56.6214,18859.0
2016-06-14 14:00:00,82.12,82.14,82.05,82.1,21970.0,56.6145,56.6282,56.5662,56.6007,21970.0
2016-06-14 14:05:00,82.1,82.12,82.06,82.06,18540.0,56.6007,56.6145,56.5731,56.5731,18540.0
2016-06-14 14:10:00,82.07,82.13,82.02,82.11,20776.0,56.58,56.6214,56.5455,56.6076,20776.0
2016-06-14 14:15:00,82.1,82.16,82.09,82.14,19261.0,56.6007,56.642,56.5938,56.6282,19261.0
2016-06-14 14:20:00,82.13,82.17,82.11,82.15,22654.0,56.6214,56.6489,56.6076,56.6351,22654.0
2016-06-14 14:25:00,82.15,82.21,82.13,82.21,43121.0,56.6351,56.6765,56.6214,56.6765,43121.0
2016-06-14 14:30:00,82.21,82.25,82.19,82.21,23550.0,56.6765,56.7041,56.6627,56.6765,23550.0
2016-06-14 14:35:00,82.21,82.22,82.12,82.13,25793.0,56.6765,56.6834,56.6145,56.6214,25793.0
2016-06-14 14:40:00,82.13,82.16,82.08,82.13,34084.0,56.6214,56.642,56.5869,56.6214,34084.0
2016-06-14 14:45:00,82.12,82.13,82.03,82.08,33622.0,56.6145,56.6214,56.5524,56.5869,33622.0
2016-06-14 14:50:00,82.08,82.11,82.04,82.06,17937.0,56.5869,56.6076,56.5593,56.5731,17937.0
2016-06-14 14:55:00,82.07,82.07,81.98,82.0,32985.0,56.58,56.58,56.5179,56.5317,32985.0
2016-06-14 15:00:00,82.01,82.11,81.96,82.1,44726.0,56.5386,56.6076,56.5042,56.6007,44726.0
2016-06-14 15:05:00,82.1,82.15,82.09,82.14,33208.0,56.6007,56.6351,56.5938,56.6282,33208.0
2016-06-14 15:10:00,82.14,82.19,82.1,82.19,23707.0,56.6282,56.6627,56.6007,56.6627,23707.0
2016-06-14 15:15:00,82.19,82.28,82.19,82.26,38870.0,56.6627,56.7248,56.6627,56.711,38870.0
2016-06-14 15:20:00,82.25,82.3,82.21,82.21,49350.0,56.7041,56.7386,56.6765,56.6765,49350.0
2016-06-14 15:25:00,82.21,82.33,82.2,82.33,44885.0,56.6765,56.7592,56.6696,56.7592,44885.0
2016-06-14 15:30:00,82.33,82.33,82.23,82.3,52124.0,56.7592,56.7592,56.6903,56.7386,52124.0
2016-06-14 15:35:00,82.29,82.3,82.17,82.23,66579.0,56.7317,56.7386,56.6489,56.6903,66579.0
2016-06-14 15:40:00,82.23,82.29,82.2,82.25,63470.0,56.6903,56.7317,56.6696,56.7041,63470.0
2016-06-14 15:45:00,82.24,82.24,82.16,82.22,78987.0,56.6972,56.6972,56.642,56.6834,78987.0
2016-06-14 15:50:00,82.21,82.32,82.17,82.32,110313.0,56.6765,56.7523,56.6489,56.7523,110313.0
2016-06-14 15:55:00,82.31,82.44,82.3,82.42,173695.0,56.7454,56.8351,56.7386,56.8213,173695.0
2016-06-15 09:30:00,82.42,82.45,82.24,82.38,37600.0,56.8213,56.842,56.6972,56.7937,37600.0
2016-06-15 09:35:00,82.39,82.58,82.26,82.35,22348.0,56.8006,56.9316,56.711,56.773,22348.0
2016-06-15 09:40:00,82.35,82.41,82.18,82.24,19140.0,56.773,56.8144,56.6558,56.6972,19140.0
2016-06-15 09:45:00,82.27,82.3,82.04,82.04,21265.0,56.7179,56.7386,56.5593,56.5593,21265.0
2016-06-15 09:50:00,82.04,82.15,82.03,82.08,23355.0,56.5593,56.6351,56.5524,56.5869,23355.0
2016-06-15 09:55:00,82.08,82.17,81.99,82.04,19008.0,56.5869,56.6489,56.5248,56.5593,19008.0
2016-06-15 10:00:00,82.06,82.11,81.99,82.09,22791.0,56.5731,56.6076,56.5248,56.5938,22791.0
2016-06-15 10:05:00,82.09,82.17,82.07,82.09,26861.0,56.5938,56.6489,56.58,56.5938,26861.0
2016-06-15 10:10:00,82.11,82.11,81.98,82.02,21221.0,56.6076,56.6076,56.5179,56.5455,21221.0
2016-06-15 10:15:00,82.02,82.02,81.92,81.94,24084.0,56.5455,56.5455,56.4766,56.4904,24084.0
2016-06-15 10:20:00,81.94,81.98,81.86,81.87,29354.0,56.4904,56.5179,56.4352,56.4421,29354.0
2016-06-15 10:25:00,81.89,81.91,81.83,81.89,24665.0,56.4559,56.4697,56.4145,56.4559,24665.0
2016-06-15 10:30:00,81.9,81.97,81.81,81.94,51858.0,56.4628,56.511,56.4007,56.4904,51858.0
2016-06-15 10:35:00,81.94,81.96,81.88,81.93,15952.0,56.4904,56.5042,56.449,56.4835,15952.0
2016-06-15 10:40:00,81.93,81.95,81.86,81.9,15484.0,56.4835,56.4973,56.4352,56.4628,15484.0
2016-06-15 10:45:00,81.88,81.91,81.84,81.85,40211.0,56.449,56.4697,56.4214,56.4283,40211.0
2016-06-15 10:50:00,81.82,81.86,81.62,81.63,32786.0,56.4076,56.4352,56.2698,56.2766,32786.0
2016-06-15 10:55:00,81.63,81.7,81.62,81.63,20494.0,56.2766,56.3249,56.2698,56.2766,20494.0
2016-06-15 11:00:00,81.63,81.64,81.52,81.52,29322.0,56.2766,56.2835,56.2008,56.2008,29322.0
2016-06-15 11:05:00,81.53,81.54,81.39,81.39,35281.0,56.2077,56.2146,56.1112,56.1112,35281.0
2016-06-15 11:10:00,81.38,81.43,81.35,81.35,35439.0,56.1043,56.1388,56.0836,56.0836,35439.0
2016-06-15 11:15:00,81.35,81.42,81.34,81.42,16852.0,56.0836,56.1319,56.0767,56.1319,16852.0
2016-06-15 11:20:00,81.42,81.55,81.41,81.55,15036.0,56.1319,56.2215,56.125,56.2215,15036.0
2016-06-15 11:25:00,81.55,81.68,81.55,81.66,22540.0,56.2215,56.3111,56.2215,56.2973,22540.0
2016-06-15 11:30:00,81.67,81.71,81.61,81.65,30722.0,56.3042,56.3318,56.2629,56.2904,30722.0
2016-06-15 11:35:00,81.65,81.65,81.58,81.6,31801.0,56.2904,56.2904,56.2422,56.256,31801.0
2016-06-15 11:40:00,81.6,81.63,81.56,81.57,24569.0,56.256,56.2766,56.2284,56.2353,24569.0
2016-06-15 11:45:00,81.58,81.59,81.48,81.5,12172.0,56.2422,56.2491,56.1732,56.187,12172.0
2016-06-15 11:50:00,81.51,81.53,81.38,81.43,21711.0,56.1939,56.2077,56.1043,56.1388,21711.0
2016-06-15 11:55:00,81.43,81.44,81.37,81.41,10878.0,56.1388,56.1457,56.0974,56.125,10878.0
2016-06-15 12:00:00,81.41,81.47,81.41,81.45,11886.0,56.125,56.1663,56.125,56.1526,11886.0
2016-06-15 12:05:00,81.46,81.47,81.41,81.45,13177.0,56.1594,56.1663,56.125,56.1526,13177.0
2016-06-15 12:10:00,81.45,81.51,81.45,81.5,15596.0,56.1526,56.1939,56.1526,56.187,15596.0
2016-06-15 12:15:00,81.51,81.51,81.42,81.45,19880.0,56.1939,56.1939,56.1319,56.1526,19880.0
2016-06-15 12:20:00,81.46,81.46,81.4,81.41,10676.0,56.1594,56.1594,56.1181,56.125,10676.0
2016-06-15 12:25:00,81.4,81.41,81.31,81.34,26182.0,56.1181,56.125,56.056,56.0767,26182.0
2016-06-15 12:30:00,81.34,81.42,81.33,81.41,16750.0,56.0767,56.1319,56.0698,56.125,16750.0
2016-06-15 12:35:00,81.41,81.43,81.41,81.42,8886.0,56.125,56.1388,56.125,56.1319,8886.0
2016-06-15 12:40:00,81.41,81.45,81.39,81.43,17512.0,56.125,56.1526,56.1112,56.1388,17512.0
2016-06-15 12:45:00,81.44,81.45,81.39,81.45,35693.0,56.1457,56.1526,56.1112,56.1526,35693.0
2016-06-15 12:50:00,81.44,81.45,81.42,81.42,16288.0,56.1457,56.1526,56.1319,56.1319,16288.0
2016-06-15 12:55:00,81.42,81.47,81.41,81.41,13131.0,56.1319,56.1663,56.125,56.125,13131.0
2016-06-15 13:00:00,81.41,81.43,81.38,81.41,15753.0,56.125,56.1388,56.1043,56.125,15753.0
2016-06-15 13:05:00,81.4,81.44,81.39,81.39,14128.0,56.1181,56.1457,56.1112,56.1112,14128.0
2016-06-15 13:10:00,81.38,81.39,81.33,81.34,18596.0,56.1043,56.1112,56.0698,56.0767,18596.0
2016-06-15 13:15:00,81.34,81.34,81.28,81.3,21497.0,56.0767,56.0767,56.0354,56.0491,21497.0
2016-06-15 13:20:00,81.3,81.35,81.29,81.34,16768.0,56.0491,56.0836,56.0422,56.0767,16768.0
2016-06-15 13:25:00,81.33,81.35,81.33,81.34,8411.0,56.0698,56.0836,56.0698,56.0767,8411.0
2016-06-15 13:30:00,81.34,81.36,81.33,81.35,17377.0,56.0767,56.0905,56.0698,56.0836,17377.0
2016-06-15 13:35:00,81.34,81.34,81.3,81.31,24985.0,56.0767,56.0767,56.0491,56.056,24985.0
2016-06-15 13:40:00,81.31,81.38,81.3,81.38,13945.0,56.056,56.1043,56.0491,56.1043,13945.0
2016-06-15 13:45:00,81.39,81.42,81.38,81.42,11054.0,56.1112,56.1319,56.1043,56.1319,11054.0
2016-06-15 13:50:00,81.42,81.53,81.42,81.52,23824.0,56.1319,56.2077,56.1319,56.2008,23824.0
2016-06-15 13:55:00,81.52,81.55,81.45,81.47,21517.0,56.2008,56.2215,56.1526,56.1663,21517.0
2016-06-15 14:00:00,81.52,81.88,81.48,81.86,60994.0,56.2008,56.449,56.1732,56.4352,60994.0
2016-06-15 14:05:00,81.85,81.93,81.66,81.68,57262.0,56.4283,56.4835,56.2973,56.3111,57262.0
2016-06-15 14:10:00,81.69,81.78,81.63,81.78,41816.0,56.318,56.3801,56.2766,56.3801,41816.0
2016-06-15 14:15:00,81.78,81.83,81.73,81.81,47818.0,56.3801,56.4145,56.3456,56.4007,47818.0
2016-06-15 14:20:00,81.81,81.86,81.77,81.84,19934.0,56.4007,56.4352,56.3732,56.4214,19934.0
2016-06-15 14:25:00,81.85,81.89,81.81,81.81,27388.0,56.4283,56.4559,56.4007,56.4007,27388.0
2016-06-15 14:30:00,81.82,81.9,81.74,81.85,40463.0,56.4076,56.4628,56.3525,56.4283,40463.0
2016-06-15 14:35:00,81.86,81.88,81.75,81.77,21357.0,56.4352,56.449,56.3594,56.3732,21357.0
2016-06-15 14:40:00,81.78,81.83,81.77,81.83,42312.0,56.3801,56.4145,56.3732,56.4145,42312.0
2016-06-15 14:45:00,81.82,81.97,81.8,81.92,40772.0,56.4076,56.511,56.3938,56.4766,40772.0
2016-06-15 14:50:00,81.91,81.93,81.77,81.77,37255.0,56.4697,56.4835,56.3732,56.3732,37255.0
2016-06-15 14:55:00,81.78,81.81,81.7,81.73,29106.0,56.3801,56.4007,56.3249,56.3456,29106.0
2016-06-15 15:00:00,81.74,81.74,81.68,81.72,23385.0,56.3525,56.3525,56.3111,56.3387,23385.0
2016-06-15 15:05:00,81.72,81.72,81.69,81.7,11686.0,56.3387,56.3387,56.318,56.3249,11686.0
2016-06-15 15:10:00,81.69,81.77,81.69,81.76,27290.0,56.318,56.3732,56.318,56.3663,27290.0
2016-06-15 15:15:00,81.75,81.75,81.69,81.75,25559.0,56.3594,56.3594,56.318,56.3594,25559.0
2016-06-15 15:20:00,81.75,81.79,81.73,81.77,20886.0,56.3594,56.387,56.3456,56.3732,20886.0
2016-06-15 15:25:00,81.77,81.81,81.77,81.8,19873.0,56.3732,56.4007,56.3732,56.3938,19873.0
2016-06-15 15:30:00,81.8,81.81,81.72,81.73,84772.0,56.3938,56.4007,56.3387,56.3456,84772.0
2016-06-15 15:35:00,81.73,81.76,81.59,81.62,53919.0,56.3456,56.3663,56.2491,56.2698,53919.0
2016-06-15 15:40:00,81.62,81.63,81.5,81.51,51899.0,56.2698,56.2766,56.187,56.1939,51899.0
2016-06-15 15:45:00,81.51,81.51,81.42,81.48,63579.0,56.1939,56.1939,56.1319,56.1732,63579.0
2016-06-15 15:50:00,81.48,81.49,81.38,81.41,92878.0,56.1732,56.1801,56.1043,56.125,92878.0
2016-06-15 15:55:00,81.4,81.56,81.39,81.54,161299.0,56.1181,56.2284,56.1112,56.2146,161299.0
2016-06-16 09:30:00,81.9,82.36,81.83,82.17,152888.0,56.4628,56.7799,56.4145,56.6489,152888.0
2016-06-16 09:35:00,82.21,82.31,82.02,82.12,50464.0,56.6765,56.7454,56.5455,56.6145,50464.0
2016-06-16 09:40:00,82.1,82.12,81.99,82.04,36598.0,56.6007,56.6145,56.5248,56.5593,36598.0
2016-06-16 09:45:00,82.02,82.08,81.81,81.87,42929.0,56.5455,56.5869,56.4007,56.4421,42929.0
2016-06-16 09:50:00,81.87,81.87,81.7,81.8,35790.0,56.4421,56.4421,56.3249,56.3938,35790.0
2016-06-16 09:55:00,81.79,82.04,81.77,82.01,65901.0,56.387,56.5593,56.3732,56.5386,65901.0
2016-06-16 10:00:00,82.01,82.11,82.0,82.06,30209.0,56.5386,56.6076,56.5317,56.5731,30209.0
2016-06-16 10:05:00,82.06,82.1,81.99,82.0,26884.0,56.5731,56.6007,56.5248,56.5317,26884.0
2016-06-16 10:10:00,82.01,82.01,81.84,81.84,26830.0,56.5386,56.5386,56.4214,56.4214,26830.0
2016-06-16 10:15:00,81.84,81.94,81.83,81.86,29247.0,56.4214,56.4904,56.4145,56.4352,29247.0
2016-06-16 10:20:00,81.87,82.07,81.86,81.99,26835.0,56.4421,56.58,56.4352,56.5248,26835.0
2016-06-16 10:25:00,81.98,82.03,81.98,82.01,18053.0,56.5179,56.5524,56.5179,56.5386,18053.0
2016-06-16 10:30:00,82.0,82.07,81.96,82.04,20074.0,56.5317,56.58,56.5042,56.5593,20074.0
2016-06-16 10:35:00,82.04,82.14,82.04,82.12,50568.0,56.5593,56.6282,56.5593,56.6145,50568.0
2016-06-16 10:40:00,82.13,82.25,82.12,82.22,23351.0,56.6214,56.7041,56.6145,56.6834,23351.0
2016-06-16 10:45:00,82.22,82.25,82.18,82.22,18857.0,56.6834,56.7041,56.6558,56.6834,18857.0
2016-06-16 10:50:00,82.21,82.26,82.17,82.26,25063.0,56.6765,56.711,56.6489,56.711,25063.0
2016-06-16 10:55:00,82.26,82.33,82.26,82.33,24586.0,56.711,56.7592,56.711,56.7592,24586.0
2016-06-16 11:00:00,82.33,82.46,82.31,82.44,35044.0,56.7592,56.8489,56.7454,56.8351,35044.0
2016-06-16 11:05:00,82.44,82.5,82.37,82.48,22527.0,56.8351,56.8764,56.7868,56.8626,22527.0
2016-06-16 11:10:00,82.48,82.49,82.38,82.45,16661.0,56.8626,56.8695,56.7937,56.842,16661.0
2016-06-16 11:15:00,82.43,82.44,82.35,82.35,23555.0,56.8282,56.8351,56.773,56.773,23555.0
2016-06-16 11:20:00,82.36,82.38,82.29,82.37,20143.0,56.7799,56.7937,56.7317,56.7868,20143.0
2016-06-16 11:25:00,82.37,82.47,82.35,82.45,33925.0,56.7868,56.8558,56.773,56.842,33925.0
2016-06-16 11:30:00,82.44,82.49,82.31,82.35,34033.0,56.8351,56.8695,56.7454,56.773,34033.0
2016-06-16 11:35:00,82.33,82.38,82.27,82.35,27867.0,56.7592,56.7937,56.7179,56.773,27867.0
2016-06-16 11:40:00,82.35,82.37,82.31,82.33,43015.0,56.773,56.7868,56.7454,56.7592,43015.0
2016-06-16 11:45:00,82.33,82.4,82.32,82.39,28862.0,56.7592,56.8075,56.7523,56.8006,28862.0
2016-06-16 11:50:00,82.39,82.42,82.34,82.41,21397.0,56.8006,56.8213,56.7661,56.8144,21397.0
2016-06-16 11:55:00,82.41,82.41,82.32,82.36,17606.0,56.8144,56.8144,56.7523,56.7799,17606.0
2016-06-16 12:00:00,82.36,82.43,82.33,82.42,31126.0,56.7799,56.8282,56.7592,56.8213,31126.0
2016-06-16 12:05:00,82.43,82.43,82.34,82.38,23754.0,56.8282,56.8282,56.7661,56.7937,23754.0
2016-06-16 12:10:00,82.37,82.43,82.36,82.42,19599.0,56.7868,56.8282,56.7799,56.8213,19599.0
2016-06-16 12:15:00,82.41,82.48,82.4,82.43,32379.0,56.8144,56.8626,56.8075,56.8282,32379.0
2016-06-16 12:20:00,82.44,82.57,82.41,82.56,32872.0,56.8351,56.9247,56.8144,56.9178,32872.0
2016-06-16 12:25:00,82.56,82.59,82.51,82.59,24144.0,56.9178,56.9385,56.8833,56.9385,24144.0
2016-06-16 12:30:00,82.59,82.6,82.53,82.57,30243.0,56.9385,56.9454,56.8971,56.9247,30243.0
2016-06-16 12:35:00,82.57,82.59,82.51,82.59,22428.0,56.9247,56.9385,56.8833,56.9385,22428.0
2016-06-16 12:40:00,82.58,82.71,82.57,82.69,17282.0,56.9316,57.0212,56.9247,57.0074,17282.0
2016-06-16 12:45:00,82.7,82.71,82.67,82.68,11678.0,57.0143,57.0212,56.9936,57.0005,11678.0
2016-06-16 12:50:00,82.68,82.69,82.53,82.57,10471.0,57.0005,57.0074,56.8971,56.9247,10471.0
2016-06-16 12:55:00,82.58,82.61,82.55,82.57,7439.0,56.9316,56.9523,56.9109,56.9247,7439.0
2016-06-16 13:00:00,82.57,82.63,82.54,82.54,15514.0,56.9247,56.9661,56.904,56.904,15514.0
2016-06-16 13:05:00,82.54,82.55,82.37,82.41,25434.0,56.904,56.9109,56.7868,56.8144,25434.0
2016-06-16 13:10:00,82.42,82.43,82.3,82.33,18041.0,56.8213,56.8282,56.7386,56.7592,18041.0
2016-06-16 13:15:00,82.33,82.37,82.29,82.35,10616.0,56.7592,56.7868,56.7317,56.773,10616.0
2016-06-16 13:20:00,82.35,82.37,82.27,82.27,25608.0,56.773,56.7868,56.7179,56.7179,25608.0
2016-06-16 13:25:00,82.28,82.35,82.24,82.34,16139.0,56.7248,56.773,56.6972,56.7661,16139.0
2016-06-16 13:30:00,82.34,82.37,82.28,82.3,15391.0,56.7661,56.7868,56.7248,56.7386,15391.0
2016-06-16 13:35:00,82.29,82.38,82.28,82.37,22434.0,56.7317,56.7937,56.7248,56.7868,22434.0
2016-06-16 13:40:00,82.37,82.42,82.35,82.39,15688.0,56.7868,56.8213,56.773,56.8006,15688.0
2016-06-16 13:45:00,82.38,82.4,82.24,82.32,23905.0,56.7937,56.8075,56.6972,56.7523,23905.0
2016-06-16 13:50:00,82.32,82.33,82.27,82.31,30533.0,56.7523,56.7592,56.7179,56.7454,30533.0
2016-06-16 13:55:00,82.31,82.34,82.25,82.28,35431.0,56.7454,56.7661,56.7041,56.7248,35431.0
2016-06-16 14:00:00,82.28,82.43,82.26,82.43,33590.0,56.7248,56.8282,56.711,56.8282,33590.0
2016-06-16 14:05:00,82.44,82.46,82.37,82.39,28577.0,56.8351,56.8489,56.7868,56.8006,28577.0
2016-06-16 14:10:00,82.38,82.48,82.37,82.45,52309.0,56.7937,56.8626,56.7868,56.842,52309.0
2016-06-16 14:15:00,82.44,82.53,82.39,82.49,31320.0,56.8351,56.8971,56.8006,56.8695,31320.0
2016-06-16 14:20:00,82.49,82.49,82.44,82.46,25854.0,56.8695,56.8695,56.8351,56.8489,25854.0
2016-06-16 14:25:00,82.48,82.5,82.43,82.45,32397.0,56.8626,56.8764,56.8282,56.842,32397.0
2016-06-16 14:30:00,82.45,82.51,82.41,82.41,31658.0,56.842,56.8833,56.8144,56.8144,31658.0
2016-06-16 14:35:00,82.41,82.49,82.41,82.45,33628.0,56.8144,56.8695,56.8144,56.842,33628.0
2016-06-16 14:40:00,82.45,82.54,82.44,82.52,25352.0,56.842,56.904,56.8351,56.8902,25352.0
2016-06-16 14:45:00,82.53,82.55,82.5,82.55,21015.0,56.8971,56.9109,56.8764,56.9109,21015.0
2016-06-16 14:50:00,82.54,82.6,82.51,82.59,27667.0,56.904,56.9454,56.8833,56.9385,27667.0
2016-06-16 14:55:00,82.59,82.6,82.5,82.5,32501.0,56.9385,56.9454,56.8764,56.8764,32501.0
2016-06-16 15:00:00,82.5,82.51,82.42,82.44,44430.0,56.8764,56.8833,56.8213,56.8351,44430.0
2016-06-16 15:05:00,82.43,82.47,82.4,82.47,57240.0,56.8282,56.8558,56.8075,56.8558,57240.0
2016-06-16 15:10:00,82.47,82.49,82.46,82.48,52669.0,56.8558,56.8695,56.8489,56.8626,52669.0
2016-06-16 15:15:00,82.48,82.55,82.45,82.53,68669.0,56.8626,56.9109,56.842,56.8971,68669.0
2016-06-16 15:20:00,82.53,82.53,82.35,82.45,86636.0,56.8971,56.8971,56.773,56.842,86636.0
2016-06-16 15:25:00,82.44,82.44,82.34,82.37,46852.0,56.8351,56.8351,56.7661,56.7868,46852.0
2016-06-16 15:30:00,82.37,82.41,82.35,82.38,67748.0,56.7868,56.8144,56.773,56.7937,67748.0
2016-06-16 15:35:00,82.38,82.51,82.38,82.51,74775.0,56.7937,56.8833,56.7937,56.8833,74775.0
2016-06-16 15:40:00,82.49,82.51,82.44,82.48,53985.0,56.8695,56.8833,56.8351,56.8626,53985.0
2016-06-16 15:45:00,82.48,82.59,82.48,82.58,91374.0,56.8626,56.9385,56.8626,56.9316,91374.0
2016-06-16 15:50:00,82.58,82.58,82.51,82.55,79152.0,56.9316,56.9316,56.8833,56.9109,79152.0
2016-06-16 15:55:00,82.55,82.61,82.5,82.54,200436.0,56.9109,56.9523,56.8764,56.904,200436.0
2016-06-17 09:30:00,82.58,82.58,82.19,82.2,531864.0,56.9316,56.9316,56.6627,56.6696,531864.0
2016-06-17 09:35:00,82.26,82.31,81.95,82.25,25034.0,56.711,56.7454,56.4973,56.7041,25034.0
2016-06-17 09:40:00,82.26,82.36,82.08,82.15,72660.0,56.711,56.7799,56.5869,56.6351,72660.0
2016-06-17 09:45:00,82.13,82.17,81.87,81.97,51576.0,56.6214,56.6489,56.4421,56.511,51576.0
2016-06-17 09:50:00,81.97,82.13,81.91,82.1,27262.0,56.511,56.6214,56.4697,56.6007,27262.0
2016-06-17 09:55:00,82.11,82.39,82.11,82.34,32003.0,56.6076,56.8006,56.6076,56.7661,32003.0
2016-06-17 10:00:00,82.34,82.55,82.19,82.26,108051.0,56.7661,56.9109,56.6627,56.711,108051.0
2016-06-17 10:05:00,82.27,82.56,82.25,82.5,36530.0,56.7179,56.9178,56.7041,56.8764,36530.0
2016-06-17 10:10:00,82.5,82.58,82.43,82.44,36082.0,56.8764,56.9316,56.8282,56.8351,36082.0
2016-06-17 10:15:00,82.45,82.52,82.41,82.45,31554.0,56.842,56.8902,56.8144,56.842,31554.0
2016-06-17 10:20:00,82.45,82.51,82.42,82.45,31142.0,56.842,56.8833,56.8213,56.842,31142.0
2016-06-17 10:25:00,82.45,82.46,82.34,82.34,61699.0,56.842,56.8489,56.7661,56.7661,61699.0
2016-06-17 10:30:00,82.34,82.35,82.17,82.25,47551.0,56.7661,56.773,56.6489,56.7041,47551.0
2016-06-17 10:35:00,82.25,82.26,82.03,82.08,32989.0,56.7041,56.711,56.5524,56.5869,32989.0
2016-06-17 10:40:00,82.08,82.09,81.97,81.99,47168.0,56.5869,56.5938,56.511,56.5248,47168.0
2016-06-17 10:45:00,81.98,82.01,81.96,81.98,23361.0,56.5179,56.5386,56.5042,56.5179,23361.0
2016-06-17 10:50:00,81.97,82.03,81.93,82.0,30197.0,56.511,56.5524,56.4835,56.5317,30197.0
2016-06-17 10:55:00,82.01,82.01,81.93,81.94,30937.0,56.5386,56.5386,56.4835,56.4904,30937.0
2016-06-17 11:00:00,81.95,82.01,81.94,81.98,29993.0,56.4973,56.5386,56.4904,56.5179,29993.0
2016-06-17 11:05:00,81.98,82.07,81.97,82.06,40431.0,56.5179,56.58,56.511,56.5731,40431.0
2016-06-17 11:10:00,82.06,82.3,82.05,82.29,63984.0,56.5731,56.7386,56.5662,56.7317,63984.0
2016-06-17 11:15:00,82.29,82.33,82.25,82.26,35421.0,56.7317,56.7592,56.7041,56.711,35421.0
2016-06-17 11:20:00,82.26,82.27,82.15,82.19,28251.0,56.711,56.7179,56.6351,56.6627,28251.0
2016-06-17 11:25:00,82.19,82.23,82.06,82.08,28753.0,56.6627,56.6903,56.5731,56.5869,28753.0
2016-06-17 11:30:00,82.07,82.26,82.06,82.2,37309.0,56.58,56.711,56.5731,56.6696,37309.0
2016-06-17 11:35:00,82.2,82.2,82.03,82.03,24206.0,56.6696,56.6696,56.5524,56.5524,24206.0
2016-06-17 11:40:00,82.02,82.09,81.99,82.09,23205.0,56.5455,56.5938,56.5248,56.5938,23205.0
2016-06-17 11:45:00,82.08,82.26,82.07,82.26,45215.0,56.5869,56.711,56.58,56.711,45215.0
2016-06-17 11:50:00,82.27,82.48,82.27,82.47,33149.0,56.7179,56.8626,56.7179,56.8558,33149.0
2016-06-17 11:55:00,82.48,82.58,82.47,82.57,40192.0,56.8626,56.9316,56.8558,56.9247,40192.0
2016-06-17 12:00:00,82.58,82.6,82.47,82.54,65350.0,56.9316,56.9454,56.8558,56.904,65350.0
2016-06-17 12:05:00,82.54,82.56,82.45,82.54,31864.0,56.904,56.9178,56.842,56.904,31864.0
2016-06-17 12:10:00,82.54,82.64,82.54,82.63,17629.0,56.904,56.973,56.904,56.9661,17629.0
2016-06-17 12:15:00,82.63,82.68,82.58,82.65,18322.0,56.9661,57.0005,56.9316,56.9798,18322.0
2016-06-17 12:20:00,82.64,82.72,82.63,82.72,25122.0,56.973,57.0281,56.9661,57.0281,25122.0
2016-06-17 12:25:00,82.7,82.73,82.66,82.7,60062.0,57.0143,57.035,56.9867,57.0143,60062.0
2016-06-17 12:30:00,82.7,82.73,82.58,82.59,12596.0,57.0143,57.035,56.9316,56.9385,12596.0
2016-06-17 12:35:00,82.58,82.62,82.56,82.59,13874.0,56.9316,56.9592,56.9178,56.9385,13874.0
2016-06-17 12:40:00,82.59,82.61,82.54,82.56,13026.0,56.9385,56.9523,56.904,56.9178,13026.0
2016-06-17 12:45:00,82.56,82.64,82.54,82.57,18354.0,56.9178,56.973,56.904,56.9247,18354.0
2016-06-17 12:50:00,82.57,82.61,82.56,82.59,12580.0,56.9247,56.9523,56.9178,56.9385,12580.0
2016-06-17 12:55:00,82.58,82.62,82.56,82.6,10097.0,56.9316,56.9592,56.9178,56.9454,10097.0
2016-06-17 13:00:00,82.59,82.59,82.47,82.48,21172.0,56.9385,56.9385,56.8558,56.8626,21172.0
2016-06-17 13:05:00,82.47,82.56,82.47,82.56,13992.0,56.8558,56.9178,56.8558,56.9178,13992.0
2016-06-17 13:10:00,82.55,82.58,82.53,82.57,13089.0,56.9109,56.9316,56.8971,56.9247,13089.0
2016-06-17 13:15:00,82.56,82.65,82.56,82.64,14602.0,56.9178,56.9798,56.9178,56.973,14602.0
2016-06-17 13:20:00,82.65,82.65,82.57,82.63,17994.0,56.9798,56.9798,56.9247,56.9661,17994.0
2016-06-17 13:25:00,82.64,82.71,82.64,82.67,43830.0,56.973,57.0212,56.973,56.9936,43830.0
2016-06-17 13:30:00,82.67,82.68,82.63,82.64,10241.0,56.9936,57.0005,56.9661,56.973,10241.0
2016-06-17 13:35:00,82.65,82.65,82.55,82.58,18225.0,56.9798,56.9798,56.9109,56.9316,18225.0
2016-06-17 13:40:00,82.58,82.61,82.54,82.55,20526.0,56.9316,56.9523,56.904,56.9109,20526.0
2016-06-17 13:45:00,82.55,82.6,82.54,82.6,13043.0,56.9109,56.9454,56.904,56.9454,13043.0
2016-06-17 13:50:00,82.6,82.65,82.58,82.59,18926.0,56.9454,56.9798,56.9316,56.9385,18926.0
2016-06-17 13:55:00,82.6,82.61,82.55,82.59,12543.0,56.9454,56.9523,56.9109,56.9385,12543.0
2016-06-17 14:00:00,82.6,82.61,82.57,82.57,12419.0,56.9454,56.9523,56.9247,56.9247,12419.0
2016-06-17 14:05:00,82.58,82.61,82.53,82.58,19469.0,56.9316,56.9523,56.8971,56.9316,19469.0
2016-06-17 14:10:00,82.59,82.63,82.56,82.61,24357.0,56.9385,56.9661,56.9178,56.9523,24357.0
2016-06-17 14:15:00,82.61,82.64,82.59,82.6,19154.0,56.9523,56.973,56.9385,56.9454,19154.0
2016-06-17 14:20:00,82.6,82.64,82.55,82.61,22104.0,56.9454,56.973,56.9109,56.9523,22104.0
2016-06-17 14:25:00,82.61,82.63,82.57,82.62,18457.0,56.9523,56.9661,56.9247,56.9592,18457.0
2016-06-17 14:30:00,82.63,82.65,82.59,82.62,18586.0,56.9661,56.9798,56.9385,56.9592,18586.0
2016-06-17 14:35:00,82.62,82.66,82.6,82.64,23350.0,56.9592,56.9867,56.9454,56.973,23350.0
2016-06-17 14:40:00,82.63,82.67,82.59,82.65,19850.0,56.9661,56.9936,56.9385,56.9798,19850.0
2016-06-17 14:45:00,82.63,82.63,82.6,82.62,17452.0,56.9661,56.9661,56.9454,56.9592,17452.0
2016-06-17 14:50:00,82.63,82.69,82.62,82.69,23436.0,56.9661,57.0074,56.9592,57.0074,23436.0
2016-06-17 14:55:00,82.68,82.7,82.66,82.69,18627.0,57.0005,57.0143,56.9867,57.0074,18627.0
2016-06-17 15:00:00,82.69,82.72,82.67,82.71,24661.0,57.0074,57.0281,56.9936,57.0212,24661.0
2016-06-17 15:05:00,82.72,82.73,82.67,82.69,23435.0,57.0281,57.035,56.9936,57.0074,23435.0
2016-06-17 15:10:00,82.69,82.74,82.69,82.73,33012.0,57.0074,57.0419,57.0074,57.035,33012.0
2016-06-17 15:15:00,82.74,82.74,82.67,82.74,35254.0,57.0419,57.0419,56.9936,57.0419,35254.0
2016-06-17 15:20:00,82.74,82.77,82.71,82.73,30658.0,57.0419,57.0626,57.0212,57.035,30658.0
2016-06-17 15:25:00,82.74,82.87,82.73,82.86,44687.0,57.0419,57.1315,57.035,57.1246,44687.0
2016-06-17 15:30:00,82.87,82.87,82.79,82.81,42867.0,57.1315,57.1315,57.0764,57.0902,42867.0
2016-06-17 15:35:00,82.81,82.83,82.7,82.72,42496.0,57.0902,57.1039,57.0143,57.0281,42496.0
2016-06-17 15:40:00,82.72,82.73,82.61,82.63,81786.0,57.0281,57.035,56.9523,56.9661,81786.0
2016-06-17 15:45:00,82.62,82.79,82.62,82.72,125630.0,56.9592,57.0764,56.9592,57.0281,125630.0
2016-06-17 15:50:00,82.73,82.81,82.7,82.8,92458.0,57.035,57.0902,57.0143,57.0833,92458.0
2016-06-17 15:55:00,82.8,83.0,82.79,82.97,251873.0,57.0833,57.2211,57.0764,57.2005,251873.0
2016-06-20 09:30:00,82.73,82.9,82.42,82.5,75828.0,57.035,57.1522,56.8213,56.8764,75828.0
2016-06-20 09:35:00,82.5,82.71,82.44,82.63,56904.0,56.8764,57.0212,56.8351,56.9661,56904.0
2016-06-20 09:40:00,82.64,82.66,82.08,82.51,54113.0,56.973,56.9867,56.5869,56.8833,54113.0
2016-06-20 09:45:00,82.52,82.62,82.3,82.34,60972.0,56.8902,56.9592,56.7386,56.7661,60972.0
2016-06-20 09:50:00,82.35,82.49,82.16,82.18,60987.0,56.773,56.8695,56.642,56.6558,60987.0
2016-06-20 09:55:00,82.17,82.25,81.67,82.1,47139.0,56.6489,56.7041,56.3042,56.6007,47139.0
2016-06-20 10:00:00,82.09,82.1,81.89,81.9,48851.0,56.5938,56.6007,56.4559,56.4628,48851.0
2016-06-20 10:05:00,81.91,82.06,81.89,81.95,47416.0,56.4697,56.5731,56.4559,56.4973,47416.0
2016-06-20 10:10:00,81.94,81.99,81.86,81.96,43879.0,56.4904,56.5248,56.4352,56.5042,43879.0
2016-06-20 10:15:00,81.95,81.96,81.74,81.74,59726.0,56.4973,56.5042,56.3525,56.3525,59726.0
2016-06-20 10:20:00,81.74,81.78,81.6,81.62,60432.0,56.3525,56.3801,56.256,56.2698,60432.0
2016-06-20 10:25:00,81.62,81.63,81.45,81.47,48275.0,56.2698,56.2766,56.1526,56.1663,48275.0
2016-06-20 10:30:00,81.46,81.48,81.32,81.35,66605.0,56.1594,56.1732,56.0629,56.0836,66605.0
2016-06-20 10:35:00,81.35,81.41,81.34,81.36,33468.0,56.0836,56.125,56.0767,56.0905,33468.0
2016-06-20 10:40:00,81.36,81.54,81.34,81.5,41538.0,56.0905,56.2146,56.0767,56.187,41538.0
2016-06-20 10:45:00,81.5,81.55,81.44,81.45,79714.0,56.187,56.2215,56.1457,56.1526,79714.0
2016-06-20 10:50:00,81.44,81.54,81.42,81.5,79046.0,56.1457,56.2146,56.1319,56.187,79046.0
2016-06-20 10:55:00,81.5,81.6,81.48,81.58,48865.0,56.187,56.256,56.1732,56.2422,48865.0
2016-06-20 11:00:00,81.58,81.67,81.57,81.59,37960.0,56.2422,56.3042,56.2353,56.2491,37960.0
2016-06-20 11:05:00,81.59,81.61,81.57,81.58,37096.0,56.2491,56.2629,56.2353,56.2422,37096.0
2016-06-20 11:10:00,81.58,81.62,81.48,81.48,59354.0,56.2422,56.2698,56.1732,56.1732,59354.0
2016-06-20 11:15:00,81.48,81.55,81.41,81.42,38377.0,56.1732,56.2215,56.125,56.1319,38377.0
2016-06-20 11:20:00,81.41,81.61,81.4,81.6,31342.0,56.125,56.2629,56.1181,56.256,31342.0
2016-06-20 11:25:00,81.61,81.88,81.57,81.87,28441.0,56.2629,56.449,56.2353,56.4421,28441.0
2016-06-20 11:30:00,81.88,81.91,81.82,81.91,51625.0,56.449,56.4697,56.4076,56.4697,51625.0
2016-06-20 11:35:00,81.9,82.0,81.83,82.0,61311.0,56.4628,56.5317,56.4145,56.5317,61311.0
2016-06-20 11:40:00,82.0,82.12,81.97,81.98,49540.0,56.5317,56.6145,56.511,56.5179,49540.0
2016-06-20 11:45:00,81.97,81.97,81.88,81.91,40434.0,56.511,56.511,56.449,56.4697,40434.0
2016-06-20 11:50:00,81.92,81.99,81.91,81.97,28087.0,56.4766,56.5248,56.4697,56.511,28087.0
2016-06-20 11:55:00,81.97,81.97,81.91,81.92,33192.0,56.511,56.511,56.4697,56.4766,33192.0
2016-06-20 12:00:00,81.93,81.93,81.83,81.83,33815.0,56.4835,56.4835,56.4145,56.4145,33815.0
2016-06-20 12:05:00,81.83,81.83,81.7,81.73,25118.0,56.4145,56.4145,56.3249,56.3456,25118.0
2016-06-20 12:10:00,81.73,81.85,81.73,81.83,22322.0,56.3456,56.4283,56.3456,56.4145,22322.0
2016-06-20 12:15:00,81.83,81.87,81.8,81.84,19302.0,56.4145,56.4421,56.3938,56.4214,19302.0
2016-06-20 12:20:00,81.84,81.89,81.83,81.85,24021.0,56.4214,56.4559,56.4145,56.4283,24021.0
2016-06-20 12:25:00,81.87,81.94,81.86,81.93,19679.0,56.4421,56.4904,56.4352,56.4835,19679.0
2016-06-20 12:30:00,81.93,81.99,81.92,81.99,44073.0,56.4835,56.5248,56.4766,56.5248,44073.0
2016-06-20 12:35:00,82.0,82.07,81.99,82.03,19541.0,56.5317,56.58,56.5248,56.5524,19541.0
2016-06-20 12:40:00,82.02,82.04,81.98,82.03,17854.0,56.5455,56.5593,56.5179,56.5524,17854.0
2016-06-20 12:45:00,82.03,82.08,82.01,82.02,21826.0,56.5524,56.5869,56.5386,56.5455,21826.0
2016-06-20 12:50:00,82.01,82.1,82.01,82.1,21082.0,56.5386,56.6007,56.5386,56.6007,21082.0
2016-06-20 12:55:00,82.09,82.15,82.07,82.14,26845.0,56.5938,56.6351,56.58,56.6282,26845.0
2016-06-20 13:00:00,82.15,82.18,82.11,82.17,17401.0,56.6351,56.6558,56.6076,56.6489,17401.0
2016-06-20 13:05:00,82.16,82.16,82.1,82.14,14255.0,56.642,56.642,56.6007,56.6282,14255.0
2016-06-20 13:10:00,82.14,82.15,82.05,82.05,27691.0,56.6282,56.6351,56.5662,56.5662,27691.0
2016-06-20 13:15:00,82.04,82.12,82.03,82.12,17810.0,56.5593,56.6145,56.5524,56.6145,17810.0
2016-06-20 13:20:00,82.11,82.11,82.03,82.06,19033.0,56.6076,56.6076,56.5524,56.5731,19033.0
2016-06-20 13:25:00,82.06,82.06,82.01,82.05,20672.0,56.5731,56.5731,56.5386,56.5662,20672.0
2016-06-20 13:30:00,82.05,82.11,82.05,82.07,16349.0,56.5662,56.6076,56.5662,56.58,16349.0
2016-06-20 13:35:00,82.07,82.1,82.01,82.01,27453.0,56.58,56.6007,56.5386,56.5386,27453.0
2016-06-20 13:40:00,82.01,82.02,81.98,82.01,33243.0,56.5386,56.5455,56.5179,56.5386,33243.0
2016-06-20 13:45:00,82.01,82.03,81.98,82.02,25838.0,56.5386,56.5524,56.5179,56.5455,25838.0
2016-06-20 13:50:00,82.03,82.07,82.0,82.05,24373.0,56.5524,56.58,56.5317,56.5662,24373.0
2016-06-20 13:55:00,82.05,82.1,82.02,82.09,46743.0,56.5662,56.6007,56.5455,56.5938,46743.0
2016-06-20 14:00:00,82.1,82.11,82.04,82.06,22981.0,56.6007,56.6076,56.5593,56.5731,22981.0
2016-06-20 14:05:00,82.05,82.08,81.99,82.06,34062.0,56.5662,56.5869,56.5248,56.5731,34062.0
2016-06-20 14:10:00,82.06,82.13,82.02,82.12,32795.0,56.5731,56.6214,56.5455,56.6145,32795.0
2016-06-20 14:15:00,82.12,82.16,82.1,82.13,12506.0,56.6145,56.642,56.6007,56.6214,12506.0
2016-06-20 14:20:00,82.14,82.17,82.11,82.13,26125.0,56.6282,56.6489,56.6076,56.6214,26125.0
2016-06-20 14:25:00,82.14,82.14,82.09,82.1,17283.0,56.6282,56.6282,56.5938,56.6007,17283.0
2016-06-20 14:30:00,82.1,82.15,82.1,82.13,18969.0,56.6007,56.6351,56.6007,56.6214,18969.0
2016-06-20 14:35:00,82.14,82.15,82.11,82.11,11314.0,56.6282,56.6351,56.6076,56.6076,11314.0
2016-06-20 14:40:00,82.12,82.17,82.08,82.16,20449.0,56.6145,56.6489,56.5869,56.642,20449.0
2016-06-20 14:45:00,82.16,82.25,82.16,82.19,24313.0,56.642,56.7041,56.642,56.6627,24313.0
2016-06-20 14:50:00,82.19,82.25,82.14,82.22,17494.0,56.6627,56.7041,56.6282,56.6834,17494.0
2016-06-20 14:55:00,82.22,82.24,82.18,82.21,15215.0,56.6834,56.6972,56.6558,56.6765,15215.0
2016-06-20 15:00:00,82.21,82.25,82.19,82.24,16853.0,56.6765,56.7041,56.6627,56.6972,16853.0
2016-06-20 15:05:00,82.24,82.24,82.18,82.21,20175.0,56.6972,56.6972,56.6558,56.6765,20175.0
2016-06-20 15:10:00,82.21,82.22,82.16,82.16,17234.0,56.6765,56.6834,56.642,56.642,17234.0
2016-06-20 15:15:00,82.15,82.15,82.05,82.06,26924.0,56.6351,56.6351,56.5662,56.5731,26924.0
2016-06-20 15:20:00,82.06,82.06,82.0,82.04,20228.0,56.5731,56.5731,56.5317,56.5593,20228.0
2016-06-20 15:25:00,82.03,82.06,82.0,82.01,38432.0,56.5524,56.5731,56.5317,56.5386,38432.0
2016-06-20 15:30:00,82.01,82.04,81.99,82.04,28395.0,56.5386,56.5593,56.5248,56.5593,28395.0
2016-06-20 15:35:00,82.03,82.13,82.03,82.09,39354.0,56.5524,56.6214,56.5524,56.5938,39354.0
2016-06-20 15:40:00,82.09,82.12,82.07,82.09,60990.0,56.5938,56.6145,56.58,56.5938,60990.0
2016-06-20 15:45:00,82.09,82.09,82.04,82.04,87300.0,56.5938,56.5938,56.5593,56.5593,87300.0
2016-06-20 15:50:00,82.04,82.04,81.99,81.99,107960.0,56.5593,56.5593,56.5248,56.5248,107960.0
2016-06-20 15:55:00,81.99,82.02,81.95,82.0,199221.0,56.5248,56.5455,56.4973,56.5317,199221.0
2016-06-21 09:30:00,81.67,82.23,81.59,81.61,45554.0,56.3042,56.6903,56.2491,56.2629,45554.0
2016-06-21 09:35:00,81.6,81.79,81.56,81.78,26263.0,56.256,56.387,56.2284,56.3801,26263.0
2016-06-21 09:40:00,81.81,81.81,81.55,81.56,24888.0,56.4007,56.4007,56.2215,56.2284,24888.0
2016-06-21 09:45:00,81.56,81.91,81.48,81.87,40605.0,56.2284,56.4697,56.1732,56.4421,40605.0
2016-06-21 09:50:00,81.86,81.87,81.67,81.75,21187.0,56.4352,56.4421,56.3042,56.3594,21187.0
2016-06-21 09:55:00,81.77,81.82,81.73,81.73,24474.0,56.3732,56.4076,56.3456,56.3456,24474.0
2016-06-21 10:00:00,81.73,82.02,81.73,82.02,37991.0,56.3456,56.5455,56.3456,56.5455,37991.0
2016-06-21 10:05:00,82.02,82.11,81.94,82.06,18889.0,56.5455,56.6076,56.4904,56.5731,18889.0
2016-06-21 10:10:00,82.07,82.09,81.96,81.99,34094.0,56.58,56.5938,56.5042,56.5248,34094.0
2016-06-21 10:15:00,81.99,82.11,81.99,82.08,15109.0,56.5248,56.6076,56.5248,56.5869,15109.0
2016-06-21 10:20:00,82.08,82.22,82.07,82.16,43556.0,56.5869,56.6834,56.58,56.642,43556.0
2016-06-21 10:25:00,82.14,82.17,82.08,82.16,13491.0,56.6282,56.6489,56.5869,56.642,13491.0
2016-06-21 10:30:00,82.17,82.19,82.1,82.16,15077.0,56.6489,56.6627,56.6007,56.642,15077.0
2016-06-21 10:35:00,82.16,82.27,82.16,82.26,12275.0,56.642,56.7179,56.642,56.711,12275.0
2016-06-21 10:40:00,82.27,82.36,82.25,82.33,16271.0,56.7179,56.7799,56.7041,56.7592,16271.0
2016-06-21 10:45:00,82.33,82.4,82.3,82.3,10016.0,56.7592,56.8075,56.7386,56.7386,10016.0
2016-06-21 10:50:00,82.31,82.37,82.28,82.29,15783.0,56.7454,56.7868,56.7248,56.7317,15783.0
2016-06-21 10:55:00,82.27,82.28,82.19,82.26,20333.0,56.7179,56.7248,56.6627,56.711,20333.0
2016-06-21 11:00:00,82.25,82.37,82.25,82.33,17872.0,56.7041,56.7868,56.7041,56.7592,17872.0
2016-06-21 11:05:00,82.32,82.36,82.3,82.33,12489.0,56.7523,56.7799,56.7386,56.7592,12489.0
2016-06-21 11:10:00,82.33,82.43,82.32,82.4,22711.0,56.7592,56.8282,56.7523,56.8075,22711.0
2016-06-21 11:15:00,82.4,82.41,82.33,82.38,14622.0,56.8075,56.8144,56.7592,56.7937,14622.0
2016-06-21 11:20:00,82.38,82.39,82.25,82.27,17890.0,56.7937,56.8006,56.7041,56.7179,17890.0
2016-06-21 11:25:00,82.27,82.29,82.23,82.29,10768.0,56.7179,56.7317,56.6903,56.7317,10768.0
2016-06-21 11:30:00,82.3,82.3,82.22,82.24,15311.0,56.7386,56.7386,56.6834,56.6972,15311.0
2016-06-21 11:35:00,82.24,82.33,82.23,82.27,11067.0,56.6972,56.7592,56.6903,56.7179,11067.0
2016-06-21 11:40:00,82.27,82.3,82.24,82.3,14163.0,56.7179,56.7386,56.6972,56.7386,14163.0
2016-06-21 11:45:00,82.3,82.4,82.28,82.35,9445.0,56.7386,56.8075,56.7248,56.773,9445.0
2016-06-21 11:50:00,82.34,82.45,82.34,82.44,10436.0,56.7661,56.842,56.7661,56.8351,10436.0
2016-06-21 11:55:00,82.42,82.45,82.39,82.43,18293.0,56.8213,56.842,56.8006,56.8282,18293.0
2016-06-21 12:00:00,82.44,82.44,82.37,82.37,8163.0,56.8351,56.8351,56.7868,56.7868,8163.0
2016-06-21 12:05:00,82.39,82.42,82.34,82.35,13660.0,56.8006,56.8213,56.7661,56.773,13660.0
2016-06-21 12:10:00,82.34,82.36,82.32,82.33,7222.0,56.7661,56.7799,56.7523,56.7592,7222.0
2016-06-21 12:15:00,82.32,82.39,82.32,82.38,10603.0,56.7523,56.8006,56.7523,56.7937,10603.0
2016-06-21 12:20:00,82.37,82.42,82.36,82.41,12574.0,56.7868,56.8213,56.7799,56.8144,12574.0
2016-06-21 12:25:00,82.39,82.45,82.39,82.41,4591.0,56.8006,56.842,56.8006,56.8144,4591.0
2016-06-21 12:30:00,82.42,82.42,82.35,82.36,9191.0,56.8213,56.8213,56.773,56.7799,9191.0
2016-06-21 12:35:00,82.37,82.4,82.35,82.39,7774.0,56.7868,56.8075,56.773,56.8006,7774.0
2016-06-21 12:40:00,82.39,82.41,82.37,82.38,6631.0,56.8006,56.8144,56.7868,56.7937,6631.0
2016-06-21 12:45:00,82.38,82.43,82.38,82.42,8775.0,56.7937,56.8282,56.7937,56.8213,8775.0
2016-06-21 12:50:00,82.41,82.51,82.41,82.47,12612.0,56.8144,56.8833,56.8144,56.8558,12612.0
2016-06-21 12:55:00,82.48,82.49,82.45,82.48,8034.0,56.8626,56.8695,56.842,56.8626,8034.0
2016-06-21 13:00:00,82.47,82.47,82.42,82.42,11588.0,56.8558,56.8558,56.8213,56.8213,11588.0
2016-06-21 13:05:00,82.41,82.41,82.37,82.38,5260.0,56.8144,56.8144,56.7868,56.7937,5260.0
2016-06-21 13:10:00,82.36,82.36,82.28,82.31,10227.0,56.7799,56.7799,56.7248,56.7454,10227.0
2016-06-21 13:15:00,82.32,82.4,82.32,82.38,4756.0,56.7523,56.8075,56.7523,56.7937,4756.0
2016-06-21 13:20:00,82.37,82.39,82.33,82.34,6621.0,56.7868,56.8006,56.7592,56.7661,6621.0
2016-06-21 13:25:00,82.34,82.37,82.33,82.36,9346.0,56.7661,56.7868,56.7592,56.7799,9346.0
2016-06-21 13:30:00,82.36,82.39,82.3,82.3,6312.0,56.7799,56.8006,56.7386,56.7386,6312.0
2016-06-21 13:35:00,82.28,82.34,82.27,82.33,7412.0,56.7248,56.7661,56.7179,56.7592,7412.0
2016-06-21 13:40:00,82.34,82.36,82.33,82.35,5442.0,56.7661,56.7799,56.7592,56.773,5442.0
2016-06-21 13:45:00,82.35,82.38,82.3,82.3,11015.0,56.773,56.7937,56.7386,56.7386,11015.0
2016-06-21 13:50:00,82.3,82.37,82.3,82.34,8436.0,56.7386,56.7868,56.7386,56.7661,8436.0
2016-06-21 13:55:00,82.34,82.39,82.34,82.38,10908.0,56.7661,56.8006,56.7661,56.7937,10908.0
2016-06-21 14:00:00,82.37,82.43,82.36,82.41,10592.0,56.7868,56.8282,56.7799,56.8144,10592.0
2016-06-21 14:05:00,82.4,82.44,82.37,82.43,8140.0,56.8075,56.8351,56.7868,56.8282,8140.0
2016-06-21 14:10:00,82.44,82.47,82.41,82.45,12743.0,56.8351,56.8558,56.8144,56.842,12743.0
2016-06-21 14:15:00,82.46,82.47,82.39,82.46,14662.0,56.8489,56.8558,56.8006,56.8489,14662.0
2016-06-21 14:20:00,82.46,82.46,82.42,82.45,8678.0,56.8489,56.8489,56.8213,56.842,8678.0
2016-06-21 14:25:00,82.45,82.45,82.4,82.4,9448.0,56.842,56.842,56.8075,56.8075,9448.0
2016-06-21 14:30:00,82.39,82.41,82.38,82.4,10847.0,56.8006,56.8144,56.7937,56.8075,10847.0
2016-06-21 14:35:00,82.4,82.46,82.39,82.41,13962.0,56.8075,56.8489,56.8006,56.8144,13962.0
2016-06-21 14:40:00,82.4,82.4,82.35,82.37,21175.0,56.8075,56.8075,56.773,56.7868,21175.0
2016-06-21 14:45:00,82.38,82.39,82.3,82.32,11434.0,56.7937,56.8006,56.7386,56.7523,11434.0
2016-06-21 14:50:00,82.32,82.33,82.24,82.26,7519.0,56.7523,56.7592,56.6972,56.711,7519.0
2016-06-21 14:55:00,82.27,82.29,82.2,82.21,12532.0,56.7179,56.7317,56.6696,56.6765,12532.0
2016-06-21 15:00:00,82.22,82.27,82.14,82.16,29665.0,56.6834,56.7179,56.6282,56.642,29665.0
2016-06-21 15:05:00,82.16,82.3,82.16,82.18,89281.0,56.642,56.7386,56.642,56.6558,89281.0
2016-06-21 15:10:00,82.19,82.21,82.16,82.18,27921.0,56.6627,56.6765,56.642,56.6558,27921.0
2016-06-21 15:15:00,82.18,82.2,82.12,82.19,21373.0,56.6558,56.6696,56.6145,56.6627,21373.0
2016-06-21 15:20:00,82.2,82.26,82.2,82.25,32138.0,56.6696,56.711,56.6696,56.7041,32138.0
2016-06-21 15:25:00,82.24,82.25,82.18,82.24,23061.0,56.6972,56.7041,56.6558,56.6972,23061.0
2016-06-21 15:30:00,82.24,82.26,82.15,82.21,28018.0,56.6972,56.711,56.6351,56.6765,28018.0
2016-06-21 15:35:00,82.2,82.25,82.19,82.24,19519.0,56.6696,56.7041,56.6627,56.6972,19519.0
2016-06-21 15:40:00,82.24,82.25,82.1,82.13,26671.0,56.6972,56.7041,56.6007,56.6214,26671.0
2016-06-21 15:45:00,82.13,82.14,82.1,82.11,36608.0,56.6214,56.6282,56.6007,56.6076,36608.0
2016-06-21 15:50:00,82.12,82.13,82.06,82.09,47938.0,56.6145,56.6214,56.5731,56.5938,47938.0
2016-06-21 15:55:00,82.09,82.1,82.0,82.0,98092.0,56.5938,56.6007,56.5317,56.5317,98092.0
2016-06-22 09:30:00,82.05,82.1,81.92,82.0,40774.0,56.5662,56.6007,56.4766,56.5317,40774.0
2016-06-22 09:35:00,82.01,82.09,81.79,81.9,24670.0,56.5386,56.5938,56.387,56.4628,24670.0
2016-06-22 09:40:00,81.9,81.94,81.78,81.79,17541.0,56.4628,56.4904,56.3801,56.387,17541.0
2016-06-22 09:45:00,81.8,81.86,81.73,81.8,26289.0,56.3938,56.4352,56.3456,56.3938,26289.0
2016-06-22 09:50:00,81.81,81.88,81.78,81.85,18754.0,56.4007,56.449,56.3801,56.4283,18754.0
2016-06-22 09:55:00,81.84,81.95,81.79,81.95,13073.0,56.4214,56.4973,56.387,56.4973,13073.0
2016-06-22 10:00:00,81.95,81.95,81.84,81.91,15612.0,56.4973,56.4973,56.4214,56.4697,15612.0
2016-06-22 10:05:00,81.91,81.91,81.79,81.79,12585.0,56.4697,56.4697,56.387,56.387,12585.0
2016-06-22 10:10:00,81.82,81.86,81.78,81.85,14743.0,56.4076,56.4352,56.3801,56.4283,14743.0
2016-06-22 10:15:00,81.86,81.94,81.86,81.93,13743.0,56.4352,56.4904,56.4352,56.4835,13743.0
2016-06-22 10:20:00,81.93,81.99,81.91,81.99,11328.0,56.4835,56.5248,56.4697,56.5248,11328.0
2016-06-22 10:25:00,82.01,82.18,82.0,82.17,16953.0,56.5386,56.6558,56.5317,56.6489,16953.0
2016-06-22 10:30:00,82.17,82.18,81.96,81.96,20751.0,56.6489,56.6558,56.5042,56.5042,20751.0
2016-06-22 10:35:00,81.97,82.13,81.97,82.1,9142.0,56.511,56.6214,56.511,56.6007,9142.0
2016-06-22 10:40:00,82.09,82.14,82.06,82.09,8338.0,56.5938,56.6282,56.5731,56.5938,8338.0
2016-06-22 10:45:00,82.07,82.09,81.93,81.93,17099.0,56.58,56.5938,56.4835,56.4835,17099.0
2016-06-22 10:50:00,81.94,81.98,81.89,81.91,8372.0,56.4904,56.5179,56.4559,56.4697,8372.0
2016-06-22 10:55:00,81.94,81.98,81.89,81.93,10795.0,56.4904,56.5179,56.4559,56.4835,10795.0
2016-06-22 11:00:00,81.94,81.95,81.89,81.93,22880.0,56.4904,56.4973,56.4559,56.4835,22880.0
2016-06-22 11:05:00,81.93,81.99,81.93,81.99,8047.0,56.4835,56.5248,56.4835,56.5248,8047.0
2016-06-22 11:10:00,81.99,81.99,81.88,81.93,12792.0,56.5248,56.5248,56.449,56.4835,12792.0
2016-06-22 11:15:00,81.96,82.08,81.96,82.07,11190.0,56.5042,56.5869,56.5042,56.58,11190.0
2016-06-22 11:20:00,82.06,82.09,81.99,82.04,16420.0,56.5731,56.5938,56.5248,56.5593,16420.0
2016-06-22 11:25:00,82.04,82.05,81.98,82.05,9022.0,56.5593,56.5662,56.5179,56.5662,9022.0
2016-06-22 11:30:00,82.05,82.05,81.91,81.97,12986.0,56.5662,56.5662,56.4697,56.511,12986.0
2016-06-22 11:35:00,81.97,82.0,81.95,81.98,15219.0,56.511,56.5317,56.4973,56.5179,15219.0
2016-06-22 11:40:00,81.98,82.03,81.97,82.0,11322.0,56.5179,56.5524,56.511,56.5317,11322.0
2016-06-22 11:45:00,82.01,82.04,81.98,81.99,14493.0,56.5386,56.5593,56.5179,56.5248,14493.0
2016-06-22 11:50:00,81.98,82.01,81.93,82.01,7851.0,56.5179,56.5386,56.4835,56.5386,7851.0
2016-06-22 11:55:00,81.98,81.99,81.95,81.97,9008.0,56.5179,56.5248,56.4973,56.511,9008.0
2016-06-22 12:00:00,81.98,82.01,81.97,81.97,4169.0,56.5179,56.5386,56.511,56.511,4169.0
2016-06-22 12:05:00,81.97,82.02,81.95,81.96,8782.0,56.511,56.5455,56.4973,56.5042,8782.0
2016-06-22 12:10:00,81.97,82.02,81.97,82.02,4847.0,56.511,56.5455,56.511,56.5455,4847.0
2016-06-22 12:15:00,82.01,82.04,81.99,82.04,11732.0,56.5386,56.5593,56.5248,56.5593,11732.0
2016-06-22 12:20:00,82.03,82.03,81.96,81.96,14052.0,56.5524,56.5524,56.5042,56.5042,14052.0
2016-06-22 12:25:00,81.96,81.99,81.93,81.98,11694.0,56.5042,56.5248,56.4835,56.5179,11694.0
2016-06-22 12:30:00,81.97,81.98,81.95,81.97,6015.0,56.511,56.5179,56.4973,56.511,6015.0
2016-06-22 12:35:00,81.96,81.98,81.94,81.97,7707.0,56.5042,56.5179,56.4904,56.511,7707.0
2016-06-22 12:40:00,81.99,82.0,81.96,81.99,7403.0,56.5248,56.5317,56.5042,56.5248,7403.0
2016-06-22 12:45:00,82.0,82.02,81.97,82.02,7822.0,56.5317,56.5455,56.511,56.5455,7822.0
2016-06-22 12:50:00,82.03,82.07,82.02,82.05,9678.0,56.5524,56.58,56.5455,56.5662,9678.0
2016-06-22 12:55:00,82.04,82.07,82.02,82.02,8385.0,56.5593,56.58,56.5455,56.5455,8385.0
2016-06-22 13:00:00,82.03,82.07,82.01,82.01,8450.0,56.5524,56.58,56.5386,56.5386,8450.0
2016-06-22 13:05:00,82.01,82.03,81.91,81.91,8656.0,56.5386,56.5524,56.4697,56.4697,8656.0
2016-06-22 13:10:00,81.91,81.92,81.86,81.88,8370.0,56.4697,56.4766,56.4352,56.449,8370.0
2016-06-22 13:15:00,81.88,81.93,81.86,81.92,12160.0,56.449,56.4835,56.4352,56.4766,12160.0
2016-06-22 13:20:00,81.92,81.93,81.88,81.91,8500.0,56.4766,56.4835,56.449,56.4697,8500.0
2016-06-22 13:25:00,81.92,81.94,81.91,81.92,9235.0,56.4766,56.4904,56.4697,56.4766,9235.0
2016-06-22 13:30:00,81.94,81.96,81.91,81.93,8298.0,56.4904,56.5042,56.4697,56.4835,8298.0
2016-06-22 13:35:00,81.91,82.01,81.9,81.99,13558.0,56.4697,56.5386,56.4628,56.5248,13558.0
2016-06-22 13:40:00,82.0,82.03,81.98,82.01,3998.0,56.5317,56.5524,56.5179,56.5386,3998.0
2016-06-22 13:45:00,82.02,82.05,82.01,82.03,19154.0,56.5455,56.5662,56.5386,56.5524,19154.0
2016-06-22 13:50:00,82.02,82.06,82.01,82.02,6570.0,56.5455,56.5731,56.5386,56.5455,6570.0
2016-06-22 13:55:00,82.02,82.03,82.0,82.03,8714.0,56.5455,56.5524,56.5317,56.5524,8714.0
2016-06-22 14:00:00,82.02,82.02,81.98,81.99,11567.0,56.5455,56.5455,56.5179,56.5248,11567.0
2016-06-22 14:05:00,81.99,82.04,81.99,82.02,13378.0,56.5248,56.5593,56.5248,56.5455,13378.0
2016-06-22 14:10:00,82.01,82.02,81.98,82.01,9731.0,56.5386,56.5455,56.5179,56.5386,9731.0
2016-06-22 14:15:00,82.02,82.02,81.96,81.97,16776.0,56.5455,56.5455,56.5042,56.511,16776.0
2016-06-22 14:20:00,81.97,82.02,81.95,82.02,8758.0,56.511,56.5455,56.4973,56.5455,8758.0
2016-06-22 14:25:00,82.02,82.07,82.02,82.06,13987.0,56.5455,56.58,56.5455,56.5731,13987.0
2016-06-22 14:30:00,82.07,82.07,82.0,82.03,9645.0,56.58,56.58,56.5317,56.5524,9645.0
2016-06-22 14:35:00,82.03,82.05,82.02,82.04,5478.0,56.5524,56.5662,56.5455,56.5593,5478.0
2016-06-22 14:40:00,82.04,82.05,82.01,82.02,4360.0,56.5593,56.5662,56.5386,56.5455,4360.0
2016-06-22 14:45:00,82.04,82.04,82.0,82.02,6225.0,56.5593,56.5593,56.5317,56.5455,6225.0
2016-06-22 14:50:00,82.02,82.03,81.98,82.02,7180.0,56.5455,56.5524,56.5179,56.5455,7180.0
2016-06-22 14:55:00,82.02,82.05,82.01,82.04,6120.0,56.5455,56.5662,56.5386,56.5593,6120.0
2016-06-22 15:00:00,82.04,82.1,82.03,82.08,13420.0,56.5593,56.6007,56.5524,56.5869,13420.0
2016-06-22 15:05:00,82.07,82.08,81.97,81.98,10984.0,56.58,56.5869,56.511,56.5179,10984.0
2016-06-22 15:10:00,81.96,82.01,81.94,81.94,12886.0,56.5042,56.5386,56.4904,56.4904,12886.0
2016-06-22 15:15:00,81.94,81.96,81.89,81.92,11443.0,56.4904,56.5042,56.4559,56.4766,11443.0
2016-06-22 15:20:00,81.9,81.9,81.86,81.9,13782.0,56.4628,56.4628,56.4352,56.4628,13782.0
2016-06-22 15:25:00,81.89,81.92,81.82,81.84,22837.0,56.4559,56.4766,56.4076,56.4214,22837.0
2016-06-22 15:30:00,81.84,81.9,81.84,81.89,25235.0,56.4214,56.4628,56.4214,56.4559,25235.0
2016-06-22 15:35:00,81.9,81.95,81.86,81.92,19437.0,56.4628,56.4973,56.4352,56.4766,19437.0
2016-06-22 15:40:00,81.93,81.96,81.83,81.84,67296.0,56.4835,56.5042,56.4145,56.4214,67296.0
2016-06-22 15:45:00,81.84,81.86,81.81,81.84,25727.0,56.4214,56.4352,56.4007,56.4214,25727.0
2016-06-22 15:50:00,81.84,81.91,81.78,81.9,36708.0,56.4214,56.4697,56.3801,56.4628,36708.0
2016-06-22 15:55:00,81.9,81.94,81.82,81.85,68031.0,56.4628,56.4904,56.4076,56.4283,68031.0
2016-06-23 09:30:00,81.86,81.98,81.65,81.79,40627.0,56.4352,56.5179,56.2904,56.387,40627.0
2016-06-23 09:35:00,81.79,81.84,81.7,81.74,11066.0,56.387,56.4214,56.3249,56.3525,11066.0
2016-06-23 09:40:00,81.75,81.91,81.75,81.84,9672.0,56.3594,56.4697,56.3594,56.4214,9672.0
2016-06-23 09:45:00,81.87,81.88,81.73,81.77,18784.0,56.4421,56.449,56.3456,56.3732,18784.0
2016-06-23 09:50:00,81.73,81.79,81.7,81.74,18310.0,56.3456,56.387,56.3249,56.3525,18310.0
2016-06-23 09:55:00,81.75,81.76,81.62,81.63,13745.0,56.3594,56.3663,56.2698,56.2766,13745.0
2016-06-23 10:00:00,81.64,81.76,81.63,81.73,13757.0,56.2835,56.3663,56.2766,56.3456,13757.0
2016-06-23 10:05:00,81.72,81.72,81.6,81.67,20354.0,56.3387,56.3387,56.256,56.3042,20354.0
2016-06-23 10:10:00,81.68,81.69,81.57,81.62,16793.0,56.3111,56.318,56.2353,56.2698,16793.0
2016-06-23 10:15:00,81.61,81.61,81.51,81.51,30286.0,56.2629,56.2629,56.1939,56.1939,30286.0
2016-06-23 10:20:00,81.51,81.53,81.47,81.48,17973.0,56.1939,56.2077,56.1663,56.1732,17973.0
2016-06-23 10:25:00,81.5,81.57,81.49,81.56,32890.0,56.187,56.2353,56.1801,56.2284,32890.0
2016-06-23 10:30:00,81.56,81.58,81.51,81.54,36748.0,56.2284,56.2422,56.1939,56.2146,36748.0
2016-06-23 10:35:00,81.54,81.63,81.53,81.63,32189.0,56.2146,56.2766,56.2077,56.2766,32189.0
2016-06-23 10:40:00,81.64,81.74,81.64,81.72,12889.0,56.2835,56.3525,56.2835,56.3387,12889.0
2016-06-23 10:45:00,81.72,81.74,81.68,81.7,9682.0,56.3387,56.3525,56.3111,56.3249,9682.0
2016-06-23 10:50:00,81.69,81.69,81.53,81.57,15267.0,56.318,56.318,56.2077,56.2353,15267.0
2016-06-23 10:55:00,81.6,81.64,81.56,81.59,9258.0,56.256,56.2835,56.2284,56.2491,9258.0
2016-06-23 11:00:00,81.59,81.67,81.58,81.66,3400.0,56.2491,56.3042,56.2422,56.2973,3400.0
2016-06-23 11:05:00,81.66,81.7,81.62,81.62,7756.0,56.2973,56.3249,56.2698,56.2698,7756.0
2016-06-23 11:10:00,81.63,81.71,81.63,81.71,9400.0,56.2766,56.3318,56.2766,56.3318,9400.0
2016-06-23 11:15:00,81.7,81.72,81.67,81.68,8111.0,56.3249,56.3387,56.3042,56.3111,8111.0
2016-06-23 11:20:00,81.69,81.73,81.67,81.72,9662.0,56.318,56.3456,56.3042,56.3387,9662.0
2016-06-23 11:25:00,81.72,81.76,81.64,81.75,17349.0,56.3387,56.3663,56.2835,56.3594,17349.0
2016-06-23 11:30:00,81.75,81.79,81.74,81.79,11811.0,56.3594,56.387,56.3525,56.387,11811.0
2016-06-23 11:35:00,81.8,81.84,81.72,81.73,15106.0,56.3938,56.4214,56.3387,56.3456,15106.0
2016-06-23 11:40:00,81.73,81.83,81.73,81.78,7535.0,56.3456,56.4145,56.3456,56.3801,7535.0
2016-06-23 11:45:00,81.79,81.79,81.72,81.74,5064.0,56.387,56.387,56.3387,56.3525,5064.0
2016-06-23 11:50:00,81.76,81.77,81.7,81.72,9303.0,56.3663,56.3732,56.3249,56.3387,9303.0
2016-06-23 11:55:00,81.71,81.77,81.71,81.74,5357.0,56.3318,56.3732,56.3318,56.3525,5357.0
2016-06-23 12:00:00,81.75,81.75,81.66,81.68,12538.0,56.3594,56.3594,56.2973,56.3111,12538.0
2016-06-23 12:05:00,81.68,81.69,81.66,81.68,8365.0,56.3111,56.318,56.2973,56.3111,8365.0
2016-06-23 12:10:00,81.68,81.72,81.64,81.64,11213.0,56.3111,56.3387,56.2835,56.2835,11213.0
2016-06-23 12:15:00,81.65,81.65,81.58,81.58,4943.0,56.2904,56.2904,56.2422,56.2422,4943.0
2016-06-23 12:20:00,81.58,81.64,81.58,81.6,6549.0,56.2422,56.2835,56.2422,56.256,6549.0
2016-06-23 12:25:00,81.6,81.61,81.53,81.54,6218.0,56.256,56.2629,56.2077,56.2146,6218.0
2016-06-23 12:30:00,81.54,81.56,81.52,81.53,14835.0,56.2146,56.2284,56.2008,56.2077,14835.0
2016-06-23 12:35:00,81.52,81.56,81.52,81.53,5032.0,56.2008,56.2284,56.2008,56.2077,5032.0
2016-06-23 12:40:00,81.54,81.57,81.52,81.54,14392.0,56.2146,56.2353,56.2008,56.2146,14392.0
2016-06-23 12:45:00,81.53,81.54,81.5,81.5,19141.0,56.2077,56.2146,56.187,56.187,19141.0
2016-06-23 12:50:00,81.5,81.53,81.49,81.49,7653.0,56.187,56.2077,56.1801,56.1801,7653.0
2016-06-23 12:55:00,81.49,81.49,81.36,81.37,18453.0,56.1801,56.1801,56.0905,56.0974,18453.0
2016-06-23 13:00:00,81.39,81.44,81.39,81.42,6157.0,56.1112,56.1457,56.1112,56.1319,6157.0
2016-06-23 13:05:00,81.41,81.44,81.39,81.42,14341.0,56.125,56.1457,56.1112,56.1319,14341.0
2016-06-23 13:10:00,81.42,81.43,81.4,81.41,4908.0,56.1319,56.1388,56.1181,56.125,4908.0
2016-06-23 13:15:00,81.41,81.47,81.38,81.45,23815.0,56.125,56.1663,56.1043,56.1526,23815.0
2016-06-23 13:20:00,81.46,81.52,81.45,81.46,5402.0,56.1594,56.2008,56.1526,56.1594,5402.0
2016-06-23 13:25:00,81.46,81.51,81.44,81.49,5871.0,56.1594,56.1939,56.1457,56.1801,5871.0
2016-06-23 13:30:00,81.49,81.51,81.45,81.48,7866.0,56.1801,56.1939,56.1526,56.1732,7866.0
2016-06-23 13:35:00,81.47,81.49,81.45,81.46,8699.0,56.1663,56.1801,56.1526,56.1594,8699.0
2016-06-23 13:40:00,81.45,81.46,81.4,81.44,9561.0,56.1526,56.1594,56.1181,56.1457,9561.0
2016-06-23 13:45:00,81.44,81.5,81.44,81.48,9470.0,56.1457,56.187,56.1457,56.1732,9470.0
2016-06-23 13:50:00,81.48,81.51,81.46,81.48,6551.0,56.1732,56.1939,56.1594,56.1732,6551.0
2016-06-23 13:55:00,81.49,81.5,81.48,81.48,6206.0,56.1801,56.187,56.1732,56.1732,6206.0
2016-06-23 14:00:00,81.47,81.52,81.46,81.51,8509.0,56.1663,56.2008,56.1594,56.1939,8509.0
2016-06-23 14:05:00,81.5,81.54,81.49,81.54,14983.0,56.187,56.2146,56.1801,56.2146,14983.0
2016-06-23 14:10:00,81.55,81.59,81.55,81.57,12636.0,56.2215,56.2491,56.2215,56.2353,12636.0
2016-06-23 14:15:00,81.57,81.59,81.53,81.59,9971.0,56.2353,56.2491,56.2077,56.2491,9971.0
2016-06-23 14:20:00,81.6,81.61,81.56,81.57,8233.0,56.256,56.2629,56.2284,56.2353,8233.0
2016-06-23 14:25:00,81.56,81.61,81.56,81.61,8913.0,56.2284,56.2629,56.2284,56.2629,8913.0
2016-06-23 14:30:00,81.6,81.64,81.57,81.58,17127.0,56.256,56.2835,56.2353,56.2422,17127.0
2016-06-23 14:35:00,81.59,81.65,81.59,81.63,8195.0,56.2491,56.2904,56.2491,56.2766,8195.0
2016-06-23 14:40:00,81.64,81.72,81.64,81.72,21333.0,56.2835,56.3387,56.2835,56.3387,21333.0
2016-06-23 14:45:00,81.72,81.75,81.69,81.73,11582.0,56.3387,56.3594,56.318,56.3456,11582.0
2016-06-23 14:50:00,81.73,81.8,81.72,81.76,11472.0,56.3456,56.3938,56.3387,56.3663,11472.0
2016-06-23 14:55:00,81.76,81.77,81.68,81.69,15902.0,56.3663,56.3732,56.3111,56.318,15902.0
2016-06-23 15:00:00,81.69,81.76,81.69,81.74,7612.0,56.318,56.3663,56.318,56.3525,7612.0
2016-06-23 15:05:00,81.74,81.79,81.73,81.78,9554.0,56.3525,56.387,56.3456,56.3801,9554.0
2016-06-23 15:10:00,81.78,81.79,81.76,81.78,12322.0,56.3801,56.387,56.3663,56.3801,12322.0
2016-06-23 15:15:00,81.79,81.81,81.75,81.76,21942.0,56.387,56.4007,56.3594,56.3663,21942.0
2016-06-23 15:20:00,81.76,81.82,81.76,81.78,14804.0,56.3663,56.4076,56.3663,56.3801,14804.0
2016-06-23 15:25:00,81.79,81.83,81.79,81.83,15655.0,56.387,56.4145,56.387,56.4145,15655.0
2016-06-23 15:30:00,81.84,81.91,81.82,81.9,24791.0,56.4214,56.4697,56.4076,56.4628,24791.0
2016-06-23 15:35:00,81.9,81.91,81.83,81.84,16014.0,56.4628,56.4697,56.4145,56.4214,16014.0
2016-06-23 15:40:00,81.83,81.89,81.79,81.89,15571.0,56.4145,56.4559,56.387,56.4559,15571.0
2016-06-23 15:45:00,81.89,81.92,81.87,81.9,20928.0,56.4559,56.4766,56.4421,56.4628,20928.0
2016-06-23 15:50:00,81.91,82.0,81.9,81.98,43958.0,56.4697,56.5317,56.4628,56.5179,43958.0
2016-06-23 15:55:00,81.98,82.06,81.97,82.04,90912.0,56.5179,56.5731,56.511,56.5593,90912.0
2016-06-24 09:30:00,81.63,82.15,81.41,82.14,104531.0,56.2766,56.6351,56.125,56.6282,104531.0
2016-06-24 09:35:00,82.09,82.17,81.74,81.86,47705.0,56.5938,56.6489,56.3525,56.4352,47705.0
2016-06-24 09:40:00,81.86,81.95,81.67,81.92,30731.0,56.4352,56.4973,56.3042,56.4766,30731.0
2016-06-24 09:45:00,81.9,81.97,81.77,81.97,32157.0,56.4628,56.511,56.3732,56.511,32157.0
2016-06-24 09:50:00,81.94,82.46,81.94,82.42,42220.0,56.4904,56.8489,56.4904,56.8213,42220.0
2016-06-24 09:55:00,82.47,82.99,82.45,82.98,84291.0,56.8558,57.2142,56.842,57.2074,84291.0
2016-06-24 10:00:00,82.97,83.29,82.89,83.1,146280.0,57.2005,57.4211,57.1453,57.2901,146280.0
2016-06-24 10:05:00,83.12,83.12,82.76,83.03,44033.0,57.3039,57.3039,57.0557,57.2418,44033.0
2016-06-24 10:10:00,83.07,83.1,82.77,82.78,36306.0,57.2694,57.2901,57.0626,57.0695,36306.0
2016-06-24 10:15:00,82.78,82.8,82.6,82.63,89929.0,57.0695,57.0833,56.9454,56.9661,89929.0
2016-06-24 10:20:00,82.62,82.64,82.44,82.57,49998.0,56.9592,56.973,56.8351,56.9247,49998.0
2016-06-24 10:25:00,82.58,82.79,82.55,82.73,22823.0,56.9316,57.0764,56.9109,57.035,22823.0
2016-06-24 10:30:00,82.75,82.84,82.69,82.69,27870.0,57.0488,57.1108,57.0074,57.0074,27870.0
2016-06-24 10:35:00,82.7,82.89,82.69,82.89,29744.0,57.0143,57.1453,57.0074,57.1453,29744.0
2016-06-24 10:40:00,82.88,82.88,82.56,82.59,22114.0,57.1384,57.1384,56.9178,56.9385,22114.0
2016-06-24 10:45:00,82.61,82.65,82.59,82.65,31866.0,56.9523,56.9798,56.9385,56.9798,31866.0
2016-06-24 10:50:00,82.66,82.83,82.66,82.83,18563.0,56.9867,57.1039,56.9867,57.1039,18563.0
2016-06-24 10:55:00,82.84,82.93,82.79,82.81,21613.0,57.1108,57.1729,57.0764,57.0902,21613.0
2016-06-24 11:00:00,82.8,82.86,82.63,82.66,33673.0,57.0833,57.1246,56.9661,56.9867,33673.0
2016-06-24 11:05:00,82.64,82.7,82.61,82.7,25433.0,56.973,57.0143,56.9523,57.0143,25433.0
2016-06-24 11:10:00,82.69,82.81,82.66,82.78,16868.0,57.0074,57.0902,56.9867,57.0695,16868.0
2016-06-24 11:15:00,82.77,82.78,82.62,82.7,11827.0,57.0626,57.0695,56.9592,57.0143,11827.0
2016-06-24 11:20:00,82.7,82.7,82.56,82.57,27013.0,57.0143,57.0143,56.9178,56.9247,27013.0
2016-06-24 11:25:00,82.56,82.7,82.54,82.66,25308.0,56.9178,57.0143,56.904,56.9867,25308.0
2016-06-24 11:30:00,82.66,82.77,82.59,82.6,31832.0,56.9867,57.0626,56.9385,56.9454,31832.0
2016-06-24 11:35:00,82.61,82.61,82.51,82.52,23642.0,56.9523,56.9523,56.8833,56.8902,23642.0
2016-06-24 11:40:00,82.51,82.71,82.51,82.71,22827.0,56.8833,57.0212,56.8833,57.0212,22827.0
2016-06-24 11:45:00,82.72,82.89,82.72,82.85,11370.0,57.0281,57.1453,57.0281,57.1177,11370.0
2016-06-24 11:50:00,82.87,82.92,82.84,82.85,16179.0,57.1315,57.166,57.1108,57.1177,16179.0
2016-06-24 11:55:00,82.86,82.9,82.81,82.89,12129.0,57.1246,57.1522,57.0902,57.1453,12129.0
2016-06-24 12:00:00,82.89,82.97,82.84,82.87,17593.0,57.1453,57.2005,57.1108,57.1315,17593.0
2016-06-24 12:05:00,82.86,82.89,82.83,82.84,21732.0,57.1246,57.1453,57.1039,57.1108,21732.0
2016-06-24 12:10:00,82.84,82.84,82.71,82.71,28019.0,57.1108,57.1108,57.0212,57.0212,28019.0
2016-06-24 12:15:00,82.7,82.75,82.67,82.73,11028.0,57.0143,57.0488,56.9936,57.035,11028.0
2016-06-24 12:20:00,82.73,82.9,82.73,82.8,23800.0,57.035,57.1522,57.035,57.0833,23800.0
2016-06-24 12:25:00,82.79,82.9,82.77,82.9,17102.0,57.0764,57.1522,57.0626,57.1522,17102.0
2016-06-24 12:30:00,82.9,82.95,82.84,82.84,11462.0,57.1522,57.1867,57.1108,57.1108,11462.0
2016-06-24 12:35:00,82.84,82.87,82.78,82.79,11335.0,57.1108,57.1315,57.0695,57.0764,11335.0
2016-06-24 12:40:00,82.78,82.81,82.69,82.71,19136.0,57.0695,57.0902,57.0074,57.0212,19136.0
2016-06-24 12:45:00,82.72,82.72,82.62,82.7,10714.0,57.0281,57.0281,56.9592,57.0143,10714.0
2016-06-24 12:50:00,82.7,82.79,82.69,82.79,12331.0,57.0143,57.0764,57.0074,57.0764,12331.0
2016-06-24 12:55:00,82.8,82.85,82.73,82.8,19321.0,57.0833,57.1177,57.035,57.0833,19321.0
2016-06-24 13:00:00,82.8,82.87,82.79,82.81,14731.0,57.0833,57.1315,57.0764,57.0902,14731.0
2016-06-24 13:05:00,82.81,82.81,82.75,82.77,8303.0,57.0902,57.0902,57.0488,57.0626,8303.0
2016-06-24 13:10:00,82.78,82.9,82.76,82.87,15486.0,57.0695,57.1522,57.0557,57.1315,15486.0
2016-06-24 13:15:00,82.88,82.92,82.82,82.9,19335.0,57.1384,57.166,57.097,57.1522,19335.0
2016-06-24 13:20:00,82.89,82.94,82.88,82.94,9402.0,57.1453,57.1798,57.1384,57.1798,9402.0
2016-06-24 13:25:00,82.94,83.07,82.92,83.06,134308.0,57.1798,57.2694,57.166,57.2625,134308.0
2016-06-24 13:30:00,83.04,83.18,83.04,83.12,22056.0,57.2487,57.3452,57.2487,57.3039,22056.0
2016-06-24 13:35:00,83.13,83.2,83.1,83.1,20761.0,57.3108,57.359,57.2901,57.2901,20761.0
2016-06-24 13:40:00,83.09,83.14,83.04,83.12,23292.0,57.2832,57.3177,57.2487,57.3039,23292.0
2016-06-24 13:45:00,83.12,83.14,83.0,83.05,10959.0,57.3039,57.3177,57.2211,57.2556,10959.0
2016-06-24 13:50:00,83.04,83.08,82.99,83.08,23027.0,57.2487,57.2763,57.2142,57.2763,23027.0
2016-06-24 13:55:00,83.08,83.15,83.04,83.11,25396.0,57.2763,57.3246,57.2487,57.297,25396.0
2016-06-24 14:00:00,83.13,83.24,83.1,83.2,36365.0,57.3108,57.3866,57.2901,57.359,36365.0
2016-06-24 14:05:00,83.19,83.21,83.04,83.11,63457.0,57.3521,57.3659,57.2487,57.297,63457.0
2016-06-24 14:10:00,83.12,83.16,83.05,83.09,13835.0,57.3039,57.3314,57.2556,57.2832,13835.0
2016-06-24 14:15:00,83.07,83.09,82.95,82.95,12214.0,57.2694,57.2832,57.1867,57.1867,12214.0
2016-06-24 14:20:00,82.94,82.94,82.77,82.79,20591.0,57.1798,57.1798,57.0626,57.0764,20591.0
2016-06-24 14:25:00,82.78,82.81,82.7,82.72,22508.0,57.0695,57.0902,57.0143,57.0281,22508.0
2016-06-24 14:30:00,82.71,82.71,82.52,82.56,20896.0,57.0212,57.0212,56.8902,56.9178,20896.0
2016-06-24 14:35:00,82.56,82.61,82.46,82.61,22822.0,56.9178,56.9523,56.8489,56.9523,22822.0
2016-06-24 14:40:00,82.6,82.65,82.54,82.55,20205.0,56.9454,56.9798,56.904,56.9109,20205.0
2016-06-24 14:45:00,82.54,82.57,82.47,82.54,19569.0,56.904,56.9247,56.8558,56.904,19569.0
2016-06-24 14:50:00,82.53,82.74,82.52,82.73,29783.0,56.8971,57.0419,56.8902,57.035,29783.0
2016-06-24 14:55:00,82.72,82.82,82.65,82.65,13840.0,57.0281,57.097,56.9798,56.9798,13840.0
2016-06-24 15:00:00,82.64,82.73,82.59,82.72,13861.0,56.973,57.035,56.9385,57.0281,13861.0
2016-06-24 15:05:00,82.7,82.71,82.54,82.55,15990.0,57.0143,57.0212,56.904,56.9109,15990.0
2016-06-24 15:10:00,82.55,82.55,82.27,82.34,31175.0,56.9109,56.9109,56.7179,56.7661,31175.0
2016-06-24 15:15:00,82.32,82.36,82.03,82.07,37594.0,56.7523,56.7799,56.5524,56.58,37594.0
2016-06-24 15:20:00,82.05,82.3,82.04,82.2,31499.0,56.5662,56.7386,56.5593,56.6696,31499.0
2016-06-24 15:25:00,82.22,82.36,82.22,82.33,34446.0,56.6834,56.7799,56.6834,56.7592,34446.0
2016-06-24 15:30:00,82.33,82.47,82.29,82.47,42326.0,56.7592,56.8558,56.7317,56.8558,42326.0
2016-06-24 15:35:00,82.47,82.61,82.36,82.39,46574.0,56.8558,56.9523,56.7799,56.8006,46574.0
2016-06-24 15:40:00,82.4,82.6,82.37,82.55,52796.0,56.8075,56.9454,56.7868,56.9109,52796.0
2016-06-24 15:45:00,82.53,82.78,82.5,82.76,72766.0,56.8971,57.0695,56.8764,57.0557,72766.0
2016-06-24 15:50:00,82.76,82.87,82.72,82.81,88971.0,57.0557,57.1315,57.0281,57.0902,88971.0
2016-06-24 15:55:00,82.8,82.8,82.39,82.43,180014.0,57.0833,57.0833,56.8006,56.8282,180014.0
2016-06-27 09:30:00,82.38,82.92,82.29,82.92,76635.0,56.7937,57.166,56.7317,57.166,76635.0
2016-06-27 09:35:00,82.92,82.93,82.74,82.75,23173.0,57.166,57.1729,57.0419,57.0488,23173.0
2016-06-27 09:40:00,82.78,82.96,82.65,82.81,38802.0,57.0695,57.1936,56.9798,57.0902,38802.0
2016-06-27 09:45:00,82.8,82.96,82.61,82.66,42230.0,57.0833,57.1936,56.9523,56.9867,42230.0
2016-06-27 09:50:00,82.65,82.71,82.55,82.68,34358.0,56.9798,57.0212,56.9109,57.0005,34358.0
2016-06-27 09:55:00,82.67,82.96,82.65,82.96,43500.0,56.9936,57.1936,56.9798,57.1936,43500.0
2016-06-27 10:00:00,82.96,83.1,82.94,82.97,69268.0,57.1936,57.2901,57.1798,57.2005,69268.0
2016-06-27 10:05:00,82.96,83.05,82.93,83.03,41588.0,57.1936,57.2556,57.1729,57.2418,41588.0
2016-06-27 10:10:00,83.03,83.12,83.0,83.09,52356.0,57.2418,57.3039,57.2211,57.2832,52356.0
2016-06-27 10:15:00,83.1,83.11,82.97,82.97,48174.0,57.2901,57.297,57.2005,57.2005,48174.0
2016-06-27 10:20:00,82.98,83.08,82.97,82.97,32548.0,57.2074,57.2763,57.2005,57.2005,32548.0
2016-06-27 10:25:00,82.98,83.06,82.96,83.01,22350.0,57.2074,57.2625,57.1936,57.228,22350.0
2016-06-27 10:30:00,83.02,83.05,82.95,83.03,23184.0,57.2349,57.2556,57.1867,57.2418,23184.0
2016-06-27 10:35:00,83.04,83.17,83.03,83.17,47393.0,57.2487,57.3383,57.2418,57.3383,47393.0
2016-06-27 10:40:00,83.17,83.21,83.04,83.17,28716.0,57.3383,57.3659,57.2487,57.3383,28716.0
2016-06-27 10:45:00,83.17,83.19,82.96,83.0,35966.0,57.3383,57.3521,57.1936,57.2211,35966.0
2016-06-27 10:50:00,82.99,83.17,82.97,83.13,27856.0,57.2142,57.3383,57.2005,57.3108,27856.0
2016-06-27 10:55:00,83.14,83.2,83.08,83.16,24742.0,57.3177,57.359,57.2763,57.3314,24742.0
2016-06-27 11:00:00,83.15,83.18,83.06,83.09,26137.0,57.3246,57.3452,57.2625,57.2832,26137.0
2016-06-27 11:05:00,83.1,83.13,83.04,83.07,19345.0,57.2901,57.3108,57.2487,57.2694,19345.0
2016-06-27 11:10:00,83.06,83.12,83.02,83.05,37242.0,57.2625,57.3039,57.2349,57.2556,37242.0
2016-06-27 11:15:00,83.03,83.15,82.98,83.13,52416.0,57.2418,57.3246,57.2074,57.3108,52416.0
2016-06-27 11:20:00,83.13,83.2,83.12,83.16,49657.0,57.3108,57.359,57.3039,57.3314,49657.0
2016-06-27 11:25:00,83.16,83.24,83.09,83.23,47421.0,57.3314,57.3866,57.2832,57.3797,47421.0
2016-06-27 11:30:00,83.21,83.27,83.18,83.18,44661.0,57.3659,57.4073,57.3452,57.3452,44661.0
2016-06-27 11:35:00,83.17,83.28,83.12,83.28,34729.0,57.3383,57.4142,57.3039,57.4142,34729.0
2016-06-27 11:40:00,83.28,83.39,83.25,83.35,22065.0,57.4142,57.49,57.3935,57.4624,22065.0
2016-06-27 11:45:00,83.33,83.47,83.32,83.42,22201.0,57.4486,57.5452,57.4418,57.5107,22201.0
2016-06-27 11:50:00,83.4,83.41,83.32,83.4,18398.0,57.4969,57.5038,57.4418,57.4969,18398.0
2016-06-27 11:55:00,83.42,83.54,83.41,83.54,53035.0,57.5107,57.5934,57.5038,57.5934,53035.0
2016-06-27 12:00:00,83.53,83.63,83.49,83.61,30087.0,57.5865,57.6555,57.559,57.6417,30087.0
2016-06-27 12:05:00,83.62,83.66,83.6,83.6,130343.0,57.6486,57.6762,57.6348,57.6348,130343.0
2016-06-27 12:10:00,83.6,83.62,83.57,83.61,27285.0,57.6348,57.6486,57.6141,57.6417,27285.0
2016-06-27 12:15:00,83.61,83.65,83.56,83.57,42665.0,57.6417,57.6693,57.6072,57.6141,42665.0
2016-06-27 12:20:00,83.58,83.6,83.51,83.56,28351.0,57.621,57.6348,57.5727,57.6072,28351.0
2016-06-27 12:25:00,83.56,83.58,83.5,83.52,100026.0,57.6072,57.621,57.5658,57.5796,100026.0
2016-06-27 12:30:00,83.53,83.59,83.44,83.46,51551.0,57.5865,57.6279,57.5245,57.5383,51551.0
2016-06-27 12:35:00,83.47,83.49,83.38,83.42,71569.0,57.5452,57.559,57.4831,57.5107,71569.0
2016-06-27 12:40:00,83.42,83.46,83.38,83.38,41406.0,57.5107,57.5383,57.4831,57.4831,41406.0
2016-06-27 12:45:00,83.36,83.4,83.31,83.37,26982.0,57.4693,57.4969,57.4349,57.4762,26982.0
2016-06-27 12:50:00,83.36,83.39,83.32,83.37,20185.0,57.4693,57.49,57.4418,57.4762,20185.0
2016-06-27 12:55:00,83.37,83.52,83.37,83.51,16511.0,57.4762,57.5796,57.4762,57.5727,16511.0
2016-06-27 13:00:00,83.49,83.64,83.46,83.63,21966.0,57.559,57.6624,57.5383,57.6555,21966.0
2016-06-27 13:05:00,83.63,83.65,83.59,83.6,19351.0,57.6555,57.6693,57.6279,57.6348,19351.0
2016-06-27 13:10:00,83.59,83.68,83.58,83.65,17989.0,57.6279,57.6899,57.621,57.6693,17989.0
2016-06-27 13:15:00,83.64,83.74,83.63,83.72,27079.0,57.6624,57.7313,57.6555,57.7175,27079.0
2016-06-27 13:20:00,83.72,83.82,83.69,83.82,45238.0,57.7175,57.7865,57.6968,57.7865,45238.0
2016-06-27 13:25:00,83.82,83.86,83.78,83.83,47760.0,57.7865,57.814,57.7589,57.7934,47760.0
2016-06-27 13:30:00,83.84,83.89,83.81,83.83,43484.0,57.8002,57.8347,57.7796,57.7934,43484.0
2016-06-27 13:35:00,83.83,83.83,83.76,83.76,33752.0,57.7934,57.7934,57.7451,57.7451,33752.0
2016-06-27 13:40:00,83.75,83.75,83.52,83.52,45578.0,57.7382,57.7382,57.5796,57.5796,45578.0
2016-06-27 13:45:00,83.51,83.7,83.5,83.66,38755.0,57.5727,57.7037,57.5658,57.6762,38755.0
2016-06-27 13:50:00,83.68,83.79,83.65,83.77,19139.0,57.6899,57.7658,57.6693,57.752,19139.0
2016-06-27 13:55:00,83.75,83.78,83.62,83.75,36496.0,57.7382,57.7589,57.6486,57.7382,36496.0
2016-06-27 14:00:00,83.75,83.87,83.73,83.83,44431.0,57.7382,57.8209,57.7244,57.7934,44431.0
2016-06-27 14:05:00,83.82,83.85,83.72,83.78,38260.0,57.7865,57.8071,57.7175,57.7589,38260.0
2016-06-27 14:10:00,83.78,83.79,83.7,83.71,36146.0,57.7589,57.7658,57.7037,57.7106,36146.0
2016-06-27 14:15:00,83.71,83.79,83.68,83.78,44497.0,57.7106,57.7658,57.6899,57.7589,44497.0
2016-06-27 14:20:00,83.78,83.84,83.76,83.81,21863.0,57.7589,57.8002,57.7451,57.7796,21863.0
2016-06-27 14:25:00,83.81,83.95,83.81,83.92,23744.0,57.7796,57.8761,57.7796,57.8554,23744.0
2016-06-27 14:30:00,83.92,84.04,83.87,84.0,71631.0,57.8554,57.9381,57.8209,57.9106,71631.0
2016-06-27 14:35:00,84.0,84.11,84.0,84.05,50492.0,57.9106,57.9864,57.9106,57.945,50492.0
2016-06-27 14:40:00,84.04,84.1,84.0,84.03,27734.0,57.9381,57.9795,57.9106,57.9312,27734.0
2016-06-27 14:45:00,84.03,84.04,83.85,83.91,25225.0,57.9312,57.9381,57.8071,57.8485,25225.0
2016-06-27 14:50:00,83.9,83.93,83.82,83.89,47086.0,57.8416,57.8623,57.7865,57.8347,47086.0
2016-06-27 14:55:00,83.89,84.01,83.87,84.01,52146.0,57.8347,57.9174,57.8209,57.9174,52146.0
2016-06-27 15:00:00,84.01,84.1,84.01,84.09,44407.0,57.9174,57.9795,57.9174,57.9726,44407.0
2016-06-27 15:05:00,84.09,84.12,84.03,84.06,56951.0,57.9726,57.9933,57.9312,57.9519,56951.0
2016-06-27 15:10:00,84.06,84.16,84.05,84.12,39620.0,57.9519,58.0209,57.945,57.9933,39620.0
2016-06-27 15:15:00,84.12,84.13,84.0,84.0,43984.0,57.9933,58.0002,57.9106,57.9106,43984.0
2016-06-27 15:20:00,83.99,84.01,83.81,83.82,33673.0,57.9037,57.9174,57.7796,57.7865,33673.0
2016-06-27 15:25:00,83.82,83.99,83.82,83.97,28057.0,57.7865,57.9037,57.7865,57.8899,28057.0
2016-06-27 15:30:00,83.95,84.05,83.89,83.99,46887.0,57.8761,57.945,57.8347,57.9037,46887.0
2016-06-27 15:35:00,83.99,84.15,83.95,84.13,52486.0,57.9037,58.014,57.8761,58.0002,52486.0
2016-06-27 15:40:00,84.12,84.14,84.0,84.04,95914.0,57.9933,58.0071,57.9106,57.9381,95914.0
2016-06-27 15:45:00,84.04,84.15,84.0,84.15,150604.0,57.9381,58.014,57.9106,58.014,150604.0
2016-06-27 15:50:00,84.14,84.15,83.99,84.03,153033.0,58.0071,58.014,57.9037,57.9312,153033.0
2016-06-27 15:55:00,84.02,84.02,83.91,83.96,198315.0,57.9243,57.9243,57.8485,57.883,198315.0
2016-06-28 09:30:00,83.77,83.77,83.12,83.47,108836.0,57.752,57.752,57.3039,57.5452,108836.0
2016-06-28 09:35:00,83.3,83.95,83.3,83.83,44345.0,57.428,57.8761,57.428,57.7934,44345.0
2016-06-28 09:40:00,83.86,84.0,83.74,83.84,52732.0,57.814,57.9106,57.7313,57.8002,52732.0
2016-06-28 09:45:00,83.81,83.95,83.78,83.83,140320.0,57.7796,57.8761,57.7589,57.7934,140320.0
2016-06-28 09:50:00,83.81,83.89,83.79,83.83,40573.0,57.7796,57.8347,57.7658,57.7934,40573.0
2016-06-28 09:55:00,83.83,83.84,83.36,83.4,46303.0,57.7934,57.8002,57.4693,57.4969,46303.0
2016-06-28 10:00:00,83.41,83.45,83.27,83.31,40065.0,57.5038,57.5314,57.4073,57.4349,40065.0
2016-06-28 10:05:00,83.3,83.48,83.29,83.39,28940.0,57.428,57.5521,57.4211,57.49,28940.0
2016-06-28 10:10:00,83.4,83.42,83.31,83.42,31058.0,57.4969,57.5107,57.4349,57.5107,31058.0
2016-06-28 10:15:00,83.42,83.42,83.26,83.35,30337.0,57.5107,57.5107,57.4004,57.4624,30337.0
2016-06-28 10:20:00,83.38,83.38,83.31,83.36,42308.0,57.4831,57.4831,57.4349,57.4693,42308.0
2016-06-28 10:25:00,83.36,83.43,83.32,83.34,52421.0,57.4693,57.5176,57.4418,57.4555,52421.0
2016-06-28 10:30:00,83.34,83.6,83.32,83.6,28715.0,57.4555,57.6348,57.4418,57.6348,28715.0
2016-06-28 10:35:00,83.62,83.69,83.59,83.68,31099.0,57.6486,57.6968,57.6279,57.6899,31099.0
2016-06-28 10:40:00,83.69,83.83,83.67,83.78,24474.0,57.6968,57.7934,57.683,57.7589,24474.0
2016-06-28 10:45:00,83.77,83.83,83.66,83.81,14554.0,57.752,57.7934,57.6762,57.7796,14554.0
2016-06-28 10:50:00,83.79,83.85,83.77,83.84,14851.0,57.7658,57.8071,57.752,57.8002,14851.0
2016-06-28 10:55:00,83.84,83.84,83.71,83.74,21838.0,57.8002,57.8002,57.7106,57.7313,21838.0
2016-06-28 11:00:00,83.74,83.74,83.68,83.68,40651.0,57.7313,57.7313,57.6899,57.6899,40651.0
2016-06-28 11:05:00,83.68,83.69,83.6,83.6,23201.0,57.6899,57.6968,57.6348,57.6348,23201.0
2016-06-28 11:10:00,83.6,83.69,83.6,83.67,22195.0,57.6348,57.6968,57.6348,57.683,22195.0
2016-06-28 11:15:00,83.67,83.76,83.65,83.68,67927.0,57.683,57.7451,57.6693,57.6899,67927.0
2016-06-28 11:20:00,83.68,83.73,83.65,83.69,35213.0,57.6899,57.7244,57.6693,57.6968,35213.0
2016-06-28 11:25:00,83.68,83.76,83.65,83.71,39473.0,57.6899,57.7451,57.6693,57.7106,39473.0
2016-06-28 11:30:00,83.73,83.77,83.67,83.73,27119.0,57.7244,57.752,57.683,57.7244,27119.0
2016-06-28 11:35:00,83.74,83.75,83.68,83.71,46557.0,57.7313,57.7382,57.6899,57.7106,46557.0
2016-06-28 11:40:00,83.72,83.84,83.68,83.83,43007.0,57.7175,57.8002,57.6899,57.7934,43007.0
2016-06-28 11:45:00,83.82,83.88,83.78,83.8,40227.0,57.7865,57.8278,57.7589,57.7727,40227.0
2016-06-28 11:50:00,83.8,83.83,83.76,83.8,17161.0,57.7727,57.7934,57.7451,57.7727,17161.0
2016-06-28 11:55:00,83.79,83.88,83.78,83.86,29326.0,57.7658,57.8278,57.7589,57.814,29326.0
2016-06-28 12:00:00,83.86,83.89,83.79,83.86,26698.0,57.814,57.8347,57.7658,57.814,26698.0
2016-06-28 12:05:00,83.85,83.88,83.76,83.78,29767.0,57.8071,57.8278,57.7451,57.7589,29767.0
2016-06-28 12:10:00,83.8,83.83,83.76,83.8,21923.0,57.7727,57.7934,57.7451,57.7727,21923.0
2016-06-28 12:15:00,83.8,83.88,83.8,83.84,15645.0,57.7727,57.8278,57.7727,57.8002,15645.0
2016-06-28 12:20:00,83.87,83.98,83.85,83.97,14766.0,57.8209,57.8968,57.8071,57.8899,14766.0
2016-06-28 12:25:00,83.97,84.0,83.94,83.98,16720.0,57.8899,57.9106,57.8692,57.8968,16720.0
2016-06-28 12:30:00,83.97,83.98,83.93,83.97,11282.0,57.8899,57.8968,57.8623,57.8899,11282.0
2016-06-28 12:35:00,83.96,84.0,83.93,83.97,18965.0,57.883,57.9106,57.8623,57.8899,18965.0
2016-06-28 12:40:00,83.96,83.97,83.88,83.92,20860.0,57.883,57.8899,57.8278,57.8554,20860.0
2016-06-28 12:45:00,83.92,83.95,83.89,83.9,70402.0,57.8554,57.8761,57.8347,57.8416,70402.0
2016-06-28 12:50:00,83.89,83.95,83.88,83.95,24048.0,57.8347,57.8761,57.8278,57.8761,24048.0
2016-06-28 12:55:00,83.94,83.97,83.91,83.97,19122.0,57.8692,57.8899,57.8485,57.8899,19122.0
2016-06-28 13:00:00,83.96,83.96,83.89,83.94,32479.0,57.883,57.883,57.8347,57.8692,32479.0
2016-06-28 13:05:00,83.94,83.98,83.92,83.95,33377.0,57.8692,57.8968,57.8554,57.8761,33377.0
2016-06-28 13:10:00,83.96,84.0,83.95,83.95,42687.0,57.883,57.9106,57.8761,57.8761,42687.0
2016-06-28 13:15:00,83.96,84.0,83.95,83.97,20191.0,57.883,57.9106,57.8761,57.8899,20191.0
2016-06-28 13:20:00,83.98,83.99,83.88,83.89,19925.0,57.8968,57.9037,57.8278,57.8347,19925.0
2016-06-28 13:25:00,83.88,83.88,83.83,83.83,15708.0,57.8278,57.8278,57.7934,57.7934,15708.0
2016-06-28 13:30:00,83.83,83.85,83.73,83.77,26887.0,57.7934,57.8071,57.7244,57.752,26887.0
2016-06-28 13:35:00,83.78,83.78,83.72,83.74,24545.0,57.7589,57.7589,57.7175,57.7313,24545.0
2016-06-28 13:40:00,83.74,83.8,83.73,83.8,46545.0,57.7313,57.7727,57.7244,57.7727,46545.0
2016-06-28 13:45:00,83.81,83.81,83.72,83.77,35062.0,57.7796,57.7796,57.7175,57.752,35062.0
2016-06-28 13:50:00,83.76,83.8,83.71,83.72,19703.0,57.7451,57.7727,57.7106,57.7175,19703.0
2016-06-28 13:55:00,83.73,83.75,83.64,83.67,49348.0,57.7244,57.7382,57.6624,57.683,49348.0
2016-06-28 14:00:00,83.68,83.73,83.64,83.64,45498.0,57.6899,57.7244,57.6624,57.6624,45498.0
2016-06-28 14:05:00,83.65,83.66,83.61,83.62,41523.0,57.6693,57.6762,57.6417,57.6486,41523.0
2016-06-28 14:10:00,83.63,83.64,83.57,83.58,29809.0,57.6555,57.6624,57.6141,57.621,29809.0
2016-06-28 14:15:00,83.58,83.69,83.58,83.64,44250.0,57.621,57.6968,57.621,57.6624,44250.0
2016-06-28 14:20:00,83.65,83.67,83.62,83.65,30083.0,57.6693,57.683,57.6486,57.6693,30083.0
2016-06-28 14:25:00,83.65,83.66,83.59,83.63,31167.0,57.6693,57.6762,57.6279,57.6555,31167.0
2016-06-28 14:30:00,83.63,83.65,83.6,83.63,73121.0,57.6555,57.6693,57.6348,57.6555,73121.0
2016-06-28 14:35:00,83.63,83.65,83.6,83.63,47419.0,57.6555,57.6693,57.6348,57.6555,47419.0
2016-06-28 14:40:00,83.63,83.7,83.6,83.69,36703.0,57.6555,57.7037,57.6348,57.6968,36703.0
2016-06-28 14:45:00,83.7,83.7,83.63,83.65,48984.0,57.7037,57.7037,57.6555,57.6693,48984.0
2016-06-28 14:50:00,83.66,83.7,83.64,83.66,57156.0,57.6762,57.7037,57.6624,57.6762,57156.0
2016-06-28 14:55:00,83.66,83.67,83.62,83.62,62466.0,57.6762,57.683,57.6486,57.6486,62466.0
2016-06-28 15:00:00,83.62,83.65,83.58,83.58,124346.0,57.6486,57.6693,57.621,57.621,124346.0
2016-06-28 15:05:00,83.57,83.6,83.49,83.49,32025.0,57.6141,57.6348,57.559,57.559,32025.0
2016-06-28 15:10:00,83.49,83.59,83.49,83.54,62492.0,57.559,57.6279,57.559,57.5934,62492.0
2016-06-28 15:15:00,83.54,83.58,83.53,83.56,33317.0,57.5934,57.621,57.5865,57.6072,33317.0
2016-06-28 15:20:00,83.55,83.59,83.53,83.53,52699.0,57.6003,57.6279,57.5865,57.5865,52699.0
2016-06-28 15:25:00,83.54,83.59,83.49,83.59,38672.0,57.5934,57.6279,57.559,57.6279,38672.0
2016-06-28 15:30:00,83.58,83.61,83.56,83.59,98556.0,57.621,57.6417,57.6072,57.6279,98556.0
2016-06-28 15:35:00,83.59,83.66,83.58,83.63,96940.0,57.6279,57.6762,57.621,57.6555,96940.0
2016-06-28 15:40:00,83.62,83.69,83.61,83.64,63065.0,57.6486,57.6968,57.6417,57.6624,63065.0
2016-06-28 15:45:00,83.65,83.78,83.65,83.76,93441.0,57.6693,57.7589,57.6693,57.7451,93441.0
2016-06-28 15:50:00,83.76,83.82,83.73,83.82,126057.0,57.7451,57.7865,57.7244,57.7865,126057.0
2016-06-28 15:55:00,83.82,83.95,83.81,83.93,360279.0,57.7865,57.8761,57.7796,57.8623,360279.0
2016-06-29 09:30:00,84.2,84.33,83.88,84.11,54978.0,58.0484,58.1381,57.8278,57.9864,54978.0
2016-06-29 09:35:00,84.12,84.47,84.09,84.47,54856.0,57.9933,58.2346,57.9726,58.2346,54856.0
2016-06-29 09:40:00,84.46,84.5,84.25,84.3,60868.0,58.2277,58.2553,58.0829,58.1174,60868.0
2016-06-29 09:45:00,84.32,84.38,84.12,84.12,57607.0,58.1312,58.1725,57.9933,57.9933,57607.0
2016-06-29 09:50:00,84.11,84.16,83.95,83.97,30134.0,57.9864,58.0209,57.8761,57.8899,30134.0
2016-06-29 09:55:00,83.96,84.05,83.91,84.01,19592.0,57.883,57.945,57.8485,57.9174,19592.0
2016-06-29 10:00:00,84.0,84.11,83.88,83.92,33799.0,57.9106,57.9864,57.8278,57.8554,33799.0
2016-06-29 10:05:00,83.95,84.18,83.93,84.16,33061.0,57.8761,58.0346,57.8623,58.0209,33061.0
2016-06-29 10:10:00,84.16,84.23,83.83,83.86,37489.0,58.0209,58.0691,57.7934,57.814,37489.0
2016-06-29 10:15:00,83.88,83.99,83.87,83.97,25093.0,57.8278,57.9037,57.8209,57.8899,25093.0
2016-06-29 10:20:00,83.98,84.19,83.98,84.19,35792.0,57.8968,58.0415,57.8968,58.0415,35792.0
2016-06-29 10:25:00,84.2,84.26,84.15,84.23,20178.0,58.0484,58.0898,58.014,58.0691,20178.0
2016-06-29 10:30:00,84.23,84.3,84.14,84.17,49520.0,58.0691,58.1174,58.0071,58.0278,49520.0
2016-06-29 10:35:00,84.16,84.31,84.13,84.31,36318.0,58.0209,58.1243,58.0002,58.1243,36318.0
2016-06-29 10:40:00,84.3,84.32,84.16,84.2,32707.0,58.1174,58.1312,58.0209,58.0484,32707.0
2016-06-29 10:45:00,84.2,84.22,84.0,84.0,35317.0,58.0484,58.0622,57.9106,57.9106,35317.0
2016-06-29 10:50:00,84.01,84.03,83.96,84.01,24757.0,57.9174,57.9312,57.883,57.9174,24757.0
2016-06-29 10:55:00,84.01,84.08,83.95,83.99,20985.0,57.9174,57.9657,57.8761,57.9037,20985.0
2016-06-29 11:00:00,83.98,84.0,83.91,83.98,76941.0,57.8968,57.9106,57.8485,57.8968,76941.0
2016-06-29 11:05:00,83.96,83.99,83.89,83.9,23159.0,57.883,57.9037,57.8347,57.8416,23159.0
2016-06-29 11:10:00,83.9,83.96,83.9,83.93,15375.0,57.8416,57.883,57.8416,57.8623,15375.0
2016-06-29 11:15:00,83.94,84.0,83.94,83.99,30425.0,57.8692,57.9106,57.8692,57.9037,30425.0
2016-06-29 11:20:00,84.0,84.03,83.97,83.99,29899.0,57.9106,57.9312,57.8899,57.9037,29899.0
2016-06-29 11:25:00,83.99,84.0,83.9,83.95,27476.0,57.9037,57.9106,57.8416,57.8761,27476.0
2016-06-29 11:30:00,83.95,83.98,83.83,83.86,46585.0,57.8761,57.8968,57.7934,57.814,46585.0
2016-06-29 11:35:00,83.85,83.87,83.83,83.83,28814.0,57.8071,57.8209,57.7934,57.7934,28814.0
2016-06-29 11:40:00,83.84,83.86,83.77,83.8,21532.0,57.8002,57.814,57.752,57.7727,21532.0
2016-06-29 11:45:00,83.8,83.82,83.74,83.75,42362.0,57.7727,57.7865,57.7313,57.7382,42362.0
2016-06-29 11:50:00,83.75,83.81,83.73,83.77,24346.0,57.7382,57.7796,57.7244,57.752,24346.0
2016-06-29 11:55:00,83.78,83.87,83.72,83.75,96763.0,57.7589,57.8209,57.7175,57.7382,96763.0
2016-06-29 12:00:00,83.74,83.79,83.73,83.74,23889.0,57.7313,57.7658,57.7244,57.7313,23889.0
2016-06-29 12:05:00,83.74,83.77,83.66,83.71,30325.0,57.7313,57.752,57.6762,57.7106,30325.0
2016-06-29 12:10:00,83.72,83.8,83.69,83.78,26782.0,57.7175,57.7727,57.6968,57.7589,26782.0
2016-06-29 12:15:00,83.78,83.82,83.75,83.76,26595.0,57.7589,57.7865,57.7382,57.7451,26595.0
2016-06-29 12:20:00,83.76,83.81,83.75,83.8,11115.0,57.7451,57.7796,57.7382,57.7727,11115.0
2016-06-29 12:25:00,83.79,83.84,83.76,83.82,26044.0,57.7658,57.8002,57.7451,57.7865,26044.0
2016-06-29 12:30:00,83.82,83.84,83.77,83.81,23289.0,57.7865,57.8002,57.752,57.7796,23289.0
2016-06-29 12:35:00,83.8,83.81,83.73,83.74,15897.0,57.7727,57.7796,57.7244,57.7313,15897.0
2016-06-29 12:40:00,83.74,83.74,83.67,83.7,17652.0,57.7313,57.7313,57.683,57.7037,17652.0
2016-06-29 12:45:00,83.69,83.74,83.69,83.73,22769.0,57.6968,57.7313,57.6968,57.7244,22769.0
2016-06-29 12:50:00,83.73,83.75,83.72,83.74,10226.0,57.7244,57.7382,57.7175,57.7313,10226.0
2016-06-29 12:55:00,83.75,83.77,83.72,83.72,63296.0,57.7382,57.752,57.7175,57.7175,63296.0
2016-06-29 13:00:00,83.73,83.76,83.71,83.75,20908.0,57.7244,57.7451,57.7106,57.7382,20908.0
2016-06-29 13:05:00,83.75,83.77,83.7,83.77,18169.0,57.7382,57.752,57.7037,57.752,18169.0
2016-06-29 13:10:00,83.78,83.79,83.72,83.78,14033.0,57.7589,57.7658,57.7175,57.7589,14033.0
2016-06-29 13:15:00,83.77,83.88,83.77,83.87,13838.0,57.752,57.8278,57.752,57.8209,13838.0
2016-06-29 13:20:00,83.87,83.93,83.84,83.84,24474.0,57.8209,57.8623,57.8002,57.8002,24474.0
2016-06-29 13:25:00,83.84,83.89,83.84,83.89,14493.0,57.8002,57.8347,57.8002,57.8347,14493.0
2016-06-29 13:30:00,83.89,83.9,83.86,83.88,14459.0,57.8347,57.8416,57.814,57.8278,14459.0
2016-06-29 13:35:00,83.87,83.88,83.84,83.86,24381.0,57.8209,57.8278,57.8002,57.814,24381.0
2016-06-29 13:40:00,83.86,83.86,83.82,83.84,22629.0,57.814,57.814,57.7865,57.8002,22629.0
2016-06-29 13:45:00,83.84,83.9,83.84,83.86,25800.0,57.8002,57.8416,57.8002,57.814,25800.0
2016-06-29 13:50:00,83.86,83.93,83.86,83.91,14527.0,57.814,57.8623,57.814,57.8485,14527.0
2016-06-29 13:55:00,83.91,83.91,83.88,83.9,17683.0,57.8485,57.8485,57.8278,57.8416,17683.0
2016-06-29 14:00:00,83.9,83.91,83.85,83.86,26237.0,57.8416,57.8485,57.8071,57.814,26237.0
2016-06-29 14:05:00,83.85,83.87,83.83,83.86,14593.0,57.8071,57.8209,57.7934,57.814,14593.0
2016-06-29 14:10:00,83.86,83.9,83.83,83.86,24749.0,57.814,57.8416,57.7934,57.814,24749.0
2016-06-29 14:15:00,83.86,83.89,83.83,83.87,16606.0,57.814,57.8347,57.7934,57.8209,16606.0
2016-06-29 14:20:00,83.87,83.96,83.86,83.92,21365.0,57.8209,57.883,57.814,57.8554,21365.0
2016-06-29 14:25:00,83.92,83.92,83.83,83.87,20682.0,57.8554,57.8554,57.7934,57.8209,20682.0
2016-06-29 14:30:00,83.88,83.92,83.86,83.88,11618.0,57.8278,57.8554,57.814,57.8278,11618.0
2016-06-29 14:35:00,83.89,83.94,83.88,83.92,23120.0,57.8347,57.8692,57.8278,57.8554,23120.0
2016-06-29 14:40:00,83.91,83.96,83.91,83.94,22852.0,57.8485,57.883,57.8485,57.8692,22852.0
2016-06-29 14:45:00,83.94,83.98,83.89,83.89,46702.0,57.8692,57.8968,57.8347,57.8347,46702.0
2016-06-29 14:50:00,83.9,83.95,83.89,83.94,22821.0,57.8416,57.8761,57.8347,57.8692,22821.0
2016-06-29 14:55:00,83.93,83.98,83.91,83.97,22399.0,57.8623,57.8968,57.8485,57.8899,22399.0
2016-06-29 15:00:00,83.97,84.02,83.94,83.97,62271.0,57.8899,57.9243,57.8692,57.8899,62271.0
2016-06-29 15:05:00,83.98,84.0,83.95,84.0,29463.0,57.8968,57.9106,57.8761,57.9106,29463.0
2016-06-29 15:10:00,84.0,84.08,83.99,84.03,31045.0,57.9106,57.9657,57.9037,57.9312,31045.0
2016-06-29 15:15:00,84.04,84.07,84.0,84.0,98745.0,57.9381,57.9588,57.9106,57.9106,98745.0
2016-06-29 15:20:00,84.0,84.0,83.96,83.96,33287.0,57.9106,57.9106,57.883,57.883,33287.0
2016-06-29 15:25:00,83.97,84.0,83.95,83.98,93813.0,57.8899,57.9106,57.8761,57.8968,93813.0
2016-06-29 15:30:00,83.98,84.05,83.98,84.02,117732.0,57.8968,57.945,57.8968,57.9243,117732.0
2016-06-29 15:35:00,84.03,84.08,84.01,84.05,104946.0,57.9312,57.9657,57.9174,57.945,104946.0
2016-06-29 15:40:00,84.05,84.08,84.04,84.08,94456.0,57.945,57.9657,57.9381,57.9657,94456.0
2016-06-29 15:45:00,84.08,84.13,84.05,84.12,98476.0,57.9657,58.0002,57.945,57.9933,98476.0
2016-06-29 15:50:00,84.12,84.16,84.09,84.11,138749.0,57.9933,58.0209,57.9726,57.9864,138749.0
2016-06-29 15:55:00,84.11,84.17,84.09,84.14,134144.0,57.9864,58.0278,57.9726,58.0071,134144.0
2016-06-30 09:30:00,84.3,84.56,84.27,84.3,48011.0,58.1174,58.2966,58.0967,58.1174,48011.0
2016-06-30 09:35:00,84.19,84.47,84.19,84.38,17593.0,58.0415,58.2346,58.0415,58.1725,17593.0
2016-06-30 09:40:00,84.39,84.51,84.29,84.3,16479.0,58.1794,58.2622,58.1105,58.1174,16479.0
2016-06-30 09:45:00,84.28,84.39,84.14,84.2,28104.0,58.1036,58.1794,58.0071,58.0484,28104.0
2016-06-30 09:50:00,84.19,84.28,84.15,84.25,25210.0,58.0415,58.1036,58.014,58.0829,25210.0
2016-06-30 09:55:00,84.25,84.26,84.17,84.2,8567.0,58.0829,58.0898,58.0278,58.0484,8567.0
2016-06-30 10:00:00,84.19,84.32,84.14,84.32,14303.0,58.0415,58.1312,58.0071,58.1312,14303.0
2016-06-30 10:05:00,84.3,84.36,84.26,84.31,10861.0,58.1174,58.1587,58.0898,58.1243,10861.0
2016-06-30 10:10:00,84.32,84.39,84.25,84.3,31769.0,58.1312,58.1794,58.0829,58.1174,31769.0
2016-06-30 10:15:00,84.29,84.37,84.28,84.35,24643.0,58.1105,58.1656,58.1036,58.1518,24643.0
2016-06-30 10:20:00,84.36,84.51,84.31,84.35,59456.0,58.1587,58.2622,58.1243,58.1518,59456.0
2016-06-30 10:25:00,84.36,84.43,84.35,84.38,30191.0,58.1587,58.207,58.1518,58.1725,30191.0
2016-06-30 10:30:00,84.38,84.47,84.37,84.47,37925.0,58.1725,58.2346,58.1656,58.2346,37925.0
2016-06-30 10:35:00,84.47,84.56,84.44,84.54,83684.0,58.2346,58.2966,58.2139,58.2828,83684.0
2016-06-30 10:40:00,84.55,84.64,84.54,84.58,71052.0,58.2897,58.3518,58.2828,58.3104,71052.0
2016-06-30 10:45:00,84.56,84.56,84.46,84.49,24931.0,58.2966,58.2966,58.2277,58.2484,24931.0
2016-06-30 10:50:00,84.49,84.5,84.4,84.45,24737.0,58.2484,58.2553,58.1863,58.2208,24737.0
2016-06-30 10:55:00,84.45,84.53,84.4,84.41,21297.0,58.2208,58.2759,58.1863,58.1932,21297.0
2016-06-30 11:00:00,84.42,84.44,84.35,84.37,21942.0,58.2001,58.2139,58.1518,58.1656,21942.0
2016-06-30 11:05:00,84.37,84.38,84.32,84.35,23724.0,58.1656,58.1725,58.1312,58.1518,23724.0
2016-06-30 11:10:00,84.39,84.43,84.37,84.37,15185.0,58.1794,58.207,58.1656,58.1656,15185.0
2016-06-30 11:15:00,84.36,84.41,84.34,84.41,14976.0,58.1587,58.1932,58.145,58.1932,14976.0
2016-06-30 11:20:00,84.41,84.51,84.39,84.42,25004.0,58.1932,58.2622,58.1794,58.2001,25004.0
2016-06-30 11:25:00,84.43,84.5,84.43,84.46,17515.0,58.207,58.2553,58.207,58.2277,17515.0
2016-06-30 11:30:00,84.47,84.52,84.46,84.51,51895.0,58.2346,58.269,58.2277,58.2622,51895.0
2016-06-30 11:35:00,84.51,84.55,84.47,84.47,41272.0,58.2622,58.2897,58.2346,58.2346,41272.0
2016-06-30 11:40:00,84.48,84.48,84.38,84.38,52786.0,58.2415,58.2415,58.1725,58.1725,52786.0
2016-06-30 11:45:00,84.39,84.46,84.38,84.46,10569.0,58.1794,58.2277,58.1725,58.2277,10569.0
2016-06-30 11:50:00,84.45,84.48,84.42,84.48,25383.0,58.2208,58.2415,58.2001,58.2415,25383.0
2016-06-30 11:55:00,84.47,84.5,84.46,84.48,47128.0,58.2346,58.2553,58.2277,58.2415,47128.0
2016-06-30 12:00:00,84.5,84.53,84.45,84.48,137003.0,58.2553,58.2759,58.2208,58.2415,137003.0
2016-06-30 12:05:00,84.48,84.5,84.44,84.48,39607.0,58.2415,58.2553,58.2139,58.2415,39607.0
2016-06-30 12:10:00,84.47,84.59,84.46,84.59,53469.0,58.2346,58.3173,58.2277,58.3173,53469.0
2016-06-30 12:15:00,84.6,84.6,84.51,84.56,99249.0,58.3242,58.3242,58.2622,58.2966,99249.0
2016-06-30 12:20:00,84.56,84.65,84.55,84.63,173169.0,58.2966,58.3587,58.2897,58.3449,173169.0
2016-06-30 12:25:00,84.63,84.65,84.59,84.63,36481.0,58.3449,58.3587,58.3173,58.3449,36481.0
2016-06-30 12:30:00,84.62,84.63,84.6,84.62,48219.0,58.338,58.3449,58.3242,58.338,48219.0
2016-06-30 12:35:00,84.61,84.63,84.57,84.59,51641.0,58.3311,58.3449,58.3035,58.3173,51641.0
2016-06-30 12:40:00,84.59,84.59,84.42,84.44,28645.0,58.3173,58.3173,58.2001,58.2139,28645.0
2016-06-30 12:45:00,84.45,84.49,84.43,84.48,117646.0,58.2208,58.2484,58.207,58.2415,117646.0
2016-06-30 12:50:00,84.48,84.61,84.47,84.59,38650.0,58.2415,58.3311,58.2346,58.3173,38650.0
2016-06-30 12:55:00,84.6,84.6,84.55,84.6,36429.0,58.3242,58.3242,58.2897,58.3242,36429.0
2016-06-30 13:00:00,84.6,84.62,84.58,84.59,67420.0,58.3242,58.338,58.3104,58.3173,67420.0
2016-06-30 13:05:00,84.6,84.62,84.59,84.62,54283.0,58.3242,58.338,58.3173,58.338,54283.0
2016-06-30 13:10:00,84.62,84.64,84.6,84.63,25753.0,58.338,58.3518,58.3242,58.3449,25753.0
2016-06-30 13:15:00,84.63,84.63,84.57,84.59,40998.0,58.3449,58.3449,58.3035,58.3173,40998.0
2016-06-30 13:20:00,84.6,84.64,84.58,84.6,79134.0,58.3242,58.3518,58.3104,58.3242,79134.0
2016-06-30 13:25:00,84.61,84.66,84.6,84.66,55072.0,58.3311,58.3656,58.3242,58.3656,55072.0
2016-06-30 13:30:00,84.66,84.67,84.62,84.62,31394.0,58.3656,58.3725,58.338,58.338,31394.0
2016-06-30 13:35:00,84.62,84.7,84.62,84.69,38067.0,58.338,58.3931,58.338,58.3862,38067.0
2016-06-30 13:40:00,84.69,84.74,84.69,84.7,81589.0,58.3862,58.4207,58.3862,58.3931,81589.0
2016-06-30 13:45:00,84.7,84.84,84.67,84.83,71559.0,58.3931,58.4897,58.3725,58.4828,71559.0
2016-06-30 13:50:00,84.83,84.9,84.82,84.9,29716.0,58.4828,58.531,58.4759,58.531,29716.0
2016-06-30 13:55:00,84.89,85.0,84.84,84.99,39964.0,58.5241,58.6,58.4897,58.5931,39964.0
2016-06-30 14:00:00,84.99,85.05,84.94,85.05,84273.0,58.5931,58.6344,58.5586,58.6344,84273.0
2016-06-30 14:05:00,85.05,85.09,84.97,85.09,32098.0,58.6344,58.662,58.5793,58.662,32098.0
2016-06-30 14:10:00,85.09,85.24,85.09,85.23,31386.0,58.662,58.7654,58.662,58.7585,31386.0
2016-06-30 14:15:00,85.23,85.35,85.21,85.32,28742.0,58.7585,58.8413,58.7447,58.8206,28742.0
2016-06-30 14:20:00,85.33,85.41,85.32,85.39,53241.0,58.8275,58.8826,58.8206,58.8688,53241.0
2016-06-30 14:25:00,85.41,85.42,85.26,85.27,42597.0,58.8826,58.8895,58.7792,58.7861,42597.0
2016-06-30 14:30:00,85.27,85.31,85.22,85.23,48576.0,58.7861,58.8137,58.7516,58.7585,48576.0
2016-06-30 14:35:00,85.23,85.37,85.23,85.31,76033.0,58.7585,58.855,58.7585,58.8137,76033.0
2016-06-30 14:40:00,85.33,85.49,85.32,85.46,37979.0,58.8275,58.9378,58.8206,58.9171,37979.0
2016-06-30 14:45:00,85.45,85.52,85.42,85.42,65062.0,58.9102,58.9585,58.8895,58.8895,65062.0
2016-06-30 14:50:00,85.42,85.48,85.38,85.46,39281.0,58.8895,58.9309,58.8619,58.9171,39281.0
2016-06-30 14:55:00,85.45,85.49,85.45,85.47,27047.0,58.9102,58.9378,58.9102,58.924,27047.0
2016-06-30 15:00:00,85.47,85.48,85.4,85.41,36365.0,58.924,58.9309,58.8757,58.8826,36365.0
2016-06-30 15:05:00,85.41,85.48,85.4,85.48,39506.0,58.8826,58.9309,58.8757,58.9309,39506.0
2016-06-30 15:10:00,85.48,85.48,85.37,85.42,42861.0,58.9309,58.9309,58.855,58.8895,42861.0
2016-06-30 15:15:00,85.42,85.43,85.34,85.35,45317.0,58.8895,58.8964,58.8344,58.8413,45317.0
2016-06-30 15:20:00,85.36,85.36,85.25,85.28,44323.0,58.8482,58.8482,58.7723,58.793,44323.0
2016-06-30 15:25:00,85.28,85.4,85.28,85.39,43031.0,58.793,58.8757,58.793,58.8688,43031.0
2016-06-30 15:30:00,85.39,85.48,85.37,85.44,98931.0,58.8688,58.9309,58.855,58.9033,98931.0
2016-06-30 15:35:00,85.43,85.46,85.36,85.37,88822.0,58.8964,58.9171,58.8482,58.855,88822.0
2016-06-30 15:40:00,85.38,85.42,85.3,85.32,97158.0,58.8619,58.8895,58.8068,58.8206,97158.0
2016-06-30 15:45:00,85.33,85.59,85.32,85.59,88230.0,58.8275,59.0067,58.8206,59.0067,88230.0
2016-06-30 15:50:00,85.59,85.59,85.49,85.53,176517.0,59.0067,59.0067,58.9378,58.9654,176517.0
2016-06-30 15:55:00,85.54,85.79,85.53,85.79,344186.0,58.9722,59.1446,58.9654,59.1446,344186.0
2016-07-01 09:30:00,85.91,86.15,85.8,85.94,75136.0,59.2273,59.3928,59.1515,59.248,75136.0
2016-07-01 09:35:00,85.95,85.96,85.66,85.72,23334.0,59.2549,59.2618,59.055,59.0963,23334.0
2016-07-01 09:40:00,85.69,85.9,85.69,85.82,15573.0,59.0757,59.2204,59.0757,59.1653,15573.0
2016-07-01 09:45:00,85.84,86.04,85.82,85.97,34325.0,59.1791,59.317,59.1653,59.2687,34325.0
2016-07-01 09:50:00,85.97,85.97,85.84,85.84,32756.0,59.2687,59.2687,59.1791,59.1791,32756.0
2016-07-01 09:55:00,85.85,85.93,85.77,85.89,38903.0,59.186,59.2411,59.1308,59.2135,38903.0
2016-07-01 10:00:00,85.92,85.98,85.64,85.68,51727.0,59.2342,59.2756,59.0412,59.0688,51727.0
2016-07-01 10:05:00,85.67,85.76,85.59,85.59,34996.0,59.0619,59.1239,59.0067,59.0067,34996.0
2016-07-01 10:10:00,85.6,85.68,85.49,85.5,44162.0,59.0136,59.0688,58.9378,58.9447,44162.0
2016-07-01 10:15:00,85.48,85.5,85.3,85.32,26763.0,58.9309,58.9447,58.8068,58.8206,26763.0
2016-07-01 10:20:00,85.32,85.36,85.25,85.33,22349.0,58.8206,58.8482,58.7723,58.8275,22349.0
2016-07-01 10:25:00,85.33,85.38,85.27,85.37,24948.0,58.8275,58.8619,58.7861,58.855,24948.0
2016-07-01 10:30:00,85.36,85.39,85.31,85.32,26956.0,58.8482,58.8688,58.8137,58.8206,26956.0
2016-07-01 10:35:00,85.31,85.32,85.12,85.12,29842.0,58.8137,58.8206,58.6827,58.6827,29842.0
2016-07-01 10:40:00,85.12,85.12,84.92,84.93,26740.0,58.6827,58.6827,58.5448,58.5517,26740.0
2016-07-01 10:45:00,84.92,84.98,84.84,84.86,23794.0,58.5448,58.5862,58.4897,58.5034,23794.0
2016-07-01 10:50:00,84.84,84.87,84.77,84.87,18143.0,58.4897,58.5103,58.4414,58.5103,18143.0
2016-07-01 10:55:00,84.88,84.99,84.88,84.92,12594.0,58.5172,58.5931,58.5172,58.5448,12594.0
2016-07-01 11:00:00,84.92,84.96,84.89,84.96,21673.0,58.5448,58.5724,58.5241,58.5724,21673.0
2016-07-01 11:05:00,84.95,84.97,84.89,84.93,29121.0,58.5655,58.5793,58.5241,58.5517,29121.0
2016-07-01 11:10:00,84.95,85.05,84.91,85.02,49711.0,58.5655,58.6344,58.5379,58.6138,49711.0
2016-07-01 11:15:00,85.02,85.2,85.0,85.17,37264.0,58.6138,58.7378,58.6,58.7172,37264.0
2016-07-01 11:20:00,85.18,85.26,85.16,85.19,24806.0,58.7241,58.7792,58.7103,58.731,24806.0
2016-07-01 11:25:00,85.2,85.43,85.19,85.4,29168.0,58.7378,58.8964,58.731,58.8757,29168.0
2016-07-01 11:30:00,85.4,85.49,85.39,85.43,80488.0,58.8757,58.9378,58.8688,58.8964,80488.0
2016-07-01 11:35:00,85.43,85.47,85.38,85.47,12798.0,58.8964,58.924,58.8619,58.924,12798.0
2016-07-01 11:40:00,85.47,85.51,85.42,85.48,21506.0,58.924,58.9516,58.8895,58.9309,21506.0
2016-07-01 11:45:00,85.47,85.47,85.39,85.39,17743.0,58.924,58.924,58.8688,58.8688,17743.0
2016-07-01 11:50:00,85.39,85.39,85.27,85.31,16120.0,58.8688,58.8688,58.7861,58.8137,16120.0
2016-07-01 11:55:00,85.31,85.44,85.29,85.44,14689.0,58.8137,58.9033,58.7999,58.9033,14689.0
2016-07-01 12:00:00,85.44,85.53,85.42,85.52,25266.0,58.9033,58.9654,58.8895,58.9585,25266.0
2016-07-01 12:05:00,85.52,85.53,85.4,85.42,33583.0,58.9585,58.9654,58.8757,58.8895,33583.0
2016-07-01 12:10:00,85.42,85.43,85.27,85.27,37808.0,58.8895,58.8964,58.7861,58.7861,37808.0
2016-07-01 12:15:00,85.28,85.3,85.24,85.25,28180.0,58.793,58.8068,58.7654,58.7723,28180.0
2016-07-01 12:20:00,85.26,85.27,85.16,85.18,16586.0,58.7792,58.7861,58.7103,58.7241,16586.0
2016-07-01 12:25:00,85.18,85.19,85.13,85.16,20886.0,58.7241,58.731,58.6896,58.7103,20886.0
2016-07-01 12:30:00,85.17,85.26,85.16,85.24,21361.0,58.7172,58.7792,58.7103,58.7654,21361.0
2016-07-01 12:35:00,85.24,85.28,85.21,85.24,16641.0,58.7654,58.793,58.7447,58.7654,16641.0
2016-07-01 12:40:00,85.24,85.26,85.2,85.23,33448.0,58.7654,58.7792,58.7378,58.7585,33448.0
2016-07-01 12:45:00,85.23,85.26,85.19,85.19,37866.0,58.7585,58.7792,58.731,58.731,37866.0
2016-07-01 12:50:00,85.19,85.21,85.12,85.2,24991.0,58.731,58.7447,58.6827,58.7378,24991.0
2016-07-01 12:55:00,85.21,85.22,85.12,85.2,30356.0,58.7447,58.7516,58.6827,58.7378,30356.0
2016-07-01 13:00:00,85.21,85.38,85.21,85.37,38265.0,58.7447,58.8619,58.7447,58.855,38265.0
2016-07-01 13:05:00,85.37,85.41,85.36,85.4,12577.0,58.855,58.8826,58.8482,58.8757,12577.0
2016-07-01 13:10:00,85.4,85.43,85.37,85.41,9991.0,58.8757,58.8964,58.855,58.8826,9991.0
2016-07-01 13:15:00,85.42,85.42,85.33,85.33,14684.0,58.8895,58.8895,58.8275,58.8275,14684.0
2016-07-01 13:20:00,85.35,85.38,85.33,85.37,11814.0,58.8413,58.8619,58.8275,58.855,11814.0
2016-07-01 13:25:00,85.37,85.38,85.27,85.29,19423.0,58.855,58.8619,58.7861,58.7999,19423.0
2016-07-01 13:30:00,85.29,85.3,85.22,85.29,14794.0,58.7999,58.8068,58.7516,58.7999,14794.0
2016-07-01 13:35:00,85.29,85.3,85.19,85.22,15523.0,58.7999,58.8068,58.731,58.7516,15523.0
2016-07-01 13:40:00,85.23,85.29,85.18,85.28,15237.0,58.7585,58.7999,58.7241,58.793,15237.0
2016-07-01 13:45:00,85.28,85.31,85.27,85.3,24000.0,58.793,58.8137,58.7861,58.8068,24000.0
2016-07-01 13:50:00,85.3,85.3,85.21,85.25,17905.0,58.8068,58.8068,58.7447,58.7723,17905.0
2016-07-01 13:55:00,85.25,85.37,85.24,85.34,49795.0,58.7723,58.855,58.7654,58.8344,49795.0
2016-07-01 14:00:00,85.34,85.35,85.29,85.31,21172.0,58.8344,58.8413,58.7999,58.8137,21172.0
2016-07-01 14:05:00,85.31,85.39,85.26,85.38,16265.0,58.8137,58.8688,58.7792,58.8619,16265.0
2016-07-01 14:10:00,85.38,85.45,85.37,85.42,18221.0,58.8619,58.9102,58.855,58.8895,18221.0
2016-07-01 14:15:00,85.43,85.45,85.41,85.44,12895.0,58.8964,58.9102,58.8826,58.9033,12895.0
2016-07-01 14:20:00,85.43,85.49,85.42,85.44,13530.0,58.8964,58.9378,58.8895,58.9033,13530.0
2016-07-01 14:25:00,85.44,85.44,85.36,85.39,24490.0,58.9033,58.9033,58.8482,58.8688,24490.0
2016-07-01 14:30:00,85.39,85.42,85.32,85.32,25427.0,58.8688,58.8895,58.8206,58.8206,25427.0
2016-07-01 14:35:00,85.32,85.45,85.29,85.45,25464.0,58.8206,58.9102,58.7999,58.9102,25464.0
2016-07-01 14:40:00,85.44,85.46,85.38,85.41,20904.0,58.9033,58.9171,58.8619,58.8826,20904.0
2016-07-01 14:45:00,85.41,85.42,85.35,85.36,40345.0,58.8826,58.8895,58.8413,58.8482,40345.0
2016-07-01 14:50:00,85.37,85.39,85.32,85.33,26079.0,58.855,58.8688,58.8206,58.8275,26079.0
2016-07-01 14:55:00,85.33,85.4,85.33,85.37,21279.0,58.8275,58.8757,58.8275,58.855,21279.0
2016-07-01 15:00:00,85.37,85.4,85.34,85.34,34184.0,58.855,58.8757,58.8344,58.8344,34184.0
2016-07-01 15:05:00,85.34,85.44,85.34,85.43,50900.0,58.8344,58.9033,58.8344,58.8964,50900.0
2016-07-01 15:10:00,85.42,85.5,85.41,85.48,29345.0,58.8895,58.9447,58.8826,58.9309,29345.0
2016-07-01 15:15:00,85.48,85.53,85.46,85.47,26908.0,58.9309,58.9654,58.9171,58.924,26908.0
2016-07-01 15:20:00,85.47,85.49,85.44,85.48,30443.0,58.924,58.9378,58.9033,58.9309,30443.0
2016-07-01 15:25:00,85.49,85.58,85.49,85.52,45627.0,58.9378,58.9998,58.9378,58.9585,45627.0
2016-07-01 15:30:00,85.52,85.52,85.39,85.39,82418.0,58.9585,58.9585,58.8688,58.8688,82418.0
2016-07-01 15:35:00,85.38,85.43,85.3,85.35,44919.0,58.8619,58.8964,58.8068,58.8413,44919.0
2016-07-01 15:40:00,85.35,85.5,85.34,85.45,45808.0,58.8413,58.9447,58.8344,58.9102,45808.0
2016-07-01 15:45:00,85.44,85.47,85.39,85.43,82731.0,58.9033,58.924,58.8688,58.8964,82731.0
2016-07-01 15:50:00,85.43,85.48,85.41,85.45,47106.0,58.8964,58.9309,58.8826,58.9102,47106.0
2016-07-01 15:55:00,85.45,85.72,85.45,85.63,238441.0,58.9102,59.0963,58.9102,59.0343,238441.0
2016-07-05 09:30:00,85.79,85.92,85.61,85.77,79976.0,59.1446,59.2342,59.0205,59.1308,79976.0
2016-07-05 09:35:00,85.77,85.82,85.69,85.75,55841.0,59.1308,59.1653,59.0757,59.117,55841.0
2016-07-05 09:40:00,85.75,85.99,85.75,85.91,37602.0,59.117,59.2825,59.117,59.2273,37602.0
2016-07-05 09:45:00,85.92,85.96,85.77,85.83,72296.0,59.2342,59.2618,59.1308,59.1722,72296.0
2016-07-05 09:50:00,85.82,85.83,85.67,85.74,60066.0,59.1653,59.1722,59.0619,59.1101,60066.0
2016-07-05 09:55:00,85.72,85.83,85.72,85.77,48243.0,59.0963,59.1722,59.0963,59.1308,48243.0
2016-07-05 10:00:00,85.76,86.25,85.72,86.25,115731.0,59.1239,59.4617,59.0963,59.4617,115731.0
2016-07-05 10:05:00,86.25,86.44,86.22,86.42,28435.0,59.4617,59.5927,59.441,59.5789,28435.0
2016-07-05 10:10:00,86.42,86.49,86.37,86.39,25977.0,59.5789,59.6272,59.5445,59.5582,25977.0
2016-07-05 10:15:00,86.39,86.52,86.35,86.45,35077.0,59.5582,59.6479,59.5307,59.5996,35077.0
2016-07-05 10:20:00,86.46,86.54,86.41,86.41,20085.0,59.6065,59.6617,59.572,59.572,20085.0
2016-07-05 10:25:00,86.41,86.49,86.38,86.42,19153.0,59.572,59.6272,59.5514,59.5789,19153.0
2016-07-05 10:30:00,86.41,86.42,86.27,86.32,35593.0,59.572,59.5789,59.4755,59.51,35593.0
2016-07-05 10:35:00,86.33,86.35,86.24,86.25,30803.0,59.5169,59.5307,59.4548,59.4617,30803.0
2016-07-05 10:40:00,86.24,86.25,86.14,86.16,28116.0,59.4548,59.4617,59.3859,59.3997,28116.0
2016-07-05 10:45:00,86.15,86.35,86.14,86.34,24611.0,59.3928,59.5307,59.3859,59.5238,24611.0
2016-07-05 10:50:00,86.33,86.44,86.32,86.44,17426.0,59.5169,59.5927,59.51,59.5927,17426.0
2016-07-05 10:55:00,86.45,86.52,86.43,86.51,18678.0,59.5996,59.6479,59.5858,59.641,18678.0
2016-07-05 11:00:00,86.51,86.55,86.5,86.52,28653.0,59.641,59.6686,59.6341,59.6479,28653.0
2016-07-05 11:05:00,86.52,86.52,86.44,86.46,37074.0,59.6479,59.6479,59.5927,59.6065,37074.0
2016-07-05 11:10:00,86.46,86.47,86.37,86.4,38572.0,59.6065,59.6134,59.5445,59.5651,38572.0
2016-07-05 11:15:00,86.4,86.55,86.34,86.35,48207.0,59.5651,59.6686,59.5238,59.5307,48207.0
2016-07-05 11:20:00,86.35,86.43,86.28,86.35,28673.0,59.5307,59.5858,59.4824,59.5307,28673.0
2016-07-05 11:25:00,86.36,86.39,86.25,86.25,18166.0,59.5376,59.5582,59.4617,59.4617,18166.0
2016-07-05 11:30:00,86.24,86.34,86.24,86.27,19691.0,59.4548,59.5238,59.4548,59.4755,19691.0
2016-07-05 11:35:00,86.27,86.4,86.26,86.36,17863.0,59.4755,59.5651,59.4686,59.5376,17863.0
2016-07-05 11:40:00,86.38,86.45,86.34,86.4,30481.0,59.5514,59.5996,59.5238,59.5651,30481.0
2016-07-05 11:45:00,86.4,86.45,86.36,86.44,28238.0,59.5651,59.5996,59.5376,59.5927,28238.0
2016-07-05 11:50:00,86.45,86.45,86.28,86.3,30037.0,59.5996,59.5996,59.4824,59.4962,30037.0
2016-07-05 11:55:00,86.29,86.35,86.27,86.31,18337.0,59.4893,59.5307,59.4755,59.5031,18337.0
2016-07-05 12:00:00,86.31,86.33,86.23,86.24,21389.0,59.5031,59.5169,59.4479,59.4548,21389.0
2016-07-05 12:05:00,86.23,86.26,86.21,86.23,13573.0,59.4479,59.4686,59.4342,59.4479,13573.0
2016-07-05 12:10:00,86.22,86.25,86.22,86.22,17196.0,59.441,59.4617,59.441,59.441,17196.0
2016-07-05 12:15:00,86.22,86.41,86.21,86.39,25982.0,59.441,59.572,59.4342,59.5582,25982.0
2016-07-05 12:20:00,86.39,86.5,86.39,86.48,15348.0,59.5582,59.6341,59.5582,59.6203,15348.0
2016-07-05 12:25:00,86.47,86.49,86.46,86.48,12120.0,59.6134,59.6272,59.6065,59.6203,12120.0
2016-07-05 12:30:00,86.48,86.48,86.37,86.39,26507.0,59.6203,59.6203,59.5445,59.5582,26507.0
2016-07-05 12:35:00,86.39,86.47,86.39,86.45,18430.0,59.5582,59.6134,59.5582,59.5996,18430.0
2016-07-05 12:40:00,86.45,86.49,86.43,86.48,17377.0,59.5996,59.6272,59.5858,59.6203,17377.0
2016-07-05 12:45:00,86.47,86.48,86.38,86.4,8921.0,59.6134,59.6203,59.5514,59.5651,8921.0
2016-07-05 12:50:00,86.4,86.45,86.36,86.45,11486.0,59.5651,59.5996,59.5376,59.5996,11486.0
2016-07-05 12:55:00,86.44,86.48,86.41,86.45,14819.0,59.5927,59.6203,59.572,59.5996,14819.0
2016-07-05 13:00:00,86.46,86.49,86.42,86.44,13192.0,59.6065,59.6272,59.5789,59.5927,13192.0
2016-07-05 13:05:00,86.44,86.5,86.43,86.47,15976.0,59.5927,59.6341,59.5858,59.6134,15976.0
2016-07-05 13:10:00,86.47,86.51,86.46,86.5,19720.0,59.6134,59.641,59.6065,59.6341,19720.0
2016-07-05 13:15:00,86.5,86.58,86.5,86.51,19797.0,59.6341,59.6892,59.6341,59.641,19797.0
2016-07-05 13:20:00,86.51,86.53,86.46,86.52,11233.0,59.641,59.6548,59.6065,59.6479,11233.0
2016-07-05 13:25:00,86.53,86.53,86.51,86.51,10657.0,59.6548,59.6548,59.641,59.641,10657.0
2016-07-05 13:30:00,86.51,86.56,86.51,86.55,13093.0,59.641,59.6754,59.641,59.6686,13093.0
2016-07-05 13:35:00,86.56,86.57,86.48,86.49,15267.0,59.6754,59.6823,59.6203,59.6272,15267.0
2016-07-05 13:40:00,86.5,86.56,86.47,86.56,13018.0,59.6341,59.6754,59.6134,59.6754,13018.0
2016-07-05 13:45:00,86.55,86.57,86.48,86.49,22223.0,59.6686,59.6823,59.6203,59.6272,22223.0
2016-07-05 13:50:00,86.49,86.55,86.47,86.54,9757.0,59.6272,59.6686,59.6134,59.6617,9757.0
2016-07-05 13:55:00,86.54,86.55,86.47,86.48,26117.0,59.6617,59.6686,59.6134,59.6203,26117.0
2016-07-05 14:00:00,86.48,86.59,86.46,86.58,17756.0,59.6203,59.6961,59.6065,59.6892,17756.0
2016-07-05 14:05:00,86.58,86.59,86.54,86.56,11832.0,59.6892,59.6961,59.6617,59.6754,11832.0
2016-07-05 14:10:00,86.56,86.57,86.5,86.57,19628.0,59.6754,59.6823,59.6341,59.6823,19628.0
2016-07-05 14:15:00,86.57,86.67,86.57,86.58,35638.0,59.6823,59.7513,59.6823,59.6892,35638.0
2016-07-05 14:20:00,86.6,86.64,86.59,86.62,21249.0,59.703,59.7306,59.6961,59.7168,21249.0
2016-07-05 14:25:00,86.62,86.62,86.55,86.56,29647.0,59.7168,59.7168,59.6686,59.6754,29647.0
2016-07-05 14:30:00,86.56,86.58,86.55,86.56,28745.0,59.6754,59.6892,59.6686,59.6754,28745.0
2016-07-05 14:35:00,86.56,86.61,86.53,86.55,39465.0,59.6754,59.7099,59.6548,59.6686,39465.0
2016-07-05 14:40:00,86.56,86.57,86.5,86.55,40323.0,59.6754,59.6823,59.6341,59.6686,40323.0
2016-07-05 14:45:00,86.55,86.57,86.51,86.55,35910.0,59.6686,59.6823,59.641,59.6686,35910.0
2016-07-05 14:50:00,86.55,86.61,86.54,86.59,31690.0,59.6686,59.7099,59.6617,59.6961,31690.0
2016-07-05 14:55:00,86.59,86.73,86.58,86.69,57427.0,59.6961,59.7926,59.6892,59.7651,57427.0
2016-07-05 15:00:00,86.69,86.74,86.66,86.72,35889.0,59.7651,59.7995,59.7444,59.7858,35889.0
2016-07-05 15:05:00,86.72,86.75,86.69,86.71,40564.0,59.7858,59.8064,59.7651,59.7789,40564.0
2016-07-05 15:10:00,86.71,86.73,86.68,86.7,48866.0,59.7789,59.7926,59.7582,59.772,48866.0
2016-07-05 15:15:00,86.7,86.77,86.7,86.73,47677.0,59.772,59.8202,59.772,59.7926,47677.0
2016-07-05 15:20:00,86.73,86.81,86.73,86.81,71082.0,59.7926,59.8478,59.7926,59.8478,71082.0
2016-07-05 15:25:00,86.81,86.86,86.78,86.82,74223.0,59.8478,59.8823,59.8271,59.8547,74223.0
2016-07-05 15:30:00,86.81,86.86,86.78,86.83,49526.0,59.8478,59.8823,59.8271,59.8616,49526.0
2016-07-05 15:35:00,86.83,86.83,86.71,86.78,55110.0,59.8616,59.8616,59.7789,59.8271,55110.0
2016-07-05 15:40:00,86.79,86.97,86.78,86.94,87210.0,59.834,59.9581,59.8271,59.9374,87210.0
2016-07-05 15:45:00,86.95,87.02,86.92,87.01,197211.0,59.9443,59.9926,59.9236,59.9857,197211.0
2016-07-05 15:50:00,87.01,87.01,86.87,86.91,147417.0,59.9857,59.9857,59.8892,59.9167,147417.0
2016-07-05 15:55:00,86.92,86.95,86.86,86.91,327966.0,59.9236,59.9443,59.8823,59.9167,327966.0
2016-07-06 09:30:00,86.86,87.21,86.73,86.91,62423.0,59.8823,60.1236,59.7926,59.9167,62423.0
2016-07-06 09:35:00,86.89,87.13,86.87,87.0,33439.0,59.903,60.0684,59.8892,59.9788,33439.0
2016-07-06 09:40:00,86.98,87.07,86.86,86.96,41628.0,59.965,60.027,59.8823,59.9512,41628.0
2016-07-06 09:45:00,86.95,86.96,86.78,86.83,88950.0,59.9443,59.9512,59.8271,59.8616,88950.0
2016-07-06 09:50:00,86.8,86.8,86.37,86.38,121624.0,59.8409,59.8409,59.5445,59.5514,121624.0
2016-07-06 09:55:00,86.38,86.42,86.29,86.37,68858.0,59.5514,59.5789,59.4893,59.5445,68858.0
2016-07-06 10:00:00,86.38,86.62,86.36,86.52,55030.0,59.5514,59.7168,59.5376,59.6479,55030.0
2016-07-06 10:05:00,86.52,86.82,86.51,86.7,53083.0,59.6479,59.8547,59.641,59.772,53083.0
2016-07-06 10:10:00,86.7,86.72,86.44,86.46,37186.0,59.772,59.7858,59.5927,59.6065,37186.0
2016-07-06 10:15:00,86.46,86.52,86.43,86.48,42602.0,59.6065,59.6479,59.5858,59.6203,42602.0
2016-07-06 10:20:00,86.49,86.67,86.42,86.62,34340.0,59.6272,59.7513,59.5789,59.7168,34340.0
2016-07-06 10:25:00,86.62,86.65,86.42,86.44,30928.0,59.7168,59.7375,59.5789,59.5927,30928.0
2016-07-06 10:30:00,86.42,86.55,86.42,86.54,26345.0,59.5789,59.6686,59.5789,59.6617,26345.0
2016-07-06 10:35:00,86.54,86.54,86.35,86.46,26690.0,59.6617,59.6617,59.5307,59.6065,26690.0
2016-07-06 10:40:00,86.44,86.46,86.38,86.46,15899.0,59.5927,59.6065,59.5514,59.6065,15899.0
2016-07-06 10:45:00,86.47,86.5,86.36,86.39,58151.0,59.6134,59.6341,59.5376,59.5582,58151.0
2016-07-06 10:50:00,86.39,86.65,86.39,86.64,120759.0,59.5582,59.7375,59.5582,59.7306,120759.0
2016-07-06 10:55:00,86.64,86.66,86.51,86.65,64931.0,59.7306,59.7444,59.641,59.7375,64931.0
2016-07-06 11:00:00,86.68,86.7,86.56,86.58,67898.0,59.7582,59.772,59.6754,59.6892,67898.0
2016-07-06 11:05:00,86.59,86.63,86.41,86.43,54948.0,59.6961,59.7237,59.572,59.5858,54948.0
2016-07-06 11:10:00,86.43,86.57,86.4,86.45,125205.0,59.5858,59.6823,59.5651,59.5996,125205.0
2016-07-06 11:15:00,86.45,86.5,86.42,86.49,40609.0,59.5996,59.6341,59.5789,59.6272,40609.0
2016-07-06 11:20:00,86.5,86.53,86.36,86.53,41125.0,59.6341,59.6548,59.5376,59.6548,41125.0
2016-07-06 11:25:00,86.53,86.69,86.52,86.69,11191.0,59.6548,59.7651,59.6479,59.7651,11191.0
2016-07-06 11:30:00,86.69,86.78,86.66,86.77,18860.0,59.7651,59.8271,59.7444,59.8202,18860.0
2016-07-06 11:35:00,86.79,86.94,86.78,86.93,16390.0,59.834,59.9374,59.8271,59.9305,16390.0
2016-07-06 11:40:00,86.92,86.96,86.89,86.96,11841.0,59.9236,59.9512,59.903,59.9512,11841.0
2016-07-06 11:45:00,86.95,87.03,86.95,87.03,30716.0,59.9443,59.9995,59.9443,59.9995,30716.0
2016-07-06 11:50:00,87.02,87.02,86.94,86.98,16997.0,59.9926,59.9926,59.9374,59.965,16997.0
2016-07-06 11:55:00,86.97,86.99,86.94,86.94,14573.0,59.9581,59.9719,59.9374,59.9374,14573.0
2016-07-06 12:00:00,86.94,86.98,86.88,86.9,42276.0,59.9374,59.965,59.8961,59.9098,42276.0
2016-07-06 12:05:00,86.9,86.96,86.87,86.94,31316.0,59.9098,59.9512,59.8892,59.9374,31316.0
2016-07-06 12:10:00,86.94,86.98,86.93,86.96,15219.0,59.9374,59.965,59.9305,59.9512,15219.0
2016-07-06 12:15:00,86.95,86.99,86.89,86.89,20357.0,59.9443,59.9719,59.903,59.903,20357.0
2016-07-06 12:20:00,86.9,87.02,86.9,87.0,20450.0,59.9098,59.9926,59.9098,59.9788,20450.0
2016-07-06 12:25:00,87.0,87.04,86.96,87.04,20163.0,59.9788,60.0064,59.9512,60.0064,20163.0
2016-07-06 12:30:00,87.05,87.11,87.01,87.05,41165.0,60.0133,60.0546,59.9857,60.0133,41165.0
2016-07-06 12:35:00,87.06,87.07,86.95,86.96,19203.0,60.0202,60.027,59.9443,59.9512,19203.0
2016-07-06 12:40:00,86.97,87.01,86.94,86.97,16567.0,59.9581,59.9857,59.9374,59.9581,16567.0
2016-07-06 12:45:00,86.96,87.02,86.95,86.96,13245.0,59.9512,59.9926,59.9443,59.9512,13245.0
2016-07-06 12:50:00,86.96,87.03,86.96,87.03,8817.0,59.9512,59.9995,59.9512,59.9995,8817.0
2016-07-06 12:55:00,87.04,87.07,87.01,87.03,16016.0,60.0064,60.027,59.9857,59.9995,16016.0
2016-07-06 13:00:00,87.02,87.02,86.92,86.92,19675.0,59.9926,59.9926,59.9236,59.9236,19675.0
2016-07-06 13:05:00,86.93,86.94,86.86,86.89,29322.0,59.9305,59.9374,59.8823,59.903,29322.0
2016-07-06 13:10:00,86.89,86.89,86.85,86.87,12610.0,59.903,59.903,59.8754,59.8892,12610.0
2016-07-06 13:15:00,86.87,86.87,86.8,86.81,21655.0,59.8892,59.8892,59.8409,59.8478,21655.0
2016-07-06 13:20:00,86.81,86.82,86.77,86.81,18952.0,59.8478,59.8547,59.8202,59.8478,18952.0
2016-07-06 13:25:00,86.81,86.83,86.79,86.83,12037.0,59.8478,59.8616,59.834,59.8616,12037.0
2016-07-06 13:30:00,86.84,86.88,86.82,86.83,11393.0,59.8685,59.8961,59.8547,59.8616,11393.0
2016-07-06 13:35:00,86.82,86.84,86.77,86.77,17690.0,59.8547,59.8685,59.8202,59.8202,17690.0
2016-07-06 13:40:00,86.77,86.8,86.74,86.79,15105.0,59.8202,59.8409,59.7995,59.834,15105.0
2016-07-06 13:45:00,86.77,86.83,86.75,86.79,10523.0,59.8202,59.8616,59.8064,59.834,10523.0
2016-07-06 13:50:00,86.8,86.82,86.78,86.81,11315.0,59.8409,59.8547,59.8271,59.8478,11315.0
2016-07-06 13:55:00,86.8,86.83,86.7,86.73,41688.0,59.8409,59.8616,59.772,59.7926,41688.0
2016-07-06 14:00:00,86.72,87.05,86.72,87.02,33913.0,59.7858,60.0133,59.7858,59.9926,33913.0
2016-07-06 14:05:00,87.01,87.06,86.99,87.02,19017.0,59.9857,60.0202,59.9719,59.9926,19017.0
2016-07-06 14:10:00,87.01,87.05,86.9,86.91,73391.0,59.9857,60.0133,59.9098,59.9167,73391.0
2016-07-06 14:15:00,86.9,87.11,86.88,87.1,29025.0,59.9098,60.0546,59.8961,60.0477,29025.0
2016-07-06 14:20:00,87.1,87.11,86.99,87.06,31229.0,60.0477,60.0546,59.9719,60.0202,31229.0
2016-07-06 14:25:00,87.06,87.22,87.06,87.21,31998.0,60.0202,60.1305,60.0202,60.1236,31998.0
2016-07-06 14:30:00,87.21,87.22,87.09,87.11,66543.0,60.1236,60.1305,60.0408,60.0546,66543.0
2016-07-06 14:35:00,87.12,87.18,87.07,87.18,77503.0,60.0615,60.1029,60.027,60.1029,77503.0
2016-07-06 14:40:00,87.17,87.17,87.05,87.06,58568.0,60.096,60.096,60.0133,60.0202,58568.0
2016-07-06 14:45:00,87.07,87.16,87.02,87.03,28250.0,60.027,60.0891,59.9926,59.9995,28250.0
2016-07-06 14:50:00,87.02,87.09,87.01,87.09,65186.0,59.9926,60.0408,59.9857,60.0408,65186.0
2016-07-06 14:55:00,87.1,87.17,87.09,87.17,18674.0,60.0477,60.096,60.0408,60.096,18674.0
2016-07-06 15:00:00,87.18,87.18,87.08,87.13,35533.0,60.1029,60.1029,60.0339,60.0684,35533.0
2016-07-06 15:05:00,87.14,87.23,87.13,87.22,42282.0,60.0753,60.1374,60.0684,60.1305,42282.0
2016-07-06 15:10:00,87.21,87.26,87.18,87.2,46956.0,60.1236,60.158,60.1029,60.1167,46956.0
2016-07-06 15:15:00,87.2,87.23,87.18,87.23,30313.0,60.1167,60.1374,60.1029,60.1374,30313.0
2016-07-06 15:20:00,87.22,87.22,87.09,87.11,35473.0,60.1305,60.1305,60.0408,60.0546,35473.0
2016-07-06 15:25:00,87.11,87.12,87.07,87.1,27932.0,60.0546,60.0615,60.027,60.0477,27932.0
2016-07-06 15:30:00,87.1,87.12,87.07,87.09,40228.0,60.0477,60.0615,60.027,60.0408,40228.0
2016-07-06 15:35:00,87.09,87.19,87.07,87.18,40995.0,60.0408,60.1098,60.027,60.1029,40995.0
2016-07-06 15:40:00,87.19,87.31,87.19,87.26,71164.0,60.1098,60.1925,60.1098,60.158,71164.0
2016-07-06 15:45:00,87.24,87.26,87.14,87.15,76732.0,60.1442,60.158,60.0753,60.0822,76732.0
2016-07-06 15:50:00,87.16,87.21,87.13,87.19,53362.0,60.0891,60.1236,60.0684,60.1098,53362.0
2016-07-06 15:55:00,87.2,87.28,87.18,87.22,124089.0,60.1167,60.1718,60.1029,60.1305,124089.0
2016-07-07 09:30:00,86.79,87.02,86.2,86.21,76220.0,59.834,59.9926,59.4273,59.4342,76220.0
2016-07-07 09:35:00,86.17,86.37,86.12,86.33,45159.0,59.4066,59.5445,59.3721,59.5169,45159.0
2016-07-07 09:40:00,86.33,86.41,86.22,86.33,51125.0,59.5169,59.572,59.441,59.5169,51125.0
2016-07-07 09:45:00,86.35,86.38,86.22,86.29,48540.0,59.5307,59.5514,59.441,59.4893,48540.0
2016-07-07 09:50:00,86.28,86.32,86.2,86.31,48945.0,59.4824,59.51,59.4273,59.5031,48945.0
2016-07-07 09:55:00,86.31,86.36,86.07,86.07,64321.0,59.5031,59.5376,59.3376,59.3376,64321.0
2016-07-07 10:00:00,86.09,86.14,85.96,86.08,78128.0,59.3514,59.3859,59.2618,59.3445,78128.0
2016-07-07 10:05:00,86.08,86.1,86.02,86.03,25881.0,59.3445,59.3583,59.3032,59.3101,25881.0
2016-07-07 10:10:00,86.03,86.05,85.95,85.95,33947.0,59.3101,59.3238,59.2549,59.2549,33947.0
2016-07-07 10:15:00,85.95,85.97,85.79,85.86,61616.0,59.2549,59.2687,59.1446,59.1929,61616.0
2016-07-07 10:20:00,85.87,85.9,85.64,85.65,49573.0,59.1998,59.2204,59.0412,59.0481,49573.0
2016-07-07 10:25:00,85.64,85.77,85.6,85.76,49998.0,59.0412,59.1308,59.0136,59.1239,49998.0
2016-07-07 10:30:00,85.75,85.81,85.41,85.41,78932.0,59.117,59.1584,58.8826,58.8826,78932.0
2016-07-07 10:35:00,85.41,85.41,85.3,85.36,67318.0,58.8826,58.8826,58.8068,58.8482,67318.0
2016-07-07 10:40:00,85.35,85.62,85.33,85.6,61299.0,58.8413,59.0274,58.8275,59.0136,61299.0
2016-07-07 10:45:00,85.61,85.62,85.51,85.54,42369.0,59.0205,59.0274,58.9516,58.9722,42369.0
2016-07-07 10:50:00,85.54,85.75,85.51,85.72,84730.0,58.9722,59.117,58.9516,59.0963,84730.0
2016-07-07 10:55:00,85.7,85.81,85.68,85.76,45136.0,59.0826,59.1584,59.0688,59.1239,45136.0
2016-07-07 11:00:00,85.75,86.0,85.74,85.82,69241.0,59.117,59.2894,59.1101,59.1653,69241.0
2016-07-07 11:05:00,85.81,85.85,85.73,85.83,31731.0,59.1584,59.186,59.1032,59.1722,31731.0
2016-07-07 11:10:00,85.84,85.87,85.57,85.61,39888.0,59.1791,59.1998,58.9929,59.0205,39888.0
2016-07-07 11:15:00,85.6,85.6,85.41,85.45,44440.0,59.0136,59.0136,58.8826,58.9102,44440.0
2016-07-07 11:20:00,85.47,85.56,85.45,85.55,87767.0,58.924,58.986,58.9102,58.9791,87767.0
2016-07-07 11:25:00,85.55,85.64,85.51,85.55,28696.0,58.9791,59.0412,58.9516,58.9791,28696.0
2016-07-07 11:30:00,85.54,85.57,85.48,85.53,25058.0,58.9722,58.9929,58.9309,58.9654,25058.0
2016-07-07 11:35:00,85.53,85.55,85.44,85.46,25367.0,58.9654,58.9791,58.9033,58.9171,25367.0
2016-07-07 11:40:00,85.45,85.67,85.43,85.67,34235.0,58.9102,59.0619,58.8964,59.0619,34235.0
2016-07-07 11:45:00,85.67,85.81,85.65,85.67,50502.0,59.0619,59.1584,59.0481,59.0619,50502.0
2016-07-07 11:50:00,85.66,85.74,85.64,85.67,27733.0,59.055,59.1101,59.0412,59.0619,27733.0
2016-07-07 11:55:00,85.66,85.66,85.47,85.52,23261.0,59.055,59.055,58.924,58.9585,23261.0
2016-07-07 12:00:00,85.53,85.62,85.53,85.53,16174.0,58.9654,59.0274,58.9654,58.9654,16174.0
2016-07-07 12:05:00,85.54,85.56,85.46,85.51,18507.0,58.9722,58.986,58.9171,58.9516,18507.0
2016-07-07 12:10:00,85.52,85.57,85.49,85.57,14193.0,58.9585,58.9929,58.9378,58.9929,14193.0
2016-07-07 12:15:00,85.57,85.62,85.51,85.62,14744.0,58.9929,59.0274,58.9516,59.0274,14744.0
2016-07-07 12:20:00,85.63,85.63,85.54,85.56,21995.0,59.0343,59.0343,58.9722,58.986,21995.0
2016-07-07 12:25:00,85.55,85.58,85.46,85.5,15851.0,58.9791,58.9998,58.9171,58.9447,15851.0
2016-07-07 12:30:00,85.5,85.64,85.5,85.61,20049.0,58.9447,59.0412,58.9447,59.0205,20049.0
2016-07-07 12:35:00,85.61,85.64,85.53,85.53,15074.0,59.0205,59.0412,58.9654,58.9654,15074.0
2016-07-07 12:40:00,85.54,85.55,85.45,85.45,11133.0,58.9722,58.9791,58.9102,58.9102,11133.0
2016-07-07 12:45:00,85.45,85.5,85.43,85.45,14615.0,58.9102,58.9447,58.8964,58.9102,14615.0
2016-07-07 12:50:00,85.44,85.53,85.39,85.44,32901.0,58.9033,58.9654,58.8688,58.9033,32901.0
2016-07-07 12:55:00,85.43,85.46,85.37,85.39,13702.0,58.8964,58.9171,58.855,58.8688,13702.0
2016-07-07 13:00:00,85.39,85.53,85.38,85.51,29939.0,58.8688,58.9654,58.8619,58.9516,29939.0
2016-07-07 13:05:00,85.51,85.61,85.47,85.57,11579.0,58.9516,59.0205,58.924,58.9929,11579.0
2016-07-07 13:10:00,85.56,85.64,85.54,85.62,18961.0,58.986,59.0412,58.9722,59.0274,18961.0
2016-07-07 13:15:00,85.61,85.62,85.53,85.56,10192.0,59.0205,59.0274,58.9654,58.986,10192.0
2016-07-07 13:20:00,85.56,85.58,85.47,85.53,14824.0,58.986,58.9998,58.924,58.9654,14824.0
2016-07-07 13:25:00,85.52,85.55,85.41,85.42,22091.0,58.9585,58.9791,58.8826,58.8895,22091.0
2016-07-07 13:30:00,85.43,85.57,85.42,85.55,22185.0,58.8964,58.9929,58.8895,58.9791,22185.0
2016-07-07 13:35:00,85.54,85.66,85.53,85.66,27778.0,58.9722,59.055,58.9654,59.055,27778.0
2016-07-07 13:40:00,85.65,85.65,85.56,85.6,21914.0,59.0481,59.0481,58.986,59.0136,21914.0
2016-07-07 13:45:00,85.61,85.61,85.51,85.53,20721.0,59.0205,59.0205,58.9516,58.9654,20721.0
2016-07-07 13:50:00,85.53,85.53,85.44,85.48,13050.0,58.9654,58.9654,58.9033,58.9309,13050.0
2016-07-07 13:55:00,85.48,85.49,85.42,85.48,23113.0,58.9309,58.9378,58.8895,58.9309,23113.0
2016-07-07 14:00:00,85.48,85.49,85.42,85.47,15495.0,58.9309,58.9378,58.8895,58.924,15495.0
2016-07-07 14:05:00,85.47,85.59,85.45,85.51,22194.0,58.924,59.0067,58.9102,58.9516,22194.0
2016-07-07 14:10:00,85.51,85.51,85.38,85.38,22315.0,58.9516,58.9516,58.8619,58.8619,22315.0
2016-07-07 14:15:00,85.38,85.39,85.31,85.32,29910.0,58.8619,58.8688,58.8137,58.8206,29910.0
2016-07-07 14:20:00,85.31,85.32,85.21,85.22,19885.0,58.8137,58.8206,58.7447,58.7516,19885.0
2016-07-07 14:25:00,85.21,85.27,85.19,85.22,27035.0,58.7447,58.7861,58.731,58.7516,27035.0
2016-07-07 14:30:00,85.23,85.3,85.21,85.23,21479.0,58.7585,58.8068,58.7447,58.7585,21479.0
2016-07-07 14:35:00,85.24,85.32,85.2,85.29,14011.0,58.7654,58.8206,58.7378,58.7999,14011.0
2016-07-07 14:40:00,85.29,85.29,85.16,85.18,20914.0,58.7999,58.7999,58.7103,58.7241,20914.0
2016-07-07 14:45:00,85.17,85.25,85.12,85.12,16667.0,58.7172,58.7723,58.6827,58.6827,16667.0
2016-07-07 14:50:00,85.12,85.18,85.06,85.18,41582.0,58.6827,58.7241,58.6413,58.7241,41582.0
2016-07-07 14:55:00,85.17,85.19,85.09,85.12,31166.0,58.7172,58.731,58.662,58.6827,31166.0
2016-07-07 15:00:00,85.11,85.21,85.11,85.21,43649.0,58.6758,58.7447,58.6758,58.7447,43649.0
2016-07-07 15:05:00,85.23,85.23,85.12,85.12,30577.0,58.7585,58.7585,58.6827,58.6827,30577.0
2016-07-07 15:10:00,85.13,85.17,85.07,85.07,37894.0,58.6896,58.7172,58.6482,58.6482,37894.0
2016-07-07 15:15:00,85.07,85.09,84.96,85.0,50379.0,58.6482,58.662,58.5724,58.6,50379.0
2016-07-07 15:20:00,85.01,85.07,84.94,84.97,43349.0,58.6069,58.6482,58.5586,58.5793,43349.0
2016-07-07 15:25:00,84.98,85.06,84.98,85.05,39787.0,58.5862,58.6413,58.5862,58.6344,39787.0
2016-07-07 15:30:00,85.05,85.13,85.02,85.1,65925.0,58.6344,58.6896,58.6138,58.6689,65925.0
2016-07-07 15:35:00,85.09,85.13,85.05,85.12,75107.0,58.662,58.6896,58.6344,58.6827,75107.0
2016-07-07 15:40:00,85.12,85.23,85.11,85.21,75147.0,58.6827,58.7585,58.6758,58.7447,75147.0
2016-07-07 15:45:00,85.22,85.27,85.21,85.24,75136.0,58.7516,58.7861,58.7447,58.7654,75136.0
2016-07-07 15:50:00,85.24,85.25,85.2,85.21,77930.0,58.7654,58.7723,58.7378,58.7447,77930.0
2016-07-07 15:55:00,85.22,85.3,85.21,85.28,152729.0,58.7516,58.8068,58.7447,58.793,152729.0
2016-07-08 09:30:00,85.16,85.25,84.22,84.75,82744.0,58.7103,58.7723,58.0622,58.4276,82744.0
2016-07-08 09:35:00,84.75,85.01,84.7,84.78,21398.0,58.4276,58.6069,58.3931,58.4483,21398.0
2016-07-08 09:40:00,84.77,84.84,84.33,84.59,31228.0,58.4414,58.4897,58.1381,58.3173,31228.0
2016-07-08 09:45:00,84.58,84.79,84.57,84.77,34100.0,58.3104,58.4552,58.3035,58.4414,34100.0
2016-07-08 09:50:00,84.75,84.81,84.69,84.71,24466.0,58.4276,58.469,58.3862,58.4,24466.0
2016-07-08 09:55:00,84.7,84.8,84.62,84.65,25409.0,58.3931,58.4621,58.338,58.3587,25409.0
2016-07-08 10:00:00,84.68,84.83,84.61,84.83,35454.0,58.3794,58.4828,58.3311,58.4828,35454.0
2016-07-08 10:05:00,84.83,85.29,84.82,85.26,45094.0,58.4828,58.7999,58.4759,58.7792,45094.0
2016-07-08 10:10:00,85.25,85.36,85.16,85.16,24028.0,58.7723,58.8482,58.7103,58.7103,24028.0
2016-07-08 10:15:00,85.15,85.41,85.15,85.4,23740.0,58.7034,58.8826,58.7034,58.8757,23740.0
2016-07-08 10:20:00,85.42,85.69,85.38,85.44,48869.0,58.8895,59.0757,58.8619,58.9033,48869.0
2016-07-08 10:25:00,85.44,85.5,85.31,85.32,25155.0,58.9033,58.9447,58.8137,58.8206,25155.0
2016-07-08 10:30:00,85.34,85.45,85.22,85.42,30429.0,58.8344,58.9102,58.7516,58.8895,30429.0
2016-07-08 10:35:00,85.42,85.43,85.33,85.42,24347.0,58.8895,58.8964,58.8275,58.8895,24347.0
2016-07-08 10:40:00,85.41,85.48,85.32,85.47,24001.0,58.8826,58.9309,58.8206,58.924,24001.0
2016-07-08 10:45:00,85.45,85.48,85.38,85.39,26353.0,58.9102,58.9309,58.8619,58.8688,26353.0
2016-07-08 10:50:00,85.42,85.43,85.37,85.41,17056.0,58.8895,58.8964,58.855,58.8826,17056.0
2016-07-08 10:55:00,85.42,85.47,85.38,85.4,20729.0,58.8895,58.924,58.8619,58.8757,20729.0
2016-07-08 11:00:00,85.4,85.55,85.39,85.54,23215.0,58.8757,58.9791,58.8688,58.9722,23215.0
2016-07-08 11:05:00,85.53,85.6,85.53,85.6,18920.0,58.9654,59.0136,58.9654,59.0136,18920.0
2016-07-08 11:10:00,85.61,85.69,85.58,85.58,22789.0,59.0205,59.0757,58.9998,58.9998,22789.0
2016-07-08 11:15:00,85.59,85.63,85.3,85.3,24360.0,59.0067,59.0343,58.8068,58.8068,24360.0
2016-07-08 11:20:00,85.31,85.4,85.28,85.31,26548.0,58.8137,58.8757,58.793,58.8137,26548.0
2016-07-08 11:25:00,85.3,85.36,85.27,85.3,17889.0,58.8068,58.8482,58.7861,58.8068,17889.0
2016-07-08 11:30:00,85.29,85.3,85.13,85.18,40131.0,58.7999,58.8068,58.6896,58.7241,40131.0
2016-07-08 11:35:00,85.19,85.2,85.08,85.12,27999.0,58.731,58.7378,58.6551,58.6827,27999.0
2016-07-08 11:40:00,85.12,85.15,85.08,85.13,17609.0,58.6827,58.7034,58.6551,58.6896,17609.0
2016-07-08 11:45:00,85.13,85.23,85.13,85.17,15756.0,58.6896,58.7585,58.6896,58.7172,15756.0
2016-07-08 11:50:00,85.17,85.25,85.17,85.18,20363.0,58.7172,58.7723,58.7172,58.7241,20363.0
2016-07-08 11:55:00,85.17,85.29,85.14,85.27,16477.0,58.7172,58.7999,58.6965,58.7861,16477.0
2016-07-08 12:00:00,85.28,85.32,85.22,85.24,19942.0,58.793,58.8206,58.7516,58.7654,19942.0
2016-07-08 12:05:00,85.23,85.3,85.17,85.17,35084.0,58.7585,58.8068,58.7172,58.7172,35084.0
2016-07-08 12:10:00,85.17,85.24,85.14,85.23,10676.0,58.7172,58.7654,58.6965,58.7585,10676.0
2016-07-08 12:15:00,85.23,85.26,85.19,85.23,9636.0,58.7585,58.7792,58.731,58.7585,9636.0
2016-07-08 12:20:00,85.23,85.25,85.18,85.19,10400.0,58.7585,58.7723,58.7241,58.731,10400.0
2016-07-08 12:25:00,85.19,85.22,85.14,85.14,9590.0,58.731,58.7516,58.6965,58.6965,9590.0
2016-07-08 12:30:00,85.13,85.21,85.13,85.19,10327.0,58.6896,58.7447,58.6896,58.731,10327.0
2016-07-08 12:35:00,85.17,85.22,85.17,85.2,8797.0,58.7172,58.7516,58.7172,58.7378,8797.0
2016-07-08 12:40:00,85.21,85.22,85.17,85.17,7673.0,58.7447,58.7516,58.7172,58.7172,7673.0
2016-07-08 12:45:00,85.18,85.33,85.16,85.28,22347.0,58.7241,58.8275,58.7103,58.793,22347.0
2016-07-08 12:50:00,85.28,85.28,85.17,85.18,15197.0,58.793,58.793,58.7172,58.7241,15197.0
2016-07-08 12:55:00,85.18,85.2,85.12,85.15,28591.0,58.7241,58.7378,58.6827,58.7034,28591.0
2016-07-08 13:00:00,85.16,85.23,85.13,85.23,14820.0,58.7103,58.7585,58.6896,58.7585,14820.0
2016-07-08 13:05:00,85.23,85.25,85.19,85.2,21272.0,58.7585,58.7723,58.731,58.7378,21272.0
2016-07-08 13:10:00,85.2,85.2,85.15,85.19,23234.0,58.7378,58.7378,58.7034,58.731,23234.0
2016-07-08 13:15:00,85.19,85.19,85.09,85.13,15240.0,58.731,58.731,58.662,58.6896,15240.0
2016-07-08 13:20:00,85.14,85.17,85.11,85.14,30595.0,58.6965,58.7172,58.6758,58.6965,30595.0
2016-07-08 13:25:00,85.15,85.24,85.12,85.19,18208.0,58.7034,58.7654,58.6827,58.731,18208.0
2016-07-08 13:30:00,85.19,85.26,85.19,85.25,17126.0,58.731,58.7792,58.731,58.7723,17126.0
2016-07-08 13:35:00,85.25,85.27,85.21,85.26,15300.0,58.7723,58.7861,58.7447,58.7792,15300.0
2016-07-08 13:40:00,85.26,85.27,85.22,85.27,10435.0,58.7792,58.7861,58.7516,58.7861,10435.0
2016-07-08 13:45:00,85.26,85.27,85.22,85.23,12557.0,58.7792,58.7861,58.7516,58.7585,12557.0
2016-07-08 13:50:00,85.24,85.27,85.22,85.27,19498.0,58.7654,58.7861,58.7516,58.7861,19498.0
2016-07-08 13:55:00,85.27,85.32,85.25,85.26,26462.0,58.7861,58.8206,58.7723,58.7792,26462.0
2016-07-08 14:00:00,85.26,85.33,85.23,85.32,18535.0,58.7792,58.8275,58.7585,58.8206,18535.0
2016-07-08 14:05:00,85.33,85.37,85.32,85.36,24335.0,58.8275,58.855,58.8206,58.8482,24335.0
2016-07-08 14:10:00,85.36,85.41,85.34,85.4,19764.0,58.8482,58.8826,58.8344,58.8757,19764.0
2016-07-08 14:15:00,85.39,85.43,85.37,85.42,25631.0,58.8688,58.8964,58.855,58.8895,25631.0
2016-07-08 14:20:00,85.42,85.47,85.41,85.43,26530.0,58.8895,58.924,58.8826,58.8964,26530.0
2016-07-08 14:25:00,85.44,85.55,85.42,85.53,53971.0,58.9033,58.9791,58.8895,58.9654,53971.0
2016-07-08 14:30:00,85.54,85.58,85.5,85.58,28706.0,58.9722,58.9998,58.9447,58.9998,28706.0
2016-07-08 14:35:00,85.58,85.66,85.57,85.65,19725.0,58.9998,59.055,58.9929,59.0481,19725.0
2016-07-08 14:40:00,85.65,85.69,85.63,85.68,23125.0,59.0481,59.0757,59.0343,59.0688,23125.0
2016-07-08 14:45:00,85.68,85.69,85.6,85.61,15656.0,59.0688,59.0757,59.0136,59.0205,15656.0
2016-07-08 14:50:00,85.61,85.61,85.52,85.61,28204.0,59.0205,59.0205,58.9585,59.0205,28204.0
2016-07-08 14:55:00,85.61,85.62,85.56,85.59,14980.0,59.0205,59.0274,58.986,59.0067,14980.0
2016-07-08 15:00:00,85.57,85.61,85.55,85.56,50230.0,58.9929,59.0205,58.9791,58.986,50230.0
2016-07-08 15:05:00,85.56,85.61,85.56,85.59,29277.0,58.986,59.0205,58.986,59.0067,29277.0
2016-07-08 15:10:00,85.6,85.7,85.58,85.68,30684.0,59.0136,59.0826,58.9998,59.0688,30684.0
2016-07-08 15:15:00,85.67,85.76,85.67,85.76,23488.0,59.0619,59.1239,59.0619,59.1239,23488.0
2016-07-08 15:20:00,85.76,85.81,85.75,85.8,20523.0,59.1239,59.1584,59.117,59.1515,20523.0
2016-07-08 15:25:00,85.81,85.82,85.75,85.75,25442.0,59.1584,59.1653,59.117,59.117,25442.0
2016-07-08 15:30:00,85.75,85.77,85.7,85.76,38413.0,59.117,59.1308,59.0826,59.1239,38413.0
2016-07-08 15:35:00,85.75,85.81,85.74,85.79,34690.0,59.117,59.1584,59.1101,59.1446,34690.0
2016-07-08 15:40:00,85.79,85.82,85.76,85.8,45224.0,59.1446,59.1653,59.1239,59.1515,45224.0
2016-07-08 15:45:00,85.8,85.89,85.76,85.89,56267.0,59.1515,59.2135,59.1239,59.2135,56267.0
2016-07-08 15:50:00,85.89,85.9,85.86,85.9,48651.0,59.2135,59.2204,59.1929,59.2204,48651.0
2016-07-08 15:55:00,85.9,86.06,85.9,85.99,184725.0,59.2204,59.3307,59.2204,59.2825,184725.0
2016-07-11 09:30:00,85.43,85.56,84.87,85.09,91763.0,58.8964,58.986,58.5103,58.662,91763.0
2016-07-11 09:35:00,85.12,85.13,84.58,84.88,31204.0,58.6827,58.6896,58.3104,58.5172,31204.0
2016-07-11 09:40:00,84.87,85.08,84.87,85.06,31708.0,58.5103,58.6551,58.5103,58.6413,31708.0
2016-07-11 09:45:00,85.03,85.28,84.86,85.07,45372.0,58.6206,58.793,58.5034,58.6482,45372.0
2016-07-11 09:50:00,85.1,85.25,85.06,85.21,28393.0,58.6689,58.7723,58.6413,58.7447,28393.0
2016-07-11 09:55:00,85.23,85.3,85.14,85.16,35830.0,58.7585,58.8068,58.6965,58.7103,35830.0
2016-07-11 10:00:00,85.15,85.18,84.99,85.01,37977.0,58.7034,58.7241,58.5931,58.6069,37977.0
2016-07-11 10:05:00,85.01,85.21,84.99,85.11,30753.0,58.6069,58.7447,58.5931,58.6758,30753.0
2016-07-11 10:10:00,85.1,85.41,85.09,85.35,40612.0,58.6689,58.8826,58.662,58.8413,40612.0
2016-07-11 10:15:00,85.34,85.37,85.28,85.3,24411.0,58.8344,58.855,58.793,58.8068,24411.0
2016-07-11 10:20:00,85.31,85.58,85.29,85.51,27245.0,58.8137,58.9998,58.7999,58.9516,27245.0
2016-07-11 10:25:00,85.48,85.58,85.44,85.47,26517.0,58.9309,58.9998,58.9033,58.924,26517.0
2016-07-11 10:30:00,85.49,85.51,85.31,85.32,22853.0,58.9378,58.9516,58.8137,58.8206,22853.0
2016-07-11 10:35:00,85.32,85.36,85.28,85.35,14118.0,58.8206,58.8482,58.793,58.8413,14118.0
2016-07-11 10:40:00,85.35,85.46,85.35,85.41,12957.0,58.8413,58.9171,58.8413,58.8826,12957.0
2016-07-11 10:45:00,85.41,85.51,85.39,85.46,12699.0,58.8826,58.9516,58.8688,58.9171,12699.0
2016-07-11 10:50:00,85.45,85.47,85.34,85.47,10780.0,58.9102,58.924,58.8344,58.924,10780.0
2016-07-11 10:55:00,85.49,85.49,85.38,85.44,15670.0,58.9378,58.9378,58.8619,58.9033,15670.0
2016-07-11 11:00:00,85.44,85.46,85.34,85.35,13398.0,58.9033,58.9171,58.8344,58.8413,13398.0
2016-07-11 11:05:00,85.34,85.44,85.33,85.42,14100.0,58.8344,58.9033,58.8275,58.8895,14100.0
2016-07-11 11:10:00,85.43,85.53,85.39,85.51,16685.0,58.8964,58.9654,58.8688,58.9516,16685.0
2016-07-11 11:15:00,85.52,85.64,85.52,85.59,18813.0,58.9585,59.0412,58.9585,59.0067,18813.0
2016-07-11 11:20:00,85.61,85.73,85.58,85.68,23334.0,59.0205,59.1032,58.9998,59.0688,23334.0
2016-07-11 11:25:00,85.69,85.69,85.6,85.67,18638.0,59.0757,59.0757,59.0136,59.0619,18638.0
2016-07-11 11:30:00,85.68,85.7,85.53,85.69,27979.0,59.0688,59.0826,58.9654,59.0757,27979.0
2016-07-11 11:35:00,85.69,85.75,85.61,85.66,16089.0,59.0757,59.117,59.0205,59.055,16089.0
2016-07-11 11:40:00,85.66,85.73,85.65,85.69,7707.0,59.055,59.1032,59.0481,59.0757,7707.0
2016-07-11 11:45:00,85.7,85.76,85.67,85.68,19251.0,59.0826,59.1239,59.0619,59.0688,19251.0
2016-07-11 11:50:00,85.69,85.77,85.69,85.77,44967.0,59.0757,59.1308,59.0757,59.1308,44967.0
2016-07-11 11:55:00,85.78,85.82,85.75,85.77,18034.0,59.1377,59.1653,59.117,59.1308,18034.0
2016-07-11 12:00:00,85.76,85.81,85.67,85.67,13195.0,59.1239,59.1584,59.0619,59.0619,13195.0
2016-07-11 12:05:00,85.67,85.69,85.64,85.66,8863.0,59.0619,59.0757,59.0412,59.055,8863.0
2016-07-11 12:10:00,85.68,85.76,85.68,85.72,15143.0,59.0688,59.1239,59.0688,59.0963,15143.0
2016-07-11 12:15:00,85.72,85.73,85.68,85.7,12701.0,59.0963,59.1032,59.0688,59.0826,12701.0
2016-07-11 12:20:00,85.7,85.76,85.7,85.75,18985.0,59.0826,59.1239,59.0826,59.117,18985.0
2016-07-11 12:25:00,85.74,85.75,85.63,85.63,45628.0,59.1101,59.117,59.0343,59.0343,45628.0
2016-07-11 12:30:00,85.63,85.74,85.61,85.74,10338.0,59.0343,59.1101,59.0205,59.1101,10338.0
2016-07-11 12:35:00,85.73,85.78,85.69,85.76,15860.0,59.1032,59.1377,59.0757,59.1239,15860.0
2016-07-11 12:40:00,85.78,85.92,85.78,85.92,34042.0,59.1377,59.2342,59.1377,59.2342,34042.0
2016-07-11 12:45:00,85.91,85.93,85.87,85.88,18323.0,59.2273,59.2411,59.1998,59.2066,18323.0
2016-07-11 12:50:00,85.88,85.88,85.77,85.77,20753.0,59.2066,59.2066,59.1308,59.1308,20753.0
2016-07-11 12:55:00,85.77,85.97,85.75,85.96,36776.0,59.1308,59.2687,59.117,59.2618,36776.0
2016-07-11 13:00:00,85.96,86.01,85.91,86.01,73486.0,59.2618,59.2963,59.2273,59.2963,73486.0
2016-07-11 13:05:00,86.0,86.06,86.0,86.03,38656.0,59.2894,59.3307,59.2894,59.3101,38656.0
2016-07-11 13:10:00,86.04,86.07,86.01,86.02,12207.0,59.317,59.3376,59.2963,59.3032,12207.0
2016-07-11 13:15:00,86.02,86.03,85.98,85.99,15733.0,59.3032,59.3101,59.2756,59.2825,15733.0
2016-07-11 13:20:00,85.99,86.02,85.93,85.96,14861.0,59.2825,59.3032,59.2411,59.2618,14861.0
2016-07-11 13:25:00,85.95,85.98,85.92,85.97,5386.0,59.2549,59.2756,59.2342,59.2687,5386.0
2016-07-11 13:30:00,85.95,86.04,85.94,86.04,26187.0,59.2549,59.317,59.248,59.317,26187.0
2016-07-11 13:35:00,86.04,86.05,85.99,86.01,13966.0,59.317,59.3238,59.2825,59.2963,13966.0
2016-07-11 13:40:00,86.02,86.05,86.0,86.05,61612.0,59.3032,59.3238,59.2894,59.3238,61612.0
2016-07-11 13:45:00,86.05,86.12,86.02,86.05,28498.0,59.3238,59.3721,59.3032,59.3238,28498.0
2016-07-11 13:50:00,86.05,86.08,86.04,86.05,10610.0,59.3238,59.3445,59.317,59.3238,10610.0
2016-07-11 13:55:00,86.05,86.09,86.02,86.02,9710.0,59.3238,59.3514,59.3032,59.3032,9710.0
2016-07-11 14:00:00,86.03,86.09,86.01,86.04,39125.0,59.3101,59.3514,59.2963,59.317,39125.0
2016-07-11 14:05:00,86.04,86.05,85.99,86.05,18801.0,59.317,59.3238,59.2825,59.3238,18801.0
2016-07-11 14:10:00,86.04,86.06,85.97,85.97,19125.0,59.317,59.3307,59.2687,59.2687,19125.0
2016-07-11 14:15:00,85.98,86.0,85.92,85.93,21679.0,59.2756,59.2894,59.2342,59.2411,21679.0
2016-07-11 14:20:00,85.91,85.92,85.9,85.91,8949.0,59.2273,59.2342,59.2204,59.2273,8949.0
2016-07-11 14:25:00,85.91,85.91,85.84,85.86,24856.0,59.2273,59.2273,59.1791,59.1929,24856.0
2016-07-11 14:30:00,85.85,85.96,85.85,85.96,9060.0,59.186,59.2618,59.186,59.2618,9060.0
2016-07-11 14:35:00,85.96,85.98,85.94,85.96,17421.0,59.2618,59.2756,59.248,59.2618,17421.0
2016-07-11 14:40:00,85.97,86.0,85.96,86.0,15369.0,59.2687,59.2894,59.2618,59.2894,15369.0
2016-07-11 14:45:00,86.01,86.03,85.97,86.01,18183.0,59.2963,59.3101,59.2687,59.2963,18183.0
2016-07-11 14:50:00,86.02,86.06,86.0,86.04,32449.0,59.3032,59.3307,59.2894,59.317,32449.0
2016-07-11 14:55:00,86.04,86.07,86.0,86.05,16172.0,59.317,59.3376,59.2894,59.3238,16172.0
2016-07-11 15:00:00,86.06,86.1,86.05,86.09,22094.0,59.3307,59.3583,59.3238,59.3514,22094.0
2016-07-11 15:05:00,86.08,86.08,86.04,86.06,30201.0,59.3445,59.3445,59.317,59.3307,30201.0
2016-07-11 15:10:00,86.06,86.08,85.97,85.98,44035.0,59.3307,59.3445,59.2687,59.2756,44035.0
2016-07-11 15:15:00,85.99,86.0,85.91,85.94,19643.0,59.2825,59.2894,59.2273,59.248,19643.0
2016-07-11 15:20:00,85.95,85.99,85.95,85.97,14260.0,59.2549,59.2825,59.2549,59.2687,14260.0
2016-07-11 15:25:00,85.98,86.0,85.96,85.98,19050.0,59.2756,59.2894,59.2618,59.2756,19050.0
2016-07-11 15:30:00,85.98,85.98,85.95,85.96,25602.0,59.2756,59.2756,59.2549,59.2618,25602.0
2016-07-11 15:35:00,85.96,86.0,85.95,85.98,47788.0,59.2618,59.2894,59.2549,59.2756,47788.0
2016-07-11 15:40:00,85.98,85.99,85.93,85.95,32053.0,59.2756,59.2825,59.2411,59.2549,32053.0
2016-07-11 15:45:00,85.95,85.99,85.95,85.98,40635.0,59.2549,59.2825,59.2549,59.2756,40635.0
2016-07-11 15:50:00,85.98,86.0,85.93,86.0,54883.0,59.2756,59.2894,59.2411,59.2894,54883.0
2016-07-11 15:55:00,86.0,86.03,85.96,85.99,129237.0,59.2894,59.3101,59.2618,59.2825,129237.0
2016-07-12 09:30:00,85.5,85.75,85.4,85.41,60855.0,58.9447,59.117,58.8757,58.8826,60855.0
2016-07-12 09:35:00,85.41,85.49,85.28,85.32,50045.0,58.8826,58.9378,58.793,58.8206,50045.0
2016-07-12 09:40:00,85.34,85.46,85.16,85.17,43680.0,58.8344,58.9171,58.7103,58.7172,43680.0
2016-07-12 09:45:00,85.15,85.35,85.05,85.31,69463.0,58.7034,58.8413,58.6344,58.8137,69463.0
2016-07-12 09:50:00,85.31,85.31,85.03,85.05,31486.0,58.8137,58.8137,58.6206,58.6344,31486.0
2016-07-12 09:55:00,85.05,85.06,84.87,84.95,49222.0,58.6344,58.6413,58.5103,58.5655,49222.0
2016-07-12 10:00:00,84.93,85.0,84.83,84.94,29415.0,58.5517,58.6,58.4828,58.5586,29415.0
2016-07-12 10:05:00,84.95,85.23,84.91,85.18,39481.0,58.5655,58.7585,58.5379,58.7241,39481.0
2016-07-12 10:10:00,85.17,85.31,85.15,85.3,100710.0,58.7172,58.8137,58.7034,58.8068,100710.0
2016-07-12 10:15:00,85.31,85.33,85.04,85.11,60223.0,58.8137,58.8275,58.6275,58.6758,60223.0
2016-07-12 10:20:00,85.11,85.27,85.11,85.2,54594.0,58.6758,58.7861,58.6758,58.7378,54594.0
2016-07-12 10:25:00,85.2,85.24,85.12,85.19,129110.0,58.7378,58.7654,58.6827,58.731,129110.0
2016-07-12 10:30:00,85.19,85.19,85.05,85.1,87298.0,58.731,58.731,58.6344,58.6689,87298.0
2016-07-12 10:35:00,85.1,85.16,85.06,85.1,162926.0,58.6689,58.7103,58.6413,58.6689,162926.0
2016-07-12 10:40:00,85.1,85.1,84.96,84.96,60137.0,58.6689,58.6689,58.5724,58.5724,60137.0
2016-07-12 10:45:00,84.97,85.02,84.9,84.9,78021.0,58.5793,58.6138,58.531,58.531,78021.0
2016-07-12 10:50:00,84.91,84.98,84.88,84.95,47370.0,58.5379,58.5862,58.5172,58.5655,47370.0
2016-07-12 10:55:00,84.95,85.0,84.91,84.99,9826.0,58.5655,58.6,58.5379,58.5931,9826.0
2016-07-12 11:00:00,84.97,85.04,84.9,85.03,15612.0,58.5793,58.6275,58.531,58.6206,15612.0
2016-07-12 11:05:00,85.03,85.04,84.92,85.0,14797.0,58.6206,58.6275,58.5448,58.6,14797.0
2016-07-12 11:10:00,85.0,85.01,84.94,84.95,12824.0,58.6,58.6069,58.5586,58.5655,12824.0
2016-07-12 11:15:00,84.95,85.04,84.95,84.99,15731.0,58.5655,58.6275,58.5655,58.5931,15731.0
2016-07-12 11:20:00,84.99,85.09,84.97,85.09,43623.0,58.5931,58.662,58.5793,58.662,43623.0
2016-07-12 11:25:00,85.08,85.08,84.96,85.0,39488.0,58.6551,58.6551,58.5724,58.6,39488.0
2016-07-12 11:30:00,85.0,85.01,84.94,84.98,55423.0,58.6,58.6069,58.5586,58.5862,55423.0
2016-07-12 11:35:00,84.98,85.05,84.95,85.01,37748.0,58.5862,58.6344,58.5655,58.6069,37748.0
2016-07-12 11:40:00,85.0,85.02,84.97,84.99,9561.0,58.6,58.6138,58.5793,58.5931,9561.0
2016-07-12 11:45:00,84.98,85.02,84.92,84.93,27968.0,58.5862,58.6138,58.5448,58.5517,27968.0
2016-07-12 11:50:00,84.93,84.99,84.91,84.92,17514.0,58.5517,58.5931,58.5379,58.5448,17514.0
2016-07-12 11:55:00,84.91,84.91,84.85,84.86,38308.0,58.5379,58.5379,58.4966,58.5034,38308.0
2016-07-12 12:00:00,84.88,85.0,84.88,85.0,14765.0,58.5172,58.6,58.5172,58.6,14765.0
2016-07-12 12:05:00,85.01,85.04,84.9,84.9,13852.0,58.6069,58.6275,58.531,58.531,13852.0
2016-07-12 12:10:00,84.89,84.98,84.88,84.94,14850.0,58.5241,58.5862,58.5172,58.5586,14850.0
2016-07-12 12:15:00,84.94,84.94,84.88,84.9,18825.0,58.5586,58.5586,58.5172,58.531,18825.0
2016-07-12 12:20:00,84.9,84.91,84.87,84.87,25315.0,58.531,58.5379,58.5103,58.5103,25315.0
2016-07-12 12:25:00,84.86,84.97,84.8,84.94,45979.0,58.5034,58.5793,58.4621,58.5586,45979.0
2016-07-12 12:30:00,84.94,84.96,84.88,84.95,9657.0,58.5586,58.5724,58.5172,58.5655,9657.0
2016-07-12 12:35:00,84.95,84.97,84.9,84.91,15296.0,58.5655,58.5793,58.531,58.5379,15296.0
2016-07-12 12:40:00,84.9,84.96,84.89,84.94,15105.0,58.531,58.5724,58.5241,58.5586,15105.0
2016-07-12 12:45:00,84.94,85.07,84.92,85.02,26315.0,58.5586,58.6482,58.5448,58.6138,26315.0
2016-07-12 12:50:00,85.04,85.06,84.94,84.99,14666.0,58.6275,58.6413,58.5586,58.5931,14666.0
2016-07-12 12:55:00,84.99,85.05,84.92,85.05,29335.0,58.5931,58.6344,58.5448,58.6344,29335.0
2016-07-12 13:00:00,85.05,85.05,84.96,84.96,26350.0,58.6344,58.6344,58.5724,58.5724,26350.0
2016-07-12 13:05:00,84.95,84.97,84.89,84.96,18721.0,58.5655,58.5793,58.5241,58.5724,18721.0
2016-07-12 13:10:00,84.98,85.03,84.95,84.97,12950.0,58.5862,58.6206,58.5655,58.5793,12950.0
2016-07-12 13:15:00,84.97,85.0,84.96,84.98,9094.0,58.5793,58.6,58.5724,58.5862,9094.0
2016-07-12 13:20:00,84.99,85.03,84.97,84.99,20102.0,58.5931,58.6206,58.5793,58.5931,20102.0
2016-07-12 13:25:00,84.99,84.99,84.92,84.97,26419.0,58.5931,58.5931,58.5448,58.5793,26419.0
2016-07-12 13:30:00,84.97,85.0,84.93,84.93,15760.0,58.5793,58.6,58.5517,58.5517,15760.0
2016-07-12 13:35:00,84.94,84.95,84.89,84.91,10385.0,58.5586,58.5655,58.5241,58.5379,10385.0
2016-07-12 13:40:00,84.92,85.0,84.91,85.0,32108.0,58.5448,58.6,58.5379,58.6,32108.0
2016-07-12 13:45:00,85.0,85.04,85.0,85.03,31631.0,58.6,58.6275,58.6,58.6206,31631.0
2016-07-12 13:50:00,85.03,85.06,85.02,85.04,27870.0,58.6206,58.6413,58.6138,58.6275,27870.0
2016-07-12 13:55:00,85.04,85.05,85.02,85.04,24744.0,58.6275,58.6344,58.6138,58.6275,24744.0
2016-07-12 14:00:00,85.03,85.11,85.01,85.11,44126.0,58.6206,58.6758,58.6069,58.6758,44126.0
2016-07-12 14:05:00,85.12,85.12,85.03,85.11,24214.0,58.6827,58.6827,58.6206,58.6758,24214.0
2016-07-12 14:10:00,85.11,85.14,85.05,85.11,15848.0,58.6758,58.6965,58.6344,58.6758,15848.0
2016-07-12 14:15:00,85.13,85.16,85.1,85.15,14279.0,58.6896,58.7103,58.6689,58.7034,14279.0
2016-07-12 14:20:00,85.15,85.16,85.07,85.1,51537.0,58.7034,58.7103,58.6482,58.6689,51537.0
2016-07-12 14:25:00,85.1,85.1,84.98,85.0,41671.0,58.6689,58.6689,58.5862,58.6,41671.0
2016-07-12 14:30:00,84.99,85.04,84.98,84.99,14543.0,58.5931,58.6275,58.5862,58.5931,14543.0
2016-07-12 14:35:00,85.0,85.05,84.97,85.03,11083.0,58.6,58.6344,58.5793,58.6206,11083.0
2016-07-12 14:40:00,85.02,85.04,85.0,85.02,18258.0,58.6138,58.6275,58.6,58.6138,18258.0
2016-07-12 14:45:00,85.02,85.1,85.01,85.04,17612.0,58.6138,58.6689,58.6069,58.6275,17612.0
2016-07-12 14:50:00,85.04,85.05,84.93,84.93,28794.0,58.6275,58.6344,58.5517,58.5517,28794.0
2016-07-12 14:55:00,84.94,84.94,84.88,84.91,21679.0,58.5586,58.5586,58.5172,58.5379,21679.0
2016-07-12 15:00:00,84.91,84.97,84.88,84.89,58051.0,58.5379,58.5793,58.5172,58.5241,58051.0
2016-07-12 15:05:00,84.88,84.89,84.78,84.79,49846.0,58.5172,58.5241,58.4483,58.4552,49846.0
2016-07-12 15:10:00,84.79,84.8,84.72,84.74,38039.0,58.4552,58.4621,58.4069,58.4207,38039.0
2016-07-12 15:15:00,84.75,84.76,84.68,84.71,32403.0,58.4276,58.4345,58.3794,58.4,32403.0
2016-07-12 15:20:00,84.71,84.76,84.7,84.7,26989.0,58.4,58.4345,58.3931,58.3931,26989.0
2016-07-12 15:25:00,84.7,84.76,84.7,84.73,22686.0,58.3931,58.4345,58.3931,58.4138,22686.0
2016-07-12 15:30:00,84.72,84.73,84.7,84.7,26815.0,58.4069,58.4138,58.3931,58.3931,26815.0
2016-07-12 15:35:00,84.7,84.71,84.57,84.6,61443.0,58.3931,58.4,58.3035,58.3242,61443.0
2016-07-12 15:40:00,84.61,84.64,84.5,84.51,39925.0,58.3311,58.3518,58.2553,58.2622,39925.0
2016-07-12 15:45:00,84.51,84.54,84.42,84.43,81727.0,58.2622,58.2828,58.2001,58.207,81727.0
2016-07-12 15:50:00,84.44,84.47,84.37,84.39,141023.0,58.2139,58.2346,58.1656,58.1794,141023.0
2016-07-12 15:55:00,84.4,84.44,84.39,84.42,188486.0,58.1863,58.2139,58.1794,58.2001,188486.0
2016-07-13 09:30:00,84.99,85.17,84.73,85.03,67549.0,58.5931,58.7172,58.4138,58.6206,67549.0
2016-07-13 09:35:00,85.08,85.21,84.87,85.09,44562.0,58.6551,58.7447,58.5103,58.662,44562.0
2016-07-13 09:40:00,85.06,85.15,85.0,85.05,25461.0,58.6413,58.7034,58.6,58.6344,25461.0
2016-07-13 09:45:00,85.09,85.12,85.0,85.02,62541.0,58.662,58.6827,58.6,58.6138,62541.0
2016-07-13 09:50:00,85.02,85.07,84.93,84.97,68597.0,58.6138,58.6482,58.5517,58.5793,68597.0
2016-07-13 09:55:00,84.98,85.03,84.81,84.81,34119.0,58.5862,58.6206,58.469,58.469,34119.0
2016-07-13 10:00:00,84.8,84.89,84.7,84.85,82775.0,58.4621,58.5241,58.3931,58.4966,82775.0
2016-07-13 10:05:00,84.86,84.92,84.76,84.79,62808.0,58.5034,58.5448,58.4345,58.4552,62808.0
2016-07-13 10:10:00,84.77,84.81,84.65,84.65,28966.0,58.4414,58.469,58.3587,58.3587,28966.0
2016-07-13 10:15:00,84.65,84.83,84.6,84.82,39720.0,58.3587,58.4828,58.3242,58.4759,39720.0
2016-07-13 10:20:00,84.8,84.84,84.73,84.84,21663.0,58.4621,58.4897,58.4138,58.4897,21663.0
2016-07-13 10:25:00,84.83,84.95,84.78,84.94,25268.0,58.4828,58.5655,58.4483,58.5586,25268.0
2016-07-13 10:30:00,84.95,84.98,84.84,84.97,41709.0,58.5655,58.5862,58.4897,58.5793,41709.0
2016-07-13 10:35:00,84.97,85.0,84.9,84.95,40239.0,58.5793,58.6,58.531,58.5655,40239.0
2016-07-13 10:40:00,84.96,84.96,84.84,84.85,27719.0,58.5724,58.5724,58.4897,58.4966,27719.0
2016-07-13 10:45:00,84.85,84.9,84.82,84.83,45787.0,58.4966,58.531,58.4759,58.4828,45787.0
2016-07-13 10:50:00,84.82,84.83,84.78,84.81,30171.0,58.4759,58.4828,58.4483,58.469,30171.0
2016-07-13 10:55:00,84.81,84.87,84.76,84.82,29824.0,58.469,58.5103,58.4345,58.4759,29824.0
2016-07-13 11:00:00,84.82,84.83,84.78,84.79,42830.0,58.4759,58.4828,58.4483,58.4552,42830.0
2016-07-13 11:05:00,84.79,84.89,84.79,84.85,60177.0,58.4552,58.5241,58.4552,58.4966,60177.0
2016-07-13 11:10:00,84.85,84.95,84.83,84.95,97192.0,58.4966,58.5655,58.4828,58.5655,97192.0
2016-07-13 11:15:00,84.95,85.04,84.94,84.99,66651.0,58.5655,58.6275,58.5586,58.5931,66651.0
2016-07-13 11:20:00,85.0,85.04,84.87,84.88,39079.0,58.6,58.6275,58.5103,58.5172,39079.0
2016-07-13 11:25:00,84.89,84.91,84.76,84.8,163722.0,58.5241,58.5379,58.4345,58.4621,163722.0
2016-07-13 11:30:00,84.8,84.88,84.79,84.81,51728.0,58.4621,58.5172,58.4552,58.469,51728.0
2016-07-13 11:35:00,84.82,84.85,84.73,84.74,58719.0,58.4759,58.4966,58.4138,58.4207,58719.0
2016-07-13 11:40:00,84.75,84.77,84.72,84.77,18062.0,58.4276,58.4414,58.4069,58.4414,18062.0
2016-07-13 11:45:00,84.76,84.8,84.75,84.76,21782.0,58.4345,58.4621,58.4276,58.4345,21782.0
2016-07-13 11:50:00,84.77,84.79,84.61,84.61,27929.0,58.4414,58.4552,58.3311,58.3311,27929.0
2016-07-13 11:55:00,84.6,84.61,84.51,84.55,100749.0,58.3242,58.3311,58.2622,58.2897,100749.0
2016-07-13 12:00:00,84.55,84.64,84.55,84.62,16648.0,58.2897,58.3518,58.2897,58.338,16648.0
2016-07-13 12:05:00,84.64,84.77,84.63,84.76,30389.0,58.3518,58.4414,58.3449,58.4345,30389.0
2016-07-13 12:10:00,84.75,84.76,84.69,84.73,27049.0,58.4276,58.4345,58.3862,58.4138,27049.0
2016-07-13 12:15:00,84.75,84.75,84.7,84.71,21618.0,58.4276,58.4276,58.3931,58.4,21618.0
2016-07-13 12:20:00,84.71,84.72,84.68,84.71,23493.0,58.4,58.4069,58.3794,58.4,23493.0
2016-07-13 12:25:00,84.71,84.77,84.7,84.76,18525.0,58.4,58.4414,58.3931,58.4345,18525.0
2016-07-13 12:30:00,84.77,84.81,84.74,84.79,34740.0,58.4414,58.469,58.4207,58.4552,34740.0
2016-07-13 12:35:00,84.8,84.84,84.77,84.78,24975.0,58.4621,58.4897,58.4414,58.4483,24975.0
2016-07-13 12:40:00,84.78,84.8,84.7,84.74,26852.0,58.4483,58.4621,58.3931,58.4207,26852.0
2016-07-13 12:45:00,84.76,84.8,84.74,84.79,39564.0,58.4345,58.4621,58.4207,58.4552,39564.0
2016-07-13 12:50:00,84.8,84.82,84.78,84.81,9467.0,58.4621,58.4759,58.4483,58.469,9467.0
2016-07-13 12:55:00,84.81,84.83,84.74,84.74,23494.0,58.469,58.4828,58.4207,58.4207,23494.0
2016-07-13 13:00:00,84.75,84.9,84.75,84.89,43211.0,58.4276,58.531,58.4276,58.5241,43211.0
2016-07-13 13:05:00,84.89,84.93,84.86,84.88,18870.0,58.5241,58.5517,58.5034,58.5172,18870.0
2016-07-13 13:10:00,84.89,84.91,84.84,84.84,18497.0,58.5241,58.5379,58.4897,58.4897,18497.0
2016-07-13 13:15:00,84.85,84.88,84.82,84.82,19066.0,58.4966,58.5172,58.4759,58.4759,19066.0
2016-07-13 13:20:00,84.81,84.82,84.78,84.79,9904.0,58.469,58.4759,58.4483,58.4552,9904.0
2016-07-13 13:25:00,84.78,84.83,84.78,84.82,13336.0,58.4483,58.4828,58.4483,58.4759,13336.0
2016-07-13 13:30:00,84.82,84.84,84.79,84.8,19808.0,58.4759,58.4897,58.4552,58.4621,19808.0
2016-07-13 13:35:00,84.81,84.81,84.77,84.8,7732.0,58.469,58.469,58.4414,58.4621,7732.0
2016-07-13 13:40:00,84.8,84.8,84.79,84.8,11782.0,58.4621,58.4621,58.4552,58.4621,11782.0
2016-07-13 13:45:00,84.8,84.84,84.78,84.83,12449.0,58.4621,58.4897,58.4483,58.4828,12449.0
2016-07-13 13:50:00,84.82,84.86,84.8,84.8,14563.0,58.4759,58.5034,58.4621,58.4621,14563.0
2016-07-13 13:55:00,84.81,84.81,84.78,84.79,12440.0,58.469,58.469,58.4483,58.4552,12440.0
2016-07-13 14:00:00,84.79,84.8,84.77,84.78,12464.0,58.4552,58.4621,58.4414,58.4483,12464.0
2016-07-13 14:05:00,84.77,84.81,84.73,84.8,21082.0,58.4414,58.469,58.4138,58.4621,21082.0
2016-07-13 14:10:00,84.79,84.85,84.77,84.79,32742.0,58.4552,58.4966,58.4414,58.4552,32742.0
2016-07-13 14:15:00,84.79,84.82,84.7,84.73,43655.0,58.4552,58.4759,58.3931,58.4138,43655.0
2016-07-13 14:20:00,84.73,84.73,84.7,84.71,47707.0,58.4138,58.4138,58.3931,58.4,47707.0
2016-07-13 14:25:00,84.71,84.81,84.71,84.79,23404.0,58.4,58.469,58.4,58.4552,23404.0
2016-07-13 14:30:00,84.79,84.85,84.75,84.78,39582.0,58.4552,58.4966,58.4276,58.4483,39582.0
2016-07-13 14:35:00,84.78,84.85,84.77,84.84,35713.0,58.4483,58.4966,58.4414,58.4897,35713.0
2016-07-13 14:40:00,84.84,84.84,84.79,84.8,23664.0,58.4897,58.4897,58.4552,58.4621,23664.0
2016-07-13 14:45:00,84.8,84.84,84.76,84.83,26650.0,58.4621,58.4897,58.4345,58.4828,26650.0
2016-07-13 14:50:00,84.83,84.84,84.77,84.78,24678.0,58.4828,58.4897,58.4414,58.4483,24678.0
2016-07-13 14:55:00,84.78,84.81,84.77,84.81,19418.0,58.4483,58.469,58.4414,58.469,19418.0
2016-07-13 15:00:00,84.81,84.84,84.8,84.83,28468.0,58.469,58.4897,58.4621,58.4828,28468.0
2016-07-13 15:05:00,84.83,84.86,84.81,84.82,28594.0,58.4828,58.5034,58.469,58.4759,28594.0
2016-07-13 15:10:00,84.82,84.86,84.82,84.82,24375.0,58.4759,58.5034,58.4759,58.4759,24375.0
2016-07-13 15:15:00,84.83,84.84,84.79,84.84,39847.0,58.4828,58.4897,58.4552,58.4897,39847.0
2016-07-13 15:20:00,84.84,84.87,84.81,84.87,32247.0,58.4897,58.5103,58.469,58.5103,32247.0
2016-07-13 15:25:00,84.87,84.91,84.86,84.89,19120.0,58.5103,58.5379,58.5034,58.5241,19120.0
2016-07-13 15:30:00,84.88,85.01,84.87,84.98,48736.0,58.5172,58.6069,58.5103,58.5862,48736.0
2016-07-13 15:35:00,84.98,85.01,84.97,85.01,30727.0,58.5862,58.6069,58.5793,58.6069,30727.0
2016-07-13 15:40:00,85.01,85.03,84.97,85.02,44489.0,58.6069,58.6206,58.5793,58.6138,44489.0
2016-07-13 15:45:00,85.02,85.02,84.94,84.94,34797.0,58.6138,58.6138,58.5586,58.5586,34797.0
2016-07-13 15:50:00,84.95,84.97,84.92,84.95,73861.0,58.5655,58.5793,58.5448,58.5655,73861.0
2016-07-13 15:55:00,84.95,85.03,84.94,85.03,153831.0,58.5655,58.6206,58.5586,58.6206,153831.0
2016-07-14 09:30:00,84.45,84.72,84.22,84.22,75878.0,58.2208,58.4069,58.0622,58.0622,75878.0
2016-07-14 09:35:00,84.23,84.72,84.2,84.53,22261.0,58.0691,58.4069,58.0484,58.2759,22261.0
2016-07-14 09:40:00,84.52,84.85,84.5,84.56,26428.0,58.269,58.4966,58.2553,58.2966,26428.0
2016-07-14 09:45:00,84.55,84.94,84.55,84.91,35727.0,58.2897,58.5586,58.2897,58.5379,35727.0
2016-07-14 09:50:00,84.91,84.92,84.78,84.85,47384.0,58.5379,58.5448,58.4483,58.4966,47384.0
2016-07-14 09:55:00,84.84,84.87,84.76,84.8,65000.0,58.4897,58.5103,58.4345,58.4621,65000.0
2016-07-14 10:00:00,84.81,84.81,84.61,84.64,54230.0,58.469,58.469,58.3311,58.3518,54230.0
2016-07-14 10:05:00,84.63,84.67,84.58,84.62,66107.0,58.3449,58.3725,58.3104,58.338,66107.0
2016-07-14 10:10:00,84.61,84.69,84.58,84.64,25954.0,58.3311,58.3862,58.3104,58.3518,25954.0
2016-07-14 10:15:00,84.66,84.7,84.58,84.59,24380.0,58.3656,58.3931,58.3104,58.3173,24380.0
2016-07-14 10:20:00,84.58,84.58,84.42,84.43,18106.0,58.3104,58.3104,58.2001,58.207,18106.0
2016-07-14 10:25:00,84.44,84.48,84.4,84.4,30052.0,58.2139,58.2415,58.1863,58.1863,30052.0
2016-07-14 10:30:00,84.4,84.45,84.4,84.45,25203.0,58.1863,58.2208,58.1863,58.2208,25203.0
2016-07-14 10:35:00,84.46,84.51,84.43,84.51,23728.0,58.2277,58.2622,58.207,58.2622,23728.0
2016-07-14 10:40:00,84.52,84.6,84.48,84.51,25927.0,58.269,58.3242,58.2415,58.2622,25927.0
2016-07-14 10:45:00,84.5,84.54,84.42,84.42,27253.0,58.2553,58.2828,58.2001,58.2001,27253.0
2016-07-14 10:50:00,84.43,84.51,84.43,84.51,10377.0,58.207,58.2622,58.207,58.2622,10377.0
2016-07-14 10:55:00,84.5,84.53,84.43,84.53,9886.0,58.2553,58.2759,58.207,58.2759,9886.0
2016-07-14 11:00:00,84.53,84.59,84.52,84.56,13964.0,58.2759,58.3173,58.269,58.2966,13964.0
2016-07-14 11:05:00,84.58,84.6,84.56,84.59,10418.0,58.3104,58.3242,58.2966,58.3173,10418.0
2016-07-14 11:10:00,84.57,84.66,84.56,84.62,16011.0,58.3035,58.3656,58.2966,58.338,16011.0
2016-07-14 11:15:00,84.62,84.77,84.61,84.76,44374.0,58.338,58.4414,58.3311,58.4345,44374.0
2016-07-14 11:20:00,84.76,84.86,84.72,84.79,73605.0,58.4345,58.5034,58.4069,58.4552,73605.0
2016-07-14 11:25:00,84.79,84.8,84.68,84.73,22288.0,58.4552,58.4621,58.3794,58.4138,22288.0
2016-07-14 11:30:00,84.74,84.75,84.64,84.65,34669.0,58.4207,58.4276,58.3518,58.3587,34669.0
2016-07-14 11:35:00,84.66,84.67,84.54,84.56,43051.0,58.3656,58.3725,58.2828,58.2966,43051.0
2016-07-14 11:40:00,84.55,84.58,84.43,84.46,21741.0,58.2897,58.3104,58.207,58.2277,21741.0
2016-07-14 11:45:00,84.45,84.54,84.41,84.51,22062.0,58.2208,58.2828,58.1932,58.2622,22062.0
2016-07-14 11:50:00,84.52,84.56,84.5,84.56,16568.0,58.269,58.2966,58.2553,58.2966,16568.0
2016-07-14 11:55:00,84.55,84.59,84.55,84.55,9672.0,58.2897,58.3173,58.2897,58.2897,9672.0
2016-07-14 12:00:00,84.54,84.54,84.47,84.52,10333.0,58.2828,58.2828,58.2346,58.269,10333.0
2016-07-14 12:05:00,84.52,84.52,84.48,84.48,12758.0,58.269,58.269,58.2415,58.2415,12758.0
2016-07-14 12:10:00,84.49,84.49,84.44,84.46,8025.0,58.2484,58.2484,58.2139,58.2277,8025.0
2016-07-14 12:15:00,84.46,84.46,84.39,84.39,10767.0,58.2277,58.2277,58.1794,58.1794,10767.0
2016-07-14 12:20:00,84.39,84.46,84.38,84.43,13918.0,58.1794,58.2277,58.1725,58.207,13918.0
2016-07-14 12:25:00,84.44,84.45,84.35,84.37,66628.0,58.2139,58.2208,58.1518,58.1656,66628.0
2016-07-14 12:30:00,84.37,84.41,84.35,84.38,21578.0,58.1656,58.1932,58.1518,58.1725,21578.0
2016-07-14 12:35:00,84.39,84.4,84.36,84.39,16160.0,58.1794,58.1863,58.1587,58.1794,16160.0
2016-07-14 12:40:00,84.4,84.44,84.37,84.38,9782.0,58.1863,58.2139,58.1656,58.1725,9782.0
2016-07-14 12:45:00,84.38,84.46,84.37,84.46,11701.0,58.1725,58.2277,58.1656,58.2277,11701.0
2016-07-14 12:50:00,84.46,84.46,84.41,84.45,10364.0,58.2277,58.2277,58.1932,58.2208,10364.0
2016-07-14 12:55:00,84.45,84.47,84.42,84.47,13588.0,58.2208,58.2346,58.2001,58.2346,13588.0
2016-07-14 13:00:00,84.47,84.47,84.38,84.38,10441.0,58.2346,58.2346,58.1725,58.1725,10441.0
2016-07-14 13:05:00,84.38,84.38,84.3,84.31,18777.0,58.1725,58.1725,58.1174,58.1243,18777.0
2016-07-14 13:10:00,84.3,84.33,84.27,84.27,11735.0,58.1174,58.1381,58.0967,58.0967,11735.0
2016-07-14 13:15:00,84.26,84.37,84.24,84.37,10374.0,58.0898,58.1656,58.076,58.1656,10374.0
2016-07-14 13:20:00,84.37,84.37,84.29,84.3,8799.0,58.1656,58.1656,58.1105,58.1174,8799.0
2016-07-14 13:25:00,84.29,84.36,84.29,84.36,10234.0,58.1105,58.1587,58.1105,58.1587,10234.0
2016-07-14 13:30:00,84.36,84.4,84.33,84.4,38430.0,58.1587,58.1863,58.1381,58.1863,38430.0
2016-07-14 13:35:00,84.39,84.49,84.39,84.43,49338.0,58.1794,58.2484,58.1794,58.207,49338.0
2016-07-14 13:40:00,84.42,84.43,84.38,84.39,11429.0,58.2001,58.207,58.1725,58.1794,11429.0
2016-07-14 13:45:00,84.39,84.41,84.38,84.41,11043.0,58.1794,58.1932,58.1725,58.1932,11043.0
2016-07-14 13:50:00,84.41,84.43,84.4,84.41,10505.0,58.1932,58.207,58.1863,58.1932,10505.0
2016-07-14 13:55:00,84.41,84.42,84.37,84.41,13184.0,58.1932,58.2001,58.1656,58.1932,13184.0
2016-07-14 14:00:00,84.42,84.49,84.41,84.49,71350.0,58.2001,58.2484,58.1932,58.2484,71350.0
2016-07-14 14:05:00,84.49,84.58,84.49,84.54,43806.0,58.2484,58.3104,58.2484,58.2828,43806.0
2016-07-14 14:10:00,84.55,84.63,84.52,84.63,36323.0,58.2897,58.3449,58.269,58.3449,36323.0
2016-07-14 14:15:00,84.64,84.67,84.63,84.66,14059.0,58.3518,58.3725,58.3449,58.3656,14059.0
2016-07-14 14:20:00,84.66,84.68,84.63,84.67,10933.0,58.3656,58.3794,58.3449,58.3725,10933.0
2016-07-14 14:25:00,84.68,84.71,84.67,84.67,11873.0,58.3794,58.4,58.3725,58.3725,11873.0
2016-07-14 14:30:00,84.68,84.68,84.56,84.58,18563.0,58.3794,58.3794,58.2966,58.3104,18563.0
2016-07-14 14:35:00,84.59,84.67,84.58,84.65,14160.0,58.3173,58.3725,58.3104,58.3587,14160.0
2016-07-14 14:40:00,84.64,84.71,84.64,84.71,16524.0,58.3518,58.4,58.3518,58.4,16524.0
2016-07-14 14:45:00,84.71,84.73,84.71,84.71,8903.0,58.4,58.4138,58.4,58.4,8903.0
2016-07-14 14:50:00,84.72,84.78,84.72,84.73,22770.0,58.4069,58.4483,58.4069,58.4138,22770.0
2016-07-14 14:55:00,84.72,84.76,84.7,84.72,15411.0,58.4069,58.4345,58.3931,58.4069,15411.0
2016-07-14 15:00:00,84.71,84.72,84.69,84.71,10927.0,58.4,58.4069,58.3862,58.4,10927.0
2016-07-14 15:05:00,84.71,84.76,84.71,84.75,22294.0,58.4,58.4345,58.4,58.4276,22294.0
2016-07-14 15:10:00,84.75,84.83,84.73,84.82,27529.0,58.4276,58.4828,58.4138,58.4759,27529.0
2016-07-14 15:15:00,84.83,84.85,84.8,84.81,37111.0,58.4828,58.4966,58.4621,58.469,37111.0
2016-07-14 15:20:00,84.81,84.88,84.81,84.87,22382.0,58.469,58.5172,58.469,58.5103,22382.0
2016-07-14 15:25:00,84.86,84.93,84.86,84.86,39158.0,58.5034,58.5517,58.5034,58.5034,39158.0
2016-07-14 15:30:00,84.86,84.92,84.85,84.9,54200.0,58.5034,58.5448,58.4966,58.531,54200.0
2016-07-14 15:35:00,84.89,84.91,84.86,84.87,33095.0,58.5241,58.5379,58.5034,58.5103,33095.0
2016-07-14 15:40:00,84.87,84.87,84.8,84.8,43106.0,58.5103,58.5103,58.4621,58.4621,43106.0
2016-07-14 15:45:00,84.8,84.86,84.8,84.81,72136.0,58.4621,58.5034,58.4621,58.469,72136.0
2016-07-14 15:50:00,84.8,84.85,84.78,84.85,85677.0,58.4621,58.4966,58.4483,58.4966,85677.0
2016-07-14 15:55:00,84.85,84.86,84.75,84.76,160202.0,58.4966,58.5034,58.4276,58.4345,160202.0
2016-07-15 09:30:00,84.99,85.29,84.81,84.94,258886.0,58.5931,58.7999,58.469,58.5586,258886.0
2016-07-15 09:35:00,84.86,85.03,84.75,84.88,31031.0,58.5034,58.6206,58.4276,58.5172,31031.0
2016-07-15 09:40:00,84.9,85.12,84.9,84.95,40408.0,58.531,58.6827,58.531,58.5655,40408.0
2016-07-15 09:45:00,84.97,85.04,84.87,84.95,26195.0,58.5793,58.6275,58.5103,58.5655,26195.0
2016-07-15 09:50:00,84.94,84.98,84.84,84.87,26916.0,58.5586,58.5862,58.4897,58.5103,26916.0
2016-07-15 09:55:00,84.86,84.87,84.58,84.58,26687.0,58.5034,58.5103,58.3104,58.3104,26687.0
2016-07-15 10:00:00,84.58,84.9,84.58,84.79,38973.0,58.3104,58.531,58.3104,58.4552,38973.0
2016-07-15 10:05:00,84.79,84.81,84.72,84.74,15333.0,58.4552,58.469,58.4069,58.4207,15333.0
2016-07-15 10:10:00,84.75,84.8,84.72,84.78,23130.0,58.4276,58.4621,58.4069,58.4483,23130.0
2016-07-15 10:15:00,84.78,84.89,84.76,84.89,17911.0,58.4483,58.5241,58.4345,58.5241,17911.0
2016-07-15 10:20:00,84.91,84.94,84.85,84.91,17218.0,58.5379,58.5586,58.4966,58.5379,17218.0
2016-07-15 10:25:00,84.91,84.99,84.88,84.97,20516.0,58.5379,58.5931,58.5172,58.5793,20516.0
2016-07-15 10:30:00,84.97,85.12,84.97,85.07,28143.0,58.5793,58.6827,58.5793,58.6482,28143.0
2016-07-15 10:35:00,85.06,85.08,85.01,85.05,19136.0,58.6413,58.6551,58.6069,58.6344,19136.0
2016-07-15 10:40:00,85.04,85.1,85.02,85.04,12699.0,58.6275,58.6689,58.6138,58.6275,12699.0
2016-07-15 10:45:00,85.04,85.07,84.95,84.97,16592.0,58.6275,58.6482,58.5655,58.5793,16592.0
2016-07-15 10:50:00,84.98,84.98,84.86,84.86,18310.0,58.5862,58.5862,58.5034,58.5034,18310.0
2016-07-15 10:55:00,84.85,84.94,84.84,84.92,13197.0,58.4966,58.5586,58.4897,58.5448,13197.0
2016-07-15 11:00:00,84.93,85.02,84.9,85.0,12620.0,58.5517,58.6138,58.531,58.6,12620.0
2016-07-15 11:05:00,84.99,85.02,84.92,84.92,10711.0,58.5931,58.6138,58.5448,58.5448,10711.0
2016-07-15 11:10:00,84.93,84.95,84.91,84.93,11020.0,58.5517,58.5655,58.5379,58.5517,11020.0
2016-07-15 11:15:00,84.92,84.96,84.8,84.81,14679.0,58.5448,58.5724,58.4621,58.469,14679.0
2016-07-15 11:20:00,84.82,84.83,84.7,84.73,13350.0,58.4759,58.4828,58.3931,58.4138,13350.0
2016-07-15 11:25:00,84.71,84.76,84.67,84.73,21437.0,58.4,58.4345,58.3725,58.4138,21437.0
2016-07-15 11:30:00,84.71,84.71,84.64,84.64,28188.0,58.4,58.4,58.3518,58.3518,28188.0
2016-07-15 11:35:00,84.64,84.73,84.62,84.7,12082.0,58.3518,58.4138,58.338,58.3931,12082.0
2016-07-15 11:40:00,84.71,84.72,84.61,84.64,10500.0,58.4,58.4069,58.3311,58.3518,10500.0
2016-07-15 11:45:00,84.64,84.65,84.55,84.61,9548.0,58.3518,58.3587,58.2897,58.3311,9548.0
2016-07-15 11:50:00,84.61,84.61,84.55,84.55,15718.0,58.3311,58.3311,58.2897,58.2897,15718.0
2016-07-15 11:55:00,84.54,84.55,84.5,84.52,24469.0,58.2828,58.2897,58.2553,58.269,24469.0
2016-07-15 12:00:00,84.52,84.66,84.49,84.65,26537.0,58.269,58.3656,58.2484,58.3587,26537.0
2016-07-15 12:05:00,84.63,84.65,84.6,84.63,11661.0,58.3449,58.3587,58.3242,58.3449,11661.0
2016-07-15 12:10:00,84.64,84.65,84.61,84.62,10787.0,58.3518,58.3587,58.3311,58.338,10787.0
2016-07-15 12:15:00,84.63,84.66,84.59,84.62,14259.0,58.3449,58.3656,58.3173,58.338,14259.0
2016-07-15 12:20:00,84.63,84.64,84.59,84.62,7201.0,58.3449,58.3518,58.3173,58.338,7201.0
2016-07-15 12:25:00,84.61,84.61,84.55,84.58,7836.0,58.3311,58.3311,58.2897,58.3104,7836.0
2016-07-15 12:30:00,84.57,84.58,84.51,84.51,9373.0,58.3035,58.3104,58.2622,58.2622,9373.0
2016-07-15 12:35:00,84.51,84.54,84.49,84.52,16058.0,58.2622,58.2828,58.2484,58.269,16058.0
2016-07-15 12:40:00,84.51,84.58,84.45,84.58,18923.0,58.2622,58.3104,58.2208,58.3104,18923.0
2016-07-15 12:45:00,84.58,84.6,84.54,84.6,6731.0,58.3104,58.3242,58.2828,58.3242,6731.0
2016-07-15 12:50:00,84.61,84.67,84.6,84.62,7843.0,58.3311,58.3725,58.3242,58.338,7843.0
2016-07-15 12:55:00,84.62,84.62,84.57,84.57,10891.0,58.338,58.338,58.3035,58.3035,10891.0
2016-07-15 13:00:00,84.57,84.59,84.55,84.59,13216.0,58.3035,58.3173,58.2897,58.3173,13216.0
2016-07-15 13:05:00,84.59,84.62,84.58,84.61,7445.0,58.3173,58.338,58.3104,58.3311,7445.0
2016-07-15 13:10:00,84.62,84.64,84.61,84.64,12274.0,58.338,58.3518,58.3311,58.3518,12274.0
2016-07-15 13:15:00,84.64,84.69,84.64,84.68,12564.0,58.3518,58.3862,58.3518,58.3794,12564.0
2016-07-15 13:20:00,84.68,84.69,84.65,84.68,11221.0,58.3794,58.3862,58.3587,58.3794,11221.0
2016-07-15 13:25:00,84.67,84.67,84.64,84.64,7350.0,58.3725,58.3725,58.3518,58.3518,7350.0
2016-07-15 13:30:00,84.63,84.64,84.6,84.62,11800.0,58.3449,58.3518,58.3242,58.338,11800.0
2016-07-15 13:35:00,84.61,84.67,84.61,84.66,12041.0,58.3311,58.3725,58.3311,58.3656,12041.0
2016-07-15 13:40:00,84.66,84.66,84.63,84.63,11165.0,58.3656,58.3656,58.3449,58.3449,11165.0
2016-07-15 13:45:00,84.64,84.66,84.61,84.64,8103.0,58.3518,58.3656,58.3311,58.3518,8103.0
2016-07-15 13:50:00,84.65,84.66,84.62,84.64,10368.0,58.3587,58.3656,58.338,58.3518,10368.0
2016-07-15 13:55:00,84.63,84.67,84.61,84.65,9028.0,58.3449,58.3725,58.3311,58.3587,9028.0
2016-07-15 14:00:00,84.64,84.7,84.64,84.69,23116.0,58.3518,58.3931,58.3518,58.3862,23116.0
2016-07-15 14:05:00,84.68,84.69,84.66,84.68,8768.0,58.3794,58.3862,58.3656,58.3794,8768.0
2016-07-15 14:10:00,84.69,84.73,84.66,84.7,35827.0,58.3862,58.4138,58.3656,58.3931,35827.0
2016-07-15 14:15:00,84.7,84.7,84.66,84.66,9563.0,58.3931,58.3931,58.3656,58.3656,9563.0
2016-07-15 14:20:00,84.66,84.68,84.65,84.67,17660.0,58.3656,58.3794,58.3587,58.3725,17660.0
2016-07-15 14:25:00,84.67,84.73,84.66,84.73,12066.0,58.3725,58.4138,58.3656,58.4138,12066.0
2016-07-15 14:30:00,84.74,84.77,84.73,84.77,8733.0,58.4207,58.4414,58.4138,58.4414,8733.0
2016-07-15 14:35:00,84.78,84.79,84.75,84.75,9452.0,58.4483,58.4552,58.4276,58.4276,9452.0
2016-07-15 14:40:00,84.75,84.76,84.74,84.76,20537.0,58.4276,58.4345,58.4207,58.4345,20537.0
2016-07-15 14:45:00,84.76,84.84,84.74,84.84,15331.0,58.4345,58.4897,58.4207,58.4897,15331.0
2016-07-15 14:50:00,84.84,84.91,84.79,84.91,16691.0,58.4897,58.5379,58.4552,58.5379,16691.0
2016-07-15 14:55:00,84.91,84.94,84.88,84.93,13337.0,58.5379,58.5586,58.5172,58.5517,13337.0
2016-07-15 15:00:00,84.94,84.94,84.88,84.88,14474.0,58.5586,58.5586,58.5172,58.5172,14474.0
2016-07-15 15:05:00,84.89,84.9,84.86,84.86,15045.0,58.5241,58.531,58.5034,58.5034,15045.0
2016-07-15 15:10:00,84.86,84.9,84.86,84.9,11543.0,58.5034,58.531,58.5034,58.531,11543.0
2016-07-15 15:15:00,84.9,84.92,84.87,84.92,20063.0,58.531,58.5448,58.5103,58.5448,20063.0
2016-07-15 15:20:00,84.91,84.96,84.9,84.94,17161.0,58.5379,58.5724,58.531,58.5586,17161.0
2016-07-15 15:25:00,84.95,84.99,84.93,84.97,21031.0,58.5655,58.5931,58.5517,58.5793,21031.0
2016-07-15 15:30:00,84.96,84.99,84.94,84.96,34509.0,58.5724,58.5931,58.5586,58.5724,34509.0
2016-07-15 15:35:00,84.95,84.98,84.94,84.97,31935.0,58.5655,58.5862,58.5586,58.5793,31935.0
2016-07-15 15:40:00,84.97,84.99,84.9,84.9,35156.0,58.5793,58.5931,58.531,58.531,35156.0
2016-07-15 15:45:00,84.9,84.91,84.83,84.83,39912.0,58.531,58.5379,58.4828,58.4828,39912.0
2016-07-15 15:50:00,84.83,84.89,84.8,84.82,60493.0,58.4828,58.5241,58.4621,58.4759,60493.0
2016-07-15 15:55:00,84.82,84.94,84.81,84.89,134272.0,58.4759,58.5586,58.469,58.5241,134272.0
2016-07-18 09:30:00,85.13,85.23,85.0,85.2,58541.0,58.6896,58.7585,58.6,58.7378,58541.0
2016-07-18 09:35:00,85.19,85.51,85.19,85.43,121336.0,58.731,58.9516,58.731,58.8964,121336.0
2016-07-18 09:40:00,85.46,85.63,85.33,85.42,79631.0,58.9171,59.0343,58.8275,58.8895,79631.0
2016-07-18 09:45:00,85.38,85.41,85.29,85.36,31476.0,58.8619,58.8826,58.7999,58.8482,31476.0
2016-07-18 09:50:00,85.38,85.38,85.27,85.33,109699.0,58.8619,58.8619,58.7861,58.8275,109699.0
2016-07-18 09:55:00,85.32,85.33,85.23,85.24,32347.0,58.8206,58.8275,58.7585,58.7654,32347.0
2016-07-18 10:00:00,85.25,85.35,85.23,85.35,31091.0,58.7723,58.8413,58.7585,58.8413,31091.0
2016-07-18 10:05:00,85.35,85.39,85.27,85.28,24394.0,58.8413,58.8688,58.7861,58.793,24394.0
2016-07-18 10:10:00,85.27,85.33,85.24,85.33,31550.0,58.7861,58.8275,58.7654,58.8275,31550.0
2016-07-18 10:15:00,85.32,85.4,85.25,85.27,24653.0,58.8206,58.8757,58.7723,58.7861,24653.0
2016-07-18 10:20:00,85.27,85.32,85.25,85.27,14883.0,58.7861,58.8206,58.7723,58.7861,14883.0
2016-07-18 10:25:00,85.27,85.31,85.25,85.26,12910.0,58.7861,58.8137,58.7723,58.7792,12910.0
2016-07-18 10:30:00,85.26,85.38,85.26,85.36,14210.0,58.7792,58.8619,58.7792,58.8482,14210.0
2016-07-18 10:35:00,85.36,85.42,85.35,85.38,12765.0,58.8482,58.8895,58.8413,58.8619,12765.0
2016-07-18 10:40:00,85.38,85.46,85.38,85.43,20865.0,58.8619,58.9171,58.8619,58.8964,20865.0
2016-07-18 10:45:00,85.44,85.56,85.44,85.55,23431.0,58.9033,58.986,58.9033,58.9791,23431.0
2016-07-18 10:50:00,85.55,85.55,85.47,85.53,12389.0,58.9791,58.9791,58.924,58.9654,12389.0
2016-07-18 10:55:00,85.53,85.55,85.51,85.53,12865.0,58.9654,58.9791,58.9516,58.9654,12865.0
2016-07-18 11:00:00,85.52,85.59,85.5,85.56,10961.0,58.9585,59.0067,58.9447,58.986,10961.0
2016-07-18 11:05:00,85.57,85.57,85.48,85.48,7985.0,58.9929,58.9929,58.9309,58.9309,7985.0
2016-07-18 11:10:00,85.49,85.51,85.46,85.46,7964.0,58.9378,58.9516,58.9171,58.9171,7964.0
2016-07-18 11:15:00,85.46,85.46,85.4,85.41,5008.0,58.9171,58.9171,58.8757,58.8826,5008.0
2016-07-18 11:20:00,85.41,85.41,85.36,85.36,15338.0,58.8826,58.8826,58.8482,58.8482,15338.0
2016-07-18 11:25:00,85.36,85.36,85.29,85.29,11196.0,58.8482,58.8482,58.7999,58.7999,11196.0
2016-07-18 11:30:00,85.3,85.31,85.27,85.29,14288.0,58.8068,58.8137,58.7861,58.7999,14288.0
2016-07-18 11:35:00,85.29,85.31,85.21,85.21,10258.0,58.7999,58.8137,58.7447,58.7447,10258.0
2016-07-18 11:40:00,85.23,85.27,85.21,85.25,8700.0,58.7585,58.7861,58.7447,58.7723,8700.0
2016-07-18 11:45:00,85.26,85.34,85.23,85.34,18387.0,58.7792,58.8344,58.7585,58.8344,18387.0
2016-07-18 11:50:00,85.35,85.37,85.3,85.33,12332.0,58.8413,58.855,58.8068,58.8275,12332.0
2016-07-18 11:55:00,85.33,85.38,85.32,85.36,8517.0,58.8275,58.8619,58.8206,58.8482,8517.0
2016-07-18 12:00:00,85.38,85.38,85.33,85.34,13027.0,58.8619,58.8619,58.8275,58.8344,13027.0
2016-07-18 12:05:00,85.34,85.37,85.32,85.33,11116.0,58.8344,58.855,58.8206,58.8275,11116.0
2016-07-18 12:10:00,85.33,85.33,85.3,85.31,16745.0,58.8275,58.8275,58.8068,58.8137,16745.0
2016-07-18 12:15:00,85.3,85.35,85.22,85.22,18157.0,58.8068,58.8413,58.7516,58.7516,18157.0
2016-07-18 12:20:00,85.23,85.29,85.22,85.29,9210.0,58.7585,58.7999,58.7516,58.7999,9210.0
2016-07-18 12:25:00,85.29,85.33,85.28,85.3,8608.0,58.7999,58.8275,58.793,58.8068,8608.0
2016-07-18 12:30:00,85.29,85.31,85.25,85.3,42006.0,58.7999,58.8137,58.7723,58.8068,42006.0
2016-07-18 12:35:00,85.31,85.31,85.21,85.31,29511.0,58.8137,58.8137,58.7447,58.8137,29511.0
2016-07-18 12:40:00,85.32,85.35,85.28,85.28,20103.0,58.8206,58.8413,58.793,58.793,20103.0
2016-07-18 12:45:00,85.29,85.3,85.26,85.29,8884.0,58.7999,58.8068,58.7792,58.7999,8884.0
2016-07-18 12:50:00,85.3,85.34,85.29,85.34,15920.0,58.8068,58.8344,58.7999,58.8344,15920.0
2016-07-18 12:55:00,85.34,85.34,85.25,85.28,31310.0,58.8344,58.8344,58.7723,58.793,31310.0
2016-07-18 13:00:00,85.29,85.3,85.27,85.29,24866.0,58.7999,58.8068,58.7861,58.7999,24866.0
2016-07-18 13:05:00,85.28,85.33,85.28,85.3,18930.0,58.793,58.8275,58.793,58.8068,18930.0
2016-07-18 13:10:00,85.3,85.32,85.28,85.28,25243.0,58.8068,58.8206,58.793,58.793,25243.0
2016-07-18 13:15:00,85.28,85.36,85.27,85.35,14335.0,58.793,58.8482,58.7861,58.8413,14335.0
2016-07-18 13:20:00,85.36,85.38,85.34,85.35,11248.0,58.8482,58.8619,58.8344,58.8413,11248.0
2016-07-18 13:25:00,85.35,85.38,85.34,85.37,25456.0,58.8413,58.8619,58.8344,58.855,25456.0
2016-07-18 13:30:00,85.36,85.38,85.31,85.31,249688.0,58.8482,58.8619,58.8137,58.8137,249688.0
2016-07-18 13:35:00,85.33,85.33,85.3,85.3,39657.0,58.8275,58.8275,58.8068,58.8068,39657.0
2016-07-18 13:40:00,85.3,85.31,85.26,85.26,12407.0,58.8068,58.8137,58.7792,58.7792,12407.0
2016-07-18 13:45:00,85.27,85.31,85.26,85.26,19409.0,58.7861,58.8137,58.7792,58.7792,19409.0
2016-07-18 13:50:00,85.27,85.28,85.22,85.26,28891.0,58.7861,58.793,58.7516,58.7792,28891.0
2016-07-18 13:55:00,85.26,85.28,85.22,85.23,30448.0,58.7792,58.793,58.7516,58.7585,30448.0
2016-07-18 14:00:00,85.23,85.24,85.16,85.16,30282.0,58.7585,58.7654,58.7103,58.7103,30282.0
2016-07-18 14:05:00,85.17,85.19,85.16,85.17,15874.0,58.7172,58.731,58.7103,58.7172,15874.0
2016-07-18 14:10:00,85.17,85.19,85.09,85.1,40559.0,58.7172,58.731,58.662,58.6689,40559.0
2016-07-18 14:15:00,85.1,85.17,85.1,85.16,18006.0,58.6689,58.7172,58.6689,58.7103,18006.0
2016-07-18 14:20:00,85.16,85.17,85.09,85.16,60389.0,58.7103,58.7172,58.662,58.7103,60389.0
2016-07-18 14:25:00,85.16,85.21,85.14,85.19,23543.0,58.7103,58.7447,58.6965,58.731,23543.0
2016-07-18 14:30:00,85.18,85.21,85.15,85.21,40086.0,58.7241,58.7447,58.7034,58.7447,40086.0
2016-07-18 14:35:00,85.21,85.27,85.21,85.23,18206.0,58.7447,58.7861,58.7447,58.7585,18206.0
2016-07-18 14:40:00,85.22,85.25,85.2,85.22,12227.0,58.7516,58.7723,58.7378,58.7516,12227.0
2016-07-18 14:45:00,85.22,85.22,85.17,85.2,30845.0,58.7516,58.7516,58.7172,58.7378,30845.0
2016-07-18 14:50:00,85.2,85.28,85.19,85.28,12384.0,58.7378,58.793,58.731,58.793,12384.0
2016-07-18 14:55:00,85.28,85.31,85.28,85.3,21482.0,58.793,58.8137,58.793,58.8068,21482.0
2016-07-18 15:00:00,85.29,85.3,85.2,85.21,27068.0,58.7999,58.8068,58.7378,58.7447,27068.0
2016-07-18 15:05:00,85.22,85.22,85.19,85.21,19914.0,58.7516,58.7516,58.731,58.7447,19914.0
2016-07-18 15:10:00,85.22,85.31,85.22,85.27,23120.0,58.7516,58.8137,58.7516,58.7861,23120.0
2016-07-18 15:15:00,85.27,85.37,85.27,85.35,21998.0,58.7861,58.855,58.7861,58.8413,21998.0
2016-07-18 15:20:00,85.35,85.37,85.33,85.33,24376.0,58.8413,58.855,58.8275,58.8275,24376.0
2016-07-18 15:25:00,85.34,85.38,85.33,85.36,31501.0,58.8344,58.8619,58.8275,58.8482,31501.0
2016-07-18 15:30:00,85.37,85.37,85.33,85.35,32392.0,58.855,58.855,58.8275,58.8413,32392.0
2016-07-18 15:35:00,85.35,85.38,85.3,85.3,66315.0,58.8413,58.8619,58.8068,58.8068,66315.0
2016-07-18 15:40:00,85.31,85.31,85.25,85.28,52546.0,58.8137,58.8137,58.7723,58.793,52546.0
2016-07-18 15:45:00,85.27,85.28,85.25,85.26,75998.0,58.7861,58.793,58.7723,58.7792,75998.0
2016-07-18 15:50:00,85.26,85.27,85.23,85.24,53379.0,58.7792,58.7861,58.7585,58.7654,53379.0
2016-07-18 15:55:00,85.25,85.26,85.17,85.22,116848.0,58.7723,58.7792,58.7172,58.7516,116848.0
2016-07-19 09:30:00,85.17,85.49,85.01,85.21,51859.0,58.7172,58.9378,58.6069,58.7447,51859.0
2016-07-19 09:35:00,85.22,85.22,85.0,85.11,77080.0,58.7516,58.7516,58.6,58.6758,77080.0
2016-07-19 09:40:00,85.06,85.17,84.89,84.91,62254.0,58.6413,58.7172,58.5241,58.5379,62254.0
2016-07-19 09:45:00,84.92,84.97,84.86,84.97,28177.0,58.5448,58.5793,58.5034,58.5793,28177.0
2016-07-19 09:50:00,85.0,85.08,84.95,85.05,29162.0,58.6,58.6551,58.5655,58.6344,29162.0
2016-07-19 09:55:00,85.06,85.12,84.9,84.95,67785.0,58.6413,58.6827,58.531,58.5655,67785.0
2016-07-19 10:00:00,84.94,85.08,84.94,85.03,24216.0,58.5586,58.6551,58.5586,58.6206,24216.0
2016-07-19 10:05:00,85.03,85.04,84.93,84.97,28315.0,58.6206,58.6275,58.5517,58.5793,28315.0
2016-07-19 10:10:00,84.97,85.0,84.91,84.98,22627.0,58.5793,58.6,58.5379,58.5862,22627.0
2016-07-19 10:15:00,84.98,85.01,84.9,84.9,18887.0,58.5862,58.6069,58.531,58.531,18887.0
2016-07-19 10:20:00,84.9,85.04,84.9,85.03,22920.0,58.531,58.6275,58.531,58.6206,22920.0
2016-07-19 10:25:00,85.03,85.07,85.02,85.07,30520.0,58.6206,58.6482,58.6138,58.6482,30520.0
2016-07-19 10:30:00,85.07,85.08,85.0,85.01,29741.0,58.6482,58.6551,58.6,58.6069,29741.0
2016-07-19 10:35:00,85.01,85.02,84.94,85.0,5992.0,58.6069,58.6138,58.5586,58.6,5992.0
2016-07-19 10:40:00,84.99,85.0,84.9,84.91,27762.0,58.5931,58.6,58.531,58.5379,27762.0
2016-07-19 10:45:00,84.91,84.93,84.87,84.92,10758.0,58.5379,58.5517,58.5103,58.5448,10758.0
2016-07-19 10:50:00,84.91,84.96,84.9,84.9,14289.0,58.5379,58.5724,58.531,58.531,14289.0
2016-07-19 10:55:00,84.91,84.94,84.89,84.91,20073.0,58.5379,58.5586,58.5241,58.5379,20073.0
2016-07-19 11:00:00,84.9,84.93,84.89,84.91,18277.0,58.531,58.5517,58.5241,58.5379,18277.0
2016-07-19 11:05:00,84.91,84.93,84.85,84.91,1014444.0,58.5379,58.5517,58.4966,58.5379,1014444.0
2016-07-19 11:10:00,84.9,84.93,84.83,84.84,19725.0,58.531,58.5517,58.4828,58.4897,19725.0
2016-07-19 11:15:00,84.85,84.99,84.82,84.98,26439.0,58.4966,58.5931,58.4759,58.5862,26439.0
2016-07-19 11:20:00,84.97,85.11,84.97,85.08,22049.0,58.5793,58.6758,58.5793,58.6551,22049.0
2016-07-19 11:25:00,85.09,85.1,85.01,85.1,15473.0,58.662,58.6689,58.6069,58.6689,15473.0
2016-07-19 11:30:00,85.1,85.17,85.09,85.16,11497.0,58.6689,58.7172,58.662,58.7103,11497.0
2016-07-19 11:35:00,85.15,85.18,85.13,85.15,8883.0,58.7034,58.7241,58.6896,58.7034,8883.0
2016-07-19 11:40:00,85.14,85.17,85.13,85.16,9887.0,58.6965,58.7172,58.6896,58.7103,9887.0
2016-07-19 11:45:00,85.17,85.18,85.08,85.11,14639.0,58.7172,58.7241,58.6551,58.6758,14639.0
2016-07-19 11:50:00,85.1,85.12,85.06,85.08,7065.0,58.6689,58.6827,58.6413,58.6551,7065.0
2016-07-19 11:55:00,85.07,85.13,85.04,85.06,18117.0,58.6482,58.6896,58.6275,58.6413,18117.0
2016-07-19 12:00:00,85.06,85.07,85.05,85.07,7050.0,58.6413,58.6482,58.6344,58.6482,7050.0
2016-07-19 12:05:00,85.08,85.14,85.06,85.13,18648.0,58.6551,58.6965,58.6413,58.6896,18648.0
2016-07-19 12:10:00,85.13,85.26,85.13,85.24,32450.0,58.6896,58.7792,58.6896,58.7654,32450.0
2016-07-19 12:15:00,85.24,85.28,85.22,85.26,7764.0,58.7654,58.793,58.7516,58.7792,7764.0
2016-07-19 12:20:00,85.26,85.33,85.24,85.32,15349.0,58.7792,58.8275,58.7654,58.8206,15349.0
2016-07-19 12:25:00,85.33,85.35,85.27,85.33,13494.0,58.8275,58.8413,58.7861,58.8275,13494.0
2016-07-19 12:30:00,85.33,85.35,85.28,85.3,10422.0,58.8275,58.8413,58.793,58.8068,10422.0
2016-07-19 12:35:00,85.31,85.37,85.28,85.35,12296.0,58.8137,58.855,58.793,58.8413,12296.0
2016-07-19 12:40:00,85.35,85.37,85.33,85.36,12276.0,58.8413,58.855,58.8275,58.8482,12276.0
2016-07-19 12:45:00,85.36,85.41,85.34,85.36,31634.0,58.8482,58.8826,58.8344,58.8482,31634.0
2016-07-19 12:50:00,85.37,85.46,85.36,85.46,12515.0,58.855,58.9171,58.8482,58.9171,12515.0
2016-07-19 12:55:00,85.46,85.46,85.42,85.43,11208.0,58.9171,58.9171,58.8895,58.8964,11208.0
2016-07-19 13:00:00,85.43,85.44,85.36,85.36,14859.0,58.8964,58.9033,58.8482,58.8482,14859.0
2016-07-19 13:05:00,85.37,85.37,85.32,85.33,32040.0,58.855,58.855,58.8206,58.8275,32040.0
2016-07-19 13:10:00,85.33,85.37,85.24,85.31,241878.0,58.8275,58.855,58.7654,58.8137,241878.0
2016-07-19 13:15:00,85.31,85.34,85.22,85.25,27573.0,58.8137,58.8344,58.7516,58.7723,27573.0
2016-07-19 13:20:00,85.25,85.3,85.24,85.26,14926.0,58.7723,58.8068,58.7654,58.7792,14926.0
2016-07-19 13:25:00,85.26,85.28,85.17,85.18,28487.0,58.7792,58.793,58.7172,58.7241,28487.0
2016-07-19 13:30:00,85.18,85.26,85.17,85.22,22418.0,58.7241,58.7792,58.7172,58.7516,22418.0
2016-07-19 13:35:00,85.21,85.27,85.19,85.25,23140.0,58.7447,58.7861,58.731,58.7723,23140.0
2016-07-19 13:40:00,85.25,85.31,85.25,85.28,16902.0,58.7723,58.8137,58.7723,58.793,16902.0
2016-07-19 13:45:00,85.28,85.29,85.25,85.25,19630.0,58.793,58.7999,58.7723,58.7723,19630.0
2016-07-19 13:50:00,85.26,85.26,85.22,85.23,32946.0,58.7792,58.7792,58.7516,58.7585,32946.0
2016-07-19 13:55:00,85.23,85.25,85.21,85.25,13252.0,58.7585,58.7723,58.7447,58.7723,13252.0
2016-07-19 14:00:00,85.25,85.25,85.2,85.25,23121.0,58.7723,58.7723,58.7378,58.7723,23121.0
2016-07-19 14:05:00,85.25,85.28,85.24,85.25,49172.0,58.7723,58.793,58.7654,58.7723,49172.0
2016-07-19 14:10:00,85.25,85.26,85.23,85.26,53490.0,58.7723,58.7792,58.7585,58.7792,53490.0
2016-07-19 14:15:00,85.26,85.3,85.24,85.24,51191.0,58.7792,58.8068,58.7654,58.7654,51191.0
2016-07-19 14:20:00,85.24,85.25,85.21,85.24,40304.0,58.7654,58.7723,58.7447,58.7654,40304.0
2016-07-19 14:25:00,85.24,85.3,85.24,85.24,26148.0,58.7654,58.8068,58.7654,58.7654,26148.0
2016-07-19 14:30:00,85.24,85.26,85.23,85.26,21329.0,58.7654,58.7792,58.7585,58.7792,21329.0
2016-07-19 14:35:00,85.26,85.3,85.26,85.29,11569.0,58.7792,58.8068,58.7792,58.7999,11569.0
2016-07-19 14:40:00,85.29,85.3,85.28,85.29,12095.0,58.7999,58.8068,58.793,58.7999,12095.0
2016-07-19 14:45:00,85.3,85.3,85.28,85.3,51109.0,58.8068,58.8068,58.793,58.8068,51109.0
2016-07-19 14:50:00,85.29,85.31,85.29,85.3,15799.0,58.7999,58.8137,58.7999,58.8068,15799.0
2016-07-19 14:55:00,85.3,85.3,85.25,85.25,14473.0,58.8068,58.8068,58.7723,58.7723,14473.0
2016-07-19 15:00:00,85.25,85.26,85.19,85.22,28457.0,58.7723,58.7792,58.731,58.7516,28457.0
2016-07-19 15:05:00,85.22,85.24,85.17,85.22,38533.0,58.7516,58.7654,58.7172,58.7516,38533.0
2016-07-19 15:10:00,85.23,85.26,85.22,85.23,22424.0,58.7585,58.7792,58.7516,58.7585,22424.0
2016-07-19 15:15:00,85.23,85.33,85.2,85.3,65015.0,58.7585,58.8275,58.7378,58.8068,65015.0
2016-07-19 15:20:00,85.3,85.31,85.27,85.29,32395.0,58.8068,58.8137,58.7861,58.7999,32395.0
2016-07-19 15:25:00,85.29,85.32,85.27,85.3,57080.0,58.7999,58.8206,58.7861,58.8068,57080.0
2016-07-19 15:30:00,85.3,85.31,85.29,85.3,51547.0,58.8068,58.8137,58.7999,58.8068,51547.0
2016-07-19 15:35:00,85.3,85.32,85.29,85.3,54967.0,58.8068,58.8206,58.7999,58.8068,54967.0
2016-07-19 15:40:00,85.3,85.36,85.29,85.34,30234.0,58.8068,58.8482,58.7999,58.8344,30234.0
2016-07-19 15:45:00,85.34,85.35,85.31,85.31,26500.0,58.8344,58.8413,58.8137,58.8137,26500.0
2016-07-19 15:50:00,85.31,85.35,85.3,85.35,38910.0,58.8137,58.8413,58.8068,58.8413,38910.0
2016-07-19 15:55:00,85.35,85.4,85.33,85.34,181702.0,58.8413,58.8757,58.8275,58.8344,181702.0
2016-07-20 09:30:00,85.38,85.43,85.05,85.11,52578.0,58.8619,58.8964,58.6344,58.6758,52578.0
2016-07-20 09:35:00,85.11,85.26,84.94,84.95,31880.0,58.6758,58.7792,58.5586,58.5655,31880.0
2016-07-20 09:40:00,84.96,85.08,84.92,85.02,14489.0,58.5724,58.6551,58.5448,58.6138,14489.0
2016-07-20 09:45:00,85.02,85.06,84.89,85.06,41947.0,58.6138,58.6413,58.5241,58.6413,41947.0
2016-07-20 09:50:00,85.01,85.06,84.94,85.05,35699.0,58.6069,58.6413,58.5586,58.6344,35699.0
2016-07-20 09:55:00,85.04,85.08,85.0,85.04,19589.0,58.6275,58.6551,58.6,58.6275,19589.0
2016-07-20 10:00:00,85.05,85.1,84.95,84.99,16437.0,58.6344,58.6689,58.5655,58.5931,16437.0
2016-07-20 10:05:00,84.98,85.02,84.88,84.89,15913.0,58.5862,58.6138,58.5172,58.5241,15913.0
2016-07-20 10:10:00,84.9,84.9,84.81,84.84,30514.0,58.531,58.531,58.469,58.4897,30514.0
2016-07-20 10:15:00,84.83,84.83,84.72,84.75,14698.0,58.4828,58.4828,58.4069,58.4276,14698.0
2016-07-20 10:20:00,84.76,84.78,84.73,84.74,24406.0,58.4345,58.4483,58.4138,58.4207,24406.0
2016-07-20 10:25:00,84.74,84.81,84.73,84.81,25133.0,58.4207,58.469,58.4138,58.469,25133.0
2016-07-20 10:30:00,84.82,84.84,84.76,84.77,23588.0,58.4759,58.4897,58.4345,58.4414,23588.0
2016-07-20 10:35:00,84.79,84.81,84.71,84.72,12349.0,58.4552,58.469,58.4,58.4069,12349.0
2016-07-20 10:40:00,84.71,84.73,84.63,84.64,14708.0,58.4,58.4138,58.3449,58.3518,14708.0
2016-07-20 10:45:00,84.63,84.63,84.58,84.59,20246.0,58.3449,58.3449,58.3104,58.3173,20246.0
2016-07-20 10:50:00,84.59,84.62,84.59,84.6,12305.0,58.3173,58.338,58.3173,58.3242,12305.0
2016-07-20 10:55:00,84.61,84.69,84.59,84.61,15133.0,58.3311,58.3862,58.3173,58.3311,15133.0
2016-07-20 11:00:00,84.61,84.64,84.61,84.64,14466.0,58.3311,58.3518,58.3311,58.3518,14466.0
2016-07-20 11:05:00,84.64,84.65,84.59,84.63,12891.0,58.3518,58.3587,58.3173,58.3449,12891.0
2016-07-20 11:10:00,84.63,84.71,84.62,84.69,16442.0,58.3449,58.4,58.338,58.3862,16442.0
2016-07-20 11:15:00,84.68,84.74,84.68,84.74,12928.0,58.3794,58.4207,58.3794,58.4207,12928.0
2016-07-20 11:20:00,84.74,84.83,84.74,84.79,15115.0,58.4207,58.4828,58.4207,58.4552,15115.0
2016-07-20 11:25:00,84.8,84.8,84.73,84.76,11939.0,58.4621,58.4621,58.4138,58.4345,11939.0
2016-07-20 11:30:00,84.76,84.76,84.71,84.76,16234.0,58.4345,58.4345,58.4,58.4345,16234.0
2016-07-20 11:35:00,84.75,84.83,84.74,84.82,18015.0,58.4276,58.4828,58.4207,58.4759,18015.0
2016-07-20 11:40:00,84.82,84.89,84.81,84.87,19072.0,58.4759,58.5241,58.469,58.5103,19072.0
2016-07-20 11:45:00,84.87,84.87,84.84,84.87,11556.0,58.5103,58.5103,58.4897,58.5103,11556.0
2016-07-20 11:50:00,84.88,84.88,84.82,84.82,20332.0,58.5172,58.5172,58.4759,58.4759,20332.0
2016-07-20 11:55:00,84.83,84.88,84.8,84.82,15038.0,58.4828,58.5172,58.4621,58.4759,15038.0
2016-07-20 12:00:00,84.81,84.81,84.76,84.76,12009.0,58.469,58.469,58.4345,58.4345,12009.0
2016-07-20 12:05:00,84.76,84.77,84.73,84.75,5244.0,58.4345,58.4414,58.4138,58.4276,5244.0
2016-07-20 12:10:00,84.74,84.76,84.71,84.72,8737.0,58.4207,58.4345,58.4,58.4069,8737.0
2016-07-20 12:15:00,84.72,84.73,84.7,84.72,6725.0,58.4069,58.4138,58.3931,58.4069,6725.0
2016-07-20 12:20:00,84.73,84.74,84.7,84.72,4744.0,58.4138,58.4207,58.3931,58.4069,4744.0
2016-07-20 12:25:00,84.71,84.75,84.71,84.74,4880.0,58.4,58.4276,58.4,58.4207,4880.0
2016-07-20 12:30:00,84.75,84.76,84.72,84.74,18252.0,58.4276,58.4345,58.4069,58.4207,18252.0
2016-07-20 12:35:00,84.74,84.75,84.72,84.73,9726.0,58.4207,58.4276,58.4069,58.4138,9726.0
2016-07-20 12:40:00,84.73,84.76,84.67,84.68,17885.0,58.4138,58.4345,58.3725,58.3794,17885.0
2016-07-20 12:45:00,84.67,84.68,84.65,84.67,8291.0,58.3725,58.3794,58.3587,58.3725,8291.0
2016-07-20 12:50:00,84.66,84.69,84.64,84.69,7458.0,58.3656,58.3862,58.3518,58.3862,7458.0
2016-07-20 12:55:00,84.69,84.69,84.65,84.68,17336.0,58.3862,58.3862,58.3587,58.3794,17336.0
2016-07-20 13:00:00,84.68,84.68,84.62,84.62,14350.0,58.3794,58.3794,58.338,58.338,14350.0
2016-07-20 13:05:00,84.61,84.64,84.61,84.62,10445.0,58.3311,58.3518,58.3311,58.338,10445.0
2016-07-20 13:10:00,84.62,84.63,84.59,84.61,9380.0,58.338,58.3449,58.3173,58.3311,9380.0
2016-07-20 13:15:00,84.61,84.61,84.58,84.59,15238.0,58.3311,58.3311,58.3104,58.3173,15238.0
2016-07-20 13:20:00,84.59,84.6,84.58,84.6,18540.0,58.3173,58.3242,58.3104,58.3242,18540.0
2016-07-20 13:25:00,84.6,84.62,84.58,84.61,18764.0,58.3242,58.338,58.3104,58.3311,18764.0
2016-07-20 13:30:00,84.62,84.63,84.59,84.6,12586.0,58.338,58.3449,58.3173,58.3242,12586.0
2016-07-20 13:35:00,84.59,84.66,84.59,84.64,14093.0,58.3173,58.3656,58.3173,58.3518,14093.0
2016-07-20 13:40:00,84.63,84.68,84.62,84.68,11067.0,58.3449,58.3794,58.338,58.3794,11067.0
2016-07-20 13:45:00,84.68,84.72,84.66,84.7,7417.0,58.3794,58.4069,58.3656,58.3931,7417.0
2016-07-20 13:50:00,84.71,84.75,84.7,84.73,10832.0,58.4,58.4276,58.3931,58.4138,10832.0
2016-07-20 13:55:00,84.73,84.75,84.72,84.74,13197.0,58.4138,58.4276,58.4069,58.4207,13197.0
2016-07-20 14:00:00,84.74,84.74,84.7,84.71,12964.0,58.4207,58.4207,58.3931,58.4,12964.0
2016-07-20 14:05:00,84.71,84.73,84.69,84.72,9814.0,58.4,58.4138,58.3862,58.4069,9814.0
2016-07-20 14:10:00,84.72,84.76,84.72,84.75,9581.0,58.4069,58.4345,58.4069,58.4276,9581.0
2016-07-20 14:15:00,84.75,84.81,84.74,84.79,14540.0,58.4276,58.469,58.4207,58.4552,14540.0
2016-07-20 14:20:00,84.79,84.79,84.76,84.78,15280.0,58.4552,58.4552,58.4345,58.4483,15280.0
2016-07-20 14:25:00,84.77,84.8,84.76,84.77,13930.0,58.4414,58.4621,58.4345,58.4414,13930.0
2016-07-20 14:30:00,84.76,84.79,84.72,84.79,19384.0,58.4345,58.4552,58.4069,58.4552,19384.0
2016-07-20 14:35:00,84.79,84.88,84.77,84.88,24830.0,58.4552,58.5172,58.4414,58.5172,24830.0
2016-07-20 14:40:00,84.86,84.92,84.86,84.9,19385.0,58.5034,58.5448,58.5034,58.531,19385.0
2016-07-20 14:45:00,84.91,84.92,84.89,84.92,11530.0,58.5379,58.5448,58.5241,58.5448,11530.0
2016-07-20 14:50:00,84.92,84.97,84.9,84.95,55205.0,58.5448,58.5793,58.531,58.5655,55205.0
2016-07-20 14:55:00,84.95,84.97,84.93,84.93,21580.0,58.5655,58.5793,58.5517,58.5517,21580.0
2016-07-20 15:00:00,84.93,84.95,84.91,84.95,19649.0,58.5517,58.5655,58.5379,58.5655,19649.0
2016-07-20 15:05:00,84.94,84.98,84.93,84.97,47675.0,58.5586,58.5862,58.5517,58.5793,47675.0
2016-07-20 15:10:00,84.97,85.01,84.96,85.01,34162.0,58.5793,58.6069,58.5724,58.6069,34162.0
2016-07-20 15:15:00,85.01,85.02,84.97,84.97,21397.0,58.6069,58.6138,58.5793,58.5793,21397.0
2016-07-20 15:20:00,84.97,84.98,84.93,84.93,35359.0,58.5793,58.5862,58.5517,58.5517,35359.0
2016-07-20 15:25:00,84.94,84.98,84.92,84.95,29871.0,58.5586,58.5862,58.5448,58.5655,29871.0
2016-07-20 15:30:00,84.96,84.99,84.93,84.96,46698.0,58.5724,58.5931,58.5517,58.5724,46698.0
2016-07-20 15:35:00,84.96,85.0,84.95,84.99,47657.0,58.5724,58.6,58.5655,58.5931,47657.0
2016-07-20 15:40:00,84.99,85.0,84.97,84.98,35712.0,58.5931,58.6,58.5793,58.5862,35712.0
2016-07-20 15:45:00,84.99,85.0,84.92,84.93,53160.0,58.5931,58.6,58.5448,58.5517,53160.0
2016-07-20 15:50:00,84.93,84.95,84.92,84.94,58791.0,58.5517,58.5655,58.5448,58.5586,58791.0
2016-07-20 15:55:00,84.94,84.94,84.88,84.91,108418.0,58.5586,58.5586,58.5172,58.5379,108418.0
2016-07-21 09:30:00,84.65,84.75,84.31,84.51,58463.0,58.3587,58.4276,58.1243,58.2622,58463.0
2016-07-21 09:35:00,84.56,84.58,84.36,84.41,36980.0,58.2966,58.3104,58.1587,58.1932,36980.0
2016-07-21 09:40:00,84.38,84.5,84.23,84.4,42008.0,58.1725,58.2553,58.0691,58.1863,42008.0
2016-07-21 09:45:00,84.41,84.61,84.41,84.59,28124.0,58.1932,58.3311,58.1932,58.3173,28124.0
2016-07-21 09:50:00,84.58,84.67,84.51,84.64,25720.0,58.3104,58.3725,58.2622,58.3518,25720.0
2016-07-21 09:55:00,84.66,84.69,84.52,84.55,28052.0,58.3656,58.3862,58.269,58.2897,28052.0
2016-07-21 10:00:00,84.54,84.54,84.44,84.47,21276.0,58.2828,58.2828,58.2139,58.2346,21276.0
2016-07-21 10:05:00,84.47,84.56,84.46,84.5,11276.0,58.2346,58.2966,58.2277,58.2553,11276.0
2016-07-21 10:10:00,84.49,84.57,84.45,84.55,21501.0,58.2484,58.3035,58.2208,58.2897,21501.0
2016-07-21 10:15:00,84.54,84.66,84.53,84.63,19309.0,58.2828,58.3656,58.2759,58.3449,19309.0
2016-07-21 10:20:00,84.63,84.76,84.59,84.74,16477.0,58.3449,58.4345,58.3173,58.4207,16477.0
2016-07-21 10:25:00,84.74,84.81,84.7,84.71,10892.0,58.4207,58.469,58.3931,58.4,10892.0
2016-07-21 10:30:00,84.71,84.76,84.68,84.71,9011.0,58.4,58.4345,58.3794,58.4,9011.0
2016-07-21 10:35:00,84.69,84.69,84.59,84.65,10672.0,58.3862,58.3862,58.3173,58.3587,10672.0
2016-07-21 10:40:00,84.64,84.69,84.59,84.59,27148.0,58.3518,58.3862,58.3173,58.3173,27148.0
2016-07-21 10:45:00,84.58,84.61,84.53,84.55,30589.0,58.3104,58.3311,58.2759,58.2897,30589.0
2016-07-21 10:50:00,84.54,84.54,84.48,84.5,22899.0,58.2828,58.2828,58.2415,58.2553,22899.0
2016-07-21 10:55:00,84.52,84.6,84.52,84.6,17563.0,58.269,58.3242,58.269,58.3242,17563.0
2016-07-21 11:00:00,84.58,84.6,84.54,84.54,23735.0,58.3104,58.3242,58.2828,58.2828,23735.0
2016-07-21 11:05:00,84.54,84.6,84.54,84.59,18102.0,58.2828,58.3242,58.2828,58.3173,18102.0
2016-07-21 11:10:00,84.59,84.69,84.58,84.66,21184.0,58.3173,58.3862,58.3104,58.3656,21184.0
2016-07-21 11:15:00,84.67,84.68,84.59,84.59,11406.0,58.3725,58.3794,58.3173,58.3173,11406.0
2016-07-21 11:20:00,84.6,84.6,84.56,84.57,19261.0,58.3242,58.3242,58.2966,58.3035,19261.0
2016-07-21 11:25:00,84.57,84.7,84.57,84.69,16719.0,58.3035,58.3931,58.3035,58.3862,16719.0
2016-07-21 11:30:00,84.68,84.75,84.62,84.73,13838.0,58.3794,58.4276,58.338,58.4138,13838.0
2016-07-21 11:35:00,84.71,84.72,84.67,84.67,9433.0,58.4,58.4069,58.3725,58.3725,9433.0
2016-07-21 11:40:00,84.66,84.69,84.64,84.68,9137.0,58.3656,58.3862,58.3518,58.3794,9137.0
2016-07-21 11:45:00,84.67,84.67,84.61,84.63,9261.0,58.3725,58.3725,58.3311,58.3449,9261.0
2016-07-21 11:50:00,84.64,84.67,84.61,84.62,33322.0,58.3518,58.3725,58.3311,58.338,33322.0
2016-07-21 11:55:00,84.63,84.63,84.58,84.59,29673.0,58.3449,58.3449,58.3104,58.3173,29673.0
2016-07-21 12:00:00,84.6,84.66,84.58,84.66,10311.0,58.3242,58.3656,58.3104,58.3656,10311.0
2016-07-21 12:05:00,84.65,84.7,84.65,84.69,9632.0,58.3587,58.3931,58.3587,58.3862,9632.0
2016-07-21 12:10:00,84.69,84.73,84.69,84.7,14460.0,58.3862,58.4138,58.3862,58.3931,14460.0
2016-07-21 12:15:00,84.69,84.75,84.69,84.74,12672.0,58.3862,58.4276,58.3862,58.4207,12672.0
2016-07-21 12:20:00,84.73,84.75,84.71,84.75,10925.0,58.4138,58.4276,58.4,58.4276,10925.0
2016-07-21 12:25:00,84.75,84.75,84.69,84.69,6304.0,58.4276,58.4276,58.3862,58.3862,6304.0
2016-07-21 12:30:00,84.68,84.7,84.67,84.68,8229.0,58.3794,58.3931,58.3725,58.3794,8229.0
2016-07-21 12:35:00,84.68,84.7,84.67,84.67,12766.0,58.3794,58.3931,58.3725,58.3725,12766.0
2016-07-21 12:40:00,84.67,84.7,84.64,84.69,11841.0,58.3725,58.3931,58.3518,58.3862,11841.0
2016-07-21 12:45:00,84.7,84.72,84.67,84.72,6204.0,58.3931,58.4069,58.3725,58.4069,6204.0
2016-07-21 12:50:00,84.71,84.72,84.65,84.72,6936.0,58.4,58.4069,58.3587,58.4069,6936.0
2016-07-21 12:55:00,84.71,84.72,84.68,84.71,8520.0,58.4,58.4069,58.3794,58.4,8520.0
2016-07-21 13:00:00,84.7,84.73,84.69,84.71,14008.0,58.3931,58.4138,58.3862,58.4,14008.0
2016-07-21 13:05:00,84.7,84.76,84.7,84.75,4170.0,58.3931,58.4345,58.3931,58.4276,4170.0
2016-07-21 13:10:00,84.76,84.78,84.73,84.78,23011.0,58.4345,58.4483,58.4138,58.4483,23011.0
2016-07-21 13:15:00,84.78,84.8,84.76,84.79,6824.0,58.4483,58.4621,58.4345,58.4552,6824.0
2016-07-21 13:20:00,84.79,84.84,84.78,84.81,9442.0,58.4552,58.4897,58.4483,58.469,9442.0
2016-07-21 13:25:00,84.81,84.86,84.8,84.85,9551.0,58.469,58.5034,58.4621,58.4966,9551.0
2016-07-21 13:30:00,84.84,84.9,84.83,84.89,19107.0,58.4897,58.531,58.4828,58.5241,19107.0
2016-07-21 13:35:00,84.89,84.98,84.89,84.97,18719.0,58.5241,58.5862,58.5241,58.5793,18719.0
2016-07-21 13:40:00,84.97,84.97,84.92,84.95,11385.0,58.5793,58.5793,58.5448,58.5655,11385.0
2016-07-21 13:45:00,84.95,84.97,84.87,84.9,35765.0,58.5655,58.5793,58.5103,58.531,35765.0
2016-07-21 13:50:00,84.9,84.94,84.89,84.93,23543.0,58.531,58.5586,58.5241,58.5517,23543.0
2016-07-21 13:55:00,84.93,85.0,84.93,84.99,27406.0,58.5517,58.6,58.5517,58.5931,27406.0
2016-07-21 14:00:00,84.99,85.05,84.98,85.0,41091.0,58.5931,58.6344,58.5862,58.6,41091.0
2016-07-21 14:05:00,85.0,85.01,84.98,85.0,23264.0,58.6,58.6069,58.5862,58.6,23264.0
2016-07-21 14:10:00,85.0,85.0,84.96,84.99,19407.0,58.6,58.6,58.5724,58.5931,19407.0
2016-07-21 14:15:00,84.99,85.0,84.94,85.0,14967.0,58.5931,58.6,58.5586,58.6,14967.0
2016-07-21 14:20:00,85.0,85.04,85.0,85.02,19080.0,58.6,58.6275,58.6,58.6138,19080.0
2016-07-21 14:25:00,85.03,85.14,85.02,85.1,26990.0,58.6206,58.6965,58.6138,58.6689,26990.0
2016-07-21 14:30:00,85.09,85.13,85.09,85.13,11030.0,58.662,58.6896,58.662,58.6896,11030.0
2016-07-21 14:35:00,85.13,85.15,85.12,85.14,18931.0,58.6896,58.7034,58.6827,58.6965,18931.0
2016-07-21 14:40:00,85.15,85.15,85.12,85.15,22679.0,58.7034,58.7034,58.6827,58.7034,22679.0
2016-07-21 14:45:00,85.15,85.18,85.12,85.14,27123.0,58.7034,58.7241,58.6827,58.6965,27123.0
2016-07-21 14:50:00,85.14,85.17,85.14,85.15,16730.0,58.6965,58.7172,58.6965,58.7034,16730.0
2016-07-21 14:55:00,85.14,85.19,85.14,85.17,25942.0,58.6965,58.731,58.6965,58.7172,25942.0
2016-07-21 15:00:00,85.17,85.21,85.16,85.21,13126.0,58.7172,58.7447,58.7103,58.7447,13126.0
2016-07-21 15:05:00,85.21,85.21,85.16,85.17,12644.0,58.7447,58.7447,58.7103,58.7172,12644.0
2016-07-21 15:10:00,85.17,85.21,85.15,85.2,28656.0,58.7172,58.7447,58.7034,58.7378,28656.0
2016-07-21 15:15:00,85.21,85.28,85.2,85.28,30177.0,58.7447,58.793,58.7378,58.793,30177.0
2016-07-21 15:20:00,85.28,85.38,85.26,85.38,52682.0,58.793,58.8619,58.7792,58.8619,52682.0
2016-07-21 15:25:00,85.38,85.5,85.38,85.49,78186.0,58.8619,58.9447,58.8619,58.9378,78186.0
2016-07-21 15:30:00,85.48,85.48,85.3,85.31,42371.0,58.9309,58.9309,58.8068,58.8137,42371.0
2016-07-21 15:35:00,85.31,85.32,85.24,85.24,33871.0,58.8137,58.8206,58.7654,58.7654,33871.0
2016-07-21 15:40:00,85.25,85.39,85.23,85.38,51697.0,58.7723,58.8688,58.7585,58.8619,51697.0
2016-07-21 15:45:00,85.38,85.4,85.35,85.36,50737.0,58.8619,58.8757,58.8413,58.8482,50737.0
2016-07-21 15:50:00,85.37,85.37,85.34,85.36,50255.0,58.855,58.855,58.8344,58.8482,50255.0
2016-07-21 15:55:00,85.36,85.41,85.35,85.4,127518.0,58.8482,58.8826,58.8413,58.8757,127518.0
2016-07-22 09:30:00,85.25,85.67,85.0,85.48,42039.0,58.7723,59.0619,58.6,58.9309,42039.0
2016-07-22 09:35:00,85.54,85.81,85.52,85.7,21194.0,58.9722,59.1584,58.9585,59.0826,21194.0
2016-07-22 09:40:00,85.68,85.69,85.49,85.6,23921.0,59.0688,59.0757,58.9378,59.0136,23921.0
2016-07-22 09:45:00,85.6,85.69,85.51,85.69,20278.0,59.0136,59.0757,58.9516,59.0757,20278.0
2016-07-22 09:50:00,85.7,85.8,85.68,85.72,25614.0,59.0826,59.1515,59.0688,59.0963,25614.0
2016-07-22 09:55:00,85.7,85.79,85.67,85.76,34274.0,59.0826,59.1446,59.0619,59.1239,34274.0
2016-07-22 10:00:00,85.75,85.77,85.64,85.7,22536.0,59.117,59.1308,59.0412,59.0826,22536.0
2016-07-22 10:05:00,85.69,85.81,85.66,85.75,26844.0,59.0757,59.1584,59.055,59.117,26844.0
2016-07-22 10:10:00,85.76,85.88,85.73,85.87,43568.0,59.1239,59.2066,59.1032,59.1998,43568.0
2016-07-22 10:15:00,85.85,85.9,85.81,85.83,19005.0,59.186,59.2204,59.1584,59.1722,19005.0
2016-07-22 10:20:00,85.84,85.91,85.77,85.91,18691.0,59.1791,59.2273,59.1308,59.2273,18691.0
2016-07-22 10:25:00,85.91,86.08,85.9,86.08,31908.0,59.2273,59.3445,59.2204,59.3445,31908.0
2016-07-22 10:30:00,86.08,86.08,85.99,86.06,17620.0,59.3445,59.3445,59.2825,59.3307,17620.0
2016-07-22 10:35:00,86.07,86.08,86.01,86.03,26639.0,59.3376,59.3445,59.2963,59.3101,26639.0
2016-07-22 10:40:00,86.04,86.05,85.93,86.0,22513.0,59.317,59.3238,59.2411,59.2894,22513.0
2016-07-22 10:45:00,86.0,86.02,85.94,86.02,31733.0,59.2894,59.3032,59.248,59.3032,31733.0
2016-07-22 10:50:00,86.01,86.04,85.95,85.98,20431.0,59.2963,59.317,59.2549,59.2756,20431.0
2016-07-22 10:55:00,85.96,86.02,85.89,85.9,11458.0,59.2618,59.3032,59.2135,59.2204,11458.0
2016-07-22 11:00:00,85.88,85.9,85.85,85.88,14740.0,59.2066,59.2204,59.186,59.2066,14740.0
2016-07-22 11:05:00,85.88,85.92,85.87,85.92,18729.0,59.2066,59.2342,59.1998,59.2342,18729.0
2016-07-22 11:10:00,85.92,85.94,85.9,85.94,8335.0,59.2342,59.248,59.2204,59.248,8335.0
2016-07-22 11:15:00,85.96,86.02,85.95,85.97,14686.0,59.2618,59.3032,59.2549,59.2687,14686.0
2016-07-22 11:20:00,85.96,86.03,85.95,86.0,14232.0,59.2618,59.3101,59.2549,59.2894,14232.0
2016-07-22 11:25:00,86.01,86.06,86.0,86.06,30540.0,59.2963,59.3307,59.2894,59.3307,30540.0
2016-07-22 11:30:00,86.06,86.08,85.99,86.08,22286.0,59.3307,59.3445,59.2825,59.3445,22286.0
2016-07-22 11:35:00,86.07,86.1,86.05,86.08,8999.0,59.3376,59.3583,59.3238,59.3445,8999.0
2016-07-22 11:40:00,86.09,86.1,86.05,86.08,13076.0,59.3514,59.3583,59.3238,59.3445,13076.0
2016-07-22 11:45:00,86.09,86.1,86.02,86.02,12150.0,59.3514,59.3583,59.3032,59.3032,12150.0
2016-07-22 11:50:00,86.02,86.11,86.02,86.09,11827.0,59.3032,59.3652,59.3032,59.3514,11827.0
2016-07-22 11:55:00,86.09,86.17,86.09,86.12,12358.0,59.3514,59.4066,59.3514,59.3721,12358.0
2016-07-22 12:00:00,86.13,86.15,86.11,86.12,7965.0,59.379,59.3928,59.3652,59.3721,7965.0
2016-07-22 12:05:00,86.11,86.12,86.08,86.1,13501.0,59.3652,59.3721,59.3445,59.3583,13501.0
2016-07-22 12:10:00,86.1,86.15,86.1,86.13,12914.0,59.3583,59.3928,59.3583,59.379,12914.0
2016-07-22 12:15:00,86.13,86.18,86.12,86.17,8046.0,59.379,59.4135,59.3721,59.4066,8046.0
2016-07-22 12:20:00,86.17,86.2,86.16,86.19,16307.0,59.4066,59.4273,59.3997,59.4204,16307.0
2016-07-22 12:25:00,86.19,86.2,86.15,86.16,13248.0,59.4204,59.4273,59.3928,59.3997,13248.0
2016-07-22 12:30:00,86.15,86.19,86.11,86.18,14833.0,59.3928,59.4204,59.3652,59.4135,14833.0
2016-07-22 12:35:00,86.18,86.21,86.16,86.21,10112.0,59.4135,59.4342,59.3997,59.4342,10112.0
2016-07-22 12:40:00,86.2,86.22,86.19,86.22,16286.0,59.4273,59.441,59.4204,59.441,16286.0
2016-07-22 12:45:00,86.21,86.25,86.2,86.25,13164.0,59.4342,59.4617,59.4273,59.4617,13164.0
2016-07-22 12:50:00,86.26,86.3,86.26,86.28,5586.0,59.4686,59.4962,59.4686,59.4824,5586.0
2016-07-22 12:55:00,86.29,86.36,86.29,86.33,12553.0,59.4893,59.5376,59.4893,59.5169,12553.0
2016-07-22 13:00:00,86.32,86.32,86.28,86.31,20178.0,59.51,59.51,59.4824,59.5031,20178.0
2016-07-22 13:05:00,86.3,86.36,86.3,86.36,8846.0,59.4962,59.5376,59.4962,59.5376,8846.0
2016-07-22 13:10:00,86.36,86.42,86.35,86.41,8973.0,59.5376,59.5789,59.5307,59.572,8973.0
2016-07-22 13:15:00,86.41,86.42,86.36,86.41,15022.0,59.572,59.5789,59.5376,59.572,15022.0
2016-07-22 13:20:00,86.41,86.48,86.4,86.43,11957.0,59.572,59.6203,59.5651,59.5858,11957.0
2016-07-22 13:25:00,86.43,86.47,86.42,86.43,7553.0,59.5858,59.6134,59.5789,59.5858,7553.0
2016-07-22 13:30:00,86.42,86.44,86.39,86.4,14761.0,59.5789,59.5927,59.5582,59.5651,14761.0
2016-07-22 13:35:00,86.39,86.41,86.33,86.34,13809.0,59.5582,59.572,59.5169,59.5238,13809.0
2016-07-22 13:40:00,86.34,86.39,86.32,86.37,7142.0,59.5238,59.5582,59.51,59.5445,7142.0
2016-07-22 13:45:00,86.37,86.38,86.32,86.35,16618.0,59.5445,59.5514,59.51,59.5307,16618.0
2016-07-22 13:50:00,86.35,86.41,86.35,86.4,11640.0,59.5307,59.572,59.5307,59.5651,11640.0
2016-07-22 13:55:00,86.4,86.46,86.4,86.45,15433.0,59.5651,59.6065,59.5651,59.5996,15433.0
2016-07-22 14:00:00,86.45,86.49,86.41,86.49,26192.0,59.5996,59.6272,59.572,59.6272,26192.0
2016-07-22 14:05:00,86.49,86.53,86.46,86.47,40473.0,59.6272,59.6548,59.6065,59.6134,40473.0
2016-07-22 14:10:00,86.47,86.5,86.41,86.41,13277.0,59.6134,59.6341,59.572,59.572,13277.0
2016-07-22 14:15:00,86.4,86.54,86.4,86.52,32340.0,59.5651,59.6617,59.5651,59.6479,32340.0
2016-07-22 14:20:00,86.52,86.56,86.51,86.52,22224.0,59.6479,59.6754,59.641,59.6479,22224.0
2016-07-22 14:25:00,86.53,86.55,86.49,86.54,33250.0,59.6548,59.6686,59.6272,59.6617,33250.0
2016-07-22 14:30:00,86.53,86.54,86.46,86.47,24268.0,59.6548,59.6617,59.6065,59.6134,24268.0
2016-07-22 14:35:00,86.46,86.57,86.46,86.55,20168.0,59.6065,59.6823,59.6065,59.6686,20168.0
2016-07-22 14:40:00,86.55,86.55,86.49,86.49,11587.0,59.6686,59.6686,59.6272,59.6272,11587.0
2016-07-22 14:45:00,86.5,86.54,86.48,86.48,19843.0,59.6341,59.6617,59.6203,59.6203,19843.0
2016-07-22 14:50:00,86.48,86.51,86.45,86.47,21426.0,59.6203,59.641,59.5996,59.6134,21426.0
2016-07-22 14:55:00,86.47,86.47,86.37,86.38,40296.0,59.6134,59.6134,59.5445,59.5514,40296.0
2016-07-22 15:00:00,86.38,86.41,86.36,86.41,20100.0,59.5514,59.572,59.5376,59.572,20100.0
2016-07-22 15:05:00,86.41,86.42,86.36,86.42,11140.0,59.572,59.5789,59.5376,59.5789,11140.0
2016-07-22 15:10:00,86.4,86.41,86.37,86.38,19454.0,59.5651,59.572,59.5445,59.5514,19454.0
2016-07-22 15:15:00,86.38,86.38,86.3,86.33,13744.0,59.5514,59.5514,59.4962,59.5169,13744.0
2016-07-22 15:20:00,86.33,86.34,86.3,86.31,12269.0,59.5169,59.5238,59.4962,59.5031,12269.0
2016-07-22 15:25:00,86.31,86.35,86.28,86.28,18145.0,59.5031,59.5307,59.4824,59.4824,18145.0
2016-07-22 15:30:00,86.28,86.32,86.27,86.29,28652.0,59.4824,59.51,59.4755,59.4893,28652.0
2016-07-22 15:35:00,86.29,86.44,86.28,86.43,38091.0,59.4893,59.5927,59.4824,59.5858,38091.0
2016-07-22 15:40:00,86.44,86.44,86.39,86.43,28437.0,59.5927,59.5927,59.5582,59.5858,28437.0
2016-07-22 15:45:00,86.44,86.46,86.43,86.45,35287.0,59.5927,59.6065,59.5858,59.5996,35287.0
2016-07-22 15:50:00,86.45,86.45,86.36,86.38,52903.0,59.5996,59.5996,59.5376,59.5514,52903.0
2016-07-22 15:55:00,86.39,86.5,86.39,86.48,113119.0,59.5582,59.6341,59.5582,59.6203,113119.0
2016-07-25 09:30:00,86.49,86.54,86.25,86.32,53065.0,59.6272,59.6617,59.4617,59.51,53065.0
2016-07-25 09:35:00,86.31,86.48,86.28,86.45,19405.0,59.5031,59.6203,59.4824,59.5996,19405.0
2016-07-25 09:40:00,86.45,86.52,86.42,86.46,52372.0,59.5996,59.6479,59.5789,59.6065,52372.0
2016-07-25 09:45:00,86.45,86.45,86.36,86.38,27118.0,59.5996,59.5996,59.5376,59.5514,27118.0
2016-07-25 09:50:00,86.38,86.47,86.37,86.41,28742.0,59.5514,59.6134,59.5445,59.572,28742.0
2016-07-25 09:55:00,86.41,86.47,86.32,86.35,37990.0,59.572,59.6134,59.51,59.5307,37990.0
2016-07-25 10:00:00,86.35,86.45,86.15,86.17,103219.0,59.5307,59.5996,59.3928,59.4066,103219.0
2016-07-25 10:05:00,86.15,86.3,86.11,86.24,28651.0,59.3928,59.4962,59.3652,59.4548,28651.0
2016-07-25 10:10:00,86.24,86.32,86.21,86.21,14791.0,59.4548,59.51,59.4342,59.4342,14791.0
2016-07-25 10:15:00,86.23,86.23,86.08,86.15,22737.0,59.4479,59.4479,59.3445,59.3928,22737.0
2016-07-25 10:20:00,86.14,86.14,86.03,86.09,11676.0,59.3859,59.3859,59.3101,59.3514,11676.0
2016-07-25 10:25:00,86.09,86.18,86.05,86.17,20612.0,59.3514,59.4135,59.3238,59.4066,20612.0
2016-07-25 10:30:00,86.18,86.19,86.13,86.17,14852.0,59.4135,59.4204,59.379,59.4066,14852.0
2016-07-25 10:35:00,86.19,86.23,86.16,86.16,21200.0,59.4204,59.4479,59.3997,59.3997,21200.0
2016-07-25 10:40:00,86.17,86.2,86.15,86.2,21745.0,59.4066,59.4273,59.3928,59.4273,21745.0
2016-07-25 10:45:00,86.2,86.2,86.07,86.1,16235.0,59.4273,59.4273,59.3376,59.3583,16235.0
2016-07-25 10:50:00,86.1,86.15,86.08,86.15,11629.0,59.3583,59.3928,59.3445,59.3928,11629.0
2016-07-25 10:55:00,86.15,86.25,86.13,86.23,23796.0,59.3928,59.4617,59.379,59.4479,23796.0
2016-07-25 11:00:00,86.22,86.26,86.21,86.26,13155.0,59.441,59.4686,59.4342,59.4686,13155.0
2016-07-25 11:05:00,86.25,86.34,86.25,86.27,29991.0,59.4617,59.5238,59.4617,59.4755,29991.0
2016-07-25 11:10:00,86.27,86.33,86.26,86.32,19270.0,59.4755,59.5169,59.4686,59.51,19270.0
2016-07-25 11:15:00,86.32,86.36,86.3,86.33,17622.0,59.51,59.5376,59.4962,59.5169,17622.0
2016-07-25 11:20:00,86.32,86.33,86.26,86.31,22210.0,59.51,59.5169,59.4686,59.5031,22210.0
2016-07-25 11:25:00,86.31,86.33,86.27,86.28,18136.0,59.5031,59.5169,59.4755,59.4824,18136.0
2016-07-25 11:30:00,86.29,86.35,86.28,86.34,20515.0,59.4893,59.5307,59.4824,59.5238,20515.0
2016-07-25 11:35:00,86.35,86.36,86.31,86.33,10567.0,59.5307,59.5376,59.5031,59.5169,10567.0
2016-07-25 11:40:00,86.33,86.33,86.24,86.28,9946.0,59.5169,59.5169,59.4548,59.4824,9946.0
2016-07-25 11:45:00,86.28,86.28,86.17,86.27,13571.0,59.4824,59.4824,59.4066,59.4755,13571.0
2016-07-25 11:50:00,86.26,86.35,86.23,86.33,8821.0,59.4686,59.5307,59.4479,59.5169,8821.0
2016-07-25 11:55:00,86.33,86.35,86.32,86.34,9501.0,59.5169,59.5307,59.51,59.5238,9501.0
2016-07-25 12:00:00,86.34,86.36,86.31,86.34,17142.0,59.5238,59.5376,59.5031,59.5238,17142.0
2016-07-25 12:05:00,86.34,86.39,86.33,86.38,20778.0,59.5238,59.5582,59.5169,59.5514,20778.0
2016-07-25 12:10:00,86.38,86.39,86.31,86.31,17327.0,59.5514,59.5582,59.5031,59.5031,17327.0
2016-07-25 12:15:00,86.32,86.35,86.3,86.32,11262.0,59.51,59.5307,59.4962,59.51,11262.0
2016-07-25 12:20:00,86.32,86.35,86.3,86.32,14486.0,59.51,59.5307,59.4962,59.51,14486.0
2016-07-25 12:25:00,86.33,86.33,86.28,86.31,14605.0,59.5169,59.5169,59.4824,59.5031,14605.0
2016-07-25 12:30:00,86.31,86.35,86.31,86.34,4812.0,59.5031,59.5307,59.5031,59.5238,4812.0
2016-07-25 12:35:00,86.34,86.38,86.33,86.36,8572.0,59.5238,59.5514,59.5169,59.5376,8572.0
2016-07-25 12:40:00,86.36,86.36,86.31,86.31,16499.0,59.5376,59.5376,59.5031,59.5031,16499.0
2016-07-25 12:45:00,86.31,86.36,86.31,86.35,11861.0,59.5031,59.5376,59.5031,59.5307,11861.0
2016-07-25 12:50:00,86.35,86.39,86.33,86.35,13062.0,59.5307,59.5582,59.5169,59.5307,13062.0
2016-07-25 12:55:00,86.35,86.37,86.34,86.34,9617.0,59.5307,59.5445,59.5238,59.5238,9617.0
2016-07-25 13:00:00,86.34,86.36,86.31,86.36,13356.0,59.5238,59.5376,59.5031,59.5376,13356.0
2016-07-25 13:05:00,86.37,86.39,86.35,86.37,6496.0,59.5445,59.5582,59.5307,59.5445,6496.0
2016-07-25 13:10:00,86.36,86.36,86.28,86.29,12915.0,59.5376,59.5376,59.4824,59.4893,12915.0
2016-07-25 13:15:00,86.29,86.33,86.26,86.32,10750.0,59.4893,59.5169,59.4686,59.51,10750.0
2016-07-25 13:20:00,86.32,86.36,86.31,86.34,7829.0,59.51,59.5376,59.5031,59.5238,7829.0
2016-07-25 13:25:00,86.35,86.39,86.34,86.39,17668.0,59.5307,59.5582,59.5238,59.5582,17668.0
2016-07-25 13:30:00,86.4,86.4,86.38,86.39,11736.0,59.5651,59.5651,59.5514,59.5582,11736.0
2016-07-25 13:35:00,86.39,86.44,86.38,86.43,16860.0,59.5582,59.5927,59.5514,59.5858,16860.0
2016-07-25 13:40:00,86.43,86.45,86.42,86.42,8724.0,59.5858,59.5996,59.5789,59.5789,8724.0
2016-07-25 13:45:00,86.42,86.44,86.38,86.42,16021.0,59.5789,59.5927,59.5514,59.5789,16021.0
2016-07-25 13:50:00,86.42,86.45,86.41,86.45,10549.0,59.5789,59.5996,59.572,59.5996,10549.0
2016-07-25 13:55:00,86.45,86.48,86.44,86.48,10667.0,59.5996,59.6203,59.5927,59.6203,10667.0
2016-07-25 14:00:00,86.49,86.5,86.48,86.49,8015.0,59.6272,59.6341,59.6203,59.6272,8015.0
2016-07-25 14:05:00,86.48,86.52,86.46,86.49,12021.0,59.6203,59.6479,59.6065,59.6272,12021.0
2016-07-25 14:10:00,86.5,86.58,86.49,86.57,20550.0,59.6341,59.6892,59.6272,59.6823,20550.0
2016-07-25 14:15:00,86.58,86.6,86.55,86.59,15045.0,59.6892,59.703,59.6686,59.6961,15045.0
2016-07-25 14:20:00,86.59,86.59,86.54,86.54,15946.0,59.6961,59.6961,59.6617,59.6617,15946.0
2016-07-25 14:25:00,86.55,86.55,86.5,86.51,12546.0,59.6686,59.6686,59.6341,59.641,12546.0
2016-07-25 14:30:00,86.52,86.55,86.51,86.53,28685.0,59.6479,59.6686,59.641,59.6548,28685.0
2016-07-25 14:35:00,86.54,86.56,86.51,86.53,14285.0,59.6617,59.6754,59.641,59.6548,14285.0
2016-07-25 14:40:00,86.53,86.61,86.52,86.61,19146.0,59.6548,59.7099,59.6479,59.7099,19146.0
2016-07-25 14:45:00,86.6,86.64,86.58,86.63,15671.0,59.703,59.7306,59.6892,59.7237,15671.0
2016-07-25 14:50:00,86.63,86.63,86.57,86.59,14384.0,59.7237,59.7237,59.6823,59.6961,14384.0
2016-07-25 14:55:00,86.58,86.59,86.53,86.53,16056.0,59.6892,59.6961,59.6548,59.6548,16056.0
2016-07-25 15:00:00,86.54,86.54,86.49,86.51,13479.0,59.6617,59.6617,59.6272,59.641,13479.0
2016-07-25 15:05:00,86.52,86.52,86.47,86.47,18579.0,59.6479,59.6479,59.6134,59.6134,18579.0
2016-07-25 15:10:00,86.47,86.52,86.46,86.52,16046.0,59.6134,59.6479,59.6065,59.6479,16046.0
2016-07-25 15:15:00,86.51,86.54,86.5,86.53,22119.0,59.641,59.6617,59.6341,59.6548,22119.0
2016-07-25 15:20:00,86.54,86.59,86.52,86.59,20485.0,59.6617,59.6961,59.6479,59.6961,20485.0
2016-07-25 15:25:00,86.59,86.59,86.57,86.58,17684.0,59.6961,59.6961,59.6823,59.6892,17684.0
2016-07-25 15:30:00,86.59,86.64,86.57,86.64,36013.0,59.6961,59.7306,59.6823,59.7306,36013.0
2016-07-25 15:35:00,86.63,86.66,86.61,86.62,37096.0,59.7237,59.7444,59.7099,59.7168,37096.0
2016-07-25 15:40:00,86.63,86.64,86.58,86.59,42912.0,59.7237,59.7306,59.6892,59.6961,42912.0
2016-07-25 15:45:00,86.58,86.62,86.58,86.59,59724.0,59.6892,59.7168,59.6892,59.6961,59724.0
2016-07-25 15:50:00,86.59,86.61,86.57,86.58,45499.0,59.6961,59.7099,59.6823,59.6892,45499.0
2016-07-25 15:55:00,86.58,86.71,86.58,86.71,116930.0,59.6892,59.7789,59.6892,59.7789,116930.0
2016-07-26 09:30:00,86.64,86.84,86.43,86.49,44238.0,59.7306,59.8685,59.5858,59.6272,44238.0
2016-07-26 09:35:00,86.5,86.56,86.4,86.48,8178.0,59.6341,59.6754,59.5651,59.6203,8178.0
2016-07-26 09:40:00,86.51,86.58,86.44,86.51,18975.0,59.641,59.6892,59.5927,59.641,18975.0
2016-07-26 09:45:00,86.5,86.57,86.46,86.5,25157.0,59.6341,59.6823,59.6065,59.6341,25157.0
2016-07-26 09:50:00,86.52,86.59,86.48,86.57,13492.0,59.6479,59.6961,59.6203,59.6823,13492.0
2016-07-26 09:55:00,86.57,86.59,86.42,86.44,21670.0,59.6823,59.6961,59.5789,59.5927,21670.0
2016-07-26 10:00:00,86.47,86.48,86.34,86.34,22854.0,59.6134,59.6203,59.5238,59.5238,22854.0
2016-07-26 10:05:00,86.32,86.36,86.27,86.28,11364.0,59.51,59.5376,59.4755,59.4824,11364.0
2016-07-26 10:10:00,86.29,86.3,86.22,86.26,21658.0,59.4893,59.4962,59.441,59.4686,21658.0
2016-07-26 10:15:00,86.26,86.27,86.16,86.18,38448.0,59.4686,59.4755,59.3997,59.4135,38448.0
2016-07-26 10:20:00,86.17,86.17,86.12,86.15,22449.0,59.4066,59.4066,59.3721,59.3928,22449.0
2016-07-26 10:25:00,86.15,86.15,86.06,86.1,31619.0,59.3928,59.3928,59.3307,59.3583,31619.0
2016-07-26 10:30:00,86.1,86.14,86.09,86.13,24606.0,59.3583,59.3859,59.3514,59.379,24606.0
2016-07-26 10:35:00,86.14,86.14,86.11,86.12,11998.0,59.3859,59.3859,59.3652,59.3721,11998.0
2016-07-26 10:40:00,86.11,86.12,86.04,86.04,16945.0,59.3652,59.3721,59.317,59.317,16945.0
2016-07-26 10:45:00,86.05,86.07,85.99,86.02,30595.0,59.3238,59.3376,59.2825,59.3032,30595.0
2016-07-26 10:50:00,86.02,86.03,85.96,85.97,14508.0,59.3032,59.3101,59.2618,59.2687,14508.0
2016-07-26 10:55:00,85.95,86.0,85.92,85.93,19613.0,59.2549,59.2894,59.2342,59.2411,19613.0
2016-07-26 11:00:00,85.92,85.96,85.9,85.91,15405.0,59.2342,59.2618,59.2204,59.2273,15405.0
2016-07-26 11:05:00,85.9,85.91,85.74,85.77,25959.0,59.2204,59.2273,59.1101,59.1308,25959.0
2016-07-26 11:10:00,85.77,85.77,85.7,85.73,16315.0,59.1308,59.1308,59.0826,59.1032,16315.0
2016-07-26 11:15:00,85.73,85.83,85.71,85.81,25361.0,59.1032,59.1722,59.0894,59.1584,25361.0
2016-07-26 11:20:00,85.82,85.83,85.74,85.78,46735.0,59.1653,59.1722,59.1101,59.1377,46735.0
2016-07-26 11:25:00,85.78,85.84,85.77,85.84,12198.0,59.1377,59.1791,59.1308,59.1791,12198.0
2016-07-26 11:30:00,85.84,85.85,85.78,85.78,13275.0,59.1791,59.186,59.1377,59.1377,13275.0
2016-07-26 11:35:00,85.79,85.83,85.78,85.78,18066.0,59.1446,59.1722,59.1377,59.1377,18066.0
2016-07-26 11:40:00,85.77,85.88,85.76,85.81,15523.0,59.1308,59.2066,59.1239,59.1584,15523.0
2016-07-26 11:45:00,85.81,85.83,85.78,85.8,10841.0,59.1584,59.1722,59.1377,59.1515,10841.0
2016-07-26 11:50:00,85.8,85.96,85.79,85.89,14558.0,59.1515,59.2618,59.1446,59.2135,14558.0
2016-07-26 11:55:00,85.88,85.88,85.77,85.78,16881.0,59.2066,59.2066,59.1308,59.1377,16881.0
2016-07-26 12:00:00,85.78,85.82,85.77,85.78,16355.0,59.1377,59.1653,59.1308,59.1377,16355.0
2016-07-26 12:05:00,85.79,85.79,85.76,85.77,19663.0,59.1446,59.1446,59.1239,59.1308,19663.0
2016-07-26 12:10:00,85.77,85.8,85.75,85.77,11974.0,59.1308,59.1515,59.117,59.1308,11974.0
2016-07-26 12:15:00,85.76,85.8,85.73,85.8,21299.0,59.1239,59.1515,59.1032,59.1515,21299.0
2016-07-26 12:20:00,85.79,85.88,85.79,85.86,10195.0,59.1446,59.2066,59.1446,59.1929,10195.0
2016-07-26 12:25:00,85.86,85.9,85.85,85.88,6136.0,59.1929,59.2204,59.186,59.2066,6136.0
2016-07-26 12:30:00,85.88,85.91,85.86,85.9,10858.0,59.2066,59.2273,59.1929,59.2204,10858.0
2016-07-26 12:35:00,85.89,85.92,85.82,85.82,31691.0,59.2135,59.2342,59.1653,59.1653,31691.0
2016-07-26 12:40:00,85.83,85.83,85.76,85.77,8987.0,59.1722,59.1722,59.1239,59.1308,8987.0
2016-07-26 12:45:00,85.78,85.81,85.77,85.8,11038.0,59.1377,59.1584,59.1308,59.1515,11038.0
2016-07-26 12:50:00,85.8,85.81,85.76,85.76,10016.0,59.1515,59.1584,59.1239,59.1239,10016.0
2016-07-26 12:55:00,85.77,85.79,85.73,85.78,14072.0,59.1308,59.1446,59.1032,59.1377,14072.0
2016-07-26 13:00:00,85.77,85.81,85.74,85.76,19077.0,59.1308,59.1584,59.1101,59.1239,19077.0
2016-07-26 13:05:00,85.76,85.78,85.74,85.77,75834.0,59.1239,59.1377,59.1101,59.1308,75834.0
2016-07-26 13:10:00,85.78,85.81,85.76,85.8,10719.0,59.1377,59.1584,59.1239,59.1515,10719.0
2016-07-26 13:15:00,85.79,85.8,85.77,85.77,13123.0,59.1446,59.1515,59.1308,59.1308,13123.0
2016-07-26 13:20:00,85.78,85.79,85.66,85.67,25629.0,59.1377,59.1446,59.055,59.0619,25629.0
2016-07-26 13:25:00,85.67,85.68,85.61,85.62,12979.0,59.0619,59.0688,59.0205,59.0274,12979.0
2016-07-26 13:30:00,85.61,85.63,85.56,85.57,16944.0,59.0205,59.0343,58.986,58.9929,16944.0
2016-07-26 13:35:00,85.58,85.61,85.57,85.59,15070.0,58.9998,59.0205,58.9929,59.0067,15070.0
2016-07-26 13:40:00,85.59,85.66,85.58,85.63,15473.0,59.0067,59.055,58.9998,59.0343,15473.0
2016-07-26 13:45:00,85.63,85.64,85.59,85.6,9819.0,59.0343,59.0412,59.0067,59.0136,9819.0
2016-07-26 13:50:00,85.58,85.61,85.58,85.59,15142.0,58.9998,59.0205,58.9998,59.0067,15142.0
2016-07-26 13:55:00,85.59,85.66,85.59,85.63,20843.0,59.0067,59.055,59.0067,59.0343,20843.0
2016-07-26 14:00:00,85.63,85.68,85.62,85.64,11061.0,59.0343,59.0688,59.0274,59.0412,11061.0
2016-07-26 14:05:00,85.65,85.68,85.61,85.64,20602.0,59.0481,59.0688,59.0205,59.0412,20602.0
2016-07-26 14:10:00,85.64,85.69,85.59,85.69,16199.0,59.0412,59.0757,59.0067,59.0757,16199.0
2016-07-26 14:15:00,85.68,85.69,85.6,85.63,20852.0,59.0688,59.0757,59.0136,59.0343,20852.0
2016-07-26 14:20:00,85.62,85.71,85.62,85.7,20359.0,59.0274,59.0894,59.0274,59.0826,20359.0
2016-07-26 14:25:00,85.68,85.74,85.68,85.69,11524.0,59.0688,59.1101,59.0688,59.0757,11524.0
2016-07-26 14:30:00,85.69,85.73,85.65,85.66,19874.0,59.0757,59.1032,59.0481,59.055,19874.0
2016-07-26 14:35:00,85.66,85.72,85.66,85.72,22366.0,59.055,59.0963,59.055,59.0963,22366.0
2016-07-26 14:40:00,85.71,85.76,85.66,85.75,26196.0,59.0894,59.1239,59.055,59.117,26196.0
2016-07-26 14:45:00,85.75,85.75,85.66,85.66,12991.0,59.117,59.117,59.055,59.055,12991.0
2016-07-26 14:50:00,85.65,85.69,85.64,85.66,11233.0,59.0481,59.0757,59.0412,59.055,11233.0
2016-07-26 14:55:00,85.67,85.67,85.63,85.63,11007.0,59.0619,59.0619,59.0343,59.0343,11007.0
2016-07-26 15:00:00,85.64,85.73,85.63,85.72,14374.0,59.0412,59.1032,59.0343,59.0963,14374.0
2016-07-26 15:05:00,85.73,85.85,85.71,85.84,24506.0,59.1032,59.186,59.0894,59.1791,24506.0
2016-07-26 15:10:00,85.82,85.85,85.77,85.77,9750.0,59.1653,59.186,59.1308,59.1308,9750.0
2016-07-26 15:15:00,85.77,85.8,85.74,85.78,14562.0,59.1308,59.1515,59.1101,59.1377,14562.0
2016-07-26 15:20:00,85.77,85.83,85.76,85.82,17067.0,59.1308,59.1722,59.1239,59.1653,17067.0
2016-07-26 15:25:00,85.82,85.85,85.8,85.83,16256.0,59.1653,59.186,59.1515,59.1722,16256.0
2016-07-26 15:30:00,85.83,85.85,85.81,85.84,17474.0,59.1722,59.186,59.1584,59.1791,17474.0
2016-07-26 15:35:00,85.85,85.87,85.8,85.84,34902.0,59.186,59.1998,59.1515,59.1791,34902.0
2016-07-26 15:40:00,85.84,85.85,85.82,85.84,27853.0,59.1791,59.186,59.1653,59.1791,27853.0
2016-07-26 15:45:00,85.84,85.87,85.81,85.84,51017.0,59.1791,59.1998,59.1584,59.1791,51017.0
2016-07-26 15:50:00,85.84,85.85,85.8,85.81,59880.0,59.1791,59.186,59.1515,59.1584,59880.0
2016-07-26 15:55:00,85.81,85.86,85.75,85.76,104143.0,59.1584,59.1929,59.117,59.1239,104143.0
2016-07-27 09:30:00,85.6,85.65,85.28,85.38,58906.0,59.0136,59.0481,58.793,58.8619,58906.0
2016-07-27 09:35:00,85.46,85.49,85.3,85.44,15475.0,58.9171,58.9378,58.8068,58.9033,15475.0
2016-07-27 09:40:00,85.45,85.45,85.2,85.3,21187.0,58.9102,58.9102,58.7378,58.8068,21187.0
2016-07-27 09:45:00,85.3,85.37,85.17,85.24,24482.0,58.8068,58.855,58.7172,58.7654,24482.0
2016-07-27 09:50:00,85.27,85.38,85.27,85.32,14302.0,58.7861,58.8619,58.7861,58.8206,14302.0
2016-07-27 09:55:00,85.32,85.34,85.23,85.24,16848.0,58.8206,58.8344,58.7585,58.7654,16848.0
2016-07-27 10:00:00,85.26,85.41,85.26,85.36,21291.0,58.7792,58.8826,58.7792,58.8482,21291.0
2016-07-27 10:05:00,85.36,85.48,85.34,85.46,17947.0,58.8482,58.9309,58.8344,58.9171,17947.0
2016-07-27 10:10:00,85.45,85.46,85.33,85.33,15691.0,58.9102,58.9171,58.8275,58.8275,15691.0
2016-07-27 10:15:00,85.34,85.35,85.18,85.2,21423.0,58.8344,58.8413,58.7241,58.7378,21423.0
2016-07-27 10:20:00,85.2,85.24,85.1,85.13,19156.0,58.7378,58.7654,58.6689,58.6896,19156.0
2016-07-27 10:25:00,85.12,85.15,85.04,85.15,9229.0,58.6827,58.7034,58.6275,58.7034,9229.0
2016-07-27 10:30:00,85.15,85.18,85.04,85.07,26409.0,58.7034,58.7241,58.6275,58.6482,26409.0
2016-07-27 10:35:00,85.07,85.17,85.04,85.13,19446.0,58.6482,58.7172,58.6275,58.6896,19446.0
2016-07-27 10:40:00,85.12,85.24,85.09,85.24,22712.0,58.6827,58.7654,58.662,58.7654,22712.0
2016-07-27 10:45:00,85.23,85.44,85.21,85.44,17569.0,58.7585,58.9033,58.7447,58.9033,17569.0
2016-07-27 10:50:00,85.42,85.53,85.39,85.51,15618.0,58.8895,58.9654,58.8688,58.9516,15618.0
2016-07-27 10:55:00,85.52,85.56,85.48,85.5,39276.0,58.9585,58.986,58.9309,58.9447,39276.0
2016-07-27 11:00:00,85.5,85.5,85.3,85.31,19777.0,58.9447,58.9447,58.8068,58.8137,19777.0
2016-07-27 11:05:00,85.33,85.34,85.24,85.25,12294.0,58.8275,58.8344,58.7654,58.7723,12294.0
2016-07-27 11:10:00,85.25,85.3,85.22,85.28,10980.0,58.7723,58.8068,58.7516,58.793,10980.0
2016-07-27 11:15:00,85.27,85.27,85.13,85.13,78524.0,58.7861,58.7861,58.6896,58.6896,78524.0
2016-07-27 11:20:00,85.13,85.19,85.11,85.17,23329.0,58.6896,58.731,58.6758,58.7172,23329.0
2016-07-27 11:25:00,85.17,85.23,85.15,85.2,25523.0,58.7172,58.7585,58.7034,58.7378,25523.0
2016-07-27 11:30:00,85.2,85.2,85.13,85.16,16362.0,58.7378,58.7378,58.6896,58.7103,16362.0
2016-07-27 11:35:00,85.16,85.2,85.1,85.12,13672.0,58.7103,58.7378,58.6689,58.6827,13672.0
2016-07-27 11:40:00,85.12,85.18,85.12,85.13,9896.0,58.6827,58.7241,58.6827,58.6896,9896.0
2016-07-27 11:45:00,85.13,85.14,85.05,85.11,18132.0,58.6896,58.6965,58.6344,58.6758,18132.0
2016-07-27 11:50:00,85.12,85.16,85.09,85.1,16259.0,58.6827,58.7103,58.662,58.6689,16259.0
2016-07-27 11:55:00,85.1,85.12,85.02,85.04,11748.0,58.6689,58.6827,58.6138,58.6275,11748.0
2016-07-27 12:00:00,85.04,85.09,85.02,85.06,11326.0,58.6275,58.662,58.6138,58.6413,11326.0
2016-07-27 12:05:00,85.06,85.07,85.03,85.04,8542.0,58.6413,58.6482,58.6206,58.6275,8542.0
2016-07-27 12:10:00,85.04,85.11,85.03,85.1,16504.0,58.6275,58.6758,58.6206,58.6689,16504.0
2016-07-27 12:15:00,85.09,85.14,85.07,85.13,6871.0,58.662,58.6965,58.6482,58.6896,6871.0
2016-07-27 12:20:00,85.14,85.18,85.07,85.07,15137.0,58.6965,58.7241,58.6482,58.6482,15137.0
2016-07-27 12:25:00,85.08,85.11,85.03,85.04,8287.0,58.6551,58.6758,58.6206,58.6275,8287.0
2016-07-27 12:30:00,85.04,85.1,85.02,85.04,14630.0,58.6275,58.6689,58.6138,58.6275,14630.0
2016-07-27 12:35:00,85.05,85.09,85.03,85.04,7478.0,58.6344,58.662,58.6206,58.6275,7478.0
2016-07-27 12:40:00,85.05,85.13,85.05,85.13,3780.0,58.6344,58.6896,58.6344,58.6896,3780.0
2016-07-27 12:45:00,85.13,85.13,85.07,85.07,10103.0,58.6896,58.6896,58.6482,58.6482,10103.0
2016-07-27 12:50:00,85.06,85.07,84.98,84.98,25577.0,58.6413,58.6482,58.5862,58.5862,25577.0
2016-07-27 12:55:00,84.98,85.03,84.98,85.02,11469.0,58.5862,58.6206,58.5862,58.6138,11469.0
2016-07-27 13:00:00,85.02,85.03,84.92,84.92,19344.0,58.6138,58.6206,58.5448,58.5448,19344.0
2016-07-27 13:05:00,84.92,84.92,84.87,84.89,16286.0,58.5448,58.5448,58.5103,58.5241,16286.0
2016-07-27 13:10:00,84.89,84.91,84.86,84.88,7045.0,58.5241,58.5379,58.5034,58.5172,7045.0
2016-07-27 13:15:00,84.89,84.89,84.82,84.85,7441.0,58.5241,58.5241,58.4759,58.4966,7441.0
2016-07-27 13:20:00,84.85,84.85,84.81,84.84,15748.0,58.4966,58.4966,58.469,58.4897,15748.0
2016-07-27 13:25:00,84.84,84.86,84.81,84.85,15160.0,58.4897,58.5034,58.469,58.4966,15160.0
2016-07-27 13:30:00,84.86,84.86,84.81,84.84,32021.0,58.5034,58.5034,58.469,58.4897,32021.0
2016-07-27 13:35:00,84.84,84.87,84.82,84.84,40170.0,58.4897,58.5103,58.4759,58.4897,40170.0
2016-07-27 13:40:00,84.84,84.9,84.82,84.87,41202.0,58.4897,58.531,58.4759,58.5103,41202.0
2016-07-27 13:45:00,84.87,84.92,84.83,84.88,168841.0,58.5103,58.5448,58.4828,58.5172,168841.0
2016-07-27 13:50:00,84.89,84.89,84.81,84.83,49649.0,58.5241,58.5241,58.469,58.4828,49649.0
2016-07-27 13:55:00,84.82,84.85,84.76,84.78,14722.0,58.4759,58.4966,58.4345,58.4483,14722.0
2016-07-27 14:00:00,84.77,84.77,84.15,84.23,82505.0,58.4414,58.4414,58.014,58.0691,82505.0
2016-07-27 14:05:00,84.25,84.56,84.19,84.42,58517.0,58.0829,58.2966,58.0415,58.2001,58517.0
2016-07-27 14:10:00,84.43,85.05,84.41,85.01,106676.0,58.207,58.6344,58.1932,58.6069,106676.0
2016-07-27 14:15:00,85.02,85.35,85.01,85.18,65584.0,58.6138,58.8413,58.6069,58.7241,65584.0
2016-07-27 14:20:00,85.19,85.34,85.14,85.14,29573.0,58.731,58.8344,58.6965,58.6965,29573.0
2016-07-27 14:25:00,85.15,85.2,85.1,85.1,32080.0,58.7034,58.7378,58.6689,58.6689,32080.0
2016-07-27 14:30:00,85.11,85.2,85.07,85.14,38359.0,58.6758,58.7378,58.6482,58.6965,38359.0
2016-07-27 14:35:00,85.14,85.21,85.1,85.14,26661.0,58.6965,58.7447,58.6689,58.6965,26661.0
2016-07-27 14:40:00,85.14,85.14,85.01,85.1,15399.0,58.6965,58.6965,58.6069,58.6689,15399.0
2016-07-27 14:45:00,85.09,85.11,84.99,85.0,30033.0,58.662,58.6758,58.5931,58.6,30033.0
2016-07-27 14:50:00,84.99,85.05,84.97,85.0,36793.0,58.5931,58.6344,58.5793,58.6,36793.0
2016-07-27 14:55:00,84.99,84.99,84.95,84.97,29272.0,58.5931,58.5931,58.5655,58.5793,29272.0
2016-07-27 15:00:00,84.97,85.04,84.96,85.02,40829.0,58.5793,58.6275,58.5724,58.6138,40829.0
2016-07-27 15:05:00,85.01,85.06,84.97,85.02,33986.0,58.6069,58.6413,58.5793,58.6138,33986.0
2016-07-27 15:10:00,85.02,85.07,85.01,85.05,26913.0,58.6138,58.6482,58.6069,58.6344,26913.0
2016-07-27 15:15:00,85.05,85.19,85.05,85.15,32877.0,58.6344,58.731,58.6344,58.7034,32877.0
2016-07-27 15:20:00,85.14,85.16,85.1,85.13,18418.0,58.6965,58.7103,58.6689,58.6896,18418.0
2016-07-27 15:25:00,85.13,85.13,85.0,85.01,47461.0,58.6896,58.6896,58.6,58.6069,47461.0
2016-07-27 15:30:00,85.0,85.02,84.95,85.01,45665.0,58.6,58.6138,58.5655,58.6069,45665.0
2016-07-27 15:35:00,85.0,85.0,84.9,84.91,39766.0,58.6,58.6,58.531,58.5379,39766.0
2016-07-27 15:40:00,84.91,84.94,84.84,84.86,56817.0,58.5379,58.5586,58.4897,58.5034,56817.0
2016-07-27 15:45:00,84.85,84.86,84.69,84.69,69107.0,58.4966,58.5034,58.3862,58.3862,69107.0
2016-07-27 15:50:00,84.7,84.79,84.7,84.76,70231.0,58.3931,58.4552,58.3931,58.4345,70231.0
2016-07-27 15:55:00,84.76,84.86,84.76,84.86,158601.0,58.4345,58.5034,58.4345,58.5034,158601.0
2016-07-28 09:30:00,84.87,85.0,84.64,84.87,30523.0,58.5103,58.6,58.3518,58.5103,30523.0
2016-07-28 09:35:00,84.87,85.16,84.82,85.07,35394.0,58.5103,58.7103,58.4759,58.6482,35394.0
2016-07-28 09:40:00,85.08,85.31,85.01,85.21,18647.0,58.6551,58.8137,58.6069,58.7447,18647.0
2016-07-28 09:45:00,85.23,85.25,84.95,85.07,34055.0,58.7585,58.7723,58.5655,58.6482,34055.0
2016-07-28 09:50:00,85.11,85.11,84.87,84.93,16746.0,58.6758,58.6758,58.5103,58.5517,16746.0
2016-07-28 09:55:00,84.96,85.12,84.92,85.11,20019.0,58.5724,58.6827,58.5448,58.6758,20019.0
2016-07-28 10:00:00,85.08,85.15,85.03,85.14,22634.0,58.6551,58.7034,58.6206,58.6965,22634.0
2016-07-28 10:05:00,85.1,85.15,84.97,84.98,22250.0,58.6689,58.7034,58.5793,58.5862,22250.0
2016-07-28 10:10:00,84.99,85.01,84.88,84.9,18262.0,58.5931,58.6069,58.5172,58.531,18262.0
2016-07-28 10:15:00,84.9,84.99,84.87,84.92,23750.0,58.531,58.5931,58.5103,58.5448,23750.0
2016-07-28 10:20:00,84.92,84.98,84.89,84.97,14380.0,58.5448,58.5862,58.5241,58.5793,14380.0
2016-07-28 10:25:00,84.97,85.04,84.93,85.03,16441.0,58.5793,58.6275,58.5517,58.6206,16441.0
2016-07-28 10:30:00,85.04,85.04,84.91,84.97,13057.0,58.6275,58.6275,58.5379,58.5793,13057.0
2016-07-28 10:35:00,84.97,85.07,84.95,84.96,11746.0,58.5793,58.6482,58.5655,58.5724,11746.0
2016-07-28 10:40:00,84.97,85.07,84.92,85.04,15496.0,58.5793,58.6482,58.5448,58.6275,15496.0
2016-07-28 10:45:00,85.05,85.07,84.95,85.0,10975.0,58.6344,58.6482,58.5655,58.6,10975.0
2016-07-28 10:50:00,84.97,85.04,84.96,85.04,9590.0,58.5793,58.6275,58.5724,58.6275,9590.0
2016-07-28 10:55:00,85.05,85.12,84.99,85.11,17306.0,58.6344,58.6827,58.5931,58.6758,17306.0
2016-07-28 11:00:00,85.1,85.27,85.08,85.22,13471.0,58.6689,58.7861,58.6551,58.7516,13471.0
2016-07-28 11:05:00,85.22,85.26,85.21,85.22,9385.0,58.7516,58.7792,58.7447,58.7516,9385.0
2016-07-28 11:10:00,85.21,85.27,85.17,85.18,17946.0,58.7447,58.7861,58.7172,58.7241,17946.0
2016-07-28 11:15:00,85.18,85.23,85.15,85.17,10649.0,58.7241,58.7585,58.7034,58.7172,10649.0
2016-07-28 11:20:00,85.18,85.23,85.14,85.15,47855.0,58.7241,58.7585,58.6965,58.7034,47855.0
2016-07-28 11:25:00,85.15,85.19,85.12,85.18,13781.0,58.7034,58.731,58.6827,58.7241,13781.0
2016-07-28 11:30:00,85.18,85.22,85.12,85.13,19293.0,58.7241,58.7516,58.6827,58.6896,19293.0
2016-07-28 11:35:00,85.11,85.15,85.05,85.09,16815.0,58.6758,58.7034,58.6344,58.662,16815.0
2016-07-28 11:40:00,85.08,85.09,85.03,85.08,9016.0,58.6551,58.662,58.6206,58.6551,9016.0
2016-07-28 11:45:00,85.08,85.16,85.06,85.15,6936.0,58.6551,58.7103,58.6413,58.7034,6936.0
2016-07-28 11:50:00,85.16,85.17,85.1,85.11,4003.0,58.7103,58.7172,58.6689,58.6758,4003.0
2016-07-28 11:55:00,85.11,85.14,85.03,85.03,5709.0,58.6758,58.6965,58.6206,58.6206,5709.0
2016-07-28 12:00:00,85.04,85.05,84.99,85.04,14272.0,58.6275,58.6344,58.5931,58.6275,14272.0
2016-07-28 12:05:00,85.05,85.08,85.03,85.06,13890.0,58.6344,58.6551,58.6206,58.6413,13890.0
2016-07-28 12:10:00,85.06,85.19,85.06,85.12,11975.0,58.6413,58.731,58.6413,58.6827,11975.0
2016-07-28 12:15:00,85.14,85.14,85.1,85.13,5566.0,58.6965,58.6965,58.6689,58.6896,5566.0
2016-07-28 12:20:00,85.12,85.14,85.04,85.06,8957.0,58.6827,58.6965,58.6275,58.6413,8957.0
2016-07-28 12:25:00,85.07,85.09,85.05,85.08,14329.0,58.6482,58.662,58.6344,58.6551,14329.0
2016-07-28 12:30:00,85.09,85.13,85.09,85.11,5014.0,58.662,58.6896,58.662,58.6758,5014.0
2016-07-28 12:35:00,85.09,85.1,85.05,85.06,8266.0,58.662,58.6689,58.6344,58.6413,8266.0
2016-07-28 12:40:00,85.06,85.13,85.01,85.11,9858.0,58.6413,58.6896,58.6069,58.6758,9858.0
2016-07-28 12:45:00,85.12,85.14,85.11,85.13,6910.0,58.6827,58.6965,58.6758,58.6896,6910.0
2016-07-28 12:50:00,85.13,85.17,85.13,85.15,6734.0,58.6896,58.7172,58.6896,58.7034,6734.0
2016-07-28 12:55:00,85.16,85.21,85.14,85.17,18588.0,58.7103,58.7447,58.6965,58.7172,18588.0
2016-07-28 13:00:00,85.17,85.19,85.17,85.18,9665.0,58.7172,58.731,58.7172,58.7241,9665.0
2016-07-28 13:05:00,85.18,85.22,85.17,85.2,12081.0,58.7241,58.7516,58.7172,58.7378,12081.0
2016-07-28 13:10:00,85.21,85.21,85.18,85.19,7729.0,58.7447,58.7447,58.7241,58.731,7729.0
2016-07-28 13:15:00,85.2,85.25,85.18,85.24,21728.0,58.7378,58.7723,58.7241,58.7654,21728.0
2016-07-28 13:20:00,85.23,85.24,85.17,85.19,16904.0,58.7585,58.7654,58.7172,58.731,16904.0
2016-07-28 13:25:00,85.19,85.21,85.15,85.2,11774.0,58.731,58.7447,58.7034,58.7378,11774.0
2016-07-28 13:30:00,85.2,85.22,85.18,85.22,15025.0,58.7378,58.7516,58.7241,58.7516,15025.0
2016-07-28 13:35:00,85.22,85.24,85.21,85.24,6945.0,58.7516,58.7654,58.7447,58.7654,6945.0
2016-07-28 13:40:00,85.24,85.26,85.18,85.21,8757.0,58.7654,58.7792,58.7241,58.7447,8757.0
2016-07-28 13:45:00,85.21,85.27,85.2,85.26,10946.0,58.7447,58.7861,58.7378,58.7792,10946.0
2016-07-28 13:50:00,85.26,85.28,85.21,85.21,15571.0,58.7792,58.793,58.7447,58.7447,15571.0
2016-07-28 13:55:00,85.2,85.21,85.18,85.21,15481.0,58.7378,58.7447,58.7241,58.7447,15481.0
2016-07-28 14:00:00,85.21,85.24,85.19,85.2,9766.0,58.7447,58.7654,58.731,58.7378,9766.0
2016-07-28 14:05:00,85.2,85.21,85.18,85.21,10226.0,58.7378,58.7447,58.7241,58.7447,10226.0
2016-07-28 14:10:00,85.22,85.25,85.16,85.16,11949.0,58.7516,58.7723,58.7103,58.7103,11949.0
2016-07-28 14:15:00,85.16,85.22,85.15,85.21,12532.0,58.7103,58.7516,58.7034,58.7447,12532.0
2016-07-28 14:20:00,85.21,85.27,85.21,85.27,11985.0,58.7447,58.7861,58.7447,58.7861,11985.0
2016-07-28 14:25:00,85.28,85.28,85.17,85.19,9056.0,58.793,58.793,58.7172,58.731,9056.0
2016-07-28 14:30:00,85.18,85.23,85.17,85.22,10452.0,58.7241,58.7585,58.7172,58.7516,10452.0
2016-07-28 14:35:00,85.23,85.28,85.22,85.22,14773.0,58.7585,58.793,58.7516,58.7516,14773.0
2016-07-28 14:40:00,85.23,85.26,85.21,85.25,10571.0,58.7585,58.7792,58.7447,58.7723,10571.0
2016-07-28 14:45:00,85.25,85.25,85.21,85.21,15790.0,58.7723,58.7723,58.7447,58.7447,15790.0
2016-07-28 14:50:00,85.23,85.29,85.22,85.26,19186.0,58.7585,58.7999,58.7516,58.7792,19186.0
2016-07-28 14:55:00,85.27,85.28,85.23,85.23,9707.0,58.7861,58.793,58.7585,58.7585,9707.0
2016-07-28 15:00:00,85.24,85.31,85.24,85.29,18484.0,58.7654,58.8137,58.7654,58.7999,18484.0
2016-07-28 15:05:00,85.29,85.3,85.26,85.28,17501.0,58.7999,58.8068,58.7792,58.793,17501.0
2016-07-28 15:10:00,85.27,85.3,85.27,85.28,21346.0,58.7861,58.8068,58.7861,58.793,21346.0
2016-07-28 15:15:00,85.29,85.31,85.28,85.3,17028.0,58.7999,58.8137,58.793,58.8068,17028.0
2016-07-28 15:20:00,85.3,85.35,85.27,85.28,16160.0,58.8068,58.8413,58.7861,58.793,16160.0
2016-07-28 15:25:00,85.27,85.35,85.27,85.35,17495.0,58.7861,58.8413,58.7861,58.8413,17495.0
2016-07-28 15:30:00,85.34,85.43,85.33,85.4,31129.0,58.8344,58.8964,58.8275,58.8757,31129.0
2016-07-28 15:35:00,85.4,85.4,85.34,85.34,34271.0,58.8757,58.8757,58.8344,58.8344,34271.0
2016-07-28 15:40:00,85.35,85.38,85.34,85.37,36252.0,58.8413,58.8619,58.8344,58.855,36252.0
2016-07-28 15:45:00,85.38,85.38,85.34,85.34,27049.0,58.8619,58.8619,58.8344,58.8344,27049.0
2016-07-28 15:50:00,85.35,85.36,85.34,85.34,50100.0,58.8413,58.8482,58.8344,58.8344,50100.0
2016-07-28 15:55:00,85.34,85.35,85.18,85.21,134387.0,58.8344,58.8413,58.7241,58.7447,134387.0
2016-07-29 09:30:00,85.45,85.66,85.21,85.61,45870.0,58.9102,59.055,58.7447,59.0205,45870.0
2016-07-29 09:35:00,85.64,85.82,85.62,85.67,27692.0,59.0412,59.1653,59.0274,59.0619,27692.0
2016-07-29 09:40:00,85.67,85.68,85.35,85.38,21595.0,59.0619,59.0688,58.8413,58.8619,21595.0
2016-07-29 09:45:00,85.38,85.48,85.36,85.42,19575.0,58.8619,58.9309,58.8482,58.8895,19575.0
2016-07-29 09:50:00,85.45,85.49,85.33,85.4,28791.0,58.9102,58.9378,58.8275,58.8757,28791.0
2016-07-29 09:55:00,85.39,85.43,85.32,85.38,20412.0,58.8688,58.8964,58.8206,58.8619,20412.0
2016-07-29 10:00:00,85.37,85.55,85.33,85.53,48005.0,58.855,58.9791,58.8275,58.9654,48005.0
2016-07-29 10:05:00,85.55,85.55,85.4,85.47,26818.0,58.9791,58.9791,58.8757,58.924,26818.0
2016-07-29 10:10:00,85.46,85.56,85.42,85.51,15102.0,58.9171,58.986,58.8895,58.9516,15102.0
2016-07-29 10:15:00,85.52,85.59,85.46,85.48,16774.0,58.9585,59.0067,58.9171,58.9309,16774.0
2016-07-29 10:20:00,85.47,85.54,85.45,85.52,13536.0,58.924,58.9722,58.9102,58.9585,13536.0
2016-07-29 10:25:00,85.52,85.55,85.52,85.54,18392.0,58.9585,58.9791,58.9585,58.9722,18392.0
2016-07-29 10:30:00,85.53,85.66,85.53,85.61,25458.0,58.9654,59.055,58.9654,59.0205,25458.0
2016-07-29 10:35:00,85.61,85.61,85.52,85.53,43035.0,59.0205,59.0205,58.9585,58.9654,43035.0
2016-07-29 10:40:00,85.54,85.56,85.52,85.54,27808.0,58.9722,58.986,58.9585,58.9722,27808.0
2016-07-29 10:45:00,85.53,85.58,85.51,85.53,22861.0,58.9654,58.9998,58.9516,58.9654,22861.0
2016-07-29 10:50:00,85.53,85.59,85.52,85.57,23735.0,58.9654,59.0067,58.9585,58.9929,23735.0
2016-07-29 10:55:00,85.58,85.6,85.55,85.55,24344.0,58.9998,59.0136,58.9791,58.9791,24344.0
2016-07-29 11:00:00,85.55,85.59,85.5,85.53,22071.0,58.9791,59.0067,58.9447,58.9654,22071.0
2016-07-29 11:05:00,85.53,85.54,85.5,85.53,16898.0,58.9654,58.9722,58.9447,58.9654,16898.0
2016-07-29 11:10:00,85.52,85.53,85.47,85.48,18439.0,58.9585,58.9654,58.924,58.9309,18439.0
2016-07-29 11:15:00,85.49,85.54,85.45,85.46,22472.0,58.9378,58.9722,58.9102,58.9171,22472.0
2016-07-29 11:20:00,85.46,85.57,85.45,85.56,11775.0,58.9171,58.9929,58.9102,58.986,11775.0
2016-07-29 11:25:00,85.56,85.65,85.52,85.63,12208.0,58.986,59.0481,58.9585,59.0343,12208.0
2016-07-29 11:30:00,85.64,85.67,85.64,85.65,8340.0,59.0412,59.0619,59.0412,59.0481,8340.0
2016-07-29 11:35:00,85.66,85.84,85.66,85.82,28957.0,59.055,59.1791,59.055,59.1653,28957.0
2016-07-29 11:40:00,85.84,85.92,85.79,85.9,15657.0,59.1791,59.2342,59.1446,59.2204,15657.0
2016-07-29 11:45:00,85.91,85.96,85.9,85.96,9340.0,59.2273,59.2618,59.2204,59.2618,9340.0
2016-07-29 11:50:00,85.98,85.98,85.89,85.92,16927.0,59.2756,59.2756,59.2135,59.2342,16927.0
2016-07-29 11:55:00,85.94,85.95,85.88,85.9,12564.0,59.248,59.2549,59.2066,59.2204,12564.0
2016-07-29 12:00:00,85.9,85.96,85.88,85.95,10272.0,59.2204,59.2618,59.2066,59.2549,10272.0
2016-07-29 12:05:00,85.96,85.99,85.92,85.92,35047.0,59.2618,59.2825,59.2342,59.2342,35047.0
2016-07-29 12:10:00,85.92,85.93,85.81,85.83,29068.0,59.2342,59.2411,59.1584,59.1722,29068.0
2016-07-29 12:15:00,85.84,85.89,85.84,85.86,36064.0,59.1791,59.2135,59.1791,59.1929,36064.0
2016-07-29 12:20:00,85.85,85.85,85.78,85.79,10262.0,59.186,59.186,59.1377,59.1446,10262.0
2016-07-29 12:25:00,85.79,85.85,85.79,85.82,5582.0,59.1446,59.186,59.1446,59.1653,5582.0
2016-07-29 12:30:00,85.81,85.82,85.76,85.78,29470.0,59.1584,59.1653,59.1239,59.1377,29470.0
2016-07-29 12:35:00,85.76,85.76,85.69,85.72,13584.0,59.1239,59.1239,59.0757,59.0963,13584.0
2016-07-29 12:40:00,85.72,85.73,85.68,85.72,16472.0,59.0963,59.1032,59.0688,59.0963,16472.0
2016-07-29 12:45:00,85.73,85.74,85.69,85.73,9199.0,59.1032,59.1101,59.0757,59.1032,9199.0
2016-07-29 12:50:00,85.73,85.75,85.7,85.74,19441.0,59.1032,59.117,59.0826,59.1101,19441.0
2016-07-29 12:55:00,85.72,85.77,85.72,85.74,11179.0,59.0963,59.1308,59.0963,59.1101,11179.0
2016-07-29 13:00:00,85.75,85.77,85.74,85.74,11262.0,59.117,59.1308,59.1101,59.1101,11262.0
2016-07-29 13:05:00,85.75,85.79,85.74,85.75,7618.0,59.117,59.1446,59.1101,59.117,7618.0
2016-07-29 13:10:00,85.73,85.76,85.7,85.72,6680.0,59.1032,59.1239,59.0826,59.0963,6680.0
2016-07-29 13:15:00,85.72,85.75,85.65,85.67,15665.0,59.0963,59.117,59.0481,59.0619,15665.0
2016-07-29 13:20:00,85.66,85.69,85.65,85.69,11495.0,59.055,59.0757,59.0481,59.0757,11495.0
2016-07-29 13:25:00,85.69,85.72,85.68,85.69,8190.0,59.0757,59.0963,59.0688,59.0757,8190.0
2016-07-29 13:30:00,85.69,85.7,85.61,85.65,8503.0,59.0757,59.0826,59.0205,59.0481,8503.0
2016-07-29 13:35:00,85.65,85.67,85.6,85.61,85041.0,59.0481,59.0619,59.0136,59.0205,85041.0
2016-07-29 13:40:00,85.62,85.62,85.57,85.58,7063.0,59.0274,59.0274,58.9929,58.9998,7063.0
2016-07-29 13:45:00,85.58,85.62,85.57,85.62,16811.0,58.9998,59.0274,58.9929,59.0274,16811.0
2016-07-29 13:50:00,85.62,85.66,85.61,85.63,16364.0,59.0274,59.055,59.0205,59.0343,16364.0
2016-07-29 13:55:00,85.62,85.65,85.6,85.6,10790.0,59.0274,59.0481,59.0136,59.0136,10790.0
2016-07-29 14:00:00,85.61,85.62,85.57,85.6,7276.0,59.0205,59.0274,58.9929,59.0136,7276.0
2016-07-29 14:05:00,85.6,85.7,85.59,85.68,10428.0,59.0136,59.0826,59.0067,59.0688,10428.0
2016-07-29 14:10:00,85.68,85.75,85.67,85.72,13971.0,59.0688,59.117,59.0619,59.0963,13971.0
2016-07-29 14:15:00,85.72,85.74,85.71,85.73,10297.0,59.0963,59.1101,59.0894,59.1032,10297.0
2016-07-29 14:20:00,85.73,85.75,85.7,85.74,10331.0,59.1032,59.117,59.0826,59.1101,10331.0
2016-07-29 14:25:00,85.75,85.79,85.75,85.76,9369.0,59.117,59.1446,59.117,59.1239,9369.0
2016-07-29 14:30:00,85.76,85.77,85.66,85.66,14837.0,59.1239,59.1308,59.055,59.055,14837.0
2016-07-29 14:35:00,85.67,85.68,85.6,85.63,11643.0,59.0619,59.0688,59.0136,59.0343,11643.0
2016-07-29 14:40:00,85.63,85.65,85.58,85.58,15030.0,59.0343,59.0481,58.9998,58.9998,15030.0
2016-07-29 14:45:00,85.58,85.61,85.57,85.59,15763.0,58.9998,59.0205,58.9929,59.0067,15763.0
2016-07-29 14:50:00,85.58,85.6,85.56,85.6,12989.0,58.9998,59.0136,58.986,59.0136,12989.0
2016-07-29 14:55:00,85.6,85.6,85.55,85.57,16743.0,59.0136,59.0136,58.9791,58.9929,16743.0
2016-07-29 15:00:00,85.58,85.6,85.53,85.53,20968.0,58.9998,59.0136,58.9654,58.9654,20968.0
2016-07-29 15:05:00,85.55,85.55,85.51,85.55,9002.0,58.9791,58.9791,58.9516,58.9791,9002.0
2016-07-29 15:10:00,85.54,85.6,85.52,85.54,13449.0,58.9722,59.0136,58.9585,58.9722,13449.0
2016-07-29 15:15:00,85.55,85.55,85.5,85.52,14881.0,58.9791,58.9791,58.9447,58.9585,14881.0
2016-07-29 15:20:00,85.52,85.56,85.51,85.55,23447.0,58.9585,58.986,58.9516,58.9791,23447.0
2016-07-29 15:25:00,85.56,85.57,85.54,85.55,17085.0,58.986,58.9929,58.9722,58.9791,17085.0
2016-07-29 15:30:00,85.55,85.55,85.5,85.51,28552.0,58.9791,58.9791,58.9447,58.9516,28552.0
2016-07-29 15:35:00,85.52,85.52,85.43,85.47,35385.0,58.9585,58.9585,58.8964,58.924,35385.0
2016-07-29 15:40:00,85.47,85.61,85.47,85.61,43736.0,58.924,59.0205,58.924,59.0205,43736.0
2016-07-29 15:45:00,85.62,85.72,85.6,85.7,125417.0,59.0274,59.0963,59.0136,59.0826,125417.0
2016-07-29 15:50:00,85.69,85.7,85.53,85.54,172430.0,59.0757,59.0826,58.9654,58.9722,172430.0
2016-07-29 15:55:00,85.54,85.7,85.51,85.58,250551.0,58.9722,59.0826,58.9516,58.9998,250551.0
2016-08-01 09:30:00,85.4,85.84,85.4,85.52,61568.0,58.8757,59.1791,58.8757,58.9585,61568.0
2016-08-01 09:35:00,85.64,85.69,85.36,85.36,20105.0,59.0412,59.0757,58.8482,58.8482,20105.0
2016-08-01 09:40:00,85.45,85.58,85.35,85.4,9078.0,58.9102,58.9998,58.8413,58.8757,9078.0
2016-08-01 09:45:00,85.48,85.48,85.36,85.37,8735.0,58.9309,58.9309,58.8482,58.855,8735.0
2016-08-01 09:50:00,85.38,85.55,85.33,85.53,17115.0,58.8619,58.9791,58.8275,58.9654,17115.0
2016-08-01 09:55:00,85.52,85.67,85.52,85.67,7937.0,58.9585,59.0619,58.9585,59.0619,7937.0
2016-08-01 10:00:00,85.67,85.69,85.55,85.58,23844.0,59.0619,59.0757,58.9791,58.9998,23844.0
2016-08-01 10:05:00,85.59,85.72,85.57,85.69,25861.0,59.0067,59.0963,58.9929,59.0757,25861.0
2016-08-01 10:10:00,85.69,85.88,85.64,85.88,43504.0,59.0757,59.2066,59.0412,59.2066,43504.0
2016-08-01 10:15:00,85.87,86.0,85.86,85.94,40072.0,59.1998,59.2894,59.1929,59.248,40072.0
2016-08-01 10:20:00,85.95,85.99,85.85,85.96,48420.0,59.2549,59.2825,59.186,59.2618,48420.0
2016-08-01 10:25:00,85.97,85.99,85.81,85.83,24735.0,59.2687,59.2825,59.1584,59.1722,24735.0
2016-08-01 10:30:00,85.84,85.87,85.8,85.85,27760.0,59.1791,59.1998,59.1515,59.186,27760.0
2016-08-01 10:35:00,85.86,85.98,85.86,85.95,25041.0,59.1929,59.2756,59.1929,59.2549,25041.0
2016-08-01 10:40:00,85.96,85.96,85.86,85.86,43893.0,59.2618,59.2618,59.1929,59.1929,43893.0
2016-08-01 10:45:00,85.86,85.87,85.79,85.8,26161.0,59.1929,59.1998,59.1446,59.1515,26161.0
2016-08-01 10:50:00,85.8,85.82,85.72,85.73,23482.0,59.1515,59.1653,59.0963,59.1032,23482.0
2016-08-01 10:55:00,85.73,85.78,85.7,85.71,34361.0,59.1032,59.1377,59.0826,59.0894,34361.0
2016-08-01 11:00:00,85.71,85.74,85.68,85.69,27458.0,59.0894,59.1101,59.0688,59.0757,27458.0
2016-08-01 11:05:00,85.69,85.72,85.67,85.67,35150.0,59.0757,59.0963,59.0619,59.0619,35150.0
2016-08-01 11:10:00,85.67,85.67,85.58,85.59,49852.0,59.0619,59.0619,58.9998,59.0067,49852.0
2016-08-01 11:15:00,85.6,85.6,85.47,85.48,38789.0,59.0136,59.0136,58.924,58.9309,38789.0
2016-08-01 11:20:00,85.49,85.54,85.49,85.52,32279.0,58.9378,58.9722,58.9378,58.9585,32279.0
2016-08-01 11:25:00,85.52,85.58,85.52,85.57,20187.0,58.9585,58.9998,58.9585,58.9929,20187.0
2016-08-01 11:30:00,85.57,85.58,85.51,85.54,16409.0,58.9929,58.9998,58.9516,58.9722,16409.0
2016-08-01 11:35:00,85.55,85.72,85.54,85.72,9987.0,58.9791,59.0963,58.9722,59.0963,9987.0
2016-08-01 11:40:00,85.71,85.73,85.65,85.72,13161.0,59.0894,59.1032,59.0481,59.0963,13161.0
2016-08-01 11:45:00,85.72,85.75,85.71,85.72,9791.0,59.0963,59.117,59.0894,59.0963,9791.0
2016-08-01 11:50:00,85.72,85.74,85.69,85.7,9707.0,59.0963,59.1101,59.0757,59.0826,9707.0
2016-08-01 11:55:00,85.7,85.74,85.69,85.73,7061.0,59.0826,59.1101,59.0757,59.1032,7061.0
2016-08-01 12:00:00,85.71,85.74,85.69,85.74,7002.0,59.0894,59.1101,59.0757,59.1101,7002.0
2016-08-01 12:05:00,85.74,85.77,85.71,85.72,10851.0,59.1101,59.1308,59.0894,59.0963,10851.0
2016-08-01 12:10:00,85.71,85.71,85.59,85.59,12598.0,59.0894,59.0894,59.0067,59.0067,12598.0
2016-08-01 12:15:00,85.58,85.6,85.57,85.59,6696.0,58.9998,59.0136,58.9929,59.0067,6696.0
2016-08-01 12:20:00,85.58,85.64,85.55,85.62,10019.0,58.9998,59.0412,58.9791,59.0274,10019.0
2016-08-01 12:25:00,85.63,85.7,85.61,85.7,6461.0,59.0343,59.0826,59.0205,59.0826,6461.0
2016-08-01 12:30:00,85.69,85.72,85.65,85.72,9794.0,59.0757,59.0963,59.0481,59.0963,9794.0
2016-08-01 12:35:00,85.74,85.77,85.72,85.75,7079.0,59.1101,59.1308,59.0963,59.117,7079.0
2016-08-01 12:40:00,85.76,85.78,85.72,85.77,8949.0,59.1239,59.1377,59.0963,59.1308,8949.0
2016-08-01 12:45:00,85.78,85.83,85.77,85.82,21931.0,59.1377,59.1722,59.1308,59.1653,21931.0
2016-08-01 12:50:00,85.83,85.83,85.77,85.8,12928.0,59.1722,59.1722,59.1308,59.1515,12928.0
2016-08-01 12:55:00,85.8,85.83,85.78,85.81,13294.0,59.1515,59.1722,59.1377,59.1584,13294.0
2016-08-01 13:00:00,85.81,85.81,85.7,85.72,17831.0,59.1584,59.1584,59.0826,59.0963,17831.0
2016-08-01 13:05:00,85.72,85.79,85.72,85.78,18047.0,59.0963,59.1446,59.0963,59.1377,18047.0
2016-08-01 13:10:00,85.78,85.82,85.75,85.82,21845.0,59.1377,59.1653,59.117,59.1653,21845.0
2016-08-01 13:15:00,85.81,85.81,85.76,85.76,22371.0,59.1584,59.1584,59.1239,59.1239,22371.0
2016-08-01 13:20:00,85.75,85.76,85.73,85.73,16717.0,59.117,59.1239,59.1032,59.1032,16717.0
2016-08-01 13:25:00,85.72,85.74,85.67,85.71,12558.0,59.0963,59.1101,59.0619,59.0894,12558.0
2016-08-01 13:30:00,85.7,85.71,85.66,85.7,12598.0,59.0826,59.0894,59.055,59.0826,12598.0
2016-08-01 13:35:00,85.7,85.71,85.64,85.64,11681.0,59.0826,59.0894,59.0412,59.0412,11681.0
2016-08-01 13:40:00,85.64,85.65,85.59,85.62,6253.0,59.0412,59.0481,59.0067,59.0274,6253.0
2016-08-01 13:45:00,85.63,85.63,85.55,85.59,14855.0,59.0343,59.0343,58.9791,59.0067,14855.0
2016-08-01 13:50:00,85.6,85.65,85.6,85.64,16091.0,59.0136,59.0481,59.0136,59.0412,16091.0
2016-08-01 13:55:00,85.64,85.72,85.63,85.7,22867.0,59.0412,59.0963,59.0343,59.0826,22867.0
2016-08-01 14:00:00,85.7,85.76,85.64,85.67,34748.0,59.0826,59.1239,59.0412,59.0619,34748.0
2016-08-01 14:05:00,85.68,85.7,85.63,85.65,24415.0,59.0688,59.0826,59.0343,59.0481,24415.0
2016-08-01 14:10:00,85.65,85.66,85.6,85.66,15880.0,59.0481,59.055,59.0136,59.055,15880.0
2016-08-01 14:15:00,85.67,85.69,85.64,85.66,23730.0,59.0619,59.0757,59.0412,59.055,23730.0
2016-08-01 14:20:00,85.66,85.72,85.66,85.71,14794.0,59.055,59.0963,59.055,59.0894,14794.0
2016-08-01 14:25:00,85.71,85.72,85.63,85.65,14007.0,59.0894,59.0963,59.0343,59.0481,14007.0
2016-08-01 14:30:00,85.66,85.68,85.63,85.63,19386.0,59.055,59.0688,59.0343,59.0343,19386.0
2016-08-01 14:35:00,85.63,85.74,85.63,85.67,16230.0,59.0343,59.1101,59.0343,59.0619,16230.0
2016-08-01 14:40:00,85.67,85.67,85.53,85.58,23892.0,59.0619,59.0619,58.9654,58.9998,23892.0
2016-08-01 14:45:00,85.58,85.67,85.58,85.67,12612.0,58.9998,59.0619,58.9998,59.0619,12612.0
2016-08-01 14:50:00,85.66,85.66,85.6,85.63,16209.0,59.055,59.055,59.0136,59.0343,16209.0
2016-08-01 14:55:00,85.63,85.77,85.63,85.76,26654.0,59.0343,59.1308,59.0343,59.1239,26654.0
2016-08-01 15:00:00,85.75,85.75,85.69,85.69,25452.0,59.117,59.117,59.0757,59.0757,25452.0
2016-08-01 15:05:00,85.69,85.77,85.68,85.74,28669.0,59.0757,59.1308,59.0688,59.1101,28669.0
2016-08-01 15:10:00,85.73,85.76,85.66,85.66,17198.0,59.1032,59.1239,59.055,59.055,17198.0
2016-08-01 15:15:00,85.66,85.71,85.65,85.68,19837.0,59.055,59.0894,59.0481,59.0688,19837.0
2016-08-01 15:20:00,85.68,85.72,85.65,85.7,18085.0,59.0688,59.0963,59.0481,59.0826,18085.0
2016-08-01 15:25:00,85.7,85.7,85.63,85.66,21284.0,59.0826,59.0826,59.0343,59.055,21284.0
2016-08-01 15:30:00,85.65,85.7,85.65,85.67,22654.0,59.0481,59.0826,59.0481,59.0619,22654.0
2016-08-01 15:35:00,85.67,85.69,85.6,85.63,36620.0,59.0619,59.0757,59.0136,59.0343,36620.0
2016-08-01 15:40:00,85.62,85.69,85.61,85.67,21229.0,59.0274,59.0757,59.0205,59.0619,21229.0
2016-08-01 15:45:00,85.69,85.71,85.61,85.63,43356.0,59.0757,59.0894,59.0205,59.0343,43356.0
2016-08-01 15:50:00,85.63,85.63,85.53,85.54,42595.0,59.0343,59.0343,58.9654,58.9722,42595.0
2016-08-01 15:55:00,85.55,85.66,85.49,85.65,238722.0,58.9791,59.055,58.9378,59.0481,238722.0
2016-08-02 09:30:00,85.39,85.5,85.01,85.16,54200.0,58.8688,58.9447,58.6069,58.7103,54200.0
2016-08-02 09:35:00,85.16,85.24,85.09,85.11,35652.0,58.7103,58.7654,58.662,58.6758,35652.0
2016-08-02 09:40:00,85.16,85.18,84.98,85.05,116812.0,58.7103,58.7241,58.5862,58.6344,116812.0
2016-08-02 09:45:00,85.05,85.1,84.81,84.85,35719.0,58.6344,58.6689,58.469,58.4966,35719.0
2016-08-02 09:50:00,84.84,85.07,84.82,85.06,46235.0,58.4897,58.6482,58.4759,58.6413,46235.0
2016-08-02 09:55:00,85.04,85.18,84.99,85.15,30284.0,58.6275,58.7241,58.5931,58.7034,30284.0
2016-08-02 10:00:00,85.15,85.26,85.15,85.19,46358.0,58.7034,58.7792,58.7034,58.731,46358.0
2016-08-02 10:05:00,85.18,85.19,85.07,85.12,50907.0,58.7241,58.731,58.6482,58.6827,50907.0
2016-08-02 10:10:00,85.11,85.19,85.09,85.17,42645.0,58.6758,58.731,58.662,58.7172,42645.0
2016-08-02 10:15:00,85.18,85.2,85.14,85.17,33390.0,58.7241,58.7378,58.6965,58.7172,33390.0
2016-08-02 10:20:00,85.16,85.19,85.15,85.18,20228.0,58.7103,58.731,58.7034,58.7241,20228.0
2016-08-02 10:25:00,85.17,85.19,85.08,85.08,27480.0,58.7172,58.731,58.6551,58.6551,27480.0
2016-08-02 10:30:00,85.07,85.12,85.0,85.04,58312.0,58.6482,58.6827,58.6,58.6275,58312.0
2016-08-02 10:35:00,85.03,85.26,85.02,85.26,53286.0,58.6206,58.7792,58.6138,58.7792,53286.0
2016-08-02 10:40:00,85.24,85.3,85.19,85.3,43926.0,58.7654,58.8068,58.731,58.8068,43926.0
2016-08-02 10:45:00,85.3,85.31,85.13,85.16,20963.0,58.8068,58.8137,58.6896,58.7103,20963.0
2016-08-02 10:50:00,85.18,85.32,85.16,85.32,21060.0,58.7241,58.8206,58.7103,58.8206,21060.0
2016-08-02 10:55:00,85.31,85.44,85.31,85.42,13290.0,58.8137,58.9033,58.8137,58.8895,13290.0
2016-08-02 11:00:00,85.43,85.53,85.42,85.46,23663.0,58.8964,58.9654,58.8895,58.9171,23663.0
2016-08-02 11:05:00,85.46,85.73,85.44,85.64,45398.0,58.9171,59.1032,58.9033,59.0412,45398.0
2016-08-02 11:10:00,85.63,85.7,85.63,85.68,25442.0,59.0343,59.0826,59.0343,59.0688,25442.0
2016-08-02 11:15:00,85.67,85.72,85.63,85.72,16215.0,59.0619,59.0963,59.0343,59.0963,16215.0
2016-08-02 11:20:00,85.72,85.72,85.61,85.72,31827.0,59.0963,59.0963,59.0205,59.0963,31827.0
2016-08-02 11:25:00,85.7,85.71,85.42,85.42,32798.0,59.0826,59.0894,58.8895,58.8895,32798.0
2016-08-02 11:30:00,85.43,85.49,85.4,85.44,19394.0,58.8964,58.9378,58.8757,58.9033,19394.0
2016-08-02 11:35:00,85.44,85.59,85.43,85.59,22688.0,58.9033,59.0067,58.8964,59.0067,22688.0
2016-08-02 11:40:00,85.59,85.64,85.57,85.62,26638.0,59.0067,59.0412,58.9929,59.0274,26638.0
2016-08-02 11:45:00,85.63,85.65,85.51,85.53,24155.0,59.0343,59.0481,58.9516,58.9654,24155.0
2016-08-02 11:50:00,85.53,85.56,85.5,85.51,14576.0,58.9654,58.986,58.9447,58.9516,14576.0
2016-08-02 11:55:00,85.51,85.52,85.35,85.4,17909.0,58.9516,58.9585,58.8413,58.8757,17909.0
2016-08-02 12:00:00,85.41,85.44,85.3,85.34,72061.0,58.8826,58.9033,58.8068,58.8344,72061.0
2016-08-02 12:05:00,85.34,85.34,85.28,85.3,16386.0,58.8344,58.8344,58.793,58.8068,16386.0
2016-08-02 12:10:00,85.29,85.37,85.27,85.36,30596.0,58.7999,58.855,58.7861,58.8482,30596.0
2016-08-02 12:15:00,85.35,85.39,85.34,85.34,19922.0,58.8413,58.8688,58.8344,58.8344,19922.0
2016-08-02 12:20:00,85.35,85.38,85.31,85.32,25490.0,58.8413,58.8619,58.8137,58.8206,25490.0
2016-08-02 12:25:00,85.34,85.35,85.28,85.31,18486.0,58.8344,58.8413,58.793,58.8137,18486.0
2016-08-02 12:30:00,85.31,85.38,85.26,85.38,21780.0,58.8137,58.8619,58.7792,58.8619,21780.0
2016-08-02 12:35:00,85.38,85.38,85.32,85.34,12879.0,58.8619,58.8619,58.8206,58.8344,12879.0
2016-08-02 12:40:00,85.35,85.47,85.32,85.47,17811.0,58.8413,58.924,58.8206,58.924,17811.0
2016-08-02 12:45:00,85.46,85.49,85.34,85.35,29536.0,58.9171,58.9378,58.8344,58.8413,29536.0
2016-08-02 12:50:00,85.35,85.4,85.33,85.36,21580.0,58.8413,58.8757,58.8275,58.8482,21580.0
2016-08-02 12:55:00,85.34,85.36,85.27,85.3,20641.0,58.8344,58.8482,58.7861,58.8068,20641.0
2016-08-02 13:00:00,85.3,85.42,85.3,85.37,53662.0,58.8068,58.8895,58.8068,58.855,53662.0
2016-08-02 13:05:00,85.38,85.42,85.35,85.4,19679.0,58.8619,58.8895,58.8413,58.8757,19679.0
2016-08-02 13:10:00,85.41,85.41,85.36,85.38,12344.0,58.8826,58.8826,58.8482,58.8619,12344.0
2016-08-02 13:15:00,85.39,85.49,85.39,85.47,14202.0,58.8688,58.9378,58.8688,58.924,14202.0
2016-08-02 13:20:00,85.47,85.55,85.44,85.54,12178.0,58.924,58.9791,58.9033,58.9722,12178.0
2016-08-02 13:25:00,85.54,85.58,85.48,85.49,16634.0,58.9722,58.9998,58.9309,58.9378,16634.0
2016-08-02 13:30:00,85.49,85.51,85.46,85.51,15591.0,58.9378,58.9516,58.9171,58.9516,15591.0
2016-08-02 13:35:00,85.52,85.56,85.48,85.49,17720.0,58.9585,58.986,58.9309,58.9378,17720.0
2016-08-02 13:40:00,85.5,85.52,85.48,85.5,14170.0,58.9447,58.9585,58.9309,58.9447,14170.0
2016-08-02 13:45:00,85.49,85.59,85.49,85.58,16510.0,58.9378,59.0067,58.9378,58.9998,16510.0
2016-08-02 13:50:00,85.59,85.6,85.56,85.59,19030.0,59.0067,59.0136,58.986,59.0067,19030.0
2016-08-02 13:55:00,85.58,85.63,85.57,85.63,22359.0,58.9998,59.0343,58.9929,59.0343,22359.0
2016-08-02 14:00:00,85.61,85.63,85.54,85.54,25388.0,59.0205,59.0343,58.9722,58.9722,25388.0
2016-08-02 14:05:00,85.54,85.64,85.53,85.59,32469.0,58.9722,59.0412,58.9654,59.0067,32469.0
2016-08-02 14:10:00,85.59,85.6,85.51,85.56,22899.0,59.0067,59.0136,58.9516,58.986,22899.0
2016-08-02 14:15:00,85.56,85.6,85.53,85.59,10512.0,58.986,59.0136,58.9654,59.0067,10512.0
2016-08-02 14:20:00,85.59,85.6,85.54,85.56,19711.0,59.0067,59.0136,58.9722,58.986,19711.0
2016-08-02 14:25:00,85.55,85.62,85.53,85.59,18443.0,58.9791,59.0274,58.9654,59.0067,18443.0
2016-08-02 14:30:00,85.59,85.62,85.58,85.59,10995.0,59.0067,59.0274,58.9998,59.0067,10995.0
2016-08-02 14:35:00,85.61,85.61,85.51,85.51,17429.0,59.0205,59.0205,58.9516,58.9516,17429.0
2016-08-02 14:40:00,85.52,85.55,85.4,85.46,30518.0,58.9585,58.9791,58.8757,58.9171,30518.0
2016-08-02 14:45:00,85.44,85.45,85.34,85.38,23585.0,58.9033,58.9102,58.8344,58.8619,23585.0
2016-08-02 14:50:00,85.38,85.48,85.37,85.42,20992.0,58.8619,58.9309,58.855,58.8895,20992.0
2016-08-02 14:55:00,85.42,85.52,85.41,85.52,20916.0,58.8895,58.9585,58.8826,58.9585,20916.0
2016-08-02 15:00:00,85.52,85.53,85.48,85.49,22677.0,58.9585,58.9654,58.9309,58.9378,22677.0
2016-08-02 15:05:00,85.48,85.51,85.47,85.49,27693.0,58.9309,58.9516,58.924,58.9378,27693.0
2016-08-02 15:10:00,85.49,85.49,85.45,85.45,41212.0,58.9378,58.9378,58.9102,58.9102,41212.0
2016-08-02 15:15:00,85.44,85.52,85.41,85.52,67985.0,58.9033,58.9585,58.8826,58.9585,67985.0
2016-08-02 15:20:00,85.52,85.56,85.5,85.54,18217.0,58.9585,58.986,58.9447,58.9722,18217.0
2016-08-02 15:25:00,85.54,85.59,85.5,85.57,22086.0,58.9722,59.0067,58.9447,58.9929,22086.0
2016-08-02 15:30:00,85.57,85.58,85.52,85.53,30957.0,58.9929,58.9998,58.9585,58.9654,30957.0
2016-08-02 15:35:00,85.53,85.58,85.47,85.57,45674.0,58.9654,58.9998,58.924,58.9929,45674.0
2016-08-02 15:40:00,85.58,85.61,85.51,85.6,32037.0,58.9998,59.0205,58.9516,59.0136,32037.0
2016-08-02 15:45:00,85.59,85.71,85.59,85.65,50999.0,59.0067,59.0894,59.0067,59.0481,50999.0
2016-08-02 15:50:00,85.64,85.64,85.55,85.56,70122.0,59.0412,59.0412,58.9791,58.986,70122.0
2016-08-02 15:55:00,85.57,85.59,85.51,85.55,103285.0,58.9929,59.0067,58.9516,58.9791,103285.0
2016-08-03 09:30:00,85.43,85.58,85.15,85.22,65762.0,58.8964,58.9998,58.7034,58.7516,65762.0
2016-08-03 09:35:00,85.22,85.3,84.82,85.17,64133.0,58.7516,58.8068,58.4759,58.7172,64133.0
2016-08-03 09:40:00,85.15,85.33,85.06,85.25,31128.0,58.7034,58.8275,58.6413,58.7723,31128.0
2016-08-03 09:45:00,85.25,85.45,85.22,85.43,50170.0,58.7723,58.9102,58.7516,58.8964,50170.0
2016-08-03 09:50:00,85.45,85.45,85.32,85.45,33533.0,58.9102,58.9102,58.8206,58.9102,33533.0
2016-08-03 09:55:00,85.44,85.52,85.34,85.4,23825.0,58.9033,58.9585,58.8344,58.8757,23825.0
2016-08-03 10:00:00,85.4,85.46,85.35,85.43,24705.0,58.8757,58.9171,58.8413,58.8964,24705.0
2016-08-03 10:05:00,85.42,85.48,85.37,85.4,40023.0,58.8895,58.9309,58.855,58.8757,40023.0
2016-08-03 10:10:00,85.38,85.4,85.34,85.37,34075.0,58.8619,58.8757,58.8344,58.855,34075.0
2016-08-03 10:15:00,85.36,85.4,85.27,85.39,44622.0,58.8482,58.8757,58.7861,58.8688,44622.0
2016-08-03 10:20:00,85.39,85.45,85.38,85.42,12563.0,58.8688,58.9102,58.8619,58.8895,12563.0
2016-08-03 10:25:00,85.43,85.51,85.41,85.46,13268.0,58.8964,58.9516,58.8826,58.9171,13268.0
2016-08-03 10:30:00,85.43,85.51,85.37,85.4,44403.0,58.8964,58.9516,58.855,58.8757,44403.0
2016-08-03 10:35:00,85.4,85.43,85.22,85.22,22875.0,58.8757,58.8964,58.7516,58.7516,22875.0
2016-08-03 10:40:00,85.21,85.24,85.17,85.21,18802.0,58.7447,58.7654,58.7172,58.7447,18802.0
2016-08-03 10:45:00,85.23,85.28,85.2,85.24,17048.0,58.7585,58.793,58.7378,58.7654,17048.0
2016-08-03 10:50:00,85.24,85.34,85.21,85.32,11729.0,58.7654,58.8344,58.7447,58.8206,11729.0
2016-08-03 10:55:00,85.31,85.33,85.29,85.31,10550.0,58.8137,58.8275,58.7999,58.8137,10550.0
2016-08-03 11:00:00,85.33,85.38,85.32,85.35,16226.0,58.8275,58.8619,58.8206,58.8413,16226.0
2016-08-03 11:05:00,85.35,85.36,85.29,85.36,20334.0,58.8413,58.8482,58.7999,58.8482,20334.0
2016-08-03 11:10:00,85.35,85.41,85.28,85.3,39745.0,58.8413,58.8826,58.793,58.8068,39745.0
2016-08-03 11:15:00,85.3,85.39,85.29,85.38,14125.0,58.8068,58.8688,58.7999,58.8619,14125.0
2016-08-03 11:20:00,85.37,85.4,85.29,85.31,15011.0,58.855,58.8757,58.7999,58.8137,15011.0
2016-08-03 11:25:00,85.31,85.34,85.29,85.29,22959.0,58.8137,58.8344,58.7999,58.7999,22959.0
2016-08-03 11:30:00,85.28,85.33,85.24,85.25,19227.0,58.793,58.8275,58.7654,58.7723,19227.0
2016-08-03 11:35:00,85.26,85.34,85.24,85.31,23219.0,58.7792,58.8344,58.7654,58.8137,23219.0
2016-08-03 11:40:00,85.32,85.33,85.27,85.29,16741.0,58.8206,58.8275,58.7861,58.7999,16741.0
2016-08-03 11:45:00,85.29,85.33,85.26,85.31,15361.0,58.7999,58.8275,58.7792,58.8137,15361.0
2016-08-03 11:50:00,85.29,85.4,85.28,85.3,18246.0,58.7999,58.8757,58.793,58.8068,18246.0
2016-08-03 11:55:00,85.3,85.38,85.29,85.34,11302.0,58.8068,58.8619,58.7999,58.8344,11302.0
2016-08-03 12:00:00,85.35,85.35,85.27,85.3,15183.0,58.8413,58.8413,58.7861,58.8068,15183.0
2016-08-03 12:05:00,85.3,85.32,85.28,85.31,16396.0,58.8068,58.8206,58.793,58.8137,16396.0
2016-08-03 12:10:00,85.31,85.32,85.24,85.3,25199.0,58.8137,58.8206,58.7654,58.8068,25199.0
2016-08-03 12:15:00,85.31,85.33,85.29,85.32,8974.0,58.8137,58.8275,58.7999,58.8206,8974.0
2016-08-03 12:20:00,85.32,85.34,85.27,85.32,15312.0,58.8206,58.8344,58.7861,58.8206,15312.0
2016-08-03 12:25:00,85.32,85.36,85.31,85.34,9703.0,58.8206,58.8482,58.8137,58.8344,9703.0
2016-08-03 12:30:00,85.34,85.35,85.28,85.28,13002.0,58.8344,58.8413,58.793,58.793,13002.0
2016-08-03 12:35:00,85.28,85.33,85.24,85.31,12163.0,58.793,58.8275,58.7654,58.8137,12163.0
2016-08-03 12:40:00,85.3,85.34,85.29,85.33,14041.0,58.8068,58.8344,58.7999,58.8275,14041.0
2016-08-03 12:45:00,85.33,85.34,85.29,85.34,21407.0,58.8275,58.8344,58.7999,58.8344,21407.0
2016-08-03 12:50:00,85.33,85.34,85.28,85.3,21710.0,58.8275,58.8344,58.793,58.8068,21710.0
2016-08-03 12:55:00,85.3,85.32,85.28,85.29,17966.0,58.8068,58.8206,58.793,58.7999,17966.0
2016-08-03 13:00:00,85.28,85.31,85.23,85.23,29669.0,58.793,58.8137,58.7585,58.7585,29669.0
2016-08-03 13:05:00,85.23,85.23,85.15,85.15,24752.0,58.7585,58.7585,58.7034,58.7034,24752.0
2016-08-03 13:10:00,85.15,85.16,85.07,85.09,11685.0,58.7034,58.7103,58.6482,58.662,11685.0
2016-08-03 13:15:00,85.08,85.09,85.01,85.02,10784.0,58.6551,58.662,58.6069,58.6138,10784.0
2016-08-03 13:20:00,85.0,85.12,85.0,85.1,33515.0,58.6,58.6827,58.6,58.6689,33515.0
2016-08-03 13:25:00,85.1,85.1,85.04,85.07,15476.0,58.6689,58.6689,58.6275,58.6482,15476.0
2016-08-03 13:30:00,85.07,85.1,85.02,85.02,21765.0,58.6482,58.6689,58.6138,58.6138,21765.0
2016-08-03 13:35:00,85.01,85.09,85.0,85.07,18810.0,58.6069,58.662,58.6,58.6482,18810.0
2016-08-03 13:40:00,85.05,85.13,85.04,85.07,12653.0,58.6344,58.6896,58.6275,58.6482,12653.0
2016-08-03 13:45:00,85.07,85.09,85.0,85.06,26173.0,58.6482,58.662,58.6,58.6413,26173.0
2016-08-03 13:50:00,85.04,85.11,85.04,85.07,12528.0,58.6275,58.6758,58.6275,58.6482,12528.0
2016-08-03 13:55:00,85.06,85.07,85.02,85.03,16614.0,58.6413,58.6482,58.6138,58.6206,16614.0
2016-08-03 14:00:00,85.04,85.05,84.98,84.99,32075.0,58.6275,58.6344,58.5862,58.5931,32075.0
2016-08-03 14:05:00,85.0,85.1,84.99,85.08,20977.0,58.6,58.6689,58.5931,58.6551,20977.0
2016-08-03 14:10:00,85.08,85.09,85.03,85.09,16844.0,58.6551,58.662,58.6206,58.662,16844.0
2016-08-03 14:15:00,85.09,85.14,84.97,84.98,165580.0,58.662,58.6965,58.5793,58.5862,165580.0
2016-08-03 14:20:00,84.98,85.05,84.97,84.98,16158.0,58.5862,58.6344,58.5793,58.5862,16158.0
2016-08-03 14:25:00,84.98,85.02,84.94,85.02,16377.0,58.5862,58.6138,58.5586,58.6138,16377.0
2016-08-03 14:30:00,85.02,85.03,84.94,84.97,16813.0,58.6138,58.6206,58.5586,58.5793,16813.0
2016-08-03 14:35:00,84.98,85.0,84.88,84.89,20388.0,58.5862,58.6,58.5172,58.5241,20388.0
2016-08-03 14:40:00,84.89,84.95,84.88,84.94,17995.0,58.5241,58.5655,58.5172,58.5586,17995.0
2016-08-03 14:45:00,84.94,85.0,84.91,84.93,32911.0,58.5586,58.6,58.5379,58.5517,32911.0
2016-08-03 14:50:00,84.93,84.94,84.86,84.86,30762.0,58.5517,58.5586,58.5034,58.5034,30762.0
2016-08-03 14:55:00,84.86,84.86,84.77,84.78,20420.0,58.5034,58.5034,58.4414,58.4483,20420.0
2016-08-03 15:00:00,84.79,84.86,84.74,84.84,50367.0,58.4552,58.5034,58.4207,58.4897,50367.0
2016-08-03 15:05:00,84.85,84.86,84.78,84.81,36126.0,58.4966,58.5034,58.4483,58.469,36126.0
2016-08-03 15:10:00,84.8,84.81,84.7,84.77,32311.0,58.4621,58.469,58.3931,58.4414,32311.0
2016-08-03 15:15:00,84.77,84.78,84.72,84.75,53868.0,58.4414,58.4483,58.4069,58.4276,53868.0
2016-08-03 15:20:00,84.75,84.82,84.74,84.81,39363.0,58.4276,58.4759,58.4207,58.469,39363.0
2016-08-03 15:25:00,84.82,84.88,84.81,84.82,40718.0,58.4759,58.5172,58.469,58.4759,40718.0
2016-08-03 15:30:00,84.82,84.86,84.81,84.83,23495.0,58.4759,58.5034,58.469,58.4828,23495.0
2016-08-03 15:35:00,84.82,84.96,84.82,84.95,48231.0,58.4759,58.5724,58.4759,58.5655,48231.0
2016-08-03 15:40:00,84.95,84.95,84.88,84.94,66078.0,58.5655,58.5655,58.5172,58.5586,66078.0
2016-08-03 15:45:00,84.94,85.02,84.94,85.01,58535.0,58.5586,58.6138,58.5586,58.6069,58535.0
2016-08-03 15:50:00,85.01,85.07,85.01,85.03,62658.0,58.6069,58.6482,58.6069,58.6206,62658.0
2016-08-03 15:55:00,85.03,85.14,85.03,85.06,188041.0,58.6206,58.6965,58.6206,58.6413,188041.0
2016-08-04 09:30:00,85.0,85.5,85.0,85.25,67944.0,58.6,58.9447,58.6,58.7723,67944.0
2016-08-04 09:35:00,85.27,85.47,85.14,85.33,34406.0,58.7861,58.924,58.6965,58.8275,34406.0
2016-08-04 09:40:00,85.37,85.37,84.9,85.05,50304.0,58.855,58.855,58.531,58.6344,50304.0
2016-08-04 09:45:00,84.99,85.04,84.83,84.97,35651.0,58.5931,58.6275,58.4828,58.5793,35651.0
2016-08-04 09:50:00,84.98,84.98,84.8,84.88,48581.0,58.5862,58.5862,58.4621,58.5172,48581.0
2016-08-04 09:55:00,84.91,85.19,84.9,85.09,55178.0,58.5379,58.731,58.531,58.662,55178.0
2016-08-04 10:00:00,85.11,85.32,85.04,85.32,27094.0,58.6758,58.8206,58.6275,58.8206,27094.0
2016-08-04 10:05:00,85.34,85.38,85.24,85.31,20936.0,58.8344,58.8619,58.7654,58.8137,20936.0
2016-08-04 10:10:00,85.33,85.46,85.33,85.37,10824.0,58.8275,58.9171,58.8275,58.855,10824.0
2016-08-04 10:15:00,85.39,85.39,85.2,85.25,17144.0,58.8688,58.8688,58.7378,58.7723,17144.0
2016-08-04 10:20:00,85.22,85.33,85.11,85.12,22195.0,58.7516,58.8275,58.6758,58.6827,22195.0
2016-08-04 10:25:00,85.11,85.14,85.01,85.06,12441.0,58.6758,58.6965,58.6069,58.6413,12441.0
2016-08-04 10:30:00,85.06,85.18,85.05,85.16,15883.0,58.6413,58.7241,58.6344,58.7103,15883.0
2016-08-04 10:35:00,85.17,85.19,85.13,85.13,11006.0,58.7172,58.731,58.6896,58.6896,11006.0
2016-08-04 10:40:00,85.14,85.22,85.12,85.15,10213.0,58.6965,58.7516,58.6827,58.7034,10213.0
2016-08-04 10:45:00,85.15,85.28,85.15,85.22,11141.0,58.7034,58.793,58.7034,58.7516,11141.0
2016-08-04 10:50:00,85.22,85.22,85.1,85.12,15906.0,58.7516,58.7516,58.6689,58.6827,15906.0
2016-08-04 10:55:00,85.12,85.14,85.08,85.11,15489.0,58.6827,58.6965,58.6551,58.6758,15489.0
2016-08-04 11:00:00,85.1,85.17,85.08,85.17,19617.0,58.6689,58.7172,58.6551,58.7172,19617.0
2016-08-04 11:05:00,85.17,85.29,85.17,85.27,14870.0,58.7172,58.7999,58.7172,58.7861,14870.0
2016-08-04 11:10:00,85.29,85.34,85.25,85.31,26527.0,58.7999,58.8344,58.7723,58.8137,26527.0
2016-08-04 11:15:00,85.3,85.34,85.25,85.27,15849.0,58.8068,58.8344,58.7723,58.7861,15849.0
2016-08-04 11:20:00,85.29,85.3,85.24,85.27,18136.0,58.7999,58.8068,58.7654,58.7861,18136.0
2016-08-04 11:25:00,85.27,85.33,85.25,85.33,19051.0,58.7861,58.8275,58.7723,58.8275,19051.0
2016-08-04 11:30:00,85.32,85.43,85.29,85.4,38916.0,58.8206,58.8964,58.7999,58.8757,38916.0
2016-08-04 11:35:00,85.43,85.44,85.36,85.4,11754.0,58.8964,58.9033,58.8482,58.8757,11754.0
2016-08-04 11:40:00,85.4,85.47,85.34,85.37,25419.0,58.8757,58.924,58.8344,58.855,25419.0
2016-08-04 11:45:00,85.37,85.37,85.32,85.32,29904.0,58.855,58.855,58.8206,58.8206,29904.0
2016-08-04 11:50:00,85.32,85.35,85.3,85.31,9020.0,58.8206,58.8413,58.8068,58.8137,9020.0
2016-08-04 11:55:00,85.3,85.35,85.3,85.34,14314.0,58.8068,58.8413,58.8068,58.8344,14314.0
2016-08-04 12:00:00,85.33,85.33,85.21,85.21,21493.0,58.8275,58.8275,58.7447,58.7447,21493.0
2016-08-04 12:05:00,85.2,85.21,85.13,85.17,14166.0,58.7378,58.7447,58.6896,58.7172,14166.0
2016-08-04 12:10:00,85.17,85.17,85.08,85.13,32980.0,58.7172,58.7172,58.6551,58.6896,32980.0
2016-08-04 12:15:00,85.13,85.15,85.09,85.15,8421.0,58.6896,58.7034,58.662,58.7034,8421.0
2016-08-04 12:20:00,85.14,85.15,85.08,85.08,14159.0,58.6965,58.7034,58.6551,58.6551,14159.0
2016-08-04 12:25:00,85.09,85.16,85.05,85.13,41922.0,58.662,58.7103,58.6344,58.6896,41922.0
2016-08-04 12:30:00,85.11,85.11,85.0,85.05,30943.0,58.6758,58.6758,58.6,58.6344,30943.0
2016-08-04 12:35:00,85.04,85.04,84.91,84.95,13431.0,58.6275,58.6275,58.5379,58.5655,13431.0
2016-08-04 12:40:00,84.96,85.05,84.93,85.05,20071.0,58.5724,58.6344,58.5517,58.6344,20071.0
2016-08-04 12:45:00,85.05,85.06,85.0,85.02,13234.0,58.6344,58.6413,58.6,58.6138,13234.0
2016-08-04 12:50:00,85.02,85.05,85.02,85.04,6717.0,58.6138,58.6344,58.6138,58.6275,6717.0
2016-08-04 12:55:00,85.05,85.08,85.04,85.08,18176.0,58.6344,58.6551,58.6275,58.6551,18176.0
2016-08-04 13:00:00,85.07,85.09,84.99,84.99,23041.0,58.6482,58.662,58.5931,58.5931,23041.0
2016-08-04 13:05:00,85.0,85.02,84.98,84.98,12700.0,58.6,58.6138,58.5862,58.5862,12700.0
2016-08-04 13:10:00,84.97,85.03,84.94,84.94,17533.0,58.5793,58.6206,58.5586,58.5586,17533.0
2016-08-04 13:15:00,84.96,85.04,84.92,85.04,22001.0,58.5724,58.6275,58.5448,58.6275,22001.0
2016-08-04 13:20:00,85.04,85.06,84.99,84.99,16212.0,58.6275,58.6413,58.5931,58.5931,16212.0
2016-08-04 13:25:00,84.99,85.01,84.95,85.0,10317.0,58.5931,58.6069,58.5655,58.6,10317.0
2016-08-04 13:30:00,85.0,85.01,84.92,84.92,10311.0,58.6,58.6069,58.5448,58.5448,10311.0
2016-08-04 13:35:00,84.93,84.96,84.92,84.95,10052.0,58.5517,58.5724,58.5448,58.5655,10052.0
2016-08-04 13:40:00,84.95,84.97,84.93,84.95,22621.0,58.5655,58.5793,58.5517,58.5655,22621.0
2016-08-04 13:45:00,84.94,84.94,84.85,84.86,26736.0,58.5586,58.5586,58.4966,58.5034,26736.0
2016-08-04 13:50:00,84.87,84.9,84.84,84.87,10441.0,58.5103,58.531,58.4897,58.5103,10441.0
2016-08-04 13:55:00,84.87,84.9,84.86,84.89,12896.0,58.5103,58.531,58.5034,58.5241,12896.0
2016-08-04 14:00:00,84.88,84.95,84.87,84.94,20753.0,58.5172,58.5655,58.5103,58.5586,20753.0
2016-08-04 14:05:00,84.95,84.97,84.92,84.95,15223.0,58.5655,58.5793,58.5448,58.5655,15223.0
2016-08-04 14:10:00,84.95,85.0,84.93,84.94,12673.0,58.5655,58.6,58.5517,58.5586,12673.0
2016-08-04 14:15:00,84.95,84.96,84.89,84.95,17991.0,58.5655,58.5724,58.5241,58.5655,17991.0
2016-08-04 14:20:00,84.94,84.95,84.87,84.88,26925.0,58.5586,58.5655,58.5103,58.5172,26925.0
2016-08-04 14:25:00,84.89,84.92,84.85,84.87,16926.0,58.5241,58.5448,58.4966,58.5103,16926.0
2016-08-04 14:30:00,84.87,84.96,84.87,84.95,12583.0,58.5103,58.5724,58.5103,58.5655,12583.0
2016-08-04 14:35:00,84.95,84.97,84.92,84.94,9823.0,58.5655,58.5793,58.5448,58.5586,9823.0
2016-08-04 14:40:00,84.94,84.96,84.89,84.89,9817.0,58.5586,58.5724,58.5241,58.5241,9817.0
2016-08-04 14:45:00,84.9,84.9,84.86,84.88,10123.0,58.531,58.531,58.5034,58.5172,10123.0
2016-08-04 14:50:00,84.89,84.91,84.86,84.91,20406.0,58.5241,58.5379,58.5034,58.5379,20406.0
2016-08-04 14:55:00,84.9,84.9,84.82,84.87,14083.0,58.531,58.531,58.4759,58.5103,14083.0
2016-08-04 15:00:00,84.87,84.89,84.84,84.86,16576.0,58.5103,58.5241,58.4897,58.5034,16576.0
2016-08-04 15:05:00,84.88,84.95,84.88,84.94,22068.0,58.5172,58.5655,58.5172,58.5586,22068.0
2016-08-04 15:10:00,84.95,84.96,84.89,84.93,24100.0,58.5655,58.5724,58.5241,58.5517,24100.0
2016-08-04 15:15:00,84.92,84.93,84.87,84.91,24926.0,58.5448,58.5517,58.5103,58.5379,24926.0
2016-08-04 15:20:00,84.9,84.93,84.9,84.93,11723.0,58.531,58.5517,58.531,58.5517,11723.0
2016-08-04 15:25:00,84.93,84.93,84.83,84.84,28412.0,58.5517,58.5517,58.4828,58.4897,28412.0
2016-08-04 15:30:00,84.85,84.94,84.85,84.91,36515.0,58.4966,58.5586,58.4966,58.5379,36515.0
2016-08-04 15:35:00,84.9,84.96,84.87,84.96,26645.0,58.531,58.5724,58.5103,58.5724,26645.0
2016-08-04 15:40:00,84.96,84.99,84.93,84.98,42917.0,58.5724,58.5931,58.5517,58.5862,42917.0
2016-08-04 15:45:00,84.98,85.18,84.98,85.11,68813.0,58.5862,58.7241,58.5862,58.6758,68813.0
2016-08-04 15:50:00,85.1,85.23,85.09,85.21,78743.0,58.6689,58.7585,58.662,58.7447,78743.0
2016-08-04 15:55:00,85.22,85.28,85.17,85.24,142328.0,58.7516,58.793,58.7172,58.7654,142328.0
2016-08-05 09:30:00,85.28,85.28,84.45,84.45,115669.0,58.793,58.793,58.2208,58.2208,115669.0
2016-08-05 09:35:00,84.46,84.67,84.37,84.45,66292.0,58.2277,58.3725,58.1656,58.2208,66292.0
2016-08-05 09:40:00,84.45,84.6,84.4,84.5,70542.0,58.2208,58.3242,58.1863,58.2553,70542.0
2016-08-05 09:45:00,84.49,84.68,84.46,84.64,74584.0,58.2484,58.3794,58.2277,58.3518,74584.0
2016-08-05 09:50:00,84.63,84.68,84.43,84.45,42661.0,58.3449,58.3794,58.207,58.2208,42661.0
2016-08-05 09:55:00,84.44,84.49,84.26,84.26,51576.0,58.2139,58.2484,58.0898,58.0898,51576.0
2016-08-05 10:00:00,84.26,84.32,84.08,84.14,67278.0,58.0898,58.1312,57.9657,58.0071,67278.0
2016-08-05 10:05:00,84.15,84.25,84.05,84.2,83144.0,58.014,58.0829,57.945,58.0484,83144.0
2016-08-05 10:10:00,84.21,84.24,84.12,84.22,47513.0,58.0553,58.076,57.9933,58.0622,47513.0
2016-08-05 10:15:00,84.21,84.23,84.13,84.2,64809.0,58.0553,58.0691,58.0002,58.0484,64809.0
2016-08-05 10:20:00,84.2,84.26,84.13,84.14,44264.0,58.0484,58.0898,58.0002,58.0071,44264.0
2016-08-05 10:25:00,84.14,84.19,84.07,84.12,67209.0,58.0071,58.0415,57.9588,57.9933,67209.0
2016-08-05 10:30:00,84.13,84.27,84.13,84.22,69375.0,58.0002,58.0967,58.0002,58.0622,69375.0
2016-08-05 10:35:00,84.22,84.25,84.13,84.19,38264.0,58.0622,58.0829,58.0002,58.0415,38264.0
2016-08-05 10:40:00,84.17,84.17,84.07,84.11,66998.0,58.0278,58.0278,57.9588,57.9864,66998.0
2016-08-05 10:45:00,84.12,84.22,84.11,84.14,40491.0,57.9933,58.0622,57.9864,58.0071,40491.0
2016-08-05 10:50:00,84.14,84.27,84.12,84.27,47786.0,58.0071,58.0967,57.9933,58.0967,47786.0
2016-08-05 10:55:00,84.27,84.3,84.23,84.27,30074.0,58.0967,58.1174,58.0691,58.0967,30074.0
2016-08-05 11:00:00,84.28,84.54,84.27,84.51,37736.0,58.1036,58.2828,58.0967,58.2622,37736.0
2016-08-05 11:05:00,84.51,84.67,84.5,84.58,43931.0,58.2622,58.3725,58.2553,58.3104,43931.0
2016-08-05 11:10:00,84.58,84.58,84.42,84.43,42614.0,58.3104,58.3104,58.2001,58.207,42614.0
2016-08-05 11:15:00,84.43,84.56,84.43,84.51,20951.0,58.207,58.2966,58.207,58.2622,20951.0
2016-08-05 11:20:00,84.53,84.56,84.43,84.55,21280.0,58.2759,58.2966,58.207,58.2897,21280.0
2016-08-05 11:25:00,84.55,84.56,84.44,84.46,33462.0,58.2897,58.2966,58.2139,58.2277,33462.0
2016-08-05 11:30:00,84.45,84.47,84.38,84.41,31027.0,58.2208,58.2346,58.1725,58.1932,31027.0
2016-08-05 11:35:00,84.4,84.41,84.31,84.39,28103.0,58.1863,58.1932,58.1243,58.1794,28103.0
2016-08-05 11:40:00,84.39,84.46,84.37,84.38,16791.0,58.1794,58.2277,58.1656,58.1725,16791.0
2016-08-05 11:45:00,84.38,84.4,84.31,84.34,31610.0,58.1725,58.1863,58.1243,58.145,31610.0
2016-08-05 11:50:00,84.34,84.38,84.28,84.37,22112.0,58.145,58.1725,58.1036,58.1656,22112.0
2016-08-05 11:55:00,84.37,84.43,84.36,84.43,31034.0,58.1656,58.207,58.1587,58.207,31034.0
2016-08-05 12:00:00,84.42,84.51,84.41,84.5,51907.0,58.2001,58.2622,58.1932,58.2553,51907.0
2016-08-05 12:05:00,84.5,84.54,84.49,84.51,22188.0,58.2553,58.2828,58.2484,58.2622,22188.0
2016-08-05 12:10:00,84.51,84.66,84.5,84.66,37021.0,58.2622,58.3656,58.2553,58.3656,37021.0
2016-08-05 12:15:00,84.67,84.68,84.63,84.65,17938.0,58.3725,58.3794,58.3449,58.3587,17938.0
2016-08-05 12:20:00,84.65,84.65,84.55,84.58,24714.0,58.3587,58.3587,58.2897,58.3104,24714.0
2016-08-05 12:25:00,84.58,84.61,84.57,84.57,9395.0,58.3104,58.3311,58.3035,58.3035,9395.0
2016-08-05 12:30:00,84.59,84.59,84.45,84.47,16845.0,58.3173,58.3173,58.2208,58.2346,16845.0
2016-08-05 12:35:00,84.48,84.48,84.44,84.46,9968.0,58.2415,58.2415,58.2139,58.2277,9968.0
2016-08-05 12:40:00,84.45,84.48,84.45,84.48,21152.0,58.2208,58.2415,58.2208,58.2415,21152.0
2016-08-05 12:45:00,84.48,84.54,84.47,84.48,16206.0,58.2415,58.2828,58.2346,58.2415,16206.0
2016-08-05 12:50:00,84.48,84.48,84.41,84.45,14364.0,58.2415,58.2415,58.1932,58.2208,14364.0
2016-08-05 12:55:00,84.44,84.52,84.44,84.48,20900.0,58.2139,58.269,58.2139,58.2415,20900.0
2016-08-05 13:00:00,84.48,84.49,84.38,84.4,29251.0,58.2415,58.2484,58.1725,58.1863,29251.0
2016-08-05 13:05:00,84.41,84.41,84.33,84.33,16123.0,58.1932,58.1932,58.1381,58.1381,16123.0
2016-08-05 13:10:00,84.33,84.36,84.29,84.3,21744.0,58.1381,58.1587,58.1105,58.1174,21744.0
2016-08-05 13:15:00,84.31,84.32,84.26,84.29,9054.0,58.1243,58.1312,58.0898,58.1105,9054.0
2016-08-05 13:20:00,84.28,84.3,84.26,84.26,6440.0,58.1036,58.1174,58.0898,58.0898,6440.0
2016-08-05 13:25:00,84.27,84.32,84.25,84.3,19721.0,58.0967,58.1312,58.0829,58.1174,19721.0
2016-08-05 13:30:00,84.31,84.32,84.23,84.25,18138.0,58.1243,58.1312,58.0691,58.0829,18138.0
2016-08-05 13:35:00,84.25,84.29,84.24,84.25,26665.0,58.0829,58.1105,58.076,58.0829,26665.0
2016-08-05 13:40:00,84.25,84.3,84.24,84.3,14275.0,58.0829,58.1174,58.076,58.1174,14275.0
2016-08-05 13:45:00,84.29,84.29,84.25,84.26,9288.0,58.1105,58.1105,58.0829,58.0898,9288.0
2016-08-05 13:50:00,84.26,84.27,84.22,84.25,33832.0,58.0898,58.0967,58.0622,58.0829,33832.0
2016-08-05 13:55:00,84.25,84.26,84.21,84.22,25729.0,58.0829,58.0898,58.0553,58.0622,25729.0
2016-08-05 14:00:00,84.21,84.26,84.2,84.25,24735.0,58.0553,58.0898,58.0484,58.0829,24735.0
2016-08-05 14:05:00,84.24,84.25,84.21,84.24,25496.0,58.076,58.0829,58.0553,58.076,25496.0
2016-08-05 14:10:00,84.25,84.25,84.17,84.18,16814.0,58.0829,58.0829,58.0278,58.0346,16814.0
2016-08-05 14:15:00,84.17,84.2,84.17,84.19,15180.0,58.0278,58.0484,58.0278,58.0415,15180.0
2016-08-05 14:20:00,84.17,84.22,84.17,84.22,22281.0,58.0278,58.0622,58.0278,58.0622,22281.0
2016-08-05 14:25:00,84.22,84.23,84.18,84.23,15079.0,58.0622,58.0691,58.0346,58.0691,15079.0
2016-08-05 14:30:00,84.23,84.25,84.18,84.25,22714.0,58.0691,58.0829,58.0346,58.0829,22714.0
2016-08-05 14:35:00,84.24,84.29,84.21,84.23,40087.0,58.076,58.1105,58.0553,58.0691,40087.0
2016-08-05 14:40:00,84.22,84.22,84.15,84.2,28048.0,58.0622,58.0622,58.014,58.0484,28048.0
2016-08-05 14:45:00,84.2,84.21,84.15,84.2,27899.0,58.0484,58.0553,58.014,58.0484,27899.0
2016-08-05 14:50:00,84.2,84.26,84.18,84.25,22061.0,58.0484,58.0898,58.0346,58.0829,22061.0
2016-08-05 14:55:00,84.24,84.26,84.19,84.22,17794.0,58.076,58.0898,58.0415,58.0622,17794.0
2016-08-05 15:00:00,84.21,84.27,84.21,84.24,16214.0,58.0553,58.0967,58.0553,58.076,16214.0
2016-08-05 15:05:00,84.24,84.36,84.24,84.36,19124.0,58.076,58.1587,58.076,58.1587,19124.0
2016-08-05 15:10:00,84.37,84.41,84.35,84.38,20939.0,58.1656,58.1932,58.1518,58.1725,20939.0
2016-08-05 15:15:00,84.39,84.42,84.32,84.37,23411.0,58.1794,58.2001,58.1312,58.1656,23411.0
2016-08-05 15:20:00,84.37,84.37,84.3,84.32,17875.0,58.1656,58.1656,58.1174,58.1312,17875.0
2016-08-05 15:25:00,84.31,84.31,84.19,84.22,28166.0,58.1243,58.1243,58.0415,58.0622,28166.0
2016-08-05 15:30:00,84.23,84.27,84.19,84.26,27371.0,58.0691,58.0967,58.0415,58.0898,27371.0
2016-08-05 15:35:00,84.25,84.26,84.21,84.24,27932.0,58.0829,58.0898,58.0553,58.076,27932.0
2016-08-05 15:40:00,84.24,84.26,84.19,84.22,37898.0,58.076,58.0898,58.0415,58.0622,37898.0
2016-08-05 15:45:00,84.23,84.27,84.18,84.2,45842.0,58.0691,58.0967,58.0346,58.0484,45842.0
2016-08-05 15:50:00,84.2,84.21,84.17,84.18,88665.0,58.0484,58.0553,58.0278,58.0346,88665.0
2016-08-05 15:55:00,84.18,84.23,84.16,84.2,155919.0,58.0346,58.0691,58.0209,58.0484,155919.0
2016-08-08 09:30:00,84.33,84.43,84.1,84.13,64481.0,58.1381,58.207,57.9795,58.0002,64481.0
2016-08-08 09:35:00,84.12,84.23,83.85,84.21,111624.0,57.9933,58.0691,57.8071,58.0553,111624.0
2016-08-08 09:40:00,84.2,84.33,84.17,84.31,53824.0,58.0484,58.1381,58.0278,58.1243,53824.0
2016-08-08 09:45:00,84.32,84.54,84.24,84.52,48835.0,58.1312,58.2828,58.076,58.269,48835.0
2016-08-08 09:50:00,84.53,84.82,84.51,84.7,71334.0,58.2759,58.4759,58.2622,58.3931,71334.0
2016-08-08 09:55:00,84.68,84.68,84.5,84.64,23316.0,58.3794,58.3794,58.2553,58.3518,23316.0
2016-08-08 10:00:00,84.65,84.77,84.56,84.67,36195.0,58.3587,58.4414,58.2966,58.3725,36195.0
2016-08-08 10:05:00,84.67,84.74,84.64,84.68,23501.0,58.3725,58.4207,58.3518,58.3794,23501.0
2016-08-08 10:10:00,84.69,84.77,84.63,84.68,22846.0,58.3862,58.4414,58.3449,58.3794,22846.0
2016-08-08 10:15:00,84.68,84.87,84.67,84.86,49004.0,58.3794,58.5103,58.3725,58.5034,49004.0
2016-08-08 10:20:00,84.87,85.07,84.87,85.07,34084.0,58.5103,58.6482,58.5103,58.6482,34084.0
2016-08-08 10:25:00,85.07,85.12,85.0,85.07,30780.0,58.6482,58.6827,58.6,58.6482,30780.0
2016-08-08 10:30:00,85.07,85.12,84.99,85.0,47597.0,58.6482,58.6827,58.5931,58.6,47597.0
2016-08-08 10:35:00,85.01,85.02,84.91,84.94,31192.0,58.6069,58.6138,58.5379,58.5586,31192.0
2016-08-08 10:40:00,84.93,84.93,84.78,84.88,76476.0,58.5517,58.5517,58.4483,58.5172,76476.0
2016-08-08 10:45:00,84.89,84.96,84.87,84.88,37970.0,58.5241,58.5724,58.5103,58.5172,37970.0
2016-08-08 10:50:00,84.88,84.97,84.84,84.91,76763.0,58.5172,58.5793,58.4897,58.5379,76763.0
2016-08-08 10:55:00,84.9,84.92,84.74,84.75,25894.0,58.531,58.5448,58.4207,58.4276,25894.0
2016-08-08 11:00:00,84.74,84.85,84.73,84.78,39702.0,58.4207,58.4966,58.4138,58.4483,39702.0
2016-08-08 11:05:00,84.77,84.77,84.68,84.73,28625.0,58.4414,58.4414,58.3794,58.4138,28625.0
2016-08-08 11:10:00,84.73,84.81,84.65,84.67,45033.0,58.4138,58.469,58.3587,58.3725,45033.0
2016-08-08 11:15:00,84.66,84.7,84.63,84.69,35789.0,58.3656,58.3931,58.3449,58.3862,35789.0
2016-08-08 11:20:00,84.68,84.8,84.67,84.78,45322.0,58.3794,58.4621,58.3725,58.4483,45322.0
2016-08-08 11:25:00,84.77,84.92,84.75,84.85,39163.0,58.4414,58.5448,58.4276,58.4966,39163.0
2016-08-08 11:30:00,84.85,84.95,84.85,84.94,25254.0,58.4966,58.5655,58.4966,58.5586,25254.0
2016-08-08 11:35:00,84.93,85.05,84.92,85.03,41098.0,58.5517,58.6344,58.5448,58.6206,41098.0
2016-08-08 11:40:00,85.03,85.06,85.01,85.05,42732.0,58.6206,58.6413,58.6069,58.6344,42732.0
2016-08-08 11:45:00,85.05,85.11,85.01,85.08,39520.0,58.6344,58.6758,58.6069,58.6551,39520.0
2016-08-08 11:50:00,85.08,85.1,85.04,85.05,18172.0,58.6551,58.6689,58.6275,58.6344,18172.0
2016-08-08 11:55:00,85.06,85.06,84.96,84.96,20846.0,58.6413,58.6413,58.5724,58.5724,20846.0
2016-08-08 12:00:00,84.96,84.96,84.91,84.95,14903.0,58.5724,58.5724,58.5379,58.5655,14903.0
2016-08-08 12:05:00,84.94,84.98,84.94,84.97,13814.0,58.5586,58.5862,58.5586,58.5793,13814.0
2016-08-08 12:10:00,84.97,84.97,84.89,84.9,18795.0,58.5793,58.5793,58.5241,58.531,18795.0
2016-08-08 12:15:00,84.9,84.94,84.9,84.9,9477.0,58.531,58.5586,58.531,58.531,9477.0
2016-08-08 12:20:00,84.9,84.92,84.86,84.89,23904.0,58.531,58.5448,58.5034,58.5241,23904.0
2016-08-08 12:25:00,84.88,84.91,84.86,84.9,19788.0,58.5172,58.5379,58.5034,58.531,19788.0
2016-08-08 12:30:00,84.91,84.92,84.83,84.84,17660.0,58.5379,58.5448,58.4828,58.4897,17660.0
2016-08-08 12:35:00,84.83,84.84,84.79,84.79,76451.0,58.4828,58.4897,58.4552,58.4552,76451.0
2016-08-08 12:40:00,84.78,84.79,84.72,84.73,20604.0,58.4483,58.4552,58.4069,58.4138,20604.0
2016-08-08 12:45:00,84.75,84.81,84.73,84.75,18484.0,58.4276,58.469,58.4138,58.4276,18484.0
2016-08-08 12:50:00,84.74,84.74,84.7,84.73,16810.0,58.4207,58.4207,58.3931,58.4138,16810.0
2016-08-08 12:55:00,84.72,84.74,84.68,84.7,21894.0,58.4069,58.4207,58.3794,58.3931,21894.0
2016-08-08 13:00:00,84.7,84.71,84.67,84.69,18403.0,58.3931,58.4,58.3725,58.3862,18403.0
2016-08-08 13:05:00,84.7,84.71,84.66,84.69,67614.0,58.3931,58.4,58.3656,58.3862,67614.0
2016-08-08 13:10:00,84.69,84.76,84.68,84.73,58255.0,58.3862,58.4345,58.3794,58.4138,58255.0
2016-08-08 13:15:00,84.73,84.74,84.71,84.74,16691.0,58.4138,58.4207,58.4,58.4207,16691.0
2016-08-08 13:20:00,84.74,84.74,84.69,84.73,15842.0,58.4207,58.4207,58.3862,58.4138,15842.0
2016-08-08 13:25:00,84.74,84.76,84.68,84.7,34852.0,58.4207,58.4345,58.3794,58.3931,34852.0
2016-08-08 13:30:00,84.7,84.74,84.69,84.72,12542.0,58.3931,58.4207,58.3862,58.4069,12542.0
2016-08-08 13:35:00,84.71,84.74,84.69,84.74,14787.0,58.4,58.4207,58.3862,58.4207,14787.0
2016-08-08 13:40:00,84.73,84.74,84.69,84.73,27724.0,58.4138,58.4207,58.3862,58.4138,27724.0
2016-08-08 13:45:00,84.74,84.82,84.73,84.8,41978.0,58.4207,58.4759,58.4138,58.4621,41978.0
2016-08-08 13:50:00,84.8,84.83,84.79,84.83,22218.0,58.4621,58.4828,58.4552,58.4828,22218.0
2016-08-08 13:55:00,84.83,84.83,84.76,84.79,20356.0,58.4828,58.4828,58.4345,58.4552,20356.0
2016-08-08 14:00:00,84.79,84.87,84.78,84.87,28503.0,58.4552,58.5103,58.4483,58.5103,28503.0
2016-08-08 14:05:00,84.88,84.9,84.87,84.88,24824.0,58.5172,58.531,58.5103,58.5172,24824.0
2016-08-08 14:10:00,84.88,84.9,84.85,84.89,86837.0,58.5172,58.531,58.4966,58.5241,86837.0
2016-08-08 14:15:00,84.89,84.9,84.81,84.82,20259.0,58.5241,58.531,58.469,58.4759,20259.0
2016-08-08 14:20:00,84.82,84.84,84.78,84.79,23442.0,58.4759,58.4897,58.4483,58.4552,23442.0
2016-08-08 14:25:00,84.78,84.79,84.72,84.73,18455.0,58.4483,58.4552,58.4069,58.4138,18455.0
2016-08-08 14:30:00,84.73,84.77,84.72,84.75,35717.0,58.4138,58.4414,58.4069,58.4276,35717.0
2016-08-08 14:35:00,84.76,84.79,84.75,84.76,18950.0,58.4345,58.4552,58.4276,58.4345,18950.0
2016-08-08 14:40:00,84.77,84.82,84.76,84.82,23817.0,58.4414,58.4759,58.4345,58.4759,23817.0
2016-08-08 14:45:00,84.81,84.82,84.73,84.75,25803.0,58.469,58.4759,58.4138,58.4276,25803.0
2016-08-08 14:50:00,84.75,84.76,84.72,84.76,14474.0,58.4276,58.4345,58.4069,58.4345,14474.0
2016-08-08 14:55:00,84.76,84.77,84.69,84.7,21736.0,58.4345,58.4414,58.3862,58.3931,21736.0
2016-08-08 15:00:00,84.7,84.72,84.68,84.7,26395.0,58.3931,58.4069,58.3794,58.3931,26395.0
2016-08-08 15:05:00,84.7,84.77,84.68,84.77,31408.0,58.3931,58.4414,58.3794,58.4414,31408.0
2016-08-08 15:10:00,84.77,84.78,84.69,84.71,52440.0,58.4414,58.4483,58.3862,58.4,52440.0
2016-08-08 15:15:00,84.72,84.77,84.71,84.77,36042.0,58.4069,58.4414,58.4,58.4414,36042.0
2016-08-08 15:20:00,84.77,84.77,84.72,84.72,36395.0,58.4414,58.4414,58.4069,58.4069,36395.0
2016-08-08 15:25:00,84.73,84.73,84.66,84.66,33661.0,58.4138,58.4138,58.3656,58.3656,33661.0
2016-08-08 15:30:00,84.66,84.72,84.65,84.7,46182.0,58.3656,58.4069,58.3587,58.3931,46182.0
2016-08-08 15:35:00,84.7,84.71,84.67,84.69,64276.0,58.3931,58.4,58.3725,58.3862,64276.0
2016-08-08 15:40:00,84.68,84.76,84.67,84.75,93096.0,58.3794,58.4345,58.3725,58.4276,93096.0
2016-08-08 15:45:00,84.74,84.81,84.72,84.78,154358.0,58.4207,58.469,58.4069,58.4483,154358.0
2016-08-08 15:50:00,84.78,84.79,84.71,84.71,120393.0,58.4483,58.4552,58.4,58.4,120393.0
2016-08-08 15:55:00,84.71,84.74,84.69,84.69,153428.0,58.4,58.4207,58.3862,58.3862,153428.0
2016-08-09 09:30:00,84.66,84.81,84.54,84.63,70049.0,58.3656,58.469,58.2828,58.3449,70049.0
2016-08-09 09:35:00,84.68,84.74,84.58,84.66,56599.0,58.3794,58.4207,58.3104,58.3656,56599.0
2016-08-09 09:40:00,84.67,84.78,84.61,84.62,83874.0,58.3725,58.4483,58.3311,58.338,83874.0
2016-08-09 09:45:00,84.65,84.68,84.57,84.6,61593.0,58.3587,58.3794,58.3035,58.3242,61593.0
2016-08-09 09:50:00,84.6,84.62,84.49,84.54,69591.0,58.3242,58.338,58.2484,58.2828,69591.0
2016-08-09 09:55:00,84.54,84.58,84.36,84.43,122355.0,58.2828,58.3104,58.1587,58.207,122355.0
2016-08-09 10:00:00,84.43,84.69,84.42,84.68,39926.0,58.207,58.3862,58.2001,58.3794,39926.0
2016-08-09 10:05:00,84.68,84.7,84.58,84.67,18771.0,58.3794,58.3931,58.3104,58.3725,18771.0
2016-08-09 10:10:00,84.66,84.75,84.65,84.75,35248.0,58.3656,58.4276,58.3587,58.4276,35248.0
2016-08-09 10:15:00,84.76,84.87,84.68,84.87,48668.0,58.4345,58.5103,58.3794,58.5103,48668.0
2016-08-09 10:20:00,84.88,85.03,84.88,85.03,83908.0,58.5172,58.6206,58.5172,58.6206,83908.0
2016-08-09 10:25:00,85.03,85.04,84.83,84.99,37819.0,58.6206,58.6275,58.4828,58.5931,37819.0
2016-08-09 10:30:00,84.99,85.0,84.85,84.92,31755.0,58.5931,58.6,58.4966,58.5448,31755.0
2016-08-09 10:35:00,84.92,84.92,84.73,84.74,34226.0,58.5448,58.5448,58.4138,58.4207,34226.0
2016-08-09 10:40:00,84.73,84.76,84.7,84.74,23104.0,58.4138,58.4345,58.3931,58.4207,23104.0
2016-08-09 10:45:00,84.73,84.74,84.69,84.73,33767.0,58.4138,58.4207,58.3862,58.4138,33767.0
2016-08-09 10:50:00,84.73,84.82,84.69,84.82,43398.0,58.4138,58.4759,58.3862,58.4759,43398.0
2016-08-09 10:55:00,84.81,84.91,84.8,84.9,16328.0,58.469,58.5379,58.4621,58.531,16328.0
2016-08-09 11:00:00,84.91,84.91,84.81,84.88,15300.0,58.5379,58.5379,58.469,58.5172,15300.0
2016-08-09 11:05:00,84.87,84.92,84.84,84.92,20175.0,58.5103,58.5448,58.4897,58.5448,20175.0
2016-08-09 11:10:00,84.92,84.94,84.87,84.88,11834.0,58.5448,58.5586,58.5103,58.5172,11834.0
2016-08-09 11:15:00,84.88,84.88,84.72,84.76,11183.0,58.5172,58.5172,58.4069,58.4345,11183.0
2016-08-09 11:20:00,84.78,84.81,84.75,84.81,13479.0,58.4483,58.469,58.4276,58.469,13479.0
2016-08-09 11:25:00,84.81,84.84,84.78,84.79,16560.0,58.469,58.4897,58.4483,58.4552,16560.0
2016-08-09 11:30:00,84.79,84.88,84.77,84.84,29169.0,58.4552,58.5172,58.4414,58.4897,29169.0
2016-08-09 11:35:00,84.83,84.89,84.83,84.88,13012.0,58.4828,58.5241,58.4828,58.5172,13012.0
2016-08-09 11:40:00,84.89,84.96,84.87,84.95,27937.0,58.5241,58.5724,58.5103,58.5655,27937.0
2016-08-09 11:45:00,84.95,84.95,84.84,84.87,37064.0,58.5655,58.5655,58.4897,58.5103,37064.0
2016-08-09 11:50:00,84.87,84.88,84.83,84.86,9493.0,58.5103,58.5172,58.4828,58.5034,9493.0
2016-08-09 11:55:00,84.85,84.91,84.82,84.88,12051.0,58.4966,58.5379,58.4759,58.5172,12051.0
2016-08-09 12:00:00,84.88,84.92,84.88,84.91,8815.0,58.5172,58.5448,58.5172,58.5379,8815.0
2016-08-09 12:05:00,84.91,84.95,84.91,84.92,14336.0,58.5379,58.5655,58.5379,58.5448,14336.0
2016-08-09 12:10:00,84.92,84.94,84.9,84.91,59525.0,58.5448,58.5586,58.531,58.5379,59525.0
2016-08-09 12:15:00,84.92,84.92,84.86,84.87,10333.0,58.5448,58.5448,58.5034,58.5103,10333.0
2016-08-09 12:20:00,84.87,84.88,84.82,84.82,11548.0,58.5103,58.5172,58.4759,58.4759,11548.0
2016-08-09 12:25:00,84.82,84.85,84.81,84.85,8036.0,58.4759,58.4966,58.469,58.4966,8036.0
2016-08-09 12:30:00,84.85,84.86,84.71,84.74,47518.0,58.4966,58.5034,58.4,58.4207,47518.0
2016-08-09 12:35:00,84.74,84.76,84.71,84.71,8248.0,58.4207,58.4345,58.4,58.4,8248.0
2016-08-09 12:40:00,84.72,84.75,84.71,84.73,14295.0,58.4069,58.4276,58.4,58.4138,14295.0
2016-08-09 12:45:00,84.73,84.73,84.68,84.71,10749.0,58.4138,58.4138,58.3794,58.4,10749.0
2016-08-09 12:50:00,84.7,84.71,84.67,84.7,20300.0,58.3931,58.4,58.3725,58.3931,20300.0
2016-08-09 12:55:00,84.69,84.74,84.68,84.73,18636.0,58.3862,58.4207,58.3794,58.4138,18636.0
2016-08-09 13:00:00,84.73,84.75,84.72,84.74,25045.0,58.4138,58.4276,58.4069,58.4207,25045.0
2016-08-09 13:05:00,84.74,84.74,84.72,84.74,23777.0,58.4207,58.4207,58.4069,58.4207,23777.0
2016-08-09 13:10:00,84.74,84.81,84.72,84.79,46134.0,58.4207,58.469,58.4069,58.4552,46134.0
2016-08-09 13:15:00,84.78,84.8,84.73,84.8,22248.0,58.4483,58.4621,58.4138,58.4621,22248.0
2016-08-09 13:20:00,84.8,84.82,84.77,84.79,14610.0,58.4621,58.4759,58.4414,58.4552,14610.0
2016-08-09 13:25:00,84.8,84.82,84.78,84.81,12587.0,58.4621,58.4759,58.4483,58.469,12587.0
2016-08-09 13:30:00,84.81,84.82,84.8,84.8,5968.0,58.469,58.4759,58.4621,58.4621,5968.0
2016-08-09 13:35:00,84.81,84.81,84.75,84.76,14224.0,58.469,58.469,58.4276,58.4345,14224.0
2016-08-09 13:40:00,84.76,84.76,84.71,84.71,11837.0,58.4345,58.4345,58.4,58.4,11837.0
2016-08-09 13:45:00,84.7,84.71,84.66,84.67,18018.0,58.3931,58.4,58.3656,58.3725,18018.0
2016-08-09 13:50:00,84.67,84.68,84.64,84.68,19407.0,58.3725,58.3794,58.3518,58.3794,19407.0
2016-08-09 13:55:00,84.69,84.72,84.64,84.66,18711.0,58.3862,58.4069,58.3518,58.3656,18711.0
2016-08-09 14:00:00,84.67,84.68,84.59,84.59,39766.0,58.3725,58.3794,58.3173,58.3173,39766.0
2016-08-09 14:05:00,84.6,84.64,84.59,84.61,12818.0,58.3242,58.3518,58.3173,58.3311,12818.0
2016-08-09 14:10:00,84.62,84.65,84.61,84.64,22005.0,58.338,58.3587,58.3311,58.3518,22005.0
2016-08-09 14:15:00,84.64,84.64,84.61,84.63,11454.0,58.3518,58.3518,58.3311,58.3449,11454.0
2016-08-09 14:20:00,84.63,84.63,84.58,84.6,16030.0,58.3449,58.3449,58.3104,58.3242,16030.0
2016-08-09 14:25:00,84.6,84.6,84.57,84.58,17471.0,58.3242,58.3242,58.3035,58.3104,17471.0
2016-08-09 14:30:00,84.58,84.6,84.49,84.49,75954.0,58.3104,58.3242,58.2484,58.2484,75954.0
2016-08-09 14:35:00,84.49,84.58,84.47,84.54,31546.0,58.2484,58.3104,58.2346,58.2828,31546.0
2016-08-09 14:40:00,84.55,84.58,84.54,84.57,15519.0,58.2897,58.3104,58.2828,58.3035,15519.0
2016-08-09 14:45:00,84.57,84.59,84.56,84.56,21528.0,58.3035,58.3173,58.2966,58.2966,21528.0
2016-08-09 14:50:00,84.57,84.62,84.55,84.57,17994.0,58.3035,58.338,58.2897,58.3035,17994.0
2016-08-09 14:55:00,84.58,84.59,84.53,84.55,23788.0,58.3104,58.3173,58.2759,58.2897,23788.0
2016-08-09 15:00:00,84.55,84.6,84.55,84.59,14554.0,58.2897,58.3242,58.2897,58.3173,14554.0
2016-08-09 15:05:00,84.59,84.6,84.55,84.55,16637.0,58.3173,58.3242,58.2897,58.2897,16637.0
2016-08-09 15:10:00,84.56,84.58,84.55,84.55,19371.0,58.2966,58.3104,58.2897,58.2897,19371.0
2016-08-09 15:15:00,84.56,84.59,84.52,84.59,40344.0,58.2966,58.3173,58.269,58.3173,40344.0
2016-08-09 15:20:00,84.58,84.62,84.58,84.6,53410.0,58.3104,58.338,58.3104,58.3242,53410.0
2016-08-09 15:25:00,84.59,84.65,84.58,84.65,35198.0,58.3173,58.3587,58.3104,58.3587,35198.0
2016-08-09 15:30:00,84.65,84.67,84.58,84.6,79319.0,58.3587,58.3725,58.3104,58.3242,79319.0
2016-08-09 15:35:00,84.6,84.67,84.6,84.65,135681.0,58.3242,58.3725,58.3242,58.3587,135681.0
2016-08-09 15:40:00,84.65,84.68,84.64,84.67,42005.0,58.3587,58.3794,58.3518,58.3725,42005.0
2016-08-09 15:45:00,84.67,84.75,84.66,84.74,101988.0,58.3725,58.4276,58.3656,58.4207,101988.0
2016-08-09 15:50:00,84.75,84.75,84.69,84.72,98466.0,58.4276,58.4276,58.3862,58.4069,98466.0
2016-08-09 15:55:00,84.71,84.72,84.67,84.7,119101.0,58.4,58.4069,58.3725,58.3931,119101.0
2016-08-10 09:30:00,84.03,84.54,84.03,84.25,109283.0,58.5224,58.8776,58.5224,58.6756,109283.0
2016-08-10 09:35:00,84.23,84.28,84.02,84.05,61588.0,58.6617,58.6965,58.5154,58.5363,61588.0
2016-08-10 09:40:00,84.04,84.11,83.81,83.85,115134.0,58.5293,58.5781,58.3692,58.397,115134.0
2016-08-10 09:45:00,83.84,83.85,83.64,83.66,172839.0,58.39,58.397,58.2508,58.2647,172839.0
2016-08-10 09:50:00,83.65,83.66,83.43,83.45,141661.0,58.2577,58.2647,58.1045,58.1184,141661.0
2016-08-10 09:55:00,83.44,83.59,83.43,83.54,39103.0,58.1115,58.2159,58.1045,58.1811,39103.0
2016-08-10 10:00:00,83.53,83.56,83.34,83.35,57771.0,58.1741,58.195,58.0418,58.0488,57771.0
2016-08-10 10:05:00,83.36,83.53,83.36,83.52,29017.0,58.0558,58.1741,58.0558,58.1672,29017.0
2016-08-10 10:10:00,83.51,83.53,83.4,83.46,70791.0,58.1602,58.1741,58.0836,58.1254,70791.0
2016-08-10 10:15:00,83.47,83.5,83.37,83.39,52450.0,58.1324,58.1533,58.0627,58.0766,52450.0
2016-08-10 10:20:00,83.4,83.4,83.28,83.3,85552.0,58.0836,58.0836,58.0,58.014,85552.0
2016-08-10 10:25:00,83.31,83.41,83.31,83.37,20295.0,58.0209,58.0906,58.0209,58.0627,20295.0
2016-08-10 10:30:00,83.37,83.41,83.34,83.37,40223.0,58.0627,58.0906,58.0418,58.0627,40223.0
2016-08-10 10:35:00,83.37,83.38,83.3,83.31,19054.0,58.0627,58.0697,58.014,58.0209,19054.0
2016-08-10 10:40:00,83.3,83.36,83.28,83.34,22779.0,58.014,58.0558,58.0,58.0418,22779.0
2016-08-10 10:45:00,83.34,83.4,83.32,83.4,37639.0,58.0418,58.0836,58.0279,58.0836,37639.0
2016-08-10 10:50:00,83.4,83.41,83.36,83.39,20572.0,58.0836,58.0906,58.0558,58.0766,20572.0
2016-08-10 10:55:00,83.39,83.41,83.36,83.4,26745.0,58.0766,58.0906,58.0558,58.0836,26745.0
2016-08-10 11:00:00,83.4,83.43,83.37,83.4,64135.0,58.0836,58.1045,58.0627,58.0836,64135.0
2016-08-10 11:05:00,83.4,83.46,83.38,83.43,70515.0,58.0836,58.1254,58.0697,58.1045,70515.0
2016-08-10 11:10:00,83.42,83.45,83.4,83.41,17042.0,58.0975,58.1184,58.0836,58.0906,17042.0
2016-08-10 11:15:00,83.41,83.45,83.4,83.43,16089.0,58.0906,58.1184,58.0836,58.1045,16089.0
2016-08-10 11:20:00,83.43,83.44,83.39,83.41,13453.0,58.1045,58.1115,58.0766,58.0906,13453.0
2016-08-10 11:25:00,83.41,83.45,83.35,83.41,13486.0,58.0906,58.1184,58.0488,58.0906,13486.0
2016-08-10 11:30:00,83.41,83.49,83.41,83.48,18236.0,58.0906,58.1463,58.0906,58.1393,18236.0
2016-08-10 11:35:00,83.49,83.58,83.48,83.57,19192.0,58.1463,58.209,58.1393,58.202,19192.0
2016-08-10 11:40:00,83.58,83.61,83.54,83.59,17762.0,58.209,58.2299,58.1811,58.2159,17762.0
2016-08-10 11:45:00,83.59,83.61,83.48,83.49,22241.0,58.2159,58.2299,58.1393,58.1463,22241.0
2016-08-10 11:50:00,83.49,83.51,83.4,83.48,28324.0,58.1463,58.1602,58.0836,58.1393,28324.0
2016-08-10 11:55:00,83.5,83.54,83.5,83.53,8252.0,58.1533,58.1811,58.1533,58.1741,8252.0
2016-08-10 12:00:00,83.52,83.61,83.52,83.59,26778.0,58.1672,58.2299,58.1672,58.2159,26778.0
2016-08-10 12:05:00,83.59,83.61,83.54,83.59,24629.0,58.2159,58.2299,58.1811,58.2159,24629.0
2016-08-10 12:10:00,83.59,83.6,83.52,83.58,6519.0,58.2159,58.2229,58.1672,58.209,6519.0
2016-08-10 12:15:00,83.58,83.64,83.58,83.64,4946.0,58.209,58.2508,58.209,58.2508,4946.0
2016-08-10 12:20:00,83.64,83.65,83.58,83.6,9068.0,58.2508,58.2577,58.209,58.2229,9068.0
2016-08-10 12:25:00,83.59,83.59,83.55,83.59,7677.0,58.2159,58.2159,58.1881,58.2159,7677.0
2016-08-10 12:30:00,83.59,83.62,83.57,83.57,8734.0,58.2159,58.2368,58.202,58.202,8734.0
2016-08-10 12:35:00,83.57,83.59,83.52,83.57,6701.0,58.202,58.2159,58.1672,58.202,6701.0
2016-08-10 12:40:00,83.57,83.57,83.5,83.54,5739.0,58.202,58.202,58.1533,58.1811,5739.0
2016-08-10 12:45:00,83.55,83.55,83.51,83.54,6767.0,58.1881,58.1881,58.1602,58.1811,6767.0
2016-08-10 12:50:00,83.54,83.56,83.5,83.55,20623.0,58.1811,58.195,58.1533,58.1881,20623.0
2016-08-10 12:55:00,83.55,83.6,83.55,83.6,7724.0,58.1881,58.2229,58.1881,58.2229,7724.0
2016-08-10 13:00:00,83.61,83.64,83.59,83.62,6479.0,58.2299,58.2508,58.2159,58.2368,6479.0
2016-08-10 13:05:00,83.62,83.65,83.6,83.63,7991.0,58.2368,58.2577,58.2229,58.2438,7991.0
2016-08-10 13:10:00,83.63,83.65,83.6,83.61,6269.0,58.2438,58.2577,58.2229,58.2299,6269.0
2016-08-10 13:15:00,83.62,83.64,83.61,83.64,6830.0,58.2368,58.2508,58.2299,58.2508,6830.0
2016-08-10 13:20:00,83.65,83.66,83.6,83.66,7368.0,58.2577,58.2647,58.2229,58.2647,7368.0
2016-08-10 13:25:00,83.65,83.67,83.61,83.61,8980.0,58.2577,58.2716,58.2299,58.2299,8980.0
2016-08-10 13:30:00,83.61,83.63,83.58,83.61,7728.0,58.2299,58.2438,58.209,58.2299,7728.0
2016-08-10 13:35:00,83.61,83.67,83.61,83.64,7226.0,58.2299,58.2716,58.2299,58.2508,7226.0
2016-08-10 13:40:00,83.63,83.67,83.62,83.64,14576.0,58.2438,58.2716,58.2368,58.2508,14576.0
2016-08-10 13:45:00,83.64,83.64,83.59,83.6,16631.0,58.2508,58.2508,58.2159,58.2229,16631.0
2016-08-10 13:50:00,83.6,83.64,83.59,83.63,13026.0,58.2229,58.2508,58.2159,58.2438,13026.0
2016-08-10 13:55:00,83.64,83.64,83.6,83.61,19606.0,58.2508,58.2508,58.2229,58.2299,19606.0
2016-08-10 14:00:00,83.61,83.62,83.57,83.57,17471.0,58.2299,58.2368,58.202,58.202,17471.0
2016-08-10 14:05:00,83.57,83.58,83.52,83.53,18607.0,58.202,58.209,58.1672,58.1741,18607.0
2016-08-10 14:10:00,83.53,83.63,83.53,83.57,16110.0,58.1741,58.2438,58.1741,58.202,16110.0
2016-08-10 14:15:00,83.57,83.6,83.56,83.57,10405.0,58.202,58.2229,58.195,58.202,10405.0
2016-08-10 14:20:00,83.56,83.58,83.52,83.57,10569.0,58.195,58.209,58.1672,58.202,10569.0
2016-08-10 14:25:00,83.57,83.58,83.5,83.53,8069.0,58.202,58.209,58.1533,58.1741,8069.0
2016-08-10 14:30:00,83.53,83.55,83.52,83.55,7210.0,58.1741,58.1881,58.1672,58.1881,7210.0
2016-08-10 14:35:00,83.55,83.6,83.54,83.58,7772.0,58.1881,58.2229,58.1811,58.209,7772.0
2016-08-10 14:40:00,83.58,83.65,83.57,83.64,15938.0,58.209,58.2577,58.202,58.2508,15938.0
2016-08-10 14:45:00,83.63,83.65,83.58,83.63,12280.0,58.2438,58.2577,58.209,58.2438,12280.0
2016-08-10 14:50:00,83.63,83.65,83.57,83.58,24450.0,58.2438,58.2577,58.202,58.209,24450.0
2016-08-10 14:55:00,83.57,83.59,83.55,83.59,19508.0,58.202,58.2159,58.1881,58.2159,19508.0
2016-08-10 15:00:00,83.59,83.67,83.59,83.67,9496.0,58.2159,58.2716,58.2159,58.2716,9496.0
2016-08-10 15:05:00,83.67,83.68,83.62,83.63,21870.0,58.2716,58.2786,58.2368,58.2438,21870.0
2016-08-10 15:10:00,83.64,83.66,83.62,83.63,13538.0,58.2508,58.2647,58.2368,58.2438,13538.0
2016-08-10 15:15:00,83.63,83.65,83.58,83.65,21638.0,58.2438,58.2577,58.209,58.2577,21638.0
2016-08-10 15:20:00,83.65,83.74,83.6,83.73,18486.0,58.2577,58.3204,58.2229,58.3134,18486.0
2016-08-10 15:25:00,83.73,83.76,83.72,83.73,22126.0,58.3134,58.3343,58.3065,58.3134,22126.0
2016-08-10 15:30:00,83.73,83.76,83.7,83.75,34878.0,58.3134,58.3343,58.2925,58.3274,34878.0
2016-08-10 15:35:00,83.75,83.75,83.72,83.74,27983.0,58.3274,58.3274,58.3065,58.3204,27983.0
2016-08-10 15:40:00,83.73,83.77,83.68,83.69,43108.0,58.3134,58.3413,58.2786,58.2856,43108.0
2016-08-10 15:45:00,83.68,83.7,83.66,83.68,28021.0,58.2786,58.2925,58.2647,58.2786,28021.0
2016-08-10 15:50:00,83.68,83.72,83.66,83.72,45212.0,58.2786,58.3065,58.2647,58.3065,45212.0
2016-08-10 15:55:00,83.72,83.78,83.71,83.77,97975.0,58.3065,58.3483,58.2995,58.3413,97975.0
2016-08-11 09:30:00,83.92,83.97,83.63,83.67,68132.0,58.4458,58.4806,58.2438,58.2716,68132.0
2016-08-11 09:35:00,83.68,83.74,83.5,83.61,36652.0,58.2786,58.3204,58.1533,58.2299,36652.0
2016-08-11 09:40:00,83.62,83.68,83.46,83.66,30285.0,58.2368,58.2786,58.1254,58.2647,30285.0
2016-08-11 09:45:00,83.64,83.73,83.6,83.7,42246.0,58.2508,58.3134,58.2229,58.2925,42246.0
2016-08-11 09:50:00,83.69,83.78,83.63,83.71,39837.0,58.2856,58.3483,58.2438,58.2995,39837.0
2016-08-11 09:55:00,83.69,83.81,83.67,83.75,32015.0,58.2856,58.3692,58.2716,58.3274,32015.0
2016-08-11 10:00:00,83.73,83.81,83.68,83.81,29059.0,58.3134,58.3692,58.2786,58.3692,29059.0
2016-08-11 10:05:00,83.8,83.8,83.68,83.7,10761.0,58.3622,58.3622,58.2786,58.2925,10761.0
2016-08-11 10:10:00,83.68,83.7,83.59,83.7,29343.0,58.2786,58.2925,58.2159,58.2925,29343.0
2016-08-11 10:15:00,83.71,83.78,83.68,83.77,10406.0,58.2995,58.3483,58.2786,58.3413,10406.0
2016-08-11 10:20:00,83.78,83.88,83.78,83.82,17256.0,58.3483,58.4179,58.3483,58.3761,17256.0
2016-08-11 10:25:00,83.83,83.83,83.76,83.81,9807.0,58.3831,58.3831,58.3343,58.3692,9807.0
2016-08-11 10:30:00,83.82,83.88,83.79,83.85,35748.0,58.3761,58.4179,58.3552,58.397,35748.0
2016-08-11 10:35:00,83.84,83.89,83.77,83.77,38505.0,58.39,58.4249,58.3413,58.3413,38505.0
2016-08-11 10:40:00,83.77,83.8,83.68,83.69,26248.0,58.3413,58.3622,58.2786,58.2856,26248.0
2016-08-11 10:45:00,83.69,83.77,83.66,83.75,40154.0,58.2856,58.3413,58.2647,58.3274,40154.0
2016-08-11 10:50:00,83.76,83.77,83.69,83.7,14267.0,58.3343,58.3413,58.2856,58.2925,14267.0
2016-08-11 10:55:00,83.7,83.7,83.62,83.62,48567.0,58.2925,58.2925,58.2368,58.2368,48567.0
2016-08-11 11:00:00,83.64,83.65,83.56,83.64,13606.0,58.2508,58.2577,58.195,58.2508,13606.0
2016-08-11 11:05:00,83.65,83.68,83.62,83.66,27850.0,58.2577,58.2786,58.2368,58.2647,27850.0
2016-08-11 11:10:00,83.65,83.73,83.63,83.66,18602.0,58.2577,58.3134,58.2438,58.2647,18602.0
2016-08-11 11:15:00,83.66,83.73,83.66,83.72,22150.0,58.2647,58.3134,58.2647,58.3065,22150.0
2016-08-11 11:20:00,83.72,83.76,83.7,83.75,24076.0,58.3065,58.3343,58.2925,58.3274,24076.0
2016-08-11 11:25:00,83.74,83.76,83.69,83.71,14169.0,58.3204,58.3343,58.2856,58.2995,14169.0
2016-08-11 11:30:00,83.7,83.72,83.66,83.72,16780.0,58.2925,58.3065,58.2647,58.3065,16780.0
2016-08-11 11:35:00,83.72,83.72,83.68,83.72,16557.0,58.3065,58.3065,58.2786,58.3065,16557.0
2016-08-11 11:40:00,83.71,83.72,83.66,83.7,13562.0,58.2995,58.3065,58.2647,58.2925,13562.0
2016-08-11 11:45:00,83.69,83.71,83.64,83.65,13689.0,58.2856,58.2995,58.2508,58.2577,13689.0
2016-08-11 11:50:00,83.66,83.68,83.6,83.67,25185.0,58.2647,58.2786,58.2229,58.2716,25185.0
2016-08-11 11:55:00,83.67,83.74,83.66,83.68,12003.0,58.2716,58.3204,58.2647,58.2786,12003.0
2016-08-11 12:00:00,83.68,83.77,83.67,83.71,17181.0,58.2786,58.3413,58.2716,58.2995,17181.0
2016-08-11 12:05:00,83.7,83.7,83.64,83.7,10556.0,58.2925,58.2925,58.2508,58.2925,10556.0
2016-08-11 12:10:00,83.7,83.73,83.68,83.69,16302.0,58.2925,58.3134,58.2786,58.2856,16302.0
2016-08-11 12:15:00,83.69,83.72,83.66,83.71,21522.0,58.2856,58.3065,58.2647,58.2995,21522.0
2016-08-11 12:20:00,83.71,83.72,83.64,83.67,19190.0,58.2995,58.3065,58.2508,58.2716,19190.0
2016-08-11 12:25:00,83.66,83.71,83.66,83.71,13694.0,58.2647,58.2995,58.2647,58.2995,13694.0
2016-08-11 12:30:00,83.7,83.71,83.64,83.65,12518.0,58.2925,58.2995,58.2508,58.2577,12518.0
2016-08-11 12:35:00,83.65,83.67,83.62,83.62,34485.0,58.2577,58.2716,58.2368,58.2368,34485.0
2016-08-11 12:40:00,83.63,83.66,83.58,83.65,26493.0,58.2438,58.2647,58.209,58.2577,26493.0
2016-08-11 12:45:00,83.66,83.68,83.63,83.67,10999.0,58.2647,58.2786,58.2438,58.2716,10999.0
2016-08-11 12:50:00,83.67,83.67,83.61,83.61,12231.0,58.2716,58.2716,58.2299,58.2299,12231.0
2016-08-11 12:55:00,83.62,83.67,83.62,83.67,4344.0,58.2368,58.2716,58.2368,58.2716,4344.0
2016-08-11 13:00:00,83.67,83.73,83.66,83.72,19558.0,58.2716,58.3134,58.2647,58.3065,19558.0
2016-08-11 13:05:00,83.71,83.71,83.66,83.68,11146.0,58.2995,58.2995,58.2647,58.2786,11146.0
2016-08-11 13:10:00,83.67,83.68,83.59,83.6,15885.0,58.2716,58.2786,58.2159,58.2229,15885.0
2016-08-11 13:15:00,83.6,83.62,83.55,83.62,22200.0,58.2229,58.2368,58.1881,58.2368,22200.0
2016-08-11 13:20:00,83.61,83.63,83.54,83.55,14365.0,58.2299,58.2438,58.1811,58.1881,14365.0
2016-08-11 13:25:00,83.56,83.59,83.56,83.58,7577.0,58.195,58.2159,58.195,58.209,7577.0
2016-08-11 13:30:00,83.58,83.58,83.55,83.57,17374.0,58.209,58.209,58.1881,58.202,17374.0
2016-08-11 13:35:00,83.56,83.58,83.55,83.58,11195.0,58.195,58.209,58.1881,58.209,11195.0
2016-08-11 13:40:00,83.57,83.6,83.57,83.57,11123.0,58.202,58.2229,58.202,58.202,11123.0
2016-08-11 13:45:00,83.58,83.58,83.52,83.54,21807.0,58.209,58.209,58.1672,58.1811,21807.0
2016-08-11 13:50:00,83.54,83.55,83.5,83.52,13206.0,58.1811,58.1881,58.1533,58.1672,13206.0
2016-08-11 13:55:00,83.53,83.56,83.51,83.55,13278.0,58.1741,58.195,58.1602,58.1881,13278.0
2016-08-11 14:00:00,83.55,83.56,83.48,83.52,48477.0,58.1881,58.195,58.1393,58.1672,48477.0
2016-08-11 14:05:00,83.52,83.53,83.49,83.5,20457.0,58.1672,58.1741,58.1463,58.1533,20457.0
2016-08-11 14:10:00,83.5,83.53,83.46,83.51,54786.0,58.1533,58.1741,58.1254,58.1602,54786.0
2016-08-11 14:15:00,83.51,83.52,83.47,83.48,26811.0,58.1602,58.1672,58.1324,58.1393,26811.0
2016-08-11 14:20:00,83.48,83.53,83.46,83.5,58400.0,58.1393,58.1741,58.1254,58.1533,58400.0
2016-08-11 14:25:00,83.51,83.55,83.47,83.48,26281.0,58.1602,58.1881,58.1324,58.1393,26281.0
2016-08-11 14:30:00,83.48,83.51,83.47,83.51,11480.0,58.1393,58.1602,58.1324,58.1602,11480.0
2016-08-11 14:35:00,83.51,83.56,83.5,83.56,16782.0,58.1602,58.195,58.1533,58.195,16782.0
2016-08-11 14:40:00,83.56,83.56,83.53,83.54,9876.0,58.195,58.195,58.1741,58.1811,9876.0
2016-08-11 14:45:00,83.55,83.58,83.52,83.53,16230.0,58.1881,58.209,58.1672,58.1741,16230.0
2016-08-11 14:50:00,83.53,83.57,83.48,83.56,19180.0,58.1741,58.202,58.1393,58.195,19180.0
2016-08-11 14:55:00,83.55,83.56,83.5,83.53,11223.0,58.1881,58.195,58.1533,58.1741,11223.0
2016-08-11 15:00:00,83.54,83.57,83.53,83.54,17332.0,58.1811,58.202,58.1741,58.1811,17332.0
2016-08-11 15:05:00,83.54,83.56,83.51,83.52,15336.0,58.1811,58.195,58.1602,58.1672,15336.0
2016-08-11 15:10:00,83.52,83.53,83.51,83.53,21713.0,58.1672,58.1741,58.1602,58.1741,21713.0
2016-08-11 15:15:00,83.53,83.58,83.52,83.56,27658.0,58.1741,58.209,58.1672,58.195,27658.0
2016-08-11 15:20:00,83.57,83.62,83.56,83.62,19727.0,58.202,58.2368,58.195,58.2368,19727.0
2016-08-11 15:25:00,83.62,83.7,83.6,83.7,39689.0,58.2368,58.2925,58.2229,58.2925,39689.0
2016-08-11 15:30:00,83.7,83.71,83.66,83.7,30060.0,58.2925,58.2995,58.2647,58.2925,30060.0
2016-08-11 15:35:00,83.7,83.72,83.69,83.72,26506.0,58.2925,58.3065,58.2856,58.3065,26506.0
2016-08-11 15:40:00,83.72,83.76,83.71,83.74,25201.0,58.3065,58.3343,58.2995,58.3204,25201.0
2016-08-11 15:45:00,83.75,83.83,83.74,83.81,56906.0,58.3274,58.3831,58.3204,58.3692,56906.0
2016-08-11 15:50:00,83.81,83.81,83.76,83.79,76719.0,58.3692,58.3692,58.3343,58.3552,76719.0
2016-08-11 15:55:00,83.8,83.92,83.77,83.88,272280.0,58.3622,58.4458,58.3413,58.4179,272280.0
2016-08-12 09:30:00,84.13,84.3,83.94,84.06,102088.0,58.592,58.7104,58.4597,58.5433,102088.0
2016-08-12 09:35:00,84.06,84.12,83.99,84.02,53084.0,58.5433,58.585,58.4945,58.5154,53084.0
2016-08-12 09:40:00,84.02,84.05,83.85,83.89,57944.0,58.5154,58.5363,58.397,58.4249,57944.0
2016-08-12 09:45:00,83.89,84.01,83.85,83.96,48040.0,58.4249,58.5084,58.397,58.4736,48040.0
2016-08-12 09:50:00,83.95,83.95,83.78,83.83,40941.0,58.4667,58.4667,58.3483,58.3831,40941.0
2016-08-12 09:55:00,83.83,83.85,83.76,83.82,43709.0,58.3831,58.397,58.3343,58.3761,43709.0
2016-08-12 10:00:00,83.82,84.05,83.82,84.01,57802.0,58.3761,58.5363,58.3761,58.5084,57802.0
2016-08-12 10:05:00,84.02,84.12,84.0,84.04,74845.0,58.5154,58.585,58.5015,58.5293,74845.0
2016-08-12 10:10:00,84.04,84.06,83.92,83.98,37750.0,58.5293,58.5433,58.4458,58.4875,37750.0
2016-08-12 10:15:00,83.98,84.0,83.96,84.0,10344.0,58.4875,58.5015,58.4736,58.5015,10344.0
2016-08-12 10:20:00,83.99,84.01,83.97,84.0,24466.0,58.4945,58.5084,58.4806,58.5015,24466.0
2016-08-12 10:25:00,84.01,84.04,83.99,84.01,43598.0,58.5084,58.5293,58.4945,58.5084,43598.0
2016-08-12 10:30:00,84.02,84.04,83.99,84.01,31852.0,58.5154,58.5293,58.4945,58.5084,31852.0
2016-08-12 10:35:00,84.01,84.01,83.98,84.0,22024.0,58.5084,58.5084,58.4875,58.5015,22024.0
2016-08-12 10:40:00,84.0,84.0,83.89,83.91,22378.0,58.5015,58.5015,58.4249,58.4388,22378.0
2016-08-12 10:45:00,83.9,84.0,83.89,83.99,12588.0,58.4318,58.5015,58.4249,58.4945,12588.0
2016-08-12 10:50:00,83.99,84.07,83.98,84.04,79582.0,58.4945,58.5502,58.4875,58.5293,79582.0
2016-08-12 10:55:00,84.04,84.06,84.02,84.03,35092.0,58.5293,58.5433,58.5154,58.5224,35092.0
2016-08-12 11:00:00,84.03,84.06,84.0,84.02,34589.0,58.5224,58.5433,58.5015,58.5154,34589.0
2016-08-12 11:05:00,84.02,84.02,83.95,83.96,24696.0,58.5154,58.5154,58.4667,58.4736,24696.0
2016-08-12 11:10:00,83.96,84.0,83.93,84.0,20564.0,58.4736,58.5015,58.4527,58.5015,20564.0
2016-08-12 11:15:00,84.0,84.01,83.95,83.95,16606.0,58.5015,58.5084,58.4667,58.4667,16606.0
2016-08-12 11:20:00,83.95,83.96,83.93,83.94,12594.0,58.4667,58.4736,58.4527,58.4597,12594.0
2016-08-12 11:25:00,83.95,83.97,83.92,83.95,15702.0,58.4667,58.4806,58.4458,58.4667,15702.0
2016-08-12 11:30:00,83.95,83.95,83.88,83.9,18919.0,58.4667,58.4667,58.4179,58.4318,18919.0
2016-08-12 11:35:00,83.91,83.94,83.9,83.9,19132.0,58.4388,58.4597,58.4318,58.4318,19132.0
2016-08-12 11:40:00,83.91,83.93,83.89,83.9,15874.0,58.4388,58.4527,58.4249,58.4318,15874.0
2016-08-12 11:45:00,83.9,83.91,83.87,83.87,30407.0,58.4318,58.4388,58.4109,58.4109,30407.0
2016-08-12 11:50:00,83.87,83.93,83.87,83.92,11539.0,58.4109,58.4527,58.4109,58.4458,11539.0
2016-08-12 11:55:00,83.93,83.95,83.9,83.92,21892.0,58.4527,58.4667,58.4318,58.4458,21892.0
2016-08-12 12:00:00,83.91,83.93,83.9,83.91,29110.0,58.4388,58.4527,58.4318,58.4388,29110.0
2016-08-12 12:05:00,83.91,83.91,83.85,83.91,12703.0,58.4388,58.4388,58.397,58.4388,12703.0
2016-08-12 12:10:00,83.91,83.92,83.89,83.91,18005.0,58.4388,58.4458,58.4249,58.4388,18005.0
2016-08-12 12:15:00,83.9,83.9,83.85,83.87,6029.0,58.4318,58.4318,58.397,58.4109,6029.0
2016-08-12 12:20:00,83.86,83.86,83.8,83.82,16199.0,58.404,58.404,58.3622,58.3761,16199.0
2016-08-12 12:25:00,83.82,83.87,83.82,83.83,12122.0,58.3761,58.4109,58.3761,58.3831,12122.0
2016-08-12 12:30:00,83.83,83.84,83.81,83.82,11800.0,58.3831,58.39,58.3692,58.3761,11800.0
2016-08-12 12:35:00,83.82,83.9,83.81,83.9,12835.0,58.3761,58.4318,58.3692,58.4318,12835.0
2016-08-12 12:40:00,83.9,83.91,83.85,83.87,13082.0,58.4318,58.4388,58.397,58.4109,13082.0
2016-08-12 12:45:00,83.86,83.88,83.8,83.82,11829.0,58.404,58.4179,58.3622,58.3761,11829.0
2016-08-12 12:50:00,83.81,83.82,83.78,83.79,14212.0,58.3692,58.3761,58.3483,58.3552,14212.0
2016-08-12 12:55:00,83.78,83.8,83.77,83.78,18301.0,58.3483,58.3622,58.3413,58.3483,18301.0
2016-08-12 13:00:00,83.78,83.79,83.73,83.73,18971.0,58.3483,58.3552,58.3134,58.3134,18971.0
2016-08-12 13:05:00,83.73,83.74,83.68,83.7,12057.0,58.3134,58.3204,58.2786,58.2925,12057.0
2016-08-12 13:10:00,83.7,83.71,83.62,83.63,14855.0,58.2925,58.2995,58.2368,58.2438,14855.0
2016-08-12 13:15:00,83.63,83.64,83.61,83.61,10973.0,58.2438,58.2508,58.2299,58.2299,10973.0
2016-08-12 13:20:00,83.62,83.66,83.61,83.62,12716.0,58.2368,58.2647,58.2299,58.2368,12716.0
2016-08-12 13:25:00,83.62,83.66,83.61,83.61,13149.0,58.2368,58.2647,58.2299,58.2299,13149.0
2016-08-12 13:30:00,83.62,83.62,83.6,83.6,17909.0,58.2368,58.2368,58.2229,58.2229,17909.0
2016-08-12 13:35:00,83.61,83.65,83.6,83.65,15868.0,58.2299,58.2577,58.2229,58.2577,15868.0
2016-08-12 13:40:00,83.65,83.66,83.6,83.6,19506.0,58.2577,58.2647,58.2229,58.2229,19506.0
2016-08-12 13:45:00,83.6,83.65,83.6,83.62,24315.0,58.2229,58.2577,58.2229,58.2368,24315.0
2016-08-12 13:50:00,83.62,83.71,83.61,83.69,21480.0,58.2368,58.2995,58.2299,58.2856,21480.0
2016-08-12 13:55:00,83.69,83.71,83.66,83.67,9538.0,58.2856,58.2995,58.2647,58.2716,9538.0
2016-08-12 14:00:00,83.67,83.67,83.63,83.63,11560.0,58.2716,58.2716,58.2438,58.2438,11560.0
2016-08-12 14:05:00,83.63,83.67,83.6,83.64,17362.0,58.2438,58.2716,58.2229,58.2508,17362.0
2016-08-12 14:10:00,83.64,83.64,83.6,83.62,7901.0,58.2508,58.2508,58.2229,58.2368,7901.0
2016-08-12 14:15:00,83.62,83.62,83.54,83.54,28329.0,58.2368,58.2368,58.1811,58.1811,28329.0
2016-08-12 14:20:00,83.54,83.59,83.53,83.59,13398.0,58.1811,58.2159,58.1741,58.2159,13398.0
2016-08-12 14:25:00,83.59,83.6,83.54,83.57,8755.0,58.2159,58.2229,58.1811,58.202,8755.0
2016-08-12 14:30:00,83.56,83.57,83.52,83.53,18868.0,58.195,58.202,58.1672,58.1741,18868.0
2016-08-12 14:35:00,83.53,83.55,83.52,83.55,13923.0,58.1741,58.1881,58.1672,58.1881,13923.0
2016-08-12 14:40:00,83.55,83.55,83.51,83.51,18811.0,58.1881,58.1881,58.1602,58.1602,18811.0
2016-08-12 14:45:00,83.51,83.54,83.51,83.51,12844.0,58.1602,58.1811,58.1602,58.1602,12844.0
2016-08-12 14:50:00,83.51,83.52,83.47,83.48,30295.0,58.1602,58.1672,58.1324,58.1393,30295.0
2016-08-12 14:55:00,83.47,83.53,83.47,83.53,11185.0,58.1324,58.1741,58.1324,58.1741,11185.0
2016-08-12 15:00:00,83.53,83.54,83.5,83.5,36315.0,58.1741,58.1811,58.1533,58.1533,36315.0
2016-08-12 15:05:00,83.5,83.55,83.5,83.55,28589.0,58.1533,58.1881,58.1533,58.1881,28589.0
2016-08-12 15:10:00,83.55,83.56,83.53,83.55,23271.0,58.1881,58.195,58.1741,58.1881,23271.0
2016-08-12 15:15:00,83.54,83.6,83.54,83.59,32474.0,58.1811,58.2229,58.1811,58.2159,32474.0
2016-08-12 15:20:00,83.59,83.6,83.54,83.54,24167.0,58.2159,58.2229,58.1811,58.1811,24167.0
2016-08-12 15:25:00,83.54,83.54,83.5,83.51,39817.0,58.1811,58.1811,58.1533,58.1602,39817.0
2016-08-12 15:30:00,83.52,83.61,83.5,83.59,37674.0,58.1672,58.2299,58.1533,58.2159,37674.0
2016-08-12 15:35:00,83.59,83.6,83.57,83.57,26381.0,58.2159,58.2229,58.202,58.202,26381.0
2016-08-12 15:40:00,83.57,83.59,83.53,83.53,62569.0,58.202,58.2159,58.1741,58.1741,62569.0
2016-08-12 15:45:00,83.53,83.54,83.49,83.5,62293.0,58.1741,58.1811,58.1463,58.1533,62293.0
2016-08-12 15:50:00,83.5,83.51,83.48,83.51,61737.0,58.1533,58.1602,58.1393,58.1602,61737.0
2016-08-12 15:55:00,83.5,83.51,83.45,83.45,114230.0,58.1533,58.1602,58.1184,58.1184,114230.0
2016-08-15 09:30:00,83.61,83.8,83.4,83.46,69743.0,58.2299,58.3622,58.0836,58.1254,69743.0
2016-08-15 09:35:00,83.42,83.54,83.38,83.47,48812.0,58.0975,58.1811,58.0697,58.1324,48812.0
2016-08-15 09:40:00,83.46,83.52,83.37,83.38,24826.0,58.1254,58.1672,58.0627,58.0697,24826.0
2016-08-15 09:45:00,83.38,83.42,83.35,83.36,21467.0,58.0697,58.0975,58.0488,58.0558,21467.0
2016-08-15 09:50:00,83.35,83.35,83.14,83.23,54396.0,58.0488,58.0488,57.9025,57.9652,54396.0
2016-08-15 09:55:00,83.22,83.29,83.16,83.28,25903.0,57.9582,58.007,57.9165,58.0,25903.0
2016-08-15 10:00:00,83.27,83.32,83.1,83.12,34444.0,57.9931,58.0279,57.8747,57.8886,34444.0
2016-08-15 10:05:00,83.11,83.28,83.09,83.28,26836.0,57.8816,58.0,57.8677,58.0,26836.0
2016-08-15 10:10:00,83.28,83.3,83.12,83.13,22353.0,58.0,58.014,57.8886,57.8956,22353.0
2016-08-15 10:15:00,83.16,83.21,83.12,83.14,11591.0,57.9165,57.9513,57.8886,57.9025,11591.0
2016-08-15 10:20:00,83.14,83.17,83.11,83.12,11695.0,57.9025,57.9234,57.8816,57.8886,11695.0
2016-08-15 10:25:00,83.14,83.14,82.96,83.02,60929.0,57.9025,57.9025,57.7772,57.819,60929.0
2016-08-15 10:30:00,83.03,83.09,82.98,83.0,38221.0,57.8259,57.8677,57.7911,57.805,38221.0
2016-08-15 10:35:00,83.0,83.02,82.98,82.99,39960.0,57.805,57.819,57.7911,57.7981,39960.0
2016-08-15 10:40:00,83.0,83.04,82.98,83.04,33023.0,57.805,57.8329,57.7911,57.8329,33023.0
2016-08-15 10:45:00,83.04,83.08,82.97,83.01,56164.0,57.8329,57.8607,57.7841,57.812,56164.0
2016-08-15 10:50:00,83.02,83.02,82.92,82.92,22018.0,57.819,57.819,57.7493,57.7493,22018.0
2016-08-15 10:55:00,82.93,82.98,82.91,82.91,32278.0,57.7563,57.7911,57.7423,57.7423,32278.0
2016-08-15 11:00:00,82.91,82.96,82.87,82.94,39997.0,57.7423,57.7772,57.7145,57.7632,39997.0
2016-08-15 11:05:00,82.94,82.96,82.88,82.93,23403.0,57.7632,57.7772,57.7215,57.7563,23403.0
2016-08-15 11:10:00,82.94,82.95,82.9,82.92,25806.0,57.7632,57.7702,57.7354,57.7493,25806.0
2016-08-15 11:15:00,82.93,82.93,82.91,82.92,14916.0,57.7563,57.7563,57.7423,57.7493,14916.0
2016-08-15 11:20:00,82.93,82.94,82.89,82.9,15617.0,57.7563,57.7632,57.7284,57.7354,15617.0
2016-08-15 11:25:00,82.91,82.92,82.83,82.9,29933.0,57.7423,57.7493,57.6866,57.7354,29933.0
2016-08-15 11:30:00,82.89,82.91,82.88,82.88,35450.0,57.7284,57.7423,57.7215,57.7215,35450.0
2016-08-15 11:35:00,82.9,82.9,82.86,82.87,23624.0,57.7354,57.7354,57.7075,57.7145,23624.0
2016-08-15 11:40:00,82.89,82.92,82.88,82.89,29508.0,57.7284,57.7493,57.7215,57.7284,29508.0
2016-08-15 11:45:00,82.89,82.91,82.88,82.88,35974.0,57.7284,57.7423,57.7215,57.7215,35974.0
2016-08-15 11:50:00,82.88,82.93,82.87,82.93,29840.0,57.7215,57.7563,57.7145,57.7563,29840.0
2016-08-15 11:55:00,82.92,82.95,82.9,82.91,22316.0,57.7493,57.7702,57.7354,57.7423,22316.0
2016-08-15 12:00:00,82.91,83.04,82.91,83.0,24928.0,57.7423,57.8329,57.7423,57.805,24928.0
2016-08-15 12:05:00,82.99,83.01,82.92,83.0,67994.0,57.7981,57.812,57.7493,57.805,67994.0
2016-08-15 12:10:00,83.0,83.02,82.99,83.0,9996.0,57.805,57.819,57.7981,57.805,9996.0
2016-08-15 12:15:00,83.0,83.0,82.97,82.97,11738.0,57.805,57.805,57.7841,57.7841,11738.0
2016-08-15 12:20:00,82.96,83.0,82.96,82.99,13736.0,57.7772,57.805,57.7772,57.7981,13736.0
2016-08-15 12:25:00,82.99,82.99,82.93,82.95,17048.0,57.7981,57.7981,57.7563,57.7702,17048.0
2016-08-15 12:30:00,82.95,82.96,82.93,82.93,12303.0,57.7702,57.7772,57.7563,57.7563,12303.0
2016-08-15 12:35:00,82.93,82.94,82.91,82.91,11267.0,57.7563,57.7632,57.7423,57.7423,11267.0
2016-08-15 12:40:00,82.92,82.92,82.83,82.83,17773.0,57.7493,57.7493,57.6866,57.6866,17773.0
2016-08-15 12:45:00,82.83,82.84,82.76,82.77,24408.0,57.6866,57.6936,57.6379,57.6448,24408.0
2016-08-15 12:50:00,82.78,82.79,82.73,82.75,19718.0,57.6518,57.6588,57.617,57.6309,19718.0
2016-08-15 12:55:00,82.75,82.76,82.65,82.65,23966.0,57.6309,57.6379,57.5613,57.5613,23966.0
2016-08-15 13:00:00,82.67,82.67,82.6,82.61,44455.0,57.5752,57.5752,57.5265,57.5334,44455.0
2016-08-15 13:05:00,82.6,82.61,82.51,82.52,50535.0,57.5265,57.5334,57.4638,57.4707,50535.0
2016-08-15 13:10:00,82.52,82.55,82.5,82.55,28794.0,57.4707,57.4916,57.4568,57.4916,28794.0
2016-08-15 13:15:00,82.54,82.57,82.51,82.52,31062.0,57.4847,57.5056,57.4638,57.4707,31062.0
2016-08-15 13:20:00,82.51,82.55,82.5,82.53,13324.0,57.4638,57.4916,57.4568,57.4777,13324.0
2016-08-15 13:25:00,82.54,82.58,82.5,82.51,19378.0,57.4847,57.5125,57.4568,57.4638,19378.0
2016-08-15 13:30:00,82.51,82.54,82.5,82.53,32918.0,57.4638,57.4847,57.4568,57.4777,32918.0
2016-08-15 13:35:00,82.54,82.54,82.51,82.54,13471.0,57.4847,57.4847,57.4638,57.4847,13471.0
2016-08-15 13:40:00,82.55,82.55,82.5,82.51,11849.0,57.4916,57.4916,57.4568,57.4638,11849.0
2016-08-15 13:45:00,82.5,82.5,82.3,82.31,54394.0,57.4568,57.4568,57.3175,57.3245,54394.0
2016-08-15 13:50:00,82.31,82.32,82.2,82.2,48060.0,57.3245,57.3314,57.2479,57.2479,48060.0
2016-08-15 13:55:00,82.2,82.23,82.19,82.19,46975.0,57.2479,57.2688,57.2409,57.2409,46975.0
2016-08-15 14:00:00,82.19,82.19,82.11,82.12,51174.0,57.2409,57.2409,57.1852,57.1922,51174.0
2016-08-15 14:05:00,82.12,82.13,81.94,81.95,74832.0,57.1922,57.1991,57.0668,57.0738,74832.0
2016-08-15 14:10:00,81.95,82.03,81.93,81.97,50442.0,57.0738,57.1295,57.0598,57.0877,50442.0
2016-08-15 14:15:00,81.96,81.96,81.88,81.9,62895.0,57.0807,57.0807,57.025,57.0389,62895.0
2016-08-15 14:20:00,81.92,81.95,81.88,81.94,35965.0,57.0529,57.0738,57.025,57.0668,35965.0
2016-08-15 14:25:00,81.92,81.98,81.87,81.94,23347.0,57.0529,57.0947,57.018,57.0668,23347.0
2016-08-15 14:30:00,81.95,81.97,81.94,81.97,28848.0,57.0738,57.0877,57.0668,57.0877,28848.0
2016-08-15 14:35:00,81.98,81.99,81.96,81.97,21988.0,57.0947,57.1016,57.0807,57.0877,21988.0
2016-08-15 14:40:00,81.97,82.06,81.96,82.06,21885.0,57.0877,57.1504,57.0807,57.1504,21885.0
2016-08-15 14:45:00,82.07,82.12,82.06,82.08,20242.0,57.1573,57.1922,57.1504,57.1643,20242.0
2016-08-15 14:50:00,82.08,82.09,82.02,82.03,20324.0,57.1643,57.1713,57.1225,57.1295,20324.0
2016-08-15 14:55:00,82.03,82.08,82.02,82.06,20665.0,57.1295,57.1643,57.1225,57.1504,20665.0
2016-08-15 15:00:00,82.06,82.06,81.99,82.0,24773.0,57.1504,57.1504,57.1016,57.1086,24773.0
2016-08-15 15:05:00,82.0,82.02,81.93,81.93,49487.0,57.1086,57.1225,57.0598,57.0598,49487.0
2016-08-15 15:10:00,81.93,81.93,81.86,81.88,54952.0,57.0598,57.0598,57.0111,57.025,54952.0
2016-08-15 15:15:00,81.88,81.88,81.72,81.77,82740.0,57.025,57.025,56.9136,56.9484,82740.0
2016-08-15 15:20:00,81.77,81.77,81.72,81.72,83848.0,56.9484,56.9484,56.9136,56.9136,83848.0
2016-08-15 15:25:00,81.72,81.72,81.65,81.66,52167.0,56.9136,56.9136,56.8648,56.8718,52167.0
2016-08-15 15:30:00,81.66,81.78,81.65,81.73,50617.0,56.8718,56.9554,56.8648,56.9205,50617.0
2016-08-15 15:35:00,81.73,81.8,81.7,81.71,71837.0,56.9205,56.9693,56.8997,56.9066,71837.0
2016-08-15 15:40:00,81.72,81.72,81.65,81.65,81603.0,56.9136,56.9136,56.8648,56.8648,81603.0
2016-08-15 15:45:00,81.65,81.68,81.65,81.67,74522.0,56.8648,56.8857,56.8648,56.8788,74522.0
2016-08-15 15:50:00,81.67,81.72,81.63,81.65,130770.0,56.8788,56.9136,56.8509,56.8648,130770.0
2016-08-15 15:55:00,81.65,81.68,81.61,81.65,242116.0,56.8648,56.8857,56.837,56.8648,242116.0
2016-08-16 09:30:00,81.51,81.58,80.96,80.96,88756.0,56.7673,56.8161,56.3843,56.3843,88756.0
2016-08-16 09:35:00,81.03,81.16,80.84,81.05,43414.0,56.433,56.5236,56.3007,56.447,43414.0
2016-08-16 09:40:00,81.04,81.09,80.89,81.02,57216.0,56.44,56.4748,56.3355,56.4261,57216.0
2016-08-16 09:45:00,80.98,80.99,80.69,80.83,51340.0,56.3982,56.4052,56.1962,56.2937,51340.0
2016-08-16 09:50:00,80.82,80.83,80.71,80.81,26413.0,56.2868,56.2937,56.2102,56.2798,26413.0
2016-08-16 09:55:00,80.81,80.83,80.74,80.77,32335.0,56.2798,56.2937,56.2311,56.252,32335.0
2016-08-16 10:00:00,80.76,80.79,80.73,80.76,76816.0,56.245,56.2659,56.2241,56.245,76816.0
2016-08-16 10:05:00,80.76,80.85,80.73,80.83,38582.0,56.245,56.3077,56.2241,56.2937,38582.0
2016-08-16 10:10:00,80.84,80.9,80.78,80.82,44794.0,56.3007,56.3425,56.2589,56.2868,44794.0
2016-08-16 10:15:00,80.82,80.82,80.74,80.8,30855.0,56.2868,56.2868,56.2311,56.2728,30855.0
2016-08-16 10:20:00,80.8,80.8,80.73,80.76,28936.0,56.2728,56.2728,56.2241,56.245,28936.0
2016-08-16 10:25:00,80.76,80.78,80.72,80.78,21429.0,56.245,56.2589,56.2171,56.2589,21429.0
2016-08-16 10:30:00,80.79,80.94,80.78,80.93,56533.0,56.2659,56.3704,56.2589,56.3634,56533.0
2016-08-16 10:35:00,80.92,80.93,80.74,80.75,24177.0,56.3564,56.3634,56.2311,56.238,24177.0
2016-08-16 10:40:00,80.75,80.77,80.65,80.69,66439.0,56.238,56.252,56.1684,56.1962,66439.0
2016-08-16 10:45:00,80.69,80.82,80.68,80.78,52723.0,56.1962,56.2868,56.1893,56.2589,52723.0
2016-08-16 10:50:00,80.77,80.85,80.73,80.79,69702.0,56.252,56.3077,56.2241,56.2659,69702.0
2016-08-16 10:55:00,80.79,80.86,80.75,80.85,77584.0,56.2659,56.3146,56.238,56.3077,77584.0
2016-08-16 11:00:00,80.85,80.95,80.85,80.94,81980.0,56.3077,56.3773,56.3077,56.3704,81980.0
2016-08-16 11:05:00,80.95,81.0,80.91,80.92,78920.0,56.3773,56.4121,56.3495,56.3564,78920.0
2016-08-16 11:10:00,80.91,80.92,80.87,80.91,42056.0,56.3495,56.3564,56.3216,56.3495,42056.0
2016-08-16 11:15:00,80.91,80.92,80.82,80.85,41515.0,56.3495,56.3564,56.2868,56.3077,41515.0
2016-08-16 11:20:00,80.86,80.96,80.85,80.87,32646.0,56.3146,56.3843,56.3077,56.3216,32646.0
2016-08-16 11:25:00,80.88,80.94,80.81,80.89,36545.0,56.3286,56.3704,56.2798,56.3355,36545.0
2016-08-16 11:30:00,80.9,80.92,80.89,80.9,51817.0,56.3425,56.3564,56.3355,56.3425,51817.0
2016-08-16 11:35:00,80.9,80.9,80.85,80.9,42229.0,56.3425,56.3425,56.3077,56.3425,42229.0
2016-08-16 11:40:00,80.9,80.96,80.87,80.87,88516.0,56.3425,56.3843,56.3216,56.3216,88516.0
2016-08-16 11:45:00,80.88,80.92,80.86,80.9,73302.0,56.3286,56.3564,56.3146,56.3425,73302.0
2016-08-16 11:50:00,80.9,80.94,80.83,80.9,34874.0,56.3425,56.3704,56.2937,56.3425,34874.0
2016-08-16 11:55:00,80.89,80.95,80.86,80.92,39513.0,56.3355,56.3773,56.3146,56.3564,39513.0
2016-08-16 12:00:00,80.92,80.93,80.87,80.91,28068.0,56.3564,56.3634,56.3216,56.3495,28068.0
2016-08-16 12:05:00,80.91,80.92,80.86,80.89,43787.0,56.3495,56.3564,56.3146,56.3355,43787.0
2016-08-16 12:10:00,80.88,80.94,80.86,80.91,45061.0,56.3286,56.3704,56.3146,56.3495,45061.0
2016-08-16 12:15:00,80.91,80.94,80.88,80.9,33881.0,56.3495,56.3704,56.3286,56.3425,33881.0
2016-08-16 12:20:00,80.9,80.91,80.84,80.88,18485.0,56.3425,56.3495,56.3007,56.3286,18485.0
2016-08-16 12:25:00,80.88,80.88,80.77,80.84,35172.0,56.3286,56.3286,56.252,56.3007,35172.0
2016-08-16 12:30:00,80.85,80.88,80.82,80.86,28310.0,56.3077,56.3286,56.2868,56.3146,28310.0
2016-08-16 12:35:00,80.87,80.87,80.74,80.76,48081.0,56.3216,56.3216,56.2311,56.245,48081.0
2016-08-16 12:40:00,80.77,80.78,80.72,80.73,37915.0,56.252,56.2589,56.2171,56.2241,37915.0
2016-08-16 12:45:00,80.73,80.82,80.73,80.81,28727.0,56.2241,56.2868,56.2241,56.2798,28727.0
2016-08-16 12:50:00,80.82,80.82,80.75,80.77,28755.0,56.2868,56.2868,56.238,56.252,28755.0
2016-08-16 12:55:00,80.78,80.79,80.73,80.74,28549.0,56.2589,56.2659,56.2241,56.2311,28549.0
2016-08-16 13:00:00,80.75,80.77,80.74,80.75,28811.0,56.238,56.252,56.2311,56.238,28811.0
2016-08-16 13:05:00,80.75,80.76,80.72,80.73,18718.0,56.238,56.245,56.2171,56.2241,18718.0
2016-08-16 13:10:00,80.73,80.74,80.7,80.7,31800.0,56.2241,56.2311,56.2032,56.2032,31800.0
2016-08-16 13:15:00,80.7,80.72,80.66,80.66,24068.0,56.2032,56.2171,56.1753,56.1753,24068.0
2016-08-16 13:20:00,80.67,80.68,80.6,80.61,20092.0,56.1823,56.1893,56.1336,56.1405,20092.0
2016-08-16 13:25:00,80.61,80.67,80.61,80.67,51846.0,56.1405,56.1823,56.1405,56.1823,51846.0
2016-08-16 13:30:00,80.66,80.68,80.64,80.66,22090.0,56.1753,56.1893,56.1614,56.1753,22090.0
2016-08-16 13:35:00,80.66,80.67,80.63,80.65,14886.0,56.1753,56.1823,56.1545,56.1684,14886.0
2016-08-16 13:40:00,80.65,80.65,80.57,80.58,24129.0,56.1684,56.1684,56.1127,56.1196,24129.0
2016-08-16 13:45:00,80.58,80.59,80.52,80.56,36478.0,56.1196,56.1266,56.0778,56.1057,36478.0
2016-08-16 13:50:00,80.55,80.56,80.51,80.52,52506.0,56.0987,56.1057,56.0709,56.0778,52506.0
2016-08-16 13:55:00,80.52,80.55,80.5,80.55,88465.0,56.0778,56.0987,56.0639,56.0987,88465.0
2016-08-16 14:00:00,80.55,80.59,80.51,80.52,99083.0,56.0987,56.1266,56.0709,56.0778,99083.0
2016-08-16 14:05:00,80.52,80.54,80.5,80.52,42467.0,56.0778,56.0918,56.0639,56.0778,42467.0
2016-08-16 14:10:00,80.53,80.58,80.5,80.53,75110.0,56.0848,56.1196,56.0639,56.0848,75110.0
2016-08-16 14:15:00,80.53,80.54,80.41,80.41,53011.0,56.0848,56.0918,56.0012,56.0012,53011.0
2016-08-16 14:20:00,80.41,80.48,80.41,80.42,58070.0,56.0012,56.05,56.0012,56.0082,58070.0
2016-08-16 14:25:00,80.43,80.61,80.43,80.53,111149.0,56.0152,56.1405,56.0152,56.0848,111149.0
2016-08-16 14:30:00,80.53,80.72,80.51,80.72,125523.0,56.0848,56.2171,56.0709,56.2171,125523.0
2016-08-16 14:35:00,80.71,80.72,80.59,80.6,36963.0,56.2102,56.2171,56.1266,56.1336,36963.0
2016-08-16 14:40:00,80.6,80.68,80.57,80.67,43200.0,56.1336,56.1893,56.1127,56.1823,43200.0
2016-08-16 14:45:00,80.68,80.68,80.6,80.65,45257.0,56.1893,56.1893,56.1336,56.1684,45257.0
2016-08-16 14:50:00,80.66,80.68,80.61,80.63,37020.0,56.1753,56.1893,56.1405,56.1545,37020.0
2016-08-16 14:55:00,80.65,80.72,80.61,80.72,45116.0,56.1684,56.2171,56.1405,56.2171,45116.0
2016-08-16 15:00:00,80.72,80.77,80.71,80.75,37451.0,56.2171,56.252,56.2102,56.238,37451.0
2016-08-16 15:05:00,80.75,80.76,80.64,80.65,35251.0,56.238,56.245,56.1614,56.1684,35251.0
2016-08-16 15:10:00,80.65,80.7,80.64,80.67,28121.0,56.1684,56.2032,56.1614,56.1823,28121.0
2016-08-16 15:15:00,80.68,80.7,80.66,80.7,33205.0,56.1893,56.2032,56.1753,56.2032,33205.0
2016-08-16 15:20:00,80.7,80.7,80.66,80.7,23165.0,56.2032,56.2032,56.1753,56.2032,23165.0
2016-08-16 15:25:00,80.7,80.7,80.6,80.63,35084.0,56.2032,56.2032,56.1336,56.1545,35084.0
2016-08-16 15:30:00,80.63,80.65,80.59,80.64,53721.0,56.1545,56.1684,56.1266,56.1614,53721.0
2016-08-16 15:35:00,80.64,80.65,80.55,80.55,63723.0,56.1614,56.1684,56.0987,56.0987,63723.0
2016-08-16 15:40:00,80.55,80.6,80.54,80.54,63473.0,56.0987,56.1336,56.0918,56.0918,63473.0
2016-08-16 15:45:00,80.55,80.63,80.54,80.55,112698.0,56.0987,56.1545,56.0918,56.0987,112698.0
2016-08-16 15:50:00,80.55,80.56,80.46,80.46,127489.0,56.0987,56.1057,56.0361,56.0361,127489.0
2016-08-16 15:55:00,80.46,80.52,80.41,80.43,189895.0,56.0361,56.0778,56.0012,56.0152,189895.0
2016-08-17 09:30:00,80.45,80.47,79.29,79.29,196296.0,56.0291,56.043,55.2212,55.2212,196296.0
2016-08-17 09:35:00,79.29,79.66,79.15,79.41,138200.0,55.2212,55.4789,55.1237,55.3048,138200.0
2016-08-17 09:40:00,79.4,79.85,79.4,79.78,48808.0,55.2978,55.6112,55.2978,55.5625,48808.0
2016-08-17 09:45:00,79.79,79.88,79.62,79.62,62423.0,55.5694,55.6321,55.451,55.451,62423.0
2016-08-17 09:50:00,79.63,79.67,79.56,79.61,62169.0,55.458,55.4859,55.4093,55.4441,62169.0
2016-08-17 09:55:00,79.61,79.63,79.4,79.42,78309.0,55.4441,55.458,55.2978,55.3118,78309.0
2016-08-17 10:00:00,79.42,79.47,79.36,79.43,83477.0,55.3118,55.3466,55.27,55.3187,83477.0
2016-08-17 10:05:00,79.43,79.52,79.42,79.52,60234.0,55.3187,55.3814,55.3118,55.3814,60234.0
2016-08-17 10:10:00,79.53,79.54,79.4,79.53,56443.0,55.3884,55.3953,55.2978,55.3884,56443.0
2016-08-17 10:15:00,79.53,79.82,79.52,79.75,82029.0,55.3884,55.5903,55.3814,55.5416,82029.0
2016-08-17 10:20:00,79.75,79.8,79.66,79.78,34115.0,55.5416,55.5764,55.4789,55.5625,34115.0
2016-08-17 10:25:00,79.78,79.94,79.77,79.82,58209.0,55.5625,55.6739,55.5555,55.5903,58209.0
2016-08-17 10:30:00,79.83,79.92,79.8,79.91,41390.0,55.5973,55.66,55.5764,55.653,41390.0
2016-08-17 10:35:00,79.91,79.95,79.78,79.83,50901.0,55.653,55.6809,55.5625,55.5973,50901.0
2016-08-17 10:40:00,79.84,79.84,79.7,79.79,38213.0,55.6043,55.6043,55.5068,55.5694,38213.0
2016-08-17 10:45:00,79.79,79.79,79.62,79.7,33719.0,55.5694,55.5694,55.451,55.5068,33719.0
2016-08-17 10:50:00,79.71,79.84,79.62,79.83,60675.0,55.5137,55.6043,55.451,55.5973,60675.0
2016-08-17 10:55:00,79.84,79.93,79.79,79.92,40749.0,55.6043,55.6669,55.5694,55.66,40749.0
2016-08-17 11:00:00,79.91,80.02,79.88,80.01,45067.0,55.653,55.7296,55.6321,55.7227,45067.0
2016-08-17 11:05:00,80.02,80.02,79.93,79.95,26323.0,55.7296,55.7296,55.6669,55.6809,26323.0
2016-08-17 11:10:00,79.96,79.96,79.89,79.93,25961.0,55.6878,55.6878,55.6391,55.6669,25961.0
2016-08-17 11:15:00,79.92,79.99,79.91,79.98,35024.0,55.66,55.7087,55.653,55.7018,35024.0
2016-08-17 11:20:00,79.99,79.99,79.84,79.85,31863.0,55.7087,55.7087,55.6043,55.6112,31863.0
2016-08-17 11:25:00,79.85,79.97,79.85,79.92,34106.0,55.6112,55.6948,55.6112,55.66,34106.0
2016-08-17 11:30:00,79.92,80.03,79.89,80.0,29128.0,55.66,55.7366,55.6391,55.7157,29128.0
2016-08-17 11:35:00,80.0,80.07,79.96,79.98,54125.0,55.7157,55.7644,55.6878,55.7018,54125.0
2016-08-17 11:40:00,79.98,80.02,79.92,79.99,47574.0,55.7018,55.7296,55.66,55.7087,47574.0
2016-08-17 11:45:00,80.0,80.01,79.93,79.97,38831.0,55.7157,55.7227,55.6669,55.6948,38831.0
2016-08-17 11:50:00,79.98,80.11,79.97,80.06,68935.0,55.7018,55.7923,55.6948,55.7575,68935.0
2016-08-17 11:55:00,80.05,80.17,80.05,80.16,44674.0,55.7505,55.8341,55.7505,55.8271,44674.0
2016-08-17 12:00:00,80.15,80.36,80.08,80.36,97812.0,55.8202,55.9664,55.7714,55.9664,97812.0
2016-08-17 12:05:00,80.38,80.88,80.37,80.8,148271.0,55.9803,56.3286,55.9734,56.2728,148271.0
2016-08-17 12:10:00,80.79,80.8,80.46,80.48,95146.0,56.2659,56.2728,56.0361,56.05,95146.0
2016-08-17 12:15:00,80.48,80.61,80.47,80.49,26258.0,56.05,56.1405,56.043,56.057,26258.0
2016-08-17 12:20:00,80.48,80.77,80.47,80.72,75382.0,56.05,56.252,56.043,56.2171,75382.0
2016-08-17 12:25:00,80.72,80.75,80.66,80.71,19278.0,56.2171,56.238,56.1753,56.2102,19278.0
2016-08-17 12:30:00,80.71,80.77,80.65,80.76,31091.0,56.2102,56.252,56.1684,56.245,31091.0
2016-08-17 12:35:00,80.76,80.82,80.73,80.79,31440.0,56.245,56.2868,56.2241,56.2659,31440.0
2016-08-17 12:40:00,80.79,80.79,80.7,80.73,33378.0,56.2659,56.2659,56.2032,56.2241,33378.0
2016-08-17 12:45:00,80.73,80.82,80.72,80.76,64326.0,56.2241,56.2868,56.2171,56.245,64326.0
2016-08-17 12:50:00,80.76,80.93,80.73,80.93,49030.0,56.245,56.3634,56.2241,56.3634,49030.0
2016-08-17 12:55:00,80.94,80.98,80.91,80.97,24075.0,56.3704,56.3982,56.3495,56.3912,24075.0
2016-08-17 13:00:00,80.96,81.0,80.92,80.98,53429.0,56.3843,56.4121,56.3564,56.3982,53429.0
2016-08-17 13:05:00,80.97,80.99,80.89,80.91,24582.0,56.3912,56.4052,56.3355,56.3495,24582.0
2016-08-17 13:10:00,80.91,80.94,80.8,80.94,58377.0,56.3495,56.3704,56.2728,56.3704,58377.0
2016-08-17 13:15:00,80.96,81.02,80.94,80.96,13754.0,56.3843,56.4261,56.3704,56.3843,13754.0
2016-08-17 13:20:00,80.95,80.99,80.91,80.91,13188.0,56.3773,56.4052,56.3495,56.3495,13188.0
2016-08-17 13:25:00,80.92,80.93,80.83,80.93,18880.0,56.3564,56.3634,56.2937,56.3634,18880.0
2016-08-17 13:30:00,80.93,80.99,80.93,80.98,23315.0,56.3634,56.4052,56.3634,56.3982,23315.0
2016-08-17 13:35:00,80.98,81.04,80.95,80.96,33070.0,56.3982,56.44,56.3773,56.3843,33070.0
2016-08-17 13:40:00,80.97,81.01,80.86,80.9,21638.0,56.3912,56.4191,56.3146,56.3425,21638.0
2016-08-17 13:45:00,80.89,80.95,80.86,80.95,26209.0,56.3355,56.3773,56.3146,56.3773,26209.0
2016-08-17 13:50:00,80.95,80.98,80.89,80.94,20775.0,56.3773,56.3982,56.3355,56.3704,20775.0
2016-08-17 13:55:00,80.93,80.97,80.89,80.97,13360.0,56.3634,56.3912,56.3355,56.3912,13360.0
2016-08-17 14:00:00,80.97,81.43,80.67,81.41,92966.0,56.3912,56.7116,56.1823,56.6977,92966.0
2016-08-17 14:05:00,81.42,81.54,81.27,81.52,80588.0,56.7046,56.7882,56.6002,56.7743,80588.0
2016-08-17 14:10:00,81.53,81.71,81.49,81.67,113300.0,56.7813,56.9066,56.7534,56.8788,113300.0
2016-08-17 14:15:00,81.67,81.7,81.46,81.54,59909.0,56.8788,56.8997,56.7325,56.7882,59909.0
2016-08-17 14:20:00,81.55,81.6,81.46,81.52,31326.0,56.7952,56.83,56.7325,56.7743,31326.0
2016-08-17 14:25:00,81.52,81.61,81.49,81.53,21997.0,56.7743,56.837,56.7534,56.7813,21997.0
2016-08-17 14:30:00,81.5,81.5,81.42,81.48,28712.0,56.7604,56.7604,56.7046,56.7464,28712.0
2016-08-17 14:35:00,81.48,81.52,81.37,81.44,32640.0,56.7464,56.7743,56.6698,56.7186,32640.0
2016-08-17 14:40:00,81.44,81.47,81.38,81.41,29612.0,56.7186,56.7395,56.6768,56.6977,29612.0
2016-08-17 14:45:00,81.41,81.44,81.34,81.34,19267.0,56.6977,56.7186,56.6489,56.6489,19267.0
2016-08-17 14:50:00,81.34,81.4,81.26,81.38,32781.0,56.6489,56.6907,56.5932,56.6768,32781.0
2016-08-17 14:55:00,81.39,81.43,81.34,81.42,26726.0,56.6838,56.7116,56.6489,56.7046,26726.0
2016-08-17 15:00:00,81.42,81.43,81.28,81.32,36135.0,56.7046,56.7116,56.6071,56.635,36135.0
2016-08-17 15:05:00,81.32,81.34,81.29,81.34,25867.0,56.635,56.6489,56.6141,56.6489,25867.0
2016-08-17 15:10:00,81.34,81.4,81.28,81.39,30266.0,56.6489,56.6907,56.6071,56.6838,30266.0
2016-08-17 15:15:00,81.39,81.42,81.35,81.39,31009.0,56.6838,56.7046,56.6559,56.6838,31009.0
2016-08-17 15:20:00,81.39,81.45,81.38,81.45,23715.0,56.6838,56.7255,56.6768,56.7255,23715.0
2016-08-17 15:25:00,81.46,81.61,81.46,81.61,31737.0,56.7325,56.837,56.7325,56.837,31737.0
2016-08-17 15:30:00,81.6,81.65,81.57,81.62,56756.0,56.83,56.8648,56.8091,56.8439,56756.0
2016-08-17 15:35:00,81.61,81.69,81.61,81.69,71425.0,56.837,56.8927,56.837,56.8927,71425.0
2016-08-17 15:40:00,81.68,81.79,81.66,81.75,80063.0,56.8857,56.9623,56.8718,56.9345,80063.0
2016-08-17 15:45:00,81.76,81.82,81.75,81.75,55389.0,56.9414,56.9832,56.9345,56.9345,55389.0
2016-08-17 15:50:00,81.75,81.75,81.68,81.69,68094.0,56.9345,56.9345,56.8857,56.8927,68094.0
2016-08-17 15:55:00,81.7,81.7,81.58,81.68,207987.0,56.8997,56.8997,56.8161,56.8857,207987.0
2016-08-18 09:30:00,81.56,81.82,81.52,81.68,50785.0,56.8021,56.9832,56.7743,56.8857,50785.0
2016-08-18 09:35:00,81.7,81.9,81.64,81.72,34344.0,56.8997,57.0389,56.8579,56.9136,34344.0
2016-08-18 09:40:00,81.73,81.99,81.61,81.93,28416.0,56.9205,57.1016,56.837,57.0598,28416.0
2016-08-18 09:45:00,81.91,81.99,81.78,81.98,34309.0,57.0459,57.1016,56.9554,57.0947,34309.0
2016-08-18 09:50:00,81.97,81.99,81.9,81.96,87720.0,57.0877,57.1016,57.0389,57.0807,87720.0
2016-08-18 09:55:00,81.96,81.97,81.79,81.81,78978.0,57.0807,57.0877,56.9623,56.9763,78978.0
2016-08-18 10:00:00,81.82,81.85,81.64,81.67,91607.0,56.9832,57.0041,56.8579,56.8788,91607.0
2016-08-18 10:05:00,81.67,81.78,81.63,81.71,91240.0,56.8788,56.9554,56.8509,56.9066,91240.0
2016-08-18 10:10:00,81.71,81.72,81.64,81.69,43744.0,56.9066,56.9136,56.8579,56.8927,43744.0
2016-08-18 10:15:00,81.69,81.7,81.61,81.64,54113.0,56.8927,56.8997,56.837,56.8579,54113.0
2016-08-18 10:20:00,81.64,81.69,81.64,81.68,55766.0,56.8579,56.8927,56.8579,56.8857,55766.0
2016-08-18 10:25:00,81.68,81.76,81.67,81.71,72937.0,56.8857,56.9414,56.8788,56.9066,72937.0
2016-08-18 10:30:00,81.71,81.72,81.65,81.7,58280.0,56.9066,56.9136,56.8648,56.8997,58280.0
2016-08-18 10:35:00,81.7,81.94,81.69,81.92,45934.0,56.8997,57.0668,56.8927,57.0529,45934.0
2016-08-18 10:40:00,81.93,81.99,81.9,81.99,43720.0,57.0598,57.1016,57.0389,57.1016,43720.0
2016-08-18 10:45:00,81.99,82.04,81.89,82.04,59905.0,57.1016,57.1364,57.032,57.1364,59905.0
2016-08-18 10:50:00,82.03,82.07,81.98,82.04,19155.0,57.1295,57.1573,57.0947,57.1364,19155.0
2016-08-18 10:55:00,82.03,82.09,81.96,81.97,63684.0,57.1295,57.1713,57.0807,57.0877,63684.0
2016-08-18 11:00:00,81.97,82.08,81.92,82.08,83770.0,57.0877,57.1643,57.0529,57.1643,83770.0
2016-08-18 11:05:00,82.08,82.17,82.08,82.12,52002.0,57.1643,57.227,57.1643,57.1922,52002.0
2016-08-18 11:10:00,82.13,82.21,82.1,82.19,33983.0,57.1991,57.2548,57.1782,57.2409,33983.0
2016-08-18 11:15:00,82.19,82.27,82.17,82.22,48165.0,57.2409,57.2966,57.227,57.2618,48165.0
2016-08-18 11:20:00,82.23,82.27,82.18,82.25,48169.0,57.2688,57.2966,57.2339,57.2827,48169.0
2016-08-18 11:25:00,82.24,82.36,82.22,82.36,38095.0,57.2757,57.3593,57.2618,57.3593,38095.0
2016-08-18 11:30:00,82.35,82.45,82.34,82.35,27701.0,57.3523,57.422,57.3454,57.3523,27701.0
2016-08-18 11:35:00,82.36,82.43,82.33,82.39,41012.0,57.3593,57.4081,57.3384,57.3802,41012.0
2016-08-18 11:40:00,82.39,82.48,82.38,82.46,40179.0,57.3802,57.4429,57.3732,57.4289,40179.0
2016-08-18 11:45:00,82.47,82.59,82.47,82.58,27231.0,57.4359,57.5195,57.4359,57.5125,27231.0
2016-08-18 11:50:00,82.58,82.59,82.38,82.38,68376.0,57.5125,57.5195,57.3732,57.3732,68376.0
2016-08-18 11:55:00,82.38,82.41,82.3,82.39,33905.0,57.3732,57.3941,57.3175,57.3802,33905.0
2016-08-18 12:00:00,82.39,82.4,82.34,82.39,32518.0,57.3802,57.3872,57.3454,57.3802,32518.0
2016-08-18 12:05:00,82.4,82.45,82.39,82.41,39515.0,57.3872,57.422,57.3802,57.3941,39515.0
2016-08-18 12:10:00,82.42,82.43,82.39,82.4,46619.0,57.4011,57.4081,57.3802,57.3872,46619.0
2016-08-18 12:15:00,82.4,82.41,82.35,82.37,26657.0,57.3872,57.3941,57.3523,57.3663,26657.0
2016-08-18 12:20:00,82.38,82.42,82.32,82.41,48358.0,57.3732,57.4011,57.3314,57.3941,48358.0
2016-08-18 12:25:00,82.41,82.59,82.41,82.59,39715.0,57.3941,57.5195,57.3941,57.5195,39715.0
2016-08-18 12:30:00,82.58,82.58,82.44,82.47,21736.0,57.5125,57.5125,57.415,57.4359,21736.0
2016-08-18 12:35:00,82.47,82.51,82.37,82.38,20565.0,57.4359,57.4638,57.3663,57.3732,20565.0
2016-08-18 12:40:00,82.37,82.4,82.34,82.37,21799.0,57.3663,57.3872,57.3454,57.3663,21799.0
2016-08-18 12:45:00,82.37,82.44,82.37,82.41,15268.0,57.3663,57.415,57.3663,57.3941,15268.0
2016-08-18 12:50:00,82.4,82.48,82.4,82.47,22852.0,57.3872,57.4429,57.3872,57.4359,22852.0
2016-08-18 12:55:00,82.47,82.54,82.46,82.48,17497.0,57.4359,57.4847,57.4289,57.4429,17497.0
2016-08-18 13:00:00,82.48,82.53,82.42,82.42,17411.0,57.4429,57.4777,57.4011,57.4011,17411.0
2016-08-18 13:05:00,82.42,82.47,82.39,82.45,17147.0,57.4011,57.4359,57.3802,57.422,17147.0
2016-08-18 13:10:00,82.44,82.48,82.44,82.46,21772.0,57.415,57.4429,57.415,57.4289,21772.0
2016-08-18 13:15:00,82.46,82.47,82.31,82.36,34535.0,57.4289,57.4359,57.3245,57.3593,34535.0
2016-08-18 13:20:00,82.36,82.45,82.35,82.44,16388.0,57.3593,57.422,57.3523,57.415,16388.0
2016-08-18 13:25:00,82.44,82.45,82.39,82.41,13827.0,57.415,57.422,57.3802,57.3941,13827.0
2016-08-18 13:30:00,82.42,82.46,82.4,82.41,15267.0,57.4011,57.4289,57.3872,57.3941,15267.0
2016-08-18 13:35:00,82.41,82.43,82.34,82.37,16747.0,57.3941,57.4081,57.3454,57.3663,16747.0
2016-08-18 13:40:00,82.37,82.39,82.31,82.32,18161.0,57.3663,57.3802,57.3245,57.3314,18161.0
2016-08-18 13:45:00,82.32,82.42,82.32,82.4,19979.0,57.3314,57.4011,57.3314,57.3872,19979.0
2016-08-18 13:50:00,82.42,82.47,82.37,82.37,21434.0,57.4011,57.4359,57.3663,57.3663,21434.0
2016-08-18 13:55:00,82.38,82.4,82.35,82.39,18137.0,57.3732,57.3872,57.3523,57.3802,18137.0
2016-08-18 14:00:00,82.38,82.38,82.3,82.32,17854.0,57.3732,57.3732,57.3175,57.3314,17854.0
2016-08-18 14:05:00,82.33,82.4,82.32,82.4,24834.0,57.3384,57.3872,57.3314,57.3872,24834.0
2016-08-18 14:10:00,82.4,82.41,82.35,82.41,24167.0,57.3872,57.3941,57.3523,57.3941,24167.0
2016-08-18 14:15:00,82.4,82.42,82.34,82.41,20525.0,57.3872,57.4011,57.3454,57.3941,20525.0
2016-08-18 14:20:00,82.41,82.48,82.41,82.47,20623.0,57.3941,57.4429,57.3941,57.4359,20623.0
2016-08-18 14:25:00,82.47,82.52,82.47,82.5,38381.0,57.4359,57.4707,57.4359,57.4568,38381.0
2016-08-18 14:30:00,82.49,82.49,82.43,82.47,30225.0,57.4498,57.4498,57.4081,57.4359,30225.0
2016-08-18 14:35:00,82.47,82.49,82.46,82.49,18258.0,57.4359,57.4498,57.4289,57.4498,18258.0
2016-08-18 14:40:00,82.48,82.49,82.43,82.44,30768.0,57.4429,57.4498,57.4081,57.415,30768.0
2016-08-18 14:45:00,82.43,82.5,82.43,82.5,23698.0,57.4081,57.4568,57.4081,57.4568,23698.0
2016-08-18 14:50:00,82.49,82.64,82.49,82.57,95364.0,57.4498,57.5543,57.4498,57.5056,95364.0
2016-08-18 14:55:00,82.58,82.62,82.55,82.6,21457.0,57.5125,57.5404,57.4916,57.5265,21457.0
2016-08-18 15:00:00,82.59,82.59,82.51,82.57,31017.0,57.5195,57.5195,57.4638,57.5056,31017.0
2016-08-18 15:05:00,82.56,82.61,82.52,82.61,28944.0,57.4986,57.5334,57.4707,57.5334,28944.0
2016-08-18 15:10:00,82.61,82.64,82.57,82.63,20753.0,57.5334,57.5543,57.5056,57.5473,20753.0
2016-08-18 15:15:00,82.64,82.71,82.64,82.67,32887.0,57.5543,57.6031,57.5543,57.5752,32887.0
2016-08-18 15:20:00,82.67,82.69,82.65,82.67,43362.0,57.5752,57.5891,57.5613,57.5752,43362.0
2016-08-18 15:25:00,82.67,82.71,82.65,82.69,33114.0,57.5752,57.6031,57.5613,57.5891,33114.0
2016-08-18 15:30:00,82.7,82.73,82.66,82.72,57858.0,57.5961,57.617,57.5682,57.61,57858.0
2016-08-18 15:35:00,82.72,82.75,82.63,82.63,67310.0,57.61,57.6309,57.5473,57.5473,67310.0
2016-08-18 15:40:00,82.63,82.74,82.63,82.71,49233.0,57.5473,57.624,57.5473,57.6031,49233.0
2016-08-18 15:45:00,82.72,82.73,82.65,82.65,65975.0,57.61,57.617,57.5613,57.5613,65975.0
2016-08-18 15:50:00,82.66,82.66,82.6,82.63,93646.0,57.5682,57.5682,57.5265,57.5473,93646.0
2016-08-18 15:55:00,82.63,82.77,82.62,82.76,184727.0,57.5473,57.6448,57.5404,57.6379,184727.0
2016-08-19 09:30:00,82.45,82.56,82.19,82.2,203911.0,57.422,57.4986,57.2409,57.2479,203911.0
2016-08-19 09:35:00,82.2,82.2,82.0,82.04,35387.0,57.2479,57.2479,57.1086,57.1364,35387.0
2016-08-19 09:40:00,82.07,82.17,82.01,82.08,38361.0,57.1573,57.227,57.1155,57.1643,38361.0
2016-08-19 09:45:00,82.08,82.09,81.91,81.97,53275.0,57.1643,57.1713,57.0459,57.0877,53275.0
2016-08-19 09:50:00,81.99,82.03,81.97,82.0,15135.0,57.1016,57.1295,57.0877,57.1086,15135.0
2016-08-19 09:55:00,82.0,82.01,81.94,81.98,37981.0,57.1086,57.1155,57.0668,57.0947,37981.0
2016-08-19 10:00:00,81.95,81.97,81.86,81.88,39105.0,57.0738,57.0877,57.0111,57.025,39105.0
2016-08-19 10:05:00,81.88,81.93,81.84,81.84,12859.0,57.025,57.0598,56.9972,56.9972,12859.0
2016-08-19 10:10:00,81.84,81.84,81.72,81.75,35619.0,56.9972,56.9972,56.9136,56.9345,35619.0
2016-08-19 10:15:00,81.75,81.79,81.69,81.71,18914.0,56.9345,56.9623,56.8927,56.9066,18914.0
2016-08-19 10:20:00,81.72,81.73,81.59,81.59,37558.0,56.9136,56.9205,56.823,56.823,37558.0
2016-08-19 10:25:00,81.58,81.58,81.5,81.58,27996.0,56.8161,56.8161,56.7604,56.8161,27996.0
2016-08-19 10:30:00,81.57,81.63,81.5,81.61,26169.0,56.8091,56.8509,56.7604,56.837,26169.0
2016-08-19 10:35:00,81.63,81.66,81.59,81.62,10035.0,56.8509,56.8718,56.823,56.8439,10035.0
2016-08-19 10:40:00,81.63,81.67,81.62,81.65,11108.0,56.8509,56.8788,56.8439,56.8648,11108.0
2016-08-19 10:45:00,81.65,81.66,81.55,81.66,11850.0,56.8648,56.8718,56.7952,56.8718,11850.0
2016-08-19 10:50:00,81.66,81.68,81.6,81.64,12293.0,56.8718,56.8857,56.83,56.8579,12293.0
2016-08-19 10:55:00,81.64,81.67,81.56,81.67,12677.0,56.8579,56.8788,56.8021,56.8788,12677.0
2016-08-19 11:00:00,81.67,81.67,81.53,81.61,10575.0,56.8788,56.8788,56.7813,56.837,10575.0
2016-08-19 11:05:00,81.59,81.6,81.49,81.49,18470.0,56.823,56.83,56.7534,56.7534,18470.0
2016-08-19 11:10:00,81.5,81.51,81.4,81.4,51478.0,56.7604,56.7673,56.6907,56.6907,51478.0
2016-08-19 11:15:00,81.4,81.4,81.32,81.38,13731.0,56.6907,56.6907,56.635,56.6768,13731.0
2016-08-19 11:20:00,81.39,81.4,81.31,81.36,24642.0,56.6838,56.6907,56.628,56.6629,24642.0
2016-08-19 11:25:00,81.37,81.38,81.33,81.36,12020.0,56.6698,56.6768,56.642,56.6629,12020.0
2016-08-19 11:30:00,81.37,81.42,81.27,81.39,40643.0,56.6698,56.7046,56.6002,56.6838,40643.0
2016-08-19 11:35:00,81.4,81.4,81.33,81.37,8458.0,56.6907,56.6907,56.642,56.6698,8458.0
2016-08-19 11:40:00,81.37,81.46,81.37,81.41,41194.0,56.6698,56.7325,56.6698,56.6977,41194.0
2016-08-19 11:45:00,81.41,81.45,81.37,81.39,20835.0,56.6977,56.7255,56.6698,56.6838,20835.0
2016-08-19 11:50:00,81.39,81.47,81.38,81.46,14213.0,56.6838,56.7395,56.6768,56.7325,14213.0
2016-08-19 11:55:00,81.47,81.49,81.4,81.42,12075.0,56.7395,56.7534,56.6907,56.7046,12075.0
2016-08-19 12:00:00,81.42,81.45,81.4,81.44,13928.0,56.7046,56.7255,56.6907,56.7186,13928.0
2016-08-19 12:05:00,81.43,81.43,81.34,81.42,11657.0,56.7116,56.7116,56.6489,56.7046,11657.0
2016-08-19 12:10:00,81.44,81.56,81.43,81.53,34305.0,56.7186,56.8021,56.7116,56.7813,34305.0
2016-08-19 12:15:00,81.52,81.55,81.49,81.49,13876.0,56.7743,56.7952,56.7534,56.7534,13876.0
2016-08-19 12:20:00,81.49,81.56,81.49,81.52,9965.0,56.7534,56.8021,56.7534,56.7743,9965.0
2016-08-19 12:25:00,81.52,81.6,81.52,81.6,17050.0,56.7743,56.83,56.7743,56.83,17050.0
2016-08-19 12:30:00,81.59,81.61,81.53,81.55,17015.0,56.823,56.837,56.7813,56.7952,17015.0
2016-08-19 12:35:00,81.55,81.55,81.41,81.42,65824.0,56.7952,56.7952,56.6977,56.7046,65824.0
2016-08-19 12:40:00,81.42,81.46,81.4,81.44,42925.0,56.7046,56.7325,56.6907,56.7186,42925.0
2016-08-19 12:45:00,81.44,81.45,81.3,81.31,32612.0,56.7186,56.7255,56.6211,56.628,32612.0
2016-08-19 12:50:00,81.3,81.32,81.25,81.32,30552.0,56.6211,56.635,56.5862,56.635,30552.0
2016-08-19 12:55:00,81.33,81.34,81.29,81.31,20375.0,56.642,56.6489,56.6141,56.628,20375.0
2016-08-19 13:00:00,81.3,81.34,81.3,81.32,18727.0,56.6211,56.6489,56.6211,56.635,18727.0
2016-08-19 13:05:00,81.34,81.44,81.3,81.36,73987.0,56.6489,56.7186,56.6211,56.6629,73987.0
2016-08-19 13:10:00,81.37,81.43,81.33,81.4,8742.0,56.6698,56.7116,56.642,56.6907,8742.0
2016-08-19 13:15:00,81.41,81.41,81.33,81.37,6529.0,56.6977,56.6977,56.642,56.6698,6529.0
2016-08-19 13:20:00,81.37,81.41,81.35,81.35,10318.0,56.6698,56.6977,56.6559,56.6559,10318.0
2016-08-19 13:25:00,81.34,81.4,81.33,81.36,8799.0,56.6489,56.6907,56.642,56.6629,8799.0
2016-08-19 13:30:00,81.34,81.34,81.26,81.29,21090.0,56.6489,56.6489,56.5932,56.6141,21090.0
2016-08-19 13:35:00,81.29,81.35,81.28,81.3,9607.0,56.6141,56.6559,56.6071,56.6211,9607.0
2016-08-19 13:40:00,81.3,81.3,81.25,81.3,18492.0,56.6211,56.6211,56.5862,56.6211,18492.0
2016-08-19 13:45:00,81.3,81.3,81.27,81.29,19274.0,56.6211,56.6211,56.6002,56.6141,19274.0
2016-08-19 13:50:00,81.3,81.31,81.23,81.3,23749.0,56.6211,56.628,56.5723,56.6211,23749.0
2016-08-19 13:55:00,81.29,81.32,81.26,81.32,15232.0,56.6141,56.635,56.5932,56.635,15232.0
2016-08-19 14:00:00,81.31,81.32,81.29,81.31,18783.0,56.628,56.635,56.6141,56.628,18783.0
2016-08-19 14:05:00,81.3,81.32,81.25,81.29,18413.0,56.6211,56.635,56.5862,56.6141,18413.0
2016-08-19 14:10:00,81.3,81.3,81.25,81.29,15740.0,56.6211,56.6211,56.5862,56.6141,15740.0
2016-08-19 14:15:00,81.29,81.31,81.27,81.3,11274.0,56.6141,56.628,56.6002,56.6211,11274.0
2016-08-19 14:20:00,81.3,81.43,81.3,81.42,16702.0,56.6211,56.7116,56.6211,56.7046,16702.0
2016-08-19 14:25:00,81.42,81.44,81.4,81.43,8222.0,56.7046,56.7186,56.6907,56.7116,8222.0
2016-08-19 14:30:00,81.45,81.46,81.42,81.45,17345.0,56.7255,56.7325,56.7046,56.7255,17345.0
2016-08-19 14:35:00,81.44,81.57,81.42,81.56,16786.0,56.7186,56.8091,56.7046,56.8021,16786.0
2016-08-19 14:40:00,81.56,81.56,81.51,81.56,7394.0,56.8021,56.8021,56.7673,56.8021,7394.0
2016-08-19 14:45:00,81.56,81.62,81.54,81.62,13909.0,56.8021,56.8439,56.7882,56.8439,13909.0
2016-08-19 14:50:00,81.62,81.68,81.58,81.67,12319.0,56.8439,56.8857,56.8161,56.8788,12319.0
2016-08-19 14:55:00,81.66,81.67,81.62,81.66,11089.0,56.8718,56.8788,56.8439,56.8718,11089.0
2016-08-19 15:00:00,81.66,81.66,81.61,81.65,11480.0,56.8718,56.8718,56.837,56.8648,11480.0
2016-08-19 15:05:00,81.65,81.65,81.62,81.62,12299.0,56.8648,56.8648,56.8439,56.8439,12299.0
2016-08-19 15:10:00,81.63,81.65,81.6,81.63,14765.0,56.8509,56.8648,56.83,56.8509,14765.0
2016-08-19 15:15:00,81.62,81.63,81.57,81.6,15051.0,56.8439,56.8509,56.8091,56.83,15051.0
2016-08-19 15:20:00,81.61,81.62,81.58,81.58,31577.0,56.837,56.8439,56.8161,56.8161,31577.0
2016-08-19 15:25:00,81.59,81.6,81.58,81.59,33321.0,56.823,56.83,56.8161,56.823,33321.0
2016-08-19 15:30:00,81.6,81.62,81.58,81.61,27859.0,56.83,56.8439,56.8161,56.837,27859.0
2016-08-19 15:35:00,81.61,81.69,81.58,81.68,31386.0,56.837,56.8927,56.8161,56.8857,31386.0
2016-08-19 15:40:00,81.68,81.7,81.65,81.67,32530.0,56.8857,56.8997,56.8648,56.8788,32530.0
2016-08-19 15:45:00,81.67,81.68,81.63,81.64,29224.0,56.8788,56.8857,56.8509,56.8579,29224.0
2016-08-19 15:50:00,81.64,81.66,81.6,81.61,47476.0,56.8579,56.8718,56.83,56.837,47476.0
2016-08-19 15:55:00,81.6,81.65,81.58,81.62,94699.0,56.83,56.8648,56.8161,56.8439,94699.0
2016-08-22 09:30:00,81.88,81.93,81.77,81.8,61809.0,57.025,57.0598,56.9484,56.9693,61809.0
2016-08-22 09:35:00,81.79,81.8,81.54,81.56,19175.0,56.9623,56.9693,56.7882,56.8021,19175.0
2016-08-22 09:40:00,81.55,81.65,81.49,81.65,16323.0,56.7952,56.8648,56.7534,56.8648,16323.0
2016-08-22 09:45:00,81.61,81.68,81.58,81.64,14486.0,56.837,56.8857,56.8161,56.8579,14486.0
2016-08-22 09:50:00,81.62,81.7,81.56,81.62,26379.0,56.8439,56.8997,56.8021,56.8439,26379.0
2016-08-22 09:55:00,81.63,81.77,81.61,81.75,23136.0,56.8509,56.9484,56.837,56.9345,23136.0
2016-08-22 10:00:00,81.75,81.84,81.71,81.79,35145.0,56.9345,56.9972,56.9066,56.9623,35145.0
2016-08-22 10:05:00,81.78,81.87,81.78,81.82,47868.0,56.9554,57.018,56.9554,56.9832,47868.0
2016-08-22 10:10:00,81.8,81.83,81.67,81.74,14799.0,56.9693,56.9902,56.8788,56.9275,14799.0
2016-08-22 10:15:00,81.73,81.84,81.7,81.71,24164.0,56.9205,56.9972,56.8997,56.9066,24164.0
2016-08-22 10:20:00,81.7,81.74,81.68,81.71,6991.0,56.8997,56.9275,56.8857,56.9066,6991.0
2016-08-22 10:25:00,81.69,81.71,81.64,81.71,14632.0,56.8927,56.9066,56.8579,56.9066,14632.0
2016-08-22 10:30:00,81.71,81.77,81.69,81.76,14232.0,56.9066,56.9484,56.8927,56.9414,14232.0
2016-08-22 10:35:00,81.76,81.79,81.73,81.74,16915.0,56.9414,56.9623,56.9205,56.9275,16915.0
2016-08-22 10:40:00,81.74,81.8,81.74,81.8,8992.0,56.9275,56.9693,56.9275,56.9693,8992.0
2016-08-22 10:45:00,81.8,81.88,81.8,81.85,22382.0,56.9693,57.025,56.9693,57.0041,22382.0
2016-08-22 10:50:00,81.86,81.86,81.77,81.85,21553.0,57.0111,57.0111,56.9484,57.0041,21553.0
2016-08-22 10:55:00,81.84,81.91,81.82,81.9,15063.0,56.9972,57.0459,56.9832,57.0389,15063.0
2016-08-22 11:00:00,81.9,81.93,81.88,81.92,10316.0,57.0389,57.0598,57.025,57.0529,10316.0
2016-08-22 11:05:00,81.92,81.94,81.88,81.91,12979.0,57.0529,57.0668,57.025,57.0459,12979.0
2016-08-22 11:10:00,81.92,81.93,81.82,81.87,59813.0,57.0529,57.0598,56.9832,57.018,59813.0
2016-08-22 11:15:00,81.87,81.87,81.82,81.86,18878.0,57.018,57.018,56.9832,57.0111,18878.0
2016-08-22 11:20:00,81.86,81.87,81.8,81.84,34902.0,57.0111,57.018,56.9693,56.9972,34902.0
2016-08-22 11:25:00,81.84,81.85,81.78,81.84,14562.0,56.9972,57.0041,56.9554,56.9972,14562.0
2016-08-22 11:30:00,81.84,81.87,81.83,81.86,7478.0,56.9972,57.018,56.9902,57.0111,7478.0
2016-08-22 11:35:00,81.87,81.92,81.85,81.92,11071.0,57.018,57.0529,57.0041,57.0529,11071.0
2016-08-22 11:40:00,81.91,81.99,81.9,81.95,19044.0,57.0459,57.1016,57.0389,57.0738,19044.0
2016-08-22 11:45:00,81.96,82.02,81.96,81.98,9993.0,57.0807,57.1225,57.0807,57.0947,9993.0
2016-08-22 11:50:00,81.96,82.0,81.94,81.99,5244.0,57.0807,57.1086,57.0668,57.1016,5244.0
2016-08-22 11:55:00,81.98,82.02,81.97,82.02,13333.0,57.0947,57.1225,57.0877,57.1225,13333.0
2016-08-22 12:00:00,82.03,82.04,82.01,82.01,20840.0,57.1295,57.1364,57.1155,57.1155,20840.0
2016-08-22 12:05:00,82.02,82.12,82.02,82.08,15781.0,57.1225,57.1922,57.1225,57.1643,15781.0
2016-08-22 12:10:00,82.07,82.1,82.04,82.09,8616.0,57.1573,57.1782,57.1364,57.1713,8616.0
2016-08-22 12:15:00,82.09,82.12,82.08,82.12,12254.0,57.1713,57.1922,57.1643,57.1922,12254.0
2016-08-22 12:20:00,82.11,82.17,82.08,82.17,25714.0,57.1852,57.227,57.1643,57.227,25714.0
2016-08-22 12:25:00,82.16,82.23,82.16,82.2,5774.0,57.22,57.2688,57.22,57.2479,5774.0
2016-08-22 12:30:00,82.2,82.21,82.11,82.11,17034.0,57.2479,57.2548,57.1852,57.1852,17034.0
2016-08-22 12:35:00,82.11,82.12,82.08,82.1,4788.0,57.1852,57.1922,57.1643,57.1782,4788.0
2016-08-22 12:40:00,82.09,82.1,82.01,82.04,28035.0,57.1713,57.1782,57.1155,57.1364,28035.0
2016-08-22 12:45:00,82.05,82.08,82.03,82.07,4653.0,57.1434,57.1643,57.1295,57.1573,4653.0
2016-08-22 12:50:00,82.07,82.09,82.05,82.07,7195.0,57.1573,57.1713,57.1434,57.1573,7195.0
2016-08-22 12:55:00,82.06,82.07,82.04,82.04,5395.0,57.1504,57.1573,57.1364,57.1364,5395.0
2016-08-22 13:00:00,82.04,82.06,82.03,82.03,8142.0,57.1364,57.1504,57.1295,57.1295,8142.0
2016-08-22 13:05:00,82.03,82.03,82.0,82.01,29799.0,57.1295,57.1295,57.1086,57.1155,29799.0
2016-08-22 13:10:00,81.99,82.01,81.99,82.01,4616.0,57.1016,57.1155,57.1016,57.1155,4616.0
2016-08-22 13:15:00,82.01,82.02,81.97,82.0,5093.0,57.1155,57.1225,57.0877,57.1086,5093.0
2016-08-22 13:20:00,82.01,82.01,81.88,81.9,16418.0,57.1155,57.1155,57.025,57.0389,16418.0
2016-08-22 13:25:00,81.9,81.97,81.9,81.95,6208.0,57.0389,57.0877,57.0389,57.0738,6208.0
2016-08-22 13:30:00,81.96,81.96,81.9,81.9,7599.0,57.0807,57.0807,57.0389,57.0389,7599.0
2016-08-22 13:35:00,81.91,81.95,81.89,81.93,5150.0,57.0459,57.0738,57.032,57.0598,5150.0
2016-08-22 13:40:00,81.93,81.97,81.93,81.97,6608.0,57.0598,57.0877,57.0598,57.0877,6608.0
2016-08-22 13:45:00,81.98,82.03,81.96,81.99,12006.0,57.0947,57.1295,57.0807,57.1016,12006.0
2016-08-22 13:50:00,81.97,82.02,81.97,81.97,6303.0,57.0877,57.1225,57.0877,57.0877,6303.0
2016-08-22 13:55:00,81.98,81.98,81.95,81.95,8466.0,57.0947,57.0947,57.0738,57.0738,8466.0
2016-08-22 14:00:00,81.95,81.97,81.93,81.96,5925.0,57.0738,57.0877,57.0598,57.0807,5925.0
2016-08-22 14:05:00,81.96,81.96,81.91,81.93,4848.0,57.0807,57.0807,57.0459,57.0598,4848.0
2016-08-22 14:10:00,81.92,81.95,81.9,81.92,13127.0,57.0529,57.0738,57.0389,57.0529,13127.0
2016-08-22 14:15:00,81.92,81.93,81.88,81.89,8787.0,57.0529,57.0598,57.025,57.032,8787.0
2016-08-22 14:20:00,81.9,81.93,81.87,81.87,19922.0,57.0389,57.0598,57.018,57.018,19922.0
2016-08-22 14:25:00,81.87,81.89,81.8,81.84,8992.0,57.018,57.032,56.9693,56.9972,8992.0
2016-08-22 14:30:00,81.85,81.88,81.85,81.85,5861.0,57.0041,57.025,57.0041,57.0041,5861.0
2016-08-22 14:35:00,81.85,81.88,81.82,81.88,5087.0,57.0041,57.025,56.9832,57.025,5087.0
2016-08-22 14:40:00,81.88,81.88,81.84,81.86,5823.0,57.025,57.025,56.9972,57.0111,5823.0
2016-08-22 14:45:00,81.88,81.89,81.86,81.88,4744.0,57.025,57.032,57.0111,57.025,4744.0
2016-08-22 14:50:00,81.89,81.93,81.84,81.84,15423.0,57.032,57.0598,56.9972,56.9972,15423.0
2016-08-22 14:55:00,81.83,81.85,81.81,81.85,6841.0,56.9902,57.0041,56.9763,57.0041,6841.0
2016-08-22 15:00:00,81.84,81.84,81.8,81.84,9937.0,56.9972,56.9972,56.9693,56.9972,9937.0
2016-08-22 15:05:00,81.82,81.85,81.81,81.84,9107.0,56.9832,57.0041,56.9763,56.9972,9107.0
2016-08-22 15:10:00,81.85,81.85,81.82,81.82,7683.0,57.0041,57.0041,56.9832,56.9832,7683.0
2016-08-22 15:15:00,81.83,81.85,81.82,81.84,11312.0,56.9902,57.0041,56.9832,56.9972,11312.0
2016-08-22 15:20:00,81.83,81.84,81.76,81.77,27687.0,56.9902,56.9972,56.9414,56.9484,27687.0
2016-08-22 15:25:00,81.76,81.8,81.76,81.8,12379.0,56.9414,56.9693,56.9414,56.9693,12379.0
2016-08-22 15:30:00,81.8,81.86,81.79,81.84,20986.0,56.9693,57.0111,56.9623,56.9972,20986.0
2016-08-22 15:35:00,81.84,81.86,81.81,81.83,23390.0,56.9972,57.0111,56.9763,56.9902,23390.0
2016-08-22 15:40:00,81.83,81.88,81.82,81.86,21822.0,56.9902,57.025,56.9832,57.0111,21822.0
2016-08-22 15:45:00,81.86,81.88,81.83,81.84,28849.0,57.0111,57.025,56.9902,56.9972,28849.0
2016-08-22 15:50:00,81.83,81.83,81.77,81.82,28457.0,56.9902,56.9902,56.9484,56.9832,28457.0
2016-08-22 15:55:00,81.81,81.88,81.79,81.86,109921.0,56.9763,57.025,56.9623,57.0111,109921.0
2016-08-23 09:30:00,82.02,82.35,81.92,82.07,42531.0,57.1225,57.3523,57.0529,57.1573,42531.0
2016-08-23 09:35:00,82.07,82.11,81.92,81.94,7971.0,57.1573,57.1852,57.0529,57.0668,7971.0
2016-08-23 09:40:00,81.98,82.0,81.92,81.95,44896.0,57.0947,57.1086,57.0529,57.0738,44896.0
2016-08-23 09:45:00,81.96,82.01,81.96,81.99,39283.0,57.0807,57.1155,57.0807,57.1016,39283.0
2016-08-23 09:50:00,81.99,82.09,81.95,82.07,17569.0,57.1016,57.1713,57.0738,57.1573,17569.0
2016-08-23 09:55:00,82.1,82.2,82.09,82.1,15353.0,57.1782,57.2479,57.1713,57.1782,15353.0
2016-08-23 10:00:00,82.1,82.11,81.95,81.96,10462.0,57.1782,57.1852,57.0738,57.0807,10462.0
2016-08-23 10:05:00,81.99,81.99,81.89,81.94,6730.0,57.1016,57.1016,57.032,57.0668,6730.0
2016-08-23 10:10:00,81.93,81.98,81.9,81.98,8590.0,57.0598,57.0947,57.0389,57.0947,8590.0
2016-08-23 10:15:00,82.03,82.05,81.99,82.03,8173.0,57.1295,57.1434,57.1016,57.1295,8173.0
2016-08-23 10:20:00,82.04,82.12,82.04,82.09,11977.0,57.1364,57.1922,57.1364,57.1713,11977.0
2016-08-23 10:25:00,82.12,82.13,82.07,82.12,6665.0,57.1922,57.1991,57.1573,57.1922,6665.0
2016-08-23 10:30:00,82.13,82.17,82.1,82.14,68463.0,57.1991,57.227,57.1782,57.2061,68463.0
2016-08-23 10:35:00,82.12,82.17,82.11,82.13,13910.0,57.1922,57.227,57.1852,57.1991,13910.0
2016-08-23 10:40:00,82.13,82.16,82.1,82.13,6800.0,57.1991,57.22,57.1782,57.1991,6800.0
2016-08-23 10:45:00,82.13,82.17,82.06,82.16,18285.0,57.1991,57.227,57.1504,57.22,18285.0
2016-08-23 10:50:00,82.15,82.17,82.07,82.07,12523.0,57.2131,57.227,57.1573,57.1573,12523.0
2016-08-23 10:55:00,82.06,82.08,82.02,82.03,6547.0,57.1504,57.1643,57.1225,57.1295,6547.0
2016-08-23 11:00:00,82.02,82.06,82.01,82.03,5479.0,57.1225,57.1504,57.1155,57.1295,5479.0
2016-08-23 11:05:00,82.02,82.07,82.0,82.05,12036.0,57.1225,57.1573,57.1086,57.1434,12036.0
2016-08-23 11:10:00,82.06,82.07,82.0,82.03,7405.0,57.1504,57.1573,57.1086,57.1295,7405.0
2016-08-23 11:15:00,82.02,82.05,82.0,82.04,9532.0,57.1225,57.1434,57.1086,57.1364,9532.0
2016-08-23 11:20:00,82.06,82.06,82.0,82.01,9889.0,57.1504,57.1504,57.1086,57.1155,9889.0
2016-08-23 11:25:00,82.01,82.03,81.94,81.95,18712.0,57.1155,57.1295,57.0668,57.0738,18712.0
2016-08-23 11:30:00,81.96,81.96,81.88,81.9,32816.0,57.0807,57.0807,57.025,57.0389,32816.0
2016-08-23 11:35:00,81.9,81.91,81.85,81.9,23305.0,57.0389,57.0459,57.0041,57.0389,23305.0
2016-08-23 11:40:00,81.9,81.92,81.87,81.87,13189.0,57.0389,57.0529,57.018,57.018,13189.0
2016-08-23 11:45:00,81.87,81.92,81.85,81.91,8293.0,57.018,57.0529,57.0041,57.0459,8293.0
2016-08-23 11:50:00,81.92,81.93,81.87,81.89,7186.0,57.0529,57.0598,57.018,57.032,7186.0
2016-08-23 11:55:00,81.89,81.91,81.87,81.91,14711.0,57.032,57.0459,57.018,57.0459,14711.0
2016-08-23 12:00:00,81.92,81.94,81.88,81.94,10968.0,57.0529,57.0668,57.025,57.0668,10968.0
2016-08-23 12:05:00,81.94,81.94,81.91,81.91,12035.0,57.0668,57.0668,57.0459,57.0459,12035.0
2016-08-23 12:10:00,81.92,81.93,81.87,81.9,22747.0,57.0529,57.0598,57.018,57.0389,22747.0
2016-08-23 12:15:00,81.88,81.89,81.86,81.87,7605.0,57.025,57.032,57.0111,57.018,7605.0
2016-08-23 12:20:00,81.86,81.87,81.79,81.8,14693.0,57.0111,57.018,56.9623,56.9693,14693.0
2016-08-23 12:25:00,81.8,81.84,81.78,81.8,5532.0,56.9693,56.9972,56.9554,56.9693,5532.0
2016-08-23 12:30:00,81.82,81.85,81.79,81.84,7372.0,56.9832,57.0041,56.9623,56.9972,7372.0
2016-08-23 12:35:00,81.83,81.83,81.8,81.8,2499.0,56.9902,56.9902,56.9693,56.9693,2499.0
2016-08-23 12:40:00,81.81,81.82,81.73,81.78,12996.0,56.9763,56.9832,56.9205,56.9554,12996.0
2016-08-23 12:45:00,81.78,81.83,81.78,81.82,9868.0,56.9554,56.9902,56.9554,56.9832,9868.0
2016-08-23 12:50:00,81.82,81.83,81.75,81.81,20583.0,56.9832,56.9902,56.9345,56.9763,20583.0
2016-08-23 12:55:00,81.82,81.84,81.8,81.83,5000.0,56.9832,56.9972,56.9693,56.9902,5000.0
2016-08-23 13:00:00,81.82,81.84,81.77,81.78,7551.0,56.9832,56.9972,56.9484,56.9554,7551.0
2016-08-23 13:05:00,81.79,81.81,81.76,81.76,8121.0,56.9623,56.9763,56.9414,56.9414,8121.0
2016-08-23 13:10:00,81.76,81.8,81.76,81.78,5785.0,56.9414,56.9693,56.9414,56.9554,5785.0
2016-08-23 13:15:00,81.78,81.79,81.75,81.79,7173.0,56.9554,56.9623,56.9345,56.9623,7173.0
2016-08-23 13:20:00,81.78,81.82,81.77,81.77,8445.0,56.9554,56.9832,56.9484,56.9484,8445.0
2016-08-23 13:25:00,81.77,81.79,81.75,81.79,7772.0,56.9484,56.9623,56.9345,56.9623,7772.0
2016-08-23 13:30:00,81.8,81.8,81.77,81.8,5476.0,56.9693,56.9693,56.9484,56.9693,5476.0
2016-08-23 13:35:00,81.8,81.8,81.77,81.77,4375.0,56.9693,56.9693,56.9484,56.9484,4375.0
2016-08-23 13:40:00,81.78,81.79,81.77,81.79,4718.0,56.9554,56.9623,56.9484,56.9623,4718.0
2016-08-23 13:45:00,81.79,81.79,81.76,81.76,4769.0,56.9623,56.9623,56.9414,56.9414,4769.0
2016-08-23 13:50:00,81.77,81.8,81.75,81.8,10461.0,56.9484,56.9693,56.9345,56.9693,10461.0
2016-08-23 13:55:00,81.8,81.8,81.75,81.75,7719.0,56.9693,56.9693,56.9345,56.9345,7719.0
2016-08-23 14:00:00,81.76,81.76,81.7,81.71,16834.0,56.9414,56.9414,56.8997,56.9066,16834.0
2016-08-23 14:05:00,81.72,81.77,81.72,81.74,7650.0,56.9136,56.9484,56.9136,56.9275,7650.0
2016-08-23 14:10:00,81.76,81.76,81.73,81.74,5372.0,56.9414,56.9414,56.9205,56.9275,5372.0
2016-08-23 14:15:00,81.74,81.76,81.73,81.75,7642.0,56.9275,56.9414,56.9205,56.9345,7642.0
2016-08-23 14:20:00,81.75,81.75,81.7,81.72,13572.0,56.9345,56.9345,56.8997,56.9136,13572.0
2016-08-23 14:25:00,81.73,81.76,81.71,81.71,8406.0,56.9205,56.9414,56.9066,56.9066,8406.0
2016-08-23 14:30:00,81.72,81.75,81.72,81.73,10977.0,56.9136,56.9345,56.9136,56.9205,10977.0
2016-08-23 14:35:00,81.73,81.77,81.73,81.76,6254.0,56.9205,56.9484,56.9205,56.9414,6254.0
2016-08-23 14:40:00,81.75,81.76,81.73,81.75,16433.0,56.9345,56.9414,56.9205,56.9345,16433.0
2016-08-23 14:45:00,81.74,81.75,81.71,81.73,10441.0,56.9275,56.9345,56.9066,56.9205,10441.0
2016-08-23 14:50:00,81.72,81.74,81.7,81.71,10860.0,56.9136,56.9275,56.8997,56.9066,10860.0
2016-08-23 14:55:00,81.7,81.71,81.66,81.69,12269.0,56.8997,56.9066,56.8718,56.8927,12269.0
2016-08-23 15:00:00,81.7,81.7,81.66,81.66,8259.0,56.8997,56.8997,56.8718,56.8718,8259.0
2016-08-23 15:05:00,81.67,81.68,81.64,81.65,8285.0,56.8788,56.8857,56.8579,56.8648,8285.0
2016-08-23 15:10:00,81.66,81.66,81.62,81.64,20396.0,56.8718,56.8718,56.8439,56.8579,20396.0
2016-08-23 15:15:00,81.64,81.66,81.63,81.65,9034.0,56.8579,56.8718,56.8509,56.8648,9034.0
2016-08-23 15:20:00,81.65,81.67,81.63,81.65,15353.0,56.8648,56.8788,56.8509,56.8648,15353.0
2016-08-23 15:25:00,81.65,81.66,81.62,81.63,10354.0,56.8648,56.8718,56.8439,56.8509,10354.0
2016-08-23 15:30:00,81.63,81.64,81.6,81.61,19198.0,56.8509,56.8579,56.83,56.837,19198.0
2016-08-23 15:35:00,81.61,81.64,81.58,81.59,17702.0,56.837,56.8579,56.8161,56.823,17702.0
2016-08-23 15:40:00,81.58,81.6,81.55,81.55,17624.0,56.8161,56.83,56.7952,56.7952,17624.0
2016-08-23 15:45:00,81.56,81.56,81.5,81.52,46017.0,56.8021,56.8021,56.7604,56.7743,46017.0
2016-08-23 15:50:00,81.51,81.53,81.51,81.51,17857.0,56.7673,56.7813,56.7673,56.7673,17857.0
2016-08-23 15:55:00,81.51,81.52,81.43,81.44,94888.0,56.7673,56.7743,56.7116,56.7186,94888.0
2016-08-24 09:30:00,81.38,81.69,81.17,81.17,37379.0,56.6768,56.8927,56.5305,56.5305,37379.0
2016-08-24 09:35:00,81.23,81.34,81.03,81.23,11584.0,56.5723,56.6489,56.433,56.5723,11584.0
2016-08-24 09:40:00,81.23,81.23,81.16,81.2,3866.0,56.5723,56.5723,56.5236,56.5514,3866.0
2016-08-24 09:45:00,81.17,81.22,81.09,81.11,8063.0,56.5305,56.5654,56.4748,56.4887,8063.0
2016-08-24 09:50:00,81.12,81.13,81.03,81.08,25392.0,56.4957,56.5027,56.433,56.4679,25392.0
2016-08-24 09:55:00,81.07,81.14,80.96,80.98,26809.0,56.4609,56.5096,56.3843,56.3982,26809.0
2016-08-24 10:00:00,80.98,81.0,80.92,80.94,28041.0,56.3982,56.4121,56.3564,56.3704,28041.0
2016-08-24 10:05:00,80.94,80.94,80.81,80.81,27552.0,56.3704,56.3704,56.2798,56.2798,27552.0
2016-08-24 10:10:00,80.81,80.87,80.8,80.84,20582.0,56.2798,56.3216,56.2728,56.3007,20582.0
2016-08-24 10:15:00,80.84,80.96,80.82,80.95,21115.0,56.3007,56.3843,56.2868,56.3773,21115.0
2016-08-24 10:20:00,80.94,80.98,80.91,80.96,26769.0,56.3704,56.3982,56.3495,56.3843,26769.0
2016-08-24 10:25:00,80.96,80.99,80.93,80.99,20263.0,56.3843,56.4052,56.3634,56.4052,20263.0
2016-08-24 10:30:00,80.98,81.0,80.95,80.98,24635.0,56.3982,56.4121,56.3773,56.3982,24635.0
2016-08-24 10:35:00,80.97,80.99,80.91,80.95,16945.0,56.3912,56.4052,56.3495,56.3773,16945.0
2016-08-24 10:40:00,80.95,81.0,80.92,80.95,11853.0,56.3773,56.4121,56.3564,56.3773,11853.0
2016-08-24 10:45:00,80.95,81.0,80.89,80.97,21482.0,56.3773,56.4121,56.3355,56.3912,21482.0
2016-08-24 10:50:00,80.97,81.0,80.96,81.0,29536.0,56.3912,56.4121,56.3843,56.4121,29536.0
2016-08-24 10:55:00,81.0,81.13,81.0,81.12,27225.0,56.4121,56.5027,56.4121,56.4957,27225.0
2016-08-24 11:00:00,81.11,81.12,81.06,81.08,15713.0,56.4887,56.4957,56.4539,56.4679,15713.0
2016-08-24 11:05:00,81.08,81.12,81.06,81.09,17790.0,56.4679,56.4957,56.4539,56.4748,17790.0
2016-08-24 11:10:00,81.09,81.22,81.07,81.22,25824.0,56.4748,56.5654,56.4609,56.5654,25824.0
2016-08-24 11:15:00,81.23,81.29,81.19,81.29,35207.0,56.5723,56.6141,56.5445,56.6141,35207.0
2016-08-24 11:20:00,81.28,81.33,81.26,81.29,22960.0,56.6071,56.642,56.5932,56.6141,22960.0
2016-08-24 11:25:00,81.28,81.31,81.26,81.3,23780.0,56.6071,56.628,56.5932,56.6211,23780.0
2016-08-24 11:30:00,81.29,81.31,81.24,81.27,26711.0,56.6141,56.628,56.5793,56.6002,26711.0
2016-08-24 11:35:00,81.27,81.3,81.26,81.3,13685.0,56.6002,56.6211,56.5932,56.6211,13685.0
2016-08-24 11:40:00,81.29,81.3,81.27,81.29,20568.0,56.6141,56.6211,56.6002,56.6141,20568.0
2016-08-24 11:45:00,81.29,81.3,81.26,81.26,14122.0,56.6141,56.6211,56.5932,56.5932,14122.0
2016-08-24 11:50:00,81.26,81.29,81.23,81.25,10285.0,56.5932,56.6141,56.5723,56.5862,10285.0
2016-08-24 11:55:00,81.26,81.32,81.25,81.29,14011.0,56.5932,56.635,56.5862,56.6141,14011.0
2016-08-24 12:00:00,81.32,81.33,81.28,81.33,4997.0,56.635,56.642,56.6071,56.642,4997.0
2016-08-24 12:05:00,81.32,81.42,81.31,81.39,19555.0,56.635,56.7046,56.628,56.6838,19555.0
2016-08-24 12:10:00,81.39,81.41,81.35,81.37,6793.0,56.6838,56.6977,56.6559,56.6698,6793.0
2016-08-24 12:15:00,81.36,81.37,81.32,81.36,9884.0,56.6629,56.6698,56.635,56.6629,9884.0
2016-08-24 12:20:00,81.36,81.39,81.34,81.39,4243.0,56.6629,56.6838,56.6489,56.6838,4243.0
2016-08-24 12:25:00,81.39,81.42,81.38,81.42,14903.0,56.6838,56.7046,56.6768,56.7046,14903.0
2016-08-24 12:30:00,81.41,81.42,81.35,81.37,27496.0,56.6977,56.7046,56.6559,56.6698,27496.0
2016-08-24 12:35:00,81.36,81.39,81.34,81.38,6951.0,56.6629,56.6838,56.6489,56.6768,6951.0
2016-08-24 12:40:00,81.38,81.4,81.35,81.39,7975.0,56.6768,56.6907,56.6559,56.6838,7975.0
2016-08-24 12:45:00,81.39,81.4,81.38,81.39,19550.0,56.6838,56.6907,56.6768,56.6838,19550.0
2016-08-24 12:50:00,81.39,81.47,81.39,81.44,7687.0,56.6838,56.7395,56.6838,56.7186,7687.0
2016-08-24 12:55:00,81.43,81.47,81.42,81.46,4766.0,56.7116,56.7395,56.7046,56.7325,4766.0
2016-08-24 13:00:00,81.46,81.47,81.43,81.46,22519.0,56.7325,56.7395,56.7116,56.7325,22519.0
2016-08-24 13:05:00,81.46,81.48,81.45,81.46,5423.0,56.7325,56.7464,56.7255,56.7325,5423.0
2016-08-24 13:10:00,81.46,81.47,81.43,81.45,7371.0,56.7325,56.7395,56.7116,56.7255,7371.0
2016-08-24 13:15:00,81.44,81.46,81.43,81.44,6163.0,56.7186,56.7325,56.7116,56.7186,6163.0
2016-08-24 13:20:00,81.44,81.46,81.41,81.43,9098.0,56.7186,56.7325,56.6977,56.7116,9098.0
2016-08-24 13:25:00,81.44,81.45,81.43,81.44,10150.0,56.7186,56.7255,56.7116,56.7186,10150.0
2016-08-24 13:30:00,81.44,81.45,81.43,81.44,8397.0,56.7186,56.7255,56.7116,56.7186,8397.0
2016-08-24 13:35:00,81.43,81.5,81.42,81.47,15079.0,56.7116,56.7604,56.7046,56.7395,15079.0
2016-08-24 13:40:00,81.47,81.51,81.46,81.47,5840.0,56.7395,56.7673,56.7325,56.7395,5840.0
2016-08-24 13:45:00,81.46,81.48,81.45,81.46,7740.0,56.7325,56.7464,56.7255,56.7325,7740.0
2016-08-24 13:50:00,81.46,81.51,81.46,81.48,9254.0,56.7325,56.7673,56.7325,56.7464,9254.0
2016-08-24 13:55:00,81.48,81.52,81.45,81.52,9221.0,56.7464,56.7743,56.7255,56.7743,9221.0
2016-08-24 14:00:00,81.51,81.53,81.49,81.52,15868.0,56.7673,56.7813,56.7534,56.7743,15868.0
2016-08-24 14:05:00,81.52,81.55,81.5,81.52,41299.0,56.7743,56.7952,56.7604,56.7743,41299.0
2016-08-24 14:10:00,81.51,81.55,81.5,81.54,12072.0,56.7673,56.7952,56.7604,56.7882,12072.0
2016-08-24 14:15:00,81.55,81.57,81.54,81.55,29891.0,56.7952,56.8091,56.7882,56.7952,29891.0
2016-08-24 14:20:00,81.54,81.59,81.53,81.59,20154.0,56.7882,56.823,56.7813,56.823,20154.0
2016-08-24 14:25:00,81.58,81.63,81.58,81.63,11835.0,56.8161,56.8509,56.8161,56.8509,11835.0
2016-08-24 14:30:00,81.63,81.63,81.57,81.6,10622.0,56.8509,56.8509,56.8091,56.83,10622.0
2016-08-24 14:35:00,81.59,81.61,81.57,81.61,5174.0,56.823,56.837,56.8091,56.837,5174.0
2016-08-24 14:40:00,81.6,81.7,81.6,81.66,18359.0,56.83,56.8997,56.83,56.8718,18359.0
2016-08-24 14:45:00,81.66,81.66,81.63,81.64,9640.0,56.8718,56.8718,56.8509,56.8579,9640.0
2016-08-24 14:50:00,81.64,81.71,81.64,81.7,9584.0,56.8579,56.9066,56.8579,56.8997,9584.0
2016-08-24 14:55:00,81.7,81.75,81.69,81.72,11562.0,56.8997,56.9345,56.8927,56.9136,11562.0
2016-08-24 15:00:00,81.71,81.72,81.68,81.68,6212.0,56.9066,56.9136,56.8857,56.8857,6212.0
2016-08-24 15:05:00,81.67,81.75,81.67,81.68,31651.0,56.8788,56.9345,56.8788,56.8857,31651.0
2016-08-24 15:10:00,81.69,81.75,81.66,81.68,33930.0,56.8927,56.9345,56.8718,56.8857,33930.0
2016-08-24 15:15:00,81.68,81.73,81.66,81.67,24419.0,56.8857,56.9205,56.8718,56.8788,24419.0
2016-08-24 15:20:00,81.67,81.68,81.63,81.65,28426.0,56.8788,56.8857,56.8509,56.8648,28426.0
2016-08-24 15:25:00,81.64,81.69,81.61,81.65,53941.0,56.8579,56.8927,56.837,56.8648,53941.0
2016-08-24 15:30:00,81.64,81.67,81.62,81.63,34350.0,56.8579,56.8788,56.8439,56.8509,34350.0
2016-08-24 15:35:00,81.62,81.62,81.48,81.48,56367.0,56.8439,56.8439,56.7464,56.7464,56367.0
2016-08-24 15:40:00,81.49,81.51,81.42,81.44,45811.0,56.7534,56.7673,56.7046,56.7186,45811.0
2016-08-24 15:45:00,81.44,81.45,81.38,81.41,48486.0,56.7186,56.7255,56.6768,56.6977,48486.0
2016-08-24 15:50:00,81.42,81.49,81.41,81.49,58733.0,56.7046,56.7534,56.6977,56.7534,58733.0
2016-08-24 15:55:00,81.49,81.57,81.46,81.57,90371.0,56.7534,56.8091,56.7325,56.8091,90371.0
2016-08-25 09:30:00,81.66,81.87,81.45,81.5,30739.0,56.8718,57.018,56.7255,56.7604,30739.0
2016-08-25 09:35:00,81.53,81.67,81.49,81.52,6730.0,56.7813,56.8788,56.7534,56.7743,6730.0
2016-08-25 09:40:00,81.58,81.66,81.57,81.66,6936.0,56.8161,56.8718,56.8091,56.8718,6936.0
2016-08-25 09:45:00,81.65,81.68,81.56,81.64,42821.0,56.8648,56.8857,56.8021,56.8579,42821.0
2016-08-25 09:50:00,81.64,81.76,81.64,81.75,17603.0,56.8579,56.9414,56.8579,56.9345,17603.0
2016-08-25 09:55:00,81.74,81.76,81.65,81.67,16616.0,56.9275,56.9414,56.8648,56.8788,16616.0
2016-08-25 10:00:00,81.67,81.79,81.67,81.78,23651.0,56.8788,56.9623,56.8788,56.9554,23651.0
2016-08-25 10:05:00,81.77,81.85,81.77,81.81,14272.0,56.9484,57.0041,56.9484,56.9763,14272.0
2016-08-25 10:10:00,81.82,81.86,81.79,81.79,20519.0,56.9832,57.0111,56.9623,56.9623,20519.0
2016-08-25 10:15:00,81.79,81.84,81.72,81.72,17565.0,56.9623,56.9972,56.9136,56.9136,17565.0
2016-08-25 10:20:00,81.72,81.76,81.65,81.71,10749.0,56.9136,56.9414,56.8648,56.9066,10749.0
2016-08-25 10:25:00,81.72,81.79,81.68,81.74,7698.0,56.9136,56.9623,56.8857,56.9275,7698.0
2016-08-25 10:30:00,81.74,81.81,81.71,81.71,13173.0,56.9275,56.9763,56.9066,56.9066,13173.0
2016-08-25 10:35:00,81.72,81.82,81.72,81.82,8706.0,56.9136,56.9832,56.9136,56.9832,8706.0
2016-08-25 10:40:00,81.82,81.87,81.79,81.8,23225.0,56.9832,57.018,56.9623,56.9693,23225.0
2016-08-25 10:45:00,81.79,81.8,81.73,81.8,12858.0,56.9623,56.9693,56.9205,56.9693,12858.0
2016-08-25 10:50:00,81.8,81.81,81.72,81.75,11400.0,56.9693,56.9763,56.9136,56.9345,11400.0
2016-08-25 10:55:00,81.74,81.8,81.74,81.79,23565.0,56.9275,56.9693,56.9275,56.9623,23565.0
2016-08-25 11:00:00,81.8,81.96,81.77,81.93,41031.0,56.9693,57.0807,56.9484,57.0598,41031.0
2016-08-25 11:05:00,81.92,81.97,81.88,81.96,10952.0,57.0529,57.0877,57.025,57.0807,10952.0
2016-08-25 11:10:00,81.95,81.97,81.91,81.94,13613.0,57.0738,57.0877,57.0459,57.0668,13613.0
2016-08-25 11:15:00,81.93,81.97,81.88,81.96,19361.0,57.0598,57.0877,57.025,57.0807,19361.0
2016-08-25 11:20:00,81.97,81.97,81.89,81.91,10649.0,57.0877,57.0877,57.032,57.0459,10649.0
2016-08-25 11:25:00,81.9,82.0,81.89,82.0,32174.0,57.0389,57.1086,57.032,57.1086,32174.0
2016-08-25 11:30:00,82.0,82.04,81.98,82.03,16919.0,57.1086,57.1364,57.0947,57.1295,16919.0
2016-08-25 11:35:00,82.03,82.06,82.01,82.03,17004.0,57.1295,57.1504,57.1155,57.1295,17004.0
2016-08-25 11:40:00,82.04,82.08,82.0,82.02,21032.0,57.1364,57.1643,57.1086,57.1225,21032.0
2016-08-25 11:45:00,82.03,82.03,81.96,81.98,15671.0,57.1295,57.1295,57.0807,57.0947,15671.0
2016-08-25 11:50:00,81.97,81.99,81.86,81.86,23749.0,57.0877,57.1016,57.0111,57.0111,23749.0
2016-08-25 11:55:00,81.86,81.88,81.77,81.78,19963.0,57.0111,57.025,56.9484,56.9554,19963.0
2016-08-25 12:00:00,81.78,81.79,81.74,81.75,11536.0,56.9554,56.9623,56.9275,56.9345,11536.0
2016-08-25 12:05:00,81.76,81.76,81.69,81.71,12735.0,56.9414,56.9414,56.8927,56.9066,12735.0
2016-08-25 12:10:00,81.71,81.71,81.68,81.71,17494.0,56.9066,56.9066,56.8857,56.9066,17494.0
2016-08-25 12:15:00,81.7,81.72,81.68,81.72,8294.0,56.8997,56.9136,56.8857,56.9136,8294.0
2016-08-25 12:20:00,81.72,81.76,81.71,81.72,7129.0,56.9136,56.9414,56.9066,56.9136,7129.0
2016-08-25 12:25:00,81.72,81.76,81.72,81.74,13857.0,56.9136,56.9414,56.9136,56.9275,13857.0
2016-08-25 12:30:00,81.74,81.77,81.73,81.76,10628.0,56.9275,56.9484,56.9205,56.9414,10628.0
2016-08-25 12:35:00,81.76,81.8,81.75,81.79,8758.0,56.9414,56.9693,56.9345,56.9623,8758.0
2016-08-25 12:40:00,81.8,81.83,81.8,81.8,13366.0,56.9693,56.9902,56.9693,56.9693,13366.0
2016-08-25 12:45:00,81.81,81.82,81.78,81.8,8723.0,56.9763,56.9832,56.9554,56.9693,8723.0
2016-08-25 12:50:00,81.79,81.81,81.78,81.81,7206.0,56.9623,56.9763,56.9554,56.9763,7206.0
2016-08-25 12:55:00,81.81,81.81,81.78,81.81,7377.0,56.9763,56.9763,56.9554,56.9763,7377.0
2016-08-25 13:00:00,81.81,81.82,81.77,81.81,11966.0,56.9763,56.9832,56.9484,56.9763,11966.0
2016-08-25 13:05:00,81.81,81.82,81.78,81.8,15623.0,56.9763,56.9832,56.9554,56.9693,15623.0
2016-08-25 13:10:00,81.81,81.83,81.8,81.8,7345.0,56.9763,56.9902,56.9693,56.9693,7345.0
2016-08-25 13:15:00,81.8,81.82,81.8,81.8,5700.0,56.9693,56.9832,56.9693,56.9693,5700.0
2016-08-25 13:20:00,81.8,81.8,81.78,81.79,5657.0,56.9693,56.9693,56.9554,56.9623,5657.0
2016-08-25 13:25:00,81.79,81.81,81.79,81.8,9831.0,56.9623,56.9763,56.9623,56.9693,9831.0
2016-08-25 13:30:00,81.81,81.83,81.78,81.8,21834.0,56.9763,56.9902,56.9554,56.9693,21834.0
2016-08-25 13:35:00,81.79,81.81,81.68,81.71,26266.0,56.9623,56.9763,56.8857,56.9066,26266.0
2016-08-25 13:40:00,81.72,81.76,81.71,81.76,4985.0,56.9136,56.9414,56.9066,56.9414,4985.0
2016-08-25 13:45:00,81.76,81.81,81.76,81.78,11106.0,56.9414,56.9763,56.9414,56.9554,11106.0
2016-08-25 13:50:00,81.79,81.88,81.79,81.86,28721.0,56.9623,57.025,56.9623,57.0111,28721.0
2016-08-25 13:55:00,81.86,81.87,81.8,81.8,12823.0,57.0111,57.018,56.9693,56.9693,12823.0
2016-08-25 14:00:00,81.8,81.87,81.8,81.87,14387.0,56.9693,57.018,56.9693,57.018,14387.0
2016-08-25 14:05:00,81.86,81.86,81.8,81.85,11165.0,57.0111,57.0111,56.9693,57.0041,11165.0
2016-08-25 14:10:00,81.85,81.9,81.85,81.88,11050.0,57.0041,57.0389,57.0041,57.025,11050.0
2016-08-25 14:15:00,81.87,81.89,81.83,81.83,9522.0,57.018,57.032,56.9902,56.9902,9522.0
2016-08-25 14:20:00,81.82,81.84,81.78,81.82,27538.0,56.9832,56.9972,56.9554,56.9832,27538.0
2016-08-25 14:25:00,81.82,81.84,81.78,81.84,30667.0,56.9832,56.9972,56.9554,56.9972,30667.0
2016-08-25 14:30:00,81.84,81.87,81.8,81.82,19063.0,56.9972,57.018,56.9693,56.9832,19063.0
2016-08-25 14:35:00,81.82,81.83,81.8,81.82,8360.0,56.9832,56.9902,56.9693,56.9832,8360.0
2016-08-25 14:40:00,81.82,81.86,81.82,81.86,15238.0,56.9832,57.0111,56.9832,57.0111,15238.0
2016-08-25 14:45:00,81.86,81.88,81.84,81.85,18380.0,57.0111,57.025,56.9972,57.0041,18380.0
2016-08-25 14:50:00,81.84,81.86,81.83,81.84,7935.0,56.9972,57.0111,56.9902,56.9972,7935.0
2016-08-25 14:55:00,81.83,81.9,81.83,81.89,13092.0,56.9902,57.0389,56.9902,57.032,13092.0
2016-08-25 15:00:00,81.88,81.9,81.88,81.88,12700.0,57.025,57.0389,57.025,57.025,12700.0
2016-08-25 15:05:00,81.88,81.89,81.85,81.87,11299.0,57.025,57.032,57.0041,57.018,11299.0
2016-08-25 15:10:00,81.87,81.87,81.85,81.85,16478.0,57.018,57.018,57.0041,57.0041,16478.0
2016-08-25 15:15:00,81.85,81.85,81.8,81.84,34385.0,57.0041,57.0041,56.9693,56.9972,34385.0
2016-08-25 15:20:00,81.84,81.86,81.82,81.86,13137.0,56.9972,57.0111,56.9832,57.0111,13137.0
2016-08-25 15:25:00,81.86,81.9,81.86,81.89,14998.0,57.0111,57.0389,57.0111,57.032,14998.0
2016-08-25 15:30:00,81.89,81.89,81.8,81.81,26953.0,57.032,57.032,56.9693,56.9763,26953.0
2016-08-25 15:35:00,81.81,81.82,81.76,81.77,37400.0,56.9763,56.9832,56.9414,56.9484,37400.0
2016-08-25 15:40:00,81.77,81.79,81.71,81.71,31871.0,56.9484,56.9623,56.9066,56.9066,31871.0
2016-08-25 15:45:00,81.7,81.73,81.66,81.73,36942.0,56.8997,56.9205,56.8718,56.9205,36942.0
2016-08-25 15:50:00,81.72,81.74,81.68,81.69,37744.0,56.9136,56.9275,56.8857,56.8927,37744.0
2016-08-25 15:55:00,81.7,81.76,81.66,81.75,107764.0,56.8997,56.9414,56.8718,56.9345,107764.0
2016-08-26 09:30:00,81.74,81.94,81.65,81.91,27538.0,56.9275,57.0668,56.8648,57.0459,27538.0
2016-08-26 09:35:00,81.91,82.0,81.83,81.98,25869.0,57.0459,57.1086,56.9902,57.0947,25869.0
2016-08-26 09:40:00,82.0,82.04,81.9,81.94,13080.0,57.1086,57.1364,57.0389,57.0668,13080.0
2016-08-26 09:45:00,81.92,82.01,81.9,81.94,23130.0,57.0529,57.1155,57.0389,57.0668,23130.0
2016-08-26 09:50:00,81.93,81.93,81.88,81.92,27097.0,57.0598,57.0598,57.025,57.0529,27097.0
2016-08-26 09:55:00,81.92,81.94,81.86,81.87,17281.0,57.0529,57.0668,57.0111,57.018,17281.0
2016-08-26 10:00:00,81.88,81.88,81.41,81.74,56028.0,57.025,57.025,56.6977,56.9275,56028.0
2016-08-26 10:05:00,81.71,81.76,81.63,81.74,34953.0,56.9066,56.9414,56.8509,56.9275,34953.0
2016-08-26 10:10:00,81.76,81.94,81.68,81.93,35498.0,56.9414,57.0668,56.8857,57.0598,35498.0
2016-08-26 10:15:00,81.94,82.13,81.93,82.08,36340.0,57.0668,57.1991,57.0598,57.1643,36340.0
2016-08-26 10:20:00,82.08,82.17,82.05,82.09,15784.0,57.1643,57.227,57.1434,57.1713,15784.0
2016-08-26 10:25:00,82.08,82.14,82.03,82.13,17152.0,57.1643,57.2061,57.1295,57.1991,17152.0
2016-08-26 10:30:00,82.13,82.14,81.92,81.92,17016.0,57.1991,57.2061,57.0529,57.0529,17016.0
2016-08-26 10:35:00,81.91,82.04,81.9,82.02,19288.0,57.0459,57.1364,57.0389,57.1225,19288.0
2016-08-26 10:40:00,82.01,82.11,82.01,82.07,13882.0,57.1155,57.1852,57.1155,57.1573,13882.0
2016-08-26 10:45:00,82.08,82.13,82.06,82.08,14965.0,57.1643,57.1991,57.1504,57.1643,14965.0
2016-08-26 10:50:00,82.08,82.1,82.03,82.08,15848.0,57.1643,57.1782,57.1295,57.1643,15848.0
2016-08-26 10:55:00,82.06,82.06,81.99,82.03,20437.0,57.1504,57.1504,57.1016,57.1295,20437.0
2016-08-26 11:00:00,82.02,82.02,81.91,81.94,13478.0,57.1225,57.1225,57.0459,57.0668,13478.0
2016-08-26 11:05:00,81.94,82.02,81.93,81.97,15747.0,57.0668,57.1225,57.0598,57.0877,15747.0
2016-08-26 11:10:00,81.96,81.96,81.86,81.96,19244.0,57.0807,57.0807,57.0111,57.0807,19244.0
2016-08-26 11:15:00,81.96,81.99,81.83,81.85,13710.0,57.0807,57.1016,56.9902,57.0041,13710.0
2016-08-26 11:20:00,81.84,81.85,81.79,81.8,10938.0,56.9972,57.0041,56.9623,56.9693,10938.0
2016-08-26 11:25:00,81.81,81.85,81.79,81.8,7060.0,56.9763,57.0041,56.9623,56.9693,7060.0
2016-08-26 11:30:00,81.8,81.84,81.78,81.8,10444.0,56.9693,56.9972,56.9554,56.9693,10444.0
2016-08-26 11:35:00,81.79,81.79,81.63,81.64,19824.0,56.9623,56.9623,56.8509,56.8579,19824.0
2016-08-26 11:40:00,81.65,81.68,81.54,81.59,27895.0,56.8648,56.8857,56.7882,56.823,27895.0
2016-08-26 11:45:00,81.62,81.63,81.55,81.56,7497.0,56.8439,56.8509,56.7952,56.8021,7497.0
2016-08-26 11:50:00,81.56,81.56,81.3,81.38,25928.0,56.8021,56.8021,56.6211,56.6768,25928.0
2016-08-26 11:55:00,81.38,81.39,81.3,81.31,18393.0,56.6768,56.6838,56.6211,56.628,18393.0
2016-08-26 12:00:00,81.3,81.31,81.19,81.23,19761.0,56.6211,56.628,56.5445,56.5723,19761.0
2016-08-26 12:05:00,81.24,81.24,81.02,81.09,22371.0,56.5793,56.5793,56.4261,56.4748,22371.0
2016-08-26 12:10:00,81.08,81.09,80.91,81.03,19925.0,56.4679,56.4748,56.3495,56.433,19925.0
2016-08-26 12:15:00,81.02,81.05,80.98,81.04,21773.0,56.4261,56.447,56.3982,56.44,21773.0
2016-08-26 12:20:00,81.03,81.06,80.92,80.94,27308.0,56.433,56.4539,56.3564,56.3704,27308.0
2016-08-26 12:25:00,80.94,80.95,80.88,80.91,10871.0,56.3704,56.3773,56.3286,56.3495,10871.0
2016-08-26 12:30:00,80.91,80.97,80.87,80.97,20651.0,56.3495,56.3912,56.3216,56.3912,20651.0
2016-08-26 12:35:00,80.97,80.99,80.91,80.96,9454.0,56.3912,56.4052,56.3495,56.3843,9454.0
2016-08-26 12:40:00,80.96,81.02,80.94,81.0,24060.0,56.3843,56.4261,56.3704,56.4121,24060.0
2016-08-26 12:45:00,81.02,81.07,80.98,81.04,12855.0,56.4261,56.4609,56.3982,56.44,12855.0
2016-08-26 12:50:00,81.05,81.06,81.0,81.03,11990.0,56.447,56.4539,56.4121,56.433,11990.0
2016-08-26 12:55:00,81.01,81.02,80.96,81.01,10541.0,56.4191,56.4261,56.3843,56.4191,10541.0
2016-08-26 13:00:00,81.0,81.0,80.86,80.87,17232.0,56.4121,56.4121,56.3146,56.3216,17232.0
2016-08-26 13:05:00,80.87,80.89,80.77,80.79,13356.0,56.3216,56.3355,56.252,56.2659,13356.0
2016-08-26 13:10:00,80.78,80.83,80.73,80.75,18259.0,56.2589,56.2937,56.2241,56.238,18259.0
2016-08-26 13:15:00,80.76,80.78,80.63,80.64,11539.0,56.245,56.2589,56.1545,56.1614,11539.0
2016-08-26 13:20:00,80.65,80.71,80.64,80.65,12488.0,56.1684,56.2102,56.1614,56.1684,12488.0
2016-08-26 13:25:00,80.65,80.68,80.6,80.65,7093.0,56.1684,56.1893,56.1336,56.1684,7093.0
2016-08-26 13:30:00,80.66,80.67,80.6,80.6,19418.0,56.1753,56.1823,56.1336,56.1336,19418.0
2016-08-26 13:35:00,80.6,80.6,80.46,80.49,22951.0,56.1336,56.1336,56.0361,56.057,22951.0
2016-08-26 13:40:00,80.51,80.58,80.49,80.49,10812.0,56.0709,56.1196,56.057,56.057,10812.0
2016-08-26 13:45:00,80.49,80.54,80.49,80.51,17478.0,56.057,56.0918,56.057,56.0709,17478.0
2016-08-26 13:50:00,80.5,80.52,80.34,80.35,39582.0,56.0639,56.0778,55.9525,55.9594,39582.0
2016-08-26 13:55:00,80.34,80.35,80.21,80.28,19672.0,55.9525,55.9594,55.8619,55.9107,19672.0
2016-08-26 14:00:00,80.27,80.27,80.13,80.17,21388.0,55.9037,55.9037,55.8062,55.8341,21388.0
2016-08-26 14:05:00,80.17,80.26,80.14,80.21,17567.0,55.8341,55.8968,55.8132,55.8619,17567.0
2016-08-26 14:10:00,80.22,80.27,80.09,80.09,15540.0,55.8689,55.9037,55.7784,55.7784,15540.0
2016-08-26 14:15:00,80.1,80.1,79.9,79.94,46794.0,55.7853,55.7853,55.646,55.6739,46794.0
2016-08-26 14:20:00,79.94,79.96,79.85,79.92,24838.0,55.6739,55.6878,55.6112,55.66,24838.0
2016-08-26 14:25:00,79.93,79.95,79.87,79.92,11860.0,55.6669,55.6809,55.6252,55.66,11860.0
2016-08-26 14:30:00,79.91,80.01,79.88,80.0,29689.0,55.653,55.7227,55.6321,55.7157,29689.0
2016-08-26 14:35:00,79.99,80.01,79.94,80.01,20649.0,55.7087,55.7227,55.6739,55.7227,20649.0
2016-08-26 14:40:00,80.01,80.13,79.99,79.99,16983.0,55.7227,55.8062,55.7087,55.7087,16983.0
2016-08-26 14:45:00,79.99,80.07,79.99,80.05,11178.0,55.7087,55.7644,55.7087,55.7505,11178.0
2016-08-26 14:50:00,80.03,80.06,80.0,80.05,15841.0,55.7366,55.7575,55.7157,55.7505,15841.0
2016-08-26 14:55:00,80.07,80.16,80.05,80.11,24237.0,55.7644,55.8271,55.7505,55.7923,24237.0
2016-08-26 15:00:00,80.1,80.13,80.04,80.05,36608.0,55.7853,55.8062,55.7435,55.7505,36608.0
2016-08-26 15:05:00,80.05,80.1,80.0,80.03,21959.0,55.7505,55.7853,55.7157,55.7366,21959.0
2016-08-26 15:10:00,80.03,80.08,80.0,80.08,20097.0,55.7366,55.7714,55.7157,55.7714,20097.0
2016-08-26 15:15:00,80.09,80.15,80.08,80.08,13348.0,55.7784,55.8202,55.7714,55.7714,13348.0
2016-08-26 15:20:00,80.09,80.11,80.05,80.08,24961.0,55.7784,55.7923,55.7505,55.7714,24961.0
2016-08-26 15:25:00,80.09,80.21,80.07,80.12,33198.0,55.7784,55.8619,55.7644,55.7993,33198.0
2016-08-26 15:30:00,80.1,80.17,80.1,80.15,49103.0,55.7853,55.8341,55.7853,55.8202,49103.0
2016-08-26 15:35:00,80.15,80.18,80.02,80.03,33540.0,55.8202,55.8411,55.7296,55.7366,33540.0
2016-08-26 15:40:00,80.02,80.07,79.99,79.99,47934.0,55.7296,55.7644,55.7087,55.7087,47934.0
2016-08-26 15:45:00,79.98,80.0,79.87,79.87,52492.0,55.7018,55.7157,55.6252,55.6252,52492.0
2016-08-26 15:50:00,79.87,79.95,79.82,79.83,78624.0,55.6252,55.6809,55.5903,55.5973,78624.0
2016-08-26 15:55:00,79.82,79.96,79.82,79.93,154628.0,55.5903,55.6878,55.5903,55.6669,154628.0
2016-08-29 09:30:00,80.11,80.44,80.08,80.19,43954.0,55.7923,56.0221,55.7714,55.848,43954.0
2016-08-29 09:35:00,80.2,80.61,80.18,80.43,26335.0,55.855,56.1405,55.8411,56.0152,26335.0
2016-08-29 09:40:00,80.39,80.43,80.23,80.31,19091.0,55.9873,56.0152,55.8759,55.9316,19091.0
2016-08-29 09:45:00,80.31,80.47,80.3,80.38,33635.0,55.9316,56.043,55.9246,55.9803,33635.0
2016-08-29 09:50:00,80.36,80.41,80.21,80.4,26534.0,55.9664,56.0012,55.8619,55.9943,26534.0
2016-08-29 09:55:00,80.4,80.49,80.32,80.32,12781.0,55.9943,56.057,55.9386,55.9386,12781.0
2016-08-29 10:00:00,80.33,80.46,80.26,80.35,29454.0,55.9455,56.0361,55.8968,55.9594,29454.0
2016-08-29 10:05:00,80.34,80.45,80.3,80.38,15836.0,55.9525,56.0291,55.9246,55.9803,15836.0
2016-08-29 10:10:00,80.4,80.42,80.29,80.31,17654.0,55.9943,56.0082,55.9177,55.9316,17654.0
2016-08-29 10:15:00,80.31,80.31,80.25,80.25,18000.0,55.9316,55.9316,55.8898,55.8898,18000.0
2016-08-29 10:20:00,80.22,80.25,80.14,80.15,12344.0,55.8689,55.8898,55.8132,55.8202,12344.0
2016-08-29 10:25:00,80.15,80.2,80.12,80.17,11262.0,55.8202,55.855,55.7993,55.8341,11262.0
2016-08-29 10:30:00,80.18,80.26,80.17,80.19,20305.0,55.8411,55.8968,55.8341,55.848,20305.0
2016-08-29 10:35:00,80.19,80.35,80.18,80.33,15085.0,55.848,55.9594,55.8411,55.9455,15085.0
2016-08-29 10:40:00,80.34,80.37,80.24,80.24,27112.0,55.9525,55.9734,55.8828,55.8828,27112.0
2016-08-29 10:45:00,80.22,80.32,80.22,80.29,8444.0,55.8689,55.9386,55.8689,55.9177,8444.0
2016-08-29 10:50:00,80.29,80.39,80.27,80.38,21168.0,55.9177,55.9873,55.9037,55.9803,21168.0
2016-08-29 10:55:00,80.39,80.43,80.31,80.34,16266.0,55.9873,56.0152,55.9316,55.9525,16266.0
2016-08-29 11:00:00,80.33,80.38,80.3,80.33,21152.0,55.9455,55.9803,55.9246,55.9455,21152.0
2016-08-29 11:05:00,80.34,80.4,80.3,80.34,17524.0,55.9525,55.9943,55.9246,55.9525,17524.0
2016-08-29 11:10:00,80.33,80.34,80.27,80.27,20355.0,55.9455,55.9525,55.9037,55.9037,20355.0
2016-08-29 11:15:00,80.26,80.31,80.24,80.26,19795.0,55.8968,55.9316,55.8828,55.8968,19795.0
2016-08-29 11:20:00,80.27,80.31,80.2,80.2,19996.0,55.9037,55.9316,55.855,55.855,19996.0
2016-08-29 11:25:00,80.19,80.19,80.09,80.09,30919.0,55.848,55.848,55.7784,55.7784,30919.0
2016-08-29 11:30:00,80.11,80.14,80.07,80.1,14808.0,55.7923,55.8132,55.7644,55.7853,14808.0
2016-08-29 11:35:00,80.11,80.19,80.1,80.17,13100.0,55.7923,55.848,55.7853,55.8341,13100.0
2016-08-29 11:40:00,80.16,80.24,80.15,80.21,11737.0,55.8271,55.8828,55.8202,55.8619,11737.0
2016-08-29 11:45:00,80.22,80.29,80.2,80.25,15617.0,55.8689,55.9177,55.855,55.8898,15617.0
2016-08-29 11:50:00,80.26,80.3,80.21,80.27,45047.0,55.8968,55.9246,55.8619,55.9037,45047.0
2016-08-29 11:55:00,80.25,80.32,80.23,80.31,27926.0,55.8898,55.9386,55.8759,55.9316,27926.0
2016-08-29 12:00:00,80.32,80.38,80.32,80.36,18547.0,55.9386,55.9803,55.9386,55.9664,18547.0
2016-08-29 12:05:00,80.37,80.44,80.36,80.4,20076.0,55.9734,56.0221,55.9664,55.9943,20076.0
2016-08-29 12:10:00,80.41,80.42,80.33,80.33,8349.0,56.0012,56.0082,55.9455,55.9455,8349.0
2016-08-29 12:15:00,80.33,80.34,80.28,80.28,15379.0,55.9455,55.9525,55.9107,55.9107,15379.0
2016-08-29 12:20:00,80.29,80.31,80.2,80.25,28838.0,55.9177,55.9316,55.855,55.8898,28838.0
2016-08-29 12:25:00,80.25,80.31,80.24,80.27,7882.0,55.8898,55.9316,55.8828,55.9037,7882.0
2016-08-29 12:30:00,80.27,80.34,80.26,80.31,12871.0,55.9037,55.9525,55.8968,55.9316,12871.0
2016-08-29 12:35:00,80.31,80.35,80.29,80.31,7916.0,55.9316,55.9594,55.9177,55.9316,7916.0
2016-08-29 12:40:00,80.32,80.37,80.31,80.37,10181.0,55.9386,55.9734,55.9316,55.9734,10181.0
2016-08-29 12:45:00,80.37,80.38,80.32,80.33,21744.0,55.9734,55.9803,55.9386,55.9455,21744.0
2016-08-29 12:50:00,80.34,80.38,80.33,80.35,15038.0,55.9525,55.9803,55.9455,55.9594,15038.0
2016-08-29 12:55:00,80.36,80.37,80.34,80.37,8410.0,55.9664,55.9734,55.9525,55.9734,8410.0
2016-08-29 13:00:00,80.36,80.37,80.28,80.29,17677.0,55.9664,55.9734,55.9107,55.9177,17677.0
2016-08-29 13:05:00,80.29,80.36,80.28,80.33,20820.0,55.9177,55.9664,55.9107,55.9455,20820.0
2016-08-29 13:10:00,80.34,80.35,80.28,80.29,16224.0,55.9525,55.9594,55.9107,55.9177,16224.0
2016-08-29 13:15:00,80.3,80.34,80.28,80.28,14400.0,55.9246,55.9525,55.9107,55.9107,14400.0
2016-08-29 13:20:00,80.3,80.37,80.29,80.32,13801.0,55.9246,55.9734,55.9177,55.9386,13801.0
2016-08-29 13:25:00,80.32,80.36,80.3,80.33,27339.0,55.9386,55.9664,55.9246,55.9455,27339.0
2016-08-29 13:30:00,80.33,80.39,80.33,80.35,25568.0,55.9455,55.9873,55.9455,55.9594,25568.0
2016-08-29 13:35:00,80.34,80.36,80.31,80.35,12926.0,55.9525,55.9664,55.9316,55.9594,12926.0
2016-08-29 13:40:00,80.35,80.36,80.3,80.32,17127.0,55.9594,55.9664,55.9246,55.9386,17127.0
2016-08-29 13:45:00,80.33,80.36,80.32,80.34,10193.0,55.9455,55.9664,55.9386,55.9525,10193.0
2016-08-29 13:50:00,80.34,80.37,80.34,80.36,9063.0,55.9525,55.9734,55.9525,55.9664,9063.0
2016-08-29 13:55:00,80.37,80.39,80.36,80.39,12016.0,55.9734,55.9873,55.9664,55.9873,12016.0
2016-08-29 14:00:00,80.39,80.44,80.38,80.4,14243.0,55.9873,56.0221,55.9803,55.9943,14243.0
2016-08-29 14:05:00,80.4,80.44,80.39,80.42,13625.0,55.9943,56.0221,55.9873,56.0082,13625.0
2016-08-29 14:10:00,80.42,80.42,80.4,80.4,16307.0,56.0082,56.0082,55.9943,55.9943,16307.0
2016-08-29 14:15:00,80.39,80.41,80.37,80.38,11411.0,55.9873,56.0012,55.9734,55.9803,11411.0
2016-08-29 14:20:00,80.39,80.39,80.36,80.38,12917.0,55.9873,55.9873,55.9664,55.9803,12917.0
2016-08-29 14:25:00,80.38,80.4,80.35,80.36,17200.0,55.9803,55.9943,55.9594,55.9664,17200.0
2016-08-29 14:30:00,80.37,80.37,80.31,80.36,15641.0,55.9734,55.9734,55.9316,55.9664,15641.0
2016-08-29 14:35:00,80.36,80.37,80.34,80.34,13612.0,55.9664,55.9734,55.9525,55.9525,13612.0
2016-08-29 14:40:00,80.34,80.35,80.29,80.32,15663.0,55.9525,55.9594,55.9177,55.9386,15663.0
2016-08-29 14:45:00,80.31,80.36,80.3,80.34,14475.0,55.9316,55.9664,55.9246,55.9525,14475.0
2016-08-29 14:50:00,80.34,80.39,80.33,80.36,18196.0,55.9525,55.9873,55.9455,55.9664,18196.0
2016-08-29 14:55:00,80.37,80.4,80.36,80.38,18194.0,55.9734,55.9943,55.9664,55.9803,18194.0
2016-08-29 15:00:00,80.39,80.39,80.32,80.33,9339.0,55.9873,55.9873,55.9386,55.9455,9339.0
2016-08-29 15:05:00,80.33,80.36,80.32,80.36,13616.0,55.9455,55.9664,55.9386,55.9664,13616.0
2016-08-29 15:10:00,80.35,80.41,80.33,80.39,20649.0,55.9594,56.0012,55.9455,55.9873,20649.0
2016-08-29 15:15:00,80.4,80.44,80.39,80.42,18077.0,55.9943,56.0221,55.9873,56.0082,18077.0
2016-08-29 15:20:00,80.42,80.47,80.4,80.41,20434.0,56.0082,56.043,55.9943,56.0012,20434.0
2016-08-29 15:25:00,80.39,80.45,80.38,80.45,24481.0,55.9873,56.0291,55.9803,56.0291,24481.0
2016-08-29 15:30:00,80.45,80.45,80.4,80.41,24411.0,56.0291,56.0291,55.9943,56.0012,24411.0
2016-08-29 15:35:00,80.41,80.45,80.4,80.44,27057.0,56.0012,56.0291,55.9943,56.0221,27057.0
2016-08-29 15:40:00,80.44,80.44,80.4,80.42,32368.0,56.0221,56.0221,55.9943,56.0082,32368.0
2016-08-29 15:45:00,80.42,80.44,80.4,80.41,34073.0,56.0082,56.0221,55.9943,56.0012,34073.0
2016-08-29 15:50:00,80.41,80.42,80.37,80.37,42208.0,56.0012,56.0082,55.9734,55.9734,42208.0
2016-08-29 15:55:00,80.38,80.46,80.37,80.44,81302.0,55.9803,56.0361,55.9734,56.0221,81302.0
2016-08-30 09:30:00,80.4,80.79,80.29,80.75,65154.0,55.9943,56.2659,55.9177,56.238,65154.0
2016-08-30 09:35:00,80.73,80.73,80.36,80.47,20159.0,56.2241,56.2241,55.9664,56.043,20159.0
2016-08-30 09:40:00,80.47,80.5,80.39,80.46,21080.0,56.043,56.0639,55.9873,56.0361,21080.0
2016-08-30 09:45:00,80.44,80.45,80.3,80.31,32723.0,56.0221,56.0291,55.9246,55.9316,32723.0
2016-08-30 09:50:00,80.32,80.37,80.24,80.27,31986.0,55.9386,55.9734,55.8828,55.9037,31986.0
2016-08-30 09:55:00,80.26,80.29,80.13,80.13,28812.0,55.8968,55.9177,55.8062,55.8062,28812.0
2016-08-30 10:00:00,80.14,80.15,80.04,80.05,27181.0,55.8132,55.8202,55.7435,55.7505,27181.0
2016-08-30 10:05:00,80.05,80.06,79.88,79.91,50789.0,55.7505,55.7575,55.6321,55.653,50789.0
2016-08-30 10:10:00,79.92,80.06,79.89,80.05,22556.0,55.66,55.7575,55.6391,55.7505,22556.0
2016-08-30 10:15:00,80.06,80.07,79.75,79.75,29925.0,55.7575,55.7644,55.5416,55.5416,29925.0
2016-08-30 10:20:00,79.75,79.85,79.7,79.85,31577.0,55.5416,55.6112,55.5068,55.6112,31577.0
2016-08-30 10:25:00,79.85,79.87,79.81,79.85,15086.0,55.6112,55.6252,55.5834,55.6112,15086.0
2016-08-30 10:30:00,79.87,79.94,79.81,79.92,40583.0,55.6252,55.6739,55.5834,55.66,40583.0
2016-08-30 10:35:00,79.91,80.14,79.91,80.12,29064.0,55.653,55.8132,55.653,55.7993,29064.0
2016-08-30 10:40:00,80.14,80.15,80.02,80.03,15263.0,55.8132,55.8202,55.7296,55.7366,15263.0
2016-08-30 10:45:00,80.02,80.02,79.95,79.95,14106.0,55.7296,55.7296,55.6809,55.6809,14106.0
2016-08-30 10:50:00,79.96,80.08,79.95,80.02,23198.0,55.6878,55.7714,55.6809,55.7296,23198.0
2016-08-30 10:55:00,80.02,80.09,80.01,80.06,9690.0,55.7296,55.7784,55.7227,55.7575,9690.0
2016-08-30 11:00:00,80.06,80.06,79.95,79.95,25543.0,55.7575,55.7575,55.6809,55.6809,25543.0
2016-08-30 11:05:00,79.95,79.98,79.92,79.95,13912.0,55.6809,55.7018,55.66,55.6809,13912.0
2016-08-30 11:10:00,79.96,80.05,79.94,80.0,29712.0,55.6878,55.7505,55.6739,55.7157,29712.0
2016-08-30 11:15:00,80.0,80.0,79.87,79.89,9741.0,55.7157,55.7157,55.6252,55.6391,9741.0
2016-08-30 11:20:00,79.9,79.94,79.84,79.93,13182.0,55.646,55.6739,55.6043,55.6669,13182.0
2016-08-30 11:25:00,79.94,79.96,79.88,79.96,16594.0,55.6739,55.6878,55.6321,55.6878,16594.0
2016-08-30 11:30:00,79.96,79.97,79.87,79.88,12420.0,55.6878,55.6948,55.6252,55.6321,12420.0
2016-08-30 11:35:00,79.88,79.91,79.83,79.91,24510.0,55.6321,55.653,55.5973,55.653,24510.0
2016-08-30 11:40:00,79.9,79.97,79.9,79.94,19848.0,55.646,55.6948,55.646,55.6739,19848.0
2016-08-30 11:45:00,79.93,79.99,79.93,79.99,12701.0,55.6669,55.7087,55.6669,55.7087,12701.0
2016-08-30 11:50:00,79.98,80.06,79.96,80.01,13549.0,55.7018,55.7575,55.6878,55.7227,13549.0
2016-08-30 11:55:00,80.02,80.04,79.99,80.02,9989.0,55.7296,55.7435,55.7087,55.7296,9989.0
2016-08-30 12:00:00,80.04,80.08,80.01,80.07,10057.0,55.7435,55.7714,55.7227,55.7644,10057.0
2016-08-30 12:05:00,80.07,80.07,80.0,80.01,7200.0,55.7644,55.7644,55.7157,55.7227,7200.0
2016-08-30 12:10:00,80.01,80.03,79.9,79.95,213340.0,55.7227,55.7366,55.646,55.6809,213340.0
2016-08-30 12:15:00,79.94,79.98,79.9,79.97,57300.0,55.6739,55.7018,55.646,55.6948,57300.0
2016-08-30 12:20:00,79.97,79.98,79.86,79.89,21476.0,55.6948,55.7018,55.6182,55.6391,21476.0
2016-08-30 12:25:00,79.9,79.92,79.88,79.89,13776.0,55.646,55.66,55.6321,55.6391,13776.0
2016-08-30 12:30:00,79.89,79.96,79.89,79.95,11070.0,55.6391,55.6878,55.6391,55.6809,11070.0
2016-08-30 12:35:00,79.95,79.95,79.91,79.92,6772.0,55.6809,55.6809,55.653,55.66,6772.0
2016-08-30 12:40:00,79.91,79.91,79.82,79.83,12981.0,55.653,55.653,55.5903,55.5973,12981.0
2016-08-30 12:45:00,79.83,79.85,79.81,79.84,21408.0,55.5973,55.6112,55.5834,55.6043,21408.0
2016-08-30 12:50:00,79.83,79.83,79.78,79.8,29943.0,55.5973,55.5973,55.5625,55.5764,29943.0
2016-08-30 12:55:00,79.81,79.81,79.76,79.76,10482.0,55.5834,55.5834,55.5485,55.5485,10482.0
2016-08-30 13:00:00,79.75,79.81,79.72,79.79,17236.0,55.5416,55.5834,55.5207,55.5694,17236.0
2016-08-30 13:05:00,79.8,79.94,79.79,79.92,19575.0,55.5764,55.6739,55.5694,55.66,19575.0
2016-08-30 13:10:00,79.91,79.95,79.88,79.91,59315.0,55.653,55.6809,55.6321,55.653,59315.0
2016-08-30 13:15:00,79.91,79.92,79.83,79.86,13314.0,55.653,55.66,55.5973,55.6182,13314.0
2016-08-30 13:20:00,79.85,79.92,79.85,79.89,6641.0,55.6112,55.66,55.6112,55.6391,6641.0
2016-08-30 13:25:00,79.9,79.92,79.87,79.88,10468.0,55.646,55.66,55.6252,55.6321,10468.0
2016-08-30 13:30:00,79.88,79.89,79.84,79.85,5908.0,55.6321,55.6391,55.6043,55.6112,5908.0
2016-08-30 13:35:00,79.85,79.88,79.85,79.88,12935.0,55.6112,55.6321,55.6112,55.6321,12935.0
2016-08-30 13:40:00,79.87,79.87,79.84,79.85,10434.0,55.6252,55.6252,55.6043,55.6112,10434.0
2016-08-30 13:45:00,79.86,79.9,79.85,79.88,13069.0,55.6182,55.646,55.6112,55.6321,13069.0
2016-08-30 13:50:00,79.89,79.91,79.86,79.88,10585.0,55.6391,55.653,55.6182,55.6321,10585.0
2016-08-30 13:55:00,79.89,79.89,79.82,79.82,17667.0,55.6391,55.6391,55.5903,55.5903,17667.0
2016-08-30 14:00:00,79.81,79.85,79.78,79.79,13019.0,55.5834,55.6112,55.5625,55.5694,13019.0
2016-08-30 14:05:00,79.79,79.79,79.72,79.72,34160.0,55.5694,55.5694,55.5207,55.5207,34160.0
2016-08-30 14:10:00,79.72,79.75,79.69,79.7,15098.0,55.5207,55.5416,55.4998,55.5068,15098.0
2016-08-30 14:15:00,79.71,79.72,79.67,79.69,20425.0,55.5137,55.5207,55.4859,55.4998,20425.0
2016-08-30 14:20:00,79.7,79.75,79.7,79.73,19112.0,55.5068,55.5416,55.5068,55.5277,19112.0
2016-08-30 14:25:00,79.73,79.74,79.64,79.65,53453.0,55.5277,55.5346,55.465,55.4719,53453.0
2016-08-30 14:30:00,79.66,79.66,79.59,79.65,120668.0,55.4789,55.4789,55.4301,55.4719,120668.0
2016-08-30 14:35:00,79.65,79.66,79.56,79.63,75018.0,55.4719,55.4789,55.4093,55.458,75018.0
2016-08-30 14:40:00,79.62,79.65,79.61,79.62,7407.0,55.451,55.4719,55.4441,55.451,7407.0
2016-08-30 14:45:00,79.62,79.64,79.6,79.62,12920.0,55.451,55.465,55.4371,55.451,12920.0
2016-08-30 14:50:00,79.62,79.63,79.58,79.61,14080.0,55.451,55.458,55.4232,55.4441,14080.0
2016-08-30 14:55:00,79.61,79.65,79.6,79.63,21669.0,55.4441,55.4719,55.4371,55.458,21669.0
2016-08-30 15:00:00,79.63,79.64,79.6,79.61,22293.0,55.458,55.465,55.4371,55.4441,22293.0
2016-08-30 15:05:00,79.6,79.61,79.51,79.51,36747.0,55.4371,55.4441,55.3744,55.3744,36747.0
2016-08-30 15:10:00,79.51,79.52,79.4,79.41,46353.0,55.3744,55.3814,55.2978,55.3048,46353.0
2016-08-30 15:15:00,79.41,79.47,79.4,79.44,38666.0,55.3048,55.3466,55.2978,55.3257,38666.0
2016-08-30 15:20:00,79.45,79.46,79.4,79.45,34642.0,55.3326,55.3396,55.2978,55.3326,34642.0
2016-08-30 15:25:00,79.45,79.57,79.45,79.54,39039.0,55.3326,55.4162,55.3326,55.3953,39039.0
2016-08-30 15:30:00,79.54,79.58,79.54,79.55,26556.0,55.3953,55.4232,55.3953,55.4023,26556.0
2016-08-30 15:35:00,79.56,79.69,79.56,79.68,55767.0,55.4093,55.4998,55.4093,55.4928,55767.0
2016-08-30 15:40:00,79.69,79.69,79.65,79.65,43918.0,55.4998,55.4998,55.4719,55.4719,43918.0
2016-08-30 15:45:00,79.65,79.66,79.61,79.66,68335.0,55.4719,55.4789,55.4441,55.4789,68335.0
2016-08-30 15:50:00,79.66,79.67,79.61,79.62,78670.0,55.4789,55.4859,55.4441,55.451,78670.0
2016-08-30 15:55:00,79.61,79.62,79.45,79.49,267118.0,55.4441,55.451,55.3326,55.3605,267118.0
2016-08-31 09:30:00,79.52,79.75,79.41,79.62,44590.0,55.3814,55.5416,55.3048,55.451,44590.0
2016-08-31 09:35:00,79.65,79.65,79.22,79.4,47019.0,55.4719,55.4719,55.1725,55.2978,47019.0
2016-08-31 09:40:00,79.43,79.45,79.3,79.4,26199.0,55.3187,55.3326,55.2282,55.2978,26199.0
2016-08-31 09:45:00,79.39,79.56,79.3,79.31,27749.0,55.2909,55.4093,55.2282,55.2351,27749.0
2016-08-31 09:50:00,79.29,79.4,79.28,79.39,51754.0,55.2212,55.2978,55.2143,55.2909,51754.0
2016-08-31 09:55:00,79.4,79.46,79.36,79.39,66306.0,55.2978,55.3396,55.27,55.2909,66306.0
2016-08-31 10:00:00,79.41,79.62,79.39,79.57,40622.0,55.3048,55.451,55.2909,55.4162,40622.0
2016-08-31 10:05:00,79.58,79.61,79.38,79.39,64096.0,55.4232,55.4441,55.2839,55.2909,64096.0
2016-08-31 10:10:00,79.4,79.51,79.39,79.46,26425.0,55.2978,55.3744,55.2909,55.3396,26425.0
2016-08-31 10:15:00,79.46,79.53,79.44,79.52,29480.0,55.3396,55.3884,55.3257,55.3814,29480.0
2016-08-31 10:20:00,79.52,79.57,79.43,79.45,22841.0,55.3814,55.4162,55.3187,55.3326,22841.0
2016-08-31 10:25:00,79.46,79.53,79.41,79.41,16396.0,55.3396,55.3884,55.3048,55.3048,16396.0
2016-08-31 10:30:00,79.41,79.51,79.31,79.38,38837.0,55.3048,55.3744,55.2351,55.2839,38837.0
2016-08-31 10:35:00,79.36,79.53,79.33,79.53,36058.0,55.27,55.3884,55.2491,55.3884,36058.0
2016-08-31 10:40:00,79.53,79.55,79.48,79.5,38566.0,55.3884,55.4023,55.3535,55.3675,38566.0
2016-08-31 10:45:00,79.5,79.51,79.42,79.51,30000.0,55.3675,55.3744,55.3118,55.3744,30000.0
2016-08-31 10:50:00,79.5,79.51,79.41,79.45,24247.0,55.3675,55.3744,55.3048,55.3326,24247.0
2016-08-31 10:55:00,79.46,79.48,79.43,79.47,29562.0,55.3396,55.3535,55.3187,55.3466,29562.0
2016-08-31 11:00:00,79.47,79.58,79.45,79.58,50820.0,55.3466,55.4232,55.3326,55.4232,50820.0
2016-08-31 11:05:00,79.57,79.66,79.56,79.65,38768.0,55.4162,55.4789,55.4093,55.4719,38768.0
2016-08-31 11:10:00,79.64,79.66,79.58,79.59,26073.0,55.465,55.4789,55.4232,55.4301,26073.0
2016-08-31 11:15:00,79.59,79.63,79.52,79.54,23963.0,55.4301,55.458,55.3814,55.3953,23963.0
2016-08-31 11:20:00,79.55,79.57,79.43,79.45,31962.0,55.4023,55.4162,55.3187,55.3326,31962.0
2016-08-31 11:25:00,79.46,79.48,79.37,79.38,26888.0,55.3396,55.3535,55.2769,55.2839,26888.0
2016-08-31 11:30:00,79.39,79.41,79.27,79.28,20194.0,55.2909,55.3048,55.2073,55.2143,20194.0
2016-08-31 11:35:00,79.28,79.4,79.27,79.36,22420.0,55.2143,55.2978,55.2073,55.27,22420.0
2016-08-31 11:40:00,79.35,79.45,79.34,79.41,21053.0,55.263,55.3326,55.256,55.3048,21053.0
2016-08-31 11:45:00,79.42,79.49,79.42,79.47,21697.0,55.3118,55.3605,55.3118,55.3466,21697.0
2016-08-31 11:50:00,79.46,79.58,79.46,79.57,17354.0,55.3396,55.4232,55.3396,55.4162,17354.0
2016-08-31 11:55:00,79.56,79.58,79.5,79.5,28635.0,55.4093,55.4232,55.3675,55.3675,28635.0
2016-08-31 12:00:00,79.5,79.52,79.42,79.5,25342.0,55.3675,55.3814,55.3118,55.3675,25342.0
2016-08-31 12:05:00,79.5,79.55,79.48,79.49,19559.0,55.3675,55.4023,55.3535,55.3605,19559.0
2016-08-31 12:10:00,79.49,79.55,79.47,79.51,17258.0,55.3605,55.4023,55.3466,55.3744,17258.0
2016-08-31 12:15:00,79.52,79.54,79.46,79.49,10136.0,55.3814,55.3953,55.3396,55.3605,10136.0
2016-08-31 12:20:00,79.48,79.48,79.42,79.45,22000.0,55.3535,55.3535,55.3118,55.3326,22000.0
2016-08-31 12:25:00,79.46,79.48,79.42,79.45,10759.0,55.3396,55.3535,55.3118,55.3326,10759.0
2016-08-31 12:30:00,79.45,79.45,79.35,79.43,15316.0,55.3326,55.3326,55.263,55.3187,15316.0
2016-08-31 12:35:00,79.44,79.49,79.43,79.48,14964.0,55.3257,55.3605,55.3187,55.3535,14964.0
2016-08-31 12:40:00,79.48,79.5,79.45,79.48,11286.0,55.3535,55.3675,55.3326,55.3535,11286.0
2016-08-31 12:45:00,79.48,79.5,79.45,79.45,14147.0,55.3535,55.3675,55.3326,55.3326,14147.0
2016-08-31 12:50:00,79.45,79.48,79.4,79.43,21601.0,55.3326,55.3535,55.2978,55.3187,21601.0
2016-08-31 12:55:00,79.42,79.43,79.39,79.41,12003.0,55.3118,55.3187,55.2909,55.3048,12003.0
2016-08-31 13:00:00,79.41,79.42,79.38,79.38,28344.0,55.3048,55.3118,55.2839,55.2839,28344.0
2016-08-31 13:05:00,79.39,79.44,79.34,79.34,47433.0,55.2909,55.3257,55.256,55.256,47433.0
2016-08-31 13:10:00,79.35,79.37,79.31,79.33,16701.0,55.263,55.2769,55.2351,55.2491,16701.0
2016-08-31 13:15:00,79.34,79.39,79.29,79.38,22696.0,55.256,55.2909,55.2212,55.2839,22696.0
2016-08-31 13:20:00,79.38,79.46,79.38,79.41,21540.0,55.2839,55.3396,55.2839,55.3048,21540.0
2016-08-31 13:25:00,79.41,79.42,79.37,79.38,22492.0,55.3048,55.3118,55.2769,55.2839,22492.0
2016-08-31 13:30:00,79.38,79.41,79.35,79.39,20947.0,55.2839,55.3048,55.263,55.2909,20947.0
2016-08-31 13:35:00,79.4,79.42,79.37,79.39,15616.0,55.2978,55.3118,55.2769,55.2909,15616.0
2016-08-31 13:40:00,79.39,79.41,79.37,79.39,32619.0,55.2909,55.3048,55.2769,55.2909,32619.0
2016-08-31 13:45:00,79.39,79.41,79.35,79.36,20604.0,55.2909,55.3048,55.263,55.27,20604.0
2016-08-31 13:50:00,79.36,79.4,79.35,79.39,18242.0,55.27,55.2978,55.263,55.2909,18242.0
2016-08-31 13:55:00,79.39,79.42,79.38,79.42,11057.0,55.2909,55.3118,55.2839,55.3118,11057.0
2016-08-31 14:00:00,79.42,79.44,79.41,79.42,63818.0,55.3118,55.3257,55.3048,55.3118,63818.0
2016-08-31 14:05:00,79.42,79.45,79.39,79.39,57264.0,55.3118,55.3326,55.2909,55.2909,57264.0
2016-08-31 14:10:00,79.39,79.47,79.38,79.45,21192.0,55.2909,55.3466,55.2839,55.3326,21192.0
2016-08-31 14:15:00,79.46,79.46,79.39,79.39,31782.0,55.3396,55.3396,55.2909,55.2909,31782.0
2016-08-31 14:20:00,79.4,79.41,79.39,79.39,22148.0,55.2978,55.3048,55.2909,55.2909,22148.0
2016-08-31 14:25:00,79.4,79.41,79.38,79.4,21377.0,55.2978,55.3048,55.2839,55.2978,21377.0
2016-08-31 14:30:00,79.4,79.45,79.39,79.45,28361.0,55.2978,55.3326,55.2909,55.3326,28361.0
2016-08-31 14:35:00,79.45,79.47,79.39,79.41,27247.0,55.3326,55.3466,55.2909,55.3048,27247.0
2016-08-31 14:40:00,79.41,79.42,79.36,79.39,23447.0,55.3048,55.3118,55.27,55.2909,23447.0
2016-08-31 14:45:00,79.41,79.41,79.35,79.37,16007.0,55.3048,55.3048,55.263,55.2769,16007.0
2016-08-31 14:50:00,79.38,79.44,79.37,79.42,16704.0,55.2839,55.3257,55.2769,55.3118,16704.0
2016-08-31 14:55:00,79.42,79.44,79.37,79.4,26687.0,55.3118,55.3257,55.2769,55.2978,26687.0
2016-08-31 15:00:00,79.4,79.45,79.39,79.44,17176.0,55.2978,55.3326,55.2909,55.3257,17176.0
2016-08-31 15:05:00,79.44,79.47,79.43,79.45,22903.0,55.3257,55.3466,55.3187,55.3326,22903.0
2016-08-31 15:10:00,79.45,79.48,79.43,79.47,24823.0,55.3326,55.3535,55.3187,55.3466,24823.0
2016-08-31 15:15:00,79.48,79.52,79.47,79.52,47395.0,55.3535,55.3814,55.3466,55.3814,47395.0
2016-08-31 15:20:00,79.52,79.57,79.49,79.57,32169.0,55.3814,55.4162,55.3605,55.4162,32169.0
2016-08-31 15:25:00,79.57,79.64,79.56,79.62,59095.0,55.4162,55.465,55.4093,55.451,59095.0
2016-08-31 15:30:00,79.62,79.62,79.57,79.61,36076.0,55.451,55.451,55.4162,55.4441,36076.0
2016-08-31 15:35:00,79.6,79.66,79.6,79.63,38036.0,55.4371,55.4789,55.4371,55.458,38036.0
2016-08-31 15:40:00,79.62,79.69,79.61,79.69,85199.0,55.451,55.4998,55.4441,55.4998,85199.0
2016-08-31 15:45:00,79.68,79.69,79.66,79.66,83249.0,55.4928,55.4998,55.4789,55.4789,83249.0
2016-08-31 15:50:00,79.67,79.67,79.64,79.64,72087.0,55.4859,55.4859,55.465,55.465,72087.0
2016-08-31 15:55:00,79.64,79.7,79.62,79.68,289992.0,55.465,55.5068,55.451,55.4928,289992.0
2016-09-01 09:30:00,79.66,79.78,79.52,79.73,43495.0,55.4789,55.5625,55.3814,55.5277,43495.0
2016-09-01 09:35:00,79.72,79.74,79.61,79.64,28192.0,55.5207,55.5346,55.4441,55.465,28192.0
2016-09-01 09:40:00,79.66,79.66,79.51,79.51,9398.0,55.4789,55.4789,55.3744,55.3744,9398.0
2016-09-01 09:45:00,79.52,79.53,79.4,79.4,29791.0,55.3814,55.3884,55.2978,55.2978,29791.0
2016-09-01 09:50:00,79.42,79.42,79.25,79.33,58958.0,55.3118,55.3118,55.1934,55.2491,58958.0
2016-09-01 09:55:00,79.33,79.36,79.25,79.29,23837.0,55.2491,55.27,55.1934,55.2212,23837.0
2016-09-01 10:00:00,79.28,79.6,79.26,79.49,48240.0,55.2143,55.4371,55.2003,55.3605,48240.0
2016-09-01 10:05:00,79.49,79.76,79.48,79.74,32172.0,55.3605,55.5485,55.3535,55.5346,32172.0
2016-09-01 10:10:00,79.74,79.8,79.69,79.76,21253.0,55.5346,55.5764,55.4998,55.5485,21253.0
2016-09-01 10:15:00,79.75,79.76,79.63,79.65,38804.0,55.5416,55.5485,55.458,55.4719,38804.0
2016-09-01 10:20:00,79.64,79.67,79.48,79.48,43863.0,55.465,55.4859,55.3535,55.3535,43863.0
2016-09-01 10:25:00,79.49,79.62,79.48,79.49,23441.0,55.3605,55.451,55.3535,55.3605,23441.0
2016-09-01 10:30:00,79.52,79.54,79.33,79.36,46075.0,55.3814,55.3953,55.2491,55.27,46075.0
2016-09-01 10:35:00,79.35,79.41,79.33,79.41,36889.0,55.263,55.3048,55.2491,55.3048,36889.0
2016-09-01 10:40:00,79.41,79.41,79.31,79.36,38701.0,55.3048,55.3048,55.2351,55.27,38701.0
2016-09-01 10:45:00,79.35,79.5,79.34,79.47,32797.0,55.263,55.3675,55.256,55.3466,32797.0
2016-09-01 10:50:00,79.47,79.5,79.41,79.42,24999.0,55.3466,55.3675,55.3048,55.3118,24999.0
2016-09-01 10:55:00,79.41,79.53,79.4,79.42,27290.0,55.3048,55.3884,55.2978,55.3118,27290.0
2016-09-01 11:00:00,79.42,79.53,79.36,79.51,21333.0,55.3118,55.3884,55.27,55.3744,21333.0
2016-09-01 11:05:00,79.52,79.53,79.47,79.49,18749.0,55.3814,55.3884,55.3466,55.3605,18749.0
2016-09-01 11:10:00,79.49,79.51,79.41,79.43,22881.0,55.3605,55.3744,55.3048,55.3187,22881.0
2016-09-01 11:15:00,79.44,79.5,79.43,79.5,35862.0,55.3257,55.3675,55.3187,55.3675,35862.0
2016-09-01 11:20:00,79.5,79.57,79.47,79.51,25106.0,55.3675,55.4162,55.3466,55.3744,25106.0
2016-09-01 11:25:00,79.49,79.49,79.4,79.45,26250.0,55.3605,55.3605,55.2978,55.3326,26250.0
2016-09-01 11:30:00,79.45,79.46,79.34,79.34,26596.0,55.3326,55.3396,55.256,55.256,26596.0
2016-09-01 11:35:00,79.35,79.41,79.33,79.38,23421.0,55.263,55.3048,55.2491,55.2839,23421.0
2016-09-01 11:40:00,79.39,79.41,79.35,79.39,14560.0,55.2909,55.3048,55.263,55.2909,14560.0
2016-09-01 11:45:00,79.39,79.4,79.36,79.38,15941.0,55.2909,55.2978,55.27,55.2839,15941.0
2016-09-01 11:50:00,79.37,79.38,79.3,79.38,15968.0,55.2769,55.2839,55.2282,55.2839,15968.0
2016-09-01 11:55:00,79.37,79.4,79.36,79.4,8927.0,55.2769,55.2978,55.27,55.2978,8927.0
2016-09-01 12:00:00,79.4,79.43,79.35,79.36,19750.0,55.2978,55.3187,55.263,55.27,19750.0
2016-09-01 12:05:00,79.34,79.39,79.34,79.37,12064.0,55.256,55.2909,55.256,55.2769,12064.0
2016-09-01 12:10:00,79.38,79.38,79.34,79.34,8908.0,55.2839,55.2839,55.256,55.256,8908.0
2016-09-01 12:15:00,79.35,79.38,79.3,79.31,9887.0,55.263,55.2839,55.2282,55.2351,9887.0
2016-09-01 12:20:00,79.31,79.43,79.3,79.43,19113.0,55.2351,55.3187,55.2282,55.3187,19113.0
2016-09-01 12:25:00,79.43,79.43,79.37,79.4,10179.0,55.3187,55.3187,55.2769,55.2978,10179.0
2016-09-01 12:30:00,79.4,79.5,79.4,79.5,28334.0,55.2978,55.3675,55.2978,55.3675,28334.0
2016-09-01 12:35:00,79.51,79.52,79.48,79.48,18895.0,55.3744,55.3814,55.3535,55.3535,18895.0
2016-09-01 12:40:00,79.48,79.49,79.43,79.44,23537.0,55.3535,55.3605,55.3187,55.3257,23537.0
2016-09-01 12:45:00,79.44,79.44,79.39,79.43,11412.0,55.3257,55.3257,55.2909,55.3187,11412.0
2016-09-01 12:50:00,79.43,79.46,79.42,79.45,8060.0,55.3187,55.3396,55.3118,55.3326,8060.0
2016-09-01 12:55:00,79.45,79.49,79.45,79.46,9729.0,55.3326,55.3605,55.3326,55.3396,9729.0
2016-09-01 13:00:00,79.47,79.51,79.46,79.48,5821.0,55.3466,55.3744,55.3396,55.3535,5821.0
2016-09-01 13:05:00,79.47,79.49,79.45,79.45,8530.0,55.3466,55.3605,55.3326,55.3326,8530.0
2016-09-01 13:10:00,79.45,79.45,79.42,79.43,6726.0,55.3326,55.3326,55.3118,55.3187,6726.0
2016-09-01 13:15:00,79.42,79.42,79.34,79.34,21629.0,55.3118,55.3118,55.256,55.256,21629.0
2016-09-01 13:20:00,79.35,79.37,79.32,79.34,9685.0,55.263,55.2769,55.2421,55.256,9685.0
2016-09-01 13:25:00,79.34,79.35,79.3,79.35,9175.0,55.256,55.263,55.2282,55.263,9175.0
2016-09-01 13:30:00,79.35,79.36,79.33,79.36,6895.0,55.263,55.27,55.2491,55.27,6895.0
2016-09-01 13:35:00,79.36,79.38,79.32,79.33,6853.0,55.27,55.2839,55.2421,55.2491,6853.0
2016-09-01 13:40:00,79.33,79.34,79.3,79.32,6795.0,55.2491,55.256,55.2282,55.2421,6795.0
2016-09-01 13:45:00,79.32,79.34,79.31,79.34,8187.0,55.2421,55.256,55.2351,55.256,8187.0
2016-09-01 13:50:00,79.35,79.4,79.34,79.37,10105.0,55.263,55.2978,55.256,55.2769,10105.0
2016-09-01 13:55:00,79.37,79.38,79.33,79.37,7366.0,55.2769,55.2839,55.2491,55.2769,7366.0
2016-09-01 14:00:00,79.36,79.37,79.34,79.35,7593.0,55.27,55.2769,55.256,55.263,7593.0
2016-09-01 14:05:00,79.36,79.37,79.34,79.34,15586.0,55.27,55.2769,55.256,55.256,15586.0
2016-09-01 14:10:00,79.36,79.36,79.32,79.35,23002.0,55.27,55.27,55.2421,55.263,23002.0
2016-09-01 14:15:00,79.34,79.37,79.32,79.33,17516.0,55.256,55.2769,55.2421,55.2491,17516.0
2016-09-01 14:20:00,79.34,79.38,79.32,79.36,11003.0,55.256,55.2839,55.2421,55.27,11003.0
2016-09-01 14:25:00,79.36,79.42,79.35,79.41,36400.0,55.27,55.3118,55.263,55.3048,36400.0
2016-09-01 14:30:00,79.42,79.49,79.42,79.46,8899.0,55.3118,55.3605,55.3118,55.3396,8899.0
2016-09-01 14:35:00,79.45,79.46,79.35,79.39,11370.0,55.3326,55.3396,55.263,55.2909,11370.0
2016-09-01 14:40:00,79.39,79.43,79.37,79.38,9150.0,55.2909,55.3187,55.2769,55.2839,9150.0
2016-09-01 14:45:00,79.39,79.49,79.38,79.41,19666.0,55.2909,55.3605,55.2839,55.3048,19666.0
2016-09-01 14:50:00,79.41,79.44,79.39,79.4,19939.0,55.3048,55.3257,55.2909,55.2978,19939.0
2016-09-01 14:55:00,79.4,79.43,79.38,79.42,14340.0,55.2978,55.3187,55.2839,55.3118,14340.0
2016-09-01 15:00:00,79.43,79.44,79.36,79.37,11887.0,55.3187,55.3257,55.27,55.2769,11887.0
2016-09-01 15:05:00,79.36,79.38,79.32,79.38,16724.0,55.27,55.2839,55.2421,55.2839,16724.0
2016-09-01 15:10:00,79.38,79.38,79.32,79.32,11237.0,55.2839,55.2839,55.2421,55.2421,11237.0
2016-09-01 15:15:00,79.33,79.35,79.32,79.33,15967.0,55.2491,55.263,55.2421,55.2491,15967.0
2016-09-01 15:20:00,79.33,79.4,79.33,79.36,10376.0,55.2491,55.2978,55.2491,55.27,10376.0
2016-09-01 15:25:00,79.36,79.37,79.32,79.33,13907.0,55.27,55.2769,55.2421,55.2491,13907.0
2016-09-01 15:30:00,79.33,79.34,79.26,79.27,23270.0,55.2491,55.256,55.2003,55.2073,23270.0
2016-09-01 15:35:00,79.27,79.3,79.13,79.13,56010.0,55.2073,55.2282,55.1098,55.1098,56010.0
2016-09-01 15:40:00,79.14,79.23,79.13,79.22,41648.0,55.1167,55.1794,55.1098,55.1725,41648.0
2016-09-01 15:45:00,79.23,79.3,79.23,79.24,44495.0,55.1794,55.2282,55.1794,55.1864,44495.0
2016-09-01 15:50:00,79.25,79.31,79.24,79.29,38378.0,55.1934,55.2351,55.1864,55.2212,38378.0
2016-09-01 15:55:00,79.29,79.32,79.24,79.28,224651.0,55.2212,55.2421,55.1864,55.2143,224651.0
2016-09-02 09:30:00,79.33,79.97,79.33,79.91,57607.0,55.2491,55.6948,55.2491,55.653,57607.0
2016-09-02 09:35:00,79.89,80.22,79.85,80.13,54067.0,55.6391,55.8689,55.6112,55.8062,54067.0
2016-09-02 09:40:00,80.11,80.16,80.06,80.11,18026.0,55.7923,55.8271,55.7575,55.7923,18026.0
2016-09-02 09:45:00,80.1,80.23,80.1,80.19,35638.0,55.7853,55.8759,55.7853,55.848,35638.0
2016-09-02 09:50:00,80.18,80.22,80.04,80.15,37405.0,55.8411,55.8689,55.7435,55.8202,37405.0
2016-09-02 09:55:00,80.17,80.19,80.06,80.09,14062.0,55.8341,55.848,55.7575,55.7784,14062.0
2016-09-02 10:00:00,80.08,80.1,79.92,79.96,12865.0,55.7714,55.7853,55.66,55.6878,12865.0
2016-09-02 10:05:00,79.96,79.98,79.87,79.87,24178.0,55.6878,55.7018,55.6252,55.6252,24178.0
2016-09-02 10:10:00,79.87,79.88,79.57,79.58,24109.0,55.6252,55.6321,55.4162,55.4232,24109.0
2016-09-02 10:15:00,79.57,79.68,79.52,79.63,27718.0,55.4162,55.4928,55.3814,55.458,27718.0
2016-09-02 10:20:00,79.64,79.68,79.55,79.66,20382.0,55.465,55.4928,55.4023,55.4789,20382.0
2016-09-02 10:25:00,79.66,79.66,79.52,79.55,25795.0,55.4789,55.4789,55.3814,55.4023,25795.0
2016-09-02 10:30:00,79.55,79.56,79.32,79.32,23750.0,55.4023,55.4093,55.2421,55.2421,23750.0
2016-09-02 10:35:00,79.34,79.38,79.29,79.35,20029.0,55.256,55.2839,55.2212,55.263,20029.0
2016-09-02 10:40:00,79.35,79.41,79.3,79.32,36622.0,55.263,55.3048,55.2282,55.2421,36622.0
2016-09-02 10:45:00,79.31,79.33,79.22,79.24,31816.0,55.2351,55.2491,55.1725,55.1864,31816.0
2016-09-02 10:50:00,79.22,79.42,79.22,79.41,13998.0,55.1725,55.3118,55.1725,55.3048,13998.0
2016-09-02 10:55:00,79.39,79.39,79.25,79.29,44704.0,55.2909,55.2909,55.1934,55.2212,44704.0
2016-09-02 11:00:00,79.31,79.42,79.31,79.36,32349.0,55.2351,55.3118,55.2351,55.27,32349.0
2016-09-02 11:05:00,79.37,79.47,79.36,79.47,31640.0,55.2769,55.3466,55.27,55.3466,31640.0
2016-09-02 11:10:00,79.46,79.53,79.44,79.49,25164.0,55.3396,55.3884,55.3257,55.3605,25164.0
2016-09-02 11:15:00,79.48,79.57,79.46,79.57,19574.0,55.3535,55.4162,55.3396,55.4162,19574.0
2016-09-02 11:20:00,79.56,79.57,79.48,79.5,28344.0,55.4093,55.4162,55.3535,55.3675,28344.0
2016-09-02 11:25:00,79.51,79.53,79.46,79.51,38587.0,55.3744,55.3884,55.3396,55.3744,38587.0
2016-09-02 11:30:00,79.51,79.51,79.4,79.43,44756.0,55.3744,55.3744,55.2978,55.3187,44756.0
2016-09-02 11:35:00,79.42,79.43,79.32,79.34,56060.0,55.3118,55.3187,55.2421,55.256,56060.0
2016-09-02 11:40:00,79.34,79.35,79.25,79.31,55257.0,55.256,55.263,55.1934,55.2351,55257.0
2016-09-02 11:45:00,79.3,79.38,79.29,79.36,17781.0,55.2282,55.2839,55.2212,55.27,17781.0
2016-09-02 11:50:00,79.37,79.41,79.34,79.38,23434.0,55.2769,55.3048,55.256,55.2839,23434.0
2016-09-02 11:55:00,79.38,79.42,79.37,79.4,14088.0,55.2839,55.3118,55.2769,55.2978,14088.0
2016-09-02 12:00:00,79.39,79.42,79.37,79.39,18173.0,55.2909,55.3118,55.2769,55.2909,18173.0
2016-09-02 12:05:00,79.4,79.43,79.4,79.42,12993.0,55.2978,55.3187,55.2978,55.3118,12993.0
2016-09-02 12:10:00,79.41,79.44,79.39,79.43,11051.0,55.3048,55.3257,55.2909,55.3187,11051.0
2016-09-02 12:15:00,79.44,79.47,79.35,79.46,53260.0,55.3257,55.3466,55.263,55.3396,53260.0
2016-09-02 12:20:00,79.47,79.56,79.47,79.54,47678.0,55.3466,55.4093,55.3466,55.3953,47678.0
2016-09-02 12:25:00,79.55,79.64,79.55,79.63,34972.0,55.4023,55.465,55.4023,55.458,34972.0
2016-09-02 12:30:00,79.62,79.71,79.62,79.7,56161.0,55.451,55.5137,55.451,55.5068,56161.0
2016-09-02 12:35:00,79.7,79.84,79.69,79.84,67238.0,55.5068,55.6043,55.4998,55.6043,67238.0
2016-09-02 12:40:00,79.85,79.93,79.85,79.92,36317.0,55.6112,55.6669,55.6112,55.66,36317.0
2016-09-02 12:45:00,79.92,80.01,79.91,80.01,37533.0,55.66,55.7227,55.653,55.7227,37533.0
2016-09-02 12:50:00,80.01,80.09,79.98,80.08,27566.0,55.7227,55.7784,55.7018,55.7714,27566.0
2016-09-02 12:55:00,80.07,80.13,80.07,80.13,51208.0,55.7644,55.8062,55.7644,55.8062,51208.0
2016-09-02 13:00:00,80.12,80.23,80.12,80.22,58529.0,55.7993,55.8759,55.7993,55.8689,58529.0
2016-09-02 13:05:00,80.22,80.25,80.21,80.23,38624.0,55.8689,55.8898,55.8619,55.8759,38624.0
2016-09-02 13:10:00,80.23,80.24,80.17,80.17,32976.0,55.8759,55.8828,55.8341,55.8341,32976.0
2016-09-02 13:15:00,80.18,80.19,80.09,80.09,16746.0,55.8411,55.848,55.7784,55.7784,16746.0
2016-09-02 13:20:00,80.09,80.12,80.08,80.12,9435.0,55.7784,55.7993,55.7714,55.7993,9435.0
2016-09-02 13:25:00,80.11,80.12,80.09,80.12,25934.0,55.7923,55.7993,55.7784,55.7993,25934.0
2016-09-02 13:30:00,80.12,80.12,80.01,80.02,24407.0,55.7993,55.7993,55.7227,55.7296,24407.0
2016-09-02 13:35:00,80.02,80.03,79.96,79.98,15646.0,55.7296,55.7366,55.6878,55.7018,15646.0
2016-09-02 13:40:00,79.99,80.07,79.97,80.02,19595.0,55.7087,55.7644,55.6948,55.7296,19595.0
2016-09-02 13:45:00,80.01,80.11,80.01,80.09,7565.0,55.7227,55.7923,55.7227,55.7784,7565.0
2016-09-02 13:50:00,80.09,80.13,80.07,80.12,16277.0,55.7784,55.8062,55.7644,55.7993,16277.0
2016-09-02 13:55:00,80.12,80.16,80.09,80.13,15954.0,55.7993,55.8271,55.7784,55.8062,15954.0
2016-09-02 14:00:00,80.13,80.2,80.11,80.12,18483.0,55.8062,55.855,55.7923,55.7993,18483.0
2016-09-02 14:05:00,80.12,80.14,80.11,80.13,14612.0,55.7993,55.8132,55.7923,55.8062,14612.0
2016-09-02 14:10:00,80.13,80.13,80.1,80.12,19336.0,55.8062,55.8062,55.7853,55.7993,19336.0
2016-09-02 14:15:00,80.12,80.14,80.11,80.13,13250.0,55.7993,55.8132,55.7923,55.8062,13250.0
2016-09-02 14:20:00,80.12,80.16,80.11,80.15,25342.0,55.7993,55.8271,55.7923,55.8202,25342.0
2016-09-02 14:25:00,80.14,80.18,80.1,80.12,8928.0,55.8132,55.8411,55.7853,55.7993,8928.0
2016-09-02 14:30:00,80.13,80.15,80.12,80.15,12403.0,55.8062,55.8202,55.7993,55.8202,12403.0
2016-09-02 14:35:00,80.14,80.15,80.11,80.15,10280.0,55.8132,55.8202,55.7923,55.8202,10280.0
2016-09-02 14:40:00,80.15,80.19,80.15,80.17,22985.0,55.8202,55.848,55.8202,55.8341,22985.0
2016-09-02 14:45:00,80.17,80.17,80.12,80.13,14168.0,55.8341,55.8341,55.7993,55.8062,14168.0
2016-09-02 14:50:00,80.14,80.16,80.12,80.15,18009.0,55.8132,55.8271,55.7993,55.8202,18009.0
2016-09-02 14:55:00,80.14,80.15,80.1,80.15,15051.0,55.8132,55.8202,55.7853,55.8202,15051.0
2016-09-02 15:00:00,80.15,80.17,80.13,80.16,16285.0,55.8202,55.8341,55.8062,55.8271,16285.0
2016-09-02 15:05:00,80.16,80.17,80.1,80.12,28260.0,55.8271,55.8341,55.7853,55.7993,28260.0
2016-09-02 15:10:00,80.12,80.16,80.11,80.14,15601.0,55.7993,55.8271,55.7923,55.8132,15601.0
2016-09-02 15:15:00,80.15,80.18,80.1,80.18,22385.0,55.8202,55.8411,55.7853,55.8411,22385.0
2016-09-02 15:20:00,80.17,80.18,80.12,80.13,20679.0,55.8341,55.8411,55.7993,55.8062,20679.0
2016-09-02 15:25:00,80.13,80.17,80.13,80.13,20486.0,55.8062,55.8341,55.8062,55.8062,20486.0
2016-09-02 15:30:00,80.12,80.21,80.11,80.2,34760.0,55.7993,55.8619,55.7923,55.855,34760.0
2016-09-02 15:35:00,80.21,80.23,80.19,80.23,32689.0,55.8619,55.8759,55.848,55.8759,32689.0
2016-09-02 15:40:00,80.22,80.28,80.21,80.26,42687.0,55.8689,55.9107,55.8619,55.8968,42687.0
2016-09-02 15:45:00,80.26,80.27,80.12,80.12,34178.0,55.8968,55.9037,55.7993,55.7993,34178.0
2016-09-02 15:50:00,80.13,80.21,80.13,80.2,43727.0,55.8062,55.8619,55.8062,55.855,43727.0
2016-09-02 15:55:00,80.19,80.25,80.17,80.24,112639.0,55.848,55.8898,55.8341,55.8828,112639.0
2016-09-06 09:30:00,80.55,81.23,80.24,80.83,84747.0,56.0987,56.5723,55.8828,56.2937,84747.0
2016-09-06 09:35:00,80.76,80.76,80.5,80.6,39137.0,56.245,56.245,56.0639,56.1336,39137.0
2016-09-06 09:40:00,80.56,80.57,80.38,80.44,20359.0,56.1057,56.1127,55.9803,56.0221,20359.0
2016-09-06 09:45:00,80.47,80.65,80.39,80.61,31711.0,56.043,56.1684,55.9873,56.1405,31711.0
2016-09-06 09:50:00,80.59,80.6,80.38,80.42,20033.0,56.1266,56.1336,55.9803,56.0082,20033.0
2016-09-06 09:55:00,80.45,80.55,80.43,80.48,21318.0,56.0291,56.0987,56.0152,56.05,21318.0
2016-09-06 10:00:00,80.46,80.6,80.39,80.6,50948.0,56.0361,56.1336,55.9873,56.1336,50948.0
2016-09-06 10:05:00,80.6,80.7,80.5,80.57,26397.0,56.1336,56.2032,56.0639,56.1127,26397.0
2016-09-06 10:10:00,80.56,80.63,80.52,80.54,19213.0,56.1057,56.1545,56.0778,56.0918,19213.0
2016-09-06 10:15:00,80.55,80.6,80.52,80.54,30485.0,56.0987,56.1336,56.0778,56.0918,30485.0
2016-09-06 10:20:00,80.55,80.65,80.51,80.57,20339.0,56.0987,56.1684,56.0709,56.1127,20339.0
2016-09-06 10:25:00,80.58,80.7,80.58,80.68,34702.0,56.1196,56.2032,56.1196,56.1893,34702.0
2016-09-06 10:30:00,80.69,80.79,80.68,80.77,16289.0,56.1962,56.2659,56.1893,56.252,16289.0
2016-09-06 10:35:00,80.77,80.9,80.77,80.88,12866.0,56.252,56.3425,56.252,56.3286,12866.0
2016-09-06 10:40:00,80.88,80.97,80.86,80.96,14658.0,56.3286,56.3912,56.3146,56.3843,14658.0
2016-09-06 10:45:00,80.96,80.98,80.9,80.9,18694.0,56.3843,56.3982,56.3425,56.3425,18694.0
2016-09-06 10:50:00,80.91,80.95,80.87,80.93,13392.0,56.3495,56.3773,56.3216,56.3634,13392.0
2016-09-06 10:55:00,80.92,80.93,80.84,80.86,18845.0,56.3564,56.3634,56.3007,56.3146,18845.0
2016-09-06 11:00:00,80.87,80.94,80.82,80.93,30917.0,56.3216,56.3704,56.2868,56.3634,30917.0
2016-09-06 11:05:00,80.93,80.93,80.84,80.85,11261.0,56.3634,56.3634,56.3007,56.3077,11261.0
2016-09-06 11:10:00,80.84,80.86,80.79,80.85,13729.0,56.3007,56.3146,56.2659,56.3077,13729.0
2016-09-06 11:15:00,80.85,80.88,80.78,80.84,19315.0,56.3077,56.3286,56.2589,56.3007,19315.0
2016-09-06 11:20:00,80.83,80.9,80.83,80.89,27968.0,56.2937,56.3425,56.2937,56.3355,27968.0
2016-09-06 11:25:00,80.88,80.9,80.82,80.84,11442.0,56.3286,56.3425,56.2868,56.3007,11442.0
2016-09-06 11:30:00,80.86,80.9,80.83,80.9,13562.0,56.3146,56.3425,56.2937,56.3425,13562.0
2016-09-06 11:35:00,80.89,80.96,80.87,80.96,23076.0,56.3355,56.3843,56.3216,56.3843,23076.0
2016-09-06 11:40:00,80.96,80.98,80.93,80.95,10313.0,56.3843,56.3982,56.3634,56.3773,10313.0
2016-09-06 11:45:00,80.96,81.06,80.94,81.04,36251.0,56.3843,56.4539,56.3704,56.44,36251.0
2016-09-06 11:50:00,81.04,81.06,80.99,81.03,17827.0,56.44,56.4539,56.4052,56.433,17827.0
2016-09-06 11:55:00,81.01,81.03,80.98,80.98,21190.0,56.4191,56.433,56.3982,56.3982,21190.0
2016-09-06 12:00:00,80.98,80.98,80.9,80.94,33488.0,56.3982,56.3982,56.3425,56.3704,33488.0
2016-09-06 12:05:00,80.95,81.0,80.95,80.97,10601.0,56.3773,56.4121,56.3773,56.3912,10601.0
2016-09-06 12:10:00,80.97,81.0,80.94,80.94,6460.0,56.3912,56.4121,56.3704,56.3704,6460.0
2016-09-06 12:15:00,80.94,80.97,80.9,80.97,5745.0,56.3704,56.3912,56.3425,56.3912,5745.0
2016-09-06 12:20:00,80.97,81.0,80.93,80.97,8110.0,56.3912,56.4121,56.3634,56.3912,8110.0
2016-09-06 12:25:00,80.97,81.0,80.97,81.0,18139.0,56.3912,56.4121,56.3912,56.4121,18139.0
2016-09-06 12:30:00,80.99,81.04,80.93,81.03,20897.0,56.4052,56.44,56.3634,56.433,20897.0
2016-09-06 12:35:00,81.03,81.03,80.87,80.89,43243.0,56.433,56.433,56.3216,56.3355,43243.0
2016-09-06 12:40:00,80.88,80.96,80.88,80.93,24597.0,56.3286,56.3843,56.3286,56.3634,24597.0
2016-09-06 12:45:00,80.93,80.93,80.85,80.85,19975.0,56.3634,56.3634,56.3077,56.3077,19975.0
2016-09-06 12:50:00,80.86,80.89,80.85,80.85,7570.0,56.3146,56.3355,56.3077,56.3077,7570.0
2016-09-06 12:55:00,80.84,80.86,80.82,80.86,8210.0,56.3007,56.3146,56.2868,56.3146,8210.0
2016-09-06 13:00:00,80.86,80.86,80.77,80.81,7294.0,56.3146,56.3146,56.252,56.2798,7294.0
2016-09-06 13:05:00,80.82,80.82,80.75,80.78,5330.0,56.2868,56.2868,56.238,56.2589,5330.0
2016-09-06 13:10:00,80.79,80.87,80.79,80.87,14363.0,56.2659,56.3216,56.2659,56.3216,14363.0
2016-09-06 13:15:00,80.87,80.94,80.86,80.94,22750.0,56.3216,56.3704,56.3146,56.3704,22750.0
2016-09-06 13:20:00,80.93,80.93,80.9,80.92,3903.0,56.3634,56.3634,56.3425,56.3564,3903.0
2016-09-06 13:25:00,80.91,80.92,80.85,80.88,8922.0,56.3495,56.3564,56.3077,56.3286,8922.0
2016-09-06 13:30:00,80.88,80.89,80.86,80.87,5482.0,56.3286,56.3355,56.3146,56.3216,5482.0
2016-09-06 13:35:00,80.87,80.88,80.85,80.87,5428.0,56.3216,56.3286,56.3077,56.3216,5428.0
2016-09-06 13:40:00,80.88,80.9,80.87,80.89,4526.0,56.3286,56.3425,56.3216,56.3355,4526.0
2016-09-06 13:45:00,80.89,80.89,80.84,80.89,7665.0,56.3355,56.3355,56.3007,56.3355,7665.0
2016-09-06 13:50:00,80.9,80.9,80.86,80.88,6479.0,56.3425,56.3425,56.3146,56.3286,6479.0
2016-09-06 13:55:00,80.88,80.89,80.8,80.84,10060.0,56.3286,56.3355,56.2728,56.3007,10060.0
2016-09-06 14:00:00,80.85,80.88,80.85,80.88,8247.0,56.3077,56.3286,56.3077,56.3286,8247.0
2016-09-06 14:05:00,80.89,80.91,80.82,80.83,9532.0,56.3355,56.3495,56.2868,56.2937,9532.0
2016-09-06 14:10:00,80.84,80.85,80.81,80.81,16617.0,56.3007,56.3077,56.2798,56.2798,16617.0
2016-09-06 14:15:00,80.83,80.85,80.82,80.85,6559.0,56.2937,56.3077,56.2868,56.3077,6559.0
2016-09-06 14:20:00,80.84,80.88,80.82,80.83,10823.0,56.3007,56.3286,56.2868,56.2937,10823.0
2016-09-06 14:25:00,80.83,80.85,80.81,80.84,9007.0,56.2937,56.3077,56.2798,56.3007,9007.0
2016-09-06 14:30:00,80.84,80.87,80.8,80.8,15136.0,56.3007,56.3216,56.2728,56.2728,15136.0
2016-09-06 14:35:00,80.81,80.84,80.77,80.84,6809.0,56.2798,56.3007,56.252,56.3007,6809.0
2016-09-06 14:40:00,80.84,80.85,80.7,80.71,40613.0,56.3007,56.3077,56.2032,56.2102,40613.0
2016-09-06 14:45:00,80.71,80.75,80.71,80.74,11941.0,56.2102,56.238,56.2102,56.2311,11941.0
2016-09-06 14:50:00,80.75,80.76,80.71,80.75,60799.0,56.238,56.245,56.2102,56.238,60799.0
2016-09-06 14:55:00,80.75,80.77,80.74,80.76,19832.0,56.238,56.252,56.2311,56.245,19832.0
2016-09-06 15:00:00,80.77,80.77,80.68,80.73,35433.0,56.252,56.252,56.1893,56.2241,35433.0
2016-09-06 15:05:00,80.73,80.77,80.72,80.73,28966.0,56.2241,56.252,56.2171,56.2241,28966.0
2016-09-06 15:10:00,80.74,80.78,80.72,80.73,76503.0,56.2311,56.2589,56.2171,56.2241,76503.0
2016-09-06 15:15:00,80.73,80.82,80.72,80.78,103368.0,56.2241,56.2868,56.2171,56.2589,103368.0
2016-09-06 15:20:00,80.78,80.85,80.77,80.85,54236.0,56.2589,56.3077,56.252,56.3077,54236.0
2016-09-06 15:25:00,80.85,80.87,80.83,80.87,15279.0,56.3077,56.3216,56.2937,56.3216,15279.0
2016-09-06 15:30:00,80.87,80.9,80.81,80.88,28265.0,56.3216,56.3425,56.2798,56.3286,28265.0
2016-09-06 15:35:00,80.88,80.92,80.82,80.92,36677.0,56.3286,56.3564,56.2868,56.3564,36677.0
2016-09-06 15:40:00,80.92,80.96,80.92,80.95,25296.0,56.3564,56.3843,56.3564,56.3773,25296.0
2016-09-06 15:45:00,80.95,81.01,80.92,80.96,51543.0,56.3773,56.4191,56.3564,56.3843,51543.0
2016-09-06 15:50:00,80.96,80.96,80.91,80.92,46988.0,56.3843,56.3843,56.3495,56.3564,46988.0
2016-09-06 15:55:00,80.93,80.96,80.92,80.96,114207.0,56.3634,56.3843,56.3564,56.3843,114207.0
2016-09-07 09:30:00,81.26,81.26,80.62,80.79,31264.0,56.5932,56.5932,56.1475,56.2659,31264.0
2016-09-07 09:35:00,80.76,80.77,80.44,80.49,8823.0,56.245,56.252,56.0221,56.057,8823.0
2016-09-07 09:40:00,80.48,80.59,80.45,80.59,16198.0,56.05,56.1266,56.0291,56.1266,16198.0
2016-09-07 09:45:00,80.58,80.58,80.43,80.43,27310.0,56.1196,56.1196,56.0152,56.0152,27310.0
2016-09-07 09:50:00,80.43,80.51,80.39,80.44,18794.0,56.0152,56.0709,55.9873,56.0221,18794.0
2016-09-07 09:55:00,80.45,80.62,80.44,80.56,57154.0,56.0291,56.1475,56.0221,56.1057,57154.0
2016-09-07 10:00:00,80.55,80.55,80.41,80.45,37235.0,56.0987,56.0987,56.0012,56.0291,37235.0
2016-09-07 10:05:00,80.45,80.6,80.38,80.52,43691.0,56.0291,56.1336,55.9803,56.0778,43691.0
2016-09-07 10:10:00,80.51,80.63,80.51,80.63,15577.0,56.0709,56.1545,56.0709,56.1545,15577.0
2016-09-07 10:15:00,80.61,80.71,80.59,80.7,22144.0,56.1405,56.2102,56.1266,56.2032,22144.0
2016-09-07 10:20:00,80.72,80.74,80.66,80.72,14452.0,56.2171,56.2311,56.1753,56.2171,14452.0
2016-09-07 10:25:00,80.7,80.74,80.67,80.72,14283.0,56.2032,56.2311,56.1823,56.2171,14283.0
2016-09-07 10:30:00,80.72,80.72,80.65,80.65,13036.0,56.2171,56.2171,56.1684,56.1684,13036.0
2016-09-07 10:35:00,80.66,80.73,80.65,80.71,14754.0,56.1753,56.2241,56.1684,56.2102,14754.0
2016-09-07 10:40:00,80.72,80.78,80.7,80.74,32012.0,56.2171,56.2589,56.2032,56.2311,32012.0
2016-09-07 10:45:00,80.75,80.84,80.75,80.84,11287.0,56.238,56.3007,56.238,56.3007,11287.0
2016-09-07 10:50:00,80.84,80.84,80.78,80.8,10226.0,56.3007,56.3007,56.2589,56.2728,10226.0
2016-09-07 10:55:00,80.8,80.82,80.69,80.71,19365.0,56.2728,56.2868,56.1962,56.2102,19365.0
2016-09-07 11:00:00,80.7,80.73,80.65,80.66,20436.0,56.2032,56.2241,56.1684,56.1753,20436.0
2016-09-07 11:05:00,80.67,80.68,80.6,80.63,17006.0,56.1823,56.1893,56.1336,56.1545,17006.0
2016-09-07 11:10:00,80.63,80.63,80.57,80.58,18317.0,56.1545,56.1545,56.1127,56.1196,18317.0
2016-09-07 11:15:00,80.57,80.61,80.54,80.56,12451.0,56.1127,56.1405,56.0918,56.1057,12451.0
2016-09-07 11:20:00,80.56,80.6,80.56,80.57,7724.0,56.1057,56.1336,56.1057,56.1127,7724.0
2016-09-07 11:25:00,80.57,80.67,80.57,80.67,14914.0,56.1127,56.1823,56.1127,56.1823,14914.0
2016-09-07 11:30:00,80.67,80.69,80.63,80.63,8390.0,56.1823,56.1962,56.1545,56.1545,8390.0
2016-09-07 11:35:00,80.64,80.66,80.59,80.61,9708.0,56.1614,56.1753,56.1266,56.1405,9708.0
2016-09-07 11:40:00,80.62,80.63,80.56,80.59,7838.0,56.1475,56.1545,56.1057,56.1266,7838.0
2016-09-07 11:45:00,80.59,80.62,80.57,80.62,9626.0,56.1266,56.1475,56.1127,56.1475,9626.0
2016-09-07 11:50:00,80.63,80.71,80.62,80.7,6279.0,56.1545,56.2102,56.1475,56.2032,6279.0
2016-09-07 11:55:00,80.7,80.71,80.68,80.69,8315.0,56.2032,56.2102,56.1893,56.1962,8315.0
2016-09-07 12:00:00,80.68,80.72,80.63,80.71,12059.0,56.1893,56.2171,56.1545,56.2102,12059.0
2016-09-07 12:05:00,80.7,80.72,80.68,80.7,6904.0,56.2032,56.2171,56.1893,56.2032,6904.0
2016-09-07 12:10:00,80.71,80.72,80.67,80.67,7022.0,56.2102,56.2171,56.1823,56.1823,7022.0
2016-09-07 12:15:00,80.68,80.7,80.66,80.67,7591.0,56.1893,56.2032,56.1753,56.1823,7591.0
2016-09-07 12:20:00,80.66,80.68,80.64,80.65,7705.0,56.1753,56.1893,56.1614,56.1684,7705.0
2016-09-07 12:25:00,80.66,80.73,80.63,80.73,10184.0,56.1753,56.2241,56.1545,56.2241,10184.0
2016-09-07 12:30:00,80.73,80.75,80.69,80.73,7352.0,56.2241,56.238,56.1962,56.2241,7352.0
2016-09-07 12:35:00,80.75,80.78,80.74,80.77,14670.0,56.238,56.2589,56.2311,56.252,14670.0
2016-09-07 12:40:00,80.77,80.89,80.77,80.86,75106.0,56.252,56.3355,56.252,56.3146,75106.0
2016-09-07 12:45:00,80.87,80.92,80.86,80.88,12467.0,56.3216,56.3564,56.3146,56.3286,12467.0
2016-09-07 12:50:00,80.88,80.9,80.8,80.81,11434.0,56.3286,56.3425,56.2728,56.2798,11434.0
2016-09-07 12:55:00,80.8,80.8,80.72,80.75,7437.0,56.2728,56.2728,56.2171,56.238,7437.0
2016-09-07 13:00:00,80.74,80.76,80.71,80.75,18454.0,56.2311,56.245,56.2102,56.238,18454.0
2016-09-07 13:05:00,80.76,80.78,80.74,80.77,31144.0,56.245,56.2589,56.2311,56.252,31144.0
2016-09-07 13:10:00,80.76,80.77,80.71,80.73,15386.0,56.245,56.252,56.2102,56.2241,15386.0
2016-09-07 13:15:00,80.72,80.73,80.69,80.69,24400.0,56.2171,56.2241,56.1962,56.1962,24400.0
2016-09-07 13:20:00,80.69,80.7,80.67,80.68,9161.0,56.1962,56.2032,56.1823,56.1893,9161.0
2016-09-07 13:25:00,80.68,80.69,80.61,80.64,18318.0,56.1893,56.1962,56.1405,56.1614,18318.0
2016-09-07 13:30:00,80.64,80.68,80.63,80.63,12073.0,56.1614,56.1893,56.1545,56.1545,12073.0
2016-09-07 13:35:00,80.63,80.65,80.62,80.64,8676.0,56.1545,56.1684,56.1475,56.1614,8676.0
2016-09-07 13:40:00,80.64,80.66,80.52,80.55,35936.0,56.1614,56.1753,56.0778,56.0987,35936.0
2016-09-07 13:45:00,80.55,80.59,80.53,80.54,19589.0,56.0987,56.1266,56.0848,56.0918,19589.0
2016-09-07 13:50:00,80.55,80.57,80.51,80.52,14356.0,56.0987,56.1127,56.0709,56.0778,14356.0
2016-09-07 13:55:00,80.53,80.54,80.45,80.45,29641.0,56.0848,56.0918,56.0291,56.0291,29641.0
2016-09-07 14:00:00,80.46,80.49,80.46,80.49,15359.0,56.0361,56.057,56.0361,56.057,15359.0
2016-09-07 14:05:00,80.5,80.53,80.49,80.52,10556.0,56.0639,56.0848,56.057,56.0778,10556.0
2016-09-07 14:10:00,80.51,80.59,80.5,80.57,10545.0,56.0709,56.1266,56.0639,56.1127,10545.0
2016-09-07 14:15:00,80.58,80.59,80.56,80.59,10686.0,56.1196,56.1266,56.1057,56.1266,10686.0
2016-09-07 14:20:00,80.59,80.6,80.56,80.57,21606.0,56.1266,56.1336,56.1057,56.1127,21606.0
2016-09-07 14:25:00,80.57,80.59,80.55,80.58,14589.0,56.1127,56.1266,56.0987,56.1196,14589.0
2016-09-07 14:30:00,80.59,80.6,80.54,80.54,23732.0,56.1266,56.1336,56.0918,56.0918,23732.0
2016-09-07 14:35:00,80.55,80.62,80.54,80.58,27295.0,56.0987,56.1475,56.0918,56.1196,27295.0
2016-09-07 14:40:00,80.59,80.61,80.57,80.57,12333.0,56.1266,56.1405,56.1127,56.1127,12333.0
2016-09-07 14:45:00,80.57,80.61,80.53,80.6,16123.0,56.1127,56.1405,56.0848,56.1336,16123.0
2016-09-07 14:50:00,80.6,80.62,80.57,80.59,12911.0,56.1336,56.1475,56.1127,56.1266,12911.0
2016-09-07 14:55:00,80.59,80.62,80.57,80.62,11797.0,56.1266,56.1475,56.1127,56.1475,11797.0
2016-09-07 15:00:00,80.63,80.64,80.6,80.61,15763.0,56.1545,56.1614,56.1336,56.1405,15763.0
2016-09-07 15:05:00,80.6,80.62,80.59,80.61,14548.0,56.1336,56.1475,56.1266,56.1405,14548.0
2016-09-07 15:10:00,80.61,80.62,80.59,80.61,12500.0,56.1405,56.1475,56.1266,56.1405,12500.0
2016-09-07 15:15:00,80.61,80.63,80.59,80.62,23265.0,56.1405,56.1545,56.1266,56.1475,23265.0
2016-09-07 15:20:00,80.63,80.63,80.6,80.6,12029.0,56.1545,56.1545,56.1336,56.1336,12029.0
2016-09-07 15:25:00,80.61,80.64,80.6,80.62,21963.0,56.1405,56.1614,56.1336,56.1475,21963.0
2016-09-07 15:30:00,80.61,80.61,80.57,80.58,31429.0,56.1405,56.1405,56.1127,56.1196,31429.0
2016-09-07 15:35:00,80.58,80.58,80.53,80.53,29738.0,56.1196,56.1196,56.0848,56.0848,29738.0
2016-09-07 15:40:00,80.53,80.58,80.5,80.5,40548.0,56.0848,56.1196,56.0639,56.0639,40548.0
2016-09-07 15:45:00,80.5,80.57,80.5,80.5,39904.0,56.0639,56.1127,56.0639,56.0639,39904.0
2016-09-07 15:50:00,80.5,80.53,80.48,80.48,38288.0,56.0639,56.0848,56.05,56.05,38288.0
2016-09-07 15:55:00,80.49,80.54,80.49,80.53,56971.0,56.057,56.0918,56.057,56.0848,56971.0
2016-09-08 09:30:00,80.44,80.79,80.27,80.63,42576.0,56.0221,56.2659,55.9037,56.1545,42576.0
2016-09-08 09:35:00,80.61,80.66,80.4,80.48,14009.0,56.1405,56.1753,55.9943,56.05,14009.0
2016-09-08 09:40:00,80.5,80.64,80.48,80.62,17674.0,56.0639,56.1614,56.05,56.1475,17674.0
2016-09-08 09:45:00,80.65,80.66,80.54,80.64,13601.0,56.1684,56.1753,56.0918,56.1614,13601.0
2016-09-08 09:50:00,80.65,80.76,80.64,80.67,19492.0,56.1684,56.245,56.1614,56.1823,19492.0
2016-09-08 09:55:00,80.67,80.77,80.58,80.59,20818.0,56.1823,56.252,56.1196,56.1266,20818.0
2016-09-08 10:00:00,80.64,80.86,80.64,80.83,19313.0,56.1614,56.3146,56.1614,56.2937,19313.0
2016-09-08 10:05:00,80.81,80.81,80.73,80.77,11800.0,56.2798,56.2798,56.2241,56.252,11800.0
2016-09-08 10:10:00,80.77,80.88,80.73,80.87,21477.0,56.252,56.3286,56.2241,56.3216,21477.0
2016-09-08 10:15:00,80.87,80.91,80.83,80.91,13306.0,56.3216,56.3495,56.2937,56.3495,13306.0
2016-09-08 10:20:00,80.9,80.92,80.84,80.84,24424.0,56.3425,56.3564,56.3007,56.3007,24424.0
2016-09-08 10:25:00,80.84,80.87,80.8,80.83,10982.0,56.3007,56.3216,56.2728,56.2937,10982.0
2016-09-08 10:30:00,80.82,80.89,80.79,80.88,26070.0,56.2868,56.3355,56.2659,56.3286,26070.0
2016-09-08 10:35:00,80.88,80.97,80.88,80.94,25035.0,56.3286,56.3912,56.3286,56.3704,25035.0
2016-09-08 10:40:00,80.94,81.01,80.92,80.98,13876.0,56.3704,56.4191,56.3564,56.3982,13876.0
2016-09-08 10:45:00,80.97,80.98,80.91,80.96,47118.0,56.3912,56.3982,56.3495,56.3843,47118.0
2016-09-08 10:50:00,80.96,80.96,80.91,80.93,14084.0,56.3843,56.3843,56.3495,56.3634,14084.0
2016-09-08 10:55:00,80.92,80.93,80.87,80.89,9914.0,56.3564,56.3634,56.3216,56.3355,9914.0
2016-09-08 11:00:00,80.89,80.94,80.82,80.87,21702.0,56.3355,56.3704,56.2868,56.3216,21702.0
2016-09-08 11:05:00,80.88,80.95,80.86,80.9,13456.0,56.3286,56.3773,56.3146,56.3425,13456.0
2016-09-08 11:10:00,80.89,80.98,80.88,80.91,38628.0,56.3355,56.3982,56.3286,56.3495,38628.0
2016-09-08 11:15:00,80.9,80.9,80.71,80.71,25335.0,56.3425,56.3425,56.2102,56.2102,25335.0
2016-09-08 11:20:00,80.72,80.72,80.6,80.63,32256.0,56.2171,56.2171,56.1336,56.1545,32256.0
2016-09-08 11:25:00,80.64,80.66,80.61,80.66,10234.0,56.1614,56.1753,56.1405,56.1753,10234.0
2016-09-08 11:30:00,80.66,80.67,80.57,80.58,36004.0,56.1753,56.1823,56.1127,56.1196,36004.0
2016-09-08 11:35:00,80.57,80.59,80.49,80.51,14861.0,56.1127,56.1266,56.057,56.0709,14861.0
2016-09-08 11:40:00,80.5,80.51,80.44,80.46,17665.0,56.0639,56.0709,56.0221,56.0361,17665.0
2016-09-08 11:45:00,80.46,80.5,80.38,80.49,18473.0,56.0361,56.0639,55.9803,56.057,18473.0
2016-09-08 11:50:00,80.5,80.56,80.44,80.46,12482.0,56.0639,56.1057,56.0221,56.0361,12482.0
2016-09-08 11:55:00,80.46,80.48,80.44,80.48,7955.0,56.0361,56.05,56.0221,56.05,7955.0
2016-09-08 12:00:00,80.47,80.58,80.47,80.51,23656.0,56.043,56.1196,56.043,56.0709,23656.0
2016-09-08 12:05:00,80.5,80.51,80.4,80.4,29685.0,56.0639,56.0709,55.9943,55.9943,29685.0
2016-09-08 12:10:00,80.41,80.42,80.33,80.35,13448.0,56.0012,56.0082,55.9455,55.9594,13448.0
2016-09-08 12:15:00,80.35,80.39,80.33,80.38,8179.0,55.9594,55.9873,55.9455,55.9803,8179.0
2016-09-08 12:20:00,80.38,80.44,80.38,80.43,9192.0,55.9803,56.0221,55.9803,56.0152,9192.0
2016-09-08 12:25:00,80.43,80.44,80.38,80.4,8609.0,56.0152,56.0221,55.9803,55.9943,8609.0
2016-09-08 12:30:00,80.4,80.4,80.3,80.34,23756.0,55.9943,55.9943,55.9246,55.9525,23756.0
2016-09-08 12:35:00,80.35,80.36,80.32,80.35,11863.0,55.9594,55.9664,55.9386,55.9594,11863.0
2016-09-08 12:40:00,80.36,80.42,80.31,80.4,10624.0,55.9664,56.0082,55.9316,55.9943,10624.0
2016-09-08 12:45:00,80.42,80.45,80.41,80.44,9584.0,56.0082,56.0291,56.0012,56.0221,9584.0
2016-09-08 12:50:00,80.44,80.48,80.44,80.47,14313.0,56.0221,56.05,56.0221,56.043,14313.0
2016-09-08 12:55:00,80.47,80.49,80.44,80.47,7392.0,56.043,56.057,56.0221,56.043,7392.0
2016-09-08 13:00:00,80.49,80.51,80.48,80.5,10134.0,56.057,56.0709,56.05,56.0639,10134.0
2016-09-08 13:05:00,80.5,80.51,80.46,80.51,13300.0,56.0639,56.0709,56.0361,56.0709,13300.0
2016-09-08 13:10:00,80.52,80.54,80.5,80.54,6553.0,56.0778,56.0918,56.0639,56.0918,6553.0
2016-09-08 13:15:00,80.53,80.54,80.5,80.53,13137.0,56.0848,56.0918,56.0639,56.0848,13137.0
2016-09-08 13:20:00,80.53,80.57,80.53,80.57,12262.0,56.0848,56.1127,56.0848,56.1127,12262.0
2016-09-08 13:25:00,80.57,80.6,80.55,80.58,16569.0,56.1127,56.1336,56.0987,56.1196,16569.0
2016-09-08 13:30:00,80.57,80.6,80.56,80.58,6717.0,56.1127,56.1336,56.1057,56.1196,6717.0
2016-09-08 13:35:00,80.57,80.64,80.57,80.64,8256.0,56.1127,56.1614,56.1127,56.1614,8256.0
2016-09-08 13:40:00,80.65,80.67,80.64,80.67,5830.0,56.1684,56.1823,56.1614,56.1823,5830.0
2016-09-08 13:45:00,80.67,80.72,80.64,80.71,20622.0,56.1823,56.2171,56.1614,56.2102,20622.0
2016-09-08 13:50:00,80.71,80.77,80.68,80.77,16696.0,56.2102,56.252,56.1893,56.252,16696.0
2016-09-08 13:55:00,80.76,80.79,80.75,80.76,20375.0,56.245,56.2659,56.238,56.245,20375.0
2016-09-08 14:00:00,80.76,80.76,80.7,80.76,17770.0,56.245,56.245,56.2032,56.245,17770.0
2016-09-08 14:05:00,80.76,80.77,80.73,80.77,11380.0,56.245,56.252,56.2241,56.252,11380.0
2016-09-08 14:10:00,80.76,80.85,80.75,80.84,13827.0,56.245,56.3077,56.238,56.3007,13827.0
2016-09-08 14:15:00,80.84,80.84,80.77,80.81,12375.0,56.3007,56.3007,56.252,56.2798,12375.0
2016-09-08 14:20:00,80.81,80.88,80.79,80.85,8509.0,56.2798,56.3286,56.2659,56.3077,8509.0
2016-09-08 14:25:00,80.85,80.85,80.8,80.8,13438.0,56.3077,56.3077,56.2728,56.2728,13438.0
2016-09-08 14:30:00,80.8,80.86,80.78,80.86,9453.0,56.2728,56.3146,56.2589,56.3146,9453.0
2016-09-08 14:35:00,80.85,80.85,80.79,80.79,19471.0,56.3077,56.3077,56.2659,56.2659,19471.0
2016-09-08 14:40:00,80.79,80.88,80.77,80.87,18772.0,56.2659,56.3286,56.252,56.3216,18772.0
2016-09-08 14:45:00,80.87,80.88,80.81,80.87,11037.0,56.3216,56.3286,56.2798,56.3216,11037.0
2016-09-08 14:50:00,80.86,80.86,80.83,80.85,8412.0,56.3146,56.3146,56.2937,56.3077,8412.0
2016-09-08 14:55:00,80.85,80.85,80.81,80.84,13332.0,56.3077,56.3077,56.2798,56.3007,13332.0
2016-09-08 15:00:00,80.84,80.9,80.81,80.86,21077.0,56.3007,56.3425,56.2798,56.3146,21077.0
2016-09-08 15:05:00,80.86,80.87,80.8,80.81,15748.0,56.3146,56.3216,56.2728,56.2798,15748.0
2016-09-08 15:10:00,80.82,80.91,80.81,80.91,14637.0,56.2868,56.3495,56.2798,56.3495,14637.0
2016-09-08 15:15:00,80.9,80.94,80.87,80.9,19890.0,56.3425,56.3704,56.3216,56.3425,19890.0
2016-09-08 15:20:00,80.9,80.91,80.86,80.91,17009.0,56.3425,56.3495,56.3146,56.3495,17009.0
2016-09-08 15:25:00,80.9,80.91,80.87,80.87,15643.0,56.3425,56.3495,56.3216,56.3216,15643.0
2016-09-08 15:30:00,80.87,80.9,80.85,80.88,17533.0,56.3216,56.3425,56.3077,56.3286,17533.0
2016-09-08 15:35:00,80.88,80.92,80.86,80.91,28700.0,56.3286,56.3564,56.3146,56.3495,28700.0
2016-09-08 15:40:00,80.9,80.9,80.87,80.87,39876.0,56.3425,56.3425,56.3216,56.3216,39876.0
2016-09-08 15:45:00,80.87,80.89,80.8,80.81,43512.0,56.3216,56.3355,56.2728,56.2798,43512.0
2016-09-08 15:50:00,80.81,80.83,80.8,80.81,32292.0,56.2798,56.2937,56.2728,56.2798,32292.0
2016-09-08 15:55:00,80.81,80.84,80.79,80.8,125289.0,56.2798,56.3007,56.2659,56.2728,125289.0
2016-09-09 09:30:00,80.04,80.22,79.46,79.52,98618.0,55.7435,55.8689,55.3396,55.3814,98618.0
2016-09-09 09:35:00,79.53,79.74,79.41,79.55,30520.0,55.3884,55.5346,55.3048,55.4023,30520.0
2016-09-09 09:40:00,79.52,79.57,79.42,79.57,82384.0,55.3814,55.4162,55.3118,55.4162,82384.0
2016-09-09 09:45:00,79.59,79.63,79.46,79.48,68552.0,55.4301,55.458,55.3396,55.3535,68552.0
2016-09-09 09:50:00,79.49,79.51,79.26,79.28,42776.0,55.3605,55.3744,55.2003,55.2143,42776.0
2016-09-09 09:55:00,79.3,79.37,79.2,79.24,59271.0,55.2282,55.2769,55.1585,55.1864,59271.0
2016-09-09 10:00:00,79.23,79.3,79.07,79.07,47700.0,55.1794,55.2282,55.068,55.068,47700.0
2016-09-09 10:05:00,79.06,79.18,79.04,79.15,29564.0,55.061,55.1446,55.0471,55.1237,29564.0
2016-09-09 10:10:00,79.13,79.39,79.08,79.38,40572.0,55.1098,55.2909,55.075,55.2839,40572.0
2016-09-09 10:15:00,79.39,79.4,79.21,79.28,24606.0,55.2909,55.2978,55.1655,55.2143,24606.0
2016-09-09 10:20:00,79.28,79.28,79.18,79.22,26710.0,55.2143,55.2143,55.1446,55.1725,26710.0
2016-09-09 10:25:00,79.2,79.23,79.12,79.12,12119.0,55.1585,55.1794,55.1028,55.1028,12119.0
2016-09-09 10:30:00,79.12,79.14,79.01,79.13,32990.0,55.1028,55.1167,55.0262,55.1098,32990.0
2016-09-09 10:35:00,79.13,79.17,79.01,79.03,29556.0,55.1098,55.1376,55.0262,55.0401,29556.0
2016-09-09 10:40:00,79.03,79.05,78.94,78.98,66577.0,55.0401,55.0541,54.9775,55.0053,66577.0
2016-09-09 10:45:00,78.98,78.98,78.91,78.95,25416.0,55.0053,55.0053,54.9566,54.9844,25416.0
2016-09-09 10:50:00,78.94,79.04,78.94,78.98,26696.0,54.9775,55.0471,54.9775,55.0053,26696.0
2016-09-09 10:55:00,78.99,79.05,78.97,79.04,23180.0,55.0123,55.0541,54.9984,55.0471,23180.0
2016-09-09 11:00:00,79.06,79.06,79.0,79.02,14749.0,55.061,55.061,55.0192,55.0332,14749.0
2016-09-09 11:05:00,79.0,79.07,78.99,79.07,13761.0,55.0192,55.068,55.0123,55.068,13761.0
2016-09-09 11:10:00,79.07,79.07,79.01,79.01,22979.0,55.068,55.068,55.0262,55.0262,22979.0
2016-09-09 11:15:00,79.01,79.02,78.95,79.0,16729.0,55.0262,55.0332,54.9844,55.0192,16729.0
2016-09-09 11:20:00,78.99,79.08,78.98,79.06,13960.0,55.0123,55.075,55.0053,55.061,13960.0
2016-09-09 11:25:00,79.07,79.28,79.07,79.28,14375.0,55.068,55.2143,55.068,55.2143,14375.0
2016-09-09 11:30:00,79.28,79.29,79.22,79.25,13649.0,55.2143,55.2212,55.1725,55.1934,13649.0
2016-09-09 11:35:00,79.24,79.28,79.21,79.25,16720.0,55.1864,55.2143,55.1655,55.1934,16720.0
2016-09-09 11:40:00,79.24,79.26,79.16,79.16,19581.0,55.1864,55.2003,55.1307,55.1307,19581.0
2016-09-09 11:45:00,79.17,79.19,79.05,79.16,24142.0,55.1376,55.1516,55.0541,55.1307,24142.0
2016-09-09 11:50:00,79.15,79.17,79.1,79.11,10862.0,55.1237,55.1376,55.0889,55.0959,10862.0
2016-09-09 11:55:00,79.11,79.12,79.02,79.06,15529.0,55.0959,55.1028,55.0332,55.061,15529.0
2016-09-09 12:00:00,79.07,79.08,79.02,79.04,10144.0,55.068,55.075,55.0332,55.0471,10144.0
2016-09-09 12:05:00,79.03,79.03,78.92,78.96,25557.0,55.0401,55.0401,54.9635,54.9914,25557.0
2016-09-09 12:10:00,78.94,78.97,78.9,78.92,17922.0,54.9775,54.9984,54.9496,54.9635,17922.0
2016-09-09 12:15:00,78.91,78.94,78.84,78.88,33639.0,54.9566,54.9775,54.9078,54.9357,33639.0
2016-09-09 12:20:00,78.88,78.95,78.86,78.89,32242.0,54.9357,54.9844,54.9217,54.9426,32242.0
2016-09-09 12:25:00,78.89,78.91,78.86,78.86,15786.0,54.9426,54.9566,54.9217,54.9217,15786.0
2016-09-09 12:30:00,78.87,78.89,78.82,78.84,12249.0,54.9287,54.9426,54.8939,54.9078,12249.0
2016-09-09 12:35:00,78.83,78.92,78.83,78.85,23165.0,54.9008,54.9635,54.9008,54.9148,23165.0
2016-09-09 12:40:00,78.85,78.91,78.84,78.9,15790.0,54.9148,54.9566,54.9078,54.9496,15790.0
2016-09-09 12:45:00,78.9,78.92,78.85,78.9,16820.0,54.9496,54.9635,54.9148,54.9496,16820.0
2016-09-09 12:50:00,78.89,78.91,78.86,78.88,12733.0,54.9426,54.9566,54.9217,54.9357,12733.0
2016-09-09 12:55:00,78.88,78.9,78.84,78.88,13346.0,54.9357,54.9496,54.9078,54.9357,13346.0
2016-09-09 13:00:00,78.88,78.91,78.85,78.87,12125.0,54.9357,54.9566,54.9148,54.9287,12125.0
2016-09-09 13:05:00,78.87,78.89,78.84,78.87,9104.0,54.9287,54.9426,54.9078,54.9287,9104.0
2016-09-09 13:10:00,78.86,78.87,78.79,78.81,23663.0,54.9217,54.9287,54.873,54.8869,23663.0
2016-09-09 13:15:00,78.8,78.81,78.73,78.76,16750.0,54.88,54.8869,54.8312,54.8521,16750.0
2016-09-09 13:20:00,78.77,78.78,78.7,78.72,7426.0,54.8591,54.866,54.8103,54.8242,7426.0
2016-09-09 13:25:00,78.72,78.79,78.7,78.79,7597.0,54.8242,54.873,54.8103,54.873,7597.0
2016-09-09 13:30:00,78.76,78.79,78.72,78.78,12838.0,54.8521,54.873,54.8242,54.866,12838.0
2016-09-09 13:35:00,78.77,78.8,78.73,78.74,10008.0,54.8591,54.88,54.8312,54.8382,10008.0
2016-09-09 13:40:00,78.74,78.74,78.59,78.63,22687.0,54.8382,54.8382,54.7337,54.7616,22687.0
2016-09-09 13:45:00,78.63,78.65,78.57,78.58,32808.0,54.7616,54.7755,54.7198,54.7267,32808.0
2016-09-09 13:50:00,78.58,78.61,78.54,78.6,15746.0,54.7267,54.7476,54.6989,54.7407,15746.0
2016-09-09 13:55:00,78.58,78.7,78.58,78.68,13796.0,54.7267,54.8103,54.7267,54.7964,13796.0
2016-09-09 14:00:00,78.67,78.7,78.59,78.64,25076.0,54.7894,54.8103,54.7337,54.7685,25076.0
2016-09-09 14:05:00,78.65,78.68,78.62,78.65,17881.0,54.7755,54.7964,54.7546,54.7755,17881.0
2016-09-09 14:10:00,78.66,78.71,78.61,78.63,18713.0,54.7825,54.8173,54.7476,54.7616,18713.0
2016-09-09 14:15:00,78.62,78.66,78.61,78.61,14480.0,54.7546,54.7825,54.7476,54.7476,14480.0
2016-09-09 14:20:00,78.61,78.63,78.57,78.6,26002.0,54.7476,54.7616,54.7198,54.7407,26002.0
2016-09-09 14:25:00,78.6,78.72,78.6,78.72,13058.0,54.7407,54.8242,54.7407,54.8242,13058.0
2016-09-09 14:30:00,78.72,78.73,78.66,78.67,22797.0,54.8242,54.8312,54.7825,54.7894,22797.0
2016-09-09 14:35:00,78.67,78.77,78.67,78.76,25678.0,54.7894,54.8591,54.7894,54.8521,25678.0
2016-09-09 14:40:00,78.75,78.75,78.66,78.68,42934.0,54.8451,54.8451,54.7825,54.7964,42934.0
2016-09-09 14:45:00,78.68,78.69,78.54,78.56,40659.0,54.7964,54.8033,54.6989,54.7128,40659.0
2016-09-09 14:50:00,78.56,78.63,78.56,78.56,29700.0,54.7128,54.7616,54.7128,54.7128,29700.0
2016-09-09 14:55:00,78.56,78.68,78.56,78.61,30814.0,54.7128,54.7964,54.7128,54.7476,30814.0
2016-09-09 15:00:00,78.61,78.66,78.58,78.58,16706.0,54.7476,54.7825,54.7267,54.7267,16706.0
2016-09-09 15:05:00,78.58,78.59,78.51,78.52,29447.0,54.7267,54.7337,54.678,54.685,29447.0
2016-09-09 15:10:00,78.51,78.53,78.41,78.47,41643.0,54.678,54.6919,54.6083,54.6501,41643.0
2016-09-09 15:15:00,78.47,78.55,78.47,78.48,23377.0,54.6501,54.7058,54.6501,54.6571,23377.0
2016-09-09 15:20:00,78.47,78.49,78.43,78.46,23633.0,54.6501,54.6641,54.6223,54.6432,23633.0
2016-09-09 15:25:00,78.47,78.53,78.45,78.47,23024.0,54.6501,54.6919,54.6362,54.6501,23024.0
2016-09-09 15:30:00,78.48,78.49,78.4,78.46,34639.0,54.6571,54.6641,54.6014,54.6432,34639.0
2016-09-09 15:35:00,78.46,78.47,78.28,78.3,57307.0,54.6432,54.6501,54.5178,54.5317,57307.0
2016-09-09 15:40:00,78.29,78.29,78.06,78.08,77484.0,54.5248,54.5248,54.3646,54.3785,77484.0
2016-09-09 15:45:00,78.07,78.11,77.98,78.08,72031.0,54.3716,54.3994,54.3089,54.3785,72031.0
2016-09-09 15:50:00,78.08,78.22,78.06,78.22,85038.0,54.3785,54.476,54.3646,54.476,85038.0
2016-09-09 15:55:00,78.21,78.21,77.92,77.96,204892.0,54.4691,54.4691,54.2671,54.2949,204892.0
2016-09-12 09:30:00,78.11,78.36,77.9,78.35,79797.0,54.3994,54.5735,54.2532,54.5666,79797.0
2016-09-12 09:35:00,78.29,78.57,78.19,78.43,34078.0,54.5248,54.7198,54.4551,54.6223,34078.0
2016-09-12 09:40:00,78.46,78.52,78.34,78.47,55039.0,54.6432,54.685,54.5596,54.6501,55039.0
2016-09-12 09:45:00,78.47,78.61,78.46,78.47,30518.0,54.6501,54.7476,54.6432,54.6501,30518.0
2016-09-12 09:50:00,78.45,78.46,78.31,78.44,55797.0,54.6362,54.6432,54.5387,54.6292,55797.0
2016-09-12 09:55:00,78.46,78.56,78.44,78.54,38422.0,54.6432,54.7128,54.6292,54.6989,38422.0
2016-09-12 10:00:00,78.54,78.68,78.54,78.67,45026.0,54.6989,54.7964,54.6989,54.7894,45026.0
2016-09-12 10:05:00,78.67,78.72,78.67,78.67,24015.0,54.7894,54.8242,54.7894,54.7894,24015.0
2016-09-12 10:10:00,78.68,78.68,78.45,78.56,37392.0,54.7964,54.7964,54.6362,54.7128,37392.0
2016-09-12 10:15:00,78.55,78.6,78.43,78.53,19944.0,54.7058,54.7407,54.6223,54.6919,19944.0
2016-09-12 10:20:00,78.52,78.6,78.46,78.47,19595.0,54.685,54.7407,54.6432,54.6501,19595.0
2016-09-12 10:25:00,78.47,78.5,78.37,78.41,25778.0,54.6501,54.671,54.5805,54.6083,25778.0
2016-09-12 10:30:00,78.43,78.48,78.42,78.44,34175.0,54.6223,54.6571,54.6153,54.6292,34175.0
2016-09-12 10:35:00,78.44,78.46,78.37,78.41,39888.0,54.6292,54.6432,54.5805,54.6083,39888.0
2016-09-12 10:40:00,78.42,78.45,78.37,78.38,20713.0,54.6153,54.6362,54.5805,54.5874,20713.0
2016-09-12 10:45:00,78.38,78.41,78.27,78.27,21155.0,54.5874,54.6083,54.5108,54.5108,21155.0
2016-09-12 10:50:00,78.26,78.28,78.18,78.18,65033.0,54.5039,54.5178,54.4482,54.4482,65033.0
2016-09-12 10:55:00,78.18,78.2,78.15,78.17,15996.0,54.4482,54.4621,54.4273,54.4412,15996.0
2016-09-12 11:00:00,78.18,78.28,78.14,78.19,29431.0,54.4482,54.5178,54.4203,54.4551,29431.0
2016-09-12 11:05:00,78.18,78.23,78.14,78.17,24384.0,54.4482,54.483,54.4203,54.4412,24384.0
2016-09-12 11:10:00,78.19,78.23,78.15,78.2,16571.0,54.4551,54.483,54.4273,54.4621,16571.0
2016-09-12 11:15:00,78.19,78.19,78.05,78.11,21943.0,54.4551,54.4551,54.3576,54.3994,21943.0
2016-09-12 11:20:00,78.1,78.14,78.08,78.12,19480.0,54.3924,54.4203,54.3785,54.4064,19480.0
2016-09-12 11:25:00,78.12,78.12,78.01,78.02,20560.0,54.4064,54.4064,54.3298,54.3367,20560.0
2016-09-12 11:30:00,78.02,78.22,78.01,78.2,22990.0,54.3367,54.476,54.3298,54.4621,22990.0
2016-09-12 11:35:00,78.22,78.29,78.19,78.26,15921.0,54.476,54.5248,54.4551,54.5039,15921.0
2016-09-12 11:40:00,78.26,78.33,78.25,78.28,11907.0,54.5039,54.5526,54.4969,54.5178,11907.0
2016-09-12 11:45:00,78.28,78.32,78.27,78.31,16385.0,54.5178,54.5457,54.5108,54.5387,16385.0
2016-09-12 11:50:00,78.31,78.33,78.28,78.29,12889.0,54.5387,54.5526,54.5178,54.5248,12889.0
2016-09-12 11:55:00,78.29,78.35,78.28,78.33,18539.0,54.5248,54.5666,54.5178,54.5526,18539.0
2016-09-12 12:00:00,78.33,78.37,78.28,78.28,20772.0,54.5526,54.5805,54.5178,54.5178,20772.0
2016-09-12 12:05:00,78.29,78.36,78.28,78.36,12906.0,54.5248,54.5735,54.5178,54.5735,12906.0
2016-09-12 12:10:00,78.35,78.41,78.35,78.4,14428.0,54.5666,54.6083,54.5666,54.6014,14428.0
2016-09-12 12:15:00,78.39,78.46,78.37,78.45,24133.0,54.5944,54.6432,54.5805,54.6362,24133.0
2016-09-12 12:20:00,78.45,78.47,78.43,78.47,15867.0,54.6362,54.6501,54.6223,54.6501,15867.0
2016-09-12 12:25:00,78.46,78.5,78.45,78.49,20934.0,54.6432,54.671,54.6362,54.6641,20934.0
2016-09-12 12:30:00,78.5,78.57,78.5,78.52,19376.0,54.671,54.7198,54.671,54.685,19376.0
2016-09-12 12:35:00,78.52,78.57,78.52,78.56,9000.0,54.685,54.7198,54.685,54.7128,9000.0
2016-09-12 12:40:00,78.56,78.59,78.49,78.49,30946.0,54.7128,54.7337,54.6641,54.6641,30946.0
2016-09-12 12:45:00,78.51,78.51,78.45,78.48,23085.0,54.678,54.678,54.6362,54.6571,23085.0
2016-09-12 12:50:00,78.48,78.64,78.47,78.64,21672.0,54.6571,54.7685,54.6501,54.7685,21672.0
2016-09-12 12:55:00,78.63,78.67,78.6,78.66,16785.0,54.7616,54.7894,54.7407,54.7825,16785.0
2016-09-12 13:00:00,78.66,78.75,78.66,78.72,22946.0,54.7825,54.8451,54.7825,54.8242,22946.0
2016-09-12 13:05:00,78.73,78.79,78.72,78.77,13667.0,54.8312,54.873,54.8242,54.8591,13667.0
2016-09-12 13:10:00,78.77,78.79,78.74,78.78,12533.0,54.8591,54.873,54.8382,54.866,12533.0
2016-09-12 13:15:00,78.78,79.15,78.78,78.88,72247.0,54.866,55.1237,54.866,54.9357,72247.0
2016-09-12 13:20:00,78.9,79.0,78.75,78.81,24483.0,54.9496,55.0192,54.8451,54.8869,24483.0
2016-09-12 13:25:00,78.79,78.94,78.73,78.74,27634.0,54.873,54.9775,54.8312,54.8382,27634.0
2016-09-12 13:30:00,78.76,78.79,78.69,78.73,29494.0,54.8521,54.873,54.8033,54.8312,29494.0
2016-09-12 13:35:00,78.73,78.81,78.62,78.8,37980.0,54.8312,54.8869,54.7546,54.88,37980.0
2016-09-12 13:40:00,78.82,78.84,78.69,78.8,26556.0,54.8939,54.9078,54.8033,54.88,26556.0
2016-09-12 13:45:00,78.8,79.03,78.79,79.03,32581.0,54.88,55.0401,54.873,55.0401,32581.0
2016-09-12 13:50:00,79.03,79.06,78.98,79.03,20983.0,55.0401,55.061,55.0053,55.0401,20983.0
2016-09-12 13:55:00,79.04,79.15,78.99,79.12,33677.0,55.0471,55.1237,55.0123,55.1028,33677.0
2016-09-12 14:00:00,79.13,79.24,79.08,79.24,31001.0,55.1098,55.1864,55.075,55.1864,31001.0
2016-09-12 14:05:00,79.22,79.22,79.12,79.2,24386.0,55.1725,55.1725,55.1028,55.1585,24386.0
2016-09-12 14:10:00,79.19,79.27,79.17,79.25,39524.0,55.1516,55.2073,55.1376,55.1934,39524.0
2016-09-12 14:15:00,79.24,79.41,79.24,79.38,30004.0,55.1864,55.3048,55.1864,55.2839,30004.0
2016-09-12 14:20:00,79.38,79.42,79.33,79.39,23979.0,55.2839,55.3118,55.2491,55.2909,23979.0
2016-09-12 14:25:00,79.39,79.39,79.25,79.28,20983.0,55.2909,55.2909,55.1934,55.2143,20983.0
2016-09-12 14:30:00,79.29,79.33,79.19,79.19,21754.0,55.2212,55.2491,55.1516,55.1516,21754.0
2016-09-12 14:35:00,79.21,79.42,79.21,79.41,24520.0,55.1655,55.3118,55.1655,55.3048,24520.0
2016-09-12 14:40:00,79.42,79.45,79.38,79.41,26559.0,55.3118,55.3326,55.2839,55.3048,26559.0
2016-09-12 14:45:00,79.4,79.4,79.27,79.33,27250.0,55.2978,55.2978,55.2073,55.2491,27250.0
2016-09-12 14:50:00,79.32,79.36,79.28,79.3,30745.0,55.2421,55.27,55.2143,55.2282,30745.0
2016-09-12 14:55:00,79.3,79.3,79.23,79.26,20782.0,55.2282,55.2282,55.1794,55.2003,20782.0
2016-09-12 15:00:00,79.26,79.35,79.25,79.3,21448.0,55.2003,55.263,55.1934,55.2282,21448.0
2016-09-12 15:05:00,79.32,79.4,79.31,79.38,21461.0,55.2421,55.2978,55.2351,55.2839,21461.0
2016-09-12 15:10:00,79.37,79.41,79.35,79.35,22435.0,55.2769,55.3048,55.263,55.263,22435.0
2016-09-12 15:15:00,79.35,79.36,79.28,79.29,26572.0,55.263,55.27,55.2143,55.2212,26572.0
2016-09-12 15:20:00,79.28,79.43,79.26,79.4,31619.0,55.2143,55.3187,55.2003,55.2978,31619.0
2016-09-12 15:25:00,79.4,79.44,79.36,79.41,38541.0,55.2978,55.3257,55.27,55.3048,38541.0
2016-09-12 15:30:00,79.41,79.44,79.35,79.36,50743.0,55.3048,55.3257,55.263,55.27,50743.0
2016-09-12 15:35:00,79.35,79.41,79.33,79.41,46462.0,55.263,55.3048,55.2491,55.3048,46462.0
2016-09-12 15:40:00,79.4,79.56,79.39,79.55,60477.0,55.2978,55.4093,55.2909,55.4023,60477.0
2016-09-12 15:45:00,79.55,79.56,79.38,79.43,69910.0,55.4023,55.4093,55.2839,55.3187,69910.0
2016-09-12 15:50:00,79.43,79.43,79.28,79.28,102162.0,55.3187,55.3187,55.2143,55.2143,102162.0
2016-09-12 15:55:00,79.29,79.32,79.26,79.29,161509.0,55.2212,55.2421,55.2003,55.2212,161509.0
2016-09-13 09:30:00,79.32,79.46,79.21,79.21,82163.0,55.2421,55.3396,55.1655,55.1655,82163.0
2016-09-13 09:35:00,79.23,79.35,78.95,79.31,56417.0,55.1794,55.263,54.9844,55.2351,56417.0
2016-09-13 09:40:00,79.33,79.37,79.04,79.06,56910.0,55.2491,55.2769,55.0471,55.061,56910.0
2016-09-13 09:45:00,79.06,79.09,78.93,78.98,30939.0,55.061,55.0819,54.9705,55.0053,30939.0
2016-09-13 09:50:00,79.0,79.17,78.99,79.14,40913.0,55.0192,55.1376,55.0123,55.1167,40913.0
2016-09-13 09:55:00,79.16,79.3,79.06,79.06,64464.0,55.1307,55.2282,55.061,55.061,64464.0
2016-09-13 10:00:00,79.06,79.23,79.06,79.18,56451.0,55.061,55.1794,55.061,55.1446,56451.0
2016-09-13 10:05:00,79.19,79.23,79.01,79.03,54864.0,55.1516,55.1794,55.0262,55.0401,54864.0
2016-09-13 10:10:00,79.02,79.17,78.99,79.03,59504.0,55.0332,55.1376,55.0123,55.0401,59504.0
2016-09-13 10:15:00,79.02,79.08,78.93,78.95,34404.0,55.0332,55.075,54.9705,54.9844,34404.0
2016-09-13 10:20:00,78.93,78.95,78.74,78.74,34493.0,54.9705,54.9844,54.8382,54.8382,34493.0
2016-09-13 10:25:00,78.74,78.81,78.7,78.77,31121.0,54.8382,54.8869,54.8103,54.8591,31121.0
2016-09-13 10:30:00,78.77,78.87,78.74,78.85,22995.0,54.8591,54.9287,54.8382,54.9148,22995.0
2016-09-13 10:35:00,78.88,78.96,78.85,78.94,22860.0,54.9357,54.9914,54.9148,54.9775,22860.0
2016-09-13 10:40:00,78.94,78.99,78.84,78.85,25594.0,54.9775,55.0123,54.9078,54.9148,25594.0
2016-09-13 10:45:00,78.87,78.98,78.84,78.87,22601.0,54.9287,55.0053,54.9078,54.9287,22601.0
2016-09-13 10:50:00,78.86,78.89,78.8,78.87,21655.0,54.9217,54.9426,54.88,54.9287,21655.0
2016-09-13 10:55:00,78.88,78.9,78.78,78.84,20866.0,54.9357,54.9496,54.866,54.9078,20866.0
2016-09-13 11:00:00,78.85,78.86,78.8,78.83,18706.0,54.9148,54.9217,54.88,54.9008,18706.0
2016-09-13 11:05:00,78.84,78.92,78.83,78.9,17145.0,54.9078,54.9635,54.9008,54.9496,17145.0
2016-09-13 11:10:00,78.92,78.92,78.81,78.89,35555.0,54.9635,54.9635,54.8869,54.9426,35555.0
2016-09-13 11:15:00,78.89,78.91,78.82,78.87,35486.0,54.9426,54.9566,54.8939,54.9287,35486.0
2016-09-13 11:20:00,78.87,78.89,78.82,78.87,23686.0,54.9287,54.9426,54.8939,54.9287,23686.0
2016-09-13 11:25:00,78.86,78.89,78.82,78.83,23990.0,54.9217,54.9426,54.8939,54.9008,23990.0
2016-09-13 11:30:00,78.84,78.84,78.75,78.78,40348.0,54.9078,54.9078,54.8451,54.866,40348.0
2016-09-13 11:35:00,78.79,78.88,78.78,78.85,37173.0,54.873,54.9357,54.866,54.9148,37173.0
2016-09-13 11:40:00,78.84,78.98,78.82,78.95,25619.0,54.9078,55.0053,54.8939,54.9844,25619.0
2016-09-13 11:45:00,78.97,79.01,78.94,78.95,32885.0,54.9984,55.0262,54.9775,54.9844,32885.0
2016-09-13 11:50:00,78.96,79.01,78.84,78.84,26849.0,54.9914,55.0262,54.9078,54.9078,26849.0
2016-09-13 11:55:00,78.83,78.86,78.78,78.86,23747.0,54.9008,54.9217,54.866,54.9217,23747.0
2016-09-13 12:00:00,78.86,78.95,78.81,78.83,20224.0,54.9217,54.9844,54.8869,54.9008,20224.0
2016-09-13 12:05:00,78.84,78.93,78.83,78.89,19614.0,54.9078,54.9705,54.9008,54.9426,19614.0
2016-09-13 12:10:00,78.88,79.02,78.87,79.0,22868.0,54.9357,55.0332,54.9287,55.0192,22868.0
2016-09-13 12:15:00,78.99,78.99,78.88,78.91,23727.0,55.0123,55.0123,54.9357,54.9566,23727.0
2016-09-13 12:20:00,78.91,78.94,78.83,78.88,20360.0,54.9566,54.9775,54.9008,54.9357,20360.0
2016-09-13 12:25:00,78.9,78.9,78.78,78.79,42542.0,54.9496,54.9496,54.866,54.873,42542.0
2016-09-13 12:30:00,78.79,78.83,78.72,78.82,26398.0,54.873,54.9008,54.8242,54.8939,26398.0
2016-09-13 12:35:00,78.83,78.83,78.73,78.82,16671.0,54.9008,54.9008,54.8312,54.8939,16671.0
2016-09-13 12:40:00,78.82,78.83,78.74,78.78,19445.0,54.8939,54.9008,54.8382,54.866,19445.0
2016-09-13 12:45:00,78.79,78.8,78.71,78.74,17445.0,54.873,54.88,54.8173,54.8382,17445.0
2016-09-13 12:50:00,78.74,78.76,78.64,78.67,28456.0,54.8382,54.8521,54.7685,54.7894,28456.0
2016-09-13 12:55:00,78.67,78.68,78.58,78.63,24686.0,54.7894,54.7964,54.7267,54.7616,24686.0
2016-09-13 13:00:00,78.64,78.65,78.44,78.46,26748.0,54.7685,54.7755,54.6292,54.6432,26748.0
2016-09-13 13:05:00,78.47,78.68,78.44,78.67,19847.0,54.6501,54.7964,54.6292,54.7894,19847.0
2016-09-13 13:10:00,78.66,78.84,78.64,78.84,21055.0,54.7825,54.9078,54.7685,54.9078,21055.0
2016-09-13 13:15:00,78.83,79.05,78.81,79.05,28928.0,54.9008,55.0541,54.8869,55.0541,28928.0
2016-09-13 13:20:00,79.05,79.17,79.03,79.03,19312.0,55.0541,55.1376,55.0401,55.0401,19312.0
2016-09-13 13:25:00,79.03,79.13,78.95,79.09,17396.0,55.0401,55.1098,54.9844,55.0819,17396.0
2016-09-13 13:30:00,79.13,79.24,78.91,78.91,32986.0,55.1098,55.1864,54.9566,54.9566,32986.0
2016-09-13 13:35:00,78.93,79.08,78.91,79.06,23418.0,54.9705,55.075,54.9566,55.061,23418.0
2016-09-13 13:40:00,79.07,79.1,78.91,78.94,14143.0,55.068,55.0889,54.9566,54.9775,14143.0
2016-09-13 13:45:00,78.95,78.97,78.87,78.89,21781.0,54.9844,54.9984,54.9287,54.9426,21781.0
2016-09-13 13:50:00,78.89,78.93,78.72,78.74,20367.0,54.9426,54.9705,54.8242,54.8382,20367.0
2016-09-13 13:55:00,78.74,78.85,78.74,78.84,18865.0,54.8382,54.9148,54.8382,54.9078,18865.0
2016-09-13 14:00:00,78.84,78.88,78.76,78.86,27347.0,54.9078,54.9357,54.8521,54.9217,27347.0
2016-09-13 14:05:00,78.86,78.91,78.79,78.9,21913.0,54.9217,54.9566,54.873,54.9496,21913.0
2016-09-13 14:10:00,78.89,78.91,78.8,78.9,37893.0,54.9426,54.9566,54.88,54.9496,37893.0
2016-09-13 14:15:00,78.89,78.89,78.77,78.81,26875.0,54.9426,54.9426,54.8591,54.8869,26875.0
2016-09-13 14:20:00,78.81,78.83,78.73,78.78,17206.0,54.8869,54.9008,54.8312,54.866,17206.0
2016-09-13 14:25:00,78.78,78.78,78.68,78.72,30727.0,54.866,54.866,54.7964,54.8242,30727.0
2016-09-13 14:30:00,78.71,78.78,78.64,78.7,30049.0,54.8173,54.866,54.7685,54.8103,30049.0
2016-09-13 14:35:00,78.71,78.79,78.7,78.76,18263.0,54.8173,54.873,54.8103,54.8521,18263.0
2016-09-13 14:40:00,78.76,78.93,78.76,78.91,23869.0,54.8521,54.9705,54.8521,54.9566,23869.0
2016-09-13 14:45:00,78.9,78.95,78.86,78.91,28071.0,54.9496,54.9844,54.9217,54.9566,28071.0
2016-09-13 14:50:00,78.92,78.99,78.85,78.88,40873.0,54.9635,55.0123,54.9148,54.9357,40873.0
2016-09-13 14:55:00,78.88,78.89,78.74,78.74,33008.0,54.9357,54.9426,54.8382,54.8382,33008.0
2016-09-13 15:00:00,78.75,78.79,78.66,78.69,42007.0,54.8451,54.873,54.7825,54.8033,42007.0
2016-09-13 15:05:00,78.7,78.76,78.67,78.73,25500.0,54.8103,54.8521,54.7894,54.8312,25500.0
2016-09-13 15:10:00,78.73,78.74,78.6,78.6,45836.0,54.8312,54.8382,54.7407,54.7407,45836.0
2016-09-13 15:15:00,78.6,78.8,78.59,78.74,38776.0,54.7407,54.88,54.7337,54.8382,38776.0
2016-09-13 15:20:00,78.74,78.8,78.71,78.73,26934.0,54.8382,54.88,54.8173,54.8312,26934.0
2016-09-13 15:25:00,78.74,78.84,78.72,78.81,37757.0,54.8382,54.9078,54.8242,54.8869,37757.0
2016-09-13 15:30:00,78.81,78.88,78.76,78.78,53313.0,54.8869,54.9357,54.8521,54.866,53313.0
2016-09-13 15:35:00,78.78,78.8,78.73,78.77,57975.0,54.866,54.88,54.8312,54.8591,57975.0
2016-09-13 15:40:00,78.77,78.77,78.57,78.68,106198.0,54.8591,54.8591,54.7198,54.7964,106198.0
2016-09-13 15:45:00,78.68,78.73,78.59,78.69,65806.0,54.7964,54.8312,54.7337,54.8033,65806.0
2016-09-13 15:50:00,78.7,78.99,78.7,78.98,84577.0,54.8103,55.0123,54.8103,55.0053,84577.0
2016-09-13 15:55:00,78.98,78.99,78.77,78.78,197557.0,55.0053,55.0123,54.8591,54.866,197557.0
2016-09-14 09:30:00,79.75,79.75,78.91,79.13,64368.0,55.5416,55.5416,54.9566,55.1098,64368.0
2016-09-14 09:35:00,79.11,79.11,78.85,78.91,37625.0,55.0959,55.0959,54.9148,54.9566,37625.0
2016-09-14 09:40:00,78.93,79.04,78.87,78.95,18944.0,54.9705,55.0471,54.9287,54.9844,18944.0
2016-09-14 09:45:00,78.93,79.17,78.93,79.17,34938.0,54.9705,55.1376,54.9705,55.1376,34938.0
2016-09-14 09:50:00,79.17,79.27,79.15,79.25,26005.0,55.1376,55.2073,55.1237,55.1934,26005.0
2016-09-14 09:55:00,79.27,79.32,79.21,79.22,35185.0,55.2073,55.2421,55.1655,55.1725,35185.0
2016-09-14 10:00:00,79.22,79.38,79.22,79.34,23805.0,55.1725,55.2839,55.1725,55.256,23805.0
2016-09-14 10:05:00,79.35,79.53,79.34,79.41,50837.0,55.263,55.3884,55.256,55.3048,50837.0
2016-09-14 10:10:00,79.45,79.48,79.4,79.47,27361.0,55.3326,55.3535,55.2978,55.3466,27361.0
2016-09-14 10:15:00,79.47,79.47,79.33,79.35,27621.0,55.3466,55.3466,55.2491,55.263,27621.0
2016-09-14 10:20:00,79.34,79.52,79.31,79.42,21008.0,55.256,55.3814,55.2351,55.3118,21008.0
2016-09-14 10:25:00,79.42,79.47,79.35,79.47,14884.0,55.3118,55.3466,55.263,55.3466,14884.0
2016-09-14 10:30:00,79.45,79.54,79.37,79.4,18694.0,55.3326,55.3953,55.2769,55.2978,18694.0
2016-09-14 10:35:00,79.4,79.42,79.29,79.31,19606.0,55.2978,55.3118,55.2212,55.2351,19606.0
2016-09-14 10:40:00,79.31,79.33,79.15,79.15,27136.0,55.2351,55.2491,55.1237,55.1237,27136.0
2016-09-14 10:45:00,79.15,79.19,79.05,79.07,12374.0,55.1237,55.1516,55.0541,55.068,12374.0
2016-09-14 10:50:00,79.07,79.09,78.94,78.96,25482.0,55.068,55.0819,54.9775,54.9914,25482.0
2016-09-14 10:55:00,78.97,79.01,78.92,78.93,17268.0,54.9984,55.0262,54.9635,54.9705,17268.0
2016-09-14 11:00:00,78.92,79.05,78.91,79.05,22010.0,54.9635,55.0541,54.9566,55.0541,22010.0
2016-09-14 11:05:00,79.07,79.09,79.04,79.08,14150.0,55.068,55.0819,55.0471,55.075,14150.0
2016-09-14 11:10:00,79.07,79.14,79.02,79.06,27408.0,55.068,55.1167,55.0332,55.061,27408.0
2016-09-14 11:15:00,79.06,79.1,79.06,79.06,15838.0,55.061,55.0889,55.061,55.061,15838.0
2016-09-14 11:20:00,79.07,79.17,79.06,79.11,15254.0,55.068,55.1376,55.061,55.0959,15254.0
2016-09-14 11:25:00,79.11,79.14,78.99,78.99,41192.0,55.0959,55.1167,55.0123,55.0123,41192.0
2016-09-14 11:30:00,78.99,78.99,78.92,78.95,21641.0,55.0123,55.0123,54.9635,54.9844,21641.0
2016-09-14 11:35:00,78.94,79.02,78.91,79.02,17079.0,54.9775,55.0332,54.9566,55.0332,17079.0
2016-09-14 11:40:00,79.01,79.03,78.98,79.02,11494.0,55.0262,55.0401,55.0053,55.0332,11494.0
2016-09-14 11:45:00,79.02,79.05,78.98,79.02,19537.0,55.0332,55.0541,55.0053,55.0332,19537.0
2016-09-14 11:50:00,79.01,79.03,78.99,78.99,15735.0,55.0262,55.0401,55.0123,55.0123,15735.0
2016-09-14 11:55:00,78.98,79.13,78.97,79.13,19688.0,55.0053,55.1098,54.9984,55.1098,19688.0
2016-09-14 12:00:00,79.13,79.16,79.05,79.1,15913.0,55.1098,55.1307,55.0541,55.0889,15913.0
2016-09-14 12:05:00,79.09,79.12,79.01,79.07,16368.0,55.0819,55.1028,55.0262,55.068,16368.0
2016-09-14 12:10:00,79.07,79.13,79.06,79.09,6240.0,55.068,55.1098,55.061,55.0819,6240.0
2016-09-14 12:15:00,79.1,79.15,79.09,79.09,10883.0,55.0889,55.1237,55.0819,55.0819,10883.0
2016-09-14 12:20:00,79.08,79.1,79.03,79.03,7442.0,55.075,55.0889,55.0401,55.0401,7442.0
2016-09-14 12:25:00,79.04,79.09,79.03,79.08,6017.0,55.0471,55.0819,55.0401,55.075,6017.0
2016-09-14 12:30:00,79.08,79.16,79.08,79.14,8887.0,55.075,55.1307,55.075,55.1167,8887.0
2016-09-14 12:35:00,79.14,79.14,79.02,79.02,16938.0,55.1167,55.1167,55.0332,55.0332,16938.0
2016-09-14 12:40:00,79.03,79.04,78.98,79.0,10652.0,55.0401,55.0471,55.0053,55.0192,10652.0
2016-09-14 12:45:00,79.02,79.04,78.96,79.01,12188.0,55.0332,55.0471,54.9914,55.0262,12188.0
2016-09-14 12:50:00,79.01,79.04,78.98,78.98,6964.0,55.0262,55.0471,55.0053,55.0053,6964.0
2016-09-14 12:55:00,78.98,78.98,78.94,78.96,8958.0,55.0053,55.0053,54.9775,54.9914,8958.0
2016-09-14 13:00:00,78.95,78.97,78.91,78.92,16399.0,54.9844,54.9984,54.9566,54.9635,16399.0
2016-09-14 13:05:00,78.92,78.94,78.9,78.91,10788.0,54.9635,54.9775,54.9496,54.9566,10788.0
2016-09-14 13:10:00,78.91,78.91,78.87,78.89,5361.0,54.9566,54.9566,54.9287,54.9426,5361.0
2016-09-14 13:15:00,78.88,78.9,78.86,78.88,12118.0,54.9357,54.9496,54.9217,54.9357,12118.0
2016-09-14 13:20:00,78.88,78.89,78.85,78.89,4259.0,54.9357,54.9426,54.9148,54.9426,4259.0
2016-09-14 13:25:00,78.89,78.92,78.89,78.91,8180.0,54.9426,54.9635,54.9426,54.9566,8180.0
2016-09-14 13:30:00,78.9,78.98,78.9,78.98,5807.0,54.9496,55.0053,54.9496,55.0053,5807.0
2016-09-14 13:35:00,78.97,78.99,78.92,78.97,11406.0,54.9984,55.0123,54.9635,54.9984,11406.0
2016-09-14 13:40:00,78.96,79.02,78.93,78.99,17981.0,54.9914,55.0332,54.9705,55.0123,17981.0
2016-09-14 13:45:00,78.99,78.99,78.86,78.87,13021.0,55.0123,55.0123,54.9217,54.9287,13021.0
2016-09-14 13:50:00,78.87,78.9,78.8,78.83,9021.0,54.9287,54.9496,54.88,54.9008,9021.0
2016-09-14 13:55:00,78.82,78.82,78.7,78.73,8921.0,54.8939,54.8939,54.8103,54.8312,8921.0
2016-09-14 14:00:00,78.73,78.73,78.6,78.62,13421.0,54.8312,54.8312,54.7407,54.7546,13421.0
2016-09-14 14:05:00,78.6,78.61,78.52,78.52,18592.0,54.7407,54.7476,54.685,54.685,18592.0
2016-09-14 14:10:00,78.51,78.52,78.45,78.49,9873.0,54.678,54.685,54.6362,54.6641,9873.0
2016-09-14 14:15:00,78.5,78.58,78.49,78.53,15656.0,54.671,54.7267,54.6641,54.6919,15656.0
2016-09-14 14:20:00,78.52,78.53,78.43,78.52,13723.0,54.685,54.6919,54.6223,54.685,13723.0
2016-09-14 14:25:00,78.52,78.52,78.47,78.51,17483.0,54.685,54.685,54.6501,54.678,17483.0
2016-09-14 14:30:00,78.51,78.58,78.47,78.55,18591.0,54.678,54.7267,54.6501,54.7058,18591.0
2016-09-14 14:35:00,78.55,78.57,78.5,78.51,8211.0,54.7058,54.7198,54.671,54.678,8211.0
2016-09-14 14:40:00,78.51,78.61,78.49,78.59,14254.0,54.678,54.7476,54.6641,54.7337,14254.0
2016-09-14 14:45:00,78.59,78.61,78.5,78.54,21990.0,54.7337,54.7476,54.671,54.6989,21990.0
2016-09-14 14:50:00,78.55,78.58,78.51,78.54,9851.0,54.7058,54.7267,54.678,54.6989,9851.0
2016-09-14 14:55:00,78.53,78.61,78.52,78.58,11367.0,54.6919,54.7476,54.685,54.7267,11367.0
2016-09-14 15:00:00,78.6,78.6,78.5,78.5,17934.0,54.7407,54.7407,54.671,54.671,17934.0
2016-09-14 15:05:00,78.51,78.52,78.46,78.5,9457.0,54.678,54.685,54.6432,54.671,9457.0
2016-09-14 15:10:00,78.51,78.52,78.46,78.5,15305.0,54.678,54.685,54.6432,54.671,15305.0
2016-09-14 15:15:00,78.52,78.55,78.48,78.49,16871.0,54.685,54.7058,54.6571,54.6641,16871.0
2016-09-14 15:20:00,78.49,78.51,78.44,78.45,14383.0,54.6641,54.678,54.6292,54.6362,14383.0
2016-09-14 15:25:00,78.46,78.49,78.38,78.4,29468.0,54.6432,54.6641,54.5874,54.6014,29468.0
2016-09-14 15:30:00,78.4,78.54,78.4,78.52,60661.0,54.6014,54.6989,54.6014,54.685,60661.0
2016-09-14 15:35:00,78.52,78.56,78.49,78.52,31946.0,54.685,54.7128,54.6641,54.685,31946.0
2016-09-14 15:40:00,78.52,78.65,78.49,78.64,54531.0,54.685,54.7755,54.6641,54.7685,54531.0
2016-09-14 15:45:00,78.65,78.75,78.64,78.75,118515.0,54.7755,54.8451,54.7685,54.8451,118515.0
2016-09-14 15:50:00,78.75,78.76,78.65,78.76,85918.0,54.8451,54.8521,54.7755,54.8521,85918.0
2016-09-14 15:55:00,78.75,78.8,78.6,78.67,225627.0,54.8451,54.88,54.7407,54.7894,225627.0
2016-09-15 09:30:00,78.26,78.8,78.26,78.58,58345.0,54.5039,54.88,54.5039,54.7267,58345.0
2016-09-15 09:35:00,78.57,78.66,78.36,78.46,33408.0,54.7198,54.7825,54.5735,54.6432,33408.0
2016-09-15 09:40:00,78.43,78.54,78.36,78.46,39856.0,54.6223,54.6989,54.5735,54.6432,39856.0
2016-09-15 09:45:00,78.49,78.7,78.46,78.68,29604.0,54.6641,54.8103,54.6432,54.7964,29604.0
2016-09-15 09:50:00,78.66,78.85,78.65,78.8,22268.0,54.7825,54.9148,54.7755,54.88,22268.0
2016-09-15 09:55:00,78.83,78.85,78.7,78.78,21403.0,54.9008,54.9148,54.8103,54.866,21403.0
2016-09-15 10:00:00,78.77,78.91,78.74,78.88,41224.0,54.8591,54.9566,54.8382,54.9357,41224.0
2016-09-15 10:05:00,78.86,78.92,78.79,78.8,30294.0,54.9217,54.9635,54.873,54.88,30294.0
2016-09-15 10:10:00,78.79,78.82,78.74,78.76,53491.0,54.873,54.8939,54.8382,54.8521,53491.0
2016-09-15 10:15:00,78.75,78.88,78.75,78.88,24810.0,54.8451,54.9357,54.8451,54.9357,24810.0
2016-09-15 10:20:00,78.9,78.93,78.8,78.8,23954.0,54.9496,54.9705,54.88,54.88,23954.0
2016-09-15 10:25:00,78.8,78.87,78.79,78.84,13435.0,54.88,54.9287,54.873,54.9078,13435.0
2016-09-15 10:30:00,78.85,78.9,78.76,78.89,28912.0,54.9148,54.9496,54.8521,54.9426,28912.0
2016-09-15 10:35:00,78.89,78.93,78.87,78.91,16066.0,54.9426,54.9705,54.9287,54.9566,16066.0
2016-09-15 10:40:00,78.91,78.91,78.81,78.87,17571.0,54.9566,54.9566,54.8869,54.9287,17571.0
2016-09-15 10:45:00,78.87,78.88,78.77,78.78,54916.0,54.9287,54.9357,54.8591,54.866,54916.0
2016-09-15 10:50:00,78.79,78.9,78.78,78.9,23619.0,54.873,54.9496,54.866,54.9496,23619.0
2016-09-15 10:55:00,78.91,78.92,78.88,78.9,34784.0,54.9566,54.9635,54.9357,54.9496,34784.0
2016-09-15 11:00:00,78.9,78.95,78.89,78.94,84513.0,54.9496,54.9844,54.9426,54.9775,84513.0
2016-09-15 11:05:00,78.95,79.09,78.95,79.08,28975.0,54.9844,55.0819,54.9844,55.075,28975.0
2016-09-15 11:10:00,79.07,79.11,79.06,79.1,13843.0,55.068,55.0959,55.061,55.0889,13843.0
2016-09-15 11:15:00,79.1,79.11,78.98,78.98,17001.0,55.0889,55.0959,55.0053,55.0053,17001.0
2016-09-15 11:20:00,78.98,78.98,78.92,78.96,12779.0,55.0053,55.0053,54.9635,54.9914,12779.0
2016-09-15 11:25:00,78.97,79.07,78.96,79.06,14366.0,54.9984,55.068,54.9914,55.061,14366.0
2016-09-15 11:30:00,79.07,79.17,79.06,79.11,20994.0,55.068,55.1376,55.061,55.0959,20994.0
2016-09-15 11:35:00,79.11,79.15,79.09,79.12,13390.0,55.0959,55.1237,55.0819,55.1028,13390.0
2016-09-15 11:40:00,79.11,79.14,79.09,79.1,12407.0,55.0959,55.1167,55.0819,55.0889,12407.0
2016-09-15 11:45:00,79.11,79.12,79.0,79.02,13309.0,55.0959,55.1028,55.0192,55.0332,13309.0
2016-09-15 11:50:00,79.02,79.14,79.02,79.12,15573.0,55.0332,55.1167,55.0332,55.1028,15573.0
2016-09-15 11:55:00,79.11,79.12,79.04,79.04,12355.0,55.0959,55.1028,55.0471,55.0471,12355.0
2016-09-15 12:00:00,79.04,79.06,79.0,79.01,10746.0,55.0471,55.061,55.0192,55.0262,10746.0
2016-09-15 12:05:00,79.01,79.04,78.98,79.01,14067.0,55.0262,55.0471,55.0053,55.0262,14067.0
2016-09-15 12:10:00,79.01,79.01,78.9,78.92,11313.0,55.0262,55.0262,54.9496,54.9635,11313.0
2016-09-15 12:15:00,78.92,78.92,78.83,78.85,33568.0,54.9635,54.9635,54.9008,54.9148,33568.0
2016-09-15 12:20:00,78.85,78.9,78.85,78.89,9570.0,54.9148,54.9496,54.9148,54.9426,9570.0
2016-09-15 12:25:00,78.89,78.9,78.84,78.85,48797.0,54.9426,54.9496,54.9078,54.9148,48797.0
2016-09-15 12:30:00,78.85,78.86,78.71,78.71,32134.0,54.9148,54.9217,54.8173,54.8173,32134.0
2016-09-15 12:35:00,78.7,78.71,78.63,78.68,9813.0,54.8103,54.8173,54.7616,54.7964,9813.0
2016-09-15 12:40:00,78.7,78.75,78.69,78.74,14187.0,54.8103,54.8451,54.8033,54.8382,14187.0
2016-09-15 12:45:00,78.75,78.8,78.75,78.8,15272.0,54.8451,54.88,54.8451,54.88,15272.0
2016-09-15 12:50:00,78.79,78.82,78.77,78.78,8020.0,54.873,54.8939,54.8591,54.866,8020.0
2016-09-15 12:55:00,78.78,78.79,78.78,78.79,4640.0,54.866,54.873,54.866,54.873,4640.0
2016-09-15 13:00:00,78.79,78.92,78.79,78.91,19949.0,54.873,54.9635,54.873,54.9566,19949.0
2016-09-15 13:05:00,78.9,78.9,78.77,78.78,15004.0,54.9496,54.9496,54.8591,54.866,15004.0
2016-09-15 13:10:00,78.79,78.79,78.73,78.74,6475.0,54.873,54.873,54.8312,54.8382,6475.0
2016-09-15 13:15:00,78.75,78.85,78.74,78.83,15365.0,54.8451,54.9148,54.8382,54.9008,15365.0
2016-09-15 13:20:00,78.83,78.83,78.78,78.83,8351.0,54.9008,54.9008,54.866,54.9008,8351.0
2016-09-15 13:25:00,78.83,78.88,78.79,78.83,15158.0,54.9008,54.9357,54.873,54.9008,15158.0
2016-09-15 13:30:00,78.84,78.9,78.83,78.9,15789.0,54.9078,54.9496,54.9008,54.9496,15789.0
2016-09-15 13:35:00,78.9,78.93,78.88,78.89,11837.0,54.9496,54.9705,54.9357,54.9426,11837.0
2016-09-15 13:40:00,78.88,78.93,78.88,78.92,17883.0,54.9357,54.9705,54.9357,54.9635,17883.0
2016-09-15 13:45:00,78.93,78.94,78.9,78.93,11698.0,54.9705,54.9775,54.9496,54.9705,11698.0
2016-09-15 13:50:00,78.93,78.93,78.89,78.93,8252.0,54.9705,54.9705,54.9426,54.9705,8252.0
2016-09-15 13:55:00,78.92,78.93,78.87,78.92,13006.0,54.9635,54.9705,54.9287,54.9635,13006.0
2016-09-15 14:00:00,78.92,78.98,78.92,78.94,12401.0,54.9635,55.0053,54.9635,54.9775,12401.0
2016-09-15 14:05:00,78.94,78.95,78.9,78.92,15612.0,54.9775,54.9844,54.9496,54.9635,15612.0
2016-09-15 14:10:00,78.92,78.92,78.89,78.9,11710.0,54.9635,54.9635,54.9426,54.9496,11710.0
2016-09-15 14:15:00,78.9,79.05,78.89,79.05,31892.0,54.9496,55.0541,54.9426,55.0541,31892.0
2016-09-15 14:20:00,79.06,79.08,79.05,79.06,16744.0,55.061,55.075,55.0541,55.061,16744.0
2016-09-15 14:25:00,79.06,79.09,79.06,79.09,23601.0,55.061,55.0819,55.061,55.0819,23601.0
2016-09-15 14:30:00,79.1,79.11,79.06,79.06,14127.0,55.0889,55.0959,55.061,55.061,14127.0
2016-09-15 14:35:00,79.07,79.07,78.97,79.01,14600.0,55.068,55.068,54.9984,55.0262,14600.0
2016-09-15 14:40:00,79.02,79.04,78.97,79.0,10620.0,55.0332,55.0471,54.9984,55.0192,10620.0
2016-09-15 14:45:00,79.0,79.0,78.96,78.96,7098.0,55.0192,55.0192,54.9914,54.9914,7098.0
2016-09-15 14:50:00,78.97,78.98,78.93,78.95,14304.0,54.9984,55.0053,54.9705,54.9844,14304.0
2016-09-15 14:55:00,78.96,78.99,78.96,78.99,9549.0,54.9914,55.0123,54.9914,55.0123,9549.0
2016-09-15 15:00:00,79.0,79.07,79.0,79.07,37695.0,55.0192,55.068,55.0192,55.068,37695.0
2016-09-15 15:05:00,79.07,79.11,79.03,79.03,21958.0,55.068,55.0959,55.0401,55.0401,21958.0
2016-09-15 15:10:00,79.03,79.05,79.01,79.05,11271.0,55.0401,55.0541,55.0262,55.0541,11271.0
2016-09-15 15:15:00,79.04,79.04,78.92,78.94,16007.0,55.0471,55.0471,54.9635,54.9775,16007.0
2016-09-15 15:20:00,78.94,79.01,78.94,79.0,14069.0,54.9775,55.0262,54.9775,55.0192,14069.0
2016-09-15 15:25:00,79.01,79.05,78.97,79.05,18184.0,55.0262,55.0541,54.9984,55.0541,18184.0
2016-09-15 15:30:00,79.04,79.07,79.02,79.03,22797.0,55.0471,55.068,55.0332,55.0401,22797.0
2016-09-15 15:35:00,79.03,79.05,79.01,79.05,20884.0,55.0401,55.0541,55.0262,55.0541,20884.0
2016-09-15 15:40:00,79.06,79.1,79.03,79.09,39691.0,55.061,55.0889,55.0401,55.0819,39691.0
2016-09-15 15:45:00,79.09,79.13,78.99,79.01,53899.0,55.0819,55.1098,55.0123,55.0262,53899.0
2016-09-15 15:50:00,79.02,79.02,78.94,78.98,54103.0,55.0332,55.0332,54.9775,55.0053,54103.0
2016-09-15 15:55:00,78.98,79.06,78.98,79.04,136875.0,55.0053,55.061,55.0053,55.0471,136875.0
2016-09-16 09:30:00,78.54,78.94,78.45,78.91,1021141.0,54.6989,54.9775,54.6362,54.9566,1021141.0
2016-09-16 09:35:00,78.95,79.1,78.83,79.01,40905.0,54.9844,55.0889,54.9008,55.0262,40905.0
2016-09-16 09:40:00,79.01,79.02,78.81,78.89,62282.0,55.0262,55.0332,54.8869,54.9426,62282.0
2016-09-16 09:45:00,78.87,78.87,78.47,78.51,38442.0,54.9287,54.9287,54.6501,54.678,38442.0
2016-09-16 09:50:00,78.51,78.6,78.5,78.56,36390.0,54.678,54.7407,54.671,54.7128,36390.0
2016-09-16 09:55:00,78.57,78.77,78.57,78.73,37897.0,54.7198,54.8591,54.7198,54.8312,37897.0
2016-09-16 10:00:00,78.72,78.81,78.64,78.78,56964.0,54.8242,54.8869,54.7685,54.866,56964.0
2016-09-16 10:05:00,78.77,78.81,78.64,78.68,53217.0,54.8591,54.8869,54.7685,54.7964,53217.0
2016-09-16 10:10:00,78.68,78.68,78.51,78.51,55654.0,54.7964,54.7964,54.678,54.678,55654.0
2016-09-16 10:15:00,78.52,78.67,78.45,78.67,180501.0,54.685,54.7894,54.6362,54.7894,180501.0
2016-09-16 10:20:00,78.67,78.74,78.63,78.66,26276.0,54.7894,54.8382,54.7616,54.7825,26276.0
2016-09-16 10:25:00,78.65,78.68,78.59,78.66,27707.0,54.7755,54.7964,54.7337,54.7825,27707.0
2016-09-16 10:30:00,78.65,78.7,78.63,78.66,62659.0,54.7755,54.8103,54.7616,54.7825,62659.0
2016-09-16 10:35:00,78.66,78.72,78.65,78.71,33021.0,54.7825,54.8242,54.7755,54.8173,33021.0
2016-09-16 10:40:00,78.7,78.83,78.65,78.77,30416.0,54.8103,54.9008,54.7755,54.8591,30416.0
2016-09-16 10:45:00,78.77,78.82,78.69,78.81,39698.0,54.8591,54.8939,54.8033,54.8869,39698.0
2016-09-16 10:50:00,78.82,78.94,78.79,78.92,33090.0,54.8939,54.9775,54.873,54.9635,33090.0
2016-09-16 10:55:00,78.9,79.0,78.9,78.98,21209.0,54.9496,55.0192,54.9496,55.0053,21209.0
2016-09-16 11:00:00,78.99,79.08,78.97,79.06,23927.0,55.0123,55.075,54.9984,55.061,23927.0
2016-09-16 11:05:00,79.05,79.12,79.02,79.04,36097.0,55.0541,55.1028,55.0332,55.0471,36097.0
2016-09-16 11:10:00,79.04,79.12,79.01,79.11,21934.0,55.0471,55.1028,55.0262,55.0959,21934.0
2016-09-16 11:15:00,79.11,79.12,79.0,79.02,23661.0,55.0959,55.1028,55.0192,55.0332,23661.0
2016-09-16 11:20:00,79.03,79.08,79.01,79.05,16602.0,55.0401,55.075,55.0262,55.0541,16602.0
2016-09-16 11:25:00,79.05,79.11,79.03,79.05,19039.0,55.0541,55.0959,55.0401,55.0541,19039.0
2016-09-16 11:30:00,79.05,79.11,79.03,79.06,21951.0,55.0541,55.0959,55.0401,55.061,21951.0
2016-09-16 11:35:00,79.07,79.13,79.06,79.11,30066.0,55.068,55.1098,55.061,55.0959,30066.0
2016-09-16 11:40:00,79.09,79.11,79.07,79.11,11872.0,55.0819,55.0959,55.068,55.0959,11872.0
2016-09-16 11:45:00,79.1,79.16,79.08,79.11,14449.0,55.0889,55.1307,55.075,55.0959,14449.0
2016-09-16 11:50:00,79.11,79.12,79.05,79.06,15787.0,55.0959,55.1028,55.0541,55.061,15787.0
2016-09-16 11:55:00,79.06,79.06,78.96,78.98,25577.0,55.061,55.061,54.9914,55.0053,25577.0
2016-09-16 12:00:00,78.98,79.0,78.96,78.97,12619.0,55.0053,55.0192,54.9914,54.9984,12619.0
2016-09-16 12:05:00,78.97,79.03,78.96,79.03,8815.0,54.9984,55.0401,54.9914,55.0401,8815.0
2016-09-16 12:10:00,79.03,79.04,79.01,79.01,15258.0,55.0401,55.0471,55.0262,55.0262,15258.0
2016-09-16 12:15:00,79.02,79.05,78.99,79.04,16525.0,55.0332,55.0541,55.0123,55.0471,16525.0
2016-09-16 12:20:00,79.05,79.1,79.04,79.07,23954.0,55.0541,55.0889,55.0471,55.068,23954.0
2016-09-16 12:25:00,79.06,79.11,79.06,79.09,35613.0,55.061,55.0959,55.061,55.0819,35613.0
2016-09-16 12:30:00,79.1,79.11,79.03,79.09,25195.0,55.0889,55.0959,55.0401,55.0819,25195.0
2016-09-16 12:35:00,79.09,79.11,79.06,79.09,26689.0,55.0819,55.0959,55.061,55.0819,26689.0
2016-09-16 12:40:00,79.09,79.1,79.05,79.07,24911.0,55.0819,55.0889,55.0541,55.068,24911.0
2016-09-16 12:45:00,79.08,79.14,79.05,79.08,47458.0,55.075,55.1167,55.0541,55.075,47458.0
2016-09-16 12:50:00,79.08,79.09,79.04,79.08,18480.0,55.075,55.0819,55.0471,55.075,18480.0
2016-09-16 12:55:00,79.08,79.08,79.04,79.08,14415.0,55.075,55.075,55.0471,55.075,14415.0
2016-09-16 13:00:00,79.07,79.11,79.07,79.07,19584.0,55.068,55.0959,55.068,55.068,19584.0
2016-09-16 13:05:00,79.07,79.09,79.03,79.06,17701.0,55.068,55.0819,55.0401,55.061,17701.0
2016-09-16 13:10:00,79.06,79.09,79.04,79.06,10796.0,55.061,55.0819,55.0471,55.061,10796.0
2016-09-16 13:15:00,79.06,79.09,79.05,79.06,10684.0,55.061,55.0819,55.0541,55.061,10684.0
2016-09-16 13:20:00,79.06,79.08,79.04,79.08,21604.0,55.061,55.075,55.0471,55.075,21604.0
2016-09-16 13:25:00,79.08,79.08,78.91,78.91,30458.0,55.075,55.075,54.9566,54.9566,30458.0
2016-09-16 13:30:00,78.91,78.91,78.8,78.81,48550.0,54.9566,54.9566,54.88,54.8869,48550.0
2016-09-16 13:35:00,78.81,78.84,78.78,78.79,25885.0,54.8869,54.9078,54.866,54.873,25885.0
2016-09-16 13:40:00,78.79,78.84,78.76,78.79,26718.0,54.873,54.9078,54.8521,54.873,26718.0
2016-09-16 13:45:00,78.8,78.88,78.76,78.87,208336.0,54.88,54.9357,54.8521,54.9287,208336.0
2016-09-16 13:50:00,78.88,78.98,78.85,78.98,21846.0,54.9357,55.0053,54.9148,55.0053,21846.0
2016-09-16 13:55:00,78.97,79.05,78.97,79.05,20778.0,54.9984,55.0541,54.9984,55.0541,20778.0
2016-09-16 14:00:00,79.04,79.13,78.99,79.12,35843.0,55.0471,55.1098,55.0123,55.1028,35843.0
2016-09-16 14:05:00,79.12,79.21,79.12,79.19,37780.0,55.1028,55.1655,55.1028,55.1516,37780.0
2016-09-16 14:10:00,79.19,79.2,79.14,79.14,20861.0,55.1516,55.1585,55.1167,55.1167,20861.0
2016-09-16 14:15:00,79.14,79.15,79.07,79.13,18856.0,55.1167,55.1237,55.068,55.1098,18856.0
2016-09-16 14:20:00,79.13,79.14,79.1,79.12,17993.0,55.1098,55.1167,55.0889,55.1028,17993.0
2016-09-16 14:25:00,79.11,79.11,79.04,79.08,20947.0,55.0959,55.0959,55.0471,55.075,20947.0
2016-09-16 14:30:00,79.08,79.13,79.08,79.11,25964.0,55.075,55.1098,55.075,55.0959,25964.0
2016-09-16 14:35:00,79.11,79.18,79.11,79.18,23969.0,55.0959,55.1446,55.0959,55.1446,23969.0
2016-09-16 14:40:00,79.17,79.27,79.16,79.25,29754.0,55.1376,55.2073,55.1307,55.1934,29754.0
2016-09-16 14:45:00,79.25,79.28,79.22,79.27,23471.0,55.1934,55.2143,55.1725,55.2073,23471.0
2016-09-16 14:50:00,79.27,79.27,79.22,79.23,17944.0,55.2073,55.2073,55.1725,55.1794,17944.0
2016-09-16 14:55:00,79.22,79.22,79.14,79.15,29031.0,55.1725,55.1725,55.1167,55.1237,29031.0
2016-09-16 15:00:00,79.15,79.25,79.13,79.24,42502.0,55.1237,55.1934,55.1098,55.1864,42502.0
2016-09-16 15:05:00,79.24,79.31,79.24,79.28,53348.0,55.1864,55.2351,55.1864,55.2143,53348.0
2016-09-16 15:10:00,79.27,79.27,79.24,79.27,17462.0,55.2073,55.2073,55.1864,55.2073,17462.0
2016-09-16 15:15:00,79.27,79.36,79.26,79.36,25493.0,55.2073,55.27,55.2003,55.27,25493.0
2016-09-16 15:20:00,79.35,79.38,79.33,79.34,20340.0,55.263,55.2839,55.2491,55.256,20340.0
2016-09-16 15:25:00,79.35,79.38,79.35,79.36,14597.0,55.263,55.2839,55.263,55.27,14597.0
2016-09-16 15:30:00,79.36,79.58,79.36,79.55,40136.0,55.27,55.4232,55.27,55.4023,40136.0
2016-09-16 15:35:00,79.54,79.55,79.51,79.51,29782.0,55.3953,55.4023,55.3744,55.3744,29782.0
2016-09-16 15:40:00,79.5,79.57,79.5,79.54,31564.0,55.3675,55.4162,55.3675,55.3953,31564.0
2016-09-16 15:45:00,79.54,79.67,79.51,79.66,62548.0,55.3953,55.4859,55.3744,55.4789,62548.0
2016-09-16 15:50:00,79.67,79.68,79.64,79.65,41482.0,55.4859,55.4928,55.465,55.4719,41482.0
2016-09-16 15:55:00,79.65,79.66,79.53,79.6,143262.0,55.4719,55.4789,55.3884,55.4371,143262.0
2016-09-19 09:30:00,79.77,79.92,79.65,79.86,46969.0,55.5555,55.66,55.4719,55.6182,46969.0
2016-09-19 09:35:00,79.88,79.99,79.79,79.92,19517.0,55.6321,55.7087,55.5694,55.66,19517.0
2016-09-19 09:40:00,79.88,80.02,79.84,79.94,25840.0,55.6321,55.7296,55.6043,55.6739,25840.0
2016-09-19 09:45:00,79.95,79.97,79.87,79.9,19537.0,55.6809,55.6948,55.6252,55.646,19537.0
2016-09-19 09:50:00,79.9,80.01,79.89,79.99,35218.0,55.646,55.7227,55.6391,55.7087,35218.0
2016-09-19 09:55:00,79.99,80.01,79.92,80.01,28444.0,55.7087,55.7227,55.66,55.7227,28444.0
2016-09-19 10:00:00,80.02,80.2,80.01,80.1,93106.0,55.7296,55.855,55.7227,55.7853,93106.0
2016-09-19 10:05:00,80.1,80.25,80.04,80.19,29272.0,55.7853,55.8898,55.7435,55.848,29272.0
2016-09-19 10:10:00,80.2,80.21,80.11,80.14,18797.0,55.855,55.8619,55.7923,55.8132,18797.0
2016-09-19 10:15:00,80.15,80.18,80.04,80.05,18949.0,55.8202,55.8411,55.7435,55.7505,18949.0
2016-09-19 10:20:00,80.06,80.14,80.05,80.12,11756.0,55.7575,55.8132,55.7505,55.7993,11756.0
2016-09-19 10:25:00,80.14,80.19,80.1,80.18,11873.0,55.8132,55.848,55.7853,55.8411,11873.0
2016-09-19 10:30:00,80.17,80.28,80.15,80.27,27580.0,55.8341,55.9107,55.8202,55.9037,27580.0
2016-09-19 10:35:00,80.27,80.3,80.23,80.23,24813.0,55.9037,55.9246,55.8759,55.8759,24813.0
2016-09-19 10:40:00,80.23,80.26,80.18,80.26,17457.0,55.8759,55.8968,55.8411,55.8968,17457.0
2016-09-19 10:45:00,80.26,80.31,80.24,80.31,16699.0,55.8968,55.9316,55.8828,55.9316,16699.0
2016-09-19 10:50:00,80.29,80.36,80.24,80.34,20864.0,55.9177,55.9664,55.8828,55.9525,20864.0
2016-09-19 10:55:00,80.34,80.4,80.34,80.39,25238.0,55.9525,55.9943,55.9525,55.9873,25238.0
2016-09-19 11:00:00,80.39,80.39,80.34,80.37,29518.0,55.9873,55.9873,55.9525,55.9734,29518.0
2016-09-19 11:05:00,80.38,80.38,80.32,80.33,21239.0,55.9803,55.9803,55.9386,55.9455,21239.0
2016-09-19 11:10:00,80.33,80.35,80.26,80.3,22367.0,55.9455,55.9594,55.8968,55.9246,22367.0
2016-09-19 11:15:00,80.29,80.31,80.25,80.27,28450.0,55.9177,55.9316,55.8898,55.9037,28450.0
2016-09-19 11:20:00,80.27,80.29,80.18,80.18,27255.0,55.9037,55.9177,55.8411,55.8411,27255.0
2016-09-19 11:25:00,80.18,80.19,80.13,80.19,22717.0,55.8411,55.848,55.8062,55.848,22717.0
2016-09-19 11:30:00,80.19,80.23,80.14,80.22,22456.0,55.848,55.8759,55.8132,55.8689,22456.0
2016-09-19 11:35:00,80.23,80.27,80.11,80.13,19079.0,55.8759,55.9037,55.7923,55.8062,19079.0
2016-09-19 11:40:00,80.13,80.15,80.07,80.08,14135.0,55.8062,55.8202,55.7644,55.7714,14135.0
2016-09-19 11:45:00,80.07,80.1,80.03,80.05,10736.0,55.7644,55.7853,55.7366,55.7505,10736.0
2016-09-19 11:50:00,80.06,80.09,80.05,80.07,9242.0,55.7575,55.7784,55.7505,55.7644,9242.0
2016-09-19 11:55:00,80.07,80.09,80.05,80.08,11123.0,55.7644,55.7784,55.7505,55.7714,11123.0
2016-09-19 12:00:00,80.08,80.2,80.08,80.2,17765.0,55.7714,55.855,55.7714,55.855,17765.0
2016-09-19 12:05:00,80.2,80.22,80.11,80.11,17886.0,55.855,55.8689,55.7923,55.7923,17886.0
2016-09-19 12:10:00,80.1,80.11,79.99,80.01,18952.0,55.7853,55.7923,55.7087,55.7227,18952.0
2016-09-19 12:15:00,80.0,80.04,79.95,80.04,29205.0,55.7157,55.7435,55.6809,55.7435,29205.0
2016-09-19 12:20:00,80.03,80.08,80.02,80.08,9864.0,55.7366,55.7714,55.7296,55.7714,9864.0
2016-09-19 12:25:00,80.08,80.11,80.08,80.1,4769.0,55.7714,55.7923,55.7714,55.7853,4769.0
2016-09-19 12:30:00,80.09,80.14,80.09,80.12,6963.0,55.7784,55.8132,55.7784,55.7993,6963.0
2016-09-19 12:35:00,80.13,80.16,80.11,80.15,31131.0,55.8062,55.8271,55.7923,55.8202,31131.0
2016-09-19 12:40:00,80.16,80.2,80.15,80.2,28416.0,55.8271,55.855,55.8202,55.855,28416.0
2016-09-19 12:45:00,80.19,80.25,80.19,80.25,6400.0,55.848,55.8898,55.848,55.8898,6400.0
2016-09-19 12:50:00,80.25,80.35,80.25,80.33,9847.0,55.8898,55.9594,55.8898,55.9455,9847.0
2016-09-19 12:55:00,80.31,80.33,80.18,80.21,42257.0,55.9316,55.9455,55.8411,55.8619,42257.0
2016-09-19 13:00:00,80.2,80.26,80.2,80.25,26491.0,55.855,55.8968,55.855,55.8898,26491.0
2016-09-19 13:05:00,80.25,80.4,80.25,80.39,20436.0,55.8898,55.9943,55.8898,55.9873,20436.0
2016-09-19 13:10:00,80.4,80.43,80.38,80.38,17602.0,55.9943,56.0152,55.9803,55.9803,17602.0
2016-09-19 13:15:00,80.39,80.45,80.37,80.45,14157.0,55.9873,56.0291,55.9734,56.0291,14157.0
2016-09-19 13:20:00,80.45,80.49,80.44,80.48,5873.0,56.0291,56.057,56.0221,56.05,5873.0
2016-09-19 13:25:00,80.48,80.51,80.45,80.5,16271.0,56.05,56.0709,56.0291,56.0639,16271.0
2016-09-19 13:30:00,80.5,80.5,80.39,80.39,23226.0,56.0639,56.0639,55.9873,55.9873,23226.0
2016-09-19 13:35:00,80.38,80.38,80.26,80.26,12443.0,55.9803,55.9803,55.8968,55.8968,12443.0
2016-09-19 13:40:00,80.25,80.29,80.25,80.28,9196.0,55.8898,55.9177,55.8898,55.9107,9196.0
2016-09-19 13:45:00,80.28,80.28,80.22,80.23,10142.0,55.9107,55.9107,55.8689,55.8759,10142.0
2016-09-19 13:50:00,80.24,80.26,80.2,80.26,7647.0,55.8828,55.8968,55.855,55.8968,7647.0
2016-09-19 13:55:00,80.26,80.32,80.25,80.32,11398.0,55.8968,55.9386,55.8898,55.9386,11398.0
2016-09-19 14:00:00,80.31,80.38,80.3,80.37,17805.0,55.9316,55.9803,55.9246,55.9734,17805.0
2016-09-19 14:05:00,80.38,80.48,80.37,80.48,18227.0,55.9803,56.05,55.9734,56.05,18227.0
2016-09-19 14:10:00,80.48,80.48,80.43,80.46,22797.0,56.05,56.05,56.0152,56.0361,22797.0
2016-09-19 14:15:00,80.46,80.52,80.46,80.47,19815.0,56.0361,56.0778,56.0361,56.043,19815.0
2016-09-19 14:20:00,80.47,80.5,80.44,80.5,18718.0,56.043,56.0639,56.0221,56.0639,18718.0
2016-09-19 14:25:00,80.49,80.5,80.44,80.44,22798.0,56.057,56.0639,56.0221,56.0221,22798.0
2016-09-19 14:30:00,80.44,80.44,80.37,80.38,13730.0,56.0221,56.0221,55.9734,55.9803,13730.0
2016-09-19 14:35:00,80.37,80.39,80.31,80.31,11410.0,55.9734,55.9873,55.9316,55.9316,11410.0
2016-09-19 14:40:00,80.3,80.36,80.3,80.35,12150.0,55.9246,55.9664,55.9246,55.9594,12150.0
2016-09-19 14:45:00,80.35,80.4,80.33,80.4,17387.0,55.9594,55.9943,55.9455,55.9943,17387.0
2016-09-19 14:50:00,80.4,80.41,80.34,80.35,11608.0,55.9943,56.0012,55.9525,55.9594,11608.0
2016-09-19 14:55:00,80.35,80.36,80.31,80.34,9589.0,55.9594,55.9664,55.9316,55.9525,9589.0
2016-09-19 15:00:00,80.34,80.4,80.34,80.37,17772.0,55.9525,55.9943,55.9525,55.9734,17772.0
2016-09-19 15:05:00,80.37,80.43,80.36,80.37,15572.0,55.9734,56.0152,55.9664,55.9734,15572.0
2016-09-19 15:10:00,80.36,80.39,80.33,80.35,15009.0,55.9664,55.9873,55.9455,55.9594,15009.0
2016-09-19 15:15:00,80.35,80.39,80.35,80.39,19802.0,55.9594,55.9873,55.9594,55.9873,19802.0
2016-09-19 15:20:00,80.39,80.5,80.38,80.47,35437.0,55.9873,56.0639,55.9803,56.043,35437.0
2016-09-19 15:25:00,80.46,80.47,80.31,80.32,26702.0,56.0361,56.043,55.9316,55.9386,26702.0
2016-09-19 15:30:00,80.32,80.33,80.19,80.21,38009.0,55.9386,55.9455,55.848,55.8619,38009.0
2016-09-19 15:35:00,80.21,80.31,80.21,80.3,39438.0,55.8619,55.9316,55.8619,55.9246,39438.0
2016-09-19 15:40:00,80.3,80.38,80.27,80.38,30282.0,55.9246,55.9803,55.9037,55.9803,30282.0
2016-09-19 15:45:00,80.37,80.45,80.36,80.44,55960.0,55.9734,56.0291,55.9664,56.0221,55960.0
2016-09-19 15:50:00,80.43,80.45,80.34,80.42,73864.0,56.0152,56.0291,55.9525,56.0082,73864.0
2016-09-19 15:55:00,80.42,80.5,80.4,80.45,207633.0,56.0082,56.0639,55.9943,56.0291,207633.0
2016-09-20 09:30:00,80.51,80.84,80.51,80.63,39601.0,56.0709,56.3007,56.0709,56.1545,39601.0
2016-09-20 09:35:00,80.67,80.79,80.56,80.69,27253.0,56.1823,56.2659,56.1057,56.1962,27253.0
2016-09-20 09:40:00,80.69,80.73,80.54,80.58,29617.0,56.1962,56.2241,56.0918,56.1196,29617.0
2016-09-20 09:45:00,80.57,80.61,80.48,80.61,26152.0,56.1127,56.1405,56.05,56.1405,26152.0
2016-09-20 09:50:00,80.6,80.64,80.45,80.48,44728.0,56.1336,56.1614,56.0291,56.05,44728.0
2016-09-20 09:55:00,80.48,80.65,80.48,80.58,31273.0,56.05,56.1684,56.05,56.1196,31273.0
2016-09-20 10:00:00,80.59,80.64,80.55,80.6,20121.0,56.1266,56.1614,56.0987,56.1336,20121.0
2016-09-20 10:05:00,80.61,80.69,80.6,80.64,25125.0,56.1405,56.1962,56.1336,56.1614,25125.0
2016-09-20 10:10:00,80.65,80.76,80.64,80.76,30200.0,56.1684,56.245,56.1614,56.245,30200.0
2016-09-20 10:15:00,80.75,80.81,80.73,80.76,26813.0,56.238,56.2798,56.2241,56.245,26813.0
2016-09-20 10:20:00,80.76,80.81,80.74,80.74,27653.0,56.245,56.2798,56.2311,56.2311,27653.0
2016-09-20 10:25:00,80.74,80.79,80.71,80.74,31538.0,56.2311,56.2659,56.2102,56.2311,31538.0
2016-09-20 10:30:00,80.74,80.76,80.71,80.74,26510.0,56.2311,56.245,56.2102,56.2311,26510.0
2016-09-20 10:35:00,80.74,80.78,80.66,80.66,23814.0,56.2311,56.2589,56.1753,56.1753,23814.0
2016-09-20 10:40:00,80.66,80.67,80.61,80.62,12133.0,56.1753,56.1823,56.1405,56.1475,12133.0
2016-09-20 10:45:00,80.62,80.7,80.59,80.7,30345.0,56.1475,56.2032,56.1266,56.2032,30345.0
2016-09-20 10:50:00,80.69,80.81,80.68,80.76,29858.0,56.1962,56.2798,56.1893,56.245,29858.0
2016-09-20 10:55:00,80.77,80.77,80.64,80.65,18237.0,56.252,56.252,56.1614,56.1684,18237.0
2016-09-20 11:00:00,80.65,80.67,80.6,80.64,23183.0,56.1684,56.1823,56.1336,56.1614,23183.0
2016-09-20 11:05:00,80.65,80.72,80.63,80.65,18523.0,56.1684,56.2171,56.1545,56.1684,18523.0
2016-09-20 11:10:00,80.64,80.64,80.54,80.56,31612.0,56.1614,56.1614,56.0918,56.1057,31612.0
2016-09-20 11:15:00,80.56,80.59,80.54,80.59,30878.0,56.1057,56.1266,56.0918,56.1266,30878.0
2016-09-20 11:20:00,80.59,80.62,80.53,80.53,26747.0,56.1266,56.1475,56.0848,56.0848,26747.0
2016-09-20 11:25:00,80.54,80.56,80.49,80.51,17743.0,56.0918,56.1057,56.057,56.0709,17743.0
2016-09-20 11:30:00,80.5,80.53,80.41,80.41,19468.0,56.0639,56.0848,56.0012,56.0012,19468.0
2016-09-20 11:35:00,80.41,80.44,80.39,80.42,16963.0,56.0012,56.0221,55.9873,56.0082,16963.0
2016-09-20 11:40:00,80.42,80.47,80.42,80.43,14947.0,56.0082,56.043,56.0082,56.0152,14947.0
2016-09-20 11:45:00,80.44,80.44,80.34,80.34,11977.0,56.0221,56.0221,55.9525,55.9525,11977.0
2016-09-20 11:50:00,80.34,80.37,80.32,80.33,12974.0,55.9525,55.9734,55.9386,55.9455,12974.0
2016-09-20 11:55:00,80.32,80.36,80.31,80.33,29923.0,55.9386,55.9664,55.9316,55.9455,29923.0
2016-09-20 12:00:00,80.33,80.41,80.31,80.36,32053.0,55.9455,56.0012,55.9316,55.9664,32053.0
2016-09-20 12:05:00,80.36,80.41,80.35,80.41,20536.0,55.9664,56.0012,55.9594,56.0012,20536.0
2016-09-20 12:10:00,80.41,80.48,80.4,80.45,19260.0,56.0012,56.05,55.9943,56.0291,19260.0
2016-09-20 12:15:00,80.46,80.53,80.46,80.48,15778.0,56.0361,56.0848,56.0361,56.05,15778.0
2016-09-20 12:20:00,80.48,80.49,80.44,80.48,9088.0,56.05,56.057,56.0221,56.05,9088.0
2016-09-20 12:25:00,80.48,80.61,80.48,80.61,13499.0,56.05,56.1405,56.05,56.1405,13499.0
2016-09-20 12:30:00,80.59,80.59,80.51,80.52,10005.0,56.1266,56.1266,56.0709,56.0778,10005.0
2016-09-20 12:35:00,80.52,80.56,80.48,80.56,15948.0,56.0778,56.1057,56.05,56.1057,15948.0
2016-09-20 12:40:00,80.56,80.57,80.52,80.52,9565.0,56.1057,56.1127,56.0778,56.0778,9565.0
2016-09-20 12:45:00,80.52,80.56,80.44,80.44,27005.0,56.0778,56.1057,56.0221,56.0221,27005.0
2016-09-20 12:50:00,80.45,80.53,80.45,80.53,9100.0,56.0291,56.0848,56.0291,56.0848,9100.0
2016-09-20 12:55:00,80.54,80.54,80.36,80.38,20404.0,56.0918,56.0918,55.9664,55.9803,20404.0
2016-09-20 13:00:00,80.39,80.4,80.31,80.32,13171.0,55.9873,55.9943,55.9316,55.9386,13171.0
2016-09-20 13:05:00,80.32,80.34,80.31,80.34,6358.0,55.9386,55.9525,55.9316,55.9525,6358.0
2016-09-20 13:10:00,80.34,80.39,80.33,80.39,12197.0,55.9525,55.9873,55.9455,55.9873,12197.0
2016-09-20 13:15:00,80.39,80.39,80.34,80.36,16880.0,55.9873,55.9873,55.9525,55.9664,16880.0
2016-09-20 13:20:00,80.36,80.36,80.31,80.35,12889.0,55.9664,55.9664,55.9316,55.9594,12889.0
2016-09-20 13:25:00,80.34,80.39,80.34,80.38,15779.0,55.9525,55.9873,55.9525,55.9803,15779.0
2016-09-20 13:30:00,80.39,80.42,80.36,80.38,14989.0,55.9873,56.0082,55.9664,55.9803,14989.0
2016-09-20 13:35:00,80.38,80.38,80.32,80.32,15264.0,55.9803,55.9803,55.9386,55.9386,15264.0
2016-09-20 13:40:00,80.32,80.32,80.24,80.3,24223.0,55.9386,55.9386,55.8828,55.9246,24223.0
2016-09-20 13:45:00,80.3,80.4,80.29,80.36,21601.0,55.9246,55.9943,55.9177,55.9664,21601.0
2016-09-20 13:50:00,80.37,80.43,80.35,80.42,13502.0,55.9734,56.0152,55.9594,56.0082,13502.0
2016-09-20 13:55:00,80.42,80.48,80.4,80.47,13205.0,56.0082,56.05,55.9943,56.043,13205.0
2016-09-20 14:00:00,80.47,80.53,80.42,80.53,25358.0,56.043,56.0848,56.0082,56.0848,25358.0
2016-09-20 14:05:00,80.53,80.54,80.48,80.49,16422.0,56.0848,56.0918,56.05,56.057,16422.0
2016-09-20 14:10:00,80.5,80.5,80.37,80.39,18529.0,56.0639,56.0639,55.9734,55.9873,18529.0
2016-09-20 14:15:00,80.39,80.4,80.3,80.33,11536.0,55.9873,55.9943,55.9246,55.9455,11536.0
2016-09-20 14:20:00,80.33,80.34,80.28,80.28,19561.0,55.9455,55.9525,55.9107,55.9107,19561.0
2016-09-20 14:25:00,80.28,80.31,80.23,80.3,23811.0,55.9107,55.9316,55.8759,55.9246,23811.0
2016-09-20 14:30:00,80.29,80.37,80.28,80.37,17550.0,55.9177,55.9734,55.9107,55.9734,17550.0
2016-09-20 14:35:00,80.37,80.4,80.32,80.4,20003.0,55.9734,55.9943,55.9386,55.9943,20003.0
2016-09-20 14:40:00,80.4,80.41,80.32,80.32,10978.0,55.9943,56.0012,55.9386,55.9386,10978.0
2016-09-20 14:45:00,80.32,80.36,80.3,80.36,9194.0,55.9386,55.9664,55.9246,55.9664,9194.0
2016-09-20 14:50:00,80.37,80.41,80.34,80.37,11929.0,55.9734,56.0012,55.9525,55.9734,11929.0
2016-09-20 14:55:00,80.37,80.4,80.35,80.36,12810.0,55.9734,55.9943,55.9594,55.9664,12810.0
2016-09-20 15:00:00,80.35,80.39,80.32,80.36,19464.0,55.9594,55.9873,55.9386,55.9664,19464.0
2016-09-20 15:05:00,80.35,80.36,80.29,80.31,18792.0,55.9594,55.9664,55.9177,55.9316,18792.0
2016-09-20 15:10:00,80.32,80.45,80.31,80.45,25798.0,55.9386,56.0291,55.9316,56.0291,25798.0
2016-09-20 15:15:00,80.44,80.44,80.39,80.43,20486.0,56.0221,56.0221,55.9873,56.0152,20486.0
2016-09-20 15:20:00,80.43,80.43,80.39,80.39,16758.0,56.0152,56.0152,55.9873,55.9873,16758.0
2016-09-20 15:25:00,80.39,80.42,80.37,80.37,19797.0,55.9873,56.0082,55.9734,55.9734,19797.0
2016-09-20 15:30:00,80.38,80.38,80.28,80.29,25188.0,55.9803,55.9803,55.9107,55.9177,25188.0
2016-09-20 15:35:00,80.29,80.37,80.25,80.35,45942.0,55.9177,55.9734,55.8898,55.9594,45942.0
2016-09-20 15:40:00,80.35,80.35,80.28,80.3,31560.0,55.9594,55.9594,55.9107,55.9246,31560.0
2016-09-20 15:45:00,80.29,80.33,80.27,80.29,48750.0,55.9177,55.9455,55.9037,55.9177,48750.0
2016-09-20 15:50:00,80.29,80.3,80.23,80.25,64704.0,55.9177,55.9246,55.8759,55.8898,64704.0
2016-09-20 15:55:00,80.26,80.28,80.18,80.18,148060.0,55.8968,55.9107,55.8411,55.8411,148060.0
2016-09-21 09:30:00,80.18,80.55,80.17,80.46,27130.0,55.8411,56.0987,55.8341,56.0361,27130.0
2016-09-21 09:35:00,80.46,80.51,80.36,80.44,20131.0,56.0361,56.0709,55.9664,56.0221,20131.0
2016-09-21 09:40:00,80.46,80.48,80.34,80.4,15960.0,56.0361,56.05,55.9525,55.9943,15960.0
2016-09-21 09:45:00,80.39,80.53,80.39,80.5,31688.0,55.9873,56.0848,55.9873,56.0639,31688.0
2016-09-21 09:50:00,80.49,80.52,80.44,80.45,26692.0,56.057,56.0778,56.0221,56.0291,26692.0
2016-09-21 09:55:00,80.46,80.49,80.42,80.43,26200.0,56.0361,56.057,56.0082,56.0152,26200.0
2016-09-21 10:00:00,80.42,80.55,80.41,80.54,39008.0,56.0082,56.0987,56.0012,56.0918,39008.0
2016-09-21 10:05:00,80.54,80.6,80.5,80.55,30232.0,56.0918,56.1336,56.0639,56.0987,30232.0
2016-09-21 10:10:00,80.55,80.62,80.54,80.6,19883.0,56.0987,56.1475,56.0918,56.1336,19883.0
2016-09-21 10:15:00,80.59,80.59,80.54,80.57,12828.0,56.1266,56.1266,56.0918,56.1127,12828.0
2016-09-21 10:20:00,80.58,80.64,80.57,80.63,9420.0,56.1196,56.1614,56.1127,56.1545,9420.0
2016-09-21 10:25:00,80.62,80.63,80.57,80.59,9609.0,56.1475,56.1545,56.1127,56.1266,9609.0
2016-09-21 10:30:00,80.6,80.66,80.55,80.59,21101.0,56.1336,56.1753,56.0987,56.1266,21101.0
2016-09-21 10:35:00,80.6,80.64,80.55,80.59,12809.0,56.1336,56.1614,56.0987,56.1266,12809.0
2016-09-21 10:40:00,80.59,80.6,80.56,80.58,24538.0,56.1266,56.1336,56.1057,56.1196,24538.0
2016-09-21 10:45:00,80.59,80.6,80.42,80.53,33424.0,56.1266,56.1336,56.0082,56.0848,33424.0
2016-09-21 10:50:00,80.53,80.54,80.49,80.49,17459.0,56.0848,56.0918,56.057,56.057,17459.0
2016-09-21 10:55:00,80.5,80.54,80.46,80.48,11829.0,56.0639,56.0918,56.0361,56.05,11829.0
2016-09-21 11:00:00,80.49,80.49,80.42,80.43,8621.0,56.057,56.057,56.0082,56.0152,8621.0
2016-09-21 11:05:00,80.42,80.54,80.41,80.52,18315.0,56.0082,56.0918,56.0012,56.0778,18315.0
2016-09-21 11:10:00,80.52,80.52,80.45,80.49,13036.0,56.0778,56.0778,56.0291,56.057,13036.0
2016-09-21 11:15:00,80.49,80.5,80.42,80.45,10805.0,56.057,56.0639,56.0082,56.0291,10805.0
2016-09-21 11:20:00,80.43,80.43,80.39,80.4,13535.0,56.0152,56.0152,55.9873,55.9943,13535.0
2016-09-21 11:25:00,80.4,80.43,80.38,80.42,12203.0,55.9943,56.0152,55.9803,56.0082,12203.0
2016-09-21 11:30:00,80.41,80.44,80.38,80.4,12209.0,56.0012,56.0221,55.9803,55.9943,12209.0
2016-09-21 11:35:00,80.39,80.41,80.36,80.37,17330.0,55.9873,56.0012,55.9664,55.9734,17330.0
2016-09-21 11:40:00,80.38,80.38,80.29,80.33,12949.0,55.9803,55.9803,55.9177,55.9455,12949.0
2016-09-21 11:45:00,80.34,80.39,80.33,80.39,7716.0,55.9525,55.9873,55.9455,55.9873,7716.0
2016-09-21 11:50:00,80.39,80.45,80.39,80.45,9206.0,55.9873,56.0291,55.9873,56.0291,9206.0
2016-09-21 11:55:00,80.45,80.45,80.41,80.42,9848.0,56.0291,56.0291,56.0012,56.0082,9848.0
2016-09-21 12:00:00,80.44,80.47,80.42,80.47,8059.0,56.0221,56.043,56.0082,56.043,8059.0
2016-09-21 12:05:00,80.46,80.47,80.4,80.4,8499.0,56.0361,56.043,55.9943,55.9943,8499.0
2016-09-21 12:10:00,80.38,80.4,80.35,80.36,5931.0,55.9803,55.9943,55.9594,55.9664,5931.0
2016-09-21 12:15:00,80.34,80.34,80.23,80.27,8433.0,55.9525,55.9525,55.8759,55.9037,8433.0
2016-09-21 12:20:00,80.27,80.32,80.27,80.29,8866.0,55.9037,55.9386,55.9037,55.9177,8866.0
2016-09-21 12:25:00,80.29,80.35,80.25,80.34,11702.0,55.9177,55.9594,55.8898,55.9525,11702.0
2016-09-21 12:30:00,80.33,80.33,80.24,80.24,6319.0,55.9455,55.9455,55.8828,55.8828,6319.0
2016-09-21 12:35:00,80.24,80.29,80.22,80.28,8429.0,55.8828,55.9177,55.8689,55.9107,8429.0
2016-09-21 12:40:00,80.28,80.31,80.26,80.31,9339.0,55.9107,55.9316,55.8968,55.9316,9339.0
2016-09-21 12:45:00,80.32,80.37,80.31,80.34,12556.0,55.9386,55.9734,55.9316,55.9525,12556.0
2016-09-21 12:50:00,80.34,80.39,80.32,80.35,11612.0,55.9525,55.9873,55.9386,55.9594,11612.0
2016-09-21 12:55:00,80.36,80.42,80.34,80.41,6243.0,55.9664,56.0082,55.9525,56.0012,6243.0
2016-09-21 13:00:00,80.4,80.42,80.34,80.34,9480.0,55.9943,56.0082,55.9525,55.9525,9480.0
2016-09-21 13:05:00,80.34,80.43,80.34,80.43,12169.0,55.9525,56.0152,55.9525,56.0152,12169.0
2016-09-21 13:10:00,80.43,80.43,80.37,80.43,8458.0,56.0152,56.0152,55.9734,56.0152,8458.0
2016-09-21 13:15:00,80.44,80.45,80.4,80.44,10778.0,56.0221,56.0291,55.9943,56.0221,10778.0
2016-09-21 13:20:00,80.45,80.45,80.39,80.4,7597.0,56.0291,56.0291,55.9873,55.9943,7597.0
2016-09-21 13:25:00,80.39,80.42,80.37,80.41,9149.0,55.9873,56.0082,55.9734,56.0012,9149.0
2016-09-21 13:30:00,80.4,80.42,80.38,80.41,9055.0,55.9943,56.0082,55.9803,56.0012,9055.0
2016-09-21 13:35:00,80.41,80.43,80.39,80.41,8645.0,56.0012,56.0152,55.9873,56.0012,8645.0
2016-09-21 13:40:00,80.41,80.46,80.4,80.46,14121.0,56.0012,56.0361,55.9943,56.0361,14121.0
2016-09-21 13:45:00,80.46,80.5,80.45,80.49,10265.0,56.0361,56.0639,56.0291,56.057,10265.0
2016-09-21 13:50:00,80.48,80.48,80.43,80.43,6348.0,56.05,56.05,56.0152,56.0152,6348.0
2016-09-21 13:55:00,80.44,80.45,80.35,80.42,26724.0,56.0221,56.0291,55.9594,56.0082,26724.0
2016-09-21 14:00:00,80.45,80.67,80.38,80.48,46285.0,56.0291,56.1823,55.9803,56.05,46285.0
2016-09-21 14:05:00,80.48,80.99,80.48,80.99,31207.0,56.05,56.4052,56.05,56.4052,31207.0
2016-09-21 14:10:00,80.95,81.32,80.95,81.32,48657.0,56.3773,56.635,56.3773,56.635,48657.0
2016-09-21 14:15:00,81.32,81.45,81.31,81.4,33746.0,56.635,56.7255,56.628,56.6907,33746.0
2016-09-21 14:20:00,81.41,81.41,81.21,81.25,44394.0,56.6977,56.6977,56.5584,56.5862,44394.0
2016-09-21 14:25:00,81.23,81.29,81.05,81.16,17612.0,56.5723,56.6141,56.447,56.5236,17612.0
2016-09-21 14:30:00,81.17,81.18,80.98,81.0,26884.0,56.5305,56.5375,56.3982,56.4121,26884.0
2016-09-21 14:35:00,81.01,81.23,81.0,81.18,44325.0,56.4191,56.5723,56.4121,56.5375,44325.0
2016-09-21 14:40:00,81.17,81.35,81.12,81.28,27872.0,56.5305,56.6559,56.4957,56.6071,27872.0
2016-09-21 14:45:00,81.28,81.38,81.2,81.25,24811.0,56.6071,56.6768,56.5514,56.5862,24811.0
2016-09-21 14:50:00,81.24,81.27,81.22,81.23,18346.0,56.5793,56.6002,56.5654,56.5723,18346.0
2016-09-21 14:55:00,81.23,81.48,81.22,81.47,32159.0,56.5723,56.7464,56.5654,56.7395,32159.0
2016-09-21 15:00:00,81.47,81.47,81.29,81.38,46281.0,56.7395,56.7395,56.6141,56.6768,46281.0
2016-09-21 15:05:00,81.37,81.48,81.33,81.36,38767.0,56.6698,56.7464,56.642,56.6629,38767.0
2016-09-21 15:10:00,81.36,81.4,81.31,81.38,66719.0,56.6629,56.6907,56.628,56.6768,66719.0
2016-09-21 15:15:00,81.39,81.58,81.39,81.51,50791.0,56.6838,56.8161,56.6838,56.7673,50791.0
2016-09-21 15:20:00,81.5,81.56,81.44,81.51,25127.0,56.7604,56.8021,56.7186,56.7673,25127.0
2016-09-21 15:25:00,81.49,81.55,81.45,81.5,38695.0,56.7534,56.7952,56.7255,56.7604,38695.0
2016-09-21 15:30:00,81.5,81.72,81.5,81.71,75764.0,56.7604,56.9136,56.7604,56.9066,75764.0
2016-09-21 15:35:00,81.71,81.73,81.62,81.65,46964.0,56.9066,56.9205,56.8439,56.8648,46964.0
2016-09-21 15:40:00,81.66,81.83,81.65,81.83,45552.0,56.8718,56.9902,56.8648,56.9902,45552.0
2016-09-21 15:45:00,81.83,81.91,81.82,81.9,74774.0,56.9902,57.0459,56.9832,57.0389,74774.0
2016-09-21 15:50:00,81.9,81.91,81.83,81.88,111625.0,57.0389,57.0459,56.9902,57.025,111625.0
2016-09-21 15:55:00,81.88,81.93,81.85,81.9,141263.0,57.025,57.0598,57.0041,57.0389,141263.0
2016-09-22 09:30:00,82.12,82.49,82.1,82.4,77167.0,57.1922,57.4498,57.1782,57.3872,77167.0
2016-09-22 09:35:00,82.38,82.44,82.12,82.16,33288.0,57.3732,57.415,57.1922,57.22,33288.0
2016-09-22 09:40:00,82.19,82.19,82.04,82.18,16886.0,57.2409,57.2409,57.1364,57.2339,16886.0
2016-09-22 09:45:00,82.18,82.31,82.18,82.27,18198.0,57.2339,57.3245,57.2339,57.2966,18198.0
2016-09-22 09:50:00,82.31,82.37,82.28,82.37,25708.0,57.3245,57.3663,57.3036,57.3663,25708.0
2016-09-22 09:55:00,82.39,82.43,82.21,82.22,21725.0,57.3802,57.4081,57.2548,57.2618,21725.0
2016-09-22 10:00:00,82.22,82.25,82.16,82.21,21670.0,57.2618,57.2827,57.22,57.2548,21670.0
2016-09-22 10:05:00,82.23,82.25,82.13,82.13,20387.0,57.2688,57.2827,57.1991,57.1991,20387.0
2016-09-22 10:10:00,82.14,82.23,82.11,82.23,17602.0,57.2061,57.2688,57.1852,57.2688,17602.0
2016-09-22 10:15:00,82.23,82.26,82.2,82.21,18989.0,57.2688,57.2897,57.2479,57.2548,18989.0
2016-09-22 10:20:00,82.2,82.25,82.19,82.2,15905.0,57.2479,57.2827,57.2409,57.2479,15905.0
2016-09-22 10:25:00,82.21,82.24,82.17,82.18,16273.0,57.2548,57.2757,57.227,57.2339,16273.0
2016-09-22 10:30:00,82.18,82.35,82.17,82.33,24676.0,57.2339,57.3523,57.227,57.3384,24676.0
2016-09-22 10:35:00,82.32,82.33,82.2,82.28,14474.0,57.3314,57.3384,57.2479,57.3036,14474.0
2016-09-22 10:40:00,82.27,82.28,82.19,82.19,16645.0,57.2966,57.3036,57.2409,57.2409,16645.0
2016-09-22 10:45:00,82.19,82.28,82.18,82.27,31726.0,57.2409,57.3036,57.2339,57.2966,31726.0
2016-09-22 10:50:00,82.28,82.44,82.26,82.44,69981.0,57.3036,57.415,57.2897,57.415,69981.0
2016-09-22 10:55:00,82.44,82.53,82.43,82.44,23387.0,57.415,57.4777,57.4081,57.415,23387.0
2016-09-22 11:00:00,82.44,82.44,82.26,82.29,26297.0,57.415,57.415,57.2897,57.3106,26297.0
2016-09-22 11:05:00,82.3,82.31,82.1,82.13,17769.0,57.3175,57.3245,57.1782,57.1991,17769.0
2016-09-22 11:10:00,82.13,82.17,82.05,82.06,32379.0,57.1991,57.227,57.1434,57.1504,32379.0
2016-09-22 11:15:00,82.06,82.12,81.99,82.0,26850.0,57.1504,57.1922,57.1016,57.1086,26850.0
2016-09-22 11:20:00,82.01,82.03,81.86,81.86,20653.0,57.1155,57.1295,57.0111,57.0111,20653.0
2016-09-22 11:25:00,81.87,81.88,81.75,81.8,29245.0,57.018,57.025,56.9345,56.9693,29245.0
2016-09-22 11:30:00,81.81,82.02,81.8,82.02,25908.0,56.9763,57.1225,56.9693,57.1225,25908.0
2016-09-22 11:35:00,82.0,82.09,81.99,82.07,15564.0,57.1086,57.1713,57.1016,57.1573,15564.0
2016-09-22 11:40:00,82.06,82.07,81.94,81.98,13196.0,57.1504,57.1573,57.0668,57.0947,13196.0
2016-09-22 11:45:00,81.98,82.11,81.95,82.08,10824.0,57.0947,57.1852,57.0738,57.1643,10824.0
2016-09-22 11:50:00,82.09,82.14,82.06,82.13,8367.0,57.1713,57.2061,57.1504,57.1991,8367.0
2016-09-22 11:55:00,82.13,82.15,82.1,82.15,11182.0,57.1991,57.2131,57.1782,57.2131,11182.0
2016-09-22 12:00:00,82.15,82.22,82.13,82.18,8001.0,57.2131,57.2618,57.1991,57.2339,8001.0
2016-09-22 12:05:00,82.19,82.19,82.09,82.13,8376.0,57.2409,57.2409,57.1713,57.1991,8376.0
2016-09-22 12:10:00,82.14,82.18,82.1,82.15,8017.0,57.2061,57.2339,57.1782,57.2131,8017.0
2016-09-22 12:15:00,82.16,82.16,82.09,82.09,4157.0,57.22,57.22,57.1713,57.1713,4157.0
2016-09-22 12:20:00,82.1,82.11,82.01,82.08,8429.0,57.1782,57.1852,57.1155,57.1643,8429.0
2016-09-22 12:25:00,82.09,82.15,82.03,82.14,12915.0,57.1713,57.2131,57.1295,57.2061,12915.0
2016-09-22 12:30:00,82.15,82.16,82.11,82.14,4624.0,57.2131,57.22,57.1852,57.2061,4624.0
2016-09-22 12:35:00,82.13,82.17,82.09,82.09,7199.0,57.1991,57.227,57.1713,57.1713,7199.0
2016-09-22 12:40:00,82.1,82.1,82.02,82.1,6271.0,57.1782,57.1782,57.1225,57.1782,6271.0
2016-09-22 12:45:00,82.12,82.14,82.07,82.07,7346.0,57.1922,57.2061,57.1573,57.1573,7346.0
2016-09-22 12:50:00,82.07,82.09,82.05,82.08,6099.0,57.1573,57.1713,57.1434,57.1643,6099.0
2016-09-22 12:55:00,82.08,82.16,82.01,82.16,11323.0,57.1643,57.22,57.1155,57.22,11323.0
2016-09-22 13:00:00,82.16,82.26,82.14,82.21,17650.0,57.22,57.2897,57.2061,57.2548,17650.0
2016-09-22 13:05:00,82.22,82.29,82.22,82.26,10738.0,57.2618,57.3106,57.2618,57.2897,10738.0
2016-09-22 13:10:00,82.25,82.27,82.16,82.23,11718.0,57.2827,57.2966,57.22,57.2688,11718.0
2016-09-22 13:15:00,82.23,82.27,82.2,82.27,14395.0,57.2688,57.2966,57.2479,57.2966,14395.0
2016-09-22 13:20:00,82.27,82.3,82.25,82.3,7209.0,57.2966,57.3175,57.2827,57.3175,7209.0
2016-09-22 13:25:00,82.32,82.34,82.3,82.3,9230.0,57.3314,57.3454,57.3175,57.3175,9230.0
2016-09-22 13:30:00,82.29,82.33,82.27,82.32,12545.0,57.3106,57.3384,57.2966,57.3314,12545.0
2016-09-22 13:35:00,82.32,82.42,82.31,82.39,16629.0,57.3314,57.4011,57.3245,57.3802,16629.0
2016-09-22 13:40:00,82.39,82.39,82.34,82.38,15970.0,57.3802,57.3802,57.3454,57.3732,15970.0
2016-09-22 13:45:00,82.39,82.39,82.24,82.32,17795.0,57.3802,57.3802,57.2757,57.3314,17795.0
2016-09-22 13:50:00,82.32,82.42,82.32,82.41,22165.0,57.3314,57.4011,57.3314,57.3941,22165.0
2016-09-22 13:55:00,82.41,82.46,82.39,82.44,25243.0,57.3941,57.4289,57.3802,57.415,25243.0
2016-09-22 14:00:00,82.44,82.44,82.37,82.42,18622.0,57.415,57.415,57.3663,57.4011,18622.0
2016-09-22 14:05:00,82.42,82.42,82.32,82.32,23628.0,57.4011,57.4011,57.3314,57.3314,23628.0
2016-09-22 14:10:00,82.32,82.36,82.15,82.15,28276.0,57.3314,57.3593,57.2131,57.2131,28276.0
2016-09-22 14:15:00,82.16,82.2,82.12,82.15,23371.0,57.22,57.2479,57.1922,57.2131,23371.0
2016-09-22 14:20:00,82.16,82.18,82.12,82.15,24835.0,57.22,57.2339,57.1922,57.2131,24835.0
2016-09-22 14:25:00,82.16,82.28,82.15,82.23,22534.0,57.22,57.3036,57.2131,57.2688,22534.0
2016-09-22 14:30:00,82.22,82.28,82.19,82.19,18313.0,57.2618,57.3036,57.2409,57.2409,18313.0
2016-09-22 14:35:00,82.18,82.32,82.18,82.32,21604.0,57.2339,57.3314,57.2339,57.3314,21604.0
2016-09-22 14:40:00,82.32,82.32,82.23,82.28,27519.0,57.3314,57.3314,57.2688,57.3036,27519.0
2016-09-22 14:45:00,82.28,82.34,82.26,82.31,26758.0,57.3036,57.3454,57.2897,57.3245,26758.0
2016-09-22 14:50:00,82.31,82.45,82.28,82.42,34073.0,57.3245,57.422,57.3036,57.4011,34073.0
2016-09-22 14:55:00,82.41,82.44,82.39,82.43,27149.0,57.3941,57.415,57.3802,57.4081,27149.0
2016-09-22 15:00:00,82.43,82.5,82.42,82.46,42260.0,57.4081,57.4568,57.4011,57.4289,42260.0
2016-09-22 15:05:00,82.46,82.47,82.41,82.44,22059.0,57.4289,57.4359,57.3941,57.415,22059.0
2016-09-22 15:10:00,82.44,82.51,82.41,82.5,33281.0,57.415,57.4638,57.3941,57.4568,33281.0
2016-09-22 15:15:00,82.5,82.52,82.44,82.46,31224.0,57.4568,57.4707,57.415,57.4289,31224.0
2016-09-22 15:20:00,82.46,82.5,82.44,82.44,37967.0,57.4289,57.4568,57.415,57.415,37967.0
2016-09-22 15:25:00,82.44,82.46,82.4,82.45,33417.0,57.415,57.4289,57.3872,57.422,33417.0
2016-09-22 15:30:00,82.44,82.53,82.44,82.53,42328.0,57.415,57.4777,57.415,57.4777,42328.0
2016-09-22 15:35:00,82.53,82.6,82.52,82.55,48307.0,57.4777,57.5265,57.4707,57.4916,48307.0
2016-09-22 15:40:00,82.55,82.61,82.47,82.6,71175.0,57.4916,57.5334,57.4359,57.5265,71175.0
2016-09-22 15:45:00,82.61,82.63,82.54,82.56,89330.0,57.5334,57.5473,57.4847,57.4986,89330.0
2016-09-22 15:50:00,82.55,82.55,82.48,82.54,55205.0,57.4916,57.4916,57.4429,57.4847,55205.0
2016-09-22 15:55:00,82.55,82.55,82.47,82.5,101161.0,57.4916,57.4916,57.4359,57.4568,101161.0
2016-09-23 09:30:00,82.28,82.44,82.04,82.21,44294.0,57.3036,57.415,57.1364,57.2548,44294.0
2016-09-23 09:35:00,82.14,82.22,82.02,82.08,17902.0,57.2061,57.2618,57.1225,57.1643,17902.0
2016-09-23 09:40:00,82.07,82.32,82.0,82.29,27426.0,57.1573,57.3314,57.1086,57.3106,27426.0
2016-09-23 09:45:00,82.31,82.36,82.21,82.25,27935.0,57.3245,57.3593,57.2548,57.2827,27935.0
2016-09-23 09:50:00,82.26,82.33,82.23,82.25,27277.0,57.2897,57.3384,57.2688,57.2827,27277.0
2016-09-23 09:55:00,82.26,82.33,82.25,82.26,21783.0,57.2897,57.3384,57.2827,57.2897,21783.0
2016-09-23 10:00:00,82.29,82.46,82.28,82.45,28667.0,57.3106,57.4289,57.3036,57.422,28667.0
2016-09-23 10:05:00,82.47,82.47,82.28,82.33,21358.0,57.4359,57.4359,57.3036,57.3384,21358.0
2016-09-23 10:10:00,82.32,82.37,82.29,82.29,37073.0,57.3314,57.3663,57.3106,57.3106,37073.0
2016-09-23 10:15:00,82.29,82.43,82.29,82.42,27829.0,57.3106,57.4081,57.3106,57.4011,27829.0
2016-09-23 10:20:00,82.42,82.53,82.4,82.51,30609.0,57.4011,57.4777,57.3872,57.4638,30609.0
2016-09-23 10:25:00,82.51,82.55,82.49,82.5,18686.0,57.4638,57.4916,57.4498,57.4568,18686.0
2016-09-23 10:30:00,82.49,82.51,82.41,82.5,27275.0,57.4498,57.4638,57.3941,57.4568,27275.0
2016-09-23 10:35:00,82.51,82.65,82.51,82.61,18492.0,57.4638,57.5613,57.4638,57.5334,18492.0
2016-09-23 10:40:00,82.61,82.74,82.61,82.74,21290.0,57.5334,57.624,57.5334,57.624,21290.0
2016-09-23 10:45:00,82.73,82.75,82.65,82.69,15792.0,57.617,57.6309,57.5613,57.5891,15792.0
2016-09-23 10:50:00,82.68,82.72,82.66,82.68,18623.0,57.5822,57.61,57.5682,57.5822,18623.0
2016-09-23 10:55:00,82.68,82.73,82.66,82.67,13790.0,57.5822,57.617,57.5682,57.5752,13790.0
2016-09-23 11:00:00,82.67,82.67,82.49,82.49,25499.0,57.5752,57.5752,57.4498,57.4498,25499.0
2016-09-23 11:05:00,82.49,82.51,82.41,82.45,12634.0,57.4498,57.4638,57.3941,57.422,12634.0
2016-09-23 11:10:00,82.46,82.48,82.39,82.4,12346.0,57.4289,57.4429,57.3802,57.3872,12346.0
2016-09-23 11:15:00,82.39,82.5,82.37,82.49,15809.0,57.3802,57.4568,57.3663,57.4498,15809.0
2016-09-23 11:20:00,82.49,82.5,82.4,82.46,14186.0,57.4498,57.4568,57.3872,57.4289,14186.0
2016-09-23 11:25:00,82.45,82.45,82.34,82.43,20684.0,57.422,57.422,57.3454,57.4081,20684.0
2016-09-23 11:30:00,82.43,82.51,82.42,82.48,11950.0,57.4081,57.4638,57.4011,57.4429,11950.0
2016-09-23 11:35:00,82.48,82.5,82.43,82.49,12640.0,57.4429,57.4568,57.4081,57.4498,12640.0
2016-09-23 11:40:00,82.5,82.5,82.43,82.44,12289.0,57.4568,57.4568,57.4081,57.415,12289.0
2016-09-23 11:45:00,82.43,82.43,82.34,82.35,14214.0,57.4081,57.4081,57.3454,57.3523,14214.0
2016-09-23 11:50:00,82.37,82.4,82.34,82.4,13178.0,57.3663,57.3872,57.3454,57.3872,13178.0
2016-09-23 11:55:00,82.4,82.44,82.35,82.41,11998.0,57.3872,57.415,57.3523,57.3941,11998.0
2016-09-23 12:00:00,82.42,82.51,82.42,82.5,8832.0,57.4011,57.4638,57.4011,57.4568,8832.0
2016-09-23 12:05:00,82.5,82.62,82.5,82.62,19070.0,57.4568,57.5404,57.4568,57.5404,19070.0
2016-09-23 12:10:00,82.62,82.62,82.55,82.56,12946.0,57.5404,57.5404,57.4916,57.4986,12946.0
2016-09-23 12:15:00,82.56,82.59,82.53,82.55,11086.0,57.4986,57.5195,57.4777,57.4916,11086.0
2016-09-23 12:20:00,82.55,82.64,82.54,82.64,9155.0,57.4916,57.5543,57.4847,57.5543,9155.0
2016-09-23 12:25:00,82.63,82.64,82.58,82.63,8009.0,57.5473,57.5543,57.5125,57.5473,8009.0
2016-09-23 12:30:00,82.63,82.67,82.6,82.67,12606.0,57.5473,57.5752,57.5265,57.5752,12606.0
2016-09-23 12:35:00,82.65,82.69,82.64,82.69,22284.0,57.5613,57.5891,57.5543,57.5891,22284.0
2016-09-23 12:40:00,82.69,82.78,82.69,82.75,21937.0,57.5891,57.6518,57.5891,57.6309,21937.0
2016-09-23 12:45:00,82.74,82.77,82.69,82.77,12569.0,57.624,57.6448,57.5891,57.6448,12569.0
2016-09-23 12:50:00,82.78,82.79,82.71,82.71,16730.0,57.6518,57.6588,57.6031,57.6031,16730.0
2016-09-23 12:55:00,82.7,82.76,82.7,82.74,14111.0,57.5961,57.6379,57.5961,57.624,14111.0
2016-09-23 13:00:00,82.72,82.72,82.63,82.66,12511.0,57.61,57.61,57.5473,57.5682,12511.0
2016-09-23 13:05:00,82.66,82.66,82.57,82.61,12723.0,57.5682,57.5682,57.5056,57.5334,12723.0
2016-09-23 13:10:00,82.62,82.63,82.59,82.62,5634.0,57.5404,57.5473,57.5195,57.5404,5634.0
2016-09-23 13:15:00,82.62,82.69,82.58,82.68,15717.0,57.5404,57.5891,57.5125,57.5822,15717.0
2016-09-23 13:20:00,82.68,82.69,82.64,82.65,12074.0,57.5822,57.5891,57.5543,57.5613,12074.0
2016-09-23 13:25:00,82.64,82.64,82.52,82.56,12972.0,57.5543,57.5543,57.4707,57.4986,12972.0
2016-09-23 13:30:00,82.56,82.57,82.53,82.53,11792.0,57.4986,57.5056,57.4777,57.4777,11792.0
2016-09-23 13:35:00,82.54,82.55,82.47,82.54,13823.0,57.4847,57.4916,57.4359,57.4847,13823.0
2016-09-23 13:40:00,82.55,82.64,82.54,82.63,12495.0,57.4916,57.5543,57.4847,57.5473,12495.0
2016-09-23 13:45:00,82.63,82.65,82.61,82.63,9907.0,57.5473,57.5613,57.5334,57.5473,9907.0
2016-09-23 13:50:00,82.62,82.63,82.57,82.63,11778.0,57.5404,57.5473,57.5056,57.5473,11778.0
2016-09-23 13:55:00,82.62,82.74,82.61,82.72,12985.0,57.5404,57.624,57.5334,57.61,12985.0
2016-09-23 14:00:00,82.7,82.73,82.68,82.72,13555.0,57.5961,57.617,57.5822,57.61,13555.0
2016-09-23 14:05:00,82.72,82.74,82.69,82.69,11749.0,57.61,57.624,57.5891,57.5891,11749.0
2016-09-23 14:10:00,82.68,82.72,82.64,82.7,11616.0,57.5822,57.61,57.5543,57.5961,11616.0
2016-09-23 14:15:00,82.7,82.73,82.65,82.65,8723.0,57.5961,57.617,57.5613,57.5613,8723.0
2016-09-23 14:20:00,82.64,82.67,82.59,82.67,11503.0,57.5543,57.5752,57.5195,57.5752,11503.0
2016-09-23 14:25:00,82.67,82.7,82.65,82.68,12386.0,57.5752,57.5961,57.5613,57.5822,12386.0
2016-09-23 14:30:00,82.68,82.72,82.66,82.7,10925.0,57.5822,57.61,57.5682,57.5961,10925.0
2016-09-23 14:35:00,82.69,82.69,82.63,82.66,14008.0,57.5891,57.5891,57.5473,57.5682,14008.0
2016-09-23 14:40:00,82.66,82.68,82.64,82.65,11378.0,57.5682,57.5822,57.5543,57.5613,11378.0
2016-09-23 14:45:00,82.64,82.72,82.63,82.72,9412.0,57.5543,57.61,57.5473,57.61,9412.0
2016-09-23 14:50:00,82.72,82.75,82.7,82.73,10820.0,57.61,57.6309,57.5961,57.617,10820.0
2016-09-23 14:55:00,82.73,82.73,82.7,82.72,9373.0,57.617,57.617,57.5961,57.61,9373.0
2016-09-23 15:00:00,82.73,82.74,82.71,82.71,12286.0,57.617,57.624,57.6031,57.6031,12286.0
2016-09-23 15:05:00,82.7,82.75,82.68,82.73,18378.0,57.5961,57.6309,57.5822,57.617,18378.0
2016-09-23 15:10:00,82.73,82.73,82.62,82.63,12510.0,57.617,57.617,57.5404,57.5473,12510.0
2016-09-23 15:15:00,82.63,82.66,82.61,82.65,14725.0,57.5473,57.5682,57.5334,57.5613,14725.0
2016-09-23 15:20:00,82.65,82.65,82.61,82.65,16390.0,57.5613,57.5613,57.5334,57.5613,16390.0
2016-09-23 15:25:00,82.64,82.71,82.62,82.7,16905.0,57.5543,57.6031,57.5404,57.5961,16905.0
2016-09-23 15:30:00,82.71,82.78,82.7,82.76,25694.0,57.6031,57.6518,57.5961,57.6379,25694.0
2016-09-23 15:35:00,82.77,82.77,82.6,82.61,38135.0,57.6448,57.6448,57.5265,57.5334,38135.0
2016-09-23 15:40:00,82.61,82.61,82.5,82.54,95633.0,57.5334,57.5334,57.4568,57.4847,95633.0
2016-09-23 15:45:00,82.54,82.57,82.49,82.55,37232.0,57.4847,57.5056,57.4498,57.4916,37232.0
2016-09-23 15:50:00,82.54,82.65,82.54,82.64,43073.0,57.4847,57.5613,57.4847,57.5543,43073.0
2016-09-23 15:55:00,82.64,82.66,82.54,82.54,135466.0,57.5543,57.5682,57.4847,57.4847,135466.0
2016-09-26 09:30:00,82.42,82.59,82.09,82.18,40831.0,57.4011,57.5195,57.1713,57.2339,40831.0
2016-09-26 09:35:00,82.22,82.67,82.22,82.52,20184.0,57.2618,57.5752,57.2618,57.4707,20184.0
2016-09-26 09:40:00,82.53,82.55,82.34,82.41,8343.0,57.4777,57.4916,57.3454,57.3941,8343.0
2016-09-26 09:45:00,82.4,82.49,82.38,82.45,10809.0,57.3872,57.4498,57.3732,57.422,10809.0
2016-09-26 09:50:00,82.44,82.5,82.27,82.27,23830.0,57.415,57.4568,57.2966,57.2966,23830.0
2016-09-26 09:55:00,82.26,82.5,82.24,82.48,12873.0,57.2897,57.4568,57.2757,57.4429,12873.0
2016-09-26 10:00:00,82.48,82.58,82.45,82.49,33044.0,57.4429,57.5125,57.422,57.4498,33044.0
2016-09-26 10:05:00,82.52,82.53,82.46,82.49,16530.0,57.4707,57.4777,57.4289,57.4498,16530.0
2016-09-26 10:10:00,82.49,82.5,82.38,82.44,23362.0,57.4498,57.4568,57.3732,57.415,23362.0
2016-09-26 10:15:00,82.47,82.48,82.26,82.3,10295.0,57.4359,57.4429,57.2897,57.3175,10295.0
2016-09-26 10:20:00,82.3,82.35,82.27,82.3,9168.0,57.3175,57.3523,57.2966,57.3175,9168.0
2016-09-26 10:25:00,82.29,82.29,82.14,82.18,13672.0,57.3106,57.3106,57.2061,57.2339,13672.0
2016-09-26 10:30:00,82.19,82.24,82.19,82.21,10796.0,57.2409,57.2757,57.2409,57.2548,10796.0
2016-09-26 10:35:00,82.21,82.29,82.21,82.22,15909.0,57.2548,57.3106,57.2548,57.2618,15909.0
2016-09-26 10:40:00,82.24,82.25,82.18,82.2,14671.0,57.2757,57.2827,57.2339,57.2479,14671.0
2016-09-26 10:45:00,82.2,82.27,82.18,82.18,35908.0,57.2479,57.2966,57.2339,57.2339,35908.0
2016-09-26 10:50:00,82.19,82.21,82.07,82.08,32502.0,57.2409,57.2548,57.1573,57.1643,32502.0
2016-09-26 10:55:00,82.09,82.17,82.05,82.08,20987.0,57.1713,57.227,57.1434,57.1643,20987.0
2016-09-26 11:00:00,82.07,82.15,82.07,82.08,32304.0,57.1573,57.2131,57.1573,57.1643,32304.0
2016-09-26 11:05:00,82.09,82.12,82.04,82.05,9987.0,57.1713,57.1922,57.1364,57.1434,9987.0
2016-09-26 11:10:00,82.05,82.07,82.01,82.03,16007.0,57.1434,57.1573,57.1155,57.1295,16007.0
2016-09-26 11:15:00,82.05,82.05,81.99,82.01,18146.0,57.1434,57.1434,57.1016,57.1155,18146.0
2016-09-26 11:20:00,82.0,82.04,81.88,81.89,38178.0,57.1086,57.1364,57.025,57.032,38178.0
2016-09-26 11:25:00,81.9,81.95,81.86,81.9,26350.0,57.0389,57.0738,57.0111,57.0389,26350.0
2016-09-26 11:30:00,81.9,82.05,81.88,82.01,22867.0,57.0389,57.1434,57.025,57.1155,22867.0
2016-09-26 11:35:00,82.03,82.11,82.01,82.11,10831.0,57.1295,57.1852,57.1155,57.1852,10831.0
2016-09-26 11:40:00,82.11,82.18,82.1,82.16,14752.0,57.1852,57.2339,57.1782,57.22,14752.0
2016-09-26 11:45:00,82.16,82.19,82.11,82.13,16452.0,57.22,57.2409,57.1852,57.1991,16452.0
2016-09-26 11:50:00,82.15,82.16,82.07,82.12,23785.0,57.2131,57.22,57.1573,57.1922,23785.0
2016-09-26 11:55:00,82.13,82.19,82.13,82.17,16757.0,57.1991,57.2409,57.1991,57.227,16757.0
2016-09-26 12:00:00,82.15,82.16,82.09,82.1,13284.0,57.2131,57.22,57.1713,57.1782,13284.0
2016-09-26 12:05:00,82.11,82.17,82.09,82.16,21734.0,57.1852,57.227,57.1713,57.22,21734.0
2016-09-26 12:10:00,82.15,82.16,82.1,82.12,17888.0,57.2131,57.22,57.1782,57.1922,17888.0
2016-09-26 12:15:00,82.13,82.16,82.11,82.13,8547.0,57.1991,57.22,57.1852,57.1991,8547.0
2016-09-26 12:20:00,82.12,82.28,82.12,82.28,18077.0,57.1922,57.3036,57.1922,57.3036,18077.0
2016-09-26 12:25:00,82.27,82.27,82.18,82.23,9363.0,57.2966,57.2966,57.2339,57.2688,9363.0
2016-09-26 12:30:00,82.24,82.29,82.23,82.29,12391.0,57.2757,57.3106,57.2688,57.3106,12391.0
2016-09-26 12:35:00,82.29,82.3,82.23,82.23,19055.0,57.3106,57.3175,57.2688,57.2688,19055.0
2016-09-26 12:40:00,82.23,82.35,82.2,82.35,11640.0,57.2688,57.3523,57.2479,57.3523,11640.0
2016-09-26 12:45:00,82.35,82.37,82.31,82.35,9820.0,57.3523,57.3663,57.3245,57.3523,9820.0
2016-09-26 12:50:00,82.34,82.35,82.3,82.32,16292.0,57.3454,57.3523,57.3175,57.3314,16292.0
2016-09-26 12:55:00,82.33,82.4,82.32,82.33,15392.0,57.3384,57.3872,57.3314,57.3384,15392.0
2016-09-26 13:00:00,82.34,82.34,82.28,82.29,10674.0,57.3454,57.3454,57.3036,57.3106,10674.0
2016-09-26 13:05:00,82.3,82.3,82.2,82.21,26548.0,57.3175,57.3175,57.2479,57.2548,26548.0
2016-09-26 13:10:00,82.22,82.25,82.18,82.22,13763.0,57.2618,57.2827,57.2339,57.2618,13763.0
2016-09-26 13:15:00,82.23,82.26,82.18,82.19,9630.0,57.2688,57.2897,57.2339,57.2409,9630.0
2016-09-26 13:20:00,82.19,82.2,82.12,82.12,11168.0,57.2409,57.2479,57.1922,57.1922,11168.0
2016-09-26 13:25:00,82.12,82.15,82.09,82.11,20654.0,57.1922,57.2131,57.1713,57.1852,20654.0
2016-09-26 13:30:00,82.11,82.16,82.09,82.14,22154.0,57.1852,57.22,57.1713,57.2061,22154.0
2016-09-26 13:35:00,82.14,82.15,82.08,82.1,35363.0,57.2061,57.2131,57.1643,57.1782,35363.0
2016-09-26 13:40:00,82.1,82.12,82.05,82.1,26849.0,57.1782,57.1922,57.1434,57.1782,26849.0
2016-09-26 13:45:00,82.1,82.13,82.09,82.12,19863.0,57.1782,57.1991,57.1713,57.1922,19863.0
2016-09-26 13:50:00,82.11,82.23,82.1,82.19,19286.0,57.1852,57.2688,57.1782,57.2409,19286.0
2016-09-26 13:55:00,82.19,82.2,82.15,82.17,17559.0,57.2409,57.2479,57.2131,57.227,17559.0
2016-09-26 14:00:00,82.17,82.2,82.16,82.17,15270.0,57.227,57.2479,57.22,57.227,15270.0
2016-09-26 14:05:00,82.17,82.18,82.09,82.1,34560.0,57.227,57.2339,57.1713,57.1782,34560.0
2016-09-26 14:10:00,82.1,82.12,82.06,82.09,30840.0,57.1782,57.1922,57.1504,57.1713,30840.0
2016-09-26 14:15:00,82.08,82.12,82.08,82.11,19540.0,57.1643,57.1922,57.1643,57.1852,19540.0
2016-09-26 14:20:00,82.11,82.13,82.08,82.08,36324.0,57.1852,57.1991,57.1643,57.1643,36324.0
2016-09-26 14:25:00,82.08,82.09,82.05,82.09,21227.0,57.1643,57.1713,57.1434,57.1713,21227.0
2016-09-26 14:30:00,82.08,82.12,82.06,82.06,31031.0,57.1643,57.1922,57.1504,57.1504,31031.0
2016-09-26 14:35:00,82.06,82.07,81.98,82.02,33895.0,57.1504,57.1573,57.0947,57.1225,33895.0
2016-09-26 14:40:00,82.02,82.04,81.99,82.0,21059.0,57.1225,57.1364,57.1016,57.1086,21059.0
2016-09-26 14:45:00,82.0,82.02,81.94,82.02,38679.0,57.1086,57.1225,57.0668,57.1225,38679.0
2016-09-26 14:50:00,82.02,82.05,82.01,82.02,15492.0,57.1225,57.1434,57.1155,57.1225,15492.0
2016-09-26 14:55:00,82.02,82.07,82.02,82.02,15583.0,57.1225,57.1573,57.1225,57.1225,15583.0
2016-09-26 15:00:00,82.02,82.04,81.98,82.02,30965.0,57.1225,57.1364,57.0947,57.1225,30965.0
2016-09-26 15:05:00,82.02,82.16,82.02,82.12,43354.0,57.1225,57.22,57.1225,57.1922,43354.0
2016-09-26 15:10:00,82.11,82.13,82.08,82.1,19466.0,57.1852,57.1991,57.1643,57.1782,19466.0
2016-09-26 15:15:00,82.1,82.11,82.05,82.05,19809.0,57.1782,57.1852,57.1434,57.1434,19809.0
2016-09-26 15:20:00,82.05,82.12,82.04,82.11,26268.0,57.1434,57.1922,57.1364,57.1852,26268.0
2016-09-26 15:25:00,82.11,82.17,82.1,82.17,41782.0,57.1852,57.227,57.1782,57.227,41782.0
2016-09-26 15:30:00,82.17,82.27,82.16,82.19,43466.0,57.227,57.2966,57.22,57.2409,43466.0
2016-09-26 15:35:00,82.19,82.21,82.09,82.16,38427.0,57.2409,57.2548,57.1713,57.22,38427.0
2016-09-26 15:40:00,82.16,82.21,82.09,82.09,55227.0,57.22,57.2548,57.1713,57.1713,55227.0
2016-09-26 15:45:00,82.09,82.18,82.06,82.18,69361.0,57.1713,57.2339,57.1504,57.2339,69361.0
2016-09-26 15:50:00,82.18,82.22,82.12,82.15,74047.0,57.2339,57.2618,57.1922,57.2131,74047.0
2016-09-26 15:55:00,82.14,82.2,82.1,82.18,98774.0,57.2061,57.2479,57.1782,57.2339,98774.0
2016-09-27 09:30:00,82.47,82.81,82.45,82.73,39732.0,57.4359,57.6727,57.422,57.617,39732.0
2016-09-27 09:35:00,82.72,82.72,82.31,82.37,9539.0,57.61,57.61,57.3245,57.3663,9539.0
2016-09-27 09:40:00,82.37,82.47,82.28,82.28,15392.0,57.3663,57.4359,57.3036,57.3036,15392.0
2016-09-27 09:45:00,82.3,82.31,82.12,82.12,21169.0,57.3175,57.3245,57.1922,57.1922,21169.0
2016-09-27 09:50:00,82.11,82.31,82.1,82.25,15642.0,57.1852,57.3245,57.1782,57.2827,15642.0
2016-09-27 09:55:00,82.25,82.25,82.07,82.09,18787.0,57.2827,57.2827,57.1573,57.1713,18787.0
2016-09-27 10:00:00,82.05,82.15,82.03,82.09,19615.0,57.1434,57.2131,57.1295,57.1713,19615.0
2016-09-27 10:05:00,82.1,82.13,82.01,82.08,24475.0,57.1782,57.1991,57.1155,57.1643,24475.0
2016-09-27 10:10:00,82.09,82.16,82.07,82.08,36964.0,57.1713,57.22,57.1573,57.1643,36964.0
2016-09-27 10:15:00,82.08,82.2,82.03,82.11,38393.0,57.1643,57.2479,57.1295,57.1852,38393.0
2016-09-27 10:20:00,82.11,82.3,82.11,82.24,30909.0,57.1852,57.3175,57.1852,57.2757,30909.0
2016-09-27 10:25:00,82.23,82.29,82.18,82.28,32660.0,57.2688,57.3106,57.2339,57.3036,32660.0
2016-09-27 10:30:00,82.27,82.29,82.12,82.18,24270.0,57.2966,57.3106,57.1922,57.2339,24270.0
2016-09-27 10:35:00,82.19,82.27,82.19,82.25,15456.0,57.2409,57.2966,57.2409,57.2827,15456.0
2016-09-27 10:40:00,82.21,82.27,82.19,82.25,11964.0,57.2548,57.2966,57.2409,57.2827,11964.0
2016-09-27 10:45:00,82.24,82.25,82.13,82.14,9121.0,57.2757,57.2827,57.1991,57.2061,9121.0
2016-09-27 10:50:00,82.13,82.19,82.1,82.15,12371.0,57.1991,57.2409,57.1782,57.2131,12371.0
2016-09-27 10:55:00,82.15,82.18,82.06,82.09,21954.0,57.2131,57.2339,57.1504,57.1713,21954.0
2016-09-27 11:00:00,82.1,82.3,82.09,82.2,26132.0,57.1782,57.3175,57.1713,57.2479,26132.0
2016-09-27 11:05:00,82.22,82.27,82.16,82.18,12056.0,57.2618,57.2966,57.22,57.2339,12056.0
2016-09-27 11:10:00,82.17,82.18,82.04,82.07,8535.0,57.227,57.2339,57.1364,57.1573,8535.0
2016-09-27 11:15:00,82.06,82.08,82.01,82.03,9667.0,57.1504,57.1643,57.1155,57.1295,9667.0
2016-09-27 11:20:00,82.03,82.06,81.97,81.99,25301.0,57.1295,57.1504,57.0877,57.1016,25301.0
2016-09-27 11:25:00,81.99,82.0,81.78,81.85,30502.0,57.1016,57.1086,56.9554,57.0041,30502.0
2016-09-27 11:30:00,81.84,81.9,81.81,81.87,17769.0,56.9972,57.0389,56.9763,57.018,17769.0
2016-09-27 11:35:00,81.88,81.97,81.87,81.95,11698.0,57.025,57.0877,57.018,57.0738,11698.0
2016-09-27 11:40:00,81.96,82.0,81.84,81.85,22851.0,57.0807,57.1086,56.9972,57.0041,22851.0
2016-09-27 11:45:00,81.85,81.92,81.84,81.87,28970.0,57.0041,57.0529,56.9972,57.018,28970.0
2016-09-27 11:50:00,81.86,81.87,81.79,81.82,13459.0,57.0111,57.018,56.9623,56.9832,13459.0
2016-09-27 11:55:00,81.81,81.93,81.75,81.92,16129.0,56.9763,57.0598,56.9345,57.0529,16129.0
2016-09-27 12:00:00,81.93,82.01,81.91,81.99,31629.0,57.0598,57.1155,57.0459,57.1016,31629.0
2016-09-27 12:05:00,81.99,82.07,81.99,82.02,17550.0,57.1016,57.1573,57.1016,57.1225,17550.0
2016-09-27 12:10:00,82.03,82.06,81.98,81.98,6345.0,57.1295,57.1504,57.0947,57.0947,6345.0
2016-09-27 12:15:00,81.99,82.04,81.97,82.03,12169.0,57.1016,57.1364,57.0877,57.1295,12169.0
2016-09-27 12:20:00,82.0,82.19,81.97,82.15,21642.0,57.1086,57.2409,57.0877,57.2131,21642.0
2016-09-27 12:25:00,82.17,82.17,82.05,82.08,9827.0,57.227,57.227,57.1434,57.1643,9827.0
2016-09-27 12:30:00,82.08,82.1,82.07,82.09,9637.0,57.1643,57.1782,57.1573,57.1713,9637.0
2016-09-27 12:35:00,82.09,82.13,82.07,82.07,38317.0,57.1713,57.1991,57.1573,57.1573,38317.0
2016-09-27 12:40:00,82.07,82.09,82.04,82.09,9291.0,57.1573,57.1713,57.1364,57.1713,9291.0
2016-09-27 12:45:00,82.09,82.1,82.05,82.05,6009.0,57.1713,57.1782,57.1434,57.1434,6009.0
2016-09-27 12:50:00,82.04,82.06,81.95,82.0,33193.0,57.1364,57.1504,57.0738,57.1086,33193.0
2016-09-27 12:55:00,82.0,82.03,82.0,82.0,7413.0,57.1086,57.1295,57.1086,57.1086,7413.0
2016-09-27 13:00:00,82.0,82.0,81.96,81.98,8586.0,57.1086,57.1086,57.0807,57.0947,8586.0
2016-09-27 13:05:00,81.98,82.0,81.85,81.88,21080.0,57.0947,57.1086,57.0041,57.025,21080.0
2016-09-27 13:10:00,81.89,81.89,81.8,81.83,16863.0,57.032,57.032,56.9693,56.9902,16863.0
2016-09-27 13:15:00,81.82,81.86,81.78,81.81,5981.0,56.9832,57.0111,56.9554,56.9763,5981.0
2016-09-27 13:20:00,81.83,81.88,81.83,81.84,8187.0,56.9902,57.025,56.9902,56.9972,8187.0
2016-09-27 13:25:00,81.85,81.94,81.85,81.93,8405.0,57.0041,57.0668,57.0041,57.0598,8405.0
2016-09-27 13:30:00,81.94,81.95,81.82,81.83,11207.0,57.0668,57.0738,56.9832,56.9902,11207.0
2016-09-27 13:35:00,81.83,81.92,81.83,81.86,15019.0,56.9902,57.0529,56.9902,57.0111,15019.0
2016-09-27 13:40:00,81.85,81.89,81.81,81.82,6713.0,57.0041,57.032,56.9763,56.9832,6713.0
2016-09-27 13:45:00,81.8,81.82,81.71,81.71,21586.0,56.9693,56.9832,56.9066,56.9066,21586.0
2016-09-27 13:50:00,81.72,81.77,81.69,81.69,18915.0,56.9136,56.9484,56.8927,56.8927,18915.0
2016-09-27 13:55:00,81.7,81.71,81.62,81.66,21067.0,56.8997,56.9066,56.8439,56.8718,21067.0
2016-09-27 14:00:00,81.66,81.66,81.57,81.6,18174.0,56.8718,56.8718,56.8091,56.83,18174.0
2016-09-27 14:05:00,81.6,81.69,81.6,81.62,16000.0,56.83,56.8927,56.83,56.8439,16000.0
2016-09-27 14:10:00,81.61,81.76,81.6,81.72,11843.0,56.837,56.9414,56.83,56.9136,11843.0
2016-09-27 14:15:00,81.72,81.75,81.67,81.75,10078.0,56.9136,56.9345,56.8788,56.9345,10078.0
2016-09-27 14:20:00,81.76,81.77,81.71,81.72,15896.0,56.9414,56.9484,56.9066,56.9136,15896.0
2016-09-27 14:25:00,81.7,81.72,81.67,81.67,14437.0,56.8997,56.9136,56.8788,56.8788,14437.0
2016-09-27 14:30:00,81.67,81.68,81.61,81.64,16507.0,56.8788,56.8857,56.837,56.8579,16507.0
2016-09-27 14:35:00,81.65,81.66,81.57,81.57,20946.0,56.8648,56.8718,56.8091,56.8091,20946.0
2016-09-27 14:40:00,81.56,81.57,81.51,81.52,14100.0,56.8021,56.8091,56.7673,56.7743,14100.0
2016-09-27 14:45:00,81.53,81.56,81.48,81.51,17666.0,56.7813,56.8021,56.7464,56.7673,17666.0
2016-09-27 14:50:00,81.5,81.5,81.42,81.48,32669.0,56.7604,56.7604,56.7046,56.7464,32669.0
2016-09-27 14:55:00,81.48,81.59,81.48,81.53,13801.0,56.7464,56.823,56.7464,56.7813,13801.0
2016-09-27 15:00:00,81.54,81.56,81.52,81.55,14929.0,56.7882,56.8021,56.7743,56.7952,14929.0
2016-09-27 15:05:00,81.55,81.56,81.46,81.46,15185.0,56.7952,56.8021,56.7325,56.7325,15185.0
2016-09-27 15:10:00,81.47,81.49,81.35,81.38,20563.0,56.7395,56.7534,56.6559,56.6768,20563.0
2016-09-27 15:15:00,81.38,81.48,81.38,81.45,17514.0,56.6768,56.7464,56.6768,56.7255,17514.0
2016-09-27 15:20:00,81.46,81.46,81.33,81.34,20883.0,56.7325,56.7325,56.642,56.6489,20883.0
2016-09-27 15:25:00,81.34,81.43,81.33,81.43,23455.0,56.6489,56.7116,56.642,56.7116,23455.0
2016-09-27 15:30:00,81.43,81.44,81.31,81.35,36250.0,56.7116,56.7186,56.628,56.6559,36250.0
2016-09-27 15:35:00,81.36,81.46,81.33,81.46,42135.0,56.6629,56.7325,56.642,56.7325,42135.0
2016-09-27 15:40:00,81.46,81.47,81.38,81.41,50135.0,56.7325,56.7395,56.6768,56.6977,50135.0
2016-09-27 15:45:00,81.42,81.44,81.32,81.33,55820.0,56.7046,56.7186,56.635,56.642,55820.0
2016-09-27 15:50:00,81.33,81.38,81.29,81.38,57323.0,56.642,56.6768,56.6141,56.6768,57323.0
2016-09-27 15:55:00,81.38,81.42,81.3,81.41,107761.0,56.6768,56.7046,56.6211,56.6977,107761.0
2016-09-28 09:30:00,81.73,81.73,81.31,81.45,45611.0,56.9205,56.9205,56.628,56.7255,45611.0
2016-09-28 09:35:00,81.49,81.58,81.27,81.27,32895.0,56.7534,56.8161,56.6002,56.6002,32895.0
2016-09-28 09:40:00,81.31,81.38,81.13,81.29,24627.0,56.628,56.6768,56.5027,56.6141,24627.0
2016-09-28 09:45:00,81.3,81.45,81.3,81.42,19959.0,56.6211,56.7255,56.6211,56.7046,19959.0
2016-09-28 09:50:00,81.43,81.43,81.35,81.37,24878.0,56.7116,56.7116,56.6559,56.6698,24878.0
2016-09-28 09:55:00,81.37,81.37,81.02,81.05,24512.0,56.6698,56.6698,56.4261,56.447,24512.0
2016-09-28 10:00:00,81.02,81.05,80.87,80.92,54852.0,56.4261,56.447,56.3216,56.3564,54852.0
2016-09-28 10:05:00,80.94,81.03,80.92,81.02,15725.0,56.3704,56.433,56.3564,56.4261,15725.0
2016-09-28 10:10:00,81.02,81.02,80.79,80.85,41177.0,56.4261,56.4261,56.2659,56.3077,41177.0
2016-09-28 10:15:00,80.86,80.92,80.75,80.79,28303.0,56.3146,56.3564,56.238,56.2659,28303.0
2016-09-28 10:20:00,80.77,80.91,80.77,80.87,18040.0,56.252,56.3495,56.252,56.3216,18040.0
2016-09-28 10:25:00,80.86,80.9,80.84,80.9,4400.0,56.3146,56.3425,56.3007,56.3425,4400.0
2016-09-28 10:30:00,80.89,80.9,80.76,80.83,15696.0,56.3355,56.3425,56.245,56.2937,15696.0
2016-09-28 10:35:00,80.84,80.85,80.74,80.76,15023.0,56.3007,56.3077,56.2311,56.245,15023.0
2016-09-28 10:40:00,80.76,80.8,80.68,80.69,16288.0,56.245,56.2728,56.1893,56.1962,16288.0
2016-09-28 10:45:00,80.69,80.74,80.62,80.64,14884.0,56.1962,56.2311,56.1475,56.1614,14884.0
2016-09-28 10:50:00,80.63,80.66,80.55,80.56,24446.0,56.1545,56.1753,56.0987,56.1057,24446.0
2016-09-28 10:55:00,80.56,80.66,80.52,80.54,19886.0,56.1057,56.1753,56.0778,56.0918,19886.0
2016-09-28 11:00:00,80.53,80.59,80.52,80.53,16461.0,56.0848,56.1266,56.0778,56.0848,16461.0
2016-09-28 11:05:00,80.54,80.56,80.44,80.51,39213.0,56.0918,56.1057,56.0221,56.0709,39213.0
2016-09-28 11:10:00,80.51,80.55,80.48,80.51,29593.0,56.0709,56.0987,56.05,56.0709,29593.0
2016-09-28 11:15:00,80.51,80.51,80.44,80.45,23112.0,56.0709,56.0709,56.0221,56.0291,23112.0
2016-09-28 11:20:00,80.47,80.52,80.45,80.46,20968.0,56.043,56.0778,56.0291,56.0361,20968.0
2016-09-28 11:25:00,80.46,80.52,80.45,80.51,20011.0,56.0361,56.0778,56.0291,56.0709,20011.0
2016-09-28 11:30:00,80.5,80.66,80.5,80.65,31144.0,56.0639,56.1753,56.0639,56.1684,31144.0
2016-09-28 11:35:00,80.65,80.74,80.64,80.74,14287.0,56.1684,56.2311,56.1614,56.2311,14287.0
2016-09-28 11:40:00,80.74,80.85,80.73,80.78,40226.0,56.2311,56.3077,56.2241,56.2589,40226.0
2016-09-28 11:45:00,80.79,80.86,80.77,80.85,11618.0,56.2659,56.3146,56.252,56.3077,11618.0
2016-09-28 11:50:00,80.84,80.86,80.81,80.83,14147.0,56.3007,56.3146,56.2798,56.2937,14147.0
2016-09-28 11:55:00,80.83,80.86,80.77,80.77,6494.0,56.2937,56.3146,56.252,56.252,6494.0
2016-09-28 12:00:00,80.76,80.77,80.68,80.71,14145.0,56.245,56.252,56.1893,56.2102,14145.0
2016-09-28 12:05:00,80.7,80.77,80.68,80.77,6831.0,56.2032,56.252,56.1893,56.252,6831.0
2016-09-28 12:10:00,80.77,80.87,80.77,80.85,6046.0,56.252,56.3216,56.252,56.3077,6046.0
2016-09-28 12:15:00,80.84,80.85,80.72,80.73,7225.0,56.3007,56.3077,56.2171,56.2241,7225.0
2016-09-28 12:20:00,80.72,80.77,80.71,80.73,3521.0,56.2171,56.252,56.2102,56.2241,3521.0
2016-09-28 12:25:00,80.73,80.77,80.71,80.75,3510.0,56.2241,56.252,56.2102,56.238,3510.0
2016-09-28 12:30:00,80.75,80.77,80.71,80.74,10262.0,56.238,56.252,56.2102,56.2311,10262.0
2016-09-28 12:35:00,80.74,80.85,80.74,80.83,10810.0,56.2311,56.3077,56.2311,56.2937,10810.0
2016-09-28 12:40:00,80.83,80.96,80.8,80.96,14783.0,56.2937,56.3843,56.2728,56.3843,14783.0
2016-09-28 12:45:00,80.96,81.0,80.93,80.95,9220.0,56.3843,56.4121,56.3634,56.3773,9220.0
2016-09-28 12:50:00,80.95,81.0,80.93,80.99,13200.0,56.3773,56.4121,56.3634,56.4052,13200.0
2016-09-28 12:55:00,81.0,81.04,80.98,81.01,5696.0,56.4121,56.44,56.3982,56.4191,5696.0
2016-09-28 13:00:00,81.0,81.01,80.92,80.94,5390.0,56.4121,56.4191,56.3564,56.3704,5390.0
2016-09-28 13:05:00,80.93,80.97,80.89,80.92,13528.0,56.3634,56.3912,56.3355,56.3564,13528.0
2016-09-28 13:10:00,80.92,81.0,80.91,81.0,6262.0,56.3564,56.4121,56.3495,56.4121,6262.0
2016-09-28 13:15:00,81.0,81.02,80.99,80.99,6423.0,56.4121,56.4261,56.4052,56.4052,6423.0
2016-09-28 13:20:00,81.0,81.05,81.0,81.01,5424.0,56.4121,56.447,56.4121,56.4191,5424.0
2016-09-28 13:25:00,81.02,81.03,80.97,80.98,7497.0,56.4261,56.433,56.3912,56.3982,7497.0
2016-09-28 13:30:00,80.99,81.06,80.99,81.03,12543.0,56.4052,56.4539,56.4052,56.433,12543.0
2016-09-28 13:35:00,81.03,81.03,80.96,80.99,6200.0,56.433,56.433,56.3843,56.4052,6200.0
2016-09-28 13:40:00,81.0,81.03,80.95,80.95,6722.0,56.4121,56.433,56.3773,56.3773,6722.0
2016-09-28 13:45:00,80.94,80.95,80.89,80.93,11586.0,56.3704,56.3773,56.3355,56.3634,11586.0
2016-09-28 13:50:00,80.93,80.98,80.9,80.91,7766.0,56.3634,56.3982,56.3425,56.3495,7766.0
2016-09-28 13:55:00,80.91,80.94,80.89,80.9,7582.0,56.3495,56.3704,56.3355,56.3425,7582.0
2016-09-28 14:00:00,80.9,80.98,80.89,80.97,8710.0,56.3425,56.3982,56.3355,56.3912,8710.0
2016-09-28 14:05:00,80.99,81.01,80.95,80.99,11458.0,56.4052,56.4191,56.3773,56.4052,11458.0
2016-09-28 14:10:00,80.99,81.11,80.98,81.07,43480.0,56.4052,56.4887,56.3982,56.4609,43480.0
2016-09-28 14:15:00,81.07,81.09,81.05,81.06,7525.0,56.4609,56.4748,56.447,56.4539,7525.0
2016-09-28 14:20:00,81.05,81.11,81.03,81.04,8863.0,56.447,56.4887,56.433,56.44,8863.0
2016-09-28 14:25:00,81.04,81.15,81.0,81.05,19147.0,56.44,56.5166,56.4121,56.447,19147.0
2016-09-28 14:30:00,81.06,81.11,81.05,81.07,7405.0,56.4539,56.4887,56.447,56.4609,7405.0
2016-09-28 14:35:00,81.09,81.14,81.06,81.13,10925.0,56.4748,56.5096,56.4539,56.5027,10925.0
2016-09-28 14:40:00,81.15,81.22,81.11,81.13,17612.0,56.5166,56.5654,56.4887,56.5027,17612.0
2016-09-28 14:45:00,81.13,81.18,81.13,81.14,10228.0,56.5027,56.5375,56.5027,56.5096,10228.0
2016-09-28 14:50:00,81.13,81.19,81.13,81.19,10581.0,56.5027,56.5445,56.5027,56.5445,10581.0
2016-09-28 14:55:00,81.19,81.19,81.06,81.06,18445.0,56.5445,56.5445,56.4539,56.4539,18445.0
2016-09-28 15:00:00,81.06,81.06,81.01,81.03,14519.0,56.4539,56.4539,56.4191,56.433,14519.0
2016-09-28 15:05:00,81.02,81.03,80.94,80.97,12875.0,56.4261,56.433,56.3704,56.3912,12875.0
2016-09-28 15:10:00,80.97,80.97,80.91,80.94,9080.0,56.3912,56.3912,56.3495,56.3704,9080.0
2016-09-28 15:15:00,80.94,80.96,80.91,80.91,11328.0,56.3704,56.3843,56.3495,56.3495,11328.0
2016-09-28 15:20:00,80.92,81.02,80.91,81.0,11081.0,56.3564,56.4261,56.3495,56.4121,11081.0
2016-09-28 15:25:00,81.01,81.02,80.9,80.91,16686.0,56.4191,56.4261,56.3425,56.3495,16686.0
2016-09-28 15:30:00,80.92,80.94,80.88,80.92,23051.0,56.3564,56.3704,56.3286,56.3564,23051.0
2016-09-28 15:35:00,80.91,80.91,80.86,80.87,27656.0,56.3495,56.3495,56.3146,56.3216,27656.0
2016-09-28 15:40:00,80.88,80.95,80.87,80.92,31471.0,56.3286,56.3773,56.3216,56.3564,31471.0
2016-09-28 15:45:00,80.93,81.02,80.92,81.0,47156.0,56.3634,56.4261,56.3564,56.4121,47156.0
2016-09-28 15:50:00,81.0,81.09,80.99,81.08,99873.0,56.4121,56.4748,56.4052,56.4679,99873.0
2016-09-28 15:55:00,81.07,81.14,81.06,81.08,135172.0,56.4609,56.5096,56.4539,56.4679,135172.0
2016-09-29 09:30:00,80.82,80.82,80.21,80.22,74959.0,56.2868,56.2868,55.8619,55.8689,74959.0
2016-09-29 09:35:00,80.27,80.33,80.19,80.29,31237.0,55.9037,55.9455,55.848,55.9177,31237.0
2016-09-29 09:40:00,80.28,80.41,80.25,80.33,22405.0,55.9107,56.0012,55.8898,55.9455,22405.0
2016-09-29 09:45:00,80.4,80.45,80.34,80.43,20956.0,55.9943,56.0291,55.9525,56.0152,20956.0
2016-09-29 09:50:00,80.43,80.68,80.39,80.68,49139.0,56.0152,56.1893,55.9873,56.1893,49139.0
2016-09-29 09:55:00,80.67,80.69,80.57,80.57,47579.0,56.1823,56.1962,56.1127,56.1127,47579.0
2016-09-29 10:00:00,80.57,80.77,80.54,80.71,27965.0,56.1127,56.252,56.0918,56.2102,27965.0
2016-09-29 10:05:00,80.72,80.73,80.54,80.57,28856.0,56.2171,56.2241,56.0918,56.1127,28856.0
2016-09-29 10:10:00,80.58,80.68,80.53,80.55,16938.0,56.1196,56.1893,56.0848,56.0987,16938.0
2016-09-29 10:15:00,80.57,80.61,80.42,80.6,17264.0,56.1127,56.1405,56.0082,56.1336,17264.0
2016-09-29 10:20:00,80.58,80.65,80.47,80.51,18690.0,56.1196,56.1684,56.043,56.0709,18690.0
2016-09-29 10:25:00,80.51,80.53,80.45,80.45,8724.0,56.0709,56.0848,56.0291,56.0291,8724.0
2016-09-29 10:30:00,80.46,80.59,80.41,80.57,31642.0,56.0361,56.1266,56.0012,56.1127,31642.0
2016-09-29 10:35:00,80.57,80.64,80.52,80.56,28271.0,56.1127,56.1614,56.0778,56.1057,28271.0
2016-09-29 10:40:00,80.55,80.59,80.48,80.51,14223.0,56.0987,56.1266,56.05,56.0709,14223.0
2016-09-29 10:45:00,80.51,80.52,80.33,80.34,25967.0,56.0709,56.0778,55.9455,55.9525,25967.0
2016-09-29 10:50:00,80.34,80.36,80.23,80.26,35582.0,55.9525,55.9664,55.8759,55.8968,35582.0
2016-09-29 10:55:00,80.26,80.4,80.26,80.31,19529.0,55.8968,55.9943,55.8968,55.9316,19529.0
2016-09-29 11:00:00,80.32,80.34,80.23,80.26,16085.0,55.9386,55.9525,55.8759,55.8968,16085.0
2016-09-29 11:05:00,80.27,80.3,80.23,80.3,13876.0,55.9037,55.9246,55.8759,55.9246,13876.0
2016-09-29 11:10:00,80.29,80.31,80.18,80.2,28894.0,55.9177,55.9316,55.8411,55.855,28894.0
2016-09-29 11:15:00,80.19,80.23,80.04,80.05,68605.0,55.848,55.8759,55.7435,55.7505,68605.0
2016-09-29 11:20:00,80.04,80.05,79.98,79.98,35980.0,55.7435,55.7505,55.7018,55.7018,35980.0
2016-09-29 11:25:00,79.98,80.15,79.93,80.13,55874.0,55.7018,55.8202,55.6669,55.8062,55874.0
2016-09-29 11:30:00,80.15,80.19,80.14,80.17,15943.0,55.8202,55.848,55.8132,55.8341,15943.0
2016-09-29 11:35:00,80.18,80.19,80.1,80.1,24834.0,55.8411,55.848,55.7853,55.7853,24834.0
2016-09-29 11:40:00,80.11,80.17,80.06,80.08,13304.0,55.7923,55.8341,55.7575,55.7714,13304.0
2016-09-29 11:45:00,80.08,80.09,80.0,80.01,17691.0,55.7714,55.7784,55.7157,55.7227,17691.0
2016-09-29 11:50:00,80.01,80.03,79.96,80.0,11614.0,55.7227,55.7366,55.6878,55.7157,11614.0
2016-09-29 11:55:00,80.0,80.0,79.89,79.89,31778.0,55.7157,55.7157,55.6391,55.6391,31778.0
2016-09-29 12:00:00,79.87,79.88,79.81,79.82,19327.0,55.6252,55.6321,55.5834,55.5903,19327.0
2016-09-29 12:05:00,79.8,79.92,79.8,79.92,16838.0,55.5764,55.66,55.5764,55.66,16838.0
2016-09-29 12:10:00,79.89,79.97,79.87,79.88,30578.0,55.6391,55.6948,55.6252,55.6321,30578.0
2016-09-29 12:15:00,79.9,79.95,79.83,79.83,16791.0,55.646,55.6809,55.5973,55.5973,16791.0
2016-09-29 12:20:00,79.83,79.84,79.79,79.83,19383.0,55.5973,55.6043,55.5694,55.5973,19383.0
2016-09-29 12:25:00,79.83,79.93,79.82,79.9,12391.0,55.5973,55.6669,55.5903,55.646,12391.0
2016-09-29 12:30:00,79.89,79.9,79.83,79.87,41232.0,55.6391,55.646,55.5973,55.6252,41232.0
2016-09-29 12:35:00,79.87,79.93,79.86,79.89,52257.0,55.6252,55.6669,55.6182,55.6391,52257.0
2016-09-29 12:40:00,79.88,79.88,79.78,79.87,43545.0,55.6321,55.6321,55.5625,55.6252,43545.0
2016-09-29 12:45:00,79.86,79.9,79.84,79.87,19722.0,55.6182,55.646,55.6043,55.6252,19722.0
2016-09-29 12:50:00,79.87,79.88,79.73,79.79,36936.0,55.6252,55.6321,55.5277,55.5694,36936.0
2016-09-29 12:55:00,79.77,79.81,79.72,79.78,15785.0,55.5555,55.5834,55.5207,55.5625,15785.0
2016-09-29 13:00:00,79.8,79.82,79.68,79.82,48336.0,55.5764,55.5903,55.4928,55.5903,48336.0
2016-09-29 13:05:00,79.82,79.86,79.74,79.83,35421.0,55.5903,55.6182,55.5346,55.5973,35421.0
2016-09-29 13:10:00,79.85,79.94,79.77,79.78,46252.0,55.6112,55.6739,55.5555,55.5625,46252.0
2016-09-29 13:15:00,79.76,79.83,79.76,79.81,19655.0,55.5485,55.5973,55.5485,55.5834,19655.0
2016-09-29 13:20:00,79.8,80.0,79.78,79.97,22715.0,55.5764,55.7157,55.5625,55.6948,22715.0
2016-09-29 13:25:00,79.98,80.11,79.95,80.1,40864.0,55.7018,55.7923,55.6809,55.7853,40864.0
2016-09-29 13:30:00,80.1,80.26,80.07,80.25,28613.0,55.7853,55.8968,55.7644,55.8898,28613.0
2016-09-29 13:35:00,80.23,80.28,80.2,80.2,20624.0,55.8759,55.9107,55.855,55.855,20624.0
2016-09-29 13:40:00,80.2,80.3,80.15,80.27,29621.0,55.855,55.9246,55.8202,55.9037,29621.0
2016-09-29 13:45:00,80.27,80.3,80.19,80.26,20503.0,55.9037,55.9246,55.848,55.8968,20503.0
2016-09-29 13:50:00,80.25,80.25,80.15,80.17,16116.0,55.8898,55.8898,55.8202,55.8341,16116.0
2016-09-29 13:55:00,80.16,80.22,80.16,80.21,35616.0,55.8271,55.8689,55.8271,55.8619,35616.0
2016-09-29 14:00:00,80.21,80.25,80.17,80.21,16341.0,55.8619,55.8898,55.8341,55.8619,16341.0
2016-09-29 14:05:00,80.23,80.28,80.2,80.27,11842.0,55.8759,55.9107,55.855,55.9037,11842.0
2016-09-29 14:10:00,80.28,80.29,80.23,80.29,10724.0,55.9107,55.9177,55.8759,55.9177,10724.0
2016-09-29 14:15:00,80.29,80.44,80.29,80.42,41121.0,55.9177,56.0221,55.9177,56.0082,41121.0
2016-09-29 14:20:00,80.43,80.5,80.41,80.5,14622.0,56.0152,56.0639,56.0012,56.0639,14622.0
2016-09-29 14:25:00,80.49,80.49,80.42,80.46,15832.0,56.057,56.057,56.0082,56.0361,15832.0
2016-09-29 14:30:00,80.45,80.48,80.41,80.47,28777.0,56.0291,56.05,56.0012,56.043,28777.0
2016-09-29 14:35:00,80.47,80.58,80.46,80.5,14800.0,56.043,56.1196,56.0361,56.0639,14800.0
2016-09-29 14:40:00,80.5,80.5,80.38,80.39,15887.0,56.0639,56.0639,55.9803,55.9873,15887.0
2016-09-29 14:45:00,80.39,80.49,80.37,80.45,15165.0,55.9873,56.057,55.9734,56.0291,15165.0
2016-09-29 14:50:00,80.45,80.46,80.36,80.37,17524.0,56.0291,56.0361,55.9664,55.9734,17524.0
2016-09-29 14:55:00,80.37,80.4,80.27,80.3,18625.0,55.9734,55.9943,55.9037,55.9246,18625.0
2016-09-29 15:00:00,80.3,80.38,80.25,80.28,21463.0,55.9246,55.9803,55.8898,55.9107,21463.0
2016-09-29 15:05:00,80.29,80.31,80.24,80.27,30097.0,55.9177,55.9316,55.8828,55.9037,30097.0
2016-09-29 15:10:00,80.27,80.34,80.24,80.3,24527.0,55.9037,55.9525,55.8828,55.9246,24527.0
2016-09-29 15:15:00,80.31,80.31,80.23,80.28,19426.0,55.9316,55.9316,55.8759,55.9107,19426.0
2016-09-29 15:20:00,80.26,80.32,80.24,80.25,11301.0,55.8968,55.9386,55.8828,55.8898,11301.0
2016-09-29 15:25:00,80.25,80.33,80.18,80.33,47826.0,55.8898,55.9455,55.8411,55.9455,47826.0
2016-09-29 15:30:00,80.32,80.41,80.26,80.39,24303.0,55.9386,56.0012,55.8968,55.9873,24303.0
2016-09-29 15:35:00,80.38,80.39,80.33,80.39,33468.0,55.9803,55.9873,55.9455,55.9873,33468.0
2016-09-29 15:40:00,80.4,80.42,80.26,80.35,31320.0,55.9943,56.0082,55.8968,55.9594,31320.0
2016-09-29 15:45:00,80.36,80.37,80.28,80.32,36851.0,55.9664,55.9734,55.9107,55.9386,36851.0
2016-09-29 15:50:00,80.31,80.35,80.28,80.31,44433.0,55.9316,55.9594,55.9107,55.9316,44433.0
2016-09-29 15:55:00,80.31,80.33,80.21,80.3,212023.0,55.9316,55.9455,55.8619,55.9246,212023.0
2016-09-30 09:30:00,80.64,80.94,80.44,80.44,35265.0,56.1614,56.3704,56.0221,56.0221,35265.0
2016-09-30 09:35:00,80.5,80.56,80.28,80.45,27072.0,56.0639,56.1057,55.9107,56.0291,27072.0
2016-09-30 09:40:00,80.44,80.68,80.41,80.41,23884.0,56.0221,56.1893,56.0012,56.0012,23884.0
2016-09-30 09:45:00,80.41,80.43,80.22,80.34,20637.0,56.0012,56.0152,55.8689,55.9525,20637.0
2016-09-30 09:50:00,80.35,80.37,80.19,80.27,21319.0,55.9594,55.9734,55.848,55.9037,21319.0
2016-09-30 09:55:00,80.3,80.37,80.11,80.14,19080.0,55.9246,55.9734,55.7923,55.8132,19080.0
2016-09-30 10:00:00,80.15,80.28,80.12,80.27,14654.0,55.8202,55.9107,55.7993,55.9037,14654.0
2016-09-30 10:05:00,80.25,80.27,80.2,80.25,22299.0,55.8898,55.9037,55.855,55.8898,22299.0
2016-09-30 10:10:00,80.25,80.26,80.12,80.2,22138.0,55.8898,55.8968,55.7993,55.855,22138.0
2016-09-30 10:15:00,80.2,80.24,80.01,80.01,33861.0,55.855,55.8828,55.7227,55.7227,33861.0
2016-09-30 10:20:00,80.02,80.09,80.02,80.07,21380.0,55.7296,55.7784,55.7296,55.7644,21380.0
2016-09-30 10:25:00,80.06,80.09,80.03,80.05,32810.0,55.7575,55.7784,55.7366,55.7505,32810.0
2016-09-30 10:30:00,80.05,80.1,79.95,79.96,41125.0,55.7505,55.7853,55.6809,55.6878,41125.0
2016-09-30 10:35:00,79.95,79.98,79.86,79.86,31442.0,55.6809,55.7018,55.6182,55.6182,31442.0
2016-09-30 10:40:00,79.86,79.89,79.82,79.87,19086.0,55.6182,55.6391,55.5903,55.6252,19086.0
2016-09-30 10:45:00,79.88,79.97,79.86,79.97,24388.0,55.6321,55.6948,55.6182,55.6948,24388.0
2016-09-30 10:50:00,79.98,80.0,79.91,79.92,14181.0,55.7018,55.7157,55.653,55.66,14181.0
2016-09-30 10:55:00,79.94,79.97,79.92,79.95,22198.0,55.6739,55.6948,55.66,55.6809,22198.0
2016-09-30 11:00:00,79.95,80.05,79.93,80.01,31158.0,55.6809,55.7505,55.6669,55.7227,31158.0
2016-09-30 11:05:00,80.0,80.01,79.92,79.96,32261.0,55.7157,55.7227,55.66,55.6878,32261.0
2016-09-30 11:10:00,79.95,80.04,79.91,80.03,41710.0,55.6809,55.7435,55.653,55.7366,41710.0
2016-09-30 11:15:00,80.03,80.15,79.99,80.15,40703.0,55.7366,55.8202,55.7087,55.8202,40703.0
2016-09-30 11:20:00,80.17,80.18,80.06,80.09,20824.0,55.8341,55.8411,55.7575,55.7784,20824.0
2016-09-30 11:25:00,80.09,80.09,79.99,80.02,40767.0,55.7784,55.7784,55.7087,55.7296,40767.0
2016-09-30 11:30:00,80.02,80.04,79.89,79.92,31194.0,55.7296,55.7435,55.6391,55.66,31194.0
2016-09-30 11:35:00,79.91,79.94,79.86,79.86,43833.0,55.653,55.6739,55.6182,55.6182,43833.0
2016-09-30 11:40:00,79.86,79.87,79.78,79.79,36097.0,55.6182,55.6252,55.5625,55.5694,36097.0
2016-09-30 11:45:00,79.78,79.9,79.75,79.9,48550.0,55.5625,55.646,55.5416,55.646,48550.0
2016-09-30 11:50:00,79.9,79.96,79.88,79.9,24155.0,55.646,55.6878,55.6321,55.646,24155.0
2016-09-30 11:55:00,79.9,79.91,79.86,79.89,25159.0,55.646,55.653,55.6182,55.6391,25159.0
2016-09-30 12:00:00,79.9,79.96,79.9,79.93,26671.0,55.646,55.6878,55.646,55.6669,26671.0
2016-09-30 12:05:00,79.93,79.93,79.81,79.82,29844.0,55.6669,55.6669,55.5834,55.5903,29844.0
2016-09-30 12:10:00,79.82,79.82,79.76,79.77,24978.0,55.5903,55.5903,55.5485,55.5555,24978.0
2016-09-30 12:15:00,79.77,79.79,79.75,79.76,20223.0,55.5555,55.5694,55.5416,55.5485,20223.0
2016-09-30 12:20:00,79.75,79.8,79.74,79.77,34124.0,55.5416,55.5764,55.5346,55.5555,34124.0
2016-09-30 12:25:00,79.77,79.81,79.73,79.81,28447.0,55.5555,55.5834,55.5277,55.5834,28447.0
2016-09-30 12:30:00,79.81,79.83,79.73,79.74,16273.0,55.5834,55.5973,55.5277,55.5346,16273.0
2016-09-30 12:35:00,79.74,79.78,79.7,79.78,29719.0,55.5346,55.5625,55.5068,55.5625,29719.0
2016-09-30 12:40:00,79.78,79.78,79.71,79.75,15141.0,55.5625,55.5625,55.5137,55.5416,15141.0
2016-09-30 12:45:00,79.76,79.79,79.72,79.77,21273.0,55.5485,55.5694,55.5207,55.5555,21273.0
2016-09-30 12:50:00,79.77,79.85,79.76,79.81,18603.0,55.5555,55.6112,55.5485,55.5834,18603.0
2016-09-30 12:55:00,79.81,79.81,79.75,79.75,13549.0,55.5834,55.5834,55.5416,55.5416,13549.0
2016-09-30 13:00:00,79.76,79.79,79.75,79.76,20377.0,55.5485,55.5694,55.5416,55.5485,20377.0
2016-09-30 13:05:00,79.77,79.79,79.69,79.7,30351.0,55.5555,55.5694,55.4998,55.5068,30351.0
2016-09-30 13:10:00,79.7,79.73,79.68,79.7,36831.0,55.5068,55.5277,55.4928,55.5068,36831.0
2016-09-30 13:15:00,79.69,79.71,79.66,79.67,27794.0,55.4998,55.5137,55.4789,55.4859,27794.0
2016-09-30 13:20:00,79.68,79.72,79.68,79.69,15622.0,55.4928,55.5207,55.4928,55.4998,15622.0
2016-09-30 13:25:00,79.69,79.7,79.56,79.57,30624.0,55.4998,55.5068,55.4093,55.4162,30624.0
2016-09-30 13:30:00,79.57,79.64,79.53,79.63,27662.0,55.4162,55.465,55.3884,55.458,27662.0
2016-09-30 13:35:00,79.62,79.67,79.62,79.64,28491.0,55.451,55.4859,55.451,55.465,28491.0
2016-09-30 13:40:00,79.64,79.72,79.63,79.72,16121.0,55.465,55.5207,55.458,55.5207,16121.0
2016-09-30 13:45:00,79.71,79.72,79.66,79.66,17296.0,55.5137,55.5207,55.4789,55.4789,17296.0
2016-09-30 13:50:00,79.65,79.68,79.64,79.66,30857.0,55.4719,55.4928,55.465,55.4789,30857.0
2016-09-30 13:55:00,79.65,79.66,79.51,79.52,29407.0,55.4719,55.4789,55.3744,55.3814,29407.0
2016-09-30 14:00:00,79.52,79.61,79.52,79.6,28106.0,55.3814,55.4441,55.3814,55.4371,28106.0
2016-09-30 14:05:00,79.59,79.71,79.59,79.71,13130.0,55.4301,55.5137,55.4301,55.5137,13130.0
2016-09-30 14:10:00,79.7,79.8,79.7,79.75,20805.0,55.5068,55.5764,55.5068,55.5416,20805.0
2016-09-30 14:15:00,79.76,79.82,79.74,79.8,22315.0,55.5485,55.5903,55.5346,55.5764,22315.0
2016-09-30 14:20:00,79.8,79.87,79.77,79.79,28039.0,55.5764,55.6252,55.5555,55.5694,28039.0
2016-09-30 14:25:00,79.79,79.89,79.78,79.89,15746.0,55.5694,55.6391,55.5625,55.6391,15746.0
2016-09-30 14:30:00,79.87,79.89,79.85,79.88,16700.0,55.6252,55.6391,55.6112,55.6321,16700.0
2016-09-30 14:35:00,79.89,79.91,79.75,79.76,29765.0,55.6391,55.653,55.5416,55.5485,29765.0
2016-09-30 14:40:00,79.78,79.83,79.76,79.81,18048.0,55.5625,55.5973,55.5485,55.5834,18048.0
2016-09-30 14:45:00,79.81,79.81,79.73,79.73,17807.0,55.5834,55.5834,55.5277,55.5277,17807.0
2016-09-30 14:50:00,79.72,79.75,79.69,79.72,106533.0,55.5207,55.5416,55.4998,55.5207,106533.0
2016-09-30 14:55:00,79.71,79.76,79.67,79.76,44596.0,55.5137,55.5485,55.4859,55.5485,44596.0
2016-09-30 15:00:00,79.76,79.86,79.73,79.85,35399.0,55.5485,55.6182,55.5277,55.6112,35399.0
2016-09-30 15:05:00,79.84,79.86,79.81,79.81,27897.0,55.6043,55.6182,55.5834,55.5834,27897.0
2016-09-30 15:10:00,79.81,79.9,79.81,79.89,31865.0,55.5834,55.646,55.5834,55.6391,31865.0
2016-09-30 15:15:00,79.88,79.91,79.81,79.81,35226.0,55.6321,55.653,55.5834,55.5834,35226.0
2016-09-30 15:20:00,79.82,79.88,79.81,79.88,32797.0,55.5903,55.6321,55.5834,55.6321,32797.0
2016-09-30 15:25:00,79.88,79.9,79.83,79.86,32189.0,55.6321,55.646,55.5973,55.6182,32189.0
2016-09-30 15:30:00,79.87,80.0,79.84,79.93,67334.0,55.6252,55.7157,55.6043,55.6669,67334.0
2016-09-30 15:35:00,79.93,80.02,79.92,79.99,66767.0,55.6669,55.7296,55.66,55.7087,66767.0
2016-09-30 15:40:00,79.98,80.14,79.95,80.14,79600.0,55.7018,55.8132,55.6809,55.8132,79600.0
2016-09-30 15:45:00,80.15,80.17,80.08,80.15,128909.0,55.8202,55.8341,55.7714,55.8202,128909.0
2016-09-30 15:50:00,80.16,80.17,80.09,80.1,137832.0,55.8271,55.8341,55.7784,55.7853,137832.0
2016-09-30 15:55:00,80.09,80.1,79.97,80.03,376394.0,55.7784,55.7853,55.6948,55.7366,376394.0
2016-10-03 09:30:00,79.78,79.84,79.34,79.46,98438.0,55.5625,55.6043,55.256,55.3396,98438.0
2016-10-03 09:35:00,79.48,79.51,79.35,79.4,48959.0,55.3535,55.3744,55.263,55.2978,48959.0
2016-10-03 09:40:00,79.41,79.42,79.3,79.35,33777.0,55.3048,55.3118,55.2282,55.263,33777.0
2016-10-03 09:45:00,79.37,79.4,79.31,79.36,28064.0,55.2769,55.2978,55.2351,55.27,28064.0
2016-10-03 09:50:00,79.37,79.41,79.28,79.32,32390.0,55.2769,55.3048,55.2143,55.2421,32390.0
2016-10-03 09:55:00,79.3,79.39,79.28,79.34,20950.0,55.2282,55.2909,55.2143,55.256,20950.0
2016-10-03 10:00:00,79.34,79.4,79.2,79.21,46299.0,55.256,55.2978,55.1585,55.1655,46299.0
2016-10-03 10:05:00,79.22,79.23,79.17,79.2,47063.0,55.1725,55.1794,55.1376,55.1585,47063.0
2016-10-03 10:10:00,79.21,79.22,79.02,79.03,46473.0,55.1655,55.1725,55.0332,55.0401,46473.0
2016-10-03 10:15:00,79.03,79.23,79.03,79.22,41844.0,55.0401,55.1794,55.0401,55.1725,41844.0
2016-10-03 10:20:00,79.22,79.24,78.96,79.06,43279.0,55.1725,55.1864,54.9914,55.061,43279.0
2016-10-03 10:25:00,79.06,79.22,79.05,79.16,20319.0,55.061,55.1725,55.0541,55.1307,20319.0
2016-10-03 10:30:00,79.16,79.27,79.13,79.22,21447.0,55.1307,55.2073,55.1098,55.1725,21447.0
2016-10-03 10:35:00,79.22,79.26,79.18,79.19,26581.0,55.1725,55.2003,55.1446,55.1516,26581.0
2016-10-03 10:40:00,79.19,79.22,79.07,79.11,49460.0,55.1516,55.1725,55.068,55.0959,49460.0
2016-10-03 10:45:00,79.1,79.11,78.97,78.98,66184.0,55.0889,55.0959,54.9984,55.0053,66184.0
2016-10-03 10:50:00,79.0,79.1,78.94,78.99,55088.0,55.0192,55.0889,54.9775,55.0123,55088.0
2016-10-03 10:55:00,79.0,79.08,79.0,79.03,38484.0,55.0192,55.075,55.0192,55.0401,38484.0
2016-10-03 11:00:00,79.03,79.08,79.0,79.08,46114.0,55.0401,55.075,55.0192,55.075,46114.0
2016-10-03 11:05:00,79.08,79.12,78.93,78.95,48472.0,55.075,55.1028,54.9705,54.9844,48472.0
2016-10-03 11:10:00,78.94,78.94,78.72,78.73,38169.0,54.9775,54.9775,54.8242,54.8312,38169.0
2016-10-03 11:15:00,78.72,78.87,78.7,78.79,34016.0,54.8242,54.9287,54.8103,54.873,34016.0
2016-10-03 11:20:00,78.79,78.83,78.75,78.81,33355.0,54.873,54.9008,54.8451,54.8869,33355.0
2016-10-03 11:25:00,78.82,78.86,78.78,78.78,45766.0,54.8939,54.9217,54.866,54.866,45766.0
2016-10-03 11:30:00,78.78,78.82,78.67,78.79,31116.0,54.866,54.8939,54.7894,54.873,31116.0
2016-10-03 11:35:00,78.8,78.87,78.76,78.87,25332.0,54.88,54.9287,54.8521,54.9287,25332.0
2016-10-03 11:40:00,78.86,78.86,78.75,78.78,18053.0,54.9217,54.9217,54.8451,54.866,18053.0
2016-10-03 11:45:00,78.78,78.88,78.77,78.83,26737.0,54.866,54.9357,54.8591,54.9008,26737.0
2016-10-03 11:50:00,78.82,78.84,78.65,78.65,29273.0,54.8939,54.9078,54.7755,54.7755,29273.0
2016-10-03 11:55:00,78.66,78.7,78.58,78.58,25064.0,54.7825,54.8103,54.7267,54.7267,25064.0
2016-10-03 12:00:00,78.57,78.63,78.53,78.59,31184.0,54.7198,54.7616,54.6919,54.7337,31184.0
2016-10-03 12:05:00,78.6,78.7,78.6,78.66,26966.0,54.7407,54.8103,54.7407,54.7825,26966.0
2016-10-03 12:10:00,78.65,78.75,78.64,78.68,13735.0,54.7755,54.8451,54.7685,54.7964,13735.0
2016-10-03 12:15:00,78.69,78.76,78.64,78.73,13972.0,54.8033,54.8521,54.7685,54.8312,13972.0
2016-10-03 12:20:00,78.73,78.75,78.67,78.69,10635.0,54.8312,54.8451,54.7894,54.8033,10635.0
2016-10-03 12:25:00,78.7,78.75,78.7,78.74,12645.0,54.8103,54.8451,54.8103,54.8382,12645.0
2016-10-03 12:30:00,78.74,78.76,78.71,78.75,12977.0,54.8382,54.8521,54.8173,54.8451,12977.0
2016-10-03 12:35:00,78.74,78.81,78.74,78.75,15528.0,54.8382,54.8869,54.8382,54.8451,15528.0
2016-10-03 12:40:00,78.76,78.94,78.75,78.94,43624.0,54.8521,54.9775,54.8451,54.9775,43624.0
2016-10-03 12:45:00,78.94,79.03,78.92,78.96,44590.0,54.9775,55.0401,54.9635,54.9914,44590.0
2016-10-03 12:50:00,78.95,79.05,78.95,79.04,26249.0,54.9844,55.0541,54.9844,55.0471,26249.0
2016-10-03 12:55:00,79.03,79.16,79.01,79.16,31208.0,55.0401,55.1307,55.0262,55.1307,31208.0
2016-10-03 13:00:00,79.14,79.16,79.05,79.06,37066.0,55.1167,55.1307,55.0541,55.061,37066.0
2016-10-03 13:05:00,79.05,79.18,79.04,79.16,25940.0,55.0541,55.1446,55.0471,55.1307,25940.0
2016-10-03 13:10:00,79.16,79.27,79.1,79.27,33061.0,55.1307,55.2073,55.0889,55.2073,33061.0
2016-10-03 13:15:00,79.26,79.27,79.16,79.2,31558.0,55.2003,55.2073,55.1307,55.1585,31558.0
2016-10-03 13:20:00,79.22,79.29,79.19,79.25,28234.0,55.1725,55.2212,55.1516,55.1934,28234.0
2016-10-03 13:25:00,79.22,79.22,79.02,79.02,21555.0,55.1725,55.1725,55.0332,55.0332,21555.0
2016-10-03 13:30:00,79.02,79.13,79.01,79.13,19308.0,55.0332,55.1098,55.0262,55.1098,19308.0
2016-10-03 13:35:00,79.13,79.13,79.01,79.06,19264.0,55.1098,55.1098,55.0262,55.061,19264.0
2016-10-03 13:40:00,79.06,79.09,79.02,79.05,23838.0,55.061,55.0819,55.0332,55.0541,23838.0
2016-10-03 13:45:00,79.04,79.1,79.02,79.03,19637.0,55.0471,55.0889,55.0332,55.0401,19637.0
2016-10-03 13:50:00,79.02,79.1,78.99,79.09,19221.0,55.0332,55.0889,55.0123,55.0819,19221.0
2016-10-03 13:55:00,79.07,79.14,79.06,79.12,16487.0,55.068,55.1167,55.061,55.1028,16487.0
2016-10-03 14:00:00,79.11,79.11,78.99,79.03,13765.0,55.0959,55.0959,55.0123,55.0401,13765.0
2016-10-03 14:05:00,79.02,79.14,79.0,79.03,14187.0,55.0332,55.1167,55.0192,55.0401,14187.0
2016-10-03 14:10:00,79.01,79.06,79.0,79.04,9212.0,55.0262,55.061,55.0192,55.0471,9212.0
2016-10-03 14:15:00,79.04,79.08,79.0,79.07,14767.0,55.0471,55.075,55.0192,55.068,14767.0
2016-10-03 14:20:00,79.06,79.12,79.05,79.1,13749.0,55.061,55.1028,55.0541,55.0889,13749.0
2016-10-03 14:25:00,79.11,79.19,79.09,79.14,15918.0,55.0959,55.1516,55.0819,55.1167,15918.0
2016-10-03 14:30:00,79.13,79.19,79.08,79.18,19106.0,55.1098,55.1516,55.075,55.1446,19106.0
2016-10-03 14:35:00,79.18,79.18,79.08,79.09,11339.0,55.1446,55.1446,55.075,55.0819,11339.0
2016-10-03 14:40:00,79.09,79.16,79.06,79.08,13804.0,55.0819,55.1307,55.061,55.075,13804.0
2016-10-03 14:45:00,79.07,79.09,79.05,79.06,22130.0,55.068,55.0819,55.0541,55.061,22130.0
2016-10-03 14:50:00,79.07,79.17,79.07,79.13,30162.0,55.068,55.1376,55.068,55.1098,30162.0
2016-10-03 14:55:00,79.12,79.19,79.08,79.13,22289.0,55.1028,55.1516,55.075,55.1098,22289.0
2016-10-03 15:00:00,79.13,79.16,79.09,79.09,15499.0,55.1098,55.1307,55.0819,55.0819,15499.0
2016-10-03 15:05:00,79.09,79.18,79.09,79.15,15058.0,55.0819,55.1446,55.0819,55.1237,15058.0
2016-10-03 15:10:00,79.15,79.15,79.08,79.12,17746.0,55.1237,55.1237,55.075,55.1028,17746.0
2016-10-03 15:15:00,79.12,79.18,79.1,79.17,15115.0,55.1028,55.1446,55.0889,55.1376,15115.0
2016-10-03 15:20:00,79.18,79.19,79.12,79.12,19279.0,55.1446,55.1516,55.1028,55.1028,19279.0
2016-10-03 15:25:00,79.13,79.16,79.11,79.13,20253.0,55.1098,55.1307,55.0959,55.1098,20253.0
2016-10-03 15:30:00,79.12,79.18,79.12,79.15,29135.0,55.1028,55.1446,55.1028,55.1237,29135.0
2016-10-03 15:35:00,79.16,79.28,79.14,79.23,36432.0,55.1307,55.2143,55.1167,55.1794,36432.0
2016-10-03 15:40:00,79.23,79.3,79.2,79.23,48816.0,55.1794,55.2282,55.1585,55.1794,48816.0
2016-10-03 15:45:00,79.23,79.24,79.16,79.19,51565.0,55.1794,55.1864,55.1307,55.1516,51565.0
2016-10-03 15:50:00,79.19,79.24,79.13,79.13,81952.0,55.1516,55.1864,55.1098,55.1098,81952.0
2016-10-03 15:55:00,79.14,79.16,79.07,79.09,95428.0,55.1167,55.1307,55.068,55.0819,95428.0
2016-10-04 09:30:00,79.1,79.49,78.52,78.71,62566.0,55.0889,55.3605,54.685,54.8173,62566.0
2016-10-04 09:35:00,78.79,78.95,78.68,78.77,36774.0,54.873,54.9844,54.7964,54.8591,36774.0
2016-10-04 09:40:00,78.76,78.79,78.59,78.76,22330.0,54.8521,54.873,54.7337,54.8521,22330.0
2016-10-04 09:45:00,78.73,78.81,78.65,78.7,28594.0,54.8312,54.8869,54.7755,54.8103,28594.0
2016-10-04 09:50:00,78.69,78.7,78.54,78.58,20056.0,54.8033,54.8103,54.6989,54.7267,20056.0
2016-10-04 09:55:00,78.57,78.62,78.49,78.51,37452.0,54.7198,54.7546,54.6641,54.678,37452.0
2016-10-04 10:00:00,78.53,78.77,78.53,78.61,67058.0,54.6919,54.8591,54.6919,54.7476,67058.0
2016-10-04 10:05:00,78.6,78.74,78.53,78.57,28520.0,54.7407,54.8382,54.6919,54.7198,28520.0
2016-10-04 10:10:00,78.55,78.59,78.4,78.4,42335.0,54.7058,54.7337,54.6014,54.6014,42335.0
2016-10-04 10:15:00,78.39,78.52,78.37,78.42,34354.0,54.5944,54.685,54.5805,54.6153,34354.0
2016-10-04 10:20:00,78.41,78.52,78.4,78.5,44064.0,54.6083,54.685,54.6014,54.671,44064.0
2016-10-04 10:25:00,78.5,78.51,78.42,78.45,50122.0,54.671,54.678,54.6153,54.6362,50122.0
2016-10-04 10:30:00,78.46,78.47,78.39,78.4,27162.0,54.6432,54.6501,54.5944,54.6014,27162.0
2016-10-04 10:35:00,78.39,78.39,78.25,78.25,28426.0,54.5944,54.5944,54.4969,54.4969,28426.0
2016-10-04 10:40:00,78.26,78.28,78.22,78.23,35604.0,54.5039,54.5178,54.476,54.483,35604.0
2016-10-04 10:45:00,78.23,78.24,78.09,78.12,28246.0,54.483,54.4899,54.3855,54.4064,28246.0
2016-10-04 10:50:00,78.12,78.12,78.03,78.06,28566.0,54.4064,54.4064,54.3437,54.3646,28566.0
2016-10-04 10:55:00,78.05,78.19,77.95,78.1,58086.0,54.3576,54.4551,54.288,54.3924,58086.0
2016-10-04 11:00:00,78.11,78.28,78.09,78.25,33595.0,54.3994,54.5178,54.3855,54.4969,33595.0
2016-10-04 11:05:00,78.25,78.32,78.24,78.29,30962.0,54.4969,54.5457,54.4899,54.5248,30962.0
2016-10-04 11:10:00,78.27,78.28,78.08,78.09,29833.0,54.5108,54.5178,54.3785,54.3855,29833.0
2016-10-04 11:15:00,78.07,78.21,78.07,78.18,19547.0,54.3716,54.4691,54.3716,54.4482,19547.0
2016-10-04 11:20:00,78.19,78.34,78.18,78.32,57168.0,54.4551,54.5596,54.4482,54.5457,57168.0
2016-10-04 11:25:00,78.31,78.31,78.13,78.2,28619.0,54.5387,54.5387,54.4133,54.4621,28619.0
2016-10-04 11:30:00,78.2,78.21,78.1,78.17,27537.0,54.4621,54.4691,54.3924,54.4412,27537.0
2016-10-04 11:35:00,78.18,78.22,77.89,77.89,50428.0,54.4482,54.476,54.2462,54.2462,50428.0
2016-10-04 11:40:00,77.89,78.16,77.89,78.02,50602.0,54.2462,54.4342,54.2462,54.3367,50602.0
2016-10-04 11:45:00,78.0,78.11,77.86,77.93,26174.0,54.3228,54.3994,54.2253,54.274,26174.0
2016-10-04 11:50:00,77.93,77.96,77.82,77.85,22531.0,54.274,54.2949,54.1974,54.2183,22531.0
2016-10-04 11:55:00,77.85,77.89,77.75,77.82,30197.0,54.2183,54.2462,54.1487,54.1974,30197.0
2016-10-04 12:00:00,77.8,77.81,77.73,77.73,19159.0,54.1835,54.1905,54.1348,54.1348,19159.0
2016-10-04 12:05:00,77.73,77.77,77.66,77.74,21531.0,54.1348,54.1626,54.086,54.1417,21531.0
2016-10-04 12:10:00,77.73,77.85,77.66,77.73,19485.0,54.1348,54.2183,54.086,54.1348,19485.0
2016-10-04 12:15:00,77.71,77.93,77.71,77.88,16884.0,54.1208,54.274,54.1208,54.2392,16884.0
2016-10-04 12:20:00,77.86,77.87,77.76,77.79,17329.0,54.2253,54.2323,54.1557,54.1765,17329.0
2016-10-04 12:25:00,77.79,77.95,77.78,77.86,14999.0,54.1765,54.288,54.1696,54.2253,14999.0
2016-10-04 12:30:00,77.86,78.01,77.78,77.91,20876.0,54.2253,54.3298,54.1696,54.2601,20876.0
2016-10-04 12:35:00,77.9,78.0,77.87,77.95,17929.0,54.2532,54.3228,54.2323,54.288,17929.0
2016-10-04 12:40:00,77.94,77.98,77.85,77.85,13456.0,54.281,54.3089,54.2183,54.2183,13456.0
2016-10-04 12:45:00,77.86,77.94,77.76,77.78,18066.0,54.2253,54.281,54.1557,54.1696,18066.0
2016-10-04 12:50:00,77.79,77.89,77.78,77.83,44052.0,54.1765,54.2462,54.1696,54.2044,44052.0
2016-10-04 12:55:00,77.82,77.85,77.75,77.79,22276.0,54.1974,54.2183,54.1487,54.1765,22276.0
2016-10-04 13:00:00,77.79,77.83,77.75,77.76,20533.0,54.1765,54.2044,54.1487,54.1557,20533.0
2016-10-04 13:05:00,77.76,77.82,77.72,77.75,38524.0,54.1557,54.1974,54.1278,54.1487,38524.0
2016-10-04 13:10:00,77.75,77.78,77.73,77.74,9950.0,54.1487,54.1696,54.1348,54.1417,9950.0
2016-10-04 13:15:00,77.73,77.74,77.67,77.68,15575.0,54.1348,54.1417,54.093,54.0999,15575.0
2016-10-04 13:20:00,77.68,77.7,77.57,77.59,18760.0,54.0999,54.1139,54.0233,54.0373,18760.0
2016-10-04 13:25:00,77.59,77.64,77.56,77.59,25907.0,54.0373,54.0721,54.0164,54.0373,25907.0
2016-10-04 13:30:00,77.61,77.64,77.59,77.6,17415.0,54.0512,54.0721,54.0373,54.0442,17415.0
2016-10-04 13:35:00,77.62,77.69,77.59,77.69,20009.0,54.0581,54.1069,54.0373,54.1069,20009.0
2016-10-04 13:40:00,77.69,77.69,77.59,77.6,17986.0,54.1069,54.1069,54.0373,54.0442,17986.0
2016-10-04 13:45:00,77.59,77.6,77.53,77.57,23942.0,54.0373,54.0442,53.9955,54.0233,23942.0
2016-10-04 13:50:00,77.58,77.63,77.56,77.61,41656.0,54.0303,54.0651,54.0164,54.0512,41656.0
2016-10-04 13:55:00,77.62,77.69,77.6,77.64,13740.0,54.0581,54.1069,54.0442,54.0721,13740.0
2016-10-04 14:00:00,77.63,77.83,77.6,77.76,22372.0,54.0651,54.2044,54.0442,54.1557,22372.0
2016-10-04 14:05:00,77.75,77.81,77.63,77.63,37075.0,54.1487,54.1905,54.0651,54.0651,37075.0
2016-10-04 14:10:00,77.62,77.63,77.5,77.54,36908.0,54.0581,54.0651,53.9746,54.0024,36908.0
2016-10-04 14:15:00,77.55,77.59,77.53,77.53,44577.0,54.0094,54.0373,53.9955,53.9955,44577.0
2016-10-04 14:20:00,77.54,77.62,77.43,77.48,53876.0,54.0024,54.0581,53.9258,53.9606,53876.0
2016-10-04 14:25:00,77.47,77.47,77.33,77.38,29296.0,53.9537,53.9537,53.8562,53.891,29296.0
2016-10-04 14:30:00,77.38,77.49,77.37,77.46,21580.0,53.891,53.9676,53.884,53.9467,21580.0
2016-10-04 14:35:00,77.44,77.44,77.33,77.36,25977.0,53.9328,53.9328,53.8562,53.8771,25977.0
2016-10-04 14:40:00,77.37,77.37,77.23,77.25,29990.0,53.884,53.884,53.7865,53.8005,29990.0
2016-10-04 14:45:00,77.26,77.28,77.21,77.24,30989.0,53.8074,53.8214,53.7726,53.7935,30989.0
2016-10-04 14:50:00,77.25,77.27,77.23,77.27,16288.0,53.8005,53.8144,53.7865,53.8144,16288.0
2016-10-04 14:55:00,77.25,77.25,77.13,77.14,31959.0,53.8005,53.8005,53.7169,53.7239,31959.0
2016-10-04 15:00:00,77.13,77.21,77.11,77.19,45113.0,53.7169,53.7726,53.703,53.7587,45113.0
2016-10-04 15:05:00,77.19,77.28,77.16,77.26,21316.0,53.7587,53.8214,53.7378,53.8074,21316.0
2016-10-04 15:10:00,77.27,77.28,77.2,77.2,25759.0,53.8144,53.8214,53.7656,53.7656,25759.0
2016-10-04 15:15:00,77.21,77.24,77.18,77.19,33623.0,53.7726,53.7935,53.7517,53.7587,33623.0
2016-10-04 15:20:00,77.2,77.3,77.19,77.26,35526.0,53.7656,53.8353,53.7587,53.8074,35526.0
2016-10-04 15:25:00,77.26,77.35,77.24,77.31,60220.0,53.8074,53.8701,53.7935,53.8423,60220.0
2016-10-04 15:30:00,77.31,77.4,77.3,77.4,56595.0,53.8423,53.9049,53.8353,53.9049,56595.0
2016-10-04 15:35:00,77.4,77.53,77.39,77.5,45617.0,53.9049,53.9955,53.898,53.9746,45617.0
2016-10-04 15:40:00,77.5,77.63,77.49,77.56,58728.0,53.9746,54.0651,53.9676,54.0164,58728.0
2016-10-04 15:45:00,77.57,77.58,77.44,77.44,81271.0,54.0233,54.0303,53.9328,53.9328,81271.0
2016-10-04 15:50:00,77.44,77.51,77.42,77.5,84810.0,53.9328,53.9815,53.9189,53.9746,84810.0
2016-10-04 15:55:00,77.5,77.52,77.41,77.47,148249.0,53.9746,53.9885,53.9119,53.9537,148249.0
2016-10-05 09:30:00,77.58,77.85,77.5,77.81,54409.0,54.0303,54.2183,53.9746,54.1905,54409.0
2016-10-05 09:35:00,77.79,77.94,77.47,77.78,35910.0,54.1765,54.281,53.9537,54.1696,35910.0
2016-10-05 09:40:00,77.77,78.03,77.77,78.03,63270.0,54.1626,54.3437,54.1626,54.3437,63270.0
2016-10-05 09:45:00,78.01,78.22,77.98,77.99,55592.0,54.3298,54.476,54.3089,54.3158,55592.0
2016-10-05 09:50:00,78.0,78.2,77.95,78.17,57126.0,54.3228,54.4621,54.288,54.4412,57126.0
2016-10-05 09:55:00,78.18,78.37,78.15,78.3,20252.0,54.4482,54.5805,54.4273,54.5317,20252.0
2016-10-05 10:00:00,78.32,78.33,77.93,77.97,30664.0,54.5457,54.5526,54.274,54.3019,30664.0
2016-10-05 10:05:00,77.97,77.99,77.62,77.62,40675.0,54.3019,54.3158,54.0581,54.0581,40675.0
2016-10-05 10:10:00,77.6,77.64,77.41,77.41,39713.0,54.0442,54.0721,53.9119,53.9119,39713.0
2016-10-05 10:15:00,77.41,77.56,77.38,77.39,47757.0,53.9119,54.0164,53.891,53.898,47757.0
2016-10-05 10:20:00,77.39,77.46,77.3,77.33,71292.0,53.898,53.9467,53.8353,53.8562,71292.0
2016-10-05 10:25:00,77.33,77.34,77.15,77.28,62437.0,53.8562,53.8631,53.7308,53.8214,62437.0
2016-10-05 10:30:00,77.26,77.33,77.19,77.33,78110.0,53.8074,53.8562,53.7587,53.8562,78110.0
2016-10-05 10:35:00,77.32,77.44,77.24,77.33,62567.0,53.8492,53.9328,53.7935,53.8562,62567.0
2016-10-05 10:40:00,77.31,77.42,77.28,77.42,32260.0,53.8423,53.9189,53.8214,53.9189,32260.0
2016-10-05 10:45:00,77.42,77.42,77.22,77.28,21363.0,53.9189,53.9189,53.7796,53.8214,21363.0
2016-10-05 10:50:00,77.29,77.4,77.26,77.33,25591.0,53.8283,53.9049,53.8074,53.8562,25591.0
2016-10-05 10:55:00,77.32,77.32,77.22,77.23,47805.0,53.8492,53.8492,53.7796,53.7865,47805.0
2016-10-05 11:00:00,77.22,77.29,77.17,77.21,43243.0,53.7796,53.8283,53.7447,53.7726,43243.0
2016-10-05 11:05:00,77.2,77.21,77.11,77.17,35294.0,53.7656,53.7726,53.703,53.7447,35294.0
2016-10-05 11:10:00,77.16,77.17,77.09,77.15,34604.0,53.7378,53.7447,53.689,53.7308,34604.0
2016-10-05 11:15:00,77.15,77.15,77.03,77.05,25670.0,53.7308,53.7308,53.6472,53.6612,25670.0
2016-10-05 11:20:00,77.05,77.12,77.01,77.11,34346.0,53.6612,53.7099,53.6333,53.703,34346.0
2016-10-05 11:25:00,77.1,77.24,77.09,77.24,88016.0,53.696,53.7935,53.689,53.7935,88016.0
2016-10-05 11:30:00,77.24,77.3,77.2,77.3,75872.0,53.7935,53.8353,53.7656,53.8353,75872.0
2016-10-05 11:35:00,77.3,77.35,77.19,77.2,47708.0,53.8353,53.8701,53.7587,53.7656,47708.0
2016-10-05 11:40:00,77.21,77.25,77.18,77.22,71546.0,53.7726,53.8005,53.7517,53.7796,71546.0
2016-10-05 11:45:00,77.19,77.21,77.06,77.06,56744.0,53.7587,53.7726,53.6681,53.6681,56744.0
2016-10-05 11:50:00,77.05,77.15,77.03,77.12,21257.0,53.6612,53.7308,53.6472,53.7099,21257.0
2016-10-05 11:55:00,77.12,77.12,77.03,77.05,25739.0,53.7099,53.7099,53.6472,53.6612,25739.0
2016-10-05 12:00:00,77.05,77.07,77.02,77.05,19592.0,53.6612,53.6751,53.6403,53.6612,19592.0
2016-10-05 12:05:00,77.03,77.05,76.93,76.96,70454.0,53.6472,53.6612,53.5776,53.5985,70454.0
2016-10-05 12:10:00,76.97,77.04,76.94,76.99,26957.0,53.6055,53.6542,53.5846,53.6194,26957.0
2016-10-05 12:15:00,76.98,77.01,76.93,76.95,27342.0,53.6124,53.6333,53.5776,53.5915,27342.0
2016-10-05 12:20:00,76.95,77.02,76.94,76.97,27693.0,53.5915,53.6403,53.5846,53.6055,27693.0
2016-10-05 12:25:00,76.97,76.98,76.94,76.94,14524.0,53.6055,53.6124,53.5846,53.5846,14524.0
2016-10-05 12:30:00,76.93,76.96,76.92,76.96,14876.0,53.5776,53.5985,53.5706,53.5985,14876.0
2016-10-05 12:35:00,76.96,77.05,76.95,77.03,28023.0,53.5985,53.6612,53.5915,53.6472,28023.0
2016-10-05 12:40:00,77.03,77.13,77.02,77.09,69118.0,53.6472,53.7169,53.6403,53.689,69118.0
2016-10-05 12:45:00,77.09,77.36,77.08,77.36,41960.0,53.689,53.8771,53.6821,53.8771,41960.0
2016-10-05 12:50:00,77.36,77.41,77.23,77.4,34236.0,53.8771,53.9119,53.7865,53.9049,34236.0
2016-10-05 12:55:00,77.38,77.47,77.32,77.34,40161.0,53.891,53.9537,53.8492,53.8631,40161.0
2016-10-05 13:00:00,77.35,77.36,77.28,77.3,26472.0,53.8701,53.8771,53.8214,53.8353,26472.0
2016-10-05 13:05:00,77.3,77.31,77.22,77.24,17545.0,53.8353,53.8423,53.7796,53.7935,17545.0
2016-10-05 13:10:00,77.25,77.25,77.19,77.24,28008.0,53.8005,53.8005,53.7587,53.7935,28008.0
2016-10-05 13:15:00,77.24,77.38,77.22,77.37,38966.0,53.7935,53.891,53.7796,53.884,38966.0
2016-10-05 13:20:00,77.37,77.37,77.28,77.34,35986.0,53.884,53.884,53.8214,53.8631,35986.0
2016-10-05 13:25:00,77.34,77.37,77.25,77.27,27340.0,53.8631,53.884,53.8005,53.8144,27340.0
2016-10-05 13:30:00,77.27,77.3,77.24,77.24,19340.0,53.8144,53.8353,53.7935,53.7935,19340.0
2016-10-05 13:35:00,77.24,77.26,77.21,77.21,18309.0,53.7935,53.8074,53.7726,53.7726,18309.0
2016-10-05 13:40:00,77.2,77.2,77.11,77.14,20654.0,53.7656,53.7656,53.703,53.7239,20654.0
2016-10-05 13:45:00,77.14,77.18,77.12,77.17,17249.0,53.7239,53.7517,53.7099,53.7447,17249.0
2016-10-05 13:50:00,77.16,77.2,77.14,77.18,18222.0,53.7378,53.7656,53.7239,53.7517,18222.0
2016-10-05 13:55:00,77.18,77.28,77.16,77.25,15893.0,53.7517,53.8214,53.7378,53.8005,15893.0
2016-10-05 14:00:00,77.24,77.24,77.18,77.19,10366.0,53.7935,53.7935,53.7517,53.7587,10366.0
2016-10-05 14:05:00,77.18,77.23,77.08,77.1,24030.0,53.7517,53.7865,53.6821,53.696,24030.0
2016-10-05 14:10:00,77.11,77.16,77.07,77.07,16562.0,53.703,53.7378,53.6751,53.6751,16562.0
2016-10-05 14:15:00,77.07,77.11,77.05,77.06,19312.0,53.6751,53.703,53.6612,53.6681,19312.0
2016-10-05 14:20:00,77.05,77.08,77.01,77.03,24899.0,53.6612,53.6821,53.6333,53.6472,24899.0
2016-10-05 14:25:00,77.04,77.05,77.01,77.05,14634.0,53.6542,53.6612,53.6333,53.6612,14634.0
2016-10-05 14:30:00,77.03,77.04,76.95,77.01,36993.0,53.6472,53.6542,53.5915,53.6333,36993.0
2016-10-05 14:35:00,77.01,77.12,77.0,77.12,14975.0,53.6333,53.7099,53.6264,53.7099,14975.0
2016-10-05 14:40:00,77.12,77.17,77.1,77.11,11474.0,53.7099,53.7447,53.696,53.703,11474.0
2016-10-05 14:45:00,77.11,77.16,77.05,77.14,25323.0,53.703,53.7378,53.6612,53.7239,25323.0
2016-10-05 14:50:00,77.14,77.16,77.09,77.11,14481.0,53.7239,53.7378,53.689,53.703,14481.0
2016-10-05 14:55:00,77.12,77.15,77.08,77.1,15295.0,53.7099,53.7308,53.6821,53.696,15295.0
2016-10-05 15:00:00,77.11,77.18,77.11,77.18,13283.0,53.703,53.7517,53.703,53.7517,13283.0
2016-10-05 15:05:00,77.17,77.28,77.16,77.24,28834.0,53.7447,53.8214,53.7378,53.7935,28834.0
2016-10-05 15:10:00,77.24,77.25,77.1,77.11,45886.0,53.7935,53.8005,53.696,53.703,45886.0
2016-10-05 15:15:00,77.1,77.1,77.0,77.09,33806.0,53.696,53.696,53.6264,53.689,33806.0
2016-10-05 15:20:00,77.09,77.13,77.05,77.12,24486.0,53.689,53.7169,53.6612,53.7099,24486.0
2016-10-05 15:25:00,77.15,77.17,77.09,77.11,29769.0,53.7308,53.7447,53.689,53.703,29769.0
2016-10-05 15:30:00,77.12,77.19,77.11,77.17,33867.0,53.7099,53.7587,53.703,53.7447,33867.0
2016-10-05 15:35:00,77.17,77.18,77.11,77.15,35914.0,53.7447,53.7517,53.703,53.7308,35914.0
2016-10-05 15:40:00,77.14,77.22,77.1,77.17,55857.0,53.7239,53.7796,53.696,53.7447,55857.0
2016-10-05 15:45:00,77.17,77.19,77.07,77.08,71333.0,53.7447,53.7587,53.6751,53.6821,71333.0
2016-10-05 15:50:00,77.08,77.16,77.08,77.1,89897.0,53.6821,53.7378,53.6821,53.696,89897.0
2016-10-05 15:55:00,77.11,77.11,77.02,77.06,142682.0,53.703,53.703,53.6403,53.6681,142682.0
2016-10-06 09:30:00,77.05,77.07,76.54,76.96,78557.0,53.6612,53.6751,53.306,53.5985,78557.0
2016-10-06 09:35:00,76.94,77.17,76.86,77.06,32449.0,53.5846,53.7447,53.5289,53.6681,32449.0
2016-10-06 09:40:00,77.06,77.28,77.02,77.25,66046.0,53.6681,53.8214,53.6403,53.8005,66046.0
2016-10-06 09:45:00,77.25,77.38,77.18,77.34,39205.0,53.8005,53.891,53.7517,53.8631,39205.0
2016-10-06 09:50:00,77.35,77.55,77.29,77.53,74423.0,53.8701,54.0094,53.8283,53.9955,74423.0
2016-10-06 09:55:00,77.53,77.53,77.34,77.37,45130.0,53.9955,53.9955,53.8631,53.884,45130.0
2016-10-06 10:00:00,77.39,77.54,77.29,77.32,67691.0,53.898,54.0024,53.8283,53.8492,67691.0
2016-10-06 10:05:00,77.31,77.35,77.15,77.21,63385.0,53.8423,53.8701,53.7308,53.7726,63385.0
2016-10-06 10:10:00,77.21,77.25,77.05,77.2,27930.0,53.7726,53.8005,53.6612,53.7656,27930.0
2016-10-06 10:15:00,77.19,77.25,77.13,77.14,26778.0,53.7587,53.8005,53.7169,53.7239,26778.0
2016-10-06 10:20:00,77.13,77.19,77.07,77.08,43522.0,53.7169,53.7587,53.6751,53.6821,43522.0
2016-10-06 10:25:00,77.08,77.38,77.06,77.37,47483.0,53.6821,53.891,53.6681,53.884,47483.0
2016-10-06 10:30:00,77.37,77.47,77.33,77.38,42225.0,53.884,53.9537,53.8562,53.891,42225.0
2016-10-06 10:35:00,77.39,77.47,77.33,77.34,41228.0,53.898,53.9537,53.8562,53.8631,41228.0
2016-10-06 10:40:00,77.35,77.39,77.3,77.34,41801.0,53.8701,53.898,53.8353,53.8631,41801.0
2016-10-06 10:45:00,77.34,77.34,77.23,77.24,29833.0,53.8631,53.8631,53.7865,53.7935,29833.0
2016-10-06 10:50:00,77.25,77.29,77.18,77.23,31235.0,53.8005,53.8283,53.7517,53.7865,31235.0
2016-10-06 10:55:00,77.23,77.37,77.23,77.34,29729.0,53.7865,53.884,53.7865,53.8631,29729.0
2016-10-06 11:00:00,77.33,77.33,77.23,77.26,30286.0,53.8562,53.8562,53.7865,53.8074,30286.0
2016-10-06 11:05:00,77.27,77.29,77.12,77.22,28094.0,53.8144,53.8283,53.7099,53.7796,28094.0
2016-10-06 11:10:00,77.21,77.35,77.19,77.2,33150.0,53.7726,53.8701,53.7587,53.7656,33150.0
2016-10-06 11:15:00,77.2,77.33,77.2,77.28,60538.0,53.7656,53.8562,53.7656,53.8214,60538.0
2016-10-06 11:20:00,77.27,77.37,77.25,77.35,36469.0,53.8144,53.884,53.8005,53.8701,36469.0
2016-10-06 11:25:00,77.34,77.46,77.33,77.39,33608.0,53.8631,53.9467,53.8562,53.898,33608.0
2016-10-06 11:30:00,77.4,77.4,77.23,77.26,29752.0,53.9049,53.9049,53.7865,53.8074,29752.0
2016-10-06 11:35:00,77.26,77.27,77.17,77.23,16750.0,53.8074,53.8144,53.7447,53.7865,16750.0
2016-10-06 11:40:00,77.22,77.23,77.15,77.18,36813.0,53.7796,53.7865,53.7308,53.7517,36813.0
2016-10-06 11:45:00,77.18,77.41,77.18,77.3,49281.0,53.7517,53.9119,53.7517,53.8353,49281.0
2016-10-06 11:50:00,77.3,77.6,77.29,77.59,57513.0,53.8353,54.0442,53.8283,54.0373,57513.0
2016-10-06 11:55:00,77.58,77.75,77.57,77.72,42815.0,54.0303,54.1487,54.0233,54.1278,42815.0
2016-10-06 12:00:00,77.72,77.82,77.72,77.79,51279.0,54.1278,54.1974,54.1278,54.1765,51279.0
2016-10-06 12:05:00,77.79,77.89,77.76,77.89,47501.0,54.1765,54.2462,54.1557,54.2462,47501.0
2016-10-06 12:10:00,77.89,77.91,77.84,77.85,26574.0,54.2462,54.2601,54.2114,54.2183,26574.0
2016-10-06 12:15:00,77.84,77.85,77.68,77.68,36537.0,54.2114,54.2183,54.0999,54.0999,36537.0
2016-10-06 12:20:00,77.69,77.71,77.64,77.68,16332.0,54.1069,54.1208,54.0721,54.0999,16332.0
2016-10-06 12:25:00,77.68,77.8,77.68,77.7,19385.0,54.0999,54.1835,54.0999,54.1139,19385.0
2016-10-06 12:30:00,77.69,77.72,77.67,77.69,23218.0,54.1069,54.1278,54.093,54.1069,23218.0
2016-10-06 12:35:00,77.69,77.71,77.57,77.62,20274.0,54.1069,54.1208,54.0233,54.0581,20274.0
2016-10-06 12:40:00,77.62,77.65,77.58,77.58,12509.0,54.0581,54.079,54.0303,54.0303,12509.0
2016-10-06 12:45:00,77.58,77.66,77.54,77.64,20510.0,54.0303,54.086,54.0024,54.0721,20510.0
2016-10-06 12:50:00,77.64,77.65,77.61,77.64,10089.0,54.0721,54.079,54.0512,54.0721,10089.0
2016-10-06 12:55:00,77.65,77.65,77.53,77.57,22468.0,54.079,54.079,53.9955,54.0233,22468.0
2016-10-06 13:00:00,77.56,77.57,77.49,77.5,14340.0,54.0164,54.0233,53.9676,53.9746,14340.0
2016-10-06 13:05:00,77.5,77.56,77.49,77.52,10126.0,53.9746,54.0164,53.9676,53.9885,10126.0
2016-10-06 13:10:00,77.52,77.55,77.5,77.54,10969.0,53.9885,54.0094,53.9746,54.0024,10969.0
2016-10-06 13:15:00,77.55,77.58,77.52,77.56,16840.0,54.0094,54.0303,53.9885,54.0164,16840.0
2016-10-06 13:20:00,77.57,77.57,77.52,77.54,14783.0,54.0233,54.0233,53.9885,54.0024,14783.0
2016-10-06 13:25:00,77.54,77.54,77.43,77.43,44716.0,54.0024,54.0024,53.9258,53.9258,44716.0
2016-10-06 13:30:00,77.43,77.52,77.42,77.48,17466.0,53.9258,53.9885,53.9189,53.9606,17466.0
2016-10-06 13:35:00,77.48,77.51,77.48,77.48,10019.0,53.9606,53.9815,53.9606,53.9606,10019.0
2016-10-06 13:40:00,77.49,77.56,77.47,77.55,15967.0,53.9676,54.0164,53.9537,54.0094,15967.0
2016-10-06 13:45:00,77.56,77.57,77.5,77.55,9673.0,54.0164,54.0233,53.9746,54.0094,9673.0
2016-10-06 13:50:00,77.54,77.6,77.52,77.59,18871.0,54.0024,54.0442,53.9885,54.0373,18871.0
2016-10-06 13:55:00,77.59,77.59,77.52,77.56,17917.0,54.0373,54.0373,53.9885,54.0164,17917.0
2016-10-06 14:00:00,77.56,77.6,77.52,77.56,16210.0,54.0164,54.0442,53.9885,54.0164,16210.0
2016-10-06 14:05:00,77.55,77.65,77.55,77.56,26165.0,54.0094,54.079,54.0094,54.0164,26165.0
2016-10-06 14:10:00,77.56,77.64,77.53,77.61,21620.0,54.0164,54.0721,53.9955,54.0512,21620.0
2016-10-06 14:15:00,77.6,77.62,77.56,77.56,16439.0,54.0442,54.0581,54.0164,54.0164,16439.0
2016-10-06 14:20:00,77.56,77.62,77.55,77.58,16447.0,54.0164,54.0581,54.0094,54.0303,16447.0
2016-10-06 14:25:00,77.59,77.67,77.59,77.66,15602.0,54.0373,54.093,54.0373,54.086,15602.0
2016-10-06 14:30:00,77.66,77.66,77.62,77.64,14085.0,54.086,54.086,54.0581,54.0721,14085.0
2016-10-06 14:35:00,77.65,77.66,77.63,77.63,15777.0,54.079,54.086,54.0651,54.0651,15777.0
2016-10-06 14:40:00,77.62,77.63,77.48,77.48,24247.0,54.0581,54.0651,53.9606,53.9606,24247.0
2016-10-06 14:45:00,77.48,77.5,77.37,77.38,26254.0,53.9606,53.9746,53.884,53.891,26254.0
2016-10-06 14:50:00,77.37,77.39,77.32,77.33,49240.0,53.884,53.898,53.8492,53.8562,49240.0
2016-10-06 14:55:00,77.33,77.36,77.29,77.32,48190.0,53.8562,53.8771,53.8283,53.8492,48190.0
2016-10-06 15:00:00,77.32,77.36,77.31,77.33,41723.0,53.8492,53.8771,53.8423,53.8562,41723.0
2016-10-06 15:05:00,77.34,77.36,77.27,77.27,53761.0,53.8631,53.8771,53.8144,53.8144,53761.0
2016-10-06 15:10:00,77.28,77.29,77.18,77.2,62182.0,53.8214,53.8283,53.7517,53.7656,62182.0
2016-10-06 15:15:00,77.2,77.24,77.16,77.17,71870.0,53.7656,53.7935,53.7378,53.7447,71870.0
2016-10-06 15:20:00,77.17,77.23,77.16,77.21,52347.0,53.7447,53.7865,53.7378,53.7726,52347.0
2016-10-06 15:25:00,77.22,77.22,77.16,77.16,36329.0,53.7796,53.7796,53.7378,53.7378,36329.0
2016-10-06 15:30:00,77.16,77.17,77.11,77.17,60645.0,53.7378,53.7447,53.703,53.7447,60645.0
2016-10-06 15:35:00,77.17,77.17,77.09,77.11,63930.0,53.7447,53.7447,53.689,53.703,63930.0
2016-10-06 15:40:00,77.11,77.13,77.06,77.09,85077.0,53.703,53.7169,53.6681,53.689,85077.0
2016-10-06 15:45:00,77.08,77.1,77.03,77.04,86943.0,53.6821,53.696,53.6472,53.6542,86943.0
2016-10-06 15:50:00,77.04,77.06,77.04,77.05,106708.0,53.6542,53.6681,53.6542,53.6612,106708.0
2016-10-06 15:55:00,77.05,77.15,77.04,77.1,211932.0,53.6612,53.7308,53.6542,53.696,211932.0
2016-10-07 09:30:00,77.63,78.21,77.5,77.78,92704.0,54.0651,54.4691,53.9746,54.1696,92704.0
2016-10-07 09:35:00,77.77,77.78,77.43,77.62,52584.0,54.1626,54.1696,53.9258,54.0581,52584.0
2016-10-07 09:40:00,77.62,77.72,77.44,77.58,58870.0,54.0581,54.1278,53.9328,54.0303,58870.0
2016-10-07 09:45:00,77.61,77.7,77.29,77.29,51494.0,54.0512,54.1139,53.8283,53.8283,51494.0
2016-10-07 09:50:00,77.27,77.42,77.23,77.28,38391.0,53.8144,53.9189,53.7865,53.8214,38391.0
2016-10-07 09:55:00,77.27,77.27,77.17,77.18,36121.0,53.8144,53.8144,53.7447,53.7517,36121.0
2016-10-07 10:00:00,77.18,77.34,77.18,77.3,45539.0,53.7517,53.8631,53.7517,53.8353,45539.0
2016-10-07 10:05:00,77.3,77.3,77.15,77.16,68051.0,53.8353,53.8353,53.7308,53.7378,68051.0
2016-10-07 10:10:00,77.13,77.16,77.0,77.06,50563.0,53.7169,53.7378,53.6264,53.6681,50563.0
2016-10-07 10:15:00,77.06,77.1,76.91,76.98,49412.0,53.6681,53.696,53.5637,53.6124,49412.0
2016-10-07 10:20:00,76.98,77.06,76.89,77.0,59539.0,53.6124,53.6681,53.5497,53.6264,59539.0
2016-10-07 10:25:00,77.0,77.02,76.86,76.92,51990.0,53.6264,53.6403,53.5289,53.5706,51990.0
2016-10-07 10:30:00,76.93,76.99,76.89,76.97,62482.0,53.5776,53.6194,53.5497,53.6055,62482.0
2016-10-07 10:35:00,76.97,77.07,76.92,77.02,38580.0,53.6055,53.6751,53.5706,53.6403,38580.0
2016-10-07 10:40:00,77.03,77.06,76.86,76.87,31684.0,53.6472,53.6681,53.5289,53.5358,31684.0
2016-10-07 10:45:00,76.85,76.86,76.77,76.81,48577.0,53.5219,53.5289,53.4662,53.494,48577.0
2016-10-07 10:50:00,76.81,76.84,76.73,76.74,52469.0,53.494,53.5149,53.4383,53.4453,52469.0
2016-10-07 10:55:00,76.73,76.79,76.7,76.72,40594.0,53.4383,53.4801,53.4174,53.4313,40594.0
2016-10-07 11:00:00,76.72,76.79,76.66,76.7,63700.0,53.4313,53.4801,53.3896,53.4174,63700.0
2016-10-07 11:05:00,76.7,76.79,76.69,76.76,49605.0,53.4174,53.4801,53.4105,53.4592,49605.0
2016-10-07 11:10:00,76.76,76.83,76.68,76.79,46816.0,53.4592,53.508,53.4035,53.4801,46816.0
2016-10-07 11:15:00,76.8,76.92,76.79,76.87,46559.0,53.4871,53.5706,53.4801,53.5358,46559.0
2016-10-07 11:20:00,76.87,77.02,76.86,76.92,47595.0,53.5358,53.6403,53.5289,53.5706,47595.0
2016-10-07 11:25:00,76.92,76.95,76.84,76.9,43131.0,53.5706,53.5915,53.5149,53.5567,43131.0
2016-10-07 11:30:00,76.9,76.94,76.73,76.75,36066.0,53.5567,53.5846,53.4383,53.4522,36066.0
2016-10-07 11:35:00,76.76,76.83,76.71,76.74,63773.0,53.4592,53.508,53.4244,53.4453,63773.0
2016-10-07 11:40:00,76.75,76.75,76.65,76.69,37519.0,53.4522,53.4522,53.3826,53.4105,37519.0
2016-10-07 11:45:00,76.68,76.68,76.52,76.56,44404.0,53.4035,53.4035,53.2921,53.3199,44404.0
2016-10-07 11:50:00,76.57,76.79,76.57,76.74,42428.0,53.3269,53.4801,53.3269,53.4453,42428.0
2016-10-07 11:55:00,76.72,76.82,76.66,76.81,44862.0,53.4313,53.501,53.3896,53.494,44862.0
2016-10-07 12:00:00,76.8,76.91,76.77,76.79,37864.0,53.4871,53.5637,53.4662,53.4801,37864.0
2016-10-07 12:05:00,76.8,76.9,76.79,76.9,35642.0,53.4871,53.5567,53.4801,53.5567,35642.0
2016-10-07 12:10:00,76.9,77.01,76.9,76.99,39069.0,53.5567,53.6333,53.5567,53.6194,39069.0
2016-10-07 12:15:00,76.97,77.0,76.9,76.92,27822.0,53.6055,53.6264,53.5567,53.5706,27822.0
2016-10-07 12:20:00,76.91,76.97,76.86,76.94,46239.0,53.5637,53.6055,53.5289,53.5846,46239.0
2016-10-07 12:25:00,76.94,76.95,76.85,76.94,35213.0,53.5846,53.5915,53.5219,53.5846,35213.0
2016-10-07 12:30:00,76.92,76.99,76.9,76.93,27070.0,53.5706,53.6194,53.5567,53.5776,27070.0
2016-10-07 12:35:00,76.93,76.97,76.82,76.84,27768.0,53.5776,53.6055,53.501,53.5149,27768.0
2016-10-07 12:40:00,76.84,76.86,76.77,76.82,20962.0,53.5149,53.5289,53.4662,53.501,20962.0
2016-10-07 12:45:00,76.81,76.97,76.8,76.89,24872.0,53.494,53.6055,53.4871,53.5497,24872.0
2016-10-07 12:50:00,76.89,76.91,76.84,76.85,26300.0,53.5497,53.5637,53.5149,53.5219,26300.0
2016-10-07 12:55:00,76.86,76.97,76.79,76.97,37377.0,53.5289,53.6055,53.4801,53.6055,37377.0
2016-10-07 13:00:00,76.97,76.99,76.86,76.94,33236.0,53.6055,53.6194,53.5289,53.5846,33236.0
2016-10-07 13:05:00,76.95,77.06,76.92,77.06,48529.0,53.5915,53.6681,53.5706,53.6681,48529.0
2016-10-07 13:10:00,77.06,77.06,76.98,77.01,22540.0,53.6681,53.6681,53.6124,53.6333,22540.0
2016-10-07 13:15:00,77.02,77.11,77.02,77.02,24682.0,53.6403,53.703,53.6403,53.6403,24682.0
2016-10-07 13:20:00,77.03,77.05,77.0,77.03,34638.0,53.6472,53.6612,53.6264,53.6472,34638.0
2016-10-07 13:25:00,77.03,77.08,77.01,77.05,21658.0,53.6472,53.6821,53.6333,53.6612,21658.0
2016-10-07 13:30:00,77.05,77.13,77.03,77.13,37147.0,53.6612,53.7169,53.6472,53.7169,37147.0
2016-10-07 13:35:00,77.13,77.17,77.12,77.12,24119.0,53.7169,53.7447,53.7099,53.7099,24119.0
2016-10-07 13:40:00,77.12,77.14,77.06,77.12,18771.0,53.7099,53.7239,53.6681,53.7099,18771.0
2016-10-07 13:45:00,77.12,77.12,77.04,77.05,21444.0,53.7099,53.7099,53.6542,53.6612,21444.0
2016-10-07 13:50:00,77.05,77.07,77.02,77.07,28727.0,53.6612,53.6751,53.6403,53.6751,28727.0
2016-10-07 13:55:00,77.08,77.1,77.05,77.06,27569.0,53.6821,53.696,53.6612,53.6681,27569.0
2016-10-07 14:00:00,77.05,77.08,77.01,77.01,35290.0,53.6612,53.6821,53.6333,53.6333,35290.0
2016-10-07 14:05:00,77.02,77.08,77.0,77.0,32859.0,53.6403,53.6821,53.6264,53.6264,32859.0
2016-10-07 14:10:00,77.01,77.08,77.01,77.01,24953.0,53.6333,53.6821,53.6333,53.6333,24953.0
2016-10-07 14:15:00,77.02,77.02,76.9,76.92,34488.0,53.6403,53.6403,53.5567,53.5706,34488.0
2016-10-07 14:20:00,76.92,76.95,76.91,76.94,19894.0,53.5706,53.5915,53.5637,53.5846,19894.0
2016-10-07 14:25:00,76.95,76.96,76.91,76.94,27849.0,53.5915,53.5985,53.5637,53.5846,27849.0
2016-10-07 14:30:00,76.93,76.99,76.93,76.98,21974.0,53.5776,53.6194,53.5776,53.6124,21974.0
2016-10-07 14:35:00,76.99,77.0,76.89,76.89,53133.0,53.6194,53.6264,53.5497,53.5497,53133.0
2016-10-07 14:40:00,76.9,76.9,76.82,76.83,27628.0,53.5567,53.5567,53.501,53.508,27628.0
2016-10-07 14:45:00,76.82,76.93,76.78,76.8,41254.0,53.501,53.5776,53.4731,53.4871,41254.0
2016-10-07 14:50:00,76.8,76.81,76.76,76.78,24732.0,53.4871,53.494,53.4592,53.4731,24732.0
2016-10-07 14:55:00,76.79,76.82,76.77,76.77,33470.0,53.4801,53.501,53.4662,53.4662,33470.0
2016-10-07 15:00:00,76.77,76.86,76.77,76.78,44291.0,53.4662,53.5289,53.4662,53.4731,44291.0
2016-10-07 15:05:00,76.77,76.78,76.72,76.75,46732.0,53.4662,53.4731,53.4313,53.4522,46732.0
2016-10-07 15:10:00,76.75,76.78,76.73,76.73,32226.0,53.4522,53.4731,53.4383,53.4383,32226.0
2016-10-07 15:15:00,76.74,76.75,76.68,76.68,62106.0,53.4453,53.4522,53.4035,53.4035,62106.0
2016-10-07 15:20:00,76.68,76.73,76.66,76.68,50558.0,53.4035,53.4383,53.3896,53.4035,50558.0
2016-10-07 15:25:00,76.68,76.75,76.66,76.73,67221.0,53.4035,53.4522,53.3896,53.4383,67221.0
2016-10-07 15:30:00,76.74,76.77,76.73,76.75,52939.0,53.4453,53.4662,53.4383,53.4522,52939.0
2016-10-07 15:35:00,76.75,76.79,76.72,76.73,68293.0,53.4522,53.4801,53.4313,53.4383,68293.0
2016-10-07 15:40:00,76.72,76.79,76.72,76.79,72595.0,53.4313,53.4801,53.4313,53.4801,72595.0
2016-10-07 15:45:00,76.78,76.79,76.72,76.73,97630.0,53.4731,53.4801,53.4313,53.4383,97630.0
2016-10-07 15:50:00,76.72,76.74,76.63,76.64,168846.0,53.4313,53.4453,53.3687,53.3756,168846.0
2016-10-07 15:55:00,76.64,76.72,76.54,76.57,267108.0,53.3756,53.4313,53.306,53.3269,267108.0
2016-10-10 09:30:00,76.88,77.15,76.75,76.98,81282.0,53.5428,53.7308,53.4522,53.6124,81282.0
2016-10-10 09:35:00,77.04,77.22,77.03,77.15,19912.0,53.6542,53.7796,53.6472,53.7308,19912.0
2016-10-10 09:40:00,77.19,77.38,77.19,77.26,33727.0,53.7587,53.891,53.7587,53.8074,33727.0
2016-10-10 09:45:00,77.25,77.3,77.11,77.12,54254.0,53.8005,53.8353,53.703,53.7099,54254.0
2016-10-10 09:50:00,77.13,77.17,76.97,76.97,56461.0,53.7169,53.7447,53.6055,53.6055,56461.0
2016-10-10 09:55:00,76.97,76.99,76.72,76.79,70104.0,53.6055,53.6194,53.4313,53.4801,70104.0
2016-10-10 10:00:00,76.79,76.99,76.79,76.92,39672.0,53.4801,53.6194,53.4801,53.5706,39672.0
2016-10-10 10:05:00,76.91,77.02,76.88,76.99,33341.0,53.5637,53.6403,53.5428,53.6194,33341.0
2016-10-10 10:10:00,76.99,77.07,76.86,76.92,34121.0,53.6194,53.6751,53.5289,53.5706,34121.0
2016-10-10 10:15:00,76.93,76.94,76.78,76.78,14552.0,53.5776,53.5846,53.4731,53.4731,14552.0
2016-10-10 10:20:00,76.78,76.81,76.72,76.76,25578.0,53.4731,53.494,53.4313,53.4592,25578.0
2016-10-10 10:25:00,76.76,76.81,76.7,76.81,45845.0,53.4592,53.494,53.4174,53.494,45845.0
2016-10-10 10:30:00,76.82,76.85,76.77,76.78,31615.0,53.501,53.5219,53.4662,53.4731,31615.0
2016-10-10 10:35:00,76.78,76.81,76.73,76.77,18973.0,53.4731,53.494,53.4383,53.4662,18973.0
2016-10-10 10:40:00,76.77,76.79,76.71,76.72,18790.0,53.4662,53.4801,53.4244,53.4313,18790.0
2016-10-10 10:45:00,76.71,76.71,76.56,76.56,41313.0,53.4244,53.4244,53.3199,53.3199,41313.0
2016-10-10 10:50:00,76.56,76.59,76.54,76.59,34510.0,53.3199,53.3408,53.306,53.3408,34510.0
2016-10-10 10:55:00,76.59,76.76,76.58,76.72,23005.0,53.3408,53.4592,53.3338,53.4313,23005.0
2016-10-10 11:00:00,76.72,76.87,76.72,76.84,33313.0,53.4313,53.5358,53.4313,53.5149,33313.0
2016-10-10 11:05:00,76.84,76.89,76.82,76.89,26467.0,53.5149,53.5497,53.501,53.5497,26467.0
2016-10-10 11:10:00,76.89,76.93,76.87,76.89,18297.0,53.5497,53.5776,53.5358,53.5497,18297.0
2016-10-10 11:15:00,76.89,76.92,76.87,76.89,17066.0,53.5497,53.5706,53.5358,53.5497,17066.0
2016-10-10 11:20:00,76.88,76.88,76.76,76.77,16940.0,53.5428,53.5428,53.4592,53.4662,16940.0
2016-10-10 11:25:00,76.77,76.89,76.74,76.85,17768.0,53.4662,53.5497,53.4453,53.5219,17768.0
2016-10-10 11:30:00,76.86,76.95,76.86,76.93,23203.0,53.5289,53.5915,53.5289,53.5776,23203.0
2016-10-10 11:35:00,76.93,76.94,76.9,76.93,15923.0,53.5776,53.5846,53.5567,53.5776,15923.0
2016-10-10 11:40:00,76.95,76.95,76.89,76.92,15226.0,53.5915,53.5915,53.5497,53.5706,15226.0
2016-10-10 11:45:00,76.92,77.01,76.91,76.99,19698.0,53.5706,53.6333,53.5637,53.6194,19698.0
2016-10-10 11:50:00,76.99,77.01,76.95,77.01,15785.0,53.6194,53.6333,53.5915,53.6333,15785.0
2016-10-10 11:55:00,77.0,77.09,77.0,77.06,20662.0,53.6264,53.689,53.6264,53.6681,20662.0
2016-10-10 12:00:00,77.06,77.09,77.02,77.07,15599.0,53.6681,53.689,53.6403,53.6751,15599.0
2016-10-10 12:05:00,77.07,77.07,77.02,77.02,9996.0,53.6751,53.6751,53.6403,53.6403,9996.0
2016-10-10 12:10:00,77.01,77.02,76.99,77.0,7980.0,53.6333,53.6403,53.6194,53.6264,7980.0
2016-10-10 12:15:00,76.99,77.0,76.93,76.96,22001.0,53.6194,53.6264,53.5776,53.5985,22001.0
2016-10-10 12:20:00,76.96,76.97,76.77,76.8,18291.0,53.5985,53.6055,53.4662,53.4871,18291.0
2016-10-10 12:25:00,76.78,76.91,76.75,76.9,14099.0,53.4731,53.5637,53.4522,53.5567,14099.0
2016-10-10 12:30:00,76.91,76.91,76.82,76.85,12160.0,53.5637,53.5637,53.501,53.5219,12160.0
2016-10-10 12:35:00,76.86,76.87,76.77,76.78,8978.0,53.5289,53.5358,53.4662,53.4731,8978.0
2016-10-10 12:40:00,76.78,76.81,76.75,76.78,7582.0,53.4731,53.494,53.4522,53.4731,7582.0
2016-10-10 12:45:00,76.77,76.79,76.72,76.75,14896.0,53.4662,53.4801,53.4313,53.4522,14896.0
2016-10-10 12:50:00,76.74,76.76,76.72,76.73,8086.0,53.4453,53.4592,53.4313,53.4383,8086.0
2016-10-10 12:55:00,76.74,76.75,76.71,76.75,16385.0,53.4453,53.4522,53.4244,53.4522,16385.0
2016-10-10 13:00:00,76.75,76.83,76.72,76.81,15844.0,53.4522,53.508,53.4313,53.494,15844.0
2016-10-10 13:05:00,76.8,76.93,76.79,76.93,7952.0,53.4871,53.5776,53.4801,53.5776,7952.0
2016-10-10 13:10:00,76.94,76.95,76.91,76.94,8342.0,53.5846,53.5915,53.5637,53.5846,8342.0
2016-10-10 13:15:00,76.94,76.98,76.92,76.98,9106.0,53.5846,53.6124,53.5706,53.6124,9106.0
2016-10-10 13:20:00,76.97,76.98,76.95,76.97,8062.0,53.6055,53.6124,53.5915,53.6055,8062.0
2016-10-10 13:25:00,76.98,77.07,76.98,77.03,10667.0,53.6124,53.6751,53.6124,53.6472,10667.0
2016-10-10 13:30:00,77.03,77.05,77.01,77.03,6196.0,53.6472,53.6612,53.6333,53.6472,6196.0
2016-10-10 13:35:00,77.03,77.05,77.02,77.03,10478.0,53.6472,53.6612,53.6403,53.6472,10478.0
2016-10-10 13:40:00,77.02,77.11,77.02,77.07,19525.0,53.6403,53.703,53.6403,53.6751,19525.0
2016-10-10 13:45:00,77.09,77.09,77.04,77.09,7282.0,53.689,53.689,53.6542,53.689,7282.0
2016-10-10 13:50:00,77.08,77.09,77.05,77.06,20611.0,53.6821,53.689,53.6612,53.6681,20611.0
2016-10-10 13:55:00,77.06,77.1,77.06,77.06,14252.0,53.6681,53.696,53.6681,53.6681,14252.0
2016-10-10 14:00:00,77.07,77.11,77.06,77.09,12513.0,53.6751,53.703,53.6681,53.689,12513.0
2016-10-10 14:05:00,77.09,77.11,77.06,77.06,14725.0,53.689,53.703,53.6681,53.6681,14725.0
2016-10-10 14:10:00,77.06,77.1,77.05,77.06,12324.0,53.6681,53.696,53.6612,53.6681,12324.0
2016-10-10 14:15:00,77.06,77.06,76.98,77.02,14872.0,53.6681,53.6681,53.6124,53.6403,14872.0
2016-10-10 14:20:00,77.02,77.03,76.95,76.95,11555.0,53.6403,53.6472,53.5915,53.5915,11555.0
2016-10-10 14:25:00,76.95,77.04,76.94,77.04,15997.0,53.5915,53.6542,53.5846,53.6542,15997.0
2016-10-10 14:30:00,77.02,77.06,77.01,77.01,8616.0,53.6403,53.6681,53.6333,53.6333,8616.0
2016-10-10 14:35:00,77.0,77.05,77.0,77.04,11970.0,53.6264,53.6612,53.6264,53.6542,11970.0
2016-10-10 14:40:00,77.04,77.07,77.04,77.06,15177.0,53.6542,53.6751,53.6542,53.6681,15177.0
2016-10-10 14:45:00,77.06,77.11,77.06,77.09,24969.0,53.6681,53.703,53.6681,53.689,24969.0
2016-10-10 14:50:00,77.08,77.13,77.07,77.12,17106.0,53.6821,53.7169,53.6751,53.7099,17106.0
2016-10-10 14:55:00,77.12,77.13,77.02,77.05,39262.0,53.7099,53.7169,53.6403,53.6612,39262.0
2016-10-10 15:00:00,77.04,77.05,77.02,77.04,29685.0,53.6542,53.6612,53.6403,53.6542,29685.0
2016-10-10 15:05:00,77.04,77.05,76.97,76.98,39124.0,53.6542,53.6612,53.6055,53.6124,39124.0
2016-10-10 15:10:00,76.98,76.99,76.94,76.95,29886.0,53.6124,53.6194,53.5846,53.5915,29886.0
2016-10-10 15:15:00,76.96,76.97,76.93,76.95,41760.0,53.5985,53.6055,53.5776,53.5915,41760.0
2016-10-10 15:20:00,76.96,77.0,76.94,76.95,23369.0,53.5985,53.6264,53.5846,53.5915,23369.0
2016-10-10 15:25:00,76.95,76.98,76.94,76.94,24146.0,53.5915,53.6124,53.5846,53.5846,24146.0
2016-10-10 15:30:00,76.95,76.96,76.91,76.95,38028.0,53.5915,53.5985,53.5637,53.5915,38028.0
2016-10-10 15:35:00,76.95,76.99,76.94,76.97,37600.0,53.5915,53.6194,53.5846,53.6055,37600.0
2016-10-10 15:40:00,76.99,77.06,76.98,77.03,33762.0,53.6194,53.6681,53.6124,53.6472,33762.0
2016-10-10 15:45:00,77.04,77.09,77.01,77.02,51692.0,53.6542,53.689,53.6333,53.6403,51692.0
2016-10-10 15:50:00,77.01,77.08,77.01,77.08,52421.0,53.6333,53.6821,53.6333,53.6821,52421.0
2016-10-10 15:55:00,77.08,77.1,77.03,77.04,123634.0,53.6821,53.696,53.6472,53.6542,123634.0
2016-10-11 09:30:00,76.8,76.8,76.24,76.43,103504.0,53.4871,53.4871,53.0971,53.2294,103504.0
2016-10-11 09:35:00,76.44,76.55,76.29,76.46,62539.0,53.2363,53.313,53.1319,53.2503,62539.0
2016-10-11 09:40:00,76.48,76.52,76.38,76.42,85962.0,53.2642,53.2921,53.1946,53.2224,85962.0
2016-10-11 09:45:00,76.42,76.49,76.1,76.12,90293.0,53.2224,53.2712,52.9996,53.0135,90293.0
2016-10-11 09:50:00,76.11,76.21,76.11,76.13,64704.0,53.0065,53.0762,53.0065,53.0204,64704.0
2016-10-11 09:55:00,76.14,76.14,75.93,76.02,87198.0,53.0274,53.0274,52.8812,52.9438,87198.0
2016-10-11 10:00:00,76.03,76.06,75.93,75.94,60650.0,52.9508,52.9717,52.8812,52.8881,60650.0
2016-10-11 10:05:00,75.93,76.29,75.93,76.27,41480.0,52.8812,53.1319,52.8812,53.1179,41480.0
2016-10-11 10:10:00,76.29,76.36,76.19,76.28,44576.0,53.1319,53.1806,53.0622,53.1249,44576.0
2016-10-11 10:15:00,76.26,76.41,76.24,76.27,40341.0,53.111,53.2155,53.0971,53.1179,40341.0
2016-10-11 10:20:00,76.25,76.27,76.1,76.14,25823.0,53.104,53.1179,52.9996,53.0274,25823.0
2016-10-11 10:25:00,76.13,76.25,76.09,76.14,22554.0,53.0204,53.104,52.9926,53.0274,22554.0
2016-10-11 10:30:00,76.15,76.16,76.06,76.08,16766.0,53.0344,53.0413,52.9717,52.9856,16766.0
2016-10-11 10:35:00,76.08,76.19,76.08,76.13,19333.0,52.9856,53.0622,52.9856,53.0204,19333.0
2016-10-11 10:40:00,76.14,76.22,76.14,76.17,14096.0,53.0274,53.0831,53.0274,53.0483,14096.0
2016-10-11 10:45:00,76.17,76.23,76.16,76.19,26728.0,53.0483,53.0901,53.0413,53.0622,26728.0
2016-10-11 10:50:00,76.2,76.25,76.16,76.17,29871.0,53.0692,53.104,53.0413,53.0483,29871.0
2016-10-11 10:55:00,76.18,76.29,76.18,76.27,31193.0,53.0553,53.1319,53.0553,53.1179,31193.0
2016-10-11 11:00:00,76.27,76.27,76.02,76.04,40826.0,53.1179,53.1179,52.9438,52.9578,40826.0
2016-10-11 11:05:00,76.05,76.05,75.92,75.96,35811.0,52.9647,52.9647,52.8742,52.902,35811.0
2016-10-11 11:10:00,75.96,75.98,75.92,75.94,24603.0,52.902,52.916,52.8742,52.8881,24603.0
2016-10-11 11:15:00,75.94,76.03,75.88,76.03,35736.0,52.8881,52.9508,52.8463,52.9508,35736.0
2016-10-11 11:20:00,76.03,76.25,76.03,76.25,39020.0,52.9508,53.104,52.9508,53.104,39020.0
2016-10-11 11:25:00,76.24,76.32,76.22,76.22,25329.0,53.0971,53.1528,53.0831,53.0831,25329.0
2016-10-11 11:30:00,76.22,76.51,76.22,76.51,50725.0,53.0831,53.2851,53.0831,53.2851,50725.0
2016-10-11 11:35:00,76.52,76.54,76.37,76.42,35584.0,53.2921,53.306,53.1876,53.2224,35584.0
2016-10-11 11:40:00,76.43,76.55,76.41,76.54,21175.0,53.2294,53.313,53.2155,53.306,21175.0
2016-10-11 11:45:00,76.55,76.62,76.52,76.57,11421.0,53.313,53.3617,53.2921,53.3269,11421.0
2016-10-11 11:50:00,76.57,76.68,76.57,76.64,32402.0,53.3269,53.4035,53.3269,53.3756,32402.0
2016-10-11 11:55:00,76.63,76.63,76.55,76.62,76197.0,53.3687,53.3687,53.313,53.3617,76197.0
2016-10-11 12:00:00,76.61,76.72,76.6,76.69,50701.0,53.3547,53.4313,53.3478,53.4105,50701.0
2016-10-11 12:05:00,76.7,76.82,76.61,76.64,55693.0,53.4174,53.501,53.3547,53.3756,55693.0
2016-10-11 12:10:00,76.63,76.67,76.58,76.63,23567.0,53.3687,53.3965,53.3338,53.3687,23567.0
2016-10-11 12:15:00,76.65,76.71,76.62,76.65,36592.0,53.3826,53.4244,53.3617,53.3826,36592.0
2016-10-11 12:20:00,76.66,76.68,76.59,76.64,20542.0,53.3896,53.4035,53.3408,53.3756,20542.0
2016-10-11 12:25:00,76.64,76.65,76.55,76.55,51530.0,53.3756,53.3826,53.313,53.313,51530.0
2016-10-11 12:30:00,76.55,76.55,76.47,76.48,23770.0,53.313,53.313,53.2572,53.2642,23770.0
2016-10-11 12:35:00,76.48,76.51,76.42,76.51,29373.0,53.2642,53.2851,53.2224,53.2851,29373.0
2016-10-11 12:40:00,76.51,76.61,76.5,76.59,22497.0,53.2851,53.3547,53.2781,53.3408,22497.0
2016-10-11 12:45:00,76.59,76.6,76.52,76.52,21782.0,53.3408,53.3478,53.2921,53.2921,21782.0
2016-10-11 12:50:00,76.53,76.53,76.5,76.5,18845.0,53.299,53.299,53.2781,53.2781,18845.0
2016-10-11 12:55:00,76.51,76.56,76.51,76.55,13517.0,53.2851,53.3199,53.2851,53.313,13517.0
2016-10-11 13:00:00,76.55,76.55,76.45,76.49,23296.0,53.313,53.313,53.2433,53.2712,23296.0
2016-10-11 13:05:00,76.5,76.5,76.44,76.47,15180.0,53.2781,53.2781,53.2363,53.2572,15180.0
2016-10-11 13:10:00,76.47,76.47,76.41,76.41,22672.0,53.2572,53.2572,53.2155,53.2155,22672.0
2016-10-11 13:15:00,76.39,76.41,76.31,76.31,13511.0,53.2015,53.2155,53.1458,53.1458,13511.0
2016-10-11 13:20:00,76.32,76.39,76.3,76.33,17778.0,53.1528,53.2015,53.1388,53.1597,17778.0
2016-10-11 13:25:00,76.34,76.34,76.23,76.26,21594.0,53.1667,53.1667,53.0901,53.111,21594.0
2016-10-11 13:30:00,76.25,76.3,76.21,76.27,12522.0,53.104,53.1388,53.0762,53.1179,12522.0
2016-10-11 13:35:00,76.26,76.26,76.18,76.19,16303.0,53.111,53.111,53.0553,53.0622,16303.0
2016-10-11 13:40:00,76.19,76.2,76.13,76.15,20587.0,53.0622,53.0692,53.0204,53.0344,20587.0
2016-10-11 13:45:00,76.14,76.17,76.09,76.11,17488.0,53.0274,53.0483,52.9926,53.0065,17488.0
2016-10-11 13:50:00,76.11,76.12,76.02,76.05,21917.0,53.0065,53.0135,52.9438,52.9647,21917.0
2016-10-11 13:55:00,76.05,76.06,75.94,75.98,24877.0,52.9647,52.9717,52.8881,52.916,24877.0
2016-10-11 14:00:00,75.99,76.06,75.98,76.04,17502.0,52.9229,52.9717,52.916,52.9578,17502.0
2016-10-11 14:05:00,76.03,76.14,76.01,76.11,34227.0,52.9508,53.0274,52.9369,53.0065,34227.0
2016-10-11 14:10:00,76.11,76.14,76.08,76.14,16134.0,53.0065,53.0274,52.9856,53.0274,16134.0
2016-10-11 14:15:00,76.14,76.14,75.95,75.98,34388.0,53.0274,53.0274,52.8951,52.916,34388.0
2016-10-11 14:20:00,75.98,75.98,75.89,75.9,24034.0,52.916,52.916,52.8533,52.8603,24034.0
2016-10-11 14:25:00,75.9,75.92,75.86,75.92,23739.0,52.8603,52.8742,52.8324,52.8742,23739.0
2016-10-11 14:30:00,75.92,76.03,75.92,75.98,26847.0,52.8742,52.9508,52.8742,52.916,26847.0
2016-10-11 14:35:00,75.98,75.99,75.89,75.89,29051.0,52.916,52.9229,52.8533,52.8533,29051.0
2016-10-11 14:40:00,75.89,75.96,75.89,75.92,15661.0,52.8533,52.902,52.8533,52.8742,15661.0
2016-10-11 14:45:00,75.92,75.99,75.91,75.95,34137.0,52.8742,52.9229,52.8672,52.8951,34137.0
2016-10-11 14:50:00,75.95,75.96,75.89,75.93,31854.0,52.8951,52.902,52.8533,52.8812,31854.0
2016-10-11 14:55:00,75.94,75.98,75.92,75.95,44304.0,52.8881,52.916,52.8742,52.8951,44304.0
2016-10-11 15:00:00,75.95,75.98,75.94,75.95,27867.0,52.8951,52.916,52.8881,52.8951,27867.0
2016-10-11 15:05:00,75.95,75.95,75.89,75.91,29362.0,52.8951,52.8951,52.8533,52.8672,29362.0
2016-10-11 15:10:00,75.91,75.96,75.88,75.93,26080.0,52.8672,52.902,52.8463,52.8812,26080.0
2016-10-11 15:15:00,75.93,75.94,75.88,75.93,26764.0,52.8812,52.8881,52.8463,52.8812,26764.0
2016-10-11 15:20:00,75.93,75.98,75.92,75.96,35583.0,52.8812,52.916,52.8742,52.902,35583.0
2016-10-11 15:25:00,75.96,75.97,75.87,75.87,39320.0,52.902,52.909,52.8394,52.8394,39320.0
2016-10-11 15:30:00,75.88,75.93,75.87,75.91,37267.0,52.8463,52.8812,52.8394,52.8672,37267.0
2016-10-11 15:35:00,75.9,75.91,75.81,75.85,59425.0,52.8603,52.8672,52.7976,52.8254,59425.0
2016-10-11 15:40:00,75.87,75.95,75.87,75.92,37302.0,52.8394,52.8951,52.8394,52.8742,37302.0
2016-10-11 15:45:00,75.92,76.02,75.9,76.0,53712.0,52.8742,52.9438,52.8603,52.9299,53712.0
2016-10-11 15:50:00,76.0,76.0,75.94,75.95,44207.0,52.9299,52.9299,52.8881,52.8951,44207.0
2016-10-11 15:55:00,75.95,75.96,75.84,75.92,119940.0,52.8951,52.902,52.8185,52.8742,119940.0
2016-10-12 09:30:00,76.03,76.59,76.0,76.51,73102.0,52.9508,53.3408,52.9299,53.2851,73102.0
2016-10-12 09:35:00,76.48,76.54,76.39,76.45,28571.0,53.2642,53.306,53.2015,53.2433,28571.0
2016-10-12 09:40:00,76.43,76.43,76.27,76.34,27707.0,53.2294,53.2294,53.1179,53.1667,27707.0
2016-10-12 09:45:00,76.34,76.4,76.27,76.32,24482.0,53.1667,53.2085,53.1179,53.1528,24482.0
2016-10-12 09:50:00,76.34,76.37,76.21,76.34,69756.0,53.1667,53.1876,53.0762,53.1667,69756.0
2016-10-12 09:55:00,76.35,76.39,76.22,76.36,33994.0,53.1737,53.2015,53.0831,53.1806,33994.0
2016-10-12 10:00:00,76.34,76.57,76.32,76.55,56843.0,53.1667,53.3269,53.1528,53.313,56843.0
2016-10-12 10:05:00,76.54,76.71,76.54,76.67,30109.0,53.306,53.4244,53.306,53.3965,30109.0
2016-10-12 10:10:00,76.66,76.77,76.65,76.75,34894.0,53.3896,53.4662,53.3826,53.4522,34894.0
2016-10-12 10:15:00,76.75,76.79,76.61,76.61,48665.0,53.4522,53.4801,53.3547,53.3547,48665.0
2016-10-12 10:20:00,76.6,76.61,76.5,76.51,21153.0,53.3478,53.3547,53.2781,53.2851,21153.0
2016-10-12 10:25:00,76.5,76.54,76.36,76.38,29794.0,53.2781,53.306,53.1806,53.1946,29794.0
2016-10-12 10:30:00,76.36,76.37,76.27,76.32,24573.0,53.1806,53.1876,53.1179,53.1528,24573.0
2016-10-12 10:35:00,76.32,76.41,76.31,76.39,19489.0,53.1528,53.2155,53.1458,53.2015,19489.0
2016-10-12 10:40:00,76.4,76.44,76.34,76.35,17365.0,53.2085,53.2363,53.1667,53.1737,17365.0
2016-10-12 10:45:00,76.35,76.43,76.34,76.43,15561.0,53.1737,53.2294,53.1667,53.2294,15561.0
2016-10-12 10:50:00,76.41,76.5,76.39,76.49,26682.0,53.2155,53.2781,53.2015,53.2712,26682.0
2016-10-12 10:55:00,76.5,76.59,76.5,76.57,18992.0,53.2781,53.3408,53.2781,53.3269,18992.0
2016-10-12 11:00:00,76.58,76.58,76.51,76.51,18344.0,53.3338,53.3338,53.2851,53.2851,18344.0
2016-10-12 11:05:00,76.51,76.51,76.36,76.38,25978.0,53.2851,53.2851,53.1806,53.1946,25978.0
2016-10-12 11:10:00,76.37,76.43,76.36,76.4,22109.0,53.1876,53.2294,53.1806,53.2085,22109.0
2016-10-12 11:15:00,76.4,76.4,76.37,76.39,17944.0,53.2085,53.2085,53.1876,53.2015,17944.0
2016-10-12 11:20:00,76.37,76.4,76.28,76.29,27285.0,53.1876,53.2085,53.1249,53.1319,27285.0
2016-10-12 11:25:00,76.29,76.4,76.29,76.31,19574.0,53.1319,53.2085,53.1319,53.1458,19574.0
2016-10-12 11:30:00,76.31,76.36,76.28,76.3,23753.0,53.1458,53.1806,53.1249,53.1388,23753.0
2016-10-12 11:35:00,76.31,76.31,76.23,76.29,83850.0,53.1458,53.1458,53.0901,53.1319,83850.0
2016-10-12 11:40:00,76.28,76.38,76.27,76.32,51942.0,53.1249,53.1946,53.1179,53.1528,51942.0
2016-10-12 11:45:00,76.31,76.37,76.3,76.37,16299.0,53.1458,53.1876,53.1388,53.1876,16299.0
2016-10-12 11:50:00,76.36,76.38,76.34,76.34,15010.0,53.1806,53.1946,53.1667,53.1667,15010.0
2016-10-12 11:55:00,76.34,76.35,76.32,76.33,9233.0,53.1667,53.1737,53.1528,53.1597,9233.0
2016-10-12 12:00:00,76.33,76.4,76.32,76.4,15125.0,53.1597,53.2085,53.1528,53.2085,15125.0
2016-10-12 12:05:00,76.4,76.4,76.31,76.32,23830.0,53.2085,53.2085,53.1458,53.1528,23830.0
2016-10-12 12:10:00,76.32,76.35,76.31,76.34,15012.0,53.1528,53.1737,53.1458,53.1667,15012.0
2016-10-12 12:15:00,76.36,76.38,76.35,76.36,8578.0,53.1806,53.1946,53.1737,53.1806,8578.0
2016-10-12 12:20:00,76.36,76.37,76.31,76.37,10568.0,53.1806,53.1876,53.1458,53.1876,10568.0
2016-10-12 12:25:00,76.37,76.42,76.32,76.42,16360.0,53.1876,53.2224,53.1528,53.2224,16360.0
2016-10-12 12:30:00,76.42,76.43,76.38,76.43,20151.0,53.2224,53.2294,53.1946,53.2294,20151.0
2016-10-12 12:35:00,76.44,76.53,76.42,76.44,28993.0,53.2363,53.299,53.2224,53.2363,28993.0
2016-10-12 12:40:00,76.44,76.49,76.43,76.47,19178.0,53.2363,53.2712,53.2294,53.2572,19178.0
2016-10-12 12:45:00,76.48,76.49,76.46,76.47,8325.0,53.2642,53.2712,53.2503,53.2572,8325.0
2016-10-12 12:50:00,76.47,76.51,76.45,76.49,16498.0,53.2572,53.2851,53.2433,53.2712,16498.0
2016-10-12 12:55:00,76.48,76.49,76.35,76.39,44509.0,53.2642,53.2712,53.1737,53.2015,44509.0
2016-10-12 13:00:00,76.39,76.39,76.25,76.28,24032.0,53.2015,53.2015,53.104,53.1249,24032.0
2016-10-12 13:05:00,76.28,76.35,76.27,76.35,19729.0,53.1249,53.1737,53.1179,53.1737,19729.0
2016-10-12 13:10:00,76.35,76.35,76.28,76.29,11063.0,53.1737,53.1737,53.1249,53.1319,11063.0
2016-10-12 13:15:00,76.3,76.37,76.29,76.36,13712.0,53.1388,53.1876,53.1319,53.1806,13712.0
2016-10-12 13:20:00,76.36,76.36,76.32,76.34,12925.0,53.1806,53.1806,53.1528,53.1667,12925.0
2016-10-12 13:25:00,76.33,76.38,76.32,76.38,12926.0,53.1597,53.1946,53.1528,53.1946,12926.0
2016-10-12 13:30:00,76.4,76.4,76.25,76.25,31428.0,53.2085,53.2085,53.104,53.104,31428.0
2016-10-12 13:35:00,76.25,76.27,76.15,76.27,21828.0,53.104,53.1179,53.0344,53.1179,21828.0
2016-10-12 13:40:00,76.27,76.32,76.26,76.3,18875.0,53.1179,53.1528,53.111,53.1388,18875.0
2016-10-12 13:45:00,76.3,76.4,76.29,76.38,13526.0,53.1388,53.2085,53.1319,53.1946,13526.0
2016-10-12 13:50:00,76.38,76.41,76.36,76.38,15626.0,53.1946,53.2155,53.1806,53.1946,15626.0
2016-10-12 13:55:00,76.38,76.46,76.37,76.46,14099.0,53.1946,53.2503,53.1876,53.2503,14099.0
2016-10-12 14:00:00,76.44,76.53,76.35,76.44,55715.0,53.2363,53.299,53.1737,53.2363,55715.0
2016-10-12 14:05:00,76.43,76.51,76.34,76.43,45316.0,53.2294,53.2851,53.1667,53.2294,45316.0
2016-10-12 14:10:00,76.45,76.66,76.45,76.6,42444.0,53.2433,53.3896,53.2433,53.3478,42444.0
2016-10-12 14:15:00,76.6,76.65,76.54,76.62,24320.0,53.3478,53.3826,53.306,53.3617,24320.0
2016-10-12 14:20:00,76.62,76.69,76.59,76.69,18235.0,53.3617,53.4105,53.3408,53.4105,18235.0
2016-10-12 14:25:00,76.68,76.68,76.58,76.64,25057.0,53.4035,53.4035,53.3338,53.3756,25057.0
2016-10-12 14:30:00,76.64,76.75,76.61,76.74,48420.0,53.3756,53.4522,53.3547,53.4453,48420.0
2016-10-12 14:35:00,76.74,76.74,76.69,76.72,24713.0,53.4453,53.4453,53.4105,53.4313,24713.0
2016-10-12 14:40:00,76.71,76.72,76.62,76.63,28404.0,53.4244,53.4313,53.3617,53.3687,28404.0
2016-10-12 14:45:00,76.64,76.81,76.61,76.81,42840.0,53.3756,53.494,53.3547,53.494,42840.0
2016-10-12 14:50:00,76.8,76.81,76.74,76.74,25681.0,53.4871,53.494,53.4453,53.4453,25681.0
2016-10-12 14:55:00,76.73,76.78,76.69,76.7,33772.0,53.4383,53.4731,53.4105,53.4174,33772.0
2016-10-12 15:00:00,76.69,76.72,76.63,76.65,39904.0,53.4105,53.4313,53.3687,53.3826,39904.0
2016-10-12 15:05:00,76.65,76.68,76.59,76.59,31790.0,53.3826,53.4035,53.3408,53.3408,31790.0
2016-10-12 15:10:00,76.59,76.68,76.59,76.63,21768.0,53.3408,53.4035,53.3408,53.3687,21768.0
2016-10-12 15:15:00,76.62,76.64,76.58,76.63,47390.0,53.3617,53.3756,53.3338,53.3687,47390.0
2016-10-12 15:20:00,76.63,76.72,76.62,76.72,34451.0,53.3687,53.4313,53.3617,53.4313,34451.0
2016-10-12 15:25:00,76.71,76.71,76.67,76.7,27288.0,53.4244,53.4244,53.3965,53.4174,27288.0
2016-10-12 15:30:00,76.69,76.7,76.65,76.66,74095.0,53.4105,53.4174,53.3826,53.3896,74095.0
2016-10-12 15:35:00,76.66,76.68,76.65,76.67,53335.0,53.3896,53.4035,53.3826,53.3965,53335.0
2016-10-12 15:40:00,76.68,76.73,76.66,76.69,55665.0,53.4035,53.4383,53.3896,53.4105,55665.0
2016-10-12 15:45:00,76.69,76.8,76.67,76.77,76215.0,53.4105,53.4871,53.3965,53.4662,76215.0
2016-10-12 15:50:00,76.77,76.78,76.73,76.75,91167.0,53.4662,53.4731,53.4383,53.4522,91167.0
2016-10-12 15:55:00,76.74,76.75,76.64,76.66,157798.0,53.4453,53.4522,53.3756,53.3896,157798.0
2016-10-13 09:30:00,76.57,76.96,76.57,76.82,61818.0,53.3269,53.5985,53.3269,53.501,61818.0
2016-10-13 09:35:00,76.83,77.04,76.76,76.94,60802.0,53.508,53.6542,53.4592,53.5846,60802.0
2016-10-13 09:40:00,76.96,77.14,76.92,77.09,58937.0,53.5985,53.7239,53.5706,53.689,58937.0
2016-10-13 09:45:00,77.09,77.25,77.03,77.25,67969.0,53.689,53.8005,53.6472,53.8005,67969.0
2016-10-13 09:50:00,77.22,77.39,77.22,77.36,67087.0,53.7796,53.898,53.7796,53.8771,67087.0
2016-10-13 09:55:00,77.36,77.39,77.28,77.37,30753.0,53.8771,53.898,53.8214,53.884,30753.0
2016-10-13 10:00:00,77.37,77.61,77.36,77.57,55064.0,53.884,54.0512,53.8771,54.0233,55064.0
2016-10-13 10:05:00,77.58,77.69,77.54,77.58,58599.0,54.0303,54.1069,54.0024,54.0303,58599.0
2016-10-13 10:10:00,77.57,77.57,77.43,77.43,29680.0,54.0233,54.0233,53.9258,53.9258,29680.0
2016-10-13 10:15:00,77.44,77.44,77.35,77.37,26318.0,53.9328,53.9328,53.8701,53.884,26318.0
2016-10-13 10:20:00,77.39,77.39,77.2,77.25,20891.0,53.898,53.898,53.7656,53.8005,20891.0
2016-10-13 10:25:00,77.24,77.39,77.24,77.38,17481.0,53.7935,53.898,53.7935,53.891,17481.0
2016-10-13 10:30:00,77.38,77.56,77.36,77.55,34403.0,53.891,54.0164,53.8771,54.0094,34403.0
2016-10-13 10:35:00,77.55,77.55,77.47,77.5,41111.0,54.0094,54.0094,53.9537,53.9746,41111.0
2016-10-13 10:40:00,77.51,77.83,77.49,77.83,36125.0,53.9815,54.2044,53.9676,54.2044,36125.0
2016-10-13 10:45:00,77.82,77.98,77.79,77.93,49555.0,54.1974,54.3089,54.1765,54.274,49555.0
2016-10-13 10:50:00,77.94,78.07,77.92,78.03,52041.0,54.281,54.3716,54.2671,54.3437,52041.0
2016-10-13 10:55:00,78.02,78.07,77.92,78.07,37155.0,54.3367,54.3716,54.2671,54.3716,37155.0
2016-10-13 11:00:00,78.06,78.07,77.93,77.94,18806.0,54.3646,54.3716,54.274,54.281,18806.0
2016-10-13 11:05:00,77.95,77.98,77.87,77.87,18553.0,54.288,54.3089,54.2323,54.2323,18553.0
2016-10-13 11:10:00,77.87,77.87,77.75,77.83,15883.0,54.2323,54.2323,54.1487,54.2044,15883.0
2016-10-13 11:15:00,77.81,77.84,77.75,77.8,22869.0,54.1905,54.2114,54.1487,54.1835,22869.0
2016-10-13 11:20:00,77.8,77.8,77.73,77.79,44083.0,54.1835,54.1835,54.1348,54.1765,44083.0
2016-10-13 11:25:00,77.79,77.96,77.79,77.91,27745.0,54.1765,54.2949,54.1765,54.2601,27745.0
2016-10-13 11:30:00,77.92,77.92,77.77,77.8,36344.0,54.2671,54.2671,54.1626,54.1835,36344.0
2016-10-13 11:35:00,77.8,77.8,77.7,77.76,20634.0,54.1835,54.1835,54.1139,54.1557,20634.0
2016-10-13 11:40:00,77.77,77.84,77.75,77.84,16211.0,54.1626,54.2114,54.1487,54.2114,16211.0
2016-10-13 11:45:00,77.84,77.84,77.74,77.74,22493.0,54.2114,54.2114,54.1417,54.1417,22493.0
2016-10-13 11:50:00,77.75,77.81,77.73,77.75,30472.0,54.1487,54.1905,54.1348,54.1487,30472.0
2016-10-13 11:55:00,77.75,77.82,77.71,77.71,21232.0,54.1487,54.1974,54.1208,54.1208,21232.0
2016-10-13 12:00:00,77.71,77.83,77.68,77.82,20476.0,54.1208,54.2044,54.0999,54.1974,20476.0
2016-10-13 12:05:00,77.82,77.97,77.82,77.96,37816.0,54.1974,54.3019,54.1974,54.2949,37816.0
2016-10-13 12:10:00,77.96,78.06,77.96,78.06,40652.0,54.2949,54.3646,54.2949,54.3646,40652.0
2016-10-13 12:15:00,78.06,78.14,78.03,78.12,62885.0,54.3646,54.4203,54.3437,54.4064,62885.0
2016-10-13 12:20:00,78.12,78.24,78.11,78.21,34734.0,54.4064,54.4899,54.3994,54.4691,34734.0
2016-10-13 12:25:00,78.22,78.22,78.14,78.21,35103.0,54.476,54.476,54.4203,54.4691,35103.0
2016-10-13 12:30:00,78.21,78.22,78.11,78.13,27281.0,54.4691,54.476,54.3994,54.4133,27281.0
2016-10-13 12:35:00,78.14,78.29,78.12,78.27,33351.0,54.4203,54.5248,54.4064,54.5108,33351.0
2016-10-13 12:40:00,78.26,78.26,78.17,78.24,21738.0,54.5039,54.5039,54.4412,54.4899,21738.0
2016-10-13 12:45:00,78.24,78.26,78.16,78.21,23043.0,54.4899,54.5039,54.4342,54.4691,23043.0
2016-10-13 12:50:00,78.21,78.23,78.18,78.23,8461.0,54.4691,54.483,54.4482,54.483,8461.0
2016-10-13 12:55:00,78.22,78.27,78.2,78.25,11657.0,54.476,54.5108,54.4621,54.4969,11657.0
2016-10-13 13:00:00,78.24,78.38,78.24,78.37,54278.0,54.4899,54.5874,54.4899,54.5805,54278.0
2016-10-13 13:05:00,78.36,78.43,78.35,78.42,108080.0,54.5735,54.6223,54.5666,54.6153,108080.0
2016-10-13 13:10:00,78.43,78.47,78.36,78.37,121735.0,54.6223,54.6501,54.5735,54.5805,121735.0
2016-10-13 13:15:00,78.37,78.38,78.28,78.37,52009.0,54.5805,54.5874,54.5178,54.5805,52009.0
2016-10-13 13:20:00,78.37,78.4,78.3,78.37,26673.0,54.5805,54.6014,54.5317,54.5805,26673.0
2016-10-13 13:25:00,78.37,78.38,78.28,78.29,14745.0,54.5805,54.5874,54.5178,54.5248,14745.0
2016-10-13 13:30:00,78.28,78.28,78.21,78.22,24815.0,54.5178,54.5178,54.4691,54.476,24815.0
2016-10-13 13:35:00,78.23,78.25,78.18,78.25,14594.0,54.483,54.4969,54.4482,54.4969,14594.0
2016-10-13 13:40:00,78.24,78.31,78.19,78.31,16185.0,54.4899,54.5387,54.4551,54.5387,16185.0
2016-10-13 13:45:00,78.31,78.34,78.27,78.29,9822.0,54.5387,54.5596,54.5108,54.5248,9822.0
2016-10-13 13:50:00,78.3,78.35,78.29,78.34,21348.0,54.5317,54.5666,54.5248,54.5596,21348.0
2016-10-13 13:55:00,78.33,78.37,78.22,78.23,18784.0,54.5526,54.5805,54.476,54.483,18784.0
2016-10-13 14:00:00,78.25,78.3,78.17,78.17,18104.0,54.4969,54.5317,54.4412,54.4412,18104.0
2016-10-13 14:05:00,78.18,78.21,78.12,78.15,24372.0,54.4482,54.4691,54.4064,54.4273,24372.0
2016-10-13 14:10:00,78.13,78.15,77.97,78.02,60756.0,54.4133,54.4273,54.3019,54.3367,60756.0
2016-10-13 14:15:00,78.01,78.05,77.97,77.98,21348.0,54.3298,54.3576,54.3019,54.3089,21348.0
2016-10-13 14:20:00,77.97,77.97,77.9,77.92,14817.0,54.3019,54.3019,54.2532,54.2671,14817.0
2016-10-13 14:25:00,77.92,77.97,77.91,77.93,14275.0,54.2671,54.3019,54.2601,54.274,14275.0
2016-10-13 14:30:00,77.94,77.99,77.93,77.98,23788.0,54.281,54.3158,54.274,54.3089,23788.0
2016-10-13 14:35:00,77.98,77.99,77.88,77.89,26552.0,54.3089,54.3158,54.2392,54.2462,26552.0
2016-10-13 14:40:00,77.89,77.94,77.87,77.93,28458.0,54.2462,54.281,54.2323,54.274,28458.0
2016-10-13 14:45:00,77.93,77.95,77.89,77.92,17389.0,54.274,54.288,54.2462,54.2671,17389.0
2016-10-13 14:50:00,77.93,77.93,77.87,77.92,19220.0,54.274,54.274,54.2323,54.2671,19220.0
2016-10-13 14:55:00,77.92,78.02,77.91,77.93,33705.0,54.2671,54.3367,54.2601,54.274,33705.0
2016-10-13 15:00:00,77.92,77.99,77.91,77.99,16462.0,54.2671,54.3158,54.2601,54.3158,16462.0
2016-10-13 15:05:00,77.98,78.1,77.98,78.06,55799.0,54.3089,54.3924,54.3089,54.3646,55799.0
2016-10-13 15:10:00,78.06,78.21,78.06,78.17,55008.0,54.3646,54.4691,54.3646,54.4412,55008.0
2016-10-13 15:15:00,78.17,78.2,78.13,78.13,27355.0,54.4412,54.4621,54.4133,54.4133,27355.0
2016-10-13 15:20:00,78.14,78.19,78.12,78.17,34675.0,54.4203,54.4551,54.4064,54.4412,34675.0
2016-10-13 15:25:00,78.17,78.17,78.01,78.02,33685.0,54.4412,54.4412,54.3298,54.3367,33685.0
2016-10-13 15:30:00,78.02,78.06,78.0,78.03,48045.0,54.3367,54.3646,54.3228,54.3437,48045.0
2016-10-13 15:35:00,78.03,78.07,78.0,78.05,38435.0,54.3437,54.3716,54.3228,54.3576,38435.0
2016-10-13 15:40:00,78.04,78.04,77.94,77.98,68254.0,54.3507,54.3507,54.281,54.3089,68254.0
2016-10-13 15:45:00,77.97,78.0,77.92,77.92,59204.0,54.3019,54.3228,54.2671,54.2671,59204.0
2016-10-13 15:50:00,77.92,77.93,77.84,77.89,84823.0,54.2671,54.274,54.2114,54.2462,84823.0
2016-10-13 15:55:00,77.88,77.95,77.85,77.94,190916.0,54.2392,54.288,54.2183,54.281,190916.0
2016-10-14 09:30:00,77.68,77.71,77.2,77.3,81638.0,54.0999,54.1208,53.7656,53.8353,81638.0
2016-10-14 09:35:00,77.31,77.44,77.2,77.37,27219.0,53.8423,53.9328,53.7656,53.884,27219.0
2016-10-14 09:40:00,77.36,77.45,77.3,77.42,32764.0,53.8771,53.9398,53.8353,53.9189,32764.0
2016-10-14 09:45:00,77.41,77.51,77.35,77.48,29771.0,53.9119,53.9815,53.8701,53.9606,29771.0
2016-10-14 09:50:00,77.47,77.58,77.43,77.43,33308.0,53.9537,54.0303,53.9258,53.9258,33308.0
2016-10-14 09:55:00,77.43,77.59,77.43,77.59,46488.0,53.9258,54.0373,53.9258,54.0373,46488.0
2016-10-14 10:00:00,77.58,77.93,77.58,77.91,62897.0,54.0303,54.274,54.0303,54.2601,62897.0
2016-10-14 10:05:00,77.91,77.98,77.81,77.83,21128.0,54.2601,54.3089,54.1905,54.2044,21128.0
2016-10-14 10:10:00,77.82,77.86,77.75,77.85,25120.0,54.1974,54.2253,54.1487,54.2183,25120.0
2016-10-14 10:15:00,77.85,77.95,77.8,77.8,22576.0,54.2183,54.288,54.1835,54.1835,22576.0
2016-10-14 10:20:00,77.81,77.82,77.69,77.73,21837.0,54.1905,54.1974,54.1069,54.1348,21837.0
2016-10-14 10:25:00,77.73,77.77,77.69,77.73,24257.0,54.1348,54.1626,54.1069,54.1348,24257.0
2016-10-14 10:30:00,77.72,77.78,77.67,77.78,21854.0,54.1278,54.1696,54.093,54.1696,21854.0
2016-10-14 10:35:00,77.78,77.82,77.74,77.76,20124.0,54.1696,54.1974,54.1417,54.1557,20124.0
2016-10-14 10:40:00,77.75,77.78,77.69,77.74,22404.0,54.1487,54.1696,54.1069,54.1417,22404.0
2016-10-14 10:45:00,77.73,77.76,77.62,77.67,15633.0,54.1348,54.1557,54.0581,54.093,15633.0
2016-10-14 10:50:00,77.66,77.67,77.57,77.58,19098.0,54.086,54.093,54.0233,54.0303,19098.0
2016-10-14 10:55:00,77.57,77.57,77.34,77.37,36791.0,54.0233,54.0233,53.8631,53.884,36791.0
2016-10-14 11:00:00,77.35,77.36,77.21,77.23,33540.0,53.8701,53.8771,53.7726,53.7865,33540.0
2016-10-14 11:05:00,77.22,77.35,77.21,77.34,20917.0,53.7796,53.8701,53.7726,53.8631,20917.0
2016-10-14 11:10:00,77.35,77.51,77.33,77.49,13210.0,53.8701,53.9815,53.8562,53.9676,13210.0
2016-10-14 11:15:00,77.48,77.55,77.48,77.54,14500.0,53.9606,54.0094,53.9606,54.0024,14500.0
2016-10-14 11:20:00,77.54,77.65,77.54,77.65,21329.0,54.0024,54.079,54.0024,54.079,21329.0
2016-10-14 11:25:00,77.66,77.69,77.58,77.59,7749.0,54.086,54.1069,54.0303,54.0373,7749.0
2016-10-14 11:30:00,77.56,77.64,77.54,77.63,12954.0,54.0164,54.0721,54.0024,54.0651,12954.0
2016-10-14 11:35:00,77.64,77.67,77.63,77.67,7466.0,54.0721,54.093,54.0651,54.093,7466.0
2016-10-14 11:40:00,77.66,77.67,77.56,77.57,13497.0,54.086,54.093,54.0164,54.0233,13497.0
2016-10-14 11:45:00,77.57,77.62,77.53,77.56,10395.0,54.0233,54.0581,53.9955,54.0164,10395.0
2016-10-14 11:50:00,77.57,77.74,77.57,77.73,38248.0,54.0233,54.1417,54.0233,54.1348,38248.0
2016-10-14 11:55:00,77.72,77.72,77.57,77.57,17021.0,54.1278,54.1278,54.0233,54.0233,17021.0
2016-10-14 12:00:00,77.57,77.67,77.56,77.67,5604.0,54.0233,54.093,54.0164,54.093,5604.0
2016-10-14 12:05:00,77.67,77.69,77.62,77.68,9940.0,54.093,54.1069,54.0581,54.0999,9940.0
2016-10-14 12:10:00,77.67,77.76,77.64,77.75,21042.0,54.093,54.1557,54.0721,54.1487,21042.0
2016-10-14 12:15:00,77.76,77.76,77.68,77.73,10343.0,54.1557,54.1557,54.0999,54.1348,10343.0
2016-10-14 12:20:00,77.72,77.8,77.72,77.76,6278.0,54.1278,54.1835,54.1278,54.1557,6278.0
2016-10-14 12:25:00,77.75,77.82,77.75,77.8,8069.0,54.1487,54.1974,54.1487,54.1835,8069.0
2016-10-14 12:30:00,77.81,77.84,77.78,77.83,10053.0,54.1905,54.2114,54.1696,54.2044,10053.0
2016-10-14 12:35:00,77.83,77.89,77.82,77.85,9064.0,54.2044,54.2462,54.1974,54.2183,9064.0
2016-10-14 12:40:00,77.85,77.86,77.75,77.75,11251.0,54.2183,54.2253,54.1487,54.1487,11251.0
2016-10-14 12:45:00,77.75,77.78,77.74,77.77,7049.0,54.1487,54.1696,54.1417,54.1626,7049.0
2016-10-14 12:50:00,77.77,77.78,77.71,77.77,9495.0,54.1626,54.1696,54.1208,54.1626,9495.0
2016-10-14 12:55:00,77.79,77.79,77.74,77.74,6021.0,54.1765,54.1765,54.1417,54.1417,6021.0
2016-10-14 13:00:00,77.73,77.78,77.73,77.77,9471.0,54.1348,54.1696,54.1348,54.1626,9471.0
2016-10-14 13:05:00,77.77,77.82,77.75,77.79,11110.0,54.1626,54.1974,54.1487,54.1765,11110.0
2016-10-14 13:10:00,77.8,77.81,77.76,77.77,5316.0,54.1835,54.1905,54.1557,54.1626,5316.0
2016-10-14 13:15:00,77.77,77.79,77.69,77.69,9669.0,54.1626,54.1765,54.1069,54.1069,9669.0
2016-10-14 13:20:00,77.68,77.68,77.61,77.62,15412.0,54.0999,54.0999,54.0512,54.0581,15412.0
2016-10-14 13:25:00,77.63,77.68,77.63,77.65,13169.0,54.0651,54.0999,54.0651,54.079,13169.0
2016-10-14 13:30:00,77.66,77.78,77.65,77.75,28132.0,54.086,54.1696,54.079,54.1487,28132.0
2016-10-14 13:35:00,77.74,77.79,77.71,77.77,18536.0,54.1417,54.1765,54.1208,54.1626,18536.0
2016-10-14 13:40:00,77.76,77.76,77.6,77.6,25083.0,54.1557,54.1557,54.0442,54.0442,25083.0
2016-10-14 13:45:00,77.62,77.62,77.54,77.56,10563.0,54.0581,54.0581,54.0024,54.0164,10563.0
2016-10-14 13:50:00,77.56,77.56,77.37,77.43,28498.0,54.0164,54.0164,53.884,53.9258,28498.0
2016-10-14 13:55:00,77.43,77.48,77.37,77.46,11332.0,53.9258,53.9606,53.884,53.9467,11332.0
2016-10-14 14:00:00,77.44,77.53,77.41,77.52,18823.0,53.9328,53.9955,53.9119,53.9885,18823.0
2016-10-14 14:05:00,77.54,77.58,77.49,77.58,13046.0,54.0024,54.0303,53.9676,54.0303,13046.0
2016-10-14 14:10:00,77.57,77.6,77.54,77.56,6930.0,54.0233,54.0442,54.0024,54.0164,6930.0
2016-10-14 14:15:00,77.55,77.59,77.51,77.54,18740.0,54.0094,54.0373,53.9815,54.0024,18740.0
2016-10-14 14:20:00,77.54,77.63,77.53,77.58,17019.0,54.0024,54.0651,53.9955,54.0303,17019.0
2016-10-14 14:25:00,77.56,77.57,77.49,77.49,19732.0,54.0164,54.0233,53.9676,53.9676,19732.0
2016-10-14 14:30:00,77.49,77.54,77.47,77.48,8496.0,53.9676,54.0024,53.9537,53.9606,8496.0
2016-10-14 14:35:00,77.47,77.47,77.39,77.43,23873.0,53.9537,53.9537,53.898,53.9258,23873.0
2016-10-14 14:40:00,77.43,77.43,77.36,77.36,19783.0,53.9258,53.9258,53.8771,53.8771,19783.0
2016-10-14 14:45:00,77.35,77.4,77.28,77.3,17486.0,53.8701,53.9049,53.8214,53.8353,17486.0
2016-10-14 14:50:00,77.29,77.34,77.26,77.26,20291.0,53.8283,53.8631,53.8074,53.8074,20291.0
2016-10-14 14:55:00,77.27,77.32,77.23,77.27,19928.0,53.8144,53.8492,53.7865,53.8144,19928.0
2016-10-14 15:00:00,77.27,77.27,77.18,77.18,22304.0,53.8144,53.8144,53.7517,53.7517,22304.0
2016-10-14 15:05:00,77.19,77.3,77.19,77.25,28322.0,53.7587,53.8353,53.7587,53.8005,28322.0
2016-10-14 15:10:00,77.25,77.26,77.2,77.22,19413.0,53.8005,53.8074,53.7656,53.7796,19413.0
2016-10-14 15:15:00,77.22,77.23,77.19,77.22,16357.0,53.7796,53.7865,53.7587,53.7796,16357.0
2016-10-14 15:20:00,77.21,77.27,77.19,77.24,23702.0,53.7726,53.8144,53.7587,53.7935,23702.0
2016-10-14 15:25:00,77.24,77.25,77.19,77.2,26222.0,53.7935,53.8005,53.7587,53.7656,26222.0
2016-10-14 15:30:00,77.2,77.3,77.2,77.27,32514.0,53.7656,53.8353,53.7656,53.8144,32514.0
2016-10-14 15:35:00,77.27,77.32,77.26,77.31,35577.0,53.8144,53.8492,53.8074,53.8423,35577.0
2016-10-14 15:40:00,77.3,77.36,77.29,77.31,40238.0,53.8353,53.8771,53.8283,53.8423,40238.0
2016-10-14 15:45:00,77.3,77.33,77.24,77.24,38638.0,53.8353,53.8562,53.7935,53.7935,38638.0
2016-10-14 15:50:00,77.25,77.34,77.25,77.28,72395.0,53.8005,53.8631,53.8005,53.8214,72395.0
2016-10-14 15:55:00,77.27,77.32,77.2,77.21,112104.0,53.8144,53.8492,53.7656,53.7726,112104.0
2016-10-17 09:30:00,77.3,77.73,77.3,77.44,41694.0,53.8353,54.1348,53.8353,53.9328,41694.0
2016-10-17 09:35:00,77.43,77.6,77.26,77.34,15754.0,53.9258,54.0442,53.8074,53.8631,15754.0
2016-10-17 09:40:00,77.33,77.47,77.32,77.46,17420.0,53.8562,53.9537,53.8492,53.9467,17420.0
2016-10-17 09:45:00,77.45,77.52,77.39,77.5,13387.0,53.9398,53.9885,53.898,53.9746,13387.0
2016-10-17 09:50:00,77.5,77.51,77.4,77.51,21999.0,53.9746,53.9815,53.9049,53.9815,21999.0
2016-10-17 09:55:00,77.5,77.64,77.49,77.58,19576.0,53.9746,54.0721,53.9676,54.0303,19576.0
2016-10-17 10:00:00,77.59,77.65,77.54,77.55,28286.0,54.0373,54.079,54.0024,54.0094,28286.0
2016-10-17 10:05:00,77.54,77.56,77.48,77.51,18850.0,54.0024,54.0164,53.9606,53.9815,18850.0
2016-10-17 10:10:00,77.5,77.5,77.32,77.37,20666.0,53.9746,53.9746,53.8492,53.884,20666.0
2016-10-17 10:15:00,77.38,77.49,77.38,77.46,18191.0,53.891,53.9676,53.891,53.9467,18191.0
2016-10-17 10:20:00,77.47,77.59,77.46,77.56,12869.0,53.9537,54.0373,53.9467,54.0164,12869.0
2016-10-17 10:25:00,77.55,77.57,77.42,77.48,25559.0,54.0094,54.0233,53.9189,53.9606,25559.0
2016-10-17 10:30:00,77.47,77.48,77.35,77.36,21288.0,53.9537,53.9606,53.8701,53.8771,21288.0
2016-10-17 10:35:00,77.37,77.39,77.32,77.32,17074.0,53.884,53.898,53.8492,53.8492,17074.0
2016-10-17 10:40:00,77.32,77.36,77.23,77.29,26493.0,53.8492,53.8771,53.7865,53.8283,26493.0
2016-10-17 10:45:00,77.29,77.43,77.29,77.4,16594.0,53.8283,53.9258,53.8283,53.9049,16594.0
2016-10-17 10:50:00,77.38,77.39,77.3,77.31,11790.0,53.891,53.898,53.8353,53.8423,11790.0
2016-10-17 10:55:00,77.31,77.34,77.25,77.32,12798.0,53.8423,53.8631,53.8005,53.8492,12798.0
2016-10-17 11:00:00,77.32,77.38,77.32,77.37,13444.0,53.8492,53.891,53.8492,53.884,13444.0
2016-10-17 11:05:00,77.37,77.38,77.31,77.36,16467.0,53.884,53.891,53.8423,53.8771,16467.0
2016-10-17 11:10:00,77.34,77.43,77.33,77.41,12258.0,53.8631,53.9258,53.8562,53.9119,12258.0
2016-10-17 11:15:00,77.41,77.49,77.37,77.46,11915.0,53.9119,53.9676,53.884,53.9467,11915.0
2016-10-17 11:20:00,77.47,77.53,77.44,77.44,15418.0,53.9537,53.9955,53.9328,53.9328,15418.0
2016-10-17 11:25:00,77.44,77.47,77.38,77.47,15765.0,53.9328,53.9537,53.891,53.9537,15765.0
2016-10-17 11:30:00,77.47,77.58,77.44,77.57,18232.0,53.9537,54.0303,53.9328,54.0233,18232.0
2016-10-17 11:35:00,77.58,77.58,77.49,77.51,13808.0,54.0303,54.0303,53.9676,53.9815,13808.0
2016-10-17 11:40:00,77.5,77.56,77.48,77.53,17137.0,53.9746,54.0164,53.9606,53.9955,17137.0
2016-10-17 11:45:00,77.54,77.57,77.47,77.56,8711.0,54.0024,54.0233,53.9537,54.0164,8711.0
2016-10-17 11:50:00,77.57,77.62,77.57,77.61,10466.0,54.0233,54.0581,54.0233,54.0512,10466.0
2016-10-17 11:55:00,77.6,77.61,77.56,77.58,10195.0,54.0442,54.0512,54.0164,54.0303,10195.0
2016-10-17 12:00:00,77.59,77.6,77.52,77.53,11131.0,54.0373,54.0442,53.9885,53.9955,11131.0
2016-10-17 12:05:00,77.53,77.64,77.53,77.64,15262.0,53.9955,54.0721,53.9955,54.0721,15262.0
2016-10-17 12:10:00,77.63,77.65,77.56,77.58,7373.0,54.0651,54.079,54.0164,54.0303,7373.0
2016-10-17 12:15:00,77.59,77.61,77.56,77.56,8295.0,54.0373,54.0512,54.0164,54.0164,8295.0
2016-10-17 12:20:00,77.56,77.58,77.5,77.51,8218.0,54.0164,54.0303,53.9746,53.9815,8218.0
2016-10-17 12:25:00,77.51,77.53,77.47,77.47,8001.0,53.9815,53.9955,53.9537,53.9537,8001.0
2016-10-17 12:30:00,77.48,77.54,77.46,77.54,6361.0,53.9606,54.0024,53.9467,54.0024,6361.0
2016-10-17 12:35:00,77.53,77.62,77.53,77.62,9935.0,53.9955,54.0581,53.9955,54.0581,9935.0
2016-10-17 12:40:00,77.62,77.64,77.6,77.63,6686.0,54.0581,54.0721,54.0442,54.0651,6686.0
2016-10-17 12:45:00,77.64,77.71,77.64,77.66,18334.0,54.0721,54.1208,54.0721,54.086,18334.0
2016-10-17 12:50:00,77.67,77.75,77.66,77.67,14769.0,54.093,54.1487,54.086,54.093,14769.0
2016-10-17 12:55:00,77.67,77.67,77.63,77.66,14360.0,54.093,54.093,54.0651,54.086,14360.0
2016-10-17 13:00:00,77.65,77.7,77.64,77.66,13827.0,54.079,54.1139,54.0721,54.086,13827.0
2016-10-17 13:05:00,77.67,77.74,77.66,77.73,8367.0,54.093,54.1417,54.086,54.1348,8367.0
2016-10-17 13:10:00,77.75,77.79,77.75,77.76,8819.0,54.1487,54.1765,54.1487,54.1557,8819.0
2016-10-17 13:15:00,77.76,77.81,77.76,77.8,9472.0,54.1557,54.1905,54.1557,54.1835,9472.0
2016-10-17 13:20:00,77.8,77.81,77.69,77.71,10676.0,54.1835,54.1905,54.1069,54.1208,10676.0
2016-10-17 13:25:00,77.68,77.71,77.65,77.68,4383.0,54.0999,54.1208,54.079,54.0999,4383.0
2016-10-17 13:30:00,77.67,77.7,77.66,77.7,6437.0,54.093,54.1139,54.086,54.1139,6437.0
2016-10-17 13:35:00,77.7,77.7,77.67,77.68,6180.0,54.1139,54.1139,54.093,54.0999,6180.0
2016-10-17 13:40:00,77.68,77.68,77.62,77.64,7394.0,54.0999,54.0999,54.0581,54.0721,7394.0
2016-10-17 13:45:00,77.64,77.65,77.61,77.63,4605.0,54.0721,54.079,54.0512,54.0651,4605.0
2016-10-17 13:50:00,77.63,77.64,77.6,77.61,13904.0,54.0651,54.0721,54.0442,54.0512,13904.0
2016-10-17 13:55:00,77.61,77.62,77.54,77.56,17315.0,54.0512,54.0581,54.0024,54.0164,17315.0
2016-10-17 14:00:00,77.56,77.56,77.51,77.52,8398.0,54.0164,54.0164,53.9815,53.9885,8398.0
2016-10-17 14:05:00,77.52,77.53,77.5,77.53,7771.0,53.9885,53.9955,53.9746,53.9955,7771.0
2016-10-17 14:10:00,77.53,77.58,77.52,77.52,13703.0,53.9955,54.0303,53.9885,53.9885,13703.0
2016-10-17 14:15:00,77.51,77.56,77.48,77.52,24638.0,53.9815,54.0164,53.9606,53.9885,24638.0
2016-10-17 14:20:00,77.52,77.56,77.51,77.55,13000.0,53.9885,54.0164,53.9815,54.0094,13000.0
2016-10-17 14:25:00,77.56,77.62,77.55,77.62,4573.0,54.0164,54.0581,54.0094,54.0581,4573.0
2016-10-17 14:30:00,77.62,77.63,77.57,77.62,8866.0,54.0581,54.0651,54.0233,54.0581,8866.0
2016-10-17 14:35:00,77.6,77.64,77.59,77.62,9151.0,54.0442,54.0721,54.0373,54.0581,9151.0
2016-10-17 14:40:00,77.61,77.63,77.6,77.61,7873.0,54.0512,54.0651,54.0442,54.0512,7873.0
2016-10-17 14:45:00,77.62,77.62,77.54,77.55,5427.0,54.0581,54.0581,54.0024,54.0094,5427.0
2016-10-17 14:50:00,77.56,77.6,77.56,77.58,8685.0,54.0164,54.0442,54.0164,54.0303,8685.0
2016-10-17 14:55:00,77.59,77.64,77.57,77.6,8217.0,54.0373,54.0721,54.0233,54.0442,8217.0
2016-10-17 15:00:00,77.59,77.59,77.52,77.54,13602.0,54.0373,54.0373,53.9885,54.0024,13602.0
2016-10-17 15:05:00,77.54,77.56,77.52,77.56,12814.0,54.0024,54.0164,53.9885,54.0164,12814.0
2016-10-17 15:10:00,77.56,77.56,77.49,77.5,9982.0,54.0164,54.0164,53.9676,53.9746,9982.0
2016-10-17 15:15:00,77.5,77.51,77.47,77.51,18235.0,53.9746,53.9815,53.9537,53.9815,18235.0
2016-10-17 15:20:00,77.51,77.54,77.49,77.5,12680.0,53.9815,54.0024,53.9676,53.9746,12680.0
2016-10-17 15:25:00,77.51,77.57,77.49,77.56,8371.0,53.9815,54.0233,53.9676,54.0164,8371.0
2016-10-17 15:30:00,77.56,77.56,77.51,77.52,18855.0,54.0164,54.0164,53.9815,53.9885,18855.0
2016-10-17 15:35:00,77.52,77.54,77.5,77.53,16397.0,53.9885,54.0024,53.9746,53.9955,16397.0
2016-10-17 15:40:00,77.53,77.54,77.48,77.49,17236.0,53.9955,54.0024,53.9606,53.9676,17236.0
2016-10-17 15:45:00,77.49,77.55,77.48,77.52,44892.0,53.9676,54.0094,53.9606,53.9885,44892.0
2016-10-17 15:50:00,77.52,77.52,77.47,77.49,31120.0,53.9885,53.9885,53.9537,53.9676,31120.0
2016-10-17 15:55:00,77.49,77.56,77.48,77.53,78848.0,53.9676,54.0164,53.9606,53.9955,78848.0
2016-10-18 09:30:00,77.91,78.25,77.91,77.99,47204.0,54.2601,54.4969,54.2601,54.3158,47204.0
2016-10-18 09:35:00,77.99,77.99,77.71,77.73,17328.0,54.3158,54.3158,54.1208,54.1348,17328.0
2016-10-18 09:40:00,77.72,77.72,77.44,77.56,19302.0,54.1278,54.1278,53.9328,54.0164,19302.0
2016-10-18 09:45:00,77.52,77.56,77.09,77.12,40668.0,53.9885,54.0164,53.689,53.7099,40668.0
2016-10-18 09:50:00,77.07,77.25,77.04,77.2,17832.0,53.6751,53.8005,53.6542,53.7656,17832.0
2016-10-18 09:55:00,77.2,77.31,77.13,77.23,18766.0,53.7656,53.8423,53.7169,53.7865,18766.0
2016-10-18 10:00:00,77.21,77.23,77.03,77.03,19851.0,53.7726,53.7865,53.6472,53.6472,19851.0
2016-10-18 10:05:00,77.04,77.08,76.95,77.07,59409.0,53.6542,53.6821,53.5915,53.6751,59409.0
2016-10-18 10:10:00,77.08,77.09,77.0,77.04,26413.0,53.6821,53.689,53.6264,53.6542,26413.0
2016-10-18 10:15:00,77.05,77.22,77.04,77.18,15149.0,53.6612,53.7796,53.6542,53.7517,15149.0
2016-10-18 10:20:00,77.23,77.3,77.18,77.3,12297.0,53.7865,53.8353,53.7517,53.8353,12297.0
2016-10-18 10:25:00,77.29,77.32,77.22,77.24,9059.0,53.8283,53.8492,53.7796,53.7935,9059.0
2016-10-18 10:30:00,77.25,77.34,77.22,77.33,17015.0,53.8005,53.8631,53.7796,53.8562,17015.0
2016-10-18 10:35:00,77.34,77.41,77.33,77.34,14376.0,53.8631,53.9119,53.8562,53.8631,14376.0
2016-10-18 10:40:00,77.34,77.34,77.09,77.1,45818.0,53.8631,53.8631,53.689,53.696,45818.0
2016-10-18 10:45:00,77.11,77.2,77.09,77.19,25063.0,53.703,53.7656,53.689,53.7587,25063.0
2016-10-18 10:50:00,77.19,77.37,77.17,77.32,41057.0,53.7587,53.884,53.7447,53.8492,41057.0
2016-10-18 10:55:00,77.31,77.44,77.31,77.41,12509.0,53.8423,53.9328,53.8423,53.9119,12509.0
2016-10-18 11:00:00,77.41,77.42,77.27,77.34,12005.0,53.9119,53.9189,53.8144,53.8631,12005.0
2016-10-18 11:05:00,77.32,77.38,77.32,77.37,9725.0,53.8492,53.891,53.8492,53.884,9725.0
2016-10-18 11:10:00,77.36,77.36,77.29,77.32,16879.0,53.8771,53.8771,53.8283,53.8492,16879.0
2016-10-18 11:15:00,77.33,77.36,77.29,77.35,11825.0,53.8562,53.8771,53.8283,53.8701,11825.0
2016-10-18 11:20:00,77.35,77.47,77.35,77.45,9363.0,53.8701,53.9537,53.8701,53.9398,9363.0
2016-10-18 11:25:00,77.47,77.57,77.44,77.55,11456.0,53.9537,54.0233,53.9328,54.0094,11456.0
2016-10-18 11:30:00,77.57,77.58,77.52,77.53,17344.0,54.0233,54.0303,53.9885,53.9955,17344.0
2016-10-18 11:35:00,77.54,77.55,77.49,77.51,36032.0,54.0024,54.0094,53.9676,53.9815,36032.0
2016-10-18 11:40:00,77.51,77.55,77.5,77.52,13182.0,53.9815,54.0094,53.9746,53.9885,13182.0
2016-10-18 11:45:00,77.52,77.66,77.52,77.65,23321.0,53.9885,54.086,53.9885,54.079,23321.0
2016-10-18 11:50:00,77.64,77.7,77.63,77.7,18846.0,54.0721,54.1139,54.0651,54.1139,18846.0
2016-10-18 11:55:00,77.68,77.71,77.62,77.71,9612.0,54.0999,54.1208,54.0581,54.1208,9612.0
2016-10-18 12:00:00,77.71,77.78,77.7,77.75,8372.0,54.1208,54.1696,54.1139,54.1487,8372.0
2016-10-18 12:05:00,77.73,77.82,77.73,77.8,17970.0,54.1348,54.1974,54.1348,54.1835,17970.0
2016-10-18 12:10:00,77.8,77.87,77.79,77.86,7081.0,54.1835,54.2323,54.1765,54.2253,7081.0
2016-10-18 12:15:00,77.86,77.91,77.85,77.91,11753.0,54.2253,54.2601,54.2183,54.2601,11753.0
2016-10-18 12:20:00,77.9,77.95,77.88,77.94,19581.0,54.2532,54.288,54.2392,54.281,19581.0
2016-10-18 12:25:00,77.94,77.94,77.84,77.87,17319.0,54.281,54.281,54.2114,54.2323,17319.0
2016-10-18 12:30:00,77.87,78.01,77.87,78.01,11962.0,54.2323,54.3298,54.2323,54.3298,11962.0
2016-10-18 12:35:00,77.99,78.0,77.97,77.98,10535.0,54.3158,54.3228,54.3019,54.3089,10535.0
2016-10-18 12:40:00,77.98,78.03,77.95,78.02,10198.0,54.3089,54.3437,54.288,54.3367,10198.0
2016-10-18 12:45:00,78.02,78.09,78.0,78.05,7281.0,54.3367,54.3855,54.3228,54.3576,7281.0
2016-10-18 12:50:00,78.05,78.06,77.94,77.96,13380.0,54.3576,54.3646,54.281,54.2949,13380.0
2016-10-18 12:55:00,77.95,77.96,77.87,77.87,8067.0,54.288,54.2949,54.2323,54.2323,8067.0
2016-10-18 13:00:00,77.88,77.91,77.86,77.87,24006.0,54.2392,54.2601,54.2253,54.2323,24006.0
2016-10-18 13:05:00,77.88,77.89,77.79,77.81,11112.0,54.2392,54.2462,54.1765,54.1905,11112.0
2016-10-18 13:10:00,77.81,77.83,77.77,77.79,13004.0,54.1905,54.2044,54.1626,54.1765,13004.0
2016-10-18 13:15:00,77.79,77.95,77.79,77.91,9038.0,54.1765,54.288,54.1765,54.2601,9038.0
2016-10-18 13:20:00,77.93,77.93,77.84,77.9,14634.0,54.274,54.274,54.2114,54.2532,14634.0
2016-10-18 13:25:00,77.89,77.9,77.86,77.88,9237.0,54.2462,54.2532,54.2253,54.2392,9237.0
2016-10-18 13:30:00,77.89,77.89,77.75,77.76,9670.0,54.2462,54.2462,54.1487,54.1557,9670.0
2016-10-18 13:35:00,77.77,77.8,77.75,77.8,8395.0,54.1626,54.1835,54.1487,54.1835,8395.0
2016-10-18 13:40:00,77.8,77.84,77.8,77.84,3590.0,54.1835,54.2114,54.1835,54.2114,3590.0
2016-10-18 13:45:00,77.84,77.84,77.8,77.8,10037.0,54.2114,54.2114,54.1835,54.1835,10037.0
2016-10-18 13:50:00,77.79,77.82,77.78,77.78,7602.0,54.1765,54.1974,54.1696,54.1696,7602.0
2016-10-18 13:55:00,77.78,77.78,77.74,77.77,8807.0,54.1696,54.1696,54.1417,54.1626,8807.0
2016-10-18 14:00:00,77.77,77.83,77.77,77.82,5196.0,54.1626,54.2044,54.1626,54.1974,5196.0
2016-10-18 14:05:00,77.83,77.86,77.82,77.85,5358.0,54.2044,54.2253,54.1974,54.2183,5358.0
2016-10-18 14:10:00,77.86,77.95,77.85,77.94,21664.0,54.2253,54.288,54.2183,54.281,21664.0
2016-10-18 14:15:00,77.93,78.03,77.91,77.95,16480.0,54.274,54.3437,54.2601,54.288,16480.0
2016-10-18 14:20:00,77.95,78.02,77.91,78.0,11802.0,54.288,54.3367,54.2601,54.3228,11802.0
2016-10-18 14:25:00,78.0,78.01,77.95,77.97,11269.0,54.3228,54.3298,54.288,54.3019,11269.0
2016-10-18 14:30:00,77.98,78.01,77.95,77.99,7894.0,54.3089,54.3298,54.288,54.3158,7894.0
2016-10-18 14:35:00,78.0,78.0,77.92,77.93,5855.0,54.3228,54.3228,54.2671,54.274,5855.0
2016-10-18 14:40:00,77.92,77.94,77.88,77.88,8722.0,54.2671,54.281,54.2392,54.2392,8722.0
2016-10-18 14:45:00,77.88,77.9,77.84,77.9,10325.0,54.2392,54.2532,54.2114,54.2532,10325.0
2016-10-18 14:50:00,77.9,77.92,77.84,77.91,15298.0,54.2532,54.2671,54.2114,54.2601,15298.0
2016-10-18 14:55:00,77.91,77.97,77.91,77.92,10959.0,54.2601,54.3019,54.2601,54.2671,10959.0
2016-10-18 15:00:00,77.92,77.94,77.86,77.87,13353.0,54.2671,54.281,54.2253,54.2323,13353.0
2016-10-18 15:05:00,77.87,77.88,77.85,77.86,10548.0,54.2323,54.2392,54.2183,54.2253,10548.0
2016-10-18 15:10:00,77.86,77.87,77.77,77.8,25898.0,54.2253,54.2323,54.1626,54.1835,25898.0
2016-10-18 15:15:00,77.8,77.8,77.72,77.73,24176.0,54.1835,54.1835,54.1278,54.1348,24176.0
2016-10-18 15:20:00,77.74,77.87,77.73,77.87,21177.0,54.1417,54.2323,54.1348,54.2323,21177.0
2016-10-18 15:25:00,77.88,77.89,77.83,77.85,18484.0,54.2392,54.2462,54.2044,54.2183,18484.0
2016-10-18 15:30:00,77.85,77.9,77.79,77.89,28174.0,54.2183,54.2532,54.1765,54.2462,28174.0
2016-10-18 15:35:00,77.88,77.91,77.84,77.87,21601.0,54.2392,54.2601,54.2114,54.2323,21601.0
2016-10-18 15:40:00,77.87,77.9,77.81,77.87,24817.0,54.2323,54.2532,54.1905,54.2323,24817.0
2016-10-18 15:45:00,77.86,77.87,77.76,77.78,38097.0,54.2253,54.2323,54.1557,54.1696,38097.0
2016-10-18 15:50:00,77.79,77.88,77.78,77.88,47816.0,54.1765,54.2392,54.1696,54.2392,47816.0
2016-10-18 15:55:00,77.88,77.94,77.88,77.89,79945.0,54.2392,54.281,54.2392,54.2462,79945.0
2016-10-19 09:30:00,77.9,78.04,77.51,77.51,43405.0,54.2532,54.3507,53.9815,53.9815,43405.0
2016-10-19 09:35:00,77.61,77.73,77.5,77.56,25727.0,54.0512,54.1348,53.9746,54.0164,25727.0
2016-10-19 09:40:00,77.6,77.91,77.53,77.9,31458.0,54.0442,54.2601,53.9955,54.2532,31458.0
2016-10-19 09:45:00,77.89,77.99,77.85,77.86,49892.0,54.2462,54.3158,54.2183,54.2253,49892.0
2016-10-19 09:50:00,77.85,77.88,77.72,77.74,32643.0,54.2183,54.2392,54.1278,54.1417,32643.0
2016-10-19 09:55:00,77.76,77.92,77.75,77.82,36523.0,54.1557,54.2671,54.1487,54.1974,36523.0
2016-10-19 10:00:00,77.83,77.99,77.83,77.88,51280.0,54.2044,54.3158,54.2044,54.2392,51280.0
2016-10-19 10:05:00,77.88,78.06,77.85,77.96,25221.0,54.2392,54.3646,54.2183,54.2949,25221.0
2016-10-19 10:10:00,77.96,78.0,77.89,77.94,14613.0,54.2949,54.3228,54.2462,54.281,14613.0
2016-10-19 10:15:00,77.96,78.08,77.91,77.92,24445.0,54.2949,54.3785,54.2601,54.2671,24445.0
2016-10-19 10:20:00,77.92,77.97,77.9,77.94,33986.0,54.2671,54.3019,54.2532,54.281,33986.0
2016-10-19 10:25:00,77.94,78.01,77.91,77.91,16476.0,54.281,54.3298,54.2601,54.2601,16476.0
2016-10-19 10:30:00,77.93,77.95,77.72,77.78,28642.0,54.274,54.288,54.1278,54.1696,28642.0
2016-10-19 10:35:00,77.78,77.78,77.72,77.77,12746.0,54.1696,54.1696,54.1278,54.1626,12746.0
2016-10-19 10:40:00,77.76,77.77,77.66,77.74,23586.0,54.1557,54.1626,54.086,54.1417,23586.0
2016-10-19 10:45:00,77.76,77.93,77.7,77.92,29575.0,54.1557,54.274,54.1139,54.2671,29575.0
2016-10-19 10:50:00,77.91,78.01,77.87,77.98,12779.0,54.2601,54.3298,54.2323,54.3089,12779.0
2016-10-19 10:55:00,77.98,77.99,77.9,77.96,16798.0,54.3089,54.3158,54.2532,54.2949,16798.0
2016-10-19 11:00:00,77.97,78.03,77.97,78.01,18214.0,54.3019,54.3437,54.3019,54.3298,18214.0
2016-10-19 11:05:00,78.02,78.08,77.98,78.07,30328.0,54.3367,54.3785,54.3089,54.3716,30328.0
2016-10-19 11:10:00,78.07,78.14,78.04,78.13,17329.0,54.3716,54.4203,54.3507,54.4133,17329.0
2016-10-19 11:15:00,78.12,78.12,78.03,78.05,21524.0,54.4064,54.4064,54.3437,54.3576,21524.0
2016-10-19 11:20:00,78.05,78.06,78.0,78.01,20392.0,54.3576,54.3646,54.3228,54.3298,20392.0
2016-10-19 11:25:00,78.0,78.16,77.99,78.16,36800.0,54.3228,54.4342,54.3158,54.4342,36800.0
2016-10-19 11:30:00,78.15,78.21,78.09,78.21,27212.0,54.4273,54.4691,54.3855,54.4691,27212.0
2016-10-19 11:35:00,78.21,78.24,78.1,78.1,26796.0,54.4691,54.4899,54.3924,54.3924,26796.0
2016-10-19 11:40:00,78.1,78.15,78.06,78.06,39850.0,54.3924,54.4273,54.3646,54.3646,39850.0
2016-10-19 11:45:00,78.07,78.21,78.07,78.18,22419.0,54.3716,54.4691,54.3716,54.4482,22419.0
2016-10-19 11:50:00,78.19,78.27,78.18,78.21,27348.0,54.4551,54.5108,54.4482,54.4691,27348.0
2016-10-19 11:55:00,78.2,78.22,78.15,78.17,25481.0,54.4621,54.476,54.4273,54.4412,25481.0
2016-10-19 12:00:00,78.17,78.19,78.09,78.11,29437.0,54.4412,54.4551,54.3855,54.3994,29437.0
2016-10-19 12:05:00,78.12,78.12,78.01,78.03,25025.0,54.4064,54.4064,54.3298,54.3437,25025.0
2016-10-19 12:10:00,78.02,78.05,78.02,78.03,17096.0,54.3367,54.3576,54.3367,54.3437,17096.0
2016-10-19 12:15:00,78.02,78.02,77.94,77.94,24045.0,54.3367,54.3367,54.281,54.281,24045.0
2016-10-19 12:20:00,77.94,77.94,77.86,77.89,21352.0,54.281,54.281,54.2253,54.2462,21352.0
2016-10-19 12:25:00,77.89,78.0,77.88,77.98,18985.0,54.2462,54.3228,54.2392,54.3089,18985.0
2016-10-19 12:30:00,77.99,77.99,77.9,77.95,19336.0,54.3158,54.3158,54.2532,54.288,19336.0
2016-10-19 12:35:00,77.94,77.95,77.87,77.94,15353.0,54.281,54.288,54.2323,54.281,15353.0
2016-10-19 12:40:00,77.93,78.0,77.93,77.94,12711.0,54.274,54.3228,54.274,54.281,12711.0
2016-10-19 12:45:00,77.94,78.02,77.94,78.02,16600.0,54.281,54.3367,54.281,54.3367,16600.0
2016-10-19 12:50:00,78.02,78.03,77.99,78.0,10433.0,54.3367,54.3437,54.3158,54.3228,10433.0
2016-10-19 12:55:00,78.01,78.07,77.98,78.0,20740.0,54.3298,54.3716,54.3089,54.3228,20740.0
2016-10-19 13:00:00,78.01,78.07,78.01,78.03,10984.0,54.3298,54.3716,54.3298,54.3437,10984.0
2016-10-19 13:05:00,78.03,78.1,78.03,78.1,10500.0,54.3437,54.3924,54.3437,54.3924,10500.0
2016-10-19 13:10:00,78.11,78.12,78.05,78.06,15976.0,54.3994,54.4064,54.3576,54.3646,15976.0
2016-10-19 13:15:00,78.07,78.09,77.97,78.01,26948.0,54.3716,54.3855,54.3019,54.3298,26948.0
2016-10-19 13:20:00,78.0,78.06,78.0,78.01,11963.0,54.3228,54.3646,54.3228,54.3298,11963.0
2016-10-19 13:25:00,78.03,78.06,77.99,78.04,25284.0,54.3437,54.3646,54.3158,54.3507,25284.0
2016-10-19 13:30:00,78.03,78.05,78.02,78.03,13494.0,54.3437,54.3576,54.3367,54.3437,13494.0
2016-10-19 13:35:00,78.02,78.02,77.94,77.97,23778.0,54.3367,54.3367,54.281,54.3019,23778.0
2016-10-19 13:40:00,77.97,78.05,77.96,78.05,18708.0,54.3019,54.3576,54.2949,54.3576,18708.0
2016-10-19 13:45:00,78.06,78.11,78.05,78.1,26968.0,54.3646,54.3994,54.3576,54.3924,26968.0
2016-10-19 13:50:00,78.11,78.13,78.09,78.09,27415.0,54.3994,54.4133,54.3855,54.3855,27415.0
2016-10-19 13:55:00,78.09,78.15,78.09,78.15,16155.0,54.3855,54.4273,54.3855,54.4273,16155.0
2016-10-19 14:00:00,78.14,78.17,78.1,78.14,18961.0,54.4203,54.4412,54.3924,54.4203,18961.0
2016-10-19 14:05:00,78.14,78.18,78.14,78.17,10411.0,54.4203,54.4482,54.4203,54.4412,10411.0
2016-10-19 14:10:00,78.17,78.25,78.16,78.19,30505.0,54.4412,54.4969,54.4342,54.4551,30505.0
2016-10-19 14:15:00,78.19,78.25,78.18,78.23,13655.0,54.4551,54.4969,54.4482,54.483,13655.0
2016-10-19 14:20:00,78.22,78.23,78.17,78.17,10907.0,54.476,54.483,54.4412,54.4412,10907.0
2016-10-19 14:25:00,78.17,78.18,78.11,78.14,19050.0,54.4412,54.4482,54.3994,54.4203,19050.0
2016-10-19 14:30:00,78.15,78.19,78.15,78.18,11309.0,54.4273,54.4551,54.4273,54.4482,11309.0
2016-10-19 14:35:00,78.18,78.22,78.18,78.2,24444.0,54.4482,54.476,54.4482,54.4621,24444.0
2016-10-19 14:40:00,78.2,78.21,78.1,78.11,41009.0,54.4621,54.4691,54.3924,54.3994,41009.0
2016-10-19 14:45:00,78.11,78.11,78.07,78.09,30566.0,54.3994,54.3994,54.3716,54.3855,30566.0
2016-10-19 14:50:00,78.09,78.12,78.03,78.12,21053.0,54.3855,54.4064,54.3437,54.4064,21053.0
2016-10-19 14:55:00,78.12,78.19,78.11,78.16,16386.0,54.4064,54.4551,54.3994,54.4342,16386.0
2016-10-19 15:00:00,78.16,78.19,78.13,78.19,29571.0,54.4342,54.4551,54.4133,54.4551,29571.0
2016-10-19 15:05:00,78.19,78.24,78.19,78.22,31522.0,54.4551,54.4899,54.4551,54.476,31522.0
2016-10-19 15:10:00,78.22,78.25,78.21,78.23,26600.0,54.476,54.4969,54.4691,54.483,26600.0
2016-10-19 15:15:00,78.23,78.27,78.21,78.27,31536.0,54.483,54.5108,54.4691,54.5108,31536.0
2016-10-19 15:20:00,78.28,78.28,78.23,78.26,26846.0,54.5178,54.5178,54.483,54.5039,26846.0
2016-10-19 15:25:00,78.27,78.28,78.22,78.24,21639.0,54.5108,54.5178,54.476,54.4899,21639.0
2016-10-19 15:30:00,78.24,78.27,78.21,78.26,28571.0,54.4899,54.5108,54.4691,54.5039,28571.0
2016-10-19 15:35:00,78.27,78.27,78.13,78.14,34696.0,54.5108,54.5108,54.4133,54.4203,34696.0
2016-10-19 15:40:00,78.13,78.18,78.12,78.16,40805.0,54.4133,54.4482,54.4064,54.4342,40805.0
2016-10-19 15:45:00,78.17,78.21,78.14,78.17,45217.0,54.4412,54.4691,54.4203,54.4412,45217.0
2016-10-19 15:50:00,78.16,78.17,78.12,78.14,64787.0,54.4342,54.4412,54.4064,54.4203,64787.0
2016-10-19 15:55:00,78.14,78.16,78.1,78.14,130316.0,54.4203,54.4342,54.3924,54.4203,130316.0
2016-10-20 09:30:00,78.23,78.35,78.14,78.14,19482.0,54.483,54.5666,54.4203,54.4203,19482.0
2016-10-20 09:35:00,78.1,78.22,78.03,78.03,8783.0,54.3924,54.476,54.3437,54.3437,8783.0
2016-10-20 09:40:00,78.06,78.2,77.97,78.18,24499.0,54.3646,54.4621,54.3019,54.4482,24499.0
2016-10-20 09:45:00,78.16,78.28,78.15,78.25,29118.0,54.4342,54.5178,54.4273,54.4969,29118.0
2016-10-20 09:50:00,78.24,78.33,78.22,78.29,42807.0,54.4899,54.5526,54.476,54.5248,42807.0
2016-10-20 09:55:00,78.29,78.47,78.28,78.43,15921.0,54.5248,54.6501,54.5178,54.6223,15921.0
2016-10-20 10:00:00,78.44,78.65,78.43,78.64,47282.0,54.6292,54.7755,54.6223,54.7685,47282.0
2016-10-20 10:05:00,78.64,78.76,78.59,78.71,33842.0,54.7685,54.8521,54.7337,54.8173,33842.0
2016-10-20 10:10:00,78.71,78.85,78.68,78.83,47214.0,54.8173,54.9148,54.7964,54.9008,47214.0
2016-10-20 10:15:00,78.82,78.97,78.8,78.96,57399.0,54.8939,54.9984,54.88,54.9914,57399.0
2016-10-20 10:20:00,78.98,79.09,78.95,78.97,52145.0,55.0053,55.0819,54.9844,54.9984,52145.0
2016-10-20 10:25:00,78.98,78.98,78.75,78.77,37043.0,55.0053,55.0053,54.8451,54.8591,37043.0
2016-10-20 10:30:00,78.74,78.77,78.64,78.7,36339.0,54.8382,54.8591,54.7685,54.8103,36339.0
2016-10-20 10:35:00,78.69,78.73,78.63,78.71,24529.0,54.8033,54.8312,54.7616,54.8173,24529.0
2016-10-20 10:40:00,78.7,78.74,78.65,78.72,47116.0,54.8103,54.8382,54.7755,54.8242,47116.0
2016-10-20 10:45:00,78.73,78.81,78.64,78.67,33554.0,54.8312,54.8869,54.7685,54.7894,33554.0
2016-10-20 10:50:00,78.67,78.73,78.65,78.69,36611.0,54.7894,54.8312,54.7755,54.8033,36611.0
2016-10-20 10:55:00,78.69,78.76,78.66,78.71,31294.0,54.8033,54.8521,54.7825,54.8173,31294.0
2016-10-20 11:00:00,78.72,78.78,78.67,78.71,19488.0,54.8242,54.866,54.7894,54.8173,19488.0
2016-10-20 11:05:00,78.72,78.76,78.71,78.71,18906.0,54.8242,54.8521,54.8173,54.8173,18906.0
2016-10-20 11:10:00,78.7,78.71,78.62,78.65,33253.0,54.8103,54.8173,54.7546,54.7755,33253.0
2016-10-20 11:15:00,78.66,78.7,78.59,78.67,49840.0,54.7825,54.8103,54.7337,54.7894,49840.0
2016-10-20 11:20:00,78.65,78.72,78.64,78.69,17065.0,54.7755,54.8242,54.7685,54.8033,17065.0
2016-10-20 11:25:00,78.7,78.75,78.61,78.63,23991.0,54.8103,54.8451,54.7476,54.7616,23991.0
2016-10-20 11:30:00,78.63,78.69,78.63,78.67,41486.0,54.7616,54.8033,54.7616,54.7894,41486.0
2016-10-20 11:35:00,78.67,78.75,78.65,78.67,54777.0,54.7894,54.8451,54.7755,54.7894,54777.0
2016-10-20 11:40:00,78.66,78.66,78.56,78.63,22609.0,54.7825,54.7825,54.7128,54.7616,22609.0
2016-10-20 11:45:00,78.63,78.71,78.63,78.68,28002.0,54.7616,54.8173,54.7616,54.7964,28002.0
2016-10-20 11:50:00,78.68,78.69,78.65,78.67,18460.0,54.7964,54.8033,54.7755,54.7894,18460.0
2016-10-20 11:55:00,78.66,78.76,78.63,78.75,23900.0,54.7825,54.8521,54.7616,54.8451,23900.0
2016-10-20 12:00:00,78.75,78.82,78.74,78.74,27610.0,54.8451,54.8939,54.8382,54.8382,27610.0
2016-10-20 12:05:00,78.74,78.75,78.68,78.74,22422.0,54.8382,54.8451,54.7964,54.8382,22422.0
2016-10-20 12:10:00,78.73,78.76,78.72,78.73,15879.0,54.8312,54.8521,54.8242,54.8312,15879.0
2016-10-20 12:15:00,78.73,78.74,78.67,78.68,19849.0,54.8312,54.8382,54.7894,54.7964,19849.0
2016-10-20 12:20:00,78.68,78.69,78.64,78.68,15244.0,54.7964,54.8033,54.7685,54.7964,15244.0
2016-10-20 12:25:00,78.68,78.77,78.65,78.77,15479.0,54.7964,54.8591,54.7755,54.8591,15479.0
2016-10-20 12:30:00,78.78,78.8,78.76,78.8,10884.0,54.866,54.88,54.8521,54.88,10884.0
2016-10-20 12:35:00,78.79,78.88,78.78,78.82,25460.0,54.873,54.9357,54.866,54.8939,25460.0
2016-10-20 12:40:00,78.83,78.87,78.8,78.81,21610.0,54.9008,54.9287,54.88,54.8869,21610.0
2016-10-20 12:45:00,78.81,78.82,78.74,78.77,14103.0,54.8869,54.8939,54.8382,54.8591,14103.0
2016-10-20 12:50:00,78.77,78.79,78.71,78.71,15880.0,54.8591,54.873,54.8173,54.8173,15880.0
2016-10-20 12:55:00,78.71,78.77,78.68,78.77,22560.0,54.8173,54.8591,54.7964,54.8591,22560.0
2016-10-20 13:00:00,78.76,78.82,78.74,78.75,26431.0,54.8521,54.8939,54.8382,54.8451,26431.0
2016-10-20 13:05:00,78.75,78.76,78.73,78.75,12654.0,54.8451,54.8521,54.8312,54.8451,12654.0
2016-10-20 13:10:00,78.74,78.78,78.71,78.75,13403.0,54.8382,54.866,54.8173,54.8451,13403.0
2016-10-20 13:15:00,78.75,78.77,78.7,78.7,10729.0,54.8451,54.8591,54.8103,54.8103,10729.0
2016-10-20 13:20:00,78.71,78.76,78.66,78.76,373808.0,54.8173,54.8521,54.7825,54.8521,373808.0
2016-10-20 13:25:00,78.77,78.77,78.73,78.77,9990.0,54.8591,54.8591,54.8312,54.8591,9990.0
2016-10-20 13:30:00,78.76,78.77,78.66,78.66,8648.0,54.8521,54.8591,54.7825,54.7825,8648.0
2016-10-20 13:35:00,78.67,78.68,78.61,78.63,8449.0,54.7894,54.7964,54.7476,54.7616,8449.0
2016-10-20 13:40:00,78.62,78.62,78.59,78.59,7598.0,54.7546,54.7546,54.7337,54.7337,7598.0
2016-10-20 13:45:00,78.6,78.6,78.49,78.49,13905.0,54.7407,54.7407,54.6641,54.6641,13905.0
2016-10-20 13:50:00,78.49,78.54,78.41,78.51,26100.0,54.6641,54.6989,54.6083,54.678,26100.0
2016-10-20 13:55:00,78.49,78.6,78.47,78.57,12535.0,54.6641,54.7407,54.6501,54.7198,12535.0
2016-10-20 14:00:00,78.56,78.59,78.51,78.52,8987.0,54.7128,54.7337,54.678,54.685,8987.0
2016-10-20 14:05:00,78.52,78.62,78.52,78.52,18183.0,54.685,54.7546,54.685,54.685,18183.0
2016-10-20 14:10:00,78.52,78.56,78.5,78.51,11650.0,54.685,54.7128,54.671,54.678,11650.0
2016-10-20 14:15:00,78.5,78.55,78.49,78.53,10163.0,54.671,54.7058,54.6641,54.6919,10163.0
2016-10-20 14:20:00,78.51,78.54,78.49,78.5,9025.0,54.678,54.6989,54.6641,54.671,9025.0
2016-10-20 14:25:00,78.5,78.51,78.45,78.5,11614.0,54.671,54.678,54.6362,54.671,11614.0
2016-10-20 14:30:00,78.51,78.53,78.47,78.53,8338.0,54.678,54.6919,54.6501,54.6919,8338.0
2016-10-20 14:35:00,78.54,78.6,78.51,78.57,18007.0,54.6989,54.7407,54.678,54.7198,18007.0
2016-10-20 14:40:00,78.58,78.59,78.51,78.55,8417.0,54.7267,54.7337,54.678,54.7058,8417.0
2016-10-20 14:45:00,78.55,78.57,78.51,78.57,11945.0,54.7058,54.7198,54.678,54.7198,11945.0
2016-10-20 14:50:00,78.57,78.58,78.47,78.48,15588.0,54.7198,54.7267,54.6501,54.6571,15588.0
2016-10-20 14:55:00,78.48,78.53,78.47,78.51,7010.0,54.6571,54.6919,54.6501,54.678,7010.0
2016-10-20 15:00:00,78.51,78.51,78.43,78.46,16269.0,54.678,54.678,54.6223,54.6432,16269.0
2016-10-20 15:05:00,78.45,78.46,78.39,78.41,11202.0,54.6362,54.6432,54.5944,54.6083,11202.0
2016-10-20 15:10:00,78.41,78.45,78.4,78.44,8547.0,54.6083,54.6362,54.6014,54.6292,8547.0
2016-10-20 15:15:00,78.43,78.43,78.37,78.41,13571.0,54.6223,54.6223,54.5805,54.6083,13571.0
2016-10-20 15:20:00,78.41,78.41,78.33,78.33,13227.0,54.6083,54.6083,54.5526,54.5526,13227.0
2016-10-20 15:25:00,78.33,78.35,78.29,78.32,10211.0,54.5526,54.5666,54.5248,54.5457,10211.0
2016-10-20 15:30:00,78.33,78.37,78.29,78.29,20189.0,54.5526,54.5805,54.5248,54.5248,20189.0
2016-10-20 15:35:00,78.3,78.34,78.26,78.31,28222.0,54.5317,54.5596,54.5039,54.5387,28222.0
2016-10-20 15:40:00,78.32,78.33,78.26,78.28,22721.0,54.5457,54.5526,54.5039,54.5178,22721.0
2016-10-20 15:45:00,78.27,78.4,78.26,78.4,44981.0,54.5108,54.6014,54.5039,54.6014,44981.0
2016-10-20 15:50:00,78.4,78.44,78.39,78.4,35248.0,54.6014,54.6292,54.5944,54.6014,35248.0
2016-10-20 15:55:00,78.4,78.46,78.39,78.43,153464.0,54.6014,54.6432,54.5944,54.6223,153464.0
2016-10-21 09:30:00,78.02,78.25,77.81,78.07,216646.0,54.3367,54.4969,54.1905,54.3716,216646.0
2016-10-21 09:35:00,78.01,78.26,77.88,77.92,31830.0,54.3298,54.5039,54.2392,54.2671,31830.0
2016-10-21 09:40:00,77.88,77.92,77.78,77.78,19030.0,54.2392,54.2671,54.1696,54.1696,19030.0
2016-10-21 09:45:00,77.8,77.8,77.63,77.68,41103.0,54.1835,54.1835,54.0651,54.0999,41103.0
2016-10-21 09:50:00,77.69,77.81,77.67,77.67,22525.0,54.1069,54.1905,54.093,54.093,22525.0
2016-10-21 09:55:00,77.68,77.76,77.66,77.69,24139.0,54.0999,54.1557,54.086,54.1069,24139.0
2016-10-21 10:00:00,77.69,77.89,77.69,77.86,21925.0,54.1069,54.2462,54.1069,54.2253,21925.0
2016-10-21 10:05:00,77.87,77.98,77.86,77.96,60136.0,54.2323,54.3089,54.2253,54.2949,60136.0
2016-10-21 10:10:00,77.97,78.01,77.91,77.91,14895.0,54.3019,54.3298,54.2601,54.2601,14895.0
2016-10-21 10:15:00,77.91,77.93,77.82,77.83,23729.0,54.2601,54.274,54.1974,54.2044,23729.0
2016-10-21 10:20:00,77.83,77.87,77.81,77.86,18824.0,54.2044,54.2323,54.1905,54.2253,18824.0
2016-10-21 10:25:00,77.86,77.9,77.83,77.9,20588.0,54.2253,54.2532,54.2044,54.2532,20588.0
2016-10-21 10:30:00,77.89,77.97,77.87,77.91,17819.0,54.2462,54.3019,54.2323,54.2601,17819.0
2016-10-21 10:35:00,77.91,78.02,77.91,77.97,22399.0,54.2601,54.3367,54.2601,54.3019,22399.0
2016-10-21 10:40:00,77.98,78.08,77.96,78.08,22637.0,54.3089,54.3785,54.2949,54.3785,22637.0
2016-10-21 10:45:00,78.08,78.13,78.08,78.1,21926.0,54.3785,54.4133,54.3785,54.3924,21926.0
2016-10-21 10:50:00,78.09,78.11,78.02,78.02,17498.0,54.3855,54.3994,54.3367,54.3367,17498.0
2016-10-21 10:55:00,78.03,78.04,77.95,77.96,21783.0,54.3437,54.3507,54.288,54.2949,21783.0
2016-10-21 11:00:00,77.96,77.99,77.91,77.95,20410.0,54.2949,54.3158,54.2601,54.288,20410.0
2016-10-21 11:05:00,77.95,77.97,77.91,77.92,14966.0,54.288,54.3019,54.2601,54.2671,14966.0
2016-10-21 11:10:00,77.92,77.97,77.9,77.92,17784.0,54.2671,54.3019,54.2532,54.2671,17784.0
2016-10-21 11:15:00,77.91,77.96,77.87,77.96,13661.0,54.2601,54.2949,54.2323,54.2949,13661.0
2016-10-21 11:20:00,77.96,78.0,77.92,77.92,10153.0,54.2949,54.3228,54.2671,54.2671,10153.0
2016-10-21 11:25:00,77.93,78.01,77.91,78.0,16742.0,54.274,54.3298,54.2601,54.3228,16742.0
2016-10-21 11:30:00,78.0,78.08,77.99,78.07,17072.0,54.3228,54.3785,54.3158,54.3716,17072.0
2016-10-21 11:35:00,78.08,78.09,78.04,78.05,11748.0,54.3785,54.3855,54.3507,54.3576,11748.0
2016-10-21 11:40:00,78.04,78.05,77.99,78.0,9440.0,54.3507,54.3576,54.3158,54.3228,9440.0
2016-10-21 11:45:00,78.01,78.05,77.97,78.04,15158.0,54.3298,54.3576,54.3019,54.3507,15158.0
2016-10-21 11:50:00,78.04,78.08,77.9,77.9,18446.0,54.3507,54.3785,54.2532,54.2532,18446.0
2016-10-21 11:55:00,77.9,77.91,77.71,77.73,13830.0,54.2532,54.2601,54.1208,54.1348,13830.0
2016-10-21 12:00:00,77.74,77.81,77.74,77.76,8803.0,54.1417,54.1905,54.1417,54.1557,8803.0
2016-10-21 12:05:00,77.76,77.77,77.69,77.69,14591.0,54.1557,54.1626,54.1069,54.1069,14591.0
2016-10-21 12:10:00,77.68,77.71,77.56,77.56,36497.0,54.0999,54.1208,54.0164,54.0164,36497.0
2016-10-21 12:15:00,77.56,77.61,77.55,77.61,20838.0,54.0164,54.0512,54.0094,54.0512,20838.0
2016-10-21 12:20:00,77.63,77.67,77.62,77.66,12492.0,54.0651,54.093,54.0581,54.086,12492.0
2016-10-21 12:25:00,77.66,77.79,77.66,77.79,8497.0,54.086,54.1765,54.086,54.1765,8497.0
2016-10-21 12:30:00,77.78,77.83,77.74,77.83,11272.0,54.1696,54.2044,54.1417,54.2044,11272.0
2016-10-21 12:35:00,77.83,77.91,77.83,77.89,18659.0,54.2044,54.2601,54.2044,54.2462,18659.0
2016-10-21 12:40:00,77.9,77.95,77.89,77.93,12625.0,54.2532,54.288,54.2462,54.274,12625.0
2016-10-21 12:45:00,77.92,77.93,77.87,77.87,14897.0,54.2671,54.274,54.2323,54.2323,14897.0
2016-10-21 12:50:00,77.86,77.93,77.82,77.93,20763.0,54.2253,54.274,54.1974,54.274,20763.0
2016-10-21 12:55:00,77.93,77.96,77.89,77.92,15907.0,54.274,54.2949,54.2462,54.2671,15907.0
2016-10-21 13:00:00,77.92,77.94,77.88,77.9,13189.0,54.2671,54.281,54.2392,54.2532,13189.0
2016-10-21 13:05:00,77.9,77.92,77.85,77.86,6879.0,54.2532,54.2671,54.2183,54.2253,6879.0
2016-10-21 13:10:00,77.85,77.98,77.85,77.98,11390.0,54.2183,54.3089,54.2183,54.3089,11390.0
2016-10-21 13:15:00,77.97,78.03,77.95,78.01,12724.0,54.3019,54.3437,54.288,54.3298,12724.0
2016-10-21 13:20:00,78.01,78.02,77.94,77.97,10108.0,54.3298,54.3367,54.281,54.3019,10108.0
2016-10-21 13:25:00,77.96,78.01,77.95,77.97,28887.0,54.2949,54.3298,54.288,54.3019,28887.0
2016-10-21 13:30:00,77.96,78.03,77.96,78.02,8000.0,54.2949,54.3437,54.2949,54.3367,8000.0
2016-10-21 13:35:00,78.01,78.03,77.99,78.02,8419.0,54.3298,54.3437,54.3158,54.3367,8419.0
2016-10-21 13:40:00,78.02,78.02,77.98,78.02,10087.0,54.3367,54.3367,54.3089,54.3367,10087.0
2016-10-21 13:45:00,78.03,78.17,78.03,78.17,28386.0,54.3437,54.4412,54.3437,54.4412,28386.0
2016-10-21 13:50:00,78.17,78.18,78.08,78.1,13089.0,54.4412,54.4482,54.3785,54.3924,13089.0
2016-10-21 13:55:00,78.09,78.11,78.07,78.11,7559.0,54.3855,54.3994,54.3716,54.3994,7559.0
2016-10-21 14:00:00,78.12,78.15,78.06,78.07,10975.0,54.4064,54.4273,54.3646,54.3716,10975.0
2016-10-21 14:05:00,78.07,78.07,77.94,77.94,5464.0,54.3716,54.3716,54.281,54.281,5464.0
2016-10-21 14:10:00,77.93,77.94,77.86,77.86,7574.0,54.274,54.281,54.2253,54.2253,7574.0
2016-10-21 14:15:00,77.86,77.89,77.83,77.85,13057.0,54.2253,54.2462,54.2044,54.2183,13057.0
2016-10-21 14:20:00,77.84,77.86,77.81,77.84,12232.0,54.2114,54.2253,54.1905,54.2114,12232.0
2016-10-21 14:25:00,77.84,77.92,77.84,77.91,15555.0,54.2114,54.2671,54.2114,54.2601,15555.0
2016-10-21 14:30:00,77.91,77.91,77.88,77.89,6285.0,54.2601,54.2601,54.2392,54.2462,6285.0
2016-10-21 14:35:00,77.9,77.98,77.9,77.9,9982.0,54.2532,54.3089,54.2532,54.2532,9982.0
2016-10-21 14:40:00,77.93,77.95,77.89,77.93,12123.0,54.274,54.288,54.2462,54.274,12123.0
2016-10-21 14:45:00,77.93,77.96,77.88,77.94,8198.0,54.274,54.2949,54.2392,54.281,8198.0
2016-10-21 14:50:00,77.95,77.96,77.91,77.92,12477.0,54.288,54.2949,54.2601,54.2671,12477.0
2016-10-21 14:55:00,77.93,78.0,77.93,77.99,7928.0,54.274,54.3228,54.274,54.3158,7928.0
2016-10-21 15:00:00,77.99,78.0,77.94,77.97,9166.0,54.3158,54.3228,54.281,54.3019,9166.0
2016-10-21 15:05:00,77.96,77.99,77.95,77.95,10999.0,54.2949,54.3158,54.288,54.288,10999.0
2016-10-21 15:10:00,77.95,78.0,77.95,78.0,10546.0,54.288,54.3228,54.288,54.3228,10546.0
2016-10-21 15:15:00,77.99,78.0,77.98,77.98,11921.0,54.3158,54.3228,54.3089,54.3089,11921.0
2016-10-21 15:20:00,77.98,77.99,77.97,77.97,10603.0,54.3089,54.3158,54.3019,54.3019,10603.0
2016-10-21 15:25:00,77.98,78.02,77.97,78.02,17102.0,54.3089,54.3367,54.3019,54.3367,17102.0
2016-10-21 15:30:00,78.01,78.02,77.97,78.0,21568.0,54.3298,54.3367,54.3019,54.3228,21568.0
2016-10-21 15:35:00,78.0,78.04,77.99,78.03,20036.0,54.3228,54.3507,54.3158,54.3437,20036.0
2016-10-21 15:40:00,78.02,78.04,78.0,78.0,31434.0,54.3367,54.3507,54.3228,54.3228,31434.0
2016-10-21 15:45:00,78.01,78.03,77.98,78.01,32391.0,54.3298,54.3437,54.3089,54.3298,32391.0
2016-10-21 15:50:00,78.01,78.07,78.01,78.06,54785.0,54.3298,54.3716,54.3298,54.3646,54785.0
2016-10-21 15:55:00,78.06,78.09,78.01,78.01,110591.0,54.3646,54.3855,54.3298,54.3298,110591.0
2016-10-24 09:30:00,78.31,78.6,78.26,78.34,43863.0,54.5387,54.7407,54.5039,54.5596,43863.0
2016-10-24 09:35:00,78.32,78.41,78.25,78.31,20032.0,54.5457,54.6083,54.4969,54.5387,20032.0
2016-10-24 09:40:00,78.3,78.55,78.3,78.5,26854.0,54.5317,54.7058,54.5317,54.671,26854.0
2016-10-24 09:45:00,78.5,78.61,78.46,78.59,32324.0,54.671,54.7476,54.6432,54.7337,32324.0
2016-10-24 09:50:00,78.6,78.61,78.5,78.56,17598.0,54.7407,54.7476,54.671,54.7128,17598.0
2016-10-24 09:55:00,78.58,78.59,78.38,78.38,54300.0,54.7267,54.7337,54.5874,54.5874,54300.0
2016-10-24 10:00:00,78.37,78.38,78.15,78.19,26150.0,54.5805,54.5874,54.4273,54.4551,26150.0
2016-10-24 10:05:00,78.18,78.2,77.95,78.03,23973.0,54.4482,54.4621,54.288,54.3437,23973.0
2016-10-24 10:10:00,78.04,78.04,77.85,77.88,35863.0,54.3507,54.3507,54.2183,54.2392,35863.0
2016-10-24 10:15:00,77.88,77.93,77.85,77.88,27958.0,54.2392,54.274,54.2183,54.2392,27958.0
2016-10-24 10:20:00,77.89,77.93,77.81,77.91,24116.0,54.2462,54.274,54.1905,54.2601,24116.0
2016-10-24 10:25:00,77.91,78.0,77.88,77.98,19322.0,54.2601,54.3228,54.2392,54.3089,19322.0
2016-10-24 10:30:00,77.97,78.11,77.96,78.08,16543.0,54.3019,54.3994,54.2949,54.3785,16543.0
2016-10-24 10:35:00,78.08,78.2,78.08,78.2,11668.0,54.3785,54.4621,54.3785,54.4621,11668.0
2016-10-24 10:40:00,78.2,78.2,78.07,78.08,11044.0,54.4621,54.4621,54.3716,54.3785,11044.0
2016-10-24 10:45:00,78.08,78.12,77.94,77.95,24767.0,54.3785,54.4064,54.281,54.288,24767.0
2016-10-24 10:50:00,77.96,77.96,77.85,77.9,24065.0,54.2949,54.2949,54.2183,54.2532,24065.0
2016-10-24 10:55:00,77.91,78.13,77.91,78.1,22511.0,54.2601,54.4133,54.2601,54.3924,22511.0
2016-10-24 11:00:00,78.1,78.11,78.0,78.0,11622.0,54.3924,54.3994,54.3228,54.3228,11622.0
2016-10-24 11:05:00,77.99,78.06,77.95,78.04,16240.0,54.3158,54.3646,54.288,54.3507,16240.0
2016-10-24 11:10:00,78.04,78.08,77.97,78.06,21451.0,54.3507,54.3785,54.3019,54.3646,21451.0
2016-10-24 11:15:00,78.04,78.11,78.02,78.08,26740.0,54.3507,54.3994,54.3367,54.3785,26740.0
2016-10-24 11:20:00,78.07,78.07,77.98,78.01,22730.0,54.3716,54.3716,54.3089,54.3298,22730.0
2016-10-24 11:25:00,78.0,78.03,77.96,77.97,22783.0,54.3228,54.3437,54.2949,54.3019,22783.0
2016-10-24 11:30:00,77.97,78.02,77.97,78.0,21271.0,54.3019,54.3367,54.3019,54.3228,21271.0
2016-10-24 11:35:00,78.0,78.03,77.94,77.95,19729.0,54.3228,54.3437,54.281,54.288,19729.0
2016-10-24 11:40:00,77.96,78.0,77.96,77.97,9688.0,54.2949,54.3228,54.2949,54.3019,9688.0
2016-10-24 11:45:00,77.97,77.97,77.89,77.92,26006.0,54.3019,54.3019,54.2462,54.2671,26006.0
2016-10-24 11:50:00,77.9,77.92,77.87,77.89,33562.0,54.2532,54.2671,54.2323,54.2462,33562.0
2016-10-24 11:55:00,77.89,77.94,77.89,77.91,15776.0,54.2462,54.281,54.2462,54.2601,15776.0
2016-10-24 12:00:00,77.9,77.99,77.9,77.98,13302.0,54.2532,54.3158,54.2532,54.3089,13302.0
2016-10-24 12:05:00,77.98,78.02,77.98,78.01,14040.0,54.3089,54.3367,54.3089,54.3298,14040.0
2016-10-24 12:10:00,78.0,78.01,77.95,77.98,11254.0,54.3228,54.3298,54.288,54.3089,11254.0
2016-10-24 12:15:00,77.97,78.02,77.97,77.99,14163.0,54.3019,54.3367,54.3019,54.3158,14163.0
2016-10-24 12:20:00,78.0,78.07,78.0,78.03,9862.0,54.3228,54.3716,54.3228,54.3437,9862.0
2016-10-24 12:25:00,78.02,78.03,77.93,77.93,13303.0,54.3367,54.3437,54.274,54.274,13303.0
2016-10-24 12:30:00,77.94,78.01,77.94,77.95,8404.0,54.281,54.3298,54.281,54.288,8404.0
2016-10-24 12:35:00,77.96,77.98,77.92,77.96,10505.0,54.2949,54.3089,54.2671,54.2949,10505.0
2016-10-24 12:40:00,77.96,78.06,77.95,78.05,7560.0,54.2949,54.3646,54.288,54.3576,7560.0
2016-10-24 12:45:00,78.04,78.07,78.01,78.01,8441.0,54.3507,54.3716,54.3298,54.3298,8441.0
2016-10-24 12:50:00,78.02,78.06,77.99,78.0,4771.0,54.3367,54.3646,54.3158,54.3228,4771.0
2016-10-24 12:55:00,78.0,78.0,77.96,77.97,10327.0,54.3228,54.3228,54.2949,54.3019,10327.0
2016-10-24 13:00:00,77.98,78.05,77.96,78.05,7002.0,54.3089,54.3576,54.2949,54.3576,7002.0
2016-10-24 13:05:00,78.06,78.12,78.04,78.08,9443.0,54.3646,54.4064,54.3507,54.3785,9443.0
2016-10-24 13:10:00,78.09,78.09,78.01,78.06,5754.0,54.3855,54.3855,54.3298,54.3646,5754.0
2016-10-24 13:15:00,78.05,78.05,78.0,78.01,4597.0,54.3576,54.3576,54.3228,54.3298,4597.0
2016-10-24 13:20:00,78.01,78.05,77.98,78.03,9434.0,54.3298,54.3576,54.3089,54.3437,9434.0
2016-10-24 13:25:00,78.01,78.05,78.0,78.03,2876.0,54.3298,54.3576,54.3228,54.3437,2876.0
2016-10-24 13:30:00,78.02,78.04,78.0,78.02,6487.0,54.3367,54.3507,54.3228,54.3367,6487.0
2016-10-24 13:35:00,78.02,78.02,77.93,77.96,8419.0,54.3367,54.3367,54.274,54.2949,8419.0
2016-10-24 13:40:00,77.97,78.02,77.96,78.02,10930.0,54.3019,54.3367,54.2949,54.3367,10930.0
2016-10-24 13:45:00,78.02,78.05,78.0,78.05,5105.0,54.3367,54.3576,54.3228,54.3576,5105.0
2016-10-24 13:50:00,78.05,78.06,78.01,78.01,5564.0,54.3576,54.3646,54.3298,54.3298,5564.0
2016-10-24 13:55:00,78.0,78.08,78.0,78.07,9688.0,54.3228,54.3785,54.3228,54.3716,9688.0
2016-10-24 14:00:00,78.07,78.09,78.04,78.08,7841.0,54.3716,54.3855,54.3507,54.3785,7841.0
2016-10-24 14:05:00,78.08,78.1,78.05,78.1,13372.0,54.3785,54.3924,54.3576,54.3924,13372.0
2016-10-24 14:10:00,78.1,78.15,78.1,78.13,11279.0,54.3924,54.4273,54.3924,54.4133,11279.0
2016-10-24 14:15:00,78.13,78.15,78.1,78.11,16926.0,54.4133,54.4273,54.3924,54.3994,16926.0
2016-10-24 14:20:00,78.11,78.15,78.1,78.12,7860.0,54.3994,54.4273,54.3924,54.4064,7860.0
2016-10-24 14:25:00,78.13,78.18,78.11,78.18,10591.0,54.4133,54.4482,54.3994,54.4482,10591.0
2016-10-24 14:30:00,78.18,78.22,78.14,78.22,15313.0,54.4482,54.476,54.4203,54.476,15313.0
2016-10-24 14:35:00,78.2,78.24,78.2,78.24,13813.0,54.4621,54.4899,54.4621,54.4899,13813.0
2016-10-24 14:40:00,78.24,78.26,78.22,78.23,11480.0,54.4899,54.5039,54.476,54.483,11480.0
2016-10-24 14:45:00,78.23,78.24,78.2,78.21,13760.0,54.483,54.4899,54.4621,54.4691,13760.0
2016-10-24 14:50:00,78.21,78.22,78.15,78.19,8775.0,54.4691,54.476,54.4273,54.4551,8775.0
2016-10-24 14:55:00,78.19,78.24,78.19,78.21,10364.0,54.4551,54.4899,54.4551,54.4691,10364.0
2016-10-24 15:00:00,78.21,78.25,78.21,78.22,7509.0,54.4691,54.4969,54.4691,54.476,7509.0
2016-10-24 15:05:00,78.22,78.28,78.21,78.24,12157.0,54.476,54.5178,54.4691,54.4899,12157.0
2016-10-24 15:10:00,78.24,78.26,78.21,78.24,11037.0,54.4899,54.5039,54.4691,54.4899,11037.0
2016-10-24 15:15:00,78.24,78.28,78.23,78.28,7886.0,54.4899,54.5178,54.483,54.5178,7886.0
2016-10-24 15:20:00,78.27,78.27,78.23,78.25,8672.0,54.5108,54.5108,54.483,54.4969,8672.0
2016-10-24 15:25:00,78.25,78.26,78.22,78.25,7052.0,54.4969,54.5039,54.476,54.4969,7052.0
2016-10-24 15:30:00,78.25,78.31,78.24,78.31,31871.0,54.4969,54.5387,54.4899,54.5387,31871.0
2016-10-24 15:35:00,78.31,78.34,78.24,78.34,27892.0,54.5387,54.5596,54.4899,54.5596,27892.0
2016-10-24 15:40:00,78.34,78.35,78.3,78.34,31244.0,54.5596,54.5666,54.5317,54.5596,31244.0
2016-10-24 15:45:00,78.34,78.41,78.34,78.37,45492.0,54.5596,54.6083,54.5596,54.5805,45492.0
2016-10-24 15:50:00,78.38,78.39,78.34,78.38,70914.0,54.5874,54.5944,54.5596,54.5874,70914.0
2016-10-24 15:55:00,78.39,78.45,78.38,78.38,235549.0,54.5944,54.6362,54.5874,54.5874,235549.0
2016-10-25 09:30:00,78.27,78.48,78.19,78.37,32734.0,54.5108,54.6571,54.4551,54.5805,32734.0
2016-10-25 09:35:00,78.35,78.35,78.18,78.27,8686.0,54.5666,54.5666,54.4482,54.5108,8686.0
2016-10-25 09:40:00,78.23,78.35,78.2,78.33,6186.0,54.483,54.5666,54.4621,54.5526,6186.0
2016-10-25 09:45:00,78.34,78.46,78.28,78.28,9292.0,54.5596,54.6432,54.5178,54.5178,9292.0
2016-10-25 09:50:00,78.31,78.35,78.28,78.31,15485.0,54.5387,54.5666,54.5178,54.5387,15485.0
2016-10-25 09:55:00,78.32,78.35,78.28,78.28,13440.0,54.5457,54.5666,54.5178,54.5178,13440.0
2016-10-25 10:00:00,78.29,78.43,78.29,78.32,30691.0,54.5248,54.6223,54.5248,54.5457,30691.0
2016-10-25 10:05:00,78.33,78.33,78.26,78.33,28826.0,54.5526,54.5526,54.5039,54.5526,28826.0
2016-10-25 10:10:00,78.32,78.32,78.15,78.15,21101.0,54.5457,54.5457,54.4273,54.4273,21101.0
2016-10-25 10:15:00,78.16,78.26,78.16,78.19,28400.0,54.4342,54.5039,54.4342,54.4551,28400.0
2016-10-25 10:20:00,78.19,78.35,78.18,78.33,15815.0,54.4551,54.5666,54.4482,54.5526,15815.0
2016-10-25 10:25:00,78.34,78.41,78.29,78.41,17819.0,54.5596,54.6083,54.5248,54.6083,17819.0
2016-10-25 10:30:00,78.42,78.56,78.36,78.55,20919.0,54.6153,54.7128,54.5735,54.7058,20919.0
2016-10-25 10:35:00,78.55,78.71,78.55,78.7,21132.0,54.7058,54.8173,54.7058,54.8103,21132.0
2016-10-25 10:40:00,78.7,78.7,78.5,78.51,15654.0,54.8103,54.8103,54.671,54.678,15654.0
2016-10-25 10:45:00,78.54,78.58,78.49,78.58,18713.0,54.6989,54.7267,54.6641,54.7267,18713.0
2016-10-25 10:50:00,78.57,78.68,78.55,78.57,22652.0,54.7198,54.7964,54.7058,54.7198,22652.0
2016-10-25 10:55:00,78.58,78.58,78.44,78.48,15160.0,54.7267,54.7267,54.6292,54.6571,15160.0
2016-10-25 11:00:00,78.49,78.6,78.49,78.53,6798.0,54.6641,54.7407,54.6641,54.6919,6798.0
2016-10-25 11:05:00,78.54,78.57,78.48,78.52,16302.0,54.6989,54.7198,54.6571,54.685,16302.0
2016-10-25 11:10:00,78.52,78.58,78.5,78.54,16417.0,54.685,54.7267,54.671,54.6989,16417.0
2016-10-25 11:15:00,78.55,78.6,78.53,78.59,36923.0,54.7058,54.7407,54.6919,54.7337,36923.0
2016-10-25 11:20:00,78.59,78.62,78.54,78.59,24722.0,54.7337,54.7546,54.6989,54.7337,24722.0
2016-10-25 11:25:00,78.59,78.63,78.52,78.63,19250.0,54.7337,54.7616,54.685,54.7616,19250.0
2016-10-25 11:30:00,78.64,78.74,78.63,78.67,22272.0,54.7685,54.8382,54.7616,54.7894,22272.0
2016-10-25 11:35:00,78.68,78.82,78.68,78.8,20969.0,54.7964,54.8939,54.7964,54.88,20969.0
2016-10-25 11:40:00,78.8,78.81,78.67,78.67,20462.0,54.88,54.8869,54.7894,54.7894,20462.0
2016-10-25 11:45:00,78.67,78.69,78.56,78.57,21988.0,54.7894,54.8033,54.7128,54.7198,21988.0
2016-10-25 11:50:00,78.57,78.61,78.54,78.6,10292.0,54.7198,54.7476,54.6989,54.7407,10292.0
2016-10-25 11:55:00,78.6,78.62,78.56,78.62,13518.0,54.7407,54.7546,54.7128,54.7546,13518.0
2016-10-25 12:00:00,78.62,78.64,78.59,78.6,17935.0,54.7546,54.7685,54.7337,54.7407,17935.0
2016-10-25 12:05:00,78.6,78.61,78.55,78.58,11251.0,54.7407,54.7476,54.7058,54.7267,11251.0
2016-10-25 12:10:00,78.58,78.58,78.53,78.53,8967.0,54.7267,54.7267,54.6919,54.6919,8967.0
2016-10-25 12:15:00,78.53,78.56,78.5,78.53,7122.0,54.6919,54.7128,54.671,54.6919,7122.0
2016-10-25 12:20:00,78.53,78.58,78.52,78.54,7940.0,54.6919,54.7267,54.685,54.6989,7940.0
2016-10-25 12:25:00,78.54,78.54,78.43,78.44,24412.0,54.6989,54.6989,54.6223,54.6292,24412.0
2016-10-25 12:30:00,78.45,78.52,78.44,78.51,13758.0,54.6362,54.685,54.6292,54.678,13758.0
2016-10-25 12:35:00,78.51,78.53,78.47,78.49,17429.0,54.678,54.6919,54.6501,54.6641,17429.0
2016-10-25 12:40:00,78.51,78.53,78.48,78.53,12051.0,54.678,54.6919,54.6571,54.6919,12051.0
2016-10-25 12:45:00,78.53,78.6,78.53,78.58,13852.0,54.6919,54.7407,54.6919,54.7267,13852.0
2016-10-25 12:50:00,78.57,78.6,78.53,78.6,16828.0,54.7198,54.7407,54.6919,54.7407,16828.0
2016-10-25 12:55:00,78.59,78.59,78.54,78.56,6793.0,54.7337,54.7337,54.6989,54.7128,6793.0
2016-10-25 13:00:00,78.55,78.57,78.53,78.56,7680.0,54.7058,54.7198,54.6919,54.7128,7680.0
2016-10-25 13:05:00,78.56,78.56,78.48,78.48,8165.0,54.7128,54.7128,54.6571,54.6571,8165.0
2016-10-25 13:10:00,78.48,78.5,78.45,78.46,11035.0,54.6571,54.671,54.6362,54.6432,11035.0
2016-10-25 13:15:00,78.47,78.52,78.46,78.46,6383.0,54.6501,54.685,54.6432,54.6432,6383.0
2016-10-25 13:20:00,78.47,78.52,78.47,78.52,10273.0,54.6501,54.685,54.6501,54.685,10273.0
2016-10-25 13:25:00,78.52,78.52,78.44,78.44,7908.0,54.685,54.685,54.6292,54.6292,7908.0
2016-10-25 13:30:00,78.45,78.46,78.41,78.42,6933.0,54.6362,54.6432,54.6083,54.6153,6933.0
2016-10-25 13:35:00,78.42,78.51,78.42,78.5,10215.0,54.6153,54.678,54.6153,54.671,10215.0
2016-10-25 13:40:00,78.5,78.52,78.49,78.51,7970.0,54.671,54.685,54.6641,54.678,7970.0
2016-10-25 13:45:00,78.51,78.6,78.51,78.59,11771.0,54.678,54.7407,54.678,54.7337,11771.0
2016-10-25 13:50:00,78.59,78.6,78.53,78.55,31347.0,54.7337,54.7407,54.6919,54.7058,31347.0
2016-10-25 13:55:00,78.54,78.57,78.54,78.54,10377.0,54.6989,54.7198,54.6989,54.6989,10377.0
2016-10-25 14:00:00,78.55,78.56,78.54,78.55,9188.0,54.7058,54.7128,54.6989,54.7058,9188.0
2016-10-25 14:05:00,78.55,78.6,78.54,78.6,13136.0,54.7058,54.7407,54.6989,54.7407,13136.0
2016-10-25 14:10:00,78.59,78.6,78.57,78.6,7904.0,54.7337,54.7407,54.7198,54.7407,7904.0
2016-10-25 14:15:00,78.6,78.6,78.55,78.56,16427.0,54.7407,54.7407,54.7058,54.7128,16427.0
2016-10-25 14:20:00,78.56,78.62,78.56,78.62,10471.0,54.7128,54.7546,54.7128,54.7546,10471.0
2016-10-25 14:25:00,78.61,78.62,78.56,78.56,12387.0,54.7476,54.7546,54.7128,54.7128,12387.0
2016-10-25 14:30:00,78.56,78.6,78.55,78.6,10411.0,54.7128,54.7407,54.7058,54.7407,10411.0
2016-10-25 14:35:00,78.59,78.65,78.58,78.65,10596.0,54.7337,54.7755,54.7267,54.7755,10596.0
2016-10-25 14:40:00,78.65,78.67,78.63,78.66,8077.0,54.7755,54.7894,54.7616,54.7825,8077.0
2016-10-25 14:45:00,78.65,78.69,78.65,78.67,13911.0,54.7755,54.8033,54.7755,54.7894,13911.0
2016-10-25 14:50:00,78.66,78.69,78.61,78.68,22469.0,54.7825,54.8033,54.7476,54.7964,22469.0
2016-10-25 14:55:00,78.68,78.68,78.63,78.65,17415.0,54.7964,54.7964,54.7616,54.7755,17415.0
2016-10-25 15:00:00,78.65,78.65,78.6,78.62,22998.0,54.7755,54.7755,54.7407,54.7546,22998.0
2016-10-25 15:05:00,78.62,78.63,78.57,78.57,13878.0,54.7546,54.7616,54.7198,54.7198,13878.0
2016-10-25 15:10:00,78.58,78.6,78.56,78.58,17097.0,54.7267,54.7407,54.7128,54.7267,17097.0
2016-10-25 15:15:00,78.59,78.59,78.48,78.49,26145.0,54.7337,54.7337,54.6571,54.6641,26145.0
2016-10-25 15:20:00,78.48,78.5,78.47,78.47,22687.0,54.6571,54.671,54.6501,54.6501,22687.0
2016-10-25 15:25:00,78.48,78.54,78.47,78.53,21999.0,54.6571,54.6989,54.6501,54.6919,21999.0
2016-10-25 15:30:00,78.53,78.59,78.53,78.59,21651.0,54.6919,54.7337,54.6919,54.7337,21651.0
2016-10-25 15:35:00,78.58,78.59,78.46,78.47,43197.0,54.7267,54.7337,54.6432,54.6501,43197.0
2016-10-25 15:40:00,78.47,78.56,78.46,78.51,32680.0,54.6501,54.7128,54.6432,54.678,32680.0
2016-10-25 15:45:00,78.5,78.6,78.48,78.59,51107.0,54.671,54.7407,54.6571,54.7337,51107.0
2016-10-25 15:50:00,78.6,78.61,78.53,78.56,59682.0,54.7407,54.7476,54.6919,54.7128,59682.0
2016-10-25 15:55:00,78.56,78.61,78.54,78.61,150291.0,54.7128,54.7476,54.6989,54.7476,150291.0
2016-10-26 09:30:00,78.58,78.65,78.54,78.57,28210.0,54.7267,54.7755,54.6989,54.7198,28210.0
2016-10-26 09:35:00,78.56,78.61,78.49,78.58,18864.0,54.7128,54.7476,54.6641,54.7267,18864.0
2016-10-26 09:40:00,78.59,78.61,78.4,78.42,16937.0,54.7337,54.7476,54.6014,54.6153,16937.0
2016-10-26 09:45:00,78.4,78.4,78.12,78.19,13164.0,54.6014,54.6014,54.4064,54.4551,13164.0
2016-10-26 09:50:00,78.2,78.32,78.12,78.2,20206.0,54.4621,54.5457,54.4064,54.4621,20206.0
2016-10-26 09:55:00,78.18,78.28,78.18,78.26,11705.0,54.4482,54.5178,54.4482,54.5039,11705.0
2016-10-26 10:00:00,78.31,78.36,78.25,78.28,16308.0,54.5387,54.5735,54.4969,54.5178,16308.0
2016-10-26 10:05:00,78.3,78.35,78.23,78.35,46995.0,54.5317,54.5666,54.483,54.5666,46995.0
2016-10-26 10:10:00,78.36,78.56,78.36,78.45,45895.0,54.5735,54.7128,54.5735,54.6362,45895.0
2016-10-26 10:15:00,78.47,78.48,78.43,78.44,11468.0,54.6501,54.6571,54.6223,54.6292,11468.0
2016-10-26 10:20:00,78.43,78.43,78.31,78.33,12378.0,54.6223,54.6223,54.5387,54.5526,12378.0
2016-10-26 10:25:00,78.33,78.41,78.31,78.41,9901.0,54.5526,54.6083,54.5387,54.6083,9901.0
2016-10-26 10:30:00,78.43,78.48,78.39,78.46,9424.0,54.6223,54.6571,54.5944,54.6432,9424.0
2016-10-26 10:35:00,78.45,78.56,78.43,78.55,6350.0,54.6362,54.7128,54.6223,54.7058,6350.0
2016-10-26 10:40:00,78.57,78.67,78.55,78.65,8513.0,54.7198,54.7894,54.7058,54.7755,8513.0
2016-10-26 10:45:00,78.63,78.67,78.59,78.63,37889.0,54.7616,54.7894,54.7337,54.7616,37889.0
2016-10-26 10:50:00,78.63,78.66,78.61,78.65,24913.0,54.7616,54.7825,54.7476,54.7755,24913.0
2016-10-26 10:55:00,78.66,78.79,78.65,78.77,41205.0,54.7825,54.873,54.7755,54.8591,41205.0
2016-10-26 11:00:00,78.79,78.79,78.58,78.59,20822.0,54.873,54.873,54.7267,54.7337,20822.0
2016-10-26 11:05:00,78.59,78.63,78.48,78.52,25667.0,54.7337,54.7616,54.6571,54.685,25667.0
2016-10-26 11:10:00,78.52,78.55,78.44,78.44,5626.0,54.685,54.7058,54.6292,54.6292,5626.0
2016-10-26 11:15:00,78.43,78.43,78.36,78.36,9734.0,54.6223,54.6223,54.5735,54.5735,9734.0
2016-10-26 11:20:00,78.35,78.35,78.24,78.33,32982.0,54.5666,54.5666,54.4899,54.5526,32982.0
2016-10-26 11:25:00,78.36,78.52,78.35,78.5,16097.0,54.5735,54.685,54.5666,54.671,16097.0
2016-10-26 11:30:00,78.51,78.59,78.51,78.54,25679.0,54.678,54.7337,54.678,54.6989,25679.0
2016-10-26 11:35:00,78.55,78.55,78.44,78.48,14717.0,54.7058,54.7058,54.6292,54.6571,14717.0
2016-10-26 11:40:00,78.46,78.47,78.43,78.43,7845.0,54.6432,54.6501,54.6223,54.6223,7845.0
2016-10-26 11:45:00,78.42,78.42,78.37,78.38,8921.0,54.6153,54.6153,54.5805,54.5874,8921.0
2016-10-26 11:50:00,78.36,78.47,78.36,78.44,7073.0,54.5735,54.6501,54.5735,54.6292,7073.0
2016-10-26 11:55:00,78.45,78.48,78.4,78.48,6415.0,54.6362,54.6571,54.6014,54.6571,6415.0
2016-10-26 12:00:00,78.48,78.56,78.47,78.55,8711.0,54.6571,54.7128,54.6501,54.7058,8711.0
2016-10-26 12:05:00,78.54,78.59,78.49,78.57,8341.0,54.6989,54.7337,54.6641,54.7198,8341.0
2016-10-26 12:10:00,78.62,78.64,78.6,78.62,7303.0,54.7546,54.7685,54.7407,54.7546,7303.0
2016-10-26 12:15:00,78.64,78.68,78.63,78.67,10328.0,54.7685,54.7964,54.7616,54.7894,10328.0
2016-10-26 12:20:00,78.66,78.68,78.64,78.68,12045.0,54.7825,54.7964,54.7685,54.7964,12045.0
2016-10-26 12:25:00,78.67,78.72,78.67,78.67,6074.0,54.7894,54.8242,54.7894,54.7894,6074.0
2016-10-26 12:30:00,78.68,78.68,78.59,78.62,8448.0,54.7964,54.7964,54.7337,54.7546,8448.0
2016-10-26 12:35:00,78.6,78.71,78.6,78.68,7512.0,54.7407,54.8173,54.7407,54.7964,7512.0
2016-10-26 12:40:00,78.67,78.67,78.63,78.63,5457.0,54.7894,54.7894,54.7616,54.7616,5457.0
2016-10-26 12:45:00,78.64,78.66,78.54,78.54,7352.0,54.7685,54.7825,54.6989,54.6989,7352.0
2016-10-26 12:50:00,78.54,78.58,78.46,78.47,8600.0,54.6989,54.7267,54.6432,54.6501,8600.0
2016-10-26 12:55:00,78.44,78.46,78.41,78.44,5579.0,54.6292,54.6432,54.6083,54.6292,5579.0
2016-10-26 13:00:00,78.47,78.48,78.41,78.47,5519.0,54.6501,54.6571,54.6083,54.6501,5519.0
2016-10-26 13:05:00,78.48,78.52,78.47,78.5,5545.0,54.6571,54.685,54.6501,54.671,5545.0
2016-10-26 13:10:00,78.5,78.55,78.5,78.53,4431.0,54.671,54.7058,54.671,54.6919,4431.0
2016-10-26 13:15:00,78.54,78.59,78.53,78.59,16060.0,54.6989,54.7337,54.6919,54.7337,16060.0
2016-10-26 13:20:00,78.6,78.61,78.54,78.59,18060.0,54.7407,54.7476,54.6989,54.7337,18060.0
2016-10-26 13:25:00,78.58,78.63,78.56,78.63,31642.0,54.7267,54.7616,54.7128,54.7616,31642.0
2016-10-26 13:30:00,78.63,78.63,78.53,78.55,28802.0,54.7616,54.7616,54.6919,54.7058,28802.0
2016-10-26 13:35:00,78.56,78.61,78.54,78.58,12996.0,54.7128,54.7476,54.6989,54.7267,12996.0
2016-10-26 13:40:00,78.58,78.59,78.51,78.54,23563.0,54.7267,54.7337,54.678,54.6989,23563.0
2016-10-26 13:45:00,78.54,78.64,78.54,78.62,8109.0,54.6989,54.7685,54.6989,54.7546,8109.0
2016-10-26 13:50:00,78.63,78.63,78.53,78.53,6759.0,54.7616,54.7616,54.6919,54.6919,6759.0
2016-10-26 13:55:00,78.55,78.57,78.47,78.49,36537.0,54.7058,54.7198,54.6501,54.6641,36537.0
2016-10-26 14:00:00,78.49,78.55,78.49,78.52,17778.0,54.6641,54.7058,54.6641,54.685,17778.0
2016-10-26 14:05:00,78.52,78.54,78.48,78.5,15161.0,54.685,54.6989,54.6571,54.671,15161.0
2016-10-26 14:10:00,78.5,78.55,78.46,78.55,24574.0,54.671,54.7058,54.6432,54.7058,24574.0
2016-10-26 14:15:00,78.55,78.7,78.5,78.68,267823.0,54.7058,54.8103,54.671,54.7964,267823.0
2016-10-26 14:20:00,78.68,78.78,78.68,78.76,15359.0,54.7964,54.866,54.7964,54.8521,15359.0
2016-10-26 14:25:00,78.75,78.79,78.73,78.74,17515.0,54.8451,54.873,54.8312,54.8382,17515.0
2016-10-26 14:30:00,78.74,78.74,78.67,78.7,9237.0,54.8382,54.8382,54.7894,54.8103,9237.0
2016-10-26 14:35:00,78.6,78.81,78.6,78.8,36601.0,54.7407,54.8869,54.7407,54.88,36601.0
2016-10-26 14:40:00,78.81,78.86,78.8,78.84,83134.0,54.8869,54.9217,54.88,54.9078,83134.0
2016-10-26 14:45:00,78.83,78.91,78.83,78.87,28307.0,54.9008,54.9566,54.9008,54.9287,28307.0
2016-10-26 14:50:00,78.87,78.87,78.82,78.82,8814.0,54.9287,54.9287,54.8939,54.8939,8814.0
2016-10-26 14:55:00,78.83,78.91,78.82,78.9,12006.0,54.9008,54.9566,54.8939,54.9496,12006.0
2016-10-26 15:00:00,78.89,78.91,78.82,78.87,36113.0,54.9426,54.9566,54.8939,54.9287,36113.0
2016-10-26 15:05:00,78.87,78.87,78.78,78.8,10939.0,54.9287,54.9287,54.866,54.88,10939.0
2016-10-26 15:10:00,78.8,78.81,78.76,78.8,7618.0,54.88,54.8869,54.8521,54.88,7618.0
2016-10-26 15:15:00,78.8,78.83,78.79,78.8,10907.0,54.88,54.9008,54.873,54.88,10907.0
2016-10-26 15:20:00,78.8,78.82,78.74,78.76,13228.0,54.88,54.8939,54.8382,54.8521,13228.0
2016-10-26 15:25:00,78.76,78.77,78.73,78.76,12963.0,54.8521,54.8591,54.8312,54.8521,12963.0
2016-10-26 15:30:00,78.77,78.83,78.77,78.83,27866.0,54.8591,54.9008,54.8591,54.9008,27866.0
2016-10-26 15:35:00,78.83,78.84,78.78,78.81,24375.0,54.9008,54.9078,54.866,54.8869,24375.0
2016-10-26 15:40:00,78.81,78.84,78.78,78.84,29572.0,54.8869,54.9078,54.866,54.9078,29572.0
2016-10-26 15:45:00,78.83,78.93,78.8,78.88,45073.0,54.9008,54.9705,54.88,54.9357,45073.0
2016-10-26 15:50:00,78.88,78.88,78.81,78.84,41463.0,54.9357,54.9357,54.8869,54.9078,41463.0
2016-10-26 15:55:00,78.83,78.84,78.74,78.78,129035.0,54.9008,54.9078,54.8382,54.866,129035.0
2016-10-27 09:30:00,78.44,78.74,78.44,78.54,32072.0,54.6292,54.8382,54.6292,54.6989,32072.0
2016-10-27 09:35:00,78.5,78.62,78.38,78.48,12435.0,54.671,54.7546,54.5874,54.6571,12435.0
2016-10-27 09:40:00,78.46,78.59,78.42,78.5,13479.0,54.6432,54.7337,54.6153,54.671,13479.0
2016-10-27 09:45:00,78.48,78.63,78.45,78.48,6297.0,54.6571,54.7616,54.6362,54.6571,6297.0
2016-10-27 09:50:00,78.52,78.55,78.4,78.45,13900.0,54.685,54.7058,54.6014,54.6362,13900.0
2016-10-27 09:55:00,78.43,78.46,78.21,78.28,19500.0,54.6223,54.6432,54.4691,54.5178,19500.0
2016-10-27 10:00:00,78.29,78.37,78.22,78.35,33597.0,54.5248,54.5805,54.476,54.5666,33597.0
2016-10-27 10:05:00,78.34,78.4,78.25,78.4,11752.0,54.5596,54.6014,54.4969,54.6014,11752.0
2016-10-27 10:10:00,78.38,78.45,78.32,78.42,12302.0,54.5874,54.6362,54.5457,54.6153,12302.0
2016-10-27 10:15:00,78.41,78.41,78.28,78.33,12235.0,54.6083,54.6083,54.5178,54.5526,12235.0
2016-10-27 10:20:00,78.35,78.36,78.12,78.15,16305.0,54.5666,54.5735,54.4064,54.4273,16305.0
2016-10-27 10:25:00,78.15,78.22,78.07,78.22,12047.0,54.4273,54.476,54.3716,54.476,12047.0
2016-10-27 10:30:00,78.22,78.39,78.2,78.38,16686.0,54.476,54.5944,54.4621,54.5874,16686.0
2016-10-27 10:35:00,78.36,78.41,78.32,78.35,11938.0,54.5735,54.6083,54.5457,54.5666,11938.0
2016-10-27 10:40:00,78.33,78.33,78.22,78.25,9720.0,54.5526,54.5526,54.476,54.4969,9720.0
2016-10-27 10:45:00,78.26,78.26,78.17,78.21,7787.0,54.5039,54.5039,54.4412,54.4691,7787.0
2016-10-27 10:50:00,78.21,78.28,78.2,78.26,13998.0,54.4691,54.5178,54.4621,54.5039,13998.0
2016-10-27 10:55:00,78.28,78.3,78.2,78.25,9574.0,54.5178,54.5317,54.4621,54.4969,9574.0
2016-10-27 11:00:00,78.25,78.25,78.08,78.16,24693.0,54.4969,54.4969,54.3785,54.4342,24693.0
2016-10-27 11:05:00,78.15,78.21,78.11,78.15,35011.0,54.4273,54.4691,54.3994,54.4273,35011.0
2016-10-27 11:10:00,78.15,78.21,78.11,78.17,32280.0,54.4273,54.4691,54.3994,54.4412,32280.0
2016-10-27 11:15:00,78.17,78.17,78.09,78.16,35059.0,54.4412,54.4412,54.3855,54.4342,35059.0
2016-10-27 11:20:00,78.16,78.16,78.07,78.13,21368.0,54.4342,54.4342,54.3716,54.4133,21368.0
2016-10-27 11:25:00,78.13,78.23,78.11,78.14,25857.0,54.4133,54.483,54.3994,54.4203,25857.0
2016-10-27 11:30:00,78.15,78.15,78.08,78.11,18164.0,54.4273,54.4273,54.3785,54.3994,18164.0
2016-10-27 11:35:00,78.12,78.12,78.02,78.03,14084.0,54.4064,54.4064,54.3367,54.3437,14084.0
2016-10-27 11:40:00,78.02,78.08,77.95,78.07,35960.0,54.3367,54.3785,54.288,54.3716,35960.0
2016-10-27 11:45:00,78.06,78.13,78.0,78.09,19288.0,54.3646,54.4133,54.3228,54.3855,19288.0
2016-10-27 11:50:00,78.1,78.18,78.09,78.12,11476.0,54.3924,54.4482,54.3855,54.4064,11476.0
2016-10-27 11:55:00,78.11,78.17,78.1,78.17,15059.0,54.3994,54.4412,54.3924,54.4412,15059.0
2016-10-27 12:00:00,78.17,78.21,78.13,78.18,11805.0,54.4412,54.4691,54.4133,54.4482,11805.0
2016-10-27 12:05:00,78.17,78.27,78.17,78.22,23410.0,54.4412,54.5108,54.4412,54.476,23410.0
2016-10-27 12:10:00,78.22,78.26,78.22,78.26,13379.0,54.476,54.5039,54.476,54.5039,13379.0
2016-10-27 12:15:00,78.26,78.26,78.14,78.18,18851.0,54.5039,54.5039,54.4203,54.4482,18851.0
2016-10-27 12:20:00,78.19,78.19,78.12,78.15,9049.0,54.4551,54.4551,54.4064,54.4273,9049.0
2016-10-27 12:25:00,78.15,78.15,78.04,78.05,9161.0,54.4273,54.4273,54.3507,54.3576,9161.0
2016-10-27 12:30:00,78.04,78.1,78.02,78.02,11853.0,54.3507,54.3924,54.3367,54.3367,11853.0
2016-10-27 12:35:00,78.01,78.03,77.94,78.0,25675.0,54.3298,54.3437,54.281,54.3228,25675.0
2016-10-27 12:40:00,78.01,78.07,78.01,78.03,13250.0,54.3298,54.3716,54.3298,54.3437,13250.0
2016-10-27 12:45:00,78.03,78.11,78.02,78.09,11424.0,54.3437,54.3994,54.3367,54.3855,11424.0
2016-10-27 12:50:00,78.09,78.09,78.04,78.05,8727.0,54.3855,54.3855,54.3507,54.3576,8727.0
2016-10-27 12:55:00,78.05,78.11,78.05,78.08,9787.0,54.3576,54.3994,54.3576,54.3785,9787.0
2016-10-27 13:00:00,78.07,78.25,78.06,78.24,11567.0,54.3716,54.4969,54.3646,54.4899,11567.0
2016-10-27 13:05:00,78.22,78.24,78.12,78.15,11320.0,54.476,54.4899,54.4064,54.4273,11320.0
2016-10-27 13:10:00,78.14,78.18,78.11,78.17,22804.0,54.4203,54.4482,54.3994,54.4412,22804.0
2016-10-27 13:15:00,78.14,78.18,78.12,78.17,16635.0,54.4203,54.4482,54.4064,54.4412,16635.0
2016-10-27 13:20:00,78.18,78.28,78.18,78.26,11164.0,54.4482,54.5178,54.4482,54.5039,11164.0
2016-10-27 13:25:00,78.25,78.27,78.17,78.25,7783.0,54.4969,54.5108,54.4412,54.4969,7783.0
2016-10-27 13:30:00,78.26,78.31,78.25,78.29,6333.0,54.5039,54.5387,54.4969,54.5248,6333.0
2016-10-27 13:35:00,78.3,78.48,78.28,78.48,23813.0,54.5317,54.6571,54.5178,54.6571,23813.0
2016-10-27 13:40:00,78.49,78.55,78.48,78.52,9219.0,54.6641,54.7058,54.6571,54.685,9219.0
2016-10-27 13:45:00,78.53,78.53,78.48,78.48,5395.0,54.6919,54.6919,54.6571,54.6571,5395.0
2016-10-27 13:50:00,78.48,78.53,78.42,78.53,4742.0,54.6571,54.6919,54.6153,54.6919,4742.0
2016-10-27 13:55:00,78.53,78.54,78.43,78.45,7036.0,54.6919,54.6989,54.6223,54.6362,7036.0
2016-10-27 14:00:00,78.46,78.52,78.44,78.5,4419.0,54.6432,54.685,54.6292,54.671,4419.0
2016-10-27 14:05:00,78.49,78.57,78.48,78.54,13840.0,54.6641,54.7198,54.6571,54.6989,13840.0
2016-10-27 14:10:00,78.51,78.59,78.49,78.56,18029.0,54.678,54.7337,54.6641,54.7128,18029.0
2016-10-27 14:15:00,78.56,78.6,78.54,78.57,9723.0,54.7128,54.7407,54.6989,54.7198,9723.0
2016-10-27 14:20:00,78.58,78.6,78.55,78.56,12221.0,54.7267,54.7407,54.7058,54.7128,12221.0
2016-10-27 14:25:00,78.56,78.57,78.5,78.55,10592.0,54.7128,54.7198,54.671,54.7058,10592.0
2016-10-27 14:30:00,78.56,78.59,78.52,78.55,11369.0,54.7128,54.7337,54.685,54.7058,11369.0
2016-10-27 14:35:00,78.55,78.57,78.52,78.54,8511.0,54.7058,54.7198,54.685,54.6989,8511.0
2016-10-27 14:40:00,78.54,78.56,78.49,78.53,8660.0,54.6989,54.7128,54.6641,54.6919,8660.0
2016-10-27 14:45:00,78.53,78.54,78.51,78.52,8279.0,54.6919,54.6989,54.678,54.685,8279.0
2016-10-27 14:50:00,78.53,78.53,78.46,78.51,11827.0,54.6919,54.6919,54.6432,54.678,11827.0
2016-10-27 14:55:00,78.51,78.52,78.46,78.5,6871.0,54.678,54.685,54.6432,54.671,6871.0
2016-10-27 15:00:00,78.51,78.52,78.49,78.51,8388.0,54.678,54.685,54.6641,54.678,8388.0
2016-10-27 15:05:00,78.51,78.51,78.44,78.46,27394.0,54.678,54.678,54.6292,54.6432,27394.0
2016-10-27 15:10:00,78.46,78.47,78.39,78.39,14511.0,54.6432,54.6501,54.5944,54.5944,14511.0
2016-10-27 15:15:00,78.39,78.45,78.38,78.44,12930.0,54.5944,54.6362,54.5874,54.6292,12930.0
2016-10-27 15:20:00,78.44,78.46,78.42,78.42,9294.0,54.6292,54.6432,54.6153,54.6153,9294.0
2016-10-27 15:25:00,78.42,78.49,78.42,78.49,12968.0,54.6153,54.6641,54.6153,54.6641,12968.0
2016-10-27 15:30:00,78.49,78.51,78.45,78.49,21883.0,54.6641,54.678,54.6362,54.6641,21883.0
2016-10-27 15:35:00,78.49,78.5,78.44,78.44,40819.0,54.6641,54.671,54.6292,54.6292,40819.0
2016-10-27 15:40:00,78.44,78.47,78.39,78.43,30722.0,54.6292,54.6501,54.5944,54.6223,30722.0
2016-10-27 15:45:00,78.42,78.42,78.36,78.38,23382.0,54.6153,54.6153,54.5735,54.5874,23382.0
2016-10-27 15:50:00,78.39,78.41,78.37,78.38,40856.0,54.5944,54.6083,54.5805,54.5874,40856.0
2016-10-27 15:55:00,78.38,78.43,78.35,78.41,82277.0,54.5874,54.6223,54.5666,54.6083,82277.0
2016-10-28 09:30:00,78.57,78.72,78.47,78.49,31840.0,54.7198,54.8242,54.6501,54.6641,31840.0
2016-10-28 09:35:00,78.49,78.57,78.43,78.54,17421.0,54.6641,54.7198,54.6223,54.6989,17421.0
2016-10-28 09:40:00,78.53,78.59,78.42,78.44,12728.0,54.6919,54.7337,54.6153,54.6292,12728.0
2016-10-28 09:45:00,78.43,78.48,78.37,78.48,13157.0,54.6223,54.6571,54.5805,54.6571,13157.0
2016-10-28 09:50:00,78.49,78.59,78.48,78.52,21493.0,54.6641,54.7337,54.6571,54.685,21493.0
2016-10-28 09:55:00,78.53,78.6,78.51,78.51,7150.0,54.6919,54.7407,54.678,54.678,7150.0
2016-10-28 10:00:00,78.51,78.61,78.46,78.46,9981.0,54.678,54.7476,54.6432,54.6432,9981.0
2016-10-28 10:05:00,78.48,78.48,78.37,78.45,9276.0,54.6571,54.6571,54.5805,54.6362,9276.0
2016-10-28 10:10:00,78.45,78.56,78.41,78.45,12899.0,54.6362,54.7128,54.6083,54.6362,12899.0
2016-10-28 10:15:00,78.46,78.54,78.38,78.48,9255.0,54.6432,54.6989,54.5874,54.6571,9255.0
2016-10-28 10:20:00,78.49,78.65,78.49,78.61,10166.0,54.6641,54.7755,54.6641,54.7476,10166.0
2016-10-28 10:25:00,78.6,78.66,78.57,78.61,7841.0,54.7407,54.7825,54.7198,54.7476,7841.0
2016-10-28 10:30:00,78.58,78.68,78.53,78.67,20888.0,54.7267,54.7964,54.6919,54.7894,20888.0
2016-10-28 10:35:00,78.68,78.73,78.64,78.71,21555.0,54.7964,54.8312,54.7685,54.8173,21555.0
2016-10-28 10:40:00,78.74,78.84,78.72,78.78,18178.0,54.8382,54.9078,54.8242,54.866,18178.0
2016-10-28 10:45:00,78.8,78.94,78.78,78.92,11217.0,54.88,54.9775,54.866,54.9635,11217.0
2016-10-28 10:50:00,78.91,78.92,78.85,78.92,5033.0,54.9566,54.9635,54.9148,54.9635,5033.0
2016-10-28 10:55:00,78.9,78.98,78.89,78.96,4241.0,54.9496,55.0053,54.9426,54.9914,4241.0
2016-10-28 11:00:00,78.97,79.04,78.97,79.0,11995.0,54.9984,55.0471,54.9984,55.0192,11995.0
2016-10-28 11:05:00,79.0,79.02,78.96,78.97,9311.0,55.0192,55.0332,54.9914,54.9984,9311.0
2016-10-28 11:10:00,78.96,78.96,78.86,78.87,8909.0,54.9914,54.9914,54.9217,54.9287,8909.0
2016-10-28 11:15:00,78.85,78.87,78.75,78.79,10825.0,54.9148,54.9287,54.8451,54.873,10825.0
2016-10-28 11:20:00,78.77,78.87,78.77,78.87,6681.0,54.8591,54.9287,54.8591,54.9287,6681.0
2016-10-28 11:25:00,78.86,78.94,78.86,78.94,6603.0,54.9217,54.9775,54.9217,54.9775,6603.0
2016-10-28 11:30:00,78.93,78.99,78.91,78.98,4875.0,54.9705,55.0123,54.9566,55.0053,4875.0
2016-10-28 11:35:00,78.96,78.97,78.88,78.92,6809.0,54.9914,54.9984,54.9357,54.9635,6809.0
2016-10-28 11:40:00,78.94,78.95,78.9,78.9,3642.0,54.9775,54.9844,54.9496,54.9496,3642.0
2016-10-28 11:45:00,78.91,78.96,78.88,78.9,10036.0,54.9566,54.9914,54.9357,54.9496,10036.0
2016-10-28 11:50:00,78.91,78.91,78.86,78.88,7235.0,54.9566,54.9566,54.9217,54.9357,7235.0
2016-10-28 11:55:00,78.88,78.95,78.88,78.95,6713.0,54.9357,54.9844,54.9357,54.9844,6713.0
2016-10-28 12:00:00,78.95,78.99,78.92,78.92,5435.0,54.9844,55.0123,54.9635,54.9635,5435.0
2016-10-28 12:05:00,78.92,78.96,78.9,78.96,5710.0,54.9635,54.9914,54.9496,54.9914,5710.0
2016-10-28 12:10:00,78.96,79.05,78.95,79.04,43409.0,54.9914,55.0541,54.9844,55.0471,43409.0
2016-10-28 12:15:00,79.05,79.1,79.04,79.06,8104.0,55.0541,55.0889,55.0471,55.061,8104.0
2016-10-28 12:20:00,79.05,79.07,78.99,78.99,7939.0,55.0541,55.068,55.0123,55.0123,7939.0
2016-10-28 12:25:00,78.97,79.05,78.97,79.03,6093.0,54.9984,55.0541,54.9984,55.0401,6093.0
2016-10-28 12:30:00,79.03,79.03,79.0,79.02,2273.0,55.0401,55.0401,55.0192,55.0332,2273.0
2016-10-28 12:35:00,79.0,79.01,78.95,78.95,6436.0,55.0192,55.0262,54.9844,54.9844,6436.0
2016-10-28 12:40:00,78.96,78.96,78.92,78.96,5993.0,54.9914,54.9914,54.9635,54.9914,5993.0
2016-10-28 12:45:00,78.95,78.99,78.94,78.97,3631.0,54.9844,55.0123,54.9775,54.9984,3631.0
2016-10-28 12:50:00,78.97,78.97,78.94,78.96,5686.0,54.9984,54.9984,54.9775,54.9914,5686.0
2016-10-28 12:55:00,78.96,78.96,78.9,78.92,11648.0,54.9914,54.9914,54.9496,54.9635,11648.0
2016-10-28 13:00:00,78.92,78.93,78.59,78.59,40115.0,54.9635,54.9705,54.7337,54.7337,40115.0
2016-10-28 13:05:00,78.59,78.64,78.45,78.45,28427.0,54.7337,54.7685,54.6362,54.6362,28427.0
2016-10-28 13:10:00,78.45,78.64,78.35,78.62,12486.0,54.6362,54.7685,54.5666,54.7546,12486.0
2016-10-28 13:15:00,78.64,78.64,78.48,78.53,7929.0,54.7685,54.7685,54.6571,54.6919,7929.0
2016-10-28 13:20:00,78.56,78.65,78.53,78.53,6570.0,54.7128,54.7755,54.6919,54.6919,6570.0
2016-10-28 13:25:00,78.53,78.69,78.5,78.64,29387.0,54.6919,54.8033,54.671,54.7685,29387.0
2016-10-28 13:30:00,78.62,78.62,78.35,78.4,22538.0,54.7546,54.7546,54.5666,54.6014,22538.0
2016-10-28 13:35:00,78.42,78.44,78.28,78.4,12950.0,54.6153,54.6292,54.5178,54.6014,12950.0
2016-10-28 13:40:00,78.38,78.53,78.38,78.53,7537.0,54.5874,54.6919,54.5874,54.6919,7537.0
2016-10-28 13:45:00,78.52,78.57,78.46,78.51,17502.0,54.685,54.7198,54.6432,54.678,17502.0
2016-10-28 13:50:00,78.54,78.62,78.46,78.57,6120.0,54.6989,54.7546,54.6432,54.7198,6120.0
2016-10-28 13:55:00,78.59,78.65,78.57,78.6,4121.0,54.7337,54.7755,54.7198,54.7407,4121.0
2016-10-28 14:00:00,78.62,78.83,78.62,78.83,13968.0,54.7546,54.9008,54.7546,54.9008,13968.0
2016-10-28 14:05:00,78.84,78.84,78.67,78.78,10775.0,54.9078,54.9078,54.7894,54.866,10775.0
2016-10-28 14:10:00,78.8,78.84,78.76,78.82,8044.0,54.88,54.9078,54.8521,54.8939,8044.0
2016-10-28 14:15:00,78.81,78.84,78.67,78.7,20133.0,54.8869,54.9078,54.7894,54.8103,20133.0
2016-10-28 14:20:00,78.72,78.74,78.67,78.72,19498.0,54.8242,54.8382,54.7894,54.8242,19498.0
2016-10-28 14:25:00,78.71,78.77,78.56,78.64,18668.0,54.8173,54.8591,54.7128,54.7685,18668.0
2016-10-28 14:30:00,78.59,78.74,78.59,78.7,5473.0,54.7337,54.8382,54.7337,54.8103,5473.0
2016-10-28 14:35:00,78.69,78.7,78.64,78.64,4455.0,54.8033,54.8103,54.7685,54.7685,4455.0
2016-10-28 14:40:00,78.65,78.68,78.6,78.6,5983.0,54.7755,54.7964,54.7407,54.7407,5983.0
2016-10-28 14:45:00,78.61,78.71,78.57,78.71,5234.0,54.7476,54.8173,54.7198,54.8173,5234.0
2016-10-28 14:50:00,78.7,78.77,78.7,78.71,6201.0,54.8103,54.8591,54.8103,54.8173,6201.0
2016-10-28 14:55:00,78.72,78.94,78.72,78.86,12955.0,54.8242,54.9775,54.8242,54.9217,12955.0
2016-10-28 15:00:00,78.87,78.88,78.8,78.8,6912.0,54.9287,54.9357,54.88,54.88,6912.0
2016-10-28 15:05:00,78.78,78.8,78.74,78.75,4913.0,54.866,54.88,54.8382,54.8451,4913.0
2016-10-28 15:10:00,78.74,78.8,78.72,78.73,16786.0,54.8382,54.88,54.8242,54.8312,16786.0
2016-10-28 15:15:00,78.74,78.74,78.66,78.68,10622.0,54.8382,54.8382,54.7825,54.7964,10622.0
2016-10-28 15:20:00,78.7,78.77,78.69,78.76,8904.0,54.8103,54.8591,54.8033,54.8521,8904.0
2016-10-28 15:25:00,78.77,78.9,78.77,78.86,9854.0,54.8591,54.9496,54.8591,54.9217,9854.0
2016-10-28 15:30:00,78.85,78.86,78.75,78.76,19124.0,54.9148,54.9217,54.8451,54.8521,19124.0
2016-10-28 15:35:00,78.75,78.76,78.66,78.67,22432.0,54.8451,54.8521,54.7825,54.7894,22432.0
2016-10-28 15:40:00,78.67,78.71,78.63,78.65,41882.0,54.7894,54.8173,54.7616,54.7755,41882.0
2016-10-28 15:45:00,78.65,78.69,78.6,78.67,42731.0,54.7755,54.8033,54.7407,54.7894,42731.0
2016-10-28 15:50:00,78.67,78.72,78.64,78.69,49372.0,54.7894,54.8242,54.7685,54.8033,49372.0
2016-10-28 15:55:00,78.68,78.85,78.68,78.74,110688.0,54.7964,54.9148,54.7964,54.8382,110688.0
2016-10-31 09:30:00,78.96,79.13,78.94,78.96,31119.0,54.9914,55.1098,54.9775,54.9914,31119.0
2016-10-31 09:35:00,78.97,79.0,78.8,78.98,10896.0,54.9984,55.0192,54.88,55.0053,10896.0
2016-10-31 09:40:00,78.97,79.22,78.96,79.2,18102.0,54.9984,55.1725,54.9914,55.1585,18102.0
2016-10-31 09:45:00,79.2,79.33,79.16,79.23,23255.0,55.1585,55.2491,55.1307,55.1794,23255.0
2016-10-31 09:50:00,79.25,79.33,79.2,79.21,11377.0,55.1934,55.2491,55.1585,55.1655,11377.0
2016-10-31 09:55:00,79.22,79.35,79.2,79.31,19277.0,55.1725,55.263,55.1585,55.2351,19277.0
2016-10-31 10:00:00,79.34,79.39,79.27,79.36,7572.0,55.256,55.2909,55.2073,55.27,7572.0
2016-10-31 10:05:00,79.36,79.48,79.3,79.44,7849.0,55.27,55.3535,55.2282,55.3257,7849.0
2016-10-31 10:10:00,79.46,79.55,79.46,79.47,19485.0,55.3396,55.4023,55.3396,55.3466,19485.0
2016-10-31 10:15:00,79.49,79.55,79.45,79.51,13529.0,55.3605,55.4023,55.3326,55.3744,13529.0
2016-10-31 10:20:00,79.51,79.56,79.46,79.54,5962.0,55.3744,55.4093,55.3396,55.3953,5962.0
2016-10-31 10:25:00,79.54,79.57,79.44,79.49,13484.0,55.3953,55.4162,55.3257,55.3605,13484.0
2016-10-31 10:30:00,79.51,79.55,79.49,79.51,9837.0,55.3744,55.4023,55.3605,55.3744,9837.0
2016-10-31 10:35:00,79.51,79.67,79.51,79.6,14658.0,55.3744,55.4859,55.3744,55.4371,14658.0
2016-10-31 10:40:00,79.62,79.74,79.6,79.7,12168.0,55.451,55.5346,55.4371,55.5068,12168.0
2016-10-31 10:45:00,79.73,79.77,79.67,79.76,11430.0,55.5277,55.5555,55.4859,55.5485,11430.0
2016-10-31 10:50:00,79.79,79.88,79.75,79.87,20058.0,55.5694,55.6321,55.5416,55.6252,20058.0
2016-10-31 10:55:00,79.87,79.94,79.85,79.87,15969.0,55.6252,55.6739,55.6112,55.6252,15969.0
2016-10-31 11:00:00,79.88,79.94,79.81,79.94,29064.0,55.6321,55.6739,55.5834,55.6739,29064.0
2016-10-31 11:05:00,79.92,79.99,79.87,79.97,30428.0,55.66,55.7087,55.6252,55.6948,30428.0
2016-10-31 11:10:00,79.98,80.09,79.98,80.09,30472.0,55.7018,55.7784,55.7018,55.7784,30472.0
2016-10-31 11:15:00,80.08,80.19,80.07,80.18,36169.0,55.7714,55.848,55.7644,55.8411,36169.0
2016-10-31 11:20:00,80.16,80.22,80.1,80.17,26871.0,55.8271,55.8689,55.7853,55.8341,26871.0
2016-10-31 11:25:00,80.16,80.17,80.1,80.16,27363.0,55.8271,55.8341,55.7853,55.8271,27363.0
2016-10-31 11:30:00,80.17,80.3,80.14,80.3,23741.0,55.8341,55.9246,55.8132,55.9246,23741.0
2016-10-31 11:35:00,80.3,80.34,80.29,80.3,15915.0,55.9246,55.9525,55.9177,55.9246,15915.0
2016-10-31 11:40:00,80.29,80.31,80.27,80.3,19318.0,55.9177,55.9316,55.9037,55.9246,19318.0
2016-10-31 11:45:00,80.3,80.33,80.24,80.26,41100.0,55.9246,55.9455,55.8828,55.8968,41100.0
2016-10-31 11:50:00,80.27,80.28,80.24,80.26,18979.0,55.9037,55.9107,55.8828,55.8968,18979.0
2016-10-31 11:55:00,80.26,80.28,80.22,80.22,22573.0,55.8968,55.9107,55.8689,55.8689,22573.0
2016-10-31 12:00:00,80.22,80.23,80.05,80.16,17733.0,55.8689,55.8759,55.7505,55.8271,17733.0
2016-10-31 12:05:00,80.16,80.2,80.12,80.12,10643.0,55.8271,55.855,55.7993,55.7993,10643.0
2016-10-31 12:10:00,80.12,80.13,80.02,80.08,17180.0,55.7993,55.8062,55.7296,55.7714,17180.0
2016-10-31 12:15:00,80.08,80.12,80.04,80.07,20773.0,55.7714,55.7993,55.7435,55.7644,20773.0
2016-10-31 12:20:00,80.09,80.11,79.99,80.02,25020.0,55.7784,55.7923,55.7087,55.7296,25020.0
2016-10-31 12:25:00,80.01,80.02,79.95,80.0,27157.0,55.7227,55.7296,55.6809,55.7157,27157.0
2016-10-31 12:30:00,80.0,80.16,79.99,80.16,29087.0,55.7157,55.8271,55.7087,55.8271,29087.0
2016-10-31 12:35:00,80.17,80.35,80.17,80.33,33283.0,55.8341,55.9594,55.8341,55.9455,33283.0
2016-10-31 12:40:00,80.34,80.34,80.26,80.32,12272.0,55.9525,55.9525,55.8968,55.9386,12272.0
2016-10-31 12:45:00,80.31,80.4,80.31,80.38,13156.0,55.9316,55.9943,55.9316,55.9803,13156.0
2016-10-31 12:50:00,80.37,80.5,80.37,80.4,18299.0,55.9734,56.0639,55.9734,55.9943,18299.0
2016-10-31 12:55:00,80.4,80.47,80.38,80.44,11954.0,55.9943,56.043,55.9803,56.0221,11954.0
2016-10-31 13:00:00,80.45,80.45,80.32,80.32,23125.0,56.0291,56.0291,55.9386,55.9386,23125.0
2016-10-31 13:05:00,80.29,80.34,80.23,80.28,18967.0,55.9177,55.9525,55.8759,55.9107,18967.0
2016-10-31 13:10:00,80.28,80.38,80.28,80.36,27286.0,55.9107,55.9803,55.9107,55.9664,27286.0
2016-10-31 13:15:00,80.34,80.38,80.31,80.34,18453.0,55.9525,55.9803,55.9316,55.9525,18453.0
2016-10-31 13:20:00,80.35,80.43,80.29,80.33,28837.0,55.9594,56.0152,55.9177,55.9455,28837.0
2016-10-31 13:25:00,80.32,80.32,80.25,80.26,18021.0,55.9386,55.9386,55.8898,55.8968,18021.0
2016-10-31 13:30:00,80.25,80.27,80.17,80.24,18630.0,55.8898,55.9037,55.8341,55.8828,18630.0
2016-10-31 13:35:00,80.23,80.28,80.18,80.18,15736.0,55.8759,55.9107,55.8411,55.8411,15736.0
2016-10-31 13:40:00,80.18,80.26,80.15,80.25,10498.0,55.8411,55.8968,55.8202,55.8898,10498.0
2016-10-31 13:45:00,80.23,80.36,80.23,80.36,13849.0,55.8759,55.9664,55.8759,55.9664,13849.0
2016-10-31 13:50:00,80.36,80.37,80.3,80.31,17842.0,55.9664,55.9734,55.9246,55.9316,17842.0
2016-10-31 13:55:00,80.3,80.33,80.28,80.33,15804.0,55.9246,55.9455,55.9107,55.9455,15804.0
2016-10-31 14:00:00,80.33,80.36,80.28,80.36,49154.0,55.9455,55.9664,55.9107,55.9664,49154.0
2016-10-31 14:05:00,80.37,80.42,80.25,80.26,65167.0,55.9734,56.0082,55.8898,55.8968,65167.0
2016-10-31 14:10:00,80.25,80.31,80.21,80.31,15577.0,55.8898,55.9316,55.8619,55.9316,15577.0
2016-10-31 14:15:00,80.3,80.3,80.16,80.17,42958.0,55.9246,55.9246,55.8271,55.8341,42958.0
2016-10-31 14:20:00,80.18,80.27,80.17,80.18,40179.0,55.8411,55.9037,55.8341,55.8411,40179.0
2016-10-31 14:25:00,80.18,80.27,80.18,80.21,20156.0,55.8411,55.9037,55.8411,55.8619,20156.0
2016-10-31 14:30:00,80.21,80.27,80.21,80.27,8544.0,55.8619,55.9037,55.8619,55.9037,8544.0
2016-10-31 14:35:00,80.27,80.28,80.19,80.28,31211.0,55.9037,55.9107,55.848,55.9107,31211.0
2016-10-31 14:40:00,80.28,80.3,80.25,80.27,10086.0,55.9107,55.9246,55.8898,55.9037,10086.0
2016-10-31 14:45:00,80.28,80.3,80.19,80.19,20961.0,55.9107,55.9246,55.848,55.848,20961.0
2016-10-31 14:50:00,80.18,80.18,80.11,80.14,19077.0,55.8411,55.8411,55.7923,55.8132,19077.0
2016-10-31 14:55:00,80.15,80.16,80.09,80.11,15196.0,55.8202,55.8271,55.7784,55.7923,15196.0
2016-10-31 15:00:00,80.12,80.12,80.03,80.08,19194.0,55.7993,55.7993,55.7366,55.7714,19194.0
2016-10-31 15:05:00,80.08,80.13,80.03,80.03,17963.0,55.7714,55.8062,55.7366,55.7366,17963.0
2016-10-31 15:10:00,80.02,80.05,79.99,80.01,25632.0,55.7296,55.7505,55.7087,55.7227,25632.0
2016-10-31 15:15:00,80.0,80.02,79.94,79.96,27455.0,55.7157,55.7296,55.6739,55.6878,27455.0
2016-10-31 15:20:00,79.96,80.09,79.95,80.09,29624.0,55.6878,55.7784,55.6809,55.7784,29624.0
2016-10-31 15:25:00,80.08,80.16,80.05,80.15,30348.0,55.7714,55.8271,55.7505,55.8202,30348.0
2016-10-31 15:30:00,80.14,80.15,80.08,80.09,45256.0,55.8132,55.8202,55.7714,55.7784,45256.0
2016-10-31 15:35:00,80.09,80.17,80.07,80.14,32017.0,55.7784,55.8341,55.7644,55.8132,32017.0
2016-10-31 15:40:00,80.15,80.18,80.05,80.14,46990.0,55.8202,55.8411,55.7505,55.8132,46990.0
2016-10-31 15:45:00,80.14,80.14,80.08,80.09,62416.0,55.8132,55.8132,55.7714,55.7784,62416.0
2016-10-31 15:50:00,80.08,80.08,79.96,79.97,132103.0,55.7714,55.7714,55.6878,55.6948,132103.0
2016-10-31 15:55:00,79.96,80.03,79.93,80.03,216022.0,55.6878,55.7366,55.6669,55.7366,216022.0
2016-11-01 09:30:00,80.04,80.05,79.35,79.57,46400.0,55.7435,55.7505,55.263,55.4162,46400.0
2016-11-01 09:35:00,79.48,79.81,79.41,79.81,18333.0,55.3535,55.5834,55.3048,55.5834,18333.0
2016-11-01 09:40:00,79.82,79.86,79.55,79.65,17542.0,55.5903,55.6182,55.4023,55.4719,17542.0
2016-11-01 09:45:00,79.62,79.82,79.58,79.81,10682.0,55.451,55.5903,55.4232,55.5834,10682.0
2016-11-01 09:50:00,79.83,79.97,79.66,79.67,16213.0,55.5973,55.6948,55.4789,55.4859,16213.0
2016-11-01 09:55:00,79.66,79.66,79.43,79.43,9142.0,55.4789,55.4789,55.3187,55.3187,9142.0
2016-11-01 10:00:00,79.44,79.5,79.27,79.39,22815.0,55.3257,55.3675,55.2073,55.2909,22815.0
2016-11-01 10:05:00,79.36,79.36,79.03,79.1,52663.0,55.27,55.27,55.0401,55.0889,52663.0
2016-11-01 10:10:00,79.12,79.35,79.1,79.19,36538.0,55.1028,55.263,55.0889,55.1516,36538.0
2016-11-01 10:15:00,79.2,79.26,79.14,79.18,26285.0,55.1585,55.2003,55.1167,55.1446,26285.0
2016-11-01 10:20:00,79.18,79.19,79.08,79.11,15015.0,55.1446,55.1516,55.075,55.0959,15015.0
2016-11-01 10:25:00,79.12,79.15,79.07,79.12,18983.0,55.1028,55.1237,55.068,55.1028,18983.0
2016-11-01 10:30:00,79.13,79.31,79.13,79.28,20198.0,55.1098,55.2351,55.1098,55.2143,20198.0
2016-11-01 10:35:00,79.28,79.45,79.23,79.38,10166.0,55.2143,55.3326,55.1794,55.2839,10166.0
2016-11-01 10:40:00,79.4,79.53,79.4,79.51,9564.0,55.2978,55.3884,55.2978,55.3744,9564.0
2016-11-01 10:45:00,79.52,79.63,79.49,79.58,9087.0,55.3814,55.458,55.3605,55.4232,9087.0
2016-11-01 10:50:00,79.59,79.61,79.53,79.54,12245.0,55.4301,55.4441,55.3884,55.3953,12245.0
2016-11-01 10:55:00,79.55,79.55,79.39,79.42,19521.0,55.4023,55.4023,55.2909,55.3118,19521.0
2016-11-01 11:00:00,79.43,79.58,79.41,79.5,24150.0,55.3187,55.4232,55.3048,55.3675,24150.0
2016-11-01 11:05:00,79.5,79.53,79.47,79.5,13299.0,55.3675,55.3884,55.3466,55.3675,13299.0
2016-11-01 11:10:00,79.49,79.49,79.39,79.44,16506.0,55.3605,55.3605,55.2909,55.3257,16506.0
2016-11-01 11:15:00,79.44,79.45,79.2,79.22,24466.0,55.3257,55.3326,55.1585,55.1725,24466.0
2016-11-01 11:20:00,79.22,79.22,78.99,79.0,25125.0,55.1725,55.1725,55.0123,55.0192,25125.0
2016-11-01 11:25:00,79.01,79.07,78.89,78.92,19746.0,55.0262,55.068,54.9426,54.9635,19746.0
2016-11-01 11:30:00,78.92,78.95,78.83,78.88,19018.0,54.9635,54.9844,54.9008,54.9357,19018.0
2016-11-01 11:35:00,78.87,78.89,78.8,78.87,20920.0,54.9287,54.9426,54.88,54.9287,20920.0
2016-11-01 11:40:00,78.87,79.03,78.86,79.0,18840.0,54.9287,55.0401,54.9217,55.0192,18840.0
2016-11-01 11:45:00,79.02,79.04,78.96,78.97,13079.0,55.0332,55.0471,54.9914,54.9984,13079.0
2016-11-01 11:50:00,78.97,79.03,78.96,78.97,9014.0,54.9984,55.0401,54.9914,54.9984,9014.0
2016-11-01 11:55:00,78.97,79.01,78.91,78.94,10213.0,54.9984,55.0262,54.9566,54.9775,10213.0
2016-11-01 12:00:00,78.95,79.0,78.88,78.9,9967.0,54.9844,55.0192,54.9357,54.9496,9967.0
2016-11-01 12:05:00,78.9,78.91,78.72,78.76,29390.0,54.9496,54.9566,54.8242,54.8521,29390.0
2016-11-01 12:10:00,78.75,78.75,78.67,78.7,11777.0,54.8451,54.8451,54.7894,54.8103,11777.0
2016-11-01 12:15:00,78.69,78.73,78.59,78.71,23677.0,54.8033,54.8312,54.7337,54.8173,23677.0
2016-11-01 12:20:00,78.7,78.71,78.58,78.64,20607.0,54.8103,54.8173,54.7267,54.7685,20607.0
2016-11-01 12:25:00,78.63,78.65,78.58,78.63,23401.0,54.7616,54.7755,54.7267,54.7616,23401.0
2016-11-01 12:30:00,78.63,78.73,78.62,78.72,14723.0,54.7616,54.8312,54.7546,54.8242,14723.0
2016-11-01 12:35:00,78.73,78.89,78.72,78.81,7700.0,54.8312,54.9426,54.8242,54.8869,7700.0
2016-11-01 12:40:00,78.81,78.85,78.77,78.77,12434.0,54.8869,54.9148,54.8591,54.8591,12434.0
2016-11-01 12:45:00,78.79,78.8,78.68,78.68,15421.0,54.873,54.88,54.7964,54.7964,15421.0
2016-11-01 12:50:00,78.68,78.71,78.62,78.71,9265.0,54.7964,54.8173,54.7546,54.8173,9265.0
2016-11-01 12:55:00,78.72,78.82,78.69,78.82,7634.0,54.8242,54.8939,54.8033,54.8939,7634.0
2016-11-01 13:00:00,78.82,78.84,78.72,78.73,16563.0,54.8939,54.9078,54.8242,54.8312,16563.0
2016-11-01 13:05:00,78.73,78.87,78.72,78.83,12782.0,54.8312,54.9287,54.8242,54.9008,12782.0
2016-11-01 13:10:00,78.82,78.85,78.74,78.85,12289.0,54.8939,54.9148,54.8382,54.9148,12289.0
2016-11-01 13:15:00,78.87,78.89,78.74,78.77,9273.0,54.9287,54.9426,54.8382,54.8591,9273.0
2016-11-01 13:20:00,78.78,78.84,78.77,78.83,6701.0,54.866,54.9078,54.8591,54.9008,6701.0
2016-11-01 13:25:00,78.82,78.89,78.77,78.88,10268.0,54.8939,54.9426,54.8591,54.9357,10268.0
2016-11-01 13:30:00,78.89,78.98,78.88,78.97,16382.0,54.9426,55.0053,54.9357,54.9984,16382.0
2016-11-01 13:35:00,78.97,78.99,78.91,78.91,14115.0,54.9984,55.0123,54.9566,54.9566,14115.0
2016-11-01 13:40:00,78.91,78.94,78.76,78.76,15079.0,54.9566,54.9775,54.8521,54.8521,15079.0
2016-11-01 13:45:00,78.77,78.83,78.73,78.83,19114.0,54.8591,54.9008,54.8312,54.9008,19114.0
2016-11-01 13:50:00,78.84,78.91,78.81,78.83,16895.0,54.9078,54.9566,54.8869,54.9008,16895.0
2016-11-01 13:55:00,78.83,78.86,78.73,78.77,18932.0,54.9008,54.9217,54.8312,54.8591,18932.0
2016-11-01 14:00:00,78.78,78.89,78.77,78.82,14379.0,54.866,54.9426,54.8591,54.8939,14379.0
2016-11-01 14:05:00,78.81,78.82,78.69,78.74,26365.0,54.8869,54.8939,54.8033,54.8382,26365.0
2016-11-01 14:10:00,78.75,78.88,78.75,78.8,19482.0,54.8451,54.9357,54.8451,54.88,19482.0
2016-11-01 14:15:00,78.79,78.83,78.67,78.81,26516.0,54.873,54.9008,54.7894,54.8869,26516.0
2016-11-01 14:20:00,78.8,79.02,78.77,79.02,30961.0,54.88,55.0332,54.8591,55.0332,30961.0
2016-11-01 14:25:00,79.03,79.16,79.02,79.04,56553.0,55.0401,55.1307,55.0332,55.0471,56553.0
2016-11-01 14:30:00,79.06,79.08,78.92,78.93,23565.0,55.061,55.075,54.9635,54.9705,23565.0
2016-11-01 14:35:00,78.92,79.01,78.91,78.95,23226.0,54.9635,55.0262,54.9566,54.9844,23226.0
2016-11-01 14:40:00,78.94,78.96,78.82,78.94,19479.0,54.9775,54.9914,54.8939,54.9775,19479.0
2016-11-01 14:45:00,78.94,78.97,78.83,78.83,14017.0,54.9775,54.9984,54.9008,54.9008,14017.0
2016-11-01 14:50:00,78.83,78.88,78.79,78.81,18340.0,54.9008,54.9357,54.873,54.8869,18340.0
2016-11-01 14:55:00,78.81,78.87,78.79,78.8,15018.0,54.8869,54.9287,54.873,54.88,15018.0
2016-11-01 15:00:00,78.79,78.86,78.73,78.81,16857.0,54.873,54.9217,54.8312,54.8869,16857.0
2016-11-01 15:05:00,78.81,78.83,78.74,78.79,35060.0,54.8869,54.9008,54.8382,54.873,35060.0
2016-11-01 15:10:00,78.78,78.79,78.7,78.72,18336.0,54.866,54.873,54.8103,54.8242,18336.0
2016-11-01 15:15:00,78.7,78.74,78.68,78.72,18043.0,54.8103,54.8382,54.7964,54.8242,18043.0
2016-11-01 15:20:00,78.71,78.71,78.59,78.63,25277.0,54.8173,54.8173,54.7337,54.7616,25277.0
2016-11-01 15:25:00,78.63,78.64,78.48,78.63,38509.0,54.7616,54.7685,54.6571,54.7616,38509.0
2016-11-01 15:30:00,78.65,78.66,78.5,78.5,35105.0,54.7755,54.7825,54.671,54.671,35105.0
2016-11-01 15:35:00,78.5,78.5,78.34,78.49,43708.0,54.671,54.671,54.5596,54.6641,43708.0
2016-11-01 15:40:00,78.49,78.49,78.34,78.36,44333.0,54.6641,54.6641,54.5596,54.5735,44333.0
2016-11-01 15:45:00,78.37,78.55,78.35,78.53,57506.0,54.5805,54.7058,54.5666,54.6919,57506.0
2016-11-01 15:50:00,78.53,78.58,78.47,78.53,64048.0,54.6919,54.7267,54.6501,54.6919,64048.0
2016-11-01 15:55:00,78.53,78.59,78.47,78.57,132557.0,54.6919,54.7337,54.6501,54.7198,132557.0
2016-11-02 09:30:00,78.37,78.47,77.93,78.25,48366.0,54.5805,54.6501,54.274,54.4969,48366.0
2016-11-02 09:35:00,78.28,78.31,78.06,78.12,22325.0,54.5178,54.5387,54.3646,54.4064,22325.0
2016-11-02 09:40:00,78.12,78.21,77.83,77.83,38418.0,54.4064,54.4691,54.2044,54.2044,38418.0
2016-11-02 09:45:00,77.86,78.01,77.83,77.9,27288.0,54.2253,54.3298,54.2044,54.2532,27288.0
2016-11-02 09:50:00,77.9,77.92,77.65,77.68,38144.0,54.2532,54.2671,54.079,54.0999,38144.0
2016-11-02 09:55:00,77.7,77.7,77.47,77.5,44096.0,54.1139,54.1139,53.9537,53.9746,44096.0
2016-11-02 10:00:00,77.49,77.5,77.16,77.17,47475.0,53.9676,53.9746,53.7378,53.7447,47475.0
2016-11-02 10:05:00,77.15,77.25,77.06,77.24,34930.0,53.7308,53.8005,53.6681,53.7935,34930.0
2016-11-02 10:10:00,77.26,77.4,77.26,77.39,39932.0,53.8074,53.9049,53.8074,53.898,39932.0
2016-11-02 10:15:00,77.4,77.41,77.15,77.17,47934.0,53.9049,53.9119,53.7308,53.7447,47934.0
2016-11-02 10:20:00,77.16,77.24,77.07,77.13,24503.0,53.7378,53.7935,53.6751,53.7169,24503.0
2016-11-02 10:25:00,77.14,77.16,77.03,77.05,28958.0,53.7239,53.7378,53.6472,53.6612,28958.0
2016-11-02 10:30:00,77.05,77.22,76.93,77.18,52228.0,53.6612,53.7796,53.5776,53.7517,52228.0
2016-11-02 10:35:00,77.17,77.37,77.16,77.37,26641.0,53.7447,53.884,53.7378,53.884,26641.0
2016-11-02 10:40:00,77.37,77.37,77.25,77.34,17935.0,53.884,53.884,53.8005,53.8631,17935.0
2016-11-02 10:45:00,77.33,77.42,77.33,77.4,22055.0,53.8562,53.9189,53.8562,53.9049,22055.0
2016-11-02 10:50:00,77.4,77.44,77.38,77.4,23439.0,53.9049,53.9328,53.891,53.9049,23439.0
2016-11-02 10:55:00,77.39,77.41,77.35,77.4,22286.0,53.898,53.9119,53.8701,53.9049,22286.0
2016-11-02 11:00:00,77.41,77.42,77.33,77.34,23915.0,53.9119,53.9189,53.8562,53.8631,23915.0
2016-11-02 11:05:00,77.34,77.36,77.24,77.3,10558.0,53.8631,53.8771,53.7935,53.8353,10558.0
2016-11-02 11:10:00,77.31,77.39,77.27,77.27,23034.0,53.8423,53.898,53.8144,53.8144,23034.0
2016-11-02 11:15:00,77.26,77.26,77.12,77.17,20058.0,53.8074,53.8074,53.7099,53.7447,20058.0
2016-11-02 11:20:00,77.16,77.18,77.06,77.1,16824.0,53.7378,53.7517,53.6681,53.696,16824.0
2016-11-02 11:25:00,77.12,77.18,77.1,77.12,24038.0,53.7099,53.7517,53.696,53.7099,24038.0
2016-11-02 11:30:00,77.12,77.21,77.06,77.06,45189.0,53.7099,53.7726,53.6681,53.6681,45189.0
2016-11-02 11:35:00,77.06,77.14,77.0,77.14,28713.0,53.6681,53.7239,53.6264,53.7239,28713.0
2016-11-02 11:40:00,77.14,77.29,77.14,77.28,26568.0,53.7239,53.8283,53.7239,53.8214,26568.0
2016-11-02 11:45:00,77.29,77.35,77.22,77.33,20770.0,53.8283,53.8701,53.7796,53.8562,20770.0
2016-11-02 11:50:00,77.33,77.34,77.21,77.33,11842.0,53.8562,53.8631,53.7726,53.8562,11842.0
2016-11-02 11:55:00,77.34,77.45,77.34,77.44,15579.0,53.8631,53.9398,53.8631,53.9328,15579.0
2016-11-02 12:00:00,77.44,77.47,77.39,77.44,26401.0,53.9328,53.9537,53.898,53.9328,26401.0
2016-11-02 12:05:00,77.43,77.64,77.39,77.64,19590.0,53.9258,54.0721,53.898,54.0721,19590.0
2016-11-02 12:10:00,77.65,77.75,77.63,77.67,16750.0,54.079,54.1487,54.0651,54.093,16750.0
2016-11-02 12:15:00,77.67,77.8,77.66,77.76,9894.0,54.093,54.1835,54.086,54.1557,9894.0
2016-11-02 12:20:00,77.73,77.85,77.72,77.81,14256.0,54.1348,54.2183,54.1278,54.1905,14256.0
2016-11-02 12:25:00,77.82,77.87,77.8,77.84,23096.0,54.1974,54.2323,54.1835,54.2114,23096.0
2016-11-02 12:30:00,77.84,77.86,77.77,77.77,11076.0,54.2114,54.2253,54.1626,54.1626,11076.0
2016-11-02 12:35:00,77.76,77.78,77.69,77.78,21177.0,54.1557,54.1696,54.1069,54.1696,21177.0
2016-11-02 12:40:00,77.79,77.87,77.79,77.85,8187.0,54.1765,54.2323,54.1765,54.2183,8187.0
2016-11-02 12:45:00,77.86,77.96,77.85,77.92,8841.0,54.2253,54.2949,54.2183,54.2671,8841.0
2016-11-02 12:50:00,77.92,77.96,77.9,77.95,7197.0,54.2671,54.2949,54.2532,54.288,7197.0
2016-11-02 12:55:00,77.95,77.98,77.89,77.92,19740.0,54.288,54.3089,54.2462,54.2671,19740.0
2016-11-02 13:00:00,77.91,77.93,77.81,77.84,13986.0,54.2601,54.274,54.1905,54.2114,13986.0
2016-11-02 13:05:00,77.85,77.89,77.84,77.88,13042.0,54.2183,54.2462,54.2114,54.2392,13042.0
2016-11-02 13:10:00,77.89,77.89,77.7,77.73,26277.0,54.2462,54.2462,54.1139,54.1348,26277.0
2016-11-02 13:15:00,77.75,77.81,77.71,77.81,10373.0,54.1487,54.1905,54.1208,54.1905,10373.0
2016-11-02 13:20:00,77.8,77.8,77.75,77.76,9484.0,54.1835,54.1835,54.1487,54.1557,9484.0
2016-11-02 13:25:00,77.76,77.8,77.69,77.72,20712.0,54.1557,54.1835,54.1069,54.1278,20712.0
2016-11-02 13:30:00,77.73,77.77,77.67,77.68,10686.0,54.1348,54.1626,54.093,54.0999,10686.0
2016-11-02 13:35:00,77.69,77.76,77.68,77.76,10958.0,54.1069,54.1557,54.0999,54.1557,10958.0
2016-11-02 13:40:00,77.75,77.76,77.7,77.71,14634.0,54.1487,54.1557,54.1139,54.1208,14634.0
2016-11-02 13:45:00,77.72,77.72,77.63,77.65,10425.0,54.1278,54.1278,54.0651,54.079,10425.0
2016-11-02 13:50:00,77.66,77.7,77.57,77.57,20044.0,54.086,54.1139,54.0233,54.0233,20044.0
2016-11-02 13:55:00,77.58,77.71,77.48,77.71,10859.0,54.0303,54.1208,53.9606,54.1208,10859.0
2016-11-02 14:00:00,77.67,77.75,77.55,77.75,21064.0,54.093,54.1487,54.0094,54.1487,21064.0
2016-11-02 14:05:00,77.73,77.97,77.7,77.94,29578.0,54.1348,54.3019,54.1139,54.281,29578.0
2016-11-02 14:10:00,77.95,77.97,77.78,77.78,21145.0,54.288,54.3019,54.1696,54.1696,21145.0
2016-11-02 14:15:00,77.79,77.97,77.78,77.82,26079.0,54.1765,54.3019,54.1696,54.1974,26079.0
2016-11-02 14:20:00,77.82,77.99,77.82,77.93,18083.0,54.1974,54.3158,54.1974,54.274,18083.0
2016-11-02 14:25:00,77.92,77.95,77.86,77.95,16197.0,54.2671,54.288,54.2253,54.288,16197.0
2016-11-02 14:30:00,77.96,78.01,77.93,77.99,7091.0,54.2949,54.3298,54.274,54.3158,7091.0
2016-11-02 14:35:00,77.99,78.0,77.9,77.92,9640.0,54.3158,54.3228,54.2532,54.2671,9640.0
2016-11-02 14:40:00,77.91,78.01,77.91,78.01,18885.0,54.2601,54.3298,54.2601,54.3298,18885.0
2016-11-02 14:45:00,78.0,78.02,77.9,77.9,17230.0,54.3228,54.3367,54.2532,54.2532,17230.0
2016-11-02 14:50:00,77.92,77.97,77.88,77.97,10609.0,54.2671,54.3019,54.2392,54.3019,10609.0
2016-11-02 14:55:00,77.95,78.02,77.86,77.9,14838.0,54.288,54.3367,54.2253,54.2532,14838.0
2016-11-02 15:00:00,77.89,77.92,77.82,77.91,7774.0,54.2462,54.2671,54.1974,54.2601,7774.0
2016-11-02 15:05:00,77.92,78.01,77.89,78.01,17323.0,54.2671,54.3298,54.2462,54.3298,17323.0
2016-11-02 15:10:00,78.01,78.05,77.96,78.0,16041.0,54.3298,54.3576,54.2949,54.3228,16041.0
2016-11-02 15:15:00,78.0,78.0,77.91,77.98,16868.0,54.3228,54.3228,54.2601,54.3089,16868.0
2016-11-02 15:20:00,77.97,78.08,77.97,78.06,19413.0,54.3019,54.3785,54.3019,54.3646,19413.0
2016-11-02 15:25:00,78.05,78.21,78.05,78.19,65444.0,54.3576,54.4691,54.3576,54.4551,65444.0
2016-11-02 15:30:00,78.2,78.25,78.15,78.18,33975.0,54.4621,54.4969,54.4273,54.4482,33975.0
2016-11-02 15:35:00,78.18,78.18,78.06,78.09,49654.0,54.4482,54.4482,54.3646,54.3855,49654.0
2016-11-02 15:40:00,78.1,78.13,78.07,78.11,33656.0,54.3924,54.4133,54.3716,54.3994,33656.0
2016-11-02 15:45:00,78.1,78.14,78.02,78.12,52088.0,54.3924,54.4203,54.3367,54.4064,52088.0
2016-11-02 15:50:00,78.11,78.14,78.08,78.1,39668.0,54.3994,54.4203,54.3785,54.3924,39668.0
2016-11-02 15:55:00,78.1,78.12,78.0,78.0,121265.0,54.3924,54.4064,54.3228,54.3228,121265.0
2016-11-03 09:30:00,77.83,77.99,77.51,77.54,30223.0,54.2044,54.3158,53.9815,54.0024,30223.0
2016-11-03 09:35:00,77.58,77.67,77.4,77.63,21651.0,54.0303,54.093,53.9049,54.0651,21651.0
2016-11-03 09:40:00,77.65,77.83,77.63,77.78,12157.0,54.079,54.2044,54.0651,54.1696,12157.0
2016-11-03 09:45:00,77.81,77.96,77.75,77.91,14903.0,54.1905,54.2949,54.1487,54.2601,14903.0
2016-11-03 09:50:00,77.94,78.01,77.78,77.81,12451.0,54.281,54.3298,54.1696,54.1905,12451.0
2016-11-03 09:55:00,77.79,77.93,77.78,77.85,13623.0,54.1765,54.274,54.1696,54.2183,13623.0
2016-11-03 10:00:00,77.86,78.3,77.84,78.29,42294.0,54.2253,54.5317,54.2114,54.5248,42294.0
2016-11-03 10:05:00,78.29,78.35,78.14,78.19,30262.0,54.5248,54.5666,54.4203,54.4551,30262.0
2016-11-03 10:10:00,78.2,78.32,78.18,78.26,28819.0,54.4621,54.5457,54.4482,54.5039,28819.0
2016-11-03 10:15:00,78.25,78.26,78.17,78.21,15384.0,54.4969,54.5039,54.4412,54.4691,15384.0
2016-11-03 10:20:00,78.2,78.23,78.05,78.07,13693.0,54.4621,54.483,54.3576,54.3716,13693.0
2016-11-03 10:25:00,78.07,78.16,78.02,78.1,12117.0,54.3716,54.4342,54.3367,54.3924,12117.0
2016-11-03 10:30:00,78.1,78.22,78.06,78.1,31521.0,54.3924,54.476,54.3646,54.3924,31521.0
2016-11-03 10:35:00,78.1,78.11,77.99,78.01,18961.0,54.3924,54.3994,54.3158,54.3298,18961.0
2016-11-03 10:40:00,78.01,78.04,77.97,78.04,14986.0,54.3298,54.3507,54.3019,54.3507,14986.0
2016-11-03 10:45:00,78.05,78.08,77.9,77.91,21181.0,54.3576,54.3785,54.2532,54.2601,21181.0
2016-11-03 10:50:00,77.9,77.94,77.75,77.76,31328.0,54.2532,54.281,54.1487,54.1557,31328.0
2016-11-03 10:55:00,77.76,77.87,77.72,77.86,26955.0,54.1557,54.2323,54.1278,54.2253,26955.0
2016-11-03 11:00:00,77.86,78.09,77.86,78.09,19690.0,54.2253,54.3855,54.2253,54.3855,19690.0
2016-11-03 11:05:00,78.1,78.19,78.05,78.07,19885.0,54.3924,54.4551,54.3576,54.3716,19885.0
2016-11-03 11:10:00,78.06,78.16,78.04,78.14,17718.0,54.3646,54.4342,54.3507,54.4203,17718.0
2016-11-03 11:15:00,78.14,78.24,78.14,78.23,30237.0,54.4203,54.4899,54.4203,54.483,30237.0
2016-11-03 11:20:00,78.24,78.35,78.22,78.23,25301.0,54.4899,54.5666,54.476,54.483,25301.0
2016-11-03 11:25:00,78.23,78.24,78.07,78.08,20080.0,54.483,54.4899,54.3716,54.3785,20080.0
2016-11-03 11:30:00,78.07,78.07,78.0,78.05,14918.0,54.3716,54.3716,54.3228,54.3576,14918.0
2016-11-03 11:35:00,78.05,78.15,78.02,78.02,34163.0,54.3576,54.4273,54.3367,54.3367,34163.0
2016-11-03 11:40:00,78.02,78.06,77.97,78.01,22301.0,54.3367,54.3646,54.3019,54.3298,22301.0
2016-11-03 11:45:00,78.01,78.1,77.99,78.02,20245.0,54.3298,54.3924,54.3158,54.3367,20245.0
2016-11-03 11:50:00,78.01,78.09,78.0,78.06,27891.0,54.3298,54.3855,54.3228,54.3646,27891.0
2016-11-03 11:55:00,78.07,78.07,77.99,78.03,31945.0,54.3716,54.3716,54.3158,54.3437,31945.0
2016-11-03 12:00:00,78.03,78.1,77.99,78.06,20962.0,54.3437,54.3924,54.3158,54.3646,20962.0
2016-11-03 12:05:00,78.07,78.14,78.06,78.12,19108.0,54.3716,54.4203,54.3646,54.4064,19108.0
2016-11-03 12:10:00,78.12,78.13,78.03,78.04,15331.0,54.4064,54.4133,54.3437,54.3507,15331.0
2016-11-03 12:15:00,78.03,78.07,78.0,78.05,12658.0,54.3437,54.3716,54.3228,54.3576,12658.0
2016-11-03 12:20:00,78.04,78.1,78.04,78.08,7180.0,54.3507,54.3924,54.3507,54.3785,7180.0
2016-11-03 12:25:00,78.07,78.12,78.07,78.1,9570.0,54.3716,54.4064,54.3716,54.3924,9570.0
2016-11-03 12:30:00,78.1,78.14,78.08,78.14,13634.0,54.3924,54.4203,54.3785,54.4203,13634.0
2016-11-03 12:35:00,78.14,78.2,78.12,78.14,19004.0,54.4203,54.4621,54.4064,54.4203,19004.0
2016-11-03 12:40:00,78.12,78.15,78.04,78.09,14498.0,54.4064,54.4273,54.3507,54.3855,14498.0
2016-11-03 12:45:00,78.08,78.16,78.03,78.15,32951.0,54.3785,54.4342,54.3437,54.4273,32951.0
2016-11-03 12:50:00,78.15,78.28,78.14,78.25,19252.0,54.4273,54.5178,54.4203,54.4969,19252.0
2016-11-03 12:55:00,78.26,78.27,78.21,78.22,20959.0,54.5039,54.5108,54.4691,54.476,20959.0
2016-11-03 13:00:00,78.23,78.28,78.22,78.27,10699.0,54.483,54.5178,54.476,54.5108,10699.0
2016-11-03 13:05:00,78.27,78.3,78.24,78.3,14670.0,54.5108,54.5317,54.4899,54.5317,14670.0
2016-11-03 13:10:00,78.3,78.31,78.2,78.2,11712.0,54.5317,54.5387,54.4621,54.4621,11712.0
2016-11-03 13:15:00,78.2,78.27,78.2,78.26,10984.0,54.4621,54.5108,54.4621,54.5039,10984.0
2016-11-03 13:20:00,78.26,78.36,78.24,78.34,12109.0,54.5039,54.5735,54.4899,54.5596,12109.0
2016-11-03 13:25:00,78.35,78.36,78.26,78.26,28841.0,54.5666,54.5735,54.5039,54.5039,28841.0
2016-11-03 13:30:00,78.26,78.27,78.13,78.13,23259.0,54.5039,54.5108,54.4133,54.4133,23259.0
2016-11-03 13:35:00,78.13,78.15,78.03,78.04,16223.0,54.4133,54.4273,54.3437,54.3507,16223.0
2016-11-03 13:40:00,78.04,78.07,77.93,77.98,26904.0,54.3507,54.3716,54.274,54.3089,26904.0
2016-11-03 13:45:00,77.99,78.01,77.9,77.95,40166.0,54.3158,54.3298,54.2532,54.288,40166.0
2016-11-03 13:50:00,77.96,78.06,77.96,78.04,22007.0,54.2949,54.3646,54.2949,54.3507,22007.0
2016-11-03 13:55:00,78.05,78.06,78.01,78.02,13046.0,54.3576,54.3646,54.3298,54.3367,13046.0
2016-11-03 14:00:00,78.02,78.04,77.96,77.97,17401.0,54.3367,54.3507,54.2949,54.3019,17401.0
2016-11-03 14:05:00,77.96,77.99,77.9,77.91,24389.0,54.2949,54.3158,54.2532,54.2601,24389.0
2016-11-03 14:10:00,77.9,78.01,77.9,78.0,26184.0,54.2532,54.3298,54.2532,54.3228,26184.0
2016-11-03 14:15:00,78.0,78.01,77.95,77.98,27476.0,54.3228,54.3298,54.288,54.3089,27476.0
2016-11-03 14:20:00,77.99,78.03,77.97,78.0,16590.0,54.3158,54.3437,54.3019,54.3228,16590.0
2016-11-03 14:25:00,78.01,78.02,77.98,78.0,28624.0,54.3298,54.3367,54.3089,54.3228,28624.0
2016-11-03 14:30:00,78.0,78.02,77.97,77.98,11122.0,54.3228,54.3367,54.3019,54.3089,11122.0
2016-11-03 14:35:00,77.99,78.07,77.99,78.05,13250.0,54.3158,54.3716,54.3158,54.3576,13250.0
2016-11-03 14:40:00,78.05,78.17,78.05,78.15,16436.0,54.3576,54.4412,54.3576,54.4273,16436.0
2016-11-03 14:45:00,78.17,78.17,78.08,78.13,19839.0,54.4412,54.4412,54.3785,54.4133,19839.0
2016-11-03 14:50:00,78.13,78.17,78.13,78.17,7886.0,54.4133,54.4412,54.4133,54.4412,7886.0
2016-11-03 14:55:00,78.17,78.23,78.17,78.22,13343.0,54.4412,54.483,54.4412,54.476,13343.0
2016-11-03 15:00:00,78.21,78.22,78.16,78.17,14740.0,54.4691,54.476,54.4342,54.4412,14740.0
2016-11-03 15:05:00,78.17,78.19,78.08,78.09,20329.0,54.4412,54.4551,54.3785,54.3855,20329.0
2016-11-03 15:10:00,78.09,78.12,78.03,78.05,20412.0,54.3855,54.4064,54.3437,54.3576,20412.0
2016-11-03 15:15:00,78.06,78.08,77.96,78.0,20227.0,54.3646,54.3785,54.2949,54.3228,20227.0
2016-11-03 15:20:00,78.01,78.07,78.0,78.05,20523.0,54.3298,54.3716,54.3228,54.3576,20523.0
2016-11-03 15:25:00,78.05,78.1,78.05,78.07,26962.0,54.3576,54.3924,54.3576,54.3716,26962.0
2016-11-03 15:30:00,78.07,78.08,77.91,77.91,46060.0,54.3716,54.3785,54.2601,54.2601,46060.0
2016-11-03 15:35:00,77.9,77.95,77.81,77.82,41904.0,54.2532,54.288,54.1905,54.1974,41904.0
2016-11-03 15:40:00,77.81,77.85,77.78,77.84,48739.0,54.1905,54.2183,54.1696,54.2114,48739.0
2016-11-03 15:45:00,77.83,77.99,77.83,77.96,58560.0,54.2044,54.3158,54.2044,54.2949,58560.0
2016-11-03 15:50:00,77.97,78.03,77.88,78.03,72862.0,54.3019,54.3437,54.2392,54.3437,72862.0
2016-11-03 15:55:00,78.02,78.08,77.95,77.98,210679.0,54.3367,54.3785,54.288,54.3089,210679.0
2016-11-04 09:30:00,78.5,79.18,78.23,78.68,67864.0,54.671,55.1446,54.483,54.7964,67864.0
2016-11-04 09:35:00,78.71,78.87,78.52,78.61,59561.0,54.8173,54.9287,54.685,54.7476,59561.0
2016-11-04 09:40:00,78.65,78.74,78.56,78.64,70570.0,54.7755,54.8382,54.7128,54.7685,70570.0
2016-11-04 09:45:00,78.65,78.91,78.56,78.88,40050.0,54.7755,54.9566,54.7128,54.9357,40050.0
2016-11-04 09:50:00,78.89,79.04,78.89,79.01,39846.0,54.9426,55.0471,54.9426,55.0262,39846.0
2016-11-04 09:55:00,78.98,79.05,78.93,79.05,25530.0,55.0053,55.0541,54.9705,55.0541,25530.0
2016-11-04 10:00:00,79.05,79.15,78.73,78.73,32705.0,55.0541,55.1237,54.8312,54.8312,32705.0
2016-11-04 10:05:00,78.73,78.73,78.57,78.58,28943.0,54.8312,54.8312,54.7198,54.7267,28943.0
2016-11-04 10:10:00,78.63,78.63,78.45,78.46,39136.0,54.7616,54.7616,54.6362,54.6432,39136.0
2016-11-04 10:15:00,78.45,78.57,78.4,78.51,29048.0,54.6362,54.7198,54.6014,54.678,29048.0
2016-11-04 10:20:00,78.5,78.53,78.26,78.26,47469.0,54.671,54.6919,54.5039,54.5039,47469.0
2016-11-04 10:25:00,78.26,78.32,78.17,78.21,61007.0,54.5039,54.5457,54.4412,54.4691,61007.0
2016-11-04 10:30:00,78.23,78.25,78.1,78.13,44694.0,54.483,54.4969,54.3924,54.4133,44694.0
2016-11-04 10:35:00,78.15,78.15,77.97,77.97,35313.0,54.4273,54.4273,54.3019,54.3019,35313.0
2016-11-04 10:40:00,77.97,77.98,77.85,77.91,24791.0,54.3019,54.3089,54.2183,54.2601,24791.0
2016-11-04 10:45:00,77.92,77.92,77.45,77.64,89729.0,54.2671,54.2671,53.9398,54.0721,89729.0
2016-11-04 10:50:00,77.67,77.89,77.56,77.89,31560.0,54.093,54.2462,54.0164,54.2462,31560.0
2016-11-04 10:55:00,77.87,77.89,77.72,77.84,16263.0,54.2323,54.2462,54.1278,54.2114,16263.0
2016-11-04 11:00:00,77.87,78.0,77.85,77.95,29394.0,54.2323,54.3228,54.2183,54.288,29394.0
2016-11-04 11:05:00,77.93,77.99,77.89,77.89,51719.0,54.274,54.3158,54.2462,54.2462,51719.0
2016-11-04 11:10:00,77.86,77.86,77.66,77.7,24556.0,54.2253,54.2253,54.086,54.1139,24556.0
2016-11-04 11:15:00,77.69,77.75,77.62,77.7,33749.0,54.1069,54.1487,54.0581,54.1139,33749.0
2016-11-04 11:20:00,77.66,77.72,77.55,77.68,19829.0,54.086,54.1278,54.0094,54.0999,19829.0
2016-11-04 11:25:00,77.72,77.8,77.65,77.68,13159.0,54.1278,54.1835,54.079,54.0999,13159.0
2016-11-04 11:30:00,77.69,77.72,77.63,77.68,9502.0,54.1069,54.1278,54.0651,54.0999,9502.0
2016-11-04 11:35:00,77.68,77.7,77.61,77.66,14392.0,54.0999,54.1139,54.0512,54.086,14392.0
2016-11-04 11:40:00,77.66,77.7,77.59,77.63,25153.0,54.086,54.1139,54.0373,54.0651,25153.0
2016-11-04 11:45:00,77.63,77.8,77.63,77.69,12562.0,54.0651,54.1835,54.0651,54.1069,12562.0
2016-11-04 11:50:00,77.7,77.77,77.7,77.75,16089.0,54.1139,54.1626,54.1139,54.1487,16089.0
2016-11-04 11:55:00,77.75,77.85,77.69,77.82,16370.0,54.1487,54.2183,54.1069,54.1974,16370.0
2016-11-04 12:00:00,77.85,77.87,77.72,77.86,32666.0,54.2183,54.2323,54.1278,54.2253,32666.0
2016-11-04 12:05:00,77.86,77.88,77.75,77.78,13091.0,54.2253,54.2392,54.1487,54.1696,13091.0
2016-11-04 12:10:00,77.78,78.02,77.76,78.02,24954.0,54.1696,54.3367,54.1557,54.3367,24954.0
2016-11-04 12:15:00,78.02,78.12,78.02,78.03,15788.0,54.3367,54.4064,54.3367,54.3437,15788.0
2016-11-04 12:20:00,78.03,78.05,77.78,77.81,10666.0,54.3437,54.3576,54.1696,54.1905,10666.0
2016-11-04 12:25:00,77.79,77.82,77.7,77.7,12676.0,54.1765,54.1974,54.1139,54.1139,12676.0
2016-11-04 12:30:00,77.72,77.81,77.67,77.76,31743.0,54.1278,54.1905,54.093,54.1557,31743.0
2016-11-04 12:35:00,77.76,77.81,77.67,77.68,34295.0,54.1557,54.1905,54.093,54.0999,34295.0
2016-11-04 12:40:00,77.66,77.73,77.64,77.68,8241.0,54.086,54.1348,54.0721,54.0999,8241.0
2016-11-04 12:45:00,77.69,77.7,77.58,77.59,15210.0,54.1069,54.1139,54.0303,54.0373,15210.0
2016-11-04 12:50:00,77.6,77.7,77.58,77.58,12317.0,54.0442,54.1139,54.0303,54.0303,12317.0
2016-11-04 12:55:00,77.58,77.61,77.55,77.58,10811.0,54.0303,54.0512,54.0094,54.0303,10811.0
2016-11-04 13:00:00,77.56,77.56,77.48,77.48,23596.0,54.0164,54.0164,53.9606,53.9606,23596.0
2016-11-04 13:05:00,77.48,77.48,77.3,77.34,25775.0,53.9606,53.9606,53.8353,53.8631,25775.0
2016-11-04 13:10:00,77.34,77.42,77.31,77.42,12005.0,53.8631,53.9189,53.8423,53.9189,12005.0
2016-11-04 13:15:00,77.44,77.5,77.4,77.5,13258.0,53.9328,53.9746,53.9049,53.9746,13258.0
2016-11-04 13:20:00,77.51,77.51,77.44,77.49,14652.0,53.9815,53.9815,53.9328,53.9676,14652.0
2016-11-04 13:25:00,77.49,77.52,77.4,77.42,19883.0,53.9676,53.9885,53.9049,53.9189,19883.0
2016-11-04 13:30:00,77.43,77.54,77.38,77.54,31981.0,53.9258,54.0024,53.891,54.0024,31981.0
2016-11-04 13:35:00,77.54,77.65,77.52,77.61,26208.0,54.0024,54.079,53.9885,54.0512,26208.0
2016-11-04 13:40:00,77.62,77.64,77.55,77.63,15874.0,54.0581,54.0721,54.0094,54.0651,15874.0
2016-11-04 13:45:00,77.62,77.68,77.55,77.63,21937.0,54.0581,54.0999,54.0094,54.0651,21937.0
2016-11-04 13:50:00,77.63,77.74,77.61,77.7,18731.0,54.0651,54.1417,54.0512,54.1139,18731.0
2016-11-04 13:55:00,77.68,77.78,77.67,77.73,16944.0,54.0999,54.1696,54.093,54.1348,16944.0
2016-11-04 14:00:00,77.73,77.79,77.67,77.78,13293.0,54.1348,54.1765,54.093,54.1696,13293.0
2016-11-04 14:05:00,77.79,77.82,77.74,77.75,17493.0,54.1765,54.1974,54.1417,54.1487,17493.0
2016-11-04 14:10:00,77.74,77.82,77.74,77.76,13656.0,54.1417,54.1974,54.1417,54.1557,13656.0
2016-11-04 14:15:00,77.76,77.85,77.68,77.84,18654.0,54.1557,54.2183,54.0999,54.2114,18654.0
2016-11-04 14:20:00,77.82,77.83,77.74,77.77,14057.0,54.1974,54.2044,54.1417,54.1626,14057.0
2016-11-04 14:25:00,77.78,77.78,77.72,77.75,18154.0,54.1696,54.1696,54.1278,54.1487,18154.0
2016-11-04 14:30:00,77.76,77.77,77.72,77.75,15200.0,54.1557,54.1626,54.1278,54.1487,15200.0
2016-11-04 14:35:00,77.74,77.86,77.69,77.85,21800.0,54.1417,54.2253,54.1069,54.2183,21800.0
2016-11-04 14:40:00,77.84,77.85,77.68,77.7,19332.0,54.2114,54.2183,54.0999,54.1139,19332.0
2016-11-04 14:45:00,77.7,77.75,77.64,77.66,14102.0,54.1139,54.1487,54.0721,54.086,14102.0
2016-11-04 14:50:00,77.67,77.74,77.66,77.72,20102.0,54.093,54.1417,54.086,54.1278,20102.0
2016-11-04 14:55:00,77.71,77.73,77.66,77.69,20359.0,54.1208,54.1348,54.086,54.1069,20359.0
2016-11-04 15:00:00,77.69,77.71,77.59,77.7,20124.0,54.1069,54.1208,54.0373,54.1139,20124.0
2016-11-04 15:05:00,77.7,77.79,77.69,77.77,26581.0,54.1139,54.1765,54.1069,54.1626,26581.0
2016-11-04 15:10:00,77.77,77.82,77.69,77.77,17044.0,54.1626,54.1974,54.1069,54.1626,17044.0
2016-11-04 15:15:00,77.77,77.77,77.66,77.66,19474.0,54.1626,54.1626,54.086,54.086,19474.0
2016-11-04 15:20:00,77.66,77.67,77.53,77.53,16279.0,54.086,54.093,53.9955,53.9955,16279.0
2016-11-04 15:25:00,77.55,77.59,77.52,77.55,30097.0,54.0094,54.0373,53.9885,54.0094,30097.0
2016-11-04 15:30:00,77.55,77.55,77.43,77.44,43700.0,54.0094,54.0094,53.9258,53.9328,43700.0
2016-11-04 15:35:00,77.46,77.47,77.35,77.38,40809.0,53.9467,53.9537,53.8701,53.891,40809.0
2016-11-04 15:40:00,77.38,77.39,77.2,77.25,64963.0,53.891,53.898,53.7656,53.8005,64963.0
2016-11-04 15:45:00,77.25,77.3,77.19,77.29,53284.0,53.8005,53.8353,53.7587,53.8283,53284.0
2016-11-04 15:50:00,77.29,77.31,77.18,77.27,62037.0,53.8283,53.8423,53.7517,53.8144,62037.0
2016-11-04 15:55:00,77.26,77.35,77.23,77.28,120745.0,53.8074,53.8701,53.7865,53.8214,120745.0
2016-11-07 09:30:00,77.81,77.84,77.31,77.41,76056.0,54.1905,54.2114,53.8423,53.9119,76056.0
2016-11-07 09:35:00,77.44,77.66,77.41,77.52,19153.0,53.9328,54.086,53.9119,53.9885,19153.0
2016-11-07 09:40:00,77.5,77.57,77.41,77.46,29373.0,53.9746,54.0233,53.9119,53.9467,29373.0
2016-11-07 09:45:00,77.47,77.54,77.31,77.36,51330.0,53.9537,54.0024,53.8423,53.8771,51330.0
2016-11-07 09:50:00,77.37,77.48,77.33,77.43,25749.0,53.884,53.9606,53.8562,53.9258,25749.0
2016-11-07 09:55:00,77.41,77.45,77.33,77.4,25911.0,53.9119,53.9398,53.8562,53.9049,25911.0
2016-11-07 10:00:00,77.41,77.41,77.05,77.06,46223.0,53.9119,53.9119,53.6612,53.6681,46223.0
2016-11-07 10:05:00,77.06,77.06,76.9,76.97,41900.0,53.6681,53.6681,53.5567,53.6055,41900.0
2016-11-07 10:10:00,76.96,77.08,76.9,77.05,41890.0,53.5985,53.6821,53.5567,53.6612,41890.0
2016-11-07 10:15:00,77.05,77.13,77.03,77.06,213521.0,53.6612,53.7169,53.6472,53.6681,213521.0
2016-11-07 10:20:00,77.04,77.15,77.03,77.15,33437.0,53.6542,53.7308,53.6472,53.7308,33437.0
2016-11-07 10:25:00,77.15,77.17,76.99,77.07,22893.0,53.7308,53.7447,53.6194,53.6751,22893.0
2016-11-07 10:30:00,77.09,77.38,77.08,77.38,57881.0,53.689,53.891,53.6821,53.891,57881.0
2016-11-07 10:35:00,77.36,77.71,77.35,77.66,38186.0,53.8771,54.1208,53.8701,54.086,38186.0
2016-11-07 10:40:00,77.65,77.83,77.65,77.8,26467.0,54.079,54.2044,54.079,54.1835,26467.0
2016-11-07 10:45:00,77.8,77.83,77.66,77.68,24255.0,54.1835,54.2044,54.086,54.0999,24255.0
2016-11-07 10:50:00,77.69,77.72,77.66,77.69,20323.0,54.1069,54.1278,54.086,54.1069,20323.0
2016-11-07 10:55:00,77.68,77.78,77.66,77.72,24276.0,54.0999,54.1696,54.086,54.1278,24276.0
2016-11-07 11:00:00,77.72,77.87,77.66,77.84,30582.0,54.1278,54.2323,54.086,54.2114,30582.0
2016-11-07 11:05:00,77.83,77.95,77.81,77.93,34280.0,54.2044,54.288,54.1905,54.274,34280.0
2016-11-07 11:10:00,77.92,77.93,77.83,77.92,19727.0,54.2671,54.274,54.2044,54.2671,19727.0
2016-11-07 11:15:00,77.91,77.99,77.88,77.88,22883.0,54.2601,54.3158,54.2392,54.2392,22883.0
2016-11-07 11:20:00,77.89,77.97,77.77,77.94,36369.0,54.2462,54.3019,54.1626,54.281,36369.0
2016-11-07 11:25:00,77.94,77.95,77.85,77.87,31172.0,54.281,54.288,54.2183,54.2323,31172.0
2016-11-07 11:30:00,77.88,78.06,77.88,78.06,37195.0,54.2392,54.3646,54.2392,54.3646,37195.0
2016-11-07 11:35:00,78.07,78.1,78.01,78.07,31738.0,54.3716,54.3924,54.3298,54.3716,31738.0
2016-11-07 11:40:00,78.07,78.19,77.96,78.18,31055.0,54.3716,54.4551,54.2949,54.4482,31055.0
2016-11-07 11:45:00,78.18,78.22,78.11,78.15,25553.0,54.4482,54.476,54.3994,54.4273,25553.0
2016-11-07 11:50:00,78.15,78.16,78.06,78.09,50770.0,54.4273,54.4342,54.3646,54.3855,50770.0
2016-11-07 11:55:00,78.08,78.2,78.05,78.19,47749.0,54.3785,54.4621,54.3576,54.4551,47749.0
2016-11-07 12:00:00,78.2,78.34,78.19,78.3,31931.0,54.4621,54.5596,54.4551,54.5317,31931.0
2016-11-07 12:05:00,78.31,78.34,78.21,78.23,29193.0,54.5387,54.5596,54.4691,54.483,29193.0
2016-11-07 12:10:00,78.23,78.35,78.19,78.31,31684.0,54.483,54.5666,54.4551,54.5387,31684.0
2016-11-07 12:15:00,78.3,78.4,78.28,78.39,23808.0,54.5317,54.6014,54.5178,54.5944,23808.0
2016-11-07 12:20:00,78.38,78.4,78.32,78.36,17795.0,54.5874,54.6014,54.5457,54.5735,17795.0
2016-11-07 12:25:00,78.37,78.44,78.36,78.42,17571.0,54.5805,54.6292,54.5735,54.6153,17571.0
2016-11-07 12:30:00,78.42,78.44,78.34,78.42,19175.0,54.6153,54.6292,54.5596,54.6153,19175.0
2016-11-07 12:35:00,78.41,78.41,78.29,78.32,13822.0,54.6083,54.6083,54.5248,54.5457,13822.0
2016-11-07 12:40:00,78.31,78.37,78.31,78.37,15881.0,54.5387,54.5805,54.5387,54.5805,15881.0
2016-11-07 12:45:00,78.36,78.36,78.27,78.27,12734.0,54.5735,54.5735,54.5108,54.5108,12734.0
2016-11-07 12:50:00,78.28,78.36,78.28,78.34,13884.0,54.5178,54.5735,54.5178,54.5596,13884.0
2016-11-07 12:55:00,78.34,78.43,78.34,78.37,23726.0,54.5596,54.6223,54.5596,54.5805,23726.0
2016-11-07 13:00:00,78.38,78.41,78.36,78.4,23718.0,54.5874,54.6083,54.5735,54.6014,23718.0
2016-11-07 13:05:00,78.4,78.47,78.38,78.45,20201.0,54.6014,54.6501,54.5874,54.6362,20201.0
2016-11-07 13:10:00,78.45,78.48,78.43,78.47,27219.0,54.6362,54.6571,54.6223,54.6501,27219.0
2016-11-07 13:15:00,78.46,78.5,78.41,78.5,17504.0,54.6432,54.671,54.6083,54.671,17504.0
2016-11-07 13:20:00,78.5,78.58,78.48,78.56,25432.0,54.671,54.7267,54.6571,54.7128,25432.0
2016-11-07 13:25:00,78.58,78.59,78.47,78.53,25859.0,54.7267,54.7337,54.6501,54.6919,25859.0
2016-11-07 13:30:00,78.53,78.56,78.51,78.56,16741.0,54.6919,54.7128,54.678,54.7128,16741.0
2016-11-07 13:35:00,78.56,78.61,78.55,78.59,18673.0,54.7128,54.7476,54.7058,54.7337,18673.0
2016-11-07 13:40:00,78.59,78.69,78.58,78.64,28530.0,54.7337,54.8033,54.7267,54.7685,28530.0
2016-11-07 13:45:00,78.63,78.67,78.59,78.64,26108.0,54.7616,54.7894,54.7337,54.7685,26108.0
2016-11-07 13:50:00,78.65,78.72,78.63,78.72,21351.0,54.7755,54.8242,54.7616,54.8242,21351.0
2016-11-07 13:55:00,78.72,78.76,78.66,78.72,19191.0,54.8242,54.8521,54.7825,54.8242,19191.0
2016-11-07 14:00:00,78.71,78.73,78.63,78.66,17506.0,54.8173,54.8312,54.7616,54.7825,17506.0
2016-11-07 14:05:00,78.66,78.7,78.64,78.65,13894.0,54.7825,54.8103,54.7685,54.7755,13894.0
2016-11-07 14:10:00,78.65,78.76,78.64,78.69,21062.0,54.7755,54.8521,54.7685,54.8033,21062.0
2016-11-07 14:15:00,78.69,78.77,78.67,78.76,26052.0,54.8033,54.8591,54.7894,54.8521,26052.0
2016-11-07 14:20:00,78.75,78.78,78.71,78.73,14716.0,54.8451,54.866,54.8173,54.8312,14716.0
2016-11-07 14:25:00,78.72,78.76,78.66,78.73,22533.0,54.8242,54.8521,54.7825,54.8312,22533.0
2016-11-07 14:30:00,78.73,78.75,78.69,78.73,18237.0,54.8312,54.8451,54.8033,54.8312,18237.0
2016-11-07 14:35:00,78.72,78.79,78.72,78.78,17195.0,54.8242,54.873,54.8242,54.866,17195.0
2016-11-07 14:40:00,78.79,78.83,78.74,78.81,30062.0,54.873,54.9008,54.8382,54.8869,30062.0
2016-11-07 14:45:00,78.81,78.89,78.8,78.89,17776.0,54.8869,54.9426,54.88,54.9426,17776.0
2016-11-07 14:50:00,78.89,78.94,78.88,78.92,24312.0,54.9426,54.9775,54.9357,54.9635,24312.0
2016-11-07 14:55:00,78.91,78.92,78.83,78.85,20192.0,54.9566,54.9635,54.9008,54.9148,20192.0
2016-11-07 15:00:00,78.86,78.89,78.77,78.84,27244.0,54.9217,54.9426,54.8591,54.9078,27244.0
2016-11-07 15:05:00,78.84,78.88,78.83,78.86,25052.0,54.9078,54.9357,54.9008,54.9217,25052.0
2016-11-07 15:10:00,78.85,78.88,78.84,78.87,28230.0,54.9148,54.9357,54.9078,54.9287,28230.0
2016-11-07 15:15:00,78.87,78.96,78.84,78.89,42898.0,54.9287,54.9914,54.9078,54.9426,42898.0
2016-11-07 15:20:00,78.89,78.97,78.88,78.97,44221.0,54.9426,54.9984,54.9357,54.9984,44221.0
2016-11-07 15:25:00,78.97,78.99,78.88,78.91,47404.0,54.9984,55.0123,54.9357,54.9566,47404.0
2016-11-07 15:30:00,78.92,78.92,78.88,78.9,49031.0,54.9635,54.9635,54.9357,54.9496,49031.0
2016-11-07 15:35:00,78.91,78.95,78.85,78.91,47424.0,54.9566,54.9844,54.9148,54.9566,47424.0
2016-11-07 15:40:00,78.91,78.97,78.87,78.95,43402.0,54.9566,54.9984,54.9287,54.9844,43402.0
2016-11-07 15:45:00,78.95,79.09,78.95,79.06,56647.0,54.9844,55.0819,54.9844,55.061,56647.0
2016-11-07 15:50:00,79.05,79.13,79.03,79.1,69137.0,55.0541,55.1098,55.0401,55.0889,69137.0
2016-11-07 15:55:00,79.11,79.13,79.04,79.12,114202.0,55.0959,55.1098,55.0471,55.1028,114202.0
2016-11-08 09:30:00,79.32,79.62,79.0,79.41,46699.0,55.2421,55.451,55.0192,55.3048,46699.0
2016-11-08 09:35:00,79.4,79.73,79.4,79.54,31441.0,55.2978,55.5277,55.2978,55.3953,31441.0
2016-11-08 09:40:00,79.56,79.67,79.54,79.64,14239.0,55.4093,55.4859,55.3953,55.465,14239.0
2016-11-08 09:45:00,79.63,79.67,79.55,79.65,24370.0,55.458,55.4859,55.4023,55.4719,24370.0
2016-11-08 09:50:00,79.68,79.9,79.68,79.86,17600.0,55.4928,55.646,55.4928,55.6182,17600.0
2016-11-08 09:55:00,79.84,79.84,79.53,79.57,21853.0,55.6043,55.6043,55.3884,55.4162,21853.0
2016-11-08 10:00:00,79.6,79.6,79.49,79.51,21361.0,55.4371,55.4371,55.3605,55.3744,21361.0
2016-11-08 10:05:00,79.5,79.57,79.43,79.44,22615.0,55.3675,55.4162,55.3187,55.3257,22615.0
2016-11-08 10:10:00,79.44,79.47,79.32,79.35,12666.0,55.3257,55.3466,55.2421,55.263,12666.0
2016-11-08 10:15:00,79.39,79.49,79.34,79.47,12149.0,55.2909,55.3605,55.256,55.3466,12149.0
2016-11-08 10:20:00,79.49,79.5,79.36,79.41,14570.0,55.3605,55.3675,55.27,55.3048,14570.0
2016-11-08 10:25:00,79.41,79.43,79.32,79.42,12747.0,55.3048,55.3187,55.2421,55.3118,12747.0
2016-11-08 10:30:00,79.41,79.45,79.24,79.24,12354.0,55.3048,55.3326,55.1864,55.1864,12354.0
2016-11-08 10:35:00,79.26,79.4,79.25,79.29,14340.0,55.2003,55.2978,55.1934,55.2212,14340.0
2016-11-08 10:40:00,79.26,79.26,79.12,79.17,14887.0,55.2003,55.2003,55.1028,55.1376,14887.0
2016-11-08 10:45:00,79.18,79.26,79.06,79.22,14484.0,55.1446,55.2003,55.061,55.1725,14484.0
2016-11-08 10:50:00,79.24,79.48,79.23,79.44,21900.0,55.1864,55.3535,55.1794,55.3257,21900.0
2016-11-08 10:55:00,79.45,79.45,79.34,79.36,13044.0,55.3326,55.3326,55.256,55.27,13044.0
2016-11-08 11:00:00,79.35,79.61,79.28,79.59,34357.0,55.263,55.4441,55.2143,55.4301,34357.0
2016-11-08 11:05:00,79.61,79.86,79.6,79.82,47236.0,55.4441,55.6182,55.4371,55.5903,47236.0
2016-11-08 11:10:00,79.82,79.92,79.78,79.79,33841.0,55.5903,55.66,55.5625,55.5694,33841.0
2016-11-08 11:15:00,79.76,79.84,79.76,79.8,26219.0,55.5485,55.6043,55.5485,55.5764,26219.0
2016-11-08 11:20:00,79.78,79.82,79.72,79.76,14458.0,55.5625,55.5903,55.5207,55.5485,14458.0
2016-11-08 11:25:00,79.78,79.82,79.67,79.69,25014.0,55.5625,55.5903,55.4859,55.4998,25014.0
2016-11-08 11:30:00,79.68,79.85,79.64,79.81,16957.0,55.4928,55.6112,55.465,55.5834,16957.0
2016-11-08 11:35:00,79.82,79.83,79.68,79.76,27197.0,55.5903,55.5973,55.4928,55.5485,27197.0
2016-11-08 11:40:00,79.77,79.86,79.75,79.79,22629.0,55.5555,55.6182,55.5416,55.5694,22629.0
2016-11-08 11:45:00,79.79,79.84,79.75,79.81,20026.0,55.5694,55.6043,55.5416,55.5834,20026.0
2016-11-08 11:50:00,79.81,79.82,79.75,79.75,9214.0,55.5834,55.5903,55.5416,55.5416,9214.0
2016-11-08 11:55:00,79.76,79.84,79.73,79.82,14786.0,55.5485,55.6043,55.5277,55.5903,14786.0
2016-11-08 12:00:00,79.85,79.85,79.74,79.74,14458.0,55.6112,55.6112,55.5346,55.5346,14458.0
2016-11-08 12:05:00,79.74,79.92,79.74,79.92,14236.0,55.5346,55.66,55.5346,55.66,14236.0
2016-11-08 12:10:00,79.91,79.97,79.79,79.8,19126.0,55.653,55.6948,55.5694,55.5764,19126.0
2016-11-08 12:15:00,79.79,79.81,79.75,79.8,13253.0,55.5694,55.5834,55.5416,55.5764,13253.0
2016-11-08 12:20:00,79.79,79.87,79.78,79.84,10467.0,55.5694,55.6252,55.5625,55.6043,10467.0
2016-11-08 12:25:00,79.85,79.91,79.84,79.9,33524.0,55.6112,55.653,55.6043,55.646,33524.0
2016-11-08 12:30:00,79.89,79.9,79.72,79.76,17157.0,55.6391,55.646,55.5207,55.5485,17157.0
2016-11-08 12:35:00,79.77,79.82,79.7,79.71,9295.0,55.5555,55.5903,55.5068,55.5137,9295.0
2016-11-08 12:40:00,79.71,79.76,79.66,79.76,12036.0,55.5137,55.5485,55.4789,55.5485,12036.0
2016-11-08 12:45:00,79.76,79.85,79.75,79.77,8851.0,55.5485,55.6112,55.5416,55.5555,8851.0
2016-11-08 12:50:00,79.77,79.8,79.75,79.77,7210.0,55.5555,55.5764,55.5416,55.5555,7210.0
2016-11-08 12:55:00,79.77,79.83,79.75,79.77,8990.0,55.5555,55.5973,55.5416,55.5555,8990.0
2016-11-08 13:00:00,79.75,79.76,79.5,79.51,10758.0,55.5416,55.5485,55.3675,55.3744,10758.0
2016-11-08 13:05:00,79.51,79.54,79.41,79.45,8124.0,55.3744,55.3953,55.3048,55.3326,8124.0
2016-11-08 13:10:00,79.47,79.58,79.47,79.55,6748.0,55.3466,55.4232,55.3466,55.4023,6748.0
2016-11-08 13:15:00,79.57,79.58,79.52,79.58,4805.0,55.4162,55.4232,55.3814,55.4232,4805.0
2016-11-08 13:20:00,79.57,79.68,79.57,79.67,13872.0,55.4162,55.4928,55.4162,55.4859,13872.0
2016-11-08 13:25:00,79.69,79.75,79.68,79.72,9535.0,55.4998,55.5416,55.4928,55.5207,9535.0
2016-11-08 13:30:00,79.73,79.74,79.68,79.73,11679.0,55.5277,55.5346,55.4928,55.5277,11679.0
2016-11-08 13:35:00,79.74,79.75,79.62,79.63,19283.0,55.5346,55.5416,55.451,55.458,19283.0
2016-11-08 13:40:00,79.62,79.69,79.62,79.67,7612.0,55.451,55.4998,55.451,55.4859,7612.0
2016-11-08 13:45:00,79.68,79.72,79.66,79.72,16766.0,55.4928,55.5207,55.4789,55.5207,16766.0
2016-11-08 13:50:00,79.73,79.76,79.68,79.7,11157.0,55.5277,55.5485,55.4928,55.5068,11157.0
2016-11-08 13:55:00,79.7,79.74,79.65,79.72,18976.0,55.5068,55.5346,55.4719,55.5207,18976.0
2016-11-08 14:00:00,79.71,79.72,79.66,79.7,11635.0,55.5137,55.5207,55.4789,55.5068,11635.0
2016-11-08 14:05:00,79.71,79.78,79.7,79.72,14277.0,55.5137,55.5625,55.5068,55.5207,14277.0
2016-11-08 14:10:00,79.71,79.71,79.58,79.59,20976.0,55.5137,55.5137,55.4232,55.4301,20976.0
2016-11-08 14:15:00,79.58,79.78,79.57,79.77,12435.0,55.4232,55.5625,55.4162,55.5555,12435.0
2016-11-08 14:20:00,79.77,79.8,79.74,79.79,12779.0,55.5555,55.5764,55.5346,55.5694,12779.0
2016-11-08 14:25:00,79.8,79.8,79.72,79.76,14153.0,55.5764,55.5764,55.5207,55.5485,14153.0
2016-11-08 14:30:00,79.75,79.79,79.74,79.75,8546.0,55.5416,55.5694,55.5346,55.5416,8546.0
2016-11-08 14:35:00,79.73,79.74,79.61,79.73,17012.0,55.5277,55.5346,55.4441,55.5277,17012.0
2016-11-08 14:40:00,79.74,79.78,79.6,79.6,14310.0,55.5346,55.5625,55.4371,55.4371,14310.0
2016-11-08 14:45:00,79.6,79.71,79.6,79.69,10793.0,55.4371,55.5137,55.4371,55.4998,10793.0
2016-11-08 14:50:00,79.7,79.77,79.7,79.74,13051.0,55.5068,55.5555,55.5068,55.5346,13051.0
2016-11-08 14:55:00,79.75,79.85,79.7,79.81,16676.0,55.5416,55.6112,55.5068,55.5834,16676.0
2016-11-08 15:00:00,79.8,79.82,79.74,79.81,11567.0,55.5764,55.5903,55.5346,55.5834,11567.0
2016-11-08 15:05:00,79.81,79.92,79.81,79.92,19248.0,55.5834,55.66,55.5834,55.66,19248.0
2016-11-08 15:10:00,79.92,79.97,79.87,79.9,27401.0,55.66,55.6948,55.6252,55.646,27401.0
2016-11-08 15:15:00,79.9,79.98,79.88,79.98,24271.0,55.646,55.7018,55.6321,55.7018,24271.0
2016-11-08 15:20:00,79.98,79.99,79.92,79.97,17015.0,55.7018,55.7087,55.66,55.6948,17015.0
2016-11-08 15:25:00,79.97,79.99,79.96,79.96,21754.0,55.6948,55.7087,55.6878,55.6878,21754.0
2016-11-08 15:30:00,79.98,79.98,79.84,79.95,37455.0,55.7018,55.7018,55.6043,55.6809,37455.0
2016-11-08 15:35:00,79.95,79.97,79.9,79.9,40950.0,55.6809,55.6948,55.646,55.646,40950.0
2016-11-08 15:40:00,79.91,79.93,79.86,79.87,38653.0,55.653,55.6669,55.6182,55.6252,38653.0
2016-11-08 15:45:00,79.87,79.96,79.82,79.83,49869.0,55.6252,55.6878,55.5903,55.5973,49869.0
2016-11-08 15:50:00,79.83,79.85,79.6,79.63,90975.0,55.5973,55.6112,55.4371,55.458,90975.0
2016-11-08 15:55:00,79.62,79.71,79.58,79.67,132022.0,55.451,55.5137,55.4232,55.4859,132022.0
2016-11-09 09:30:00,79.0,79.0,77.35,78.0,199203.0,55.0192,55.0192,53.8701,54.3228,199203.0
2016-11-09 09:35:00,77.94,78.13,77.6,77.64,74723.0,54.281,54.4133,54.0442,54.0721,74723.0
2016-11-09 09:40:00,77.66,77.84,77.62,77.76,67417.0,54.086,54.2114,54.0581,54.1557,67417.0
2016-11-09 09:45:00,77.77,77.78,77.38,77.39,111204.0,54.1626,54.1696,53.891,53.898,111204.0
2016-11-09 09:50:00,77.42,77.53,77.29,77.51,91446.0,53.9189,53.9955,53.8283,53.9815,91446.0
2016-11-09 09:55:00,77.51,77.59,77.35,77.47,80296.0,53.9815,54.0373,53.8701,53.9537,80296.0
2016-11-09 10:00:00,77.45,77.66,77.37,77.61,94753.0,53.9398,54.086,53.884,54.0512,94753.0
2016-11-09 10:05:00,77.62,77.84,77.58,77.83,85367.0,54.0581,54.2114,54.0303,54.2044,85367.0
2016-11-09 10:10:00,77.82,77.83,77.56,77.65,52306.0,54.1974,54.2044,54.0164,54.079,52306.0
2016-11-09 10:15:00,77.66,77.78,77.62,77.65,52275.0,54.086,54.1696,54.0581,54.079,52275.0
2016-11-09 10:20:00,77.63,77.75,77.59,77.6,37630.0,54.0651,54.1487,54.0373,54.0442,37630.0
2016-11-09 10:25:00,77.6,77.65,77.51,77.58,58831.0,54.0442,54.079,53.9815,54.0303,58831.0
2016-11-09 10:30:00,77.55,77.59,77.48,77.54,41714.0,54.0094,54.0373,53.9606,54.0024,41714.0
2016-11-09 10:35:00,77.53,77.64,77.53,77.57,32419.0,53.9955,54.0721,53.9955,54.0233,32419.0
2016-11-09 10:40:00,77.56,77.65,77.52,77.63,22408.0,54.0164,54.079,53.9885,54.0651,22408.0
2016-11-09 10:45:00,77.63,77.72,77.52,77.53,35807.0,54.0651,54.1278,53.9885,53.9955,35807.0
2016-11-09 10:50:00,77.53,77.65,77.5,77.65,37387.0,53.9955,54.079,53.9746,54.079,37387.0
2016-11-09 10:55:00,77.63,77.7,77.57,77.6,41387.0,54.0651,54.1139,54.0233,54.0442,41387.0
2016-11-09 11:00:00,77.61,77.7,77.6,77.66,34856.0,54.0512,54.1139,54.0442,54.086,34856.0
2016-11-09 11:05:00,77.65,77.7,77.6,77.68,44362.0,54.079,54.1139,54.0442,54.0999,44362.0
2016-11-09 11:10:00,77.68,77.75,77.65,77.71,58424.0,54.0999,54.1487,54.079,54.1208,58424.0
2016-11-09 11:15:00,77.71,77.81,77.68,77.74,85693.0,54.1208,54.1905,54.0999,54.1417,85693.0
2016-11-09 11:20:00,77.75,77.87,77.71,77.82,76819.0,54.1487,54.2323,54.1208,54.1974,76819.0
2016-11-09 11:25:00,77.82,77.84,77.76,77.78,59323.0,54.1974,54.2114,54.1557,54.1696,59323.0
2016-11-09 11:30:00,77.79,77.84,77.68,77.68,53257.0,54.1765,54.2114,54.0999,54.0999,53257.0
2016-11-09 11:35:00,77.67,77.86,77.67,77.85,31997.0,54.093,54.2253,54.093,54.2183,31997.0
2016-11-09 11:40:00,77.85,77.85,77.71,77.78,30407.0,54.2183,54.2183,54.1208,54.1696,30407.0
2016-11-09 11:45:00,77.78,77.85,77.72,77.8,63137.0,54.1696,54.2183,54.1278,54.1835,63137.0
2016-11-09 11:50:00,77.8,78.0,77.76,77.97,52042.0,54.1835,54.3228,54.1557,54.3019,52042.0
2016-11-09 11:55:00,77.97,78.01,77.88,78.0,44885.0,54.3019,54.3298,54.2392,54.3228,44885.0
2016-11-09 12:00:00,78.0,78.01,77.84,77.87,30992.0,54.3228,54.3298,54.2114,54.2323,30992.0
2016-11-09 12:05:00,77.87,77.89,77.79,77.8,38260.0,54.2323,54.2462,54.1765,54.1835,38260.0
2016-11-09 12:10:00,77.81,77.81,77.65,77.68,29732.0,54.1905,54.1905,54.079,54.0999,29732.0
2016-11-09 12:15:00,77.68,77.68,77.53,77.55,32575.0,54.0999,54.0999,53.9955,54.0094,32575.0
2016-11-09 12:20:00,77.53,77.55,77.36,77.47,67791.0,53.9955,54.0094,53.8771,53.9537,67791.0
2016-11-09 12:25:00,77.49,77.61,77.47,77.59,22553.0,53.9676,54.0512,53.9537,54.0373,22553.0
2016-11-09 12:30:00,77.6,77.81,77.6,77.78,45750.0,54.0442,54.1905,54.0442,54.1696,45750.0
2016-11-09 12:35:00,77.79,77.98,77.79,77.9,21368.0,54.1765,54.3089,54.1765,54.2532,21368.0
2016-11-09 12:40:00,77.88,77.95,77.77,77.93,43033.0,54.2392,54.288,54.1626,54.274,43033.0
2016-11-09 12:45:00,77.91,77.95,77.79,77.87,40083.0,54.2601,54.288,54.1765,54.2323,40083.0
2016-11-09 12:50:00,77.84,77.9,77.77,77.86,13622.0,54.2114,54.2532,54.1626,54.2253,13622.0
2016-11-09 12:55:00,77.83,77.94,77.82,77.94,22771.0,54.2044,54.281,54.1974,54.281,22771.0
2016-11-09 13:00:00,77.94,78.06,77.84,77.95,37005.0,54.281,54.3646,54.2114,54.288,37005.0
2016-11-09 13:05:00,77.96,78.0,77.77,77.81,23276.0,54.2949,54.3228,54.1626,54.1905,23276.0
2016-11-09 13:10:00,77.79,77.83,77.7,77.77,34473.0,54.1765,54.2044,54.1139,54.1626,34473.0
2016-11-09 13:15:00,77.77,77.84,77.63,77.64,48785.0,54.1626,54.2114,54.0651,54.0721,48785.0
2016-11-09 13:20:00,77.62,77.63,77.36,77.38,83483.0,54.0581,54.0651,53.8771,53.891,83483.0
2016-11-09 13:25:00,77.36,77.38,77.27,77.28,48373.0,53.8771,53.891,53.8144,53.8214,48373.0
2016-11-09 13:30:00,77.27,77.41,77.27,77.39,19639.0,53.8144,53.9119,53.8144,53.898,19639.0
2016-11-09 13:35:00,77.41,77.48,77.32,77.37,31471.0,53.9119,53.9606,53.8492,53.884,31471.0
2016-11-09 13:40:00,77.39,77.46,77.37,77.44,15951.0,53.898,53.9467,53.884,53.9328,15951.0
2016-11-09 13:45:00,77.45,77.48,77.39,77.47,31821.0,53.9398,53.9606,53.898,53.9537,31821.0
2016-11-09 13:50:00,77.45,77.5,77.39,77.45,31215.0,53.9398,53.9746,53.898,53.9398,31215.0
2016-11-09 13:55:00,77.45,77.47,77.33,77.4,37985.0,53.9398,53.9537,53.8562,53.9049,37985.0
2016-11-09 14:00:00,77.4,77.46,77.29,77.3,30320.0,53.9049,53.9467,53.8283,53.8353,30320.0
2016-11-09 14:05:00,77.28,77.4,77.27,77.31,29132.0,53.8214,53.9049,53.8144,53.8423,29132.0
2016-11-09 14:10:00,77.3,77.37,77.26,77.37,51891.0,53.8353,53.884,53.8074,53.884,51891.0
2016-11-09 14:15:00,77.34,77.42,77.3,77.33,22183.0,53.8631,53.9189,53.8353,53.8562,22183.0
2016-11-09 14:20:00,77.33,77.36,77.25,77.26,38726.0,53.8562,53.8771,53.8005,53.8074,38726.0
2016-11-09 14:25:00,77.26,77.36,77.25,77.3,32754.0,53.8074,53.8771,53.8005,53.8353,32754.0
2016-11-09 14:30:00,77.3,77.38,77.23,77.24,107777.0,53.8353,53.891,53.7865,53.7935,107777.0
2016-11-09 14:35:00,77.22,77.34,77.15,77.34,41230.0,53.7796,53.8631,53.7308,53.8631,41230.0
2016-11-09 14:40:00,77.34,77.45,77.28,77.44,34866.0,53.8631,53.9398,53.8214,53.9328,34866.0
2016-11-09 14:45:00,77.41,77.5,77.35,77.43,32926.0,53.9119,53.9746,53.8701,53.9258,32926.0
2016-11-09 14:50:00,77.4,77.47,77.39,77.44,18045.0,53.9049,53.9537,53.898,53.9328,18045.0
2016-11-09 14:55:00,77.42,77.48,77.38,77.42,19348.0,53.9189,53.9606,53.891,53.9189,19348.0
2016-11-09 15:00:00,77.43,77.63,77.43,77.63,31220.0,53.9258,54.0651,53.9258,54.0651,31220.0
2016-11-09 15:05:00,77.63,77.67,77.56,77.67,18679.0,54.0651,54.093,54.0164,54.093,18679.0
2016-11-09 15:10:00,77.68,77.69,77.56,77.56,18935.0,54.0999,54.1069,54.0164,54.0164,18935.0
2016-11-09 15:15:00,77.55,77.58,77.51,77.58,17537.0,54.0094,54.0303,53.9815,54.0303,17537.0
2016-11-09 15:20:00,77.58,77.61,77.55,77.57,28321.0,54.0303,54.0512,54.0094,54.0233,28321.0
2016-11-09 15:25:00,77.57,77.68,77.56,77.65,26962.0,54.0233,54.0999,54.0164,54.079,26962.0
2016-11-09 15:30:00,77.65,77.71,77.54,77.57,53334.0,54.079,54.1208,54.0024,54.0233,53334.0
2016-11-09 15:35:00,77.57,77.59,77.46,77.46,35601.0,54.0233,54.0373,53.9467,53.9467,35601.0
2016-11-09 15:40:00,77.47,77.49,77.39,77.46,43052.0,53.9537,53.9676,53.898,53.9467,43052.0
2016-11-09 15:45:00,77.45,77.46,77.27,77.36,62486.0,53.9398,53.9467,53.8144,53.8771,62486.0
2016-11-09 15:50:00,77.36,77.38,77.27,77.29,76046.0,53.8771,53.891,53.8144,53.8283,76046.0
2016-11-09 15:55:00,77.31,77.33,77.21,77.3,159110.0,53.8423,53.8562,53.7726,53.8353,159110.0
2016-11-10 09:30:00,76.99,76.99,75.22,75.31,199131.0,53.6194,53.6194,52.3867,52.4494,199131.0
2016-11-10 09:35:00,75.34,75.47,75.02,75.28,137373.0,52.4703,52.5608,52.2474,52.4285,137373.0
2016-11-10 09:40:00,75.25,75.44,75.13,75.15,112551.0,52.4076,52.5399,52.324,52.3379,112551.0
2016-11-10 09:45:00,75.17,75.17,74.54,74.54,152229.0,52.3519,52.3519,51.9131,51.9131,152229.0
2016-11-10 09:50:00,74.56,74.74,74.33,74.63,116475.0,51.927,52.0524,51.7668,51.9758,116475.0
2016-11-10 09:55:00,74.59,74.74,74.45,74.51,94139.0,51.9479,52.0524,51.8504,51.8922,94139.0
2016-11-10 10:00:00,74.51,74.54,74.17,74.18,144745.0,51.8922,51.9131,51.6554,51.6624,144745.0
2016-11-10 10:05:00,74.16,74.34,73.91,74.33,157868.0,51.6484,51.7738,51.4743,51.7668,157868.0
2016-11-10 10:10:00,74.31,74.34,74.03,74.08,134812.0,51.7529,51.7738,51.5579,51.5927,134812.0
2016-11-10 10:15:00,74.07,74.14,73.94,74.05,95881.0,51.5858,51.6345,51.4952,51.5718,95881.0
2016-11-10 10:20:00,74.05,74.14,73.77,73.83,116892.0,51.5718,51.6345,51.3768,51.4186,116892.0
2016-11-10 10:25:00,73.84,74.1,73.69,74.08,90176.0,51.4256,51.6067,51.3211,51.5927,90176.0
2016-11-10 10:30:00,74.07,74.1,73.8,73.9,112392.0,51.5858,51.6067,51.3977,51.4674,112392.0
2016-11-10 10:35:00,73.91,74.56,73.89,74.48,85888.0,51.4743,51.927,51.4604,51.8713,85888.0
2016-11-10 10:40:00,74.52,74.52,74.03,74.12,142764.0,51.8992,51.8992,51.5579,51.6206,142764.0
2016-11-10 10:45:00,74.1,74.27,74.04,74.27,76966.0,51.6067,51.7251,51.5649,51.7251,76966.0
2016-11-10 10:50:00,74.27,74.37,73.88,74.08,126591.0,51.7251,51.7947,51.4534,51.5927,126591.0
2016-11-10 10:55:00,74.1,74.16,74.0,74.07,94367.0,51.6067,51.6484,51.537,51.5858,94367.0
2016-11-10 11:00:00,74.06,74.1,73.98,74.06,113803.0,51.5788,51.6067,51.5231,51.5788,113803.0
2016-11-10 11:05:00,74.05,74.05,73.92,73.93,99091.0,51.5718,51.5718,51.4813,51.4883,99091.0
2016-11-10 11:10:00,73.93,74.1,73.93,74.06,68631.0,51.4883,51.6067,51.4883,51.5788,68631.0
2016-11-10 11:15:00,74.06,74.27,74.06,74.22,78666.0,51.5788,51.7251,51.5788,51.6902,78666.0
2016-11-10 11:20:00,74.19,74.36,74.14,74.34,44748.0,51.6693,51.7877,51.6345,51.7738,44748.0
2016-11-10 11:25:00,74.34,74.62,74.34,74.6,43078.0,51.7738,51.9688,51.7738,51.9549,43078.0
2016-11-10 11:30:00,74.6,74.95,74.54,74.84,47374.0,51.9549,52.1986,51.9131,52.122,47374.0
2016-11-10 11:35:00,74.84,75.17,74.83,75.15,67593.0,52.122,52.3519,52.1151,52.3379,67593.0
2016-11-10 11:40:00,75.16,75.38,75.12,75.33,49878.0,52.3449,52.4981,52.317,52.4633,49878.0
2016-11-10 11:45:00,75.33,75.36,75.19,75.28,59992.0,52.4633,52.4842,52.3658,52.4285,59992.0
2016-11-10 11:50:00,75.3,75.35,75.17,75.17,42971.0,52.4424,52.4772,52.3519,52.3519,42971.0
2016-11-10 11:55:00,75.16,75.25,75.01,75.18,32683.0,52.3449,52.4076,52.2404,52.3588,32683.0
2016-11-10 12:00:00,75.18,75.28,75.11,75.24,42642.0,52.3588,52.4285,52.3101,52.4006,42642.0
2016-11-10 12:05:00,75.25,75.37,75.18,75.37,30279.0,52.4076,52.4911,52.3588,52.4911,30279.0
2016-11-10 12:10:00,75.37,75.54,75.3,75.48,49925.0,52.4911,52.6095,52.4424,52.5678,49925.0
2016-11-10 12:15:00,75.46,75.62,75.46,75.55,32064.0,52.5538,52.6653,52.5538,52.6165,32064.0
2016-11-10 12:20:00,75.55,75.62,75.45,75.54,43535.0,52.6165,52.6653,52.5469,52.6095,43535.0
2016-11-10 12:25:00,75.54,75.68,75.5,75.67,31248.0,52.6095,52.707,52.5817,52.7001,31248.0
2016-11-10 12:30:00,75.69,75.71,75.63,75.67,19008.0,52.714,52.7279,52.6722,52.7001,19008.0
2016-11-10 12:35:00,75.66,75.85,75.65,75.85,46205.0,52.6931,52.8254,52.6862,52.8254,46205.0
2016-11-10 12:40:00,75.85,75.93,75.66,75.73,75090.0,52.8254,52.8812,52.6931,52.7419,75090.0
2016-11-10 12:45:00,75.75,75.75,75.59,75.6,54466.0,52.7558,52.7558,52.6444,52.6513,54466.0
2016-11-10 12:50:00,75.6,75.82,75.6,75.7,26723.0,52.6513,52.8045,52.6513,52.721,26723.0
2016-11-10 12:55:00,75.7,75.89,75.69,75.75,23185.0,52.721,52.8533,52.714,52.7558,23185.0
2016-11-10 13:00:00,75.78,75.83,75.66,75.79,29319.0,52.7767,52.8115,52.6931,52.7837,29319.0
2016-11-10 13:05:00,75.77,75.96,75.76,75.93,38492.0,52.7697,52.902,52.7628,52.8812,38492.0
2016-11-10 13:10:00,75.93,76.02,75.85,75.98,28396.0,52.8812,52.9438,52.8254,52.916,28396.0
2016-11-10 13:15:00,75.98,76.19,75.98,76.18,25872.0,52.916,53.0622,52.916,53.0553,25872.0
2016-11-10 13:20:00,76.19,76.3,76.12,76.2,22533.0,53.0622,53.1388,53.0135,53.0692,22533.0
2016-11-10 13:25:00,76.18,76.21,75.98,76.04,16638.0,53.0553,53.0762,52.916,52.9578,16638.0
2016-11-10 13:30:00,76.02,76.03,75.75,75.85,21987.0,52.9438,52.9508,52.7558,52.8254,21987.0
2016-11-10 13:35:00,75.85,75.86,75.42,75.43,48135.0,52.8254,52.8324,52.526,52.5329,48135.0
2016-11-10 13:40:00,75.46,75.54,75.32,75.32,16895.0,52.5538,52.6095,52.4563,52.4563,16895.0
2016-11-10 13:45:00,75.33,75.44,75.3,75.43,32876.0,52.4633,52.5399,52.4424,52.5329,32876.0
2016-11-10 13:50:00,75.41,75.61,75.4,75.61,22257.0,52.519,52.6583,52.512,52.6583,22257.0
2016-11-10 13:55:00,75.61,75.68,75.59,75.6,16286.0,52.6583,52.707,52.6444,52.6513,16286.0
2016-11-10 14:00:00,75.58,75.59,75.43,75.43,16115.0,52.6374,52.6444,52.5329,52.5329,16115.0
2016-11-10 14:05:00,75.42,75.64,75.41,75.62,23586.0,52.526,52.6792,52.519,52.6653,23586.0
2016-11-10 14:10:00,75.61,75.7,75.58,75.62,38784.0,52.6583,52.721,52.6374,52.6653,38784.0
2016-11-10 14:15:00,75.62,75.62,75.52,75.58,20877.0,52.6653,52.6653,52.5956,52.6374,20877.0
2016-11-10 14:20:00,75.57,75.57,75.41,75.44,34694.0,52.6304,52.6304,52.519,52.5399,34694.0
2016-11-10 14:25:00,75.43,75.44,75.11,75.15,39352.0,52.5329,52.5399,52.3101,52.3379,39352.0
2016-11-10 14:30:00,75.16,75.17,75.04,75.07,26366.0,52.3449,52.3519,52.2613,52.2822,26366.0
2016-11-10 14:35:00,75.07,75.17,74.99,74.99,40601.0,52.2822,52.3519,52.2265,52.2265,40601.0
2016-11-10 14:40:00,74.99,75.04,74.9,75.0,22381.0,52.2265,52.2613,52.1638,52.2335,22381.0
2016-11-10 14:45:00,74.99,75.11,74.97,75.06,33447.0,52.2265,52.3101,52.2126,52.2752,33447.0
2016-11-10 14:50:00,75.06,75.2,75.05,75.07,28376.0,52.2752,52.3728,52.2683,52.2822,28376.0
2016-11-10 14:55:00,75.08,75.1,75.04,75.08,32785.0,52.2892,52.3031,52.2613,52.2892,32785.0
2016-11-10 15:00:00,75.08,75.12,75.06,75.09,43544.0,52.2892,52.317,52.2752,52.2961,43544.0
2016-11-10 15:05:00,75.08,75.16,75.07,75.14,50775.0,52.2892,52.3449,52.2822,52.331,50775.0
2016-11-10 15:10:00,75.14,75.2,75.08,75.11,65465.0,52.331,52.3728,52.2892,52.3101,65465.0
2016-11-10 15:15:00,75.11,75.18,75.02,75.17,65573.0,52.3101,52.3588,52.2474,52.3519,65573.0
2016-11-10 15:20:00,75.16,75.17,75.02,75.08,42222.0,52.3449,52.3519,52.2474,52.2892,42222.0
2016-11-10 15:25:00,75.08,75.13,75.02,75.1,38953.0,52.2892,52.324,52.2474,52.3031,38953.0
2016-11-10 15:30:00,75.09,75.14,75.02,75.05,43193.0,52.2961,52.331,52.2474,52.2683,43193.0
2016-11-10 15:35:00,75.06,75.15,75.06,75.14,38866.0,52.2752,52.3379,52.2752,52.331,38866.0
2016-11-10 15:40:00,75.13,75.13,75.01,75.03,68035.0,52.324,52.324,52.2404,52.2544,68035.0
2016-11-10 15:45:00,75.03,75.23,75.01,75.23,68013.0,52.2544,52.3936,52.2404,52.3936,68013.0
2016-11-10 15:50:00,75.22,75.25,75.13,75.24,76655.0,52.3867,52.4076,52.324,52.4006,76655.0
2016-11-10 15:55:00,75.23,75.27,75.13,75.15,151980.0,52.3936,52.4215,52.324,52.3379,151980.0
2016-11-11 09:30:00,75.11,75.64,75.01,75.44,53691.0,52.3101,52.6792,52.2404,52.5399,53691.0
2016-11-11 09:35:00,75.47,75.6,75.07,75.11,28570.0,52.5608,52.6513,52.2822,52.3101,28570.0
2016-11-11 09:40:00,75.09,75.49,74.95,75.06,65408.0,52.2961,52.5747,52.1986,52.2752,65408.0
2016-11-11 09:45:00,75.06,75.33,74.97,75.28,52946.0,52.2752,52.4633,52.2126,52.4285,52946.0
2016-11-11 09:50:00,75.28,75.38,75.04,75.16,74846.0,52.4285,52.4981,52.2613,52.3449,74846.0
2016-11-11 09:55:00,75.12,75.22,75.0,75.03,100398.0,52.317,52.3867,52.2335,52.2544,100398.0
2016-11-11 10:00:00,75.01,75.12,74.93,74.95,47905.0,52.2404,52.317,52.1847,52.1986,47905.0
2016-11-11 10:05:00,74.93,74.93,74.75,74.83,62477.0,52.1847,52.1847,52.0593,52.1151,62477.0
2016-11-11 10:10:00,74.84,74.92,74.75,74.84,44023.0,52.122,52.1777,52.0593,52.122,44023.0
2016-11-11 10:15:00,74.85,75.05,74.76,74.98,43703.0,52.129,52.2683,52.0663,52.2195,43703.0
2016-11-11 10:20:00,75.0,75.02,74.9,74.99,32619.0,52.2335,52.2474,52.1638,52.2265,32619.0
2016-11-11 10:25:00,74.98,75.27,74.98,75.27,24868.0,52.2195,52.4215,52.2195,52.4215,24868.0
2016-11-11 10:30:00,75.27,75.49,75.27,75.49,25885.0,52.4215,52.5747,52.4215,52.5747,25885.0
2016-11-11 10:35:00,75.48,75.54,75.23,75.28,14924.0,52.5678,52.6095,52.3936,52.4285,14924.0
2016-11-11 10:40:00,75.27,75.37,75.26,75.36,26468.0,52.4215,52.4911,52.4145,52.4842,26468.0
2016-11-11 10:45:00,75.37,75.45,75.19,75.19,21919.0,52.4911,52.5469,52.3658,52.3658,21919.0
2016-11-11 10:50:00,75.17,75.22,75.01,75.02,34721.0,52.3519,52.3867,52.2404,52.2474,34721.0
2016-11-11 10:55:00,75.0,75.11,74.96,75.02,27621.0,52.2335,52.3101,52.2056,52.2474,27621.0
2016-11-11 11:00:00,75.02,75.16,74.98,75.02,33461.0,52.2474,52.3449,52.2195,52.2474,33461.0
2016-11-11 11:05:00,75.02,75.06,74.92,75.04,32568.0,52.2474,52.2752,52.1777,52.2613,32568.0
2016-11-11 11:10:00,75.05,75.3,75.03,75.27,47306.0,52.2683,52.4424,52.2544,52.4215,47306.0
2016-11-11 11:15:00,75.27,75.35,75.23,75.29,33886.0,52.4215,52.4772,52.3936,52.4354,33886.0
2016-11-11 11:20:00,75.3,75.38,75.28,75.29,42759.0,52.4424,52.4981,52.4285,52.4354,42759.0
2016-11-11 11:25:00,75.29,75.38,75.25,75.37,36825.0,52.4354,52.4981,52.4076,52.4911,36825.0
2016-11-11 11:30:00,75.36,75.36,75.25,75.34,41613.0,52.4842,52.4842,52.4076,52.4703,41613.0
2016-11-11 11:35:00,75.34,75.57,75.33,75.56,58735.0,52.4703,52.6304,52.4633,52.6235,58735.0
2016-11-11 11:40:00,75.55,75.57,75.48,75.53,18497.0,52.6165,52.6304,52.5678,52.6026,18497.0
2016-11-11 11:45:00,75.52,75.52,75.43,75.5,24005.0,52.5956,52.5956,52.5329,52.5817,24005.0
2016-11-11 11:50:00,75.5,75.66,75.49,75.64,45437.0,52.5817,52.6931,52.5747,52.6792,45437.0
2016-11-11 11:55:00,75.65,75.86,75.63,75.86,53617.0,52.6862,52.8324,52.6722,52.8324,53617.0
2016-11-11 12:00:00,75.85,75.85,75.65,75.69,44053.0,52.8254,52.8254,52.6862,52.714,44053.0
2016-11-11 12:05:00,75.69,75.82,75.63,75.68,61678.0,52.714,52.8045,52.6722,52.707,61678.0
2016-11-11 12:10:00,75.69,75.75,75.66,75.72,32174.0,52.714,52.7558,52.6931,52.7349,32174.0
2016-11-11 12:15:00,75.73,75.79,75.69,75.71,23945.0,52.7419,52.7837,52.714,52.7279,23945.0
2016-11-11 12:20:00,75.7,75.75,75.69,75.74,27699.0,52.721,52.7558,52.714,52.7488,27699.0
2016-11-11 12:25:00,75.73,75.98,75.73,75.94,35861.0,52.7419,52.916,52.7419,52.8881,35861.0
2016-11-11 12:30:00,75.94,75.95,75.69,75.69,17861.0,52.8881,52.8951,52.714,52.714,17861.0
2016-11-11 12:35:00,75.68,75.72,75.58,75.58,36029.0,52.707,52.7349,52.6374,52.6374,36029.0
2016-11-11 12:40:00,75.58,75.61,75.49,75.55,23194.0,52.6374,52.6583,52.5747,52.6165,23194.0
2016-11-11 12:45:00,75.57,75.65,75.57,75.58,25073.0,52.6304,52.6862,52.6304,52.6374,25073.0
2016-11-11 12:50:00,75.58,75.61,75.49,75.5,18898.0,52.6374,52.6583,52.5747,52.5817,18898.0
2016-11-11 12:55:00,75.53,75.58,75.46,75.52,13981.0,52.6026,52.6374,52.5538,52.5956,13981.0
2016-11-11 13:00:00,75.51,75.53,75.37,75.37,17249.0,52.5886,52.6026,52.4911,52.4911,17249.0
2016-11-11 13:05:00,75.37,75.47,75.36,75.43,19926.0,52.4911,52.5608,52.4842,52.5329,19926.0
2016-11-11 13:10:00,75.43,75.43,75.21,75.22,24314.0,52.5329,52.5329,52.3797,52.3867,24314.0
2016-11-11 13:15:00,75.23,75.23,75.13,75.14,17429.0,52.3936,52.3936,52.324,52.331,17429.0
2016-11-11 13:20:00,75.14,75.17,75.08,75.17,25326.0,52.331,52.3519,52.2892,52.3519,25326.0
2016-11-11 13:25:00,75.17,75.22,75.12,75.22,30915.0,52.3519,52.3867,52.317,52.3867,30915.0
2016-11-11 13:30:00,75.23,75.26,75.14,75.16,17040.0,52.3936,52.4145,52.331,52.3449,17040.0
2016-11-11 13:35:00,75.15,75.26,75.15,75.16,18515.0,52.3379,52.4145,52.3379,52.3449,18515.0
2016-11-11 13:40:00,75.16,75.21,75.15,75.16,15259.0,52.3449,52.3797,52.3379,52.3449,15259.0
2016-11-11 13:45:00,75.18,75.27,75.18,75.22,18758.0,52.3588,52.4215,52.3588,52.3867,18758.0
2016-11-11 13:50:00,75.22,75.25,75.15,75.15,32964.0,52.3867,52.4076,52.3379,52.3379,32964.0
2016-11-11 13:55:00,75.16,75.19,75.12,75.15,36816.0,52.3449,52.3658,52.317,52.3379,36816.0
2016-11-11 14:00:00,75.15,75.32,75.13,75.29,36847.0,52.3379,52.4563,52.324,52.4354,36847.0
2016-11-11 14:05:00,75.28,75.33,75.15,75.16,39751.0,52.4285,52.4633,52.3379,52.3449,39751.0
2016-11-11 14:10:00,75.16,75.25,75.14,75.15,18158.0,52.3449,52.4076,52.331,52.3379,18158.0
2016-11-11 14:15:00,75.14,75.17,75.09,75.14,14987.0,52.331,52.3519,52.2961,52.331,14987.0
2016-11-11 14:20:00,75.14,75.35,75.13,75.35,18039.0,52.331,52.4772,52.324,52.4772,18039.0
2016-11-11 14:25:00,75.34,75.34,75.22,75.25,14681.0,52.4703,52.4703,52.3867,52.4076,14681.0
2016-11-11 14:30:00,75.23,75.25,75.13,75.15,36680.0,52.3936,52.4076,52.324,52.3379,36680.0
2016-11-11 14:35:00,75.14,75.21,75.1,75.12,21758.0,52.331,52.3797,52.3031,52.317,21758.0
2016-11-11 14:40:00,75.11,75.13,75.04,75.04,41985.0,52.3101,52.324,52.2613,52.2613,41985.0
2016-11-11 14:45:00,75.04,75.06,74.96,74.97,50599.0,52.2613,52.2752,52.2056,52.2126,50599.0
2016-11-11 14:50:00,74.97,75.02,74.93,75.01,48932.0,52.2126,52.2474,52.1847,52.2404,48932.0
2016-11-11 14:55:00,75.01,75.01,74.88,74.9,32765.0,52.2404,52.2404,52.1499,52.1638,32765.0
2016-11-11 15:00:00,74.88,74.88,74.8,74.84,20920.0,52.1499,52.1499,52.0942,52.122,20920.0
2016-11-11 15:05:00,74.84,74.9,74.78,74.9,37986.0,52.122,52.1638,52.0802,52.1638,37986.0
2016-11-11 15:10:00,74.9,75.06,74.88,75.06,42150.0,52.1638,52.2752,52.1499,52.2752,42150.0
2016-11-11 15:15:00,75.07,75.08,74.99,75.01,32455.0,52.2822,52.2892,52.2265,52.2404,32455.0
2016-11-11 15:20:00,75.01,75.04,74.94,74.95,42473.0,52.2404,52.2613,52.1917,52.1986,42473.0
2016-11-11 15:25:00,74.96,75.06,74.94,75.06,60206.0,52.2056,52.2752,52.1917,52.2752,60206.0
2016-11-11 15:30:00,75.06,75.06,74.95,75.0,31723.0,52.2752,52.2752,52.1986,52.2335,31723.0
2016-11-11 15:35:00,75.0,75.08,74.99,75.07,55918.0,52.2335,52.2892,52.2265,52.2822,55918.0
2016-11-11 15:40:00,75.08,75.16,75.02,75.15,65294.0,52.2892,52.3449,52.2474,52.3379,65294.0
2016-11-11 15:45:00,75.16,75.22,75.15,75.19,56664.0,52.3449,52.3867,52.3379,52.3658,56664.0
2016-11-11 15:50:00,75.19,75.28,75.18,75.22,79235.0,52.3658,52.4285,52.3588,52.3867,79235.0
2016-11-11 15:55:00,75.23,75.28,75.2,75.23,121475.0,52.3936,52.4285,52.3728,52.3936,121475.0
2016-11-14 09:30:00,75.09,75.1,74.63,74.7,135754.0,52.2961,52.3031,51.9758,52.0245,135754.0
2016-11-14 09:35:00,74.73,74.73,74.29,74.34,95550.0,52.0454,52.0454,51.739,51.7738,95550.0
2016-11-14 09:40:00,74.38,74.43,73.94,73.94,360803.0,51.8017,51.8365,51.4952,51.4952,360803.0
2016-11-14 09:45:00,73.98,74.0,73.73,73.75,78958.0,51.5231,51.537,51.349,51.3629,78958.0
2016-11-14 09:50:00,73.77,73.84,73.58,73.78,174359.0,51.3768,51.4256,51.2445,51.3838,174359.0
2016-11-14 09:55:00,73.76,74.22,73.73,74.22,86249.0,51.3699,51.6902,51.349,51.6902,86249.0
2016-11-14 10:00:00,74.21,74.34,73.94,73.98,56791.0,51.6833,51.7738,51.4952,51.5231,56791.0
2016-11-14 10:05:00,74.0,74.18,73.93,74.17,273139.0,51.537,51.6624,51.4883,51.6554,273139.0
2016-11-14 10:10:00,74.17,74.17,73.86,73.89,50709.0,51.6554,51.6554,51.4395,51.4604,50709.0
2016-11-14 10:15:00,73.88,73.99,73.83,73.99,27777.0,51.4534,51.5301,51.4186,51.5301,27777.0
2016-11-14 10:20:00,74.01,74.1,73.98,74.09,60577.0,51.544,51.6067,51.5231,51.5997,60577.0
2016-11-14 10:25:00,74.09,74.1,73.99,74.09,36441.0,51.5997,51.6067,51.5301,51.5997,36441.0
2016-11-14 10:30:00,74.08,74.33,74.03,74.33,67173.0,51.5927,51.7668,51.5579,51.7668,67173.0
2016-11-14 10:35:00,74.33,74.34,74.06,74.06,49008.0,51.7668,51.7738,51.5788,51.5788,49008.0
2016-11-14 10:40:00,74.04,74.11,73.92,74.07,44915.0,51.5649,51.6136,51.4813,51.5858,44915.0
2016-11-14 10:45:00,74.07,74.22,74.04,74.2,64377.0,51.5858,51.6902,51.5649,51.6763,64377.0
2016-11-14 10:50:00,74.19,74.25,74.02,74.11,42792.0,51.6693,51.7111,51.5509,51.6136,42792.0
2016-11-14 10:55:00,74.13,74.27,74.12,74.25,27513.0,51.6276,51.7251,51.6206,51.7111,27513.0
2016-11-14 11:00:00,74.27,74.31,74.21,74.27,58476.0,51.7251,51.7529,51.6833,51.7251,58476.0
2016-11-14 11:05:00,74.28,74.43,74.23,74.25,44143.0,51.732,51.8365,51.6972,51.7111,44143.0
2016-11-14 11:10:00,74.23,74.3,74.21,74.3,36601.0,51.6972,51.7459,51.6833,51.7459,36601.0
2016-11-14 11:15:00,74.29,74.31,74.25,74.29,73851.0,51.739,51.7529,51.7111,51.739,73851.0
2016-11-14 11:20:00,74.3,74.34,74.15,74.18,79516.0,51.7459,51.7738,51.6415,51.6624,79516.0
2016-11-14 11:25:00,74.19,74.28,74.13,74.24,45254.0,51.6693,51.732,51.6276,51.7042,45254.0
2016-11-14 11:30:00,74.24,74.31,74.2,74.23,34219.0,51.7042,51.7529,51.6763,51.6972,34219.0
2016-11-14 11:35:00,74.24,74.5,74.24,74.48,40366.0,51.7042,51.8852,51.7042,51.8713,40366.0
2016-11-14 11:40:00,74.49,74.5,74.29,74.44,47910.0,51.8783,51.8852,51.739,51.8435,47910.0
2016-11-14 11:45:00,74.43,74.45,74.34,74.39,34369.0,51.8365,51.8504,51.7738,51.8086,34369.0
2016-11-14 11:50:00,74.4,74.48,74.31,74.31,33147.0,51.8156,51.8713,51.7529,51.7529,33147.0
2016-11-14 11:55:00,74.31,74.32,74.25,74.3,16428.0,51.7529,51.7599,51.7111,51.7459,16428.0
2016-11-14 12:00:00,74.3,74.4,74.3,74.32,25397.0,51.7459,51.8156,51.7459,51.7599,25397.0
2016-11-14 12:05:00,74.32,74.32,74.23,74.25,43920.0,51.7599,51.7599,51.6972,51.7111,43920.0
2016-11-14 12:10:00,74.24,74.3,74.21,74.24,50315.0,51.7042,51.7459,51.6833,51.7042,50315.0
2016-11-14 12:15:00,74.24,74.28,74.18,74.25,40618.0,51.7042,51.732,51.6624,51.7111,40618.0
2016-11-14 12:20:00,74.24,74.28,74.18,74.22,57142.0,51.7042,51.732,51.6624,51.6902,57142.0
2016-11-14 12:25:00,74.22,74.3,74.22,74.27,60151.0,51.6902,51.7459,51.6902,51.7251,60151.0
2016-11-14 12:30:00,74.26,74.37,74.25,74.34,31645.0,51.7181,51.7947,51.7111,51.7738,31645.0
2016-11-14 12:35:00,74.34,74.56,74.33,74.51,36557.0,51.7738,51.927,51.7668,51.8922,36557.0
2016-11-14 12:40:00,74.51,74.51,74.4,74.44,20391.0,51.8922,51.8922,51.8156,51.8435,20391.0
2016-11-14 12:45:00,74.44,74.53,74.41,74.51,53764.0,51.8435,51.9061,51.8226,51.8922,53764.0
2016-11-14 12:50:00,74.51,74.51,74.4,74.49,40390.0,51.8922,51.8922,51.8156,51.8783,40390.0
2016-11-14 12:55:00,74.49,74.5,74.46,74.49,56860.0,51.8783,51.8852,51.8574,51.8783,56860.0
2016-11-14 13:00:00,74.49,74.64,74.48,74.59,44806.0,51.8783,51.9827,51.8713,51.9479,44806.0
2016-11-14 13:05:00,74.59,74.6,74.45,74.48,24715.0,51.9479,51.9549,51.8504,51.8713,24715.0
2016-11-14 13:10:00,74.46,74.48,74.4,74.48,25335.0,51.8574,51.8713,51.8156,51.8713,25335.0
2016-11-14 13:15:00,74.49,74.49,74.4,74.4,21047.0,51.8783,51.8783,51.8156,51.8156,21047.0
2016-11-14 13:20:00,74.39,74.4,74.34,74.37,45414.0,51.8086,51.8156,51.7738,51.7947,45414.0
2016-11-14 13:25:00,74.36,74.41,74.23,74.25,39773.0,51.7877,51.8226,51.6972,51.7111,39773.0
2016-11-14 13:30:00,74.25,74.41,74.25,74.25,24155.0,51.7111,51.8226,51.7111,51.7111,24155.0
2016-11-14 13:35:00,74.26,74.39,74.25,74.34,21047.0,51.7181,51.8086,51.7111,51.7738,21047.0
2016-11-14 13:40:00,74.34,74.37,74.25,74.28,20615.0,51.7738,51.7947,51.7111,51.732,20615.0
2016-11-14 13:45:00,74.28,74.37,74.26,74.34,30406.0,51.732,51.7947,51.7181,51.7738,30406.0
2016-11-14 13:50:00,74.33,74.35,74.22,74.35,242260.0,51.7668,51.7808,51.6902,51.7808,242260.0
2016-11-14 13:55:00,74.35,74.47,74.34,74.46,62781.0,51.7808,51.8643,51.7738,51.8574,62781.0
2016-11-14 14:00:00,74.45,74.52,74.38,74.48,188468.0,51.8504,51.8992,51.8017,51.8713,188468.0
2016-11-14 14:05:00,74.47,74.47,74.35,74.36,63863.0,51.8643,51.8643,51.7808,51.7877,63863.0
2016-11-14 14:10:00,74.35,74.41,74.35,74.41,33787.0,51.7808,51.8226,51.7808,51.8226,33787.0
2016-11-14 14:15:00,74.41,74.44,74.35,74.43,42143.0,51.8226,51.8435,51.7808,51.8365,42143.0
2016-11-14 14:20:00,74.42,74.43,74.33,74.39,32720.0,51.8295,51.8365,51.7668,51.8086,32720.0
2016-11-14 14:25:00,74.4,74.41,74.34,74.36,36699.0,51.8156,51.8226,51.7738,51.7877,36699.0
2016-11-14 14:30:00,74.36,74.38,74.21,74.23,42140.0,51.7877,51.8017,51.6833,51.6972,42140.0
2016-11-14 14:35:00,74.23,74.24,74.12,74.13,50879.0,51.6972,51.7042,51.6206,51.6276,50879.0
2016-11-14 14:40:00,74.13,74.16,74.01,74.05,60102.0,51.6276,51.6484,51.544,51.5718,60102.0
2016-11-14 14:45:00,74.05,74.25,73.99,74.23,48429.0,51.5718,51.7111,51.5301,51.6972,48429.0
2016-11-14 14:50:00,74.23,74.27,74.21,74.25,29713.0,51.6972,51.7251,51.6833,51.7111,29713.0
2016-11-14 14:55:00,74.25,74.25,74.12,74.18,34848.0,51.7111,51.7111,51.6206,51.6624,34848.0
2016-11-14 15:00:00,74.2,74.29,74.18,74.25,36177.0,51.6763,51.739,51.6624,51.7111,36177.0
2016-11-14 15:05:00,74.24,74.29,74.08,74.09,51012.0,51.7042,51.739,51.5927,51.5997,51012.0
2016-11-14 15:10:00,74.09,74.23,74.09,74.21,49137.0,51.5997,51.6972,51.5997,51.6833,49137.0
2016-11-14 15:15:00,74.21,74.3,74.2,74.28,36679.0,51.6833,51.7459,51.6763,51.732,36679.0
2016-11-14 15:20:00,74.28,74.32,74.25,74.32,43685.0,51.732,51.7599,51.7111,51.7599,43685.0
2016-11-14 15:25:00,74.32,74.41,74.29,74.4,43988.0,51.7599,51.8226,51.739,51.8156,43988.0
2016-11-14 15:30:00,74.4,74.56,74.4,74.55,49662.0,51.8156,51.927,51.8156,51.9201,49662.0
2016-11-14 15:35:00,74.55,74.55,74.44,74.48,66851.0,51.9201,51.9201,51.8435,51.8713,66851.0
2016-11-14 15:40:00,74.49,74.58,74.46,74.5,296677.0,51.8783,51.941,51.8574,51.8852,296677.0
2016-11-14 15:45:00,74.49,74.5,74.32,74.38,109058.0,51.8783,51.8852,51.7599,51.8017,109058.0
2016-11-14 15:50:00,74.38,74.41,74.36,74.39,90106.0,51.8017,51.8226,51.7877,51.8086,90106.0
2016-11-14 15:55:00,74.4,74.48,74.4,74.45,167140.0,51.8156,51.8713,51.8156,51.8504,167140.0
2016-11-15 09:30:00,74.96,75.46,74.86,75.2,104837.0,52.2056,52.5538,52.136,52.3728,104837.0
2016-11-15 09:35:00,75.21,75.73,75.21,75.61,65241.0,52.3797,52.7419,52.3797,52.6583,65241.0
2016-11-15 09:40:00,75.61,75.94,75.47,75.91,81426.0,52.6583,52.8881,52.5608,52.8672,81426.0
2016-11-15 09:45:00,75.9,75.93,75.67,75.71,61777.0,52.8603,52.8812,52.7001,52.7279,61777.0
2016-11-15 09:50:00,75.7,75.72,75.43,75.61,66329.0,52.721,52.7349,52.5329,52.6583,66329.0
2016-11-15 09:55:00,75.6,75.95,75.56,75.75,74266.0,52.6513,52.8951,52.6235,52.7558,74266.0
2016-11-15 10:00:00,75.75,75.8,75.41,75.43,74434.0,52.7558,52.7906,52.519,52.5329,74434.0
2016-11-15 10:05:00,75.44,75.54,75.32,75.44,51068.0,52.5399,52.6095,52.4563,52.5399,51068.0
2016-11-15 10:10:00,75.42,75.43,75.22,75.36,63312.0,52.526,52.5329,52.3867,52.4842,63312.0
2016-11-15 10:15:00,75.37,75.37,75.14,75.27,39916.0,52.4911,52.4911,52.331,52.4215,39916.0
2016-11-15 10:20:00,75.28,75.66,75.27,75.57,71485.0,52.4285,52.6931,52.4215,52.6304,71485.0
2016-11-15 10:25:00,75.59,75.84,75.57,75.7,54176.0,52.6444,52.8185,52.6304,52.721,54176.0
2016-11-15 10:30:00,75.68,75.76,75.62,75.73,32605.0,52.707,52.7628,52.6653,52.7419,32605.0
2016-11-15 10:35:00,75.71,75.73,75.51,75.56,43625.0,52.7279,52.7419,52.5886,52.6235,43625.0
2016-11-15 10:40:00,75.57,75.61,75.51,75.58,19543.0,52.6304,52.6583,52.5886,52.6374,19543.0
2016-11-15 10:45:00,75.56,75.57,75.42,75.45,34035.0,52.6235,52.6304,52.526,52.5469,34035.0
2016-11-15 10:50:00,75.44,75.58,75.41,75.54,36947.0,52.5399,52.6374,52.519,52.6095,36947.0
2016-11-15 10:55:00,75.54,75.74,75.53,75.71,40176.0,52.6095,52.7488,52.6026,52.7279,40176.0
2016-11-15 11:00:00,75.72,75.74,75.58,75.65,34794.0,52.7349,52.7488,52.6374,52.6862,34794.0
2016-11-15 11:05:00,75.65,75.7,75.57,75.67,47359.0,52.6862,52.721,52.6304,52.7001,47359.0
2016-11-15 11:10:00,75.66,75.85,75.65,75.85,59955.0,52.6931,52.8254,52.6862,52.8254,59955.0
2016-11-15 11:15:00,75.84,75.95,75.81,75.94,38719.0,52.8185,52.8951,52.7976,52.8881,38719.0
2016-11-15 11:20:00,75.94,75.94,75.6,75.63,59710.0,52.8881,52.8881,52.6513,52.6722,59710.0
2016-11-15 11:25:00,75.62,75.84,75.62,75.8,25793.0,52.6653,52.8185,52.6653,52.7906,25793.0
2016-11-15 11:30:00,75.8,75.81,75.58,75.62,59379.0,52.7906,52.7976,52.6374,52.6653,59379.0
2016-11-15 11:35:00,75.62,75.78,75.61,75.75,44672.0,52.6653,52.7767,52.6583,52.7558,44672.0
2016-11-15 11:40:00,75.76,75.83,75.74,75.78,21916.0,52.7628,52.8115,52.7488,52.7767,21916.0
2016-11-15 11:45:00,75.79,75.94,75.75,75.93,45550.0,52.7837,52.8881,52.7558,52.8812,45550.0
2016-11-15 11:50:00,75.93,75.98,75.86,75.96,32022.0,52.8812,52.916,52.8324,52.902,32022.0
2016-11-15 11:55:00,75.97,76.16,75.97,76.09,53377.0,52.909,53.0413,52.909,52.9926,53377.0
2016-11-15 12:00:00,76.08,76.15,76.02,76.12,37987.0,52.9856,53.0344,52.9438,53.0135,37987.0
2016-11-15 12:05:00,76.12,76.16,75.94,76.14,34960.0,53.0135,53.0413,52.8881,53.0274,34960.0
2016-11-15 12:10:00,76.13,76.31,76.13,76.31,37796.0,53.0204,53.1458,53.0204,53.1458,37796.0
2016-11-15 12:15:00,76.31,76.37,76.18,76.18,36121.0,53.1458,53.1876,53.0553,53.0553,36121.0
2016-11-15 12:20:00,76.17,76.18,76.03,76.16,19442.0,53.0483,53.0553,52.9508,53.0413,19442.0
2016-11-15 12:25:00,76.17,76.22,76.1,76.21,18932.0,53.0483,53.0831,52.9996,53.0762,18932.0
2016-11-15 12:30:00,76.19,76.3,76.18,76.22,19060.0,53.0622,53.1388,53.0553,53.0831,19060.0
2016-11-15 12:35:00,76.21,76.22,76.06,76.14,31365.0,53.0762,53.0831,52.9717,53.0274,31365.0
2016-11-15 12:40:00,76.13,76.24,76.07,76.09,25477.0,53.0204,53.0971,52.9787,52.9926,25477.0
2016-11-15 12:45:00,76.1,76.18,76.09,76.09,21115.0,52.9996,53.0553,52.9926,52.9926,21115.0
2016-11-15 12:50:00,76.1,76.18,76.07,76.15,33272.0,52.9996,53.0553,52.9787,53.0344,33272.0
2016-11-15 12:55:00,76.15,76.17,76.12,76.14,34941.0,53.0344,53.0483,53.0135,53.0274,34941.0
2016-11-15 13:00:00,76.14,76.14,76.01,76.02,72622.0,53.0274,53.0274,52.9369,52.9438,72622.0
2016-11-15 13:05:00,76.03,76.09,75.99,76.0,25427.0,52.9508,52.9926,52.9229,52.9299,25427.0
2016-11-15 13:10:00,75.99,76.06,75.96,75.98,20533.0,52.9229,52.9717,52.902,52.916,20533.0
2016-11-15 13:15:00,75.98,76.1,75.96,76.1,34319.0,52.916,52.9996,52.902,52.9996,34319.0
2016-11-15 13:20:00,76.1,76.13,76.0,76.06,39772.0,52.9996,53.0204,52.9299,52.9717,39772.0
2016-11-15 13:25:00,76.06,76.13,76.04,76.13,23724.0,52.9717,53.0204,52.9578,53.0204,23724.0
2016-11-15 13:30:00,76.12,76.17,75.99,76.02,30340.0,53.0135,53.0483,52.9229,52.9438,30340.0
2016-11-15 13:35:00,76.01,76.13,76.0,76.09,37602.0,52.9369,53.0204,52.9299,52.9926,37602.0
2016-11-15 13:40:00,76.12,76.12,76.04,76.08,19446.0,53.0135,53.0135,52.9578,52.9856,19446.0
2016-11-15 13:45:00,76.09,76.13,76.08,76.1,33221.0,52.9926,53.0204,52.9856,52.9996,33221.0
2016-11-15 13:50:00,76.1,76.13,76.07,76.09,24470.0,52.9996,53.0204,52.9787,52.9926,24470.0
2016-11-15 13:55:00,76.1,76.16,76.04,76.15,50585.0,52.9996,53.0413,52.9578,53.0344,50585.0
2016-11-15 14:00:00,76.15,76.2,76.07,76.13,83990.0,53.0344,53.0692,52.9787,53.0204,83990.0
2016-11-15 14:05:00,76.13,76.15,76.03,76.03,47564.0,53.0204,53.0344,52.9508,52.9508,47564.0
2016-11-15 14:10:00,76.03,76.03,75.85,75.87,67845.0,52.9508,52.9508,52.8254,52.8394,67845.0
2016-11-15 14:15:00,75.88,75.93,75.85,75.9,17012.0,52.8463,52.8812,52.8254,52.8603,17012.0
2016-11-15 14:20:00,75.89,75.92,75.85,75.9,26653.0,52.8533,52.8742,52.8254,52.8603,26653.0
2016-11-15 14:25:00,75.9,76.01,75.89,76.01,21320.0,52.8603,52.9369,52.8533,52.9369,21320.0
2016-11-15 14:30:00,76.01,76.13,75.99,76.11,33423.0,52.9369,53.0204,52.9229,53.0065,33423.0
2016-11-15 14:35:00,76.11,76.13,76.04,76.12,43278.0,53.0065,53.0204,52.9578,53.0135,43278.0
2016-11-15 14:40:00,76.12,76.16,75.97,76.06,36164.0,53.0135,53.0413,52.909,52.9717,36164.0
2016-11-15 14:45:00,76.05,76.09,76.01,76.07,23503.0,52.9647,52.9926,52.9369,52.9787,23503.0
2016-11-15 14:50:00,76.06,76.12,76.06,76.1,25372.0,52.9717,53.0135,52.9717,52.9996,25372.0
2016-11-15 14:55:00,76.11,76.13,76.06,76.06,20510.0,53.0065,53.0204,52.9717,52.9717,20510.0
2016-11-15 15:00:00,76.05,76.13,76.04,76.13,43687.0,52.9647,53.0204,52.9578,53.0204,43687.0
2016-11-15 15:05:00,76.13,76.13,76.06,76.09,40113.0,53.0204,53.0204,52.9717,52.9926,40113.0
2016-11-15 15:10:00,76.08,76.12,75.97,76.0,43710.0,52.9856,53.0135,52.909,52.9299,43710.0
2016-11-15 15:15:00,76.01,76.06,75.92,75.97,69533.0,52.9369,52.9717,52.8742,52.909,69533.0
2016-11-15 15:20:00,75.97,76.01,75.89,75.89,38368.0,52.909,52.9369,52.8533,52.8533,38368.0
2016-11-15 15:25:00,75.9,75.94,75.84,75.94,46109.0,52.8603,52.8881,52.8185,52.8881,46109.0
2016-11-15 15:30:00,75.94,75.94,75.85,75.86,44801.0,52.8881,52.8881,52.8254,52.8324,44801.0
2016-11-15 15:35:00,75.85,75.91,75.81,75.81,44292.0,52.8254,52.8672,52.7976,52.7976,44292.0
2016-11-15 15:40:00,75.82,75.85,75.77,75.79,80184.0,52.8045,52.8254,52.7697,52.7837,80184.0
2016-11-15 15:45:00,75.79,75.92,75.78,75.9,84526.0,52.7837,52.8742,52.7767,52.8603,84526.0
2016-11-15 15:50:00,75.9,75.94,75.82,75.93,87305.0,52.8603,52.8881,52.8045,52.8812,87305.0
2016-11-15 15:55:00,75.93,75.96,75.9,75.93,106021.0,52.8812,52.902,52.8603,52.8812,106021.0
2016-11-16 09:30:00,75.28,75.57,75.13,75.16,74202.0,53.0345,53.2388,52.9288,52.9499,74202.0
2016-11-16 09:35:00,75.11,75.15,74.78,74.84,57974.0,52.9147,52.9429,52.6822,52.7245,57974.0
2016-11-16 09:40:00,74.89,74.89,74.46,74.48,55317.0,52.7597,52.7597,52.4568,52.4709,55317.0
2016-11-16 09:45:00,74.47,74.61,74.44,74.6,54342.0,52.4638,52.5625,52.4427,52.5554,54342.0
2016-11-16 09:50:00,74.62,74.68,74.3,74.35,40123.0,52.5695,52.6118,52.3441,52.3793,40123.0
2016-11-16 09:55:00,74.3,74.33,74.12,74.19,74015.0,52.3441,52.3652,52.2173,52.2666,74015.0
2016-11-16 10:00:00,74.19,74.47,74.15,74.36,74259.0,52.2666,52.4638,52.2384,52.3863,74259.0
2016-11-16 10:05:00,74.38,74.38,74.1,74.1,79324.0,52.4004,52.4004,52.2032,52.2032,79324.0
2016-11-16 10:10:00,74.09,74.41,74.05,74.4,51260.0,52.1961,52.4216,52.1679,52.4145,51260.0
2016-11-16 10:15:00,74.38,74.38,74.07,74.09,35282.0,52.4004,52.4004,52.182,52.1961,35282.0
2016-11-16 10:20:00,74.09,74.15,73.98,74.02,41142.0,52.1961,52.2384,52.1186,52.1468,41142.0
2016-11-16 10:25:00,74.03,74.05,73.9,73.92,32781.0,52.1539,52.1679,52.0623,52.0764,32781.0
2016-11-16 10:30:00,73.92,74.01,73.88,74.01,29818.0,52.0764,52.1398,52.0482,52.1398,29818.0
2016-11-16 10:35:00,74.0,74.0,73.88,73.9,39753.0,52.1327,52.1327,52.0482,52.0623,39753.0
2016-11-16 10:40:00,73.91,73.93,73.71,73.75,60014.0,52.0693,52.0834,51.9284,51.9566,60014.0
2016-11-16 10:45:00,73.75,73.93,73.75,73.9,48679.0,51.9566,52.0834,51.9566,52.0623,48679.0
2016-11-16 10:50:00,73.91,73.95,73.83,73.88,44747.0,52.0693,52.0975,52.013,52.0482,44747.0
2016-11-16 10:55:00,73.88,74.07,73.87,74.06,41180.0,52.0482,52.182,52.0411,52.175,41180.0
2016-11-16 11:00:00,74.06,74.07,73.81,73.83,30578.0,52.175,52.182,51.9989,52.013,30578.0
2016-11-16 11:05:00,73.82,73.85,73.71,73.83,31749.0,52.0059,52.027,51.9284,52.013,31749.0
2016-11-16 11:10:00,73.83,73.95,73.83,73.92,22538.0,52.013,52.0975,52.013,52.0764,22538.0
2016-11-16 11:15:00,73.93,73.97,73.91,73.95,32474.0,52.0834,52.1116,52.0693,52.0975,32474.0
2016-11-16 11:20:00,73.95,74.0,73.8,73.8,36397.0,52.0975,52.1327,51.9918,51.9918,36397.0
2016-11-16 11:25:00,73.81,73.87,73.77,73.82,30646.0,51.9989,52.0411,51.9707,52.0059,30646.0
2016-11-16 11:30:00,73.81,73.96,73.8,73.95,40169.0,51.9989,52.1045,51.9918,52.0975,40169.0
2016-11-16 11:35:00,73.95,73.97,73.92,73.95,42185.0,52.0975,52.1116,52.0764,52.0975,42185.0
2016-11-16 11:40:00,73.95,73.96,73.82,73.84,21973.0,52.0975,52.1045,52.0059,52.02,21973.0
2016-11-16 11:45:00,73.84,73.87,73.76,73.84,49222.0,52.02,52.0411,51.9636,52.02,49222.0
2016-11-16 11:50:00,73.84,73.88,73.8,73.84,49885.0,52.02,52.0482,51.9918,52.02,49885.0
2016-11-16 11:55:00,73.85,73.9,73.8,73.81,17581.0,52.027,52.0623,51.9918,51.9989,17581.0
2016-11-16 12:00:00,73.81,73.83,73.76,73.83,34196.0,51.9989,52.013,51.9636,52.013,34196.0
2016-11-16 12:05:00,73.82,73.82,73.75,73.76,31124.0,52.0059,52.0059,51.9566,51.9636,31124.0
2016-11-16 12:10:00,73.77,73.85,73.76,73.84,27282.0,51.9707,52.027,51.9636,52.02,27282.0
2016-11-16 12:15:00,73.84,73.84,73.78,73.84,30317.0,52.02,52.02,51.9777,52.02,30317.0
2016-11-16 12:20:00,73.84,73.88,73.82,73.83,33346.0,52.02,52.0482,52.0059,52.013,33346.0
2016-11-16 12:25:00,73.83,73.87,73.77,73.82,23436.0,52.013,52.0411,51.9707,52.0059,23436.0
2016-11-16 12:30:00,73.81,73.85,73.79,73.81,26019.0,51.9989,52.027,51.9848,51.9989,26019.0
2016-11-16 12:35:00,73.8,73.84,73.78,73.8,24379.0,51.9918,52.02,51.9777,51.9918,24379.0
2016-11-16 12:40:00,73.81,73.82,73.78,73.81,24891.0,51.9989,52.0059,51.9777,51.9989,24891.0
2016-11-16 12:45:00,73.81,73.82,73.75,73.77,19456.0,51.9989,52.0059,51.9566,51.9707,19456.0
2016-11-16 12:50:00,73.76,73.81,73.73,73.73,30203.0,51.9636,51.9989,51.9425,51.9425,30203.0
2016-11-16 12:55:00,73.74,73.77,73.72,73.73,29985.0,51.9495,51.9707,51.9355,51.9425,29985.0
2016-11-16 13:00:00,73.72,73.77,73.68,73.75,25751.0,51.9355,51.9707,51.9073,51.9566,25751.0
2016-11-16 13:05:00,73.75,73.84,73.74,73.81,22241.0,51.9566,52.02,51.9495,51.9989,22241.0
2016-11-16 13:10:00,73.81,73.83,73.77,73.79,22775.0,51.9989,52.013,51.9707,51.9848,22775.0
2016-11-16 13:15:00,73.79,73.82,73.71,73.81,54669.0,51.9848,52.0059,51.9284,51.9989,54669.0
2016-11-16 13:20:00,73.81,73.82,73.74,73.75,29935.0,51.9989,52.0059,51.9495,51.9566,29935.0
2016-11-16 13:25:00,73.74,73.79,73.73,73.77,24965.0,51.9495,51.9848,51.9425,51.9707,24965.0
2016-11-16 13:30:00,73.77,73.82,73.74,73.76,30472.0,51.9707,52.0059,51.9495,51.9636,30472.0
2016-11-16 13:35:00,73.76,73.81,73.74,73.8,18838.0,51.9636,51.9989,51.9495,51.9918,18838.0
2016-11-16 13:40:00,73.81,73.87,73.75,73.78,43276.0,51.9989,52.0411,51.9566,51.9777,43276.0
2016-11-16 13:45:00,73.78,73.83,73.78,73.8,23413.0,51.9777,52.013,51.9777,51.9918,23413.0
2016-11-16 13:50:00,73.81,73.81,73.73,73.78,20369.0,51.9989,51.9989,51.9425,51.9777,20369.0
2016-11-16 13:55:00,73.78,73.79,73.75,73.78,25721.0,51.9777,51.9848,51.9566,51.9777,25721.0
2016-11-16 14:00:00,73.77,73.83,73.73,73.74,48572.0,51.9707,52.013,51.9425,51.9495,48572.0
2016-11-16 14:05:00,73.74,73.79,73.71,73.79,36355.0,51.9495,51.9848,51.9284,51.9848,36355.0
2016-11-16 14:10:00,73.79,73.8,73.76,73.8,23701.0,51.9848,51.9918,51.9636,51.9918,23701.0
2016-11-16 14:15:00,73.8,73.8,73.7,73.75,22668.0,51.9918,51.9918,51.9214,51.9566,22668.0
2016-11-16 14:20:00,73.76,73.8,73.75,73.8,24476.0,51.9636,51.9918,51.9566,51.9918,24476.0
2016-11-16 14:25:00,73.8,73.83,73.74,73.77,51365.0,51.9918,52.013,51.9495,51.9707,51365.0
2016-11-16 14:30:00,73.77,73.81,73.77,73.78,22692.0,51.9707,51.9989,51.9707,51.9777,22692.0
2016-11-16 14:35:00,73.78,73.8,73.75,73.8,19413.0,51.9777,51.9918,51.9566,51.9918,19413.0
2016-11-16 14:40:00,73.79,73.8,73.75,73.77,21754.0,51.9848,51.9918,51.9566,51.9707,21754.0
2016-11-16 14:45:00,73.77,73.81,73.73,73.75,37893.0,51.9707,51.9989,51.9425,51.9566,37893.0
2016-11-16 14:50:00,73.75,73.78,73.74,73.77,21144.0,51.9566,51.9777,51.9495,51.9707,21144.0
2016-11-16 14:55:00,73.77,73.77,73.74,73.75,24085.0,51.9707,51.9707,51.9495,51.9566,24085.0
2016-11-16 15:00:00,73.74,73.78,73.73,73.75,32475.0,51.9495,51.9777,51.9425,51.9566,32475.0
2016-11-16 15:05:00,73.76,73.78,73.75,73.78,49997.0,51.9636,51.9777,51.9566,51.9777,49997.0
2016-11-16 15:10:00,73.78,73.83,73.77,73.82,60971.0,51.9777,52.013,51.9707,52.0059,60971.0
2016-11-16 15:15:00,73.81,73.83,73.79,73.81,74186.0,51.9989,52.013,51.9848,51.9989,74186.0
2016-11-16 15:20:00,73.81,73.83,73.79,73.83,62955.0,51.9989,52.013,51.9848,52.013,62955.0
2016-11-16 15:25:00,73.83,73.86,73.83,73.84,88918.0,52.013,52.0341,52.013,52.02,88918.0
2016-11-16 15:30:00,73.84,73.85,73.79,73.83,105906.0,52.02,52.027,51.9848,52.013,105906.0
2016-11-16 15:35:00,73.84,73.85,73.81,73.84,189490.0,52.02,52.027,51.9989,52.02,189490.0
2016-11-16 15:40:00,73.85,74.04,73.84,73.98,202830.0,52.027,52.1609,52.02,52.1186,202830.0
2016-11-16 15:45:00,73.99,74.07,73.98,74.02,132476.0,52.1257,52.182,52.1186,52.1468,132476.0
2016-11-16 15:50:00,74.02,74.02,73.97,74.0,174416.0,52.1468,52.1468,52.1116,52.1327,174416.0
2016-11-16 15:55:00,74.01,74.09,73.97,73.97,383293.0,52.1398,52.1961,52.1116,52.1116,383293.0
2016-11-17 09:30:00,73.96,74.41,73.89,74.11,105414.0,52.1045,52.4216,52.0552,52.2102,105414.0
2016-11-17 09:35:00,74.02,74.33,74.02,74.3,60912.0,52.1468,52.3652,52.1468,52.3441,60912.0
2016-11-17 09:40:00,74.3,74.33,74.01,74.16,76486.0,52.3441,52.3652,52.1398,52.2454,76486.0
2016-11-17 09:45:00,74.16,74.28,74.14,74.15,44266.0,52.2454,52.33,52.2313,52.2384,44266.0
2016-11-17 09:50:00,74.16,74.25,74.04,74.17,44112.0,52.2454,52.3088,52.1609,52.2525,44112.0
2016-11-17 09:55:00,74.17,74.21,74.1,74.17,52690.0,52.2525,52.2807,52.2032,52.2525,52690.0
2016-11-17 10:00:00,74.16,74.2,74.07,74.15,43229.0,52.2454,52.2736,52.182,52.2384,43229.0
2016-11-17 10:05:00,74.15,74.19,74.06,74.16,53541.0,52.2384,52.2666,52.175,52.2454,53541.0
2016-11-17 10:10:00,74.17,74.21,74.15,74.17,37982.0,52.2525,52.2807,52.2384,52.2525,37982.0
2016-11-17 10:15:00,74.18,74.21,74.13,74.17,52230.0,52.2595,52.2807,52.2243,52.2525,52230.0
2016-11-17 10:20:00,74.17,74.2,74.15,74.2,38738.0,52.2525,52.2736,52.2384,52.2736,38738.0
2016-11-17 10:25:00,74.18,74.21,74.13,74.18,44404.0,52.2595,52.2807,52.2243,52.2595,44404.0
2016-11-17 10:30:00,74.19,74.27,74.15,74.25,60654.0,52.2666,52.3229,52.2384,52.3088,60654.0
2016-11-17 10:35:00,74.24,74.26,74.2,74.23,29938.0,52.3018,52.3159,52.2736,52.2948,29938.0
2016-11-17 10:40:00,74.22,74.24,74.16,74.19,43941.0,52.2877,52.3018,52.2454,52.2666,43941.0
2016-11-17 10:45:00,74.2,74.23,74.07,74.07,62548.0,52.2736,52.2948,52.182,52.182,62548.0
2016-11-17 10:50:00,74.09,74.1,74.01,74.05,40088.0,52.1961,52.2032,52.1398,52.1679,40088.0
2016-11-17 10:55:00,74.06,74.17,74.02,74.03,33529.0,52.175,52.2525,52.1468,52.1539,33529.0
2016-11-17 11:00:00,74.04,74.1,74.02,74.1,13011.0,52.1609,52.2032,52.1468,52.2032,13011.0
2016-11-17 11:05:00,74.1,74.11,74.07,74.08,36896.0,52.2032,52.2102,52.182,52.1891,36896.0
2016-11-17 11:10:00,74.1,74.13,74.01,74.06,28081.0,52.2032,52.2243,52.1398,52.175,28081.0
2016-11-17 11:15:00,74.07,74.09,74.03,74.05,35734.0,52.182,52.1961,52.1539,52.1679,35734.0
2016-11-17 11:20:00,74.05,74.08,74.02,74.05,46989.0,52.1679,52.1891,52.1468,52.1679,46989.0
2016-11-17 11:25:00,74.04,74.19,74.04,74.17,80616.0,52.1609,52.2666,52.1609,52.2525,80616.0
2016-11-17 11:30:00,74.18,74.25,74.13,74.23,38586.0,52.2595,52.3088,52.2243,52.2948,38586.0
2016-11-17 11:35:00,74.23,74.31,74.23,74.3,45841.0,52.2948,52.3511,52.2948,52.3441,45841.0
2016-11-17 11:40:00,74.31,74.32,74.24,74.31,49028.0,52.3511,52.3582,52.3018,52.3511,49028.0
2016-11-17 11:45:00,74.31,74.38,74.31,74.37,61547.0,52.3511,52.4004,52.3511,52.3934,61547.0
2016-11-17 11:50:00,74.36,74.38,74.31,74.36,28378.0,52.3863,52.4004,52.3511,52.3863,28378.0
2016-11-17 11:55:00,74.36,74.42,74.34,74.34,48728.0,52.3863,52.4286,52.3722,52.3722,48728.0
2016-11-17 12:00:00,74.35,74.45,74.34,74.36,58010.0,52.3793,52.4497,52.3722,52.3863,58010.0
2016-11-17 12:05:00,74.37,74.42,74.36,74.4,65451.0,52.3934,52.4286,52.3863,52.4145,65451.0
2016-11-17 12:10:00,74.4,74.44,74.37,74.4,50934.0,52.4145,52.4427,52.3934,52.4145,50934.0
2016-11-17 12:15:00,74.4,74.5,74.36,74.36,61971.0,52.4145,52.485,52.3863,52.3863,61971.0
2016-11-17 12:20:00,74.37,74.46,74.37,74.45,18749.0,52.3934,52.4568,52.3934,52.4497,18749.0
2016-11-17 12:25:00,74.45,74.45,74.35,74.37,43311.0,52.4497,52.4497,52.3793,52.3934,43311.0
2016-11-17 12:30:00,74.37,74.39,74.34,74.38,20412.0,52.3934,52.4075,52.3722,52.4004,20412.0
2016-11-17 12:35:00,74.37,74.42,74.37,74.38,14823.0,52.3934,52.4286,52.3934,52.4004,14823.0
2016-11-17 12:40:00,74.37,74.38,74.26,74.27,36559.0,52.3934,52.4004,52.3159,52.3229,36559.0
2016-11-17 12:45:00,74.26,74.3,74.21,74.25,33338.0,52.3159,52.3441,52.2807,52.3088,33338.0
2016-11-17 12:50:00,74.24,74.25,74.2,74.22,29075.0,52.3018,52.3088,52.2736,52.2877,29075.0
2016-11-17 12:55:00,74.22,74.23,74.16,74.23,38951.0,52.2877,52.2948,52.2454,52.2948,38951.0
2016-11-17 13:00:00,74.23,74.31,74.2,74.2,91423.0,52.2948,52.3511,52.2736,52.2736,91423.0
2016-11-17 13:05:00,74.19,74.24,74.18,74.2,36463.0,52.2666,52.3018,52.2595,52.2736,36463.0
2016-11-17 13:10:00,74.2,74.23,74.1,74.16,27852.0,52.2736,52.2948,52.2032,52.2454,27852.0
2016-11-17 13:15:00,74.17,74.18,74.1,74.17,58102.0,52.2525,52.2595,52.2032,52.2525,58102.0
2016-11-17 13:20:00,74.19,74.19,74.07,74.08,27066.0,52.2666,52.2666,52.182,52.1891,27066.0
2016-11-17 13:25:00,74.08,74.16,74.08,74.16,28011.0,52.1891,52.2454,52.1891,52.2454,28011.0
2016-11-17 13:30:00,74.16,74.16,74.05,74.11,36906.0,52.2454,52.2454,52.1679,52.2102,36906.0
2016-11-17 13:35:00,74.1,74.11,74.05,74.06,36019.0,52.2032,52.2102,52.1679,52.175,36019.0
2016-11-17 13:40:00,74.06,74.12,74.05,74.08,51722.0,52.175,52.2173,52.1679,52.1891,51722.0
2016-11-17 13:45:00,74.08,74.09,74.05,74.07,31328.0,52.1891,52.1961,52.1679,52.182,31328.0
2016-11-17 13:50:00,74.06,74.1,74.04,74.08,28126.0,52.175,52.2032,52.1609,52.1891,28126.0
2016-11-17 13:55:00,74.08,74.1,74.05,74.06,46903.0,52.1891,52.2032,52.1679,52.175,46903.0
2016-11-17 14:00:00,74.06,74.06,73.97,73.98,46805.0,52.175,52.175,52.1116,52.1186,46805.0
2016-11-17 14:05:00,73.99,74.09,73.99,74.08,28662.0,52.1257,52.1961,52.1257,52.1891,28662.0
2016-11-17 14:10:00,74.07,74.09,74.05,74.08,25265.0,52.182,52.1961,52.1679,52.1891,25265.0
2016-11-17 14:15:00,74.08,74.1,74.04,74.06,36770.0,52.1891,52.2032,52.1609,52.175,36770.0
2016-11-17 14:20:00,74.06,74.08,73.98,73.99,26979.0,52.175,52.1891,52.1186,52.1257,26979.0
2016-11-17 14:25:00,73.98,74.01,73.92,73.95,38771.0,52.1186,52.1398,52.0764,52.0975,38771.0
2016-11-17 14:30:00,73.95,73.99,73.93,73.94,34088.0,52.0975,52.1257,52.0834,52.0904,34088.0
2016-11-17 14:35:00,73.94,74.02,73.93,73.99,30104.0,52.0904,52.1468,52.0834,52.1257,30104.0
2016-11-17 14:40:00,74.0,74.0,73.9,73.9,24086.0,52.1327,52.1327,52.0623,52.0623,24086.0
2016-11-17 14:45:00,73.9,73.91,73.83,73.84,38799.0,52.0623,52.0693,52.013,52.02,38799.0
2016-11-17 14:50:00,73.84,73.85,73.75,73.76,36810.0,52.02,52.027,51.9566,51.9636,36810.0
2016-11-17 14:55:00,73.76,73.84,73.76,73.84,71897.0,51.9636,52.02,51.9636,52.02,71897.0
2016-11-17 15:00:00,73.84,73.86,73.77,73.78,42695.0,52.02,52.0341,51.9707,51.9777,42695.0
2016-11-17 15:05:00,73.78,73.8,73.76,73.79,32599.0,51.9777,51.9918,51.9636,51.9848,32599.0
2016-11-17 15:10:00,73.78,73.85,73.78,73.82,28552.0,51.9777,52.027,51.9777,52.0059,28552.0
2016-11-17 15:15:00,73.82,73.94,73.82,73.91,43892.0,52.0059,52.0904,52.0059,52.0693,43892.0
2016-11-17 15:20:00,73.92,74.02,73.91,74.01,55015.0,52.0764,52.1468,52.0693,52.1398,55015.0
2016-11-17 15:25:00,74.01,74.02,73.96,74.0,54068.0,52.1398,52.1468,52.1045,52.1327,54068.0
2016-11-17 15:30:00,73.99,74.09,73.98,74.03,84070.0,52.1257,52.1961,52.1186,52.1539,84070.0
2016-11-17 15:35:00,74.03,74.04,73.95,73.95,58385.0,52.1539,52.1609,52.0975,52.0975,58385.0
2016-11-17 15:40:00,73.95,73.98,73.93,73.94,63220.0,52.0975,52.1186,52.0834,52.0904,63220.0
2016-11-17 15:45:00,73.94,73.96,73.9,73.91,55669.0,52.0904,52.1045,52.0623,52.0693,55669.0
2016-11-17 15:50:00,73.9,73.92,73.88,73.89,76019.0,52.0623,52.0764,52.0482,52.0552,76019.0
2016-11-17 15:55:00,73.89,73.92,73.8,73.86,245595.0,52.0552,52.0764,51.9918,52.0341,245595.0
2016-11-18 09:30:00,74.01,74.09,73.94,73.99,221621.0,52.1398,52.1961,52.0904,52.1257,221621.0
2016-11-18 09:35:00,73.97,74.19,73.93,74.13,47399.0,52.1116,52.2666,52.0834,52.2243,47399.0
2016-11-18 09:40:00,74.12,74.18,73.94,74.01,90813.0,52.2173,52.2595,52.0904,52.1398,90813.0
2016-11-18 09:45:00,74.02,74.06,73.95,74.02,57523.0,52.1468,52.175,52.0975,52.1468,57523.0
2016-11-18 09:50:00,74.02,74.08,73.96,74.01,44144.0,52.1468,52.1891,52.1045,52.1398,44144.0
2016-11-18 09:55:00,74.01,74.21,73.95,74.21,58502.0,52.1398,52.2807,52.0975,52.2807,58502.0
2016-11-18 10:00:00,74.19,74.19,73.99,74.0,64237.0,52.2666,52.2666,52.1257,52.1327,64237.0
2016-11-18 10:05:00,74.0,74.06,73.97,74.04,70356.0,52.1327,52.175,52.1116,52.1609,70356.0
2016-11-18 10:10:00,74.05,74.08,73.98,74.0,39404.0,52.1679,52.1891,52.1186,52.1327,39404.0
2016-11-18 10:15:00,74.01,74.05,73.97,73.99,37722.0,52.1398,52.1679,52.1116,52.1257,37722.0
2016-11-18 10:20:00,73.99,74.0,73.95,73.99,41753.0,52.1257,52.1327,52.0975,52.1257,41753.0
2016-11-18 10:25:00,74.0,74.01,73.89,73.96,80171.0,52.1327,52.1398,52.0552,52.1045,80171.0
2016-11-18 10:30:00,73.96,74.03,73.9,73.9,41529.0,52.1045,52.1539,52.0623,52.0623,41529.0
2016-11-18 10:35:00,73.9,73.97,73.87,73.92,17927.0,52.0623,52.1116,52.0411,52.0764,17927.0
2016-11-18 10:40:00,73.92,73.95,73.72,73.77,52489.0,52.0764,52.0975,51.9355,51.9707,52489.0
2016-11-18 10:45:00,73.76,73.82,73.74,73.74,22350.0,51.9636,52.0059,51.9495,51.9495,22350.0
2016-11-18 10:50:00,73.74,73.84,73.72,73.78,26360.0,51.9495,52.02,51.9355,51.9777,26360.0
2016-11-18 10:55:00,73.78,73.86,73.78,73.8,25131.0,51.9777,52.0341,51.9777,51.9918,25131.0
2016-11-18 11:00:00,73.82,73.88,73.79,73.82,32604.0,52.0059,52.0482,51.9848,52.0059,32604.0
2016-11-18 11:05:00,73.81,73.92,73.79,73.89,41237.0,51.9989,52.0764,51.9848,52.0552,41237.0
2016-11-18 11:10:00,73.9,73.92,73.81,73.88,91409.0,52.0623,52.0764,51.9989,52.0482,91409.0
2016-11-18 11:15:00,73.87,73.87,73.75,73.8,36755.0,52.0411,52.0411,51.9566,51.9918,36755.0
2016-11-18 11:20:00,73.8,73.84,73.76,73.77,35256.0,51.9918,52.02,51.9636,51.9707,35256.0
2016-11-18 11:25:00,73.76,73.78,73.7,73.7,45381.0,51.9636,51.9777,51.9214,51.9214,45381.0
2016-11-18 11:30:00,73.7,73.76,73.69,73.69,33113.0,51.9214,51.9636,51.9143,51.9143,33113.0
2016-11-18 11:35:00,73.68,73.77,73.64,73.77,44235.0,51.9073,51.9707,51.8791,51.9707,44235.0
2016-11-18 11:40:00,73.76,73.79,73.63,73.67,30201.0,51.9636,51.9848,51.8721,51.9002,30201.0
2016-11-18 11:45:00,73.69,73.74,73.64,73.64,26450.0,51.9143,51.9495,51.8791,51.8791,26450.0
2016-11-18 11:50:00,73.64,73.73,73.64,73.69,20231.0,51.8791,51.9425,51.8791,51.9143,20231.0
2016-11-18 11:55:00,73.69,73.75,73.66,73.74,31116.0,51.9143,51.9566,51.8932,51.9495,31116.0
2016-11-18 12:00:00,73.74,73.75,73.64,73.69,30504.0,51.9495,51.9566,51.8791,51.9143,30504.0
2016-11-18 12:05:00,73.7,73.76,73.68,73.73,24265.0,51.9214,51.9636,51.9073,51.9425,24265.0
2016-11-18 12:10:00,73.72,73.73,73.68,73.7,18160.0,51.9355,51.9425,51.9073,51.9214,18160.0
2016-11-18 12:15:00,73.7,73.72,73.68,73.72,28540.0,51.9214,51.9355,51.9073,51.9355,28540.0
2016-11-18 12:20:00,73.72,73.76,73.63,73.63,23585.0,51.9355,51.9636,51.8721,51.8721,23585.0
2016-11-18 12:25:00,73.63,73.65,73.58,73.58,13918.0,51.8721,51.8861,51.8368,51.8368,13918.0
2016-11-18 12:30:00,73.59,73.6,73.51,73.52,21542.0,51.8439,51.8509,51.7875,51.7946,21542.0
2016-11-18 12:35:00,73.52,73.57,73.48,73.51,45312.0,51.7946,51.8298,51.7664,51.7875,45312.0
2016-11-18 12:40:00,73.48,73.57,73.47,73.56,26857.0,51.7664,51.8298,51.7593,51.8227,26857.0
2016-11-18 12:45:00,73.55,73.55,73.44,73.52,21429.0,51.8157,51.8157,51.7382,51.7946,21429.0
2016-11-18 12:50:00,73.53,73.55,73.49,73.52,19969.0,51.8016,51.8157,51.7734,51.7946,19969.0
2016-11-18 12:55:00,73.52,73.56,73.5,73.53,18498.0,51.7946,51.8227,51.7805,51.8016,18498.0
2016-11-18 13:00:00,73.53,73.56,73.52,73.52,24339.0,51.8016,51.8227,51.7946,51.7946,24339.0
2016-11-18 13:05:00,73.53,73.58,73.52,73.55,26390.0,51.8016,51.8368,51.7946,51.8157,26390.0
2016-11-18 13:10:00,73.54,73.55,73.47,73.5,30409.0,51.8086,51.8157,51.7593,51.7805,30409.0
2016-11-18 13:15:00,73.5,73.55,73.5,73.51,22483.0,51.7805,51.8157,51.7805,51.7875,22483.0
2016-11-18 13:20:00,73.52,73.62,73.51,73.62,23754.0,51.7946,51.865,51.7875,51.865,23754.0
2016-11-18 13:25:00,73.61,73.61,73.54,73.55,24045.0,51.858,51.858,51.8086,51.8157,24045.0
2016-11-18 13:30:00,73.55,73.55,73.44,73.46,26783.0,51.8157,51.8157,51.7382,51.7523,26783.0
2016-11-18 13:35:00,73.45,73.52,73.45,73.5,24925.0,51.7452,51.7946,51.7452,51.7805,24925.0
2016-11-18 13:40:00,73.5,73.55,73.47,73.5,35122.0,51.7805,51.8157,51.7593,51.7805,35122.0
2016-11-18 13:45:00,73.49,73.54,73.48,73.53,19217.0,51.7734,51.8086,51.7664,51.8016,19217.0
2016-11-18 13:50:00,73.53,73.6,73.53,73.55,33933.0,51.8016,51.8509,51.8016,51.8157,33933.0
2016-11-18 13:55:00,73.55,73.61,73.52,73.52,30465.0,51.8157,51.858,51.7946,51.7946,30465.0
2016-11-18 14:00:00,73.53,73.55,73.46,73.47,28238.0,51.8016,51.8157,51.7523,51.7593,28238.0
2016-11-18 14:05:00,73.48,73.48,73.42,73.44,47872.0,51.7664,51.7664,51.7241,51.7382,47872.0
2016-11-18 14:10:00,73.45,73.52,73.43,73.47,32462.0,51.7452,51.7946,51.7312,51.7593,32462.0
2016-11-18 14:15:00,73.46,73.47,73.39,73.42,43536.0,51.7523,51.7593,51.703,51.7241,43536.0
2016-11-18 14:20:00,73.43,73.46,73.36,73.44,56542.0,51.7312,51.7523,51.6818,51.7382,56542.0
2016-11-18 14:25:00,73.45,73.49,73.41,73.48,36029.0,51.7452,51.7734,51.7171,51.7664,36029.0
2016-11-18 14:30:00,73.49,73.51,73.45,73.46,18673.0,51.7734,51.7875,51.7452,51.7523,18673.0
2016-11-18 14:35:00,73.47,73.48,73.38,73.4,25613.0,51.7593,51.7664,51.6959,51.71,25613.0
2016-11-18 14:40:00,73.4,73.41,73.34,73.38,51652.0,51.71,51.7171,51.6678,51.6959,51652.0
2016-11-18 14:45:00,73.38,73.43,73.35,73.41,29612.0,51.6959,51.7312,51.6748,51.7171,29612.0
2016-11-18 14:50:00,73.42,73.44,73.37,73.38,24996.0,51.7241,51.7382,51.6889,51.6959,24996.0
2016-11-18 14:55:00,73.39,73.44,73.37,73.38,27495.0,51.703,51.7382,51.6889,51.6959,27495.0
2016-11-18 15:00:00,73.38,73.49,73.37,73.49,31479.0,51.6959,51.7734,51.6889,51.7734,31479.0
2016-11-18 15:05:00,73.48,73.5,73.46,73.49,28795.0,51.7664,51.7805,51.7523,51.7734,28795.0
2016-11-18 15:10:00,73.5,73.58,73.45,73.53,99853.0,51.7805,51.8368,51.7452,51.8016,99853.0
2016-11-18 15:15:00,73.54,73.59,73.53,73.56,50955.0,51.8086,51.8439,51.8016,51.8227,50955.0
2016-11-18 15:20:00,73.57,73.6,73.53,73.58,55851.0,51.8298,51.8509,51.8016,51.8368,55851.0
2016-11-18 15:25:00,73.58,73.75,73.58,73.73,39965.0,51.8368,51.9566,51.8368,51.9425,39965.0
2016-11-18 15:30:00,73.73,73.77,73.68,73.69,38370.0,51.9425,51.9707,51.9073,51.9143,38370.0
2016-11-18 15:35:00,73.69,73.78,73.68,73.77,42385.0,51.9143,51.9777,51.9073,51.9707,42385.0
2016-11-18 15:40:00,73.76,73.77,73.7,73.7,41200.0,51.9636,51.9707,51.9214,51.9214,41200.0
2016-11-18 15:45:00,73.7,73.71,73.63,73.63,44929.0,51.9214,51.9284,51.8721,51.8721,44929.0
2016-11-18 15:50:00,73.64,73.72,73.6,73.6,110042.0,51.8791,51.9355,51.8509,51.8509,110042.0
2016-11-18 15:55:00,73.6,73.64,73.47,73.61,472937.0,51.8509,51.8791,51.7593,51.858,472937.0
2016-11-21 09:30:00,73.84,74.2,73.8,73.96,71084.0,52.02,52.2736,51.9918,52.1045,71084.0
2016-11-21 09:35:00,73.93,74.17,73.92,74.03,25840.0,52.0834,52.2525,52.0764,52.1539,25840.0
2016-11-21 09:40:00,74.06,74.23,74.04,74.1,32259.0,52.175,52.2948,52.1609,52.2032,32259.0
2016-11-21 09:45:00,74.09,74.17,74.0,74.0,14835.0,52.1961,52.2525,52.1327,52.1327,14835.0
2016-11-21 09:50:00,74.01,74.03,73.78,73.78,29304.0,52.1398,52.1539,51.9777,51.9777,29304.0
2016-11-21 09:55:00,73.81,73.93,73.8,73.93,23908.0,51.9989,52.0834,51.9918,52.0834,23908.0
2016-11-21 10:00:00,73.92,74.15,73.9,74.14,28582.0,52.0764,52.2384,52.0623,52.2313,28582.0
2016-11-21 10:05:00,74.12,74.15,73.99,74.05,12537.0,52.2173,52.2384,52.1257,52.1679,12537.0
2016-11-21 10:10:00,74.06,74.11,74.04,74.11,9429.0,52.175,52.2102,52.1609,52.2102,9429.0
2016-11-21 10:15:00,74.08,74.12,74.02,74.08,19709.0,52.1891,52.2173,52.1468,52.1891,19709.0
2016-11-21 10:20:00,74.09,74.27,74.08,74.23,49959.0,52.1961,52.3229,52.1891,52.2948,49959.0
2016-11-21 10:25:00,74.24,74.37,74.24,74.27,22980.0,52.3018,52.3934,52.3018,52.3229,22980.0
2016-11-21 10:30:00,74.27,74.35,74.24,74.27,32189.0,52.3229,52.3793,52.3018,52.3229,32189.0
2016-11-21 10:35:00,74.26,74.28,74.18,74.2,38066.0,52.3159,52.33,52.2595,52.2736,38066.0
2016-11-21 10:40:00,74.19,74.2,74.09,74.14,28726.0,52.2666,52.2736,52.1961,52.2313,28726.0
2016-11-21 10:45:00,74.13,74.25,74.11,74.21,22364.0,52.2243,52.3088,52.2102,52.2807,22364.0
2016-11-21 10:50:00,74.2,74.24,74.17,74.22,16431.0,52.2736,52.3018,52.2525,52.2877,16431.0
2016-11-21 10:55:00,74.22,74.25,74.07,74.07,55431.0,52.2877,52.3088,52.182,52.182,55431.0
2016-11-21 11:00:00,74.06,74.17,73.96,74.17,26376.0,52.175,52.2525,52.1045,52.2525,26376.0
2016-11-21 11:05:00,74.18,74.33,74.18,74.28,90508.0,52.2595,52.3652,52.2595,52.33,90508.0
2016-11-21 11:10:00,74.28,74.36,74.27,74.33,30257.0,52.33,52.3863,52.3229,52.3652,30257.0
2016-11-21 11:15:00,74.33,74.36,74.28,74.33,28794.0,52.3652,52.3863,52.33,52.3652,28794.0
2016-11-21 11:20:00,74.34,74.36,74.24,74.25,21364.0,52.3722,52.3863,52.3018,52.3088,21364.0
2016-11-21 11:25:00,74.26,74.26,74.16,74.2,47419.0,52.3159,52.3159,52.2454,52.2736,47419.0
2016-11-21 11:30:00,74.19,74.38,74.19,74.35,21728.0,52.2666,52.4004,52.2666,52.3793,21728.0
2016-11-21 11:35:00,74.36,74.36,74.28,74.36,25596.0,52.3863,52.3863,52.33,52.3863,25596.0
2016-11-21 11:40:00,74.36,74.36,74.25,74.31,34049.0,52.3863,52.3863,52.3088,52.3511,34049.0
2016-11-21 11:45:00,74.31,74.32,74.27,74.27,13450.0,52.3511,52.3582,52.3229,52.3229,13450.0
2016-11-21 11:50:00,74.28,74.32,74.24,74.31,19902.0,52.33,52.3582,52.3018,52.3511,19902.0
2016-11-21 11:55:00,74.3,74.35,74.26,74.26,20992.0,52.3441,52.3793,52.3159,52.3159,20992.0
2016-11-21 12:00:00,74.27,74.35,74.26,74.29,25059.0,52.3229,52.3793,52.3159,52.337,25059.0
2016-11-21 12:05:00,74.3,74.34,74.28,74.31,26225.0,52.3441,52.3722,52.33,52.3511,26225.0
2016-11-21 12:10:00,74.32,74.35,74.29,74.33,11947.0,52.3582,52.3793,52.337,52.3652,11947.0
2016-11-21 12:15:00,74.33,74.5,74.32,74.45,57744.0,52.3652,52.485,52.3582,52.4497,57744.0
2016-11-21 12:20:00,74.45,74.45,74.35,74.35,30446.0,52.4497,52.4497,52.3793,52.3793,30446.0
2016-11-21 12:25:00,74.34,74.36,74.27,74.28,34441.0,52.3722,52.3863,52.3229,52.33,34441.0
2016-11-21 12:30:00,74.28,74.33,74.24,74.3,27640.0,52.33,52.3652,52.3018,52.3441,27640.0
2016-11-21 12:35:00,74.3,74.35,74.29,74.31,9130.0,52.3441,52.3793,52.337,52.3511,9130.0
2016-11-21 12:40:00,74.31,74.32,74.25,74.27,17804.0,52.3511,52.3582,52.3088,52.3229,17804.0
2016-11-21 12:45:00,74.28,74.35,74.27,74.31,15302.0,52.33,52.3793,52.3229,52.3511,15302.0
2016-11-21 12:50:00,74.33,74.43,74.33,74.38,27698.0,52.3652,52.4357,52.3652,52.4004,27698.0
2016-11-21 12:55:00,74.38,74.47,74.37,74.42,26255.0,52.4004,52.4638,52.3934,52.4286,26255.0
2016-11-21 13:00:00,74.41,74.45,74.39,74.4,23337.0,52.4216,52.4497,52.4075,52.4145,23337.0
2016-11-21 13:05:00,74.39,74.44,74.36,74.41,11106.0,52.4075,52.4427,52.3863,52.4216,11106.0
2016-11-21 13:10:00,74.42,74.43,74.32,74.32,9177.0,52.4286,52.4357,52.3582,52.3582,9177.0
2016-11-21 13:15:00,74.33,74.43,74.3,74.39,19504.0,52.3652,52.4357,52.3441,52.4075,19504.0
2016-11-21 13:20:00,74.38,74.4,74.34,74.34,12065.0,52.4004,52.4145,52.3722,52.3722,12065.0
2016-11-21 13:25:00,74.33,74.38,74.32,74.36,11381.0,52.3652,52.4004,52.3582,52.3863,11381.0
2016-11-21 13:30:00,74.35,74.37,74.31,74.32,6959.0,52.3793,52.3934,52.3511,52.3582,6959.0
2016-11-21 13:35:00,74.33,74.34,74.24,74.24,14073.0,52.3652,52.3722,52.3018,52.3018,14073.0
2016-11-21 13:40:00,74.25,74.36,74.24,74.36,14291.0,52.3088,52.3863,52.3018,52.3863,14291.0
2016-11-21 13:45:00,74.34,74.37,74.26,74.33,19715.0,52.3722,52.3934,52.3159,52.3652,19715.0
2016-11-21 13:50:00,74.32,74.41,74.32,74.4,14997.0,52.3582,52.4216,52.3582,52.4145,14997.0
2016-11-21 13:55:00,74.4,74.41,74.36,74.37,13100.0,52.4145,52.4216,52.3863,52.3934,13100.0
2016-11-21 14:00:00,74.36,74.37,74.31,74.36,10445.0,52.3863,52.3934,52.3511,52.3863,10445.0
2016-11-21 14:05:00,74.35,74.36,74.32,74.34,14591.0,52.3793,52.3863,52.3582,52.3722,14591.0
2016-11-21 14:10:00,74.35,74.37,74.32,74.37,28607.0,52.3793,52.3934,52.3582,52.3934,28607.0
2016-11-21 14:15:00,74.36,74.39,74.34,74.37,19170.0,52.3863,52.4075,52.3722,52.3934,19170.0
2016-11-21 14:20:00,74.37,74.37,74.35,74.37,19962.0,52.3934,52.3934,52.3793,52.3934,19962.0
2016-11-21 14:25:00,74.37,74.39,74.35,74.36,22803.0,52.3934,52.4075,52.3793,52.3863,22803.0
2016-11-21 14:30:00,74.35,74.39,74.33,74.38,47664.0,52.3793,52.4075,52.3652,52.4004,47664.0
2016-11-21 14:35:00,74.38,74.39,74.3,74.31,16430.0,52.4004,52.4075,52.3441,52.3511,16430.0
2016-11-21 14:40:00,74.31,74.31,74.27,74.29,39417.0,52.3511,52.3511,52.3229,52.337,39417.0
2016-11-21 14:45:00,74.28,74.38,74.28,74.38,23674.0,52.33,52.4004,52.33,52.4004,23674.0
2016-11-21 14:50:00,74.37,74.38,74.31,74.34,30136.0,52.3934,52.4004,52.3511,52.3722,30136.0
2016-11-21 14:55:00,74.34,74.35,74.31,74.32,13303.0,52.3722,52.3793,52.3511,52.3582,13303.0
2016-11-21 15:00:00,74.31,74.39,74.31,74.37,27099.0,52.3511,52.4075,52.3511,52.3934,27099.0
2016-11-21 15:05:00,74.37,74.37,74.29,74.3,19693.0,52.3934,52.3934,52.337,52.3441,19693.0
2016-11-21 15:10:00,74.3,74.32,74.26,74.32,30767.0,52.3441,52.3582,52.3159,52.3582,30767.0
2016-11-21 15:15:00,74.31,74.34,74.3,74.33,30958.0,52.3511,52.3722,52.3441,52.3652,30958.0
2016-11-21 15:20:00,74.34,74.41,74.34,74.37,30694.0,52.3722,52.4216,52.3722,52.3934,30694.0
2016-11-21 15:25:00,74.37,74.38,74.35,74.36,20646.0,52.3934,52.4004,52.3793,52.3863,20646.0
2016-11-21 15:30:00,74.37,74.38,74.32,74.33,30913.0,52.3934,52.4004,52.3582,52.3652,30913.0
2016-11-21 15:35:00,74.33,74.36,74.31,74.32,51006.0,52.3652,52.3863,52.3511,52.3582,51006.0
2016-11-21 15:40:00,74.33,74.33,74.27,74.28,57851.0,52.3652,52.3652,52.3229,52.33,57851.0
2016-11-21 15:45:00,74.28,74.28,74.19,74.23,88220.0,52.33,52.33,52.2666,52.2948,88220.0
2016-11-21 15:50:00,74.23,74.36,74.23,74.33,66186.0,52.2948,52.3863,52.2948,52.3652,66186.0
2016-11-21 15:55:00,74.34,74.43,74.32,74.43,154827.0,52.3722,52.4357,52.3582,52.4357,154827.0
2016-11-22 09:30:00,74.12,74.34,74.11,74.18,72794.0,52.2173,52.3722,52.2102,52.2595,72794.0
2016-11-22 09:35:00,74.21,74.26,73.84,73.86,109289.0,52.2807,52.3159,52.02,52.0341,109289.0
2016-11-22 09:40:00,73.87,73.92,73.27,73.29,107958.0,52.0411,52.0764,51.6184,51.6325,107958.0
2016-11-22 09:45:00,73.29,73.8,73.29,73.8,76606.0,51.6325,51.9918,51.6325,51.9918,76606.0
2016-11-22 09:50:00,73.79,73.96,73.78,73.95,56111.0,51.9848,52.1045,51.9777,52.0975,56111.0
2016-11-22 09:55:00,73.95,74.07,73.94,73.94,42888.0,52.0975,52.182,52.0904,52.0904,42888.0
2016-11-22 10:00:00,73.94,73.99,73.85,73.92,37812.0,52.0904,52.1257,52.027,52.0764,37812.0
2016-11-22 10:05:00,73.93,73.93,73.78,73.85,28726.0,52.0834,52.0834,51.9777,52.027,28726.0
2016-11-22 10:10:00,73.84,73.88,73.84,73.85,18073.0,52.02,52.0482,52.02,52.027,18073.0
2016-11-22 10:15:00,73.85,73.85,73.71,73.78,52842.0,52.027,52.027,51.9284,51.9777,52842.0
2016-11-22 10:20:00,73.78,73.8,73.68,73.79,60645.0,51.9777,51.9918,51.9073,51.9848,60645.0
2016-11-22 10:25:00,73.79,73.89,73.79,73.84,30802.0,51.9848,52.0552,51.9848,52.02,30802.0
2016-11-22 10:30:00,73.85,73.98,73.84,73.97,47069.0,52.027,52.1186,52.02,52.1116,47069.0
2016-11-22 10:35:00,73.98,74.01,73.74,73.8,62285.0,52.1186,52.1398,51.9495,51.9918,62285.0
2016-11-22 10:40:00,73.82,73.89,73.76,73.79,28209.0,52.0059,52.0552,51.9636,51.9848,28209.0
2016-11-22 10:45:00,73.8,73.89,73.75,73.76,27577.0,51.9918,52.0552,51.9566,51.9636,27577.0
2016-11-22 10:50:00,73.75,73.85,73.73,73.78,26185.0,51.9566,52.027,51.9425,51.9777,26185.0
2016-11-22 10:55:00,73.78,73.82,73.72,73.78,19730.0,51.9777,52.0059,51.9355,51.9777,19730.0
2016-11-22 11:00:00,73.77,73.9,73.77,73.83,33149.0,51.9707,52.0623,51.9707,52.013,33149.0
2016-11-22 11:05:00,73.83,73.88,73.8,73.87,24495.0,52.013,52.0482,51.9918,52.0411,24495.0
2016-11-22 11:10:00,73.87,73.92,73.85,73.86,43329.0,52.0411,52.0764,52.027,52.0341,43329.0
2016-11-22 11:15:00,73.87,73.95,73.86,73.89,44103.0,52.0411,52.0975,52.0341,52.0552,44103.0
2016-11-22 11:20:00,73.89,73.89,73.83,73.86,11803.0,52.0552,52.0552,52.013,52.0341,11803.0
2016-11-22 11:25:00,73.86,74.01,73.85,73.97,61364.0,52.0341,52.1398,52.027,52.1116,61364.0
2016-11-22 11:30:00,73.97,74.01,73.92,73.94,46924.0,52.1116,52.1398,52.0764,52.0904,46924.0
2016-11-22 11:35:00,73.94,73.96,73.8,73.8,59283.0,52.0904,52.1045,51.9918,51.9918,59283.0
2016-11-22 11:40:00,73.79,73.86,73.79,73.82,32205.0,51.9848,52.0341,51.9848,52.0059,32205.0
2016-11-22 11:45:00,73.82,73.87,73.8,73.87,19146.0,52.0059,52.0411,51.9918,52.0411,19146.0
2016-11-22 11:50:00,73.87,73.87,73.79,73.86,27855.0,52.0411,52.0411,51.9848,52.0341,27855.0
2016-11-22 11:55:00,73.84,73.91,73.83,73.89,16948.0,52.02,52.0693,52.013,52.0552,16948.0
2016-11-22 12:00:00,73.9,73.92,73.83,73.86,23629.0,52.0623,52.0764,52.013,52.0341,23629.0
2016-11-22 12:05:00,73.87,73.92,73.85,73.92,13787.0,52.0411,52.0764,52.027,52.0764,13787.0
2016-11-22 12:10:00,73.91,73.95,73.9,73.9,11306.0,52.0693,52.0975,52.0623,52.0623,11306.0
2016-11-22 12:15:00,73.9,73.94,73.89,73.93,8418.0,52.0623,52.0904,52.0552,52.0834,8418.0
2016-11-22 12:20:00,73.93,73.97,73.9,73.93,18454.0,52.0834,52.1116,52.0623,52.0834,18454.0
2016-11-22 12:25:00,73.93,73.98,73.92,73.94,19200.0,52.0834,52.1186,52.0764,52.0904,19200.0
2016-11-22 12:30:00,73.94,73.97,73.85,73.89,25980.0,52.0904,52.1116,52.027,52.0552,25980.0
2016-11-22 12:35:00,73.88,73.97,73.87,73.96,22418.0,52.0482,52.1116,52.0411,52.1045,22418.0
2016-11-22 12:40:00,73.97,73.97,73.93,73.95,13880.0,52.1116,52.1116,52.0834,52.0975,13880.0
2016-11-22 12:45:00,73.95,73.96,73.9,73.91,8881.0,52.0975,52.1045,52.0623,52.0693,8881.0
2016-11-22 12:50:00,73.92,73.96,73.88,73.88,11705.0,52.0764,52.1045,52.0482,52.0482,11705.0
2016-11-22 12:55:00,73.87,73.92,73.87,73.89,14942.0,52.0411,52.0764,52.0411,52.0552,14942.0
2016-11-22 13:00:00,73.89,73.9,73.78,73.85,39267.0,52.0552,52.0623,51.9777,52.027,39267.0
2016-11-22 13:05:00,73.85,73.92,73.85,73.92,14614.0,52.027,52.0764,52.027,52.0764,14614.0
2016-11-22 13:10:00,73.92,73.97,73.88,73.9,34948.0,52.0764,52.1116,52.0482,52.0623,34948.0
2016-11-22 13:15:00,73.9,73.94,73.89,73.91,19964.0,52.0623,52.0904,52.0552,52.0693,19964.0
2016-11-22 13:20:00,73.91,73.92,73.9,73.91,12838.0,52.0693,52.0764,52.0623,52.0693,12838.0
2016-11-22 13:25:00,73.91,73.94,73.9,73.91,9996.0,52.0693,52.0904,52.0623,52.0693,9996.0
2016-11-22 13:30:00,73.91,73.92,73.88,73.91,15559.0,52.0693,52.0764,52.0482,52.0693,15559.0
2016-11-22 13:35:00,73.92,73.94,73.88,73.93,13969.0,52.0764,52.0904,52.0482,52.0834,13969.0
2016-11-22 13:40:00,73.94,73.96,73.92,73.94,16000.0,52.0904,52.1045,52.0764,52.0904,16000.0
2016-11-22 13:45:00,73.94,73.99,73.94,73.98,21979.0,52.0904,52.1257,52.0904,52.1186,21979.0
2016-11-22 13:50:00,73.98,74.06,73.97,74.06,28374.0,52.1186,52.175,52.1116,52.175,28374.0
2016-11-22 13:55:00,74.07,74.07,74.0,74.0,39619.0,52.182,52.182,52.1327,52.1327,39619.0
2016-11-22 14:00:00,74.01,74.01,73.91,73.91,18603.0,52.1398,52.1398,52.0693,52.0693,18603.0
2016-11-22 14:05:00,73.91,73.96,73.88,73.96,28733.0,52.0693,52.1045,52.0482,52.1045,28733.0
2016-11-22 14:10:00,73.96,73.98,73.92,73.92,15527.0,52.1045,52.1186,52.0764,52.0764,15527.0
2016-11-22 14:15:00,73.92,73.97,73.92,73.97,19807.0,52.0764,52.1116,52.0764,52.1116,19807.0
2016-11-22 14:20:00,73.96,73.97,73.91,73.94,19160.0,52.1045,52.1116,52.0693,52.0904,19160.0
2016-11-22 14:25:00,73.93,73.96,73.92,73.92,20162.0,52.0834,52.1045,52.0764,52.0764,20162.0
2016-11-22 14:30:00,73.92,73.97,73.92,73.96,15892.0,52.0764,52.1116,52.0764,52.1045,15892.0
2016-11-22 14:35:00,73.95,73.96,73.91,73.91,34881.0,52.0975,52.1045,52.0693,52.0693,34881.0
2016-11-22 14:40:00,73.91,73.97,73.89,73.97,29610.0,52.0693,52.1116,52.0552,52.1116,29610.0
2016-11-22 14:45:00,73.95,73.98,73.89,73.92,41800.0,52.0975,52.1186,52.0552,52.0764,41800.0
2016-11-22 14:50:00,73.91,73.92,73.85,73.85,36092.0,52.0693,52.0764,52.027,52.027,36092.0
2016-11-22 14:55:00,73.85,73.96,73.82,73.87,72045.0,52.027,52.1045,52.0059,52.0411,72045.0
2016-11-22 15:00:00,73.88,73.91,73.83,73.84,29641.0,52.0482,52.0693,52.013,52.02,29641.0
2016-11-22 15:05:00,73.84,73.92,73.84,73.9,28263.0,52.02,52.0764,52.02,52.0623,28263.0
2016-11-22 15:10:00,73.91,73.95,73.9,73.94,37662.0,52.0693,52.0975,52.0623,52.0904,37662.0
2016-11-22 15:15:00,73.94,73.95,73.91,73.94,27135.0,52.0904,52.0975,52.0693,52.0904,27135.0
2016-11-22 15:20:00,73.93,73.98,73.93,73.97,39713.0,52.0834,52.1186,52.0834,52.1116,39713.0
2016-11-22 15:25:00,73.97,73.99,73.94,73.97,45477.0,52.1116,52.1257,52.0904,52.1116,45477.0
2016-11-22 15:30:00,73.98,73.98,73.94,73.96,46368.0,52.1186,52.1186,52.0904,52.1045,46368.0
2016-11-22 15:35:00,73.97,73.98,73.92,73.93,42602.0,52.1116,52.1186,52.0764,52.0834,42602.0
2016-11-22 15:40:00,73.93,74.02,73.92,74.01,88044.0,52.0834,52.1468,52.0764,52.1398,88044.0
2016-11-22 15:45:00,74.02,74.06,73.98,73.99,100409.0,52.1468,52.175,52.1186,52.1257,100409.0
2016-11-22 15:50:00,74.0,74.03,73.98,73.98,110200.0,52.1327,52.1539,52.1186,52.1186,110200.0
2016-11-22 15:55:00,73.99,74.0,73.87,73.88,173046.0,52.1257,52.1327,52.0411,52.0482,173046.0
2016-11-23 09:30:00,73.34,73.8,73.23,73.8,145354.0,51.6678,51.9918,51.5903,51.9918,145354.0
2016-11-23 09:35:00,73.77,74.3,73.75,73.81,83030.0,51.9707,52.3441,51.9566,51.9989,83030.0
2016-11-23 09:40:00,73.82,73.94,73.65,73.84,70551.0,52.0059,52.0904,51.8861,52.02,70551.0
2016-11-23 09:45:00,73.82,73.95,73.75,73.87,24266.0,52.0059,52.0975,51.9566,52.0411,24266.0
2016-11-23 09:50:00,73.91,74.01,73.89,73.99,25820.0,52.0693,52.1398,52.0552,52.1257,25820.0
2016-11-23 09:55:00,74.01,74.06,73.88,73.91,17976.0,52.1398,52.175,52.0482,52.0693,17976.0
2016-11-23 10:00:00,73.9,74.02,73.87,73.94,31131.0,52.0623,52.1468,52.0411,52.0904,31131.0
2016-11-23 10:05:00,73.96,74.02,73.8,73.83,34725.0,52.1045,52.1468,51.9918,52.013,34725.0
2016-11-23 10:10:00,73.82,73.85,73.63,73.65,33412.0,52.0059,52.027,51.8721,51.8861,33412.0
2016-11-23 10:15:00,73.67,73.76,73.61,73.67,34799.0,51.9002,51.9636,51.858,51.9002,34799.0
2016-11-23 10:20:00,73.68,73.82,73.68,73.71,29684.0,51.9073,52.0059,51.9073,51.9284,29684.0
2016-11-23 10:25:00,73.66,73.71,73.57,73.65,27689.0,51.8932,51.9284,51.8298,51.8861,27689.0
2016-11-23 10:30:00,73.65,73.72,73.62,73.7,33351.0,51.8861,51.9355,51.865,51.9214,33351.0
2016-11-23 10:35:00,73.69,73.71,73.66,73.66,36233.0,51.9143,51.9284,51.8932,51.8932,36233.0
2016-11-23 10:40:00,73.66,73.68,73.6,73.61,30546.0,51.8932,51.9073,51.8509,51.858,30546.0
2016-11-23 10:45:00,73.61,73.66,73.58,73.58,28084.0,51.858,51.8932,51.8368,51.8368,28084.0
2016-11-23 10:50:00,73.58,73.58,73.51,73.53,49754.0,51.8368,51.8368,51.7875,51.8016,49754.0
2016-11-23 10:55:00,73.53,73.54,73.43,73.47,21751.0,51.8016,51.8086,51.7312,51.7593,21751.0
2016-11-23 11:00:00,73.46,73.47,73.41,73.47,27517.0,51.7523,51.7593,51.7171,51.7593,27517.0
2016-11-23 11:05:00,73.45,73.46,73.39,73.42,31118.0,51.7452,51.7523,51.703,51.7241,31118.0
2016-11-23 11:10:00,73.42,73.53,73.41,73.5,30695.0,51.7241,51.8016,51.7171,51.7805,30695.0
2016-11-23 11:15:00,73.48,73.5,73.45,73.45,22149.0,51.7664,51.7805,51.7452,51.7452,22149.0
2016-11-23 11:20:00,73.45,73.5,73.44,73.44,19720.0,51.7452,51.7805,51.7382,51.7382,19720.0
2016-11-23 11:25:00,73.45,73.49,73.43,73.45,21127.0,51.7452,51.7734,51.7312,51.7452,21127.0
2016-11-23 11:30:00,73.45,73.51,73.4,73.46,17373.0,51.7452,51.7875,51.71,51.7523,17373.0
2016-11-23 11:35:00,73.45,73.48,73.43,73.47,9446.0,51.7452,51.7664,51.7312,51.7593,9446.0
2016-11-23 11:40:00,73.47,73.47,73.37,73.37,27784.0,51.7593,51.7593,51.6889,51.6889,27784.0
2016-11-23 11:45:00,73.36,73.4,73.32,73.4,11120.0,51.6818,51.71,51.6537,51.71,11120.0
2016-11-23 11:50:00,73.4,73.45,73.39,73.41,12812.0,51.71,51.7452,51.703,51.7171,12812.0
2016-11-23 11:55:00,73.41,73.42,73.35,73.39,14079.0,51.7171,51.7241,51.6748,51.703,14079.0
2016-11-23 12:00:00,73.39,73.43,73.38,73.43,11420.0,51.703,51.7312,51.6959,51.7312,11420.0
2016-11-23 12:05:00,73.44,73.55,73.43,73.48,24749.0,51.7382,51.8157,51.7312,51.7664,24749.0
2016-11-23 12:10:00,73.47,73.52,73.43,73.43,19416.0,51.7593,51.7946,51.7312,51.7312,19416.0
2016-11-23 12:15:00,73.43,73.51,73.42,73.46,9622.0,51.7312,51.7875,51.7241,51.7523,9622.0
2016-11-23 12:20:00,73.46,73.51,73.46,73.5,10555.0,51.7523,51.7875,51.7523,51.7805,10555.0
2016-11-23 12:25:00,73.5,73.56,73.46,73.52,29634.0,51.7805,51.8227,51.7523,51.7946,29634.0
2016-11-23 12:30:00,73.51,73.53,73.49,73.52,14079.0,51.7875,51.8016,51.7734,51.7946,14079.0
2016-11-23 12:35:00,73.52,73.62,73.52,73.56,16675.0,51.7946,51.865,51.7946,51.8227,16675.0
2016-11-23 12:40:00,73.56,73.68,73.56,73.66,29466.0,51.8227,51.9073,51.8227,51.8932,29466.0
2016-11-23 12:45:00,73.67,73.72,73.64,73.65,26106.0,51.9002,51.9355,51.8791,51.8861,26106.0
2016-11-23 12:50:00,73.65,73.68,73.57,73.57,45424.0,51.8861,51.9073,51.8298,51.8298,45424.0
2016-11-23 12:55:00,73.58,73.64,73.58,73.63,16116.0,51.8368,51.8791,51.8368,51.8721,16116.0
2016-11-23 13:00:00,73.64,73.71,73.62,73.7,17990.0,51.8791,51.9284,51.865,51.9214,17990.0
2016-11-23 13:05:00,73.7,73.8,73.69,73.75,43108.0,51.9214,51.9918,51.9143,51.9566,43108.0
2016-11-23 13:10:00,73.76,73.8,73.71,73.76,14483.0,51.9636,51.9918,51.9284,51.9636,14483.0
2016-11-23 13:15:00,73.76,73.77,73.68,73.74,11981.0,51.9636,51.9707,51.9073,51.9495,11981.0
2016-11-23 13:20:00,73.74,73.77,73.72,73.75,16121.0,51.9495,51.9707,51.9355,51.9566,16121.0
2016-11-23 13:25:00,73.74,73.78,73.72,73.78,7704.0,51.9495,51.9777,51.9355,51.9777,7704.0
2016-11-23 13:30:00,73.78,73.83,73.73,73.75,20866.0,51.9777,52.013,51.9425,51.9566,20866.0
2016-11-23 13:35:00,73.75,73.78,73.7,73.77,7849.0,51.9566,51.9777,51.9214,51.9707,7849.0
2016-11-23 13:40:00,73.77,73.79,73.71,73.74,19166.0,51.9707,51.9848,51.9284,51.9495,19166.0
2016-11-23 13:45:00,73.74,73.76,73.7,73.75,9663.0,51.9495,51.9636,51.9214,51.9566,9663.0
2016-11-23 13:50:00,73.75,73.76,73.69,73.7,14412.0,51.9566,51.9636,51.9143,51.9214,14412.0
2016-11-23 13:55:00,73.69,73.72,73.67,73.72,9195.0,51.9143,51.9355,51.9002,51.9355,9195.0
2016-11-23 14:00:00,73.72,73.75,73.66,73.73,14863.0,51.9355,51.9566,51.8932,51.9425,14863.0
2016-11-23 14:05:00,73.72,73.73,73.63,73.63,28037.0,51.9355,51.9425,51.8721,51.8721,28037.0
2016-11-23 14:10:00,73.64,73.69,73.61,73.62,30173.0,51.8791,51.9143,51.858,51.865,30173.0
2016-11-23 14:15:00,73.62,73.68,73.62,73.62,9526.0,51.865,51.9073,51.865,51.865,9526.0
2016-11-23 14:20:00,73.62,73.68,73.59,73.59,29346.0,51.865,51.9073,51.8439,51.8439,29346.0
2016-11-23 14:25:00,73.6,73.66,73.59,73.64,24828.0,51.8509,51.8932,51.8439,51.8791,24828.0
2016-11-23 14:30:00,73.64,73.7,73.61,73.69,10579.0,51.8791,51.9214,51.858,51.9143,10579.0
2016-11-23 14:35:00,73.68,73.68,73.59,73.59,9529.0,51.9073,51.9073,51.8439,51.8439,9529.0
2016-11-23 14:40:00,73.59,73.62,73.58,73.58,14035.0,51.8439,51.865,51.8368,51.8368,14035.0
2016-11-23 14:45:00,73.57,73.66,73.57,73.65,7956.0,51.8298,51.8932,51.8298,51.8861,7956.0
2016-11-23 14:50:00,73.64,73.67,73.57,73.63,41216.0,51.8791,51.9002,51.8298,51.8721,41216.0
2016-11-23 14:55:00,73.63,73.66,73.6,73.66,32211.0,51.8721,51.8932,51.8509,51.8932,32211.0
2016-11-23 15:00:00,73.65,73.67,73.6,73.67,22233.0,51.8861,51.9002,51.8509,51.9002,22233.0
2016-11-23 15:05:00,73.66,73.66,73.57,73.57,32999.0,51.8932,51.8932,51.8298,51.8298,32999.0
2016-11-23 15:10:00,73.56,73.58,73.49,73.49,23028.0,51.8227,51.8368,51.7734,51.7734,23028.0
2016-11-23 15:15:00,73.5,73.51,73.47,73.48,27399.0,51.7805,51.7875,51.7593,51.7664,27399.0
2016-11-23 15:20:00,73.47,73.54,73.46,73.52,35398.0,51.7593,51.8086,51.7523,51.7946,35398.0
2016-11-23 15:25:00,73.52,73.52,73.46,73.46,11295.0,51.7946,51.7946,51.7523,51.7523,11295.0
2016-11-23 15:30:00,73.46,73.52,73.42,73.51,27279.0,51.7523,51.7946,51.7241,51.7875,27279.0
2016-11-23 15:35:00,73.52,73.53,73.46,73.49,19402.0,51.7946,51.8016,51.7523,51.7734,19402.0
2016-11-23 15:40:00,73.48,73.54,73.46,73.49,33102.0,51.7664,51.8086,51.7523,51.7734,33102.0
2016-11-23 15:45:00,73.5,73.56,73.5,73.55,43589.0,51.7805,51.8227,51.7805,51.8157,43589.0
2016-11-23 15:50:00,73.55,73.55,73.5,73.51,33774.0,51.8157,51.8157,51.7805,51.7875,33774.0
2016-11-23 15:55:00,73.51,73.56,73.48,73.5,119441.0,51.7875,51.8227,51.7664,51.7805,119441.0
2016-11-25 09:30:00,73.75,74.1,73.73,73.99,102416.0,51.9566,52.2032,51.9425,52.1257,102416.0
2016-11-25 09:35:00,74.0,74.29,73.99,74.13,75408.0,52.1327,52.337,52.1257,52.2243,75408.0
2016-11-25 09:40:00,74.18,74.4,74.14,74.22,40000.0,52.2595,52.4145,52.2313,52.2877,40000.0
2016-11-25 09:45:00,74.25,74.36,74.22,74.35,27456.0,52.3088,52.3863,52.2877,52.3793,27456.0
2016-11-25 09:50:00,74.34,74.45,74.31,74.42,27172.0,52.3722,52.4497,52.3511,52.4286,27172.0
2016-11-25 09:55:00,74.41,74.47,74.33,74.45,24297.0,52.4216,52.4638,52.3652,52.4497,24297.0
2016-11-25 10:00:00,74.45,74.64,74.44,74.63,57708.0,52.4497,52.5836,52.4427,52.5766,57708.0
2016-11-25 10:05:00,74.63,74.63,74.42,74.44,20643.0,52.5766,52.5766,52.4286,52.4427,20643.0
2016-11-25 10:10:00,74.46,74.51,74.4,74.47,21778.0,52.4568,52.492,52.4145,52.4638,21778.0
2016-11-25 10:15:00,74.48,74.53,74.45,74.49,30244.0,52.4709,52.5061,52.4497,52.4779,30244.0
2016-11-25 10:20:00,74.49,74.5,74.41,74.42,22201.0,52.4779,52.485,52.4216,52.4286,22201.0
2016-11-25 10:25:00,74.44,74.48,74.4,74.45,22128.0,52.4427,52.4709,52.4145,52.4497,22128.0
2016-11-25 10:30:00,74.46,74.55,74.41,74.53,35577.0,52.4568,52.5202,52.4216,52.5061,35577.0
2016-11-25 10:35:00,74.53,74.57,74.49,74.57,44086.0,52.5061,52.5343,52.4779,52.5343,44086.0
2016-11-25 10:40:00,74.55,74.64,74.52,74.64,37734.0,52.5202,52.5836,52.4991,52.5836,37734.0
2016-11-25 10:45:00,74.63,74.71,74.59,74.59,18743.0,52.5766,52.6329,52.5484,52.5484,18743.0
2016-11-25 10:50:00,74.58,74.71,74.58,74.62,20222.0,52.5413,52.6329,52.5413,52.5695,20222.0
2016-11-25 10:55:00,74.62,74.64,74.59,74.61,27152.0,52.5695,52.5836,52.5484,52.5625,27152.0
2016-11-25 11:00:00,74.61,74.61,74.5,74.57,36722.0,52.5625,52.5625,52.485,52.5343,36722.0
2016-11-25 11:05:00,74.57,74.64,74.52,74.56,22077.0,52.5343,52.5836,52.4991,52.5272,22077.0
2016-11-25 11:10:00,74.56,74.63,74.48,74.5,19937.0,52.5272,52.5766,52.4709,52.485,19937.0
2016-11-25 11:15:00,74.49,74.57,74.48,74.56,21521.0,52.4779,52.5343,52.4709,52.5272,21521.0
2016-11-25 11:20:00,74.56,74.68,74.54,74.64,35183.0,52.5272,52.6118,52.5131,52.5836,35183.0
2016-11-25 11:25:00,74.65,74.66,74.57,74.6,21087.0,52.5906,52.5977,52.5343,52.5554,21087.0
2016-11-25 11:30:00,74.58,74.61,74.48,74.49,47141.0,52.5413,52.5625,52.4709,52.4779,47141.0
2016-11-25 11:35:00,74.48,74.49,74.34,74.38,55778.0,52.4709,52.4779,52.3722,52.4004,55778.0
2016-11-25 11:40:00,74.39,74.39,74.28,74.29,20429.0,52.4075,52.4075,52.33,52.337,20429.0
2016-11-25 11:45:00,74.3,74.31,74.21,74.29,19134.0,52.3441,52.3511,52.2807,52.337,19134.0
2016-11-25 11:50:00,74.3,74.31,74.21,74.24,26777.0,52.3441,52.3511,52.2807,52.3018,26777.0
2016-11-25 11:55:00,74.24,74.28,74.22,74.23,16389.0,52.3018,52.33,52.2877,52.2948,16389.0
2016-11-25 12:00:00,74.24,74.31,74.21,74.3,27971.0,52.3018,52.3511,52.2807,52.3441,27971.0
2016-11-25 12:05:00,74.3,74.37,74.3,74.34,10148.0,52.3441,52.3934,52.3441,52.3722,10148.0
2016-11-25 12:10:00,74.35,74.42,74.3,74.33,23153.0,52.3793,52.4286,52.3441,52.3652,23153.0
2016-11-25 12:15:00,74.32,74.37,74.29,74.37,17134.0,52.3582,52.3934,52.337,52.3934,17134.0
2016-11-25 12:20:00,74.36,74.36,74.26,74.3,20559.0,52.3863,52.3863,52.3159,52.3441,20559.0
2016-11-25 12:25:00,74.31,74.33,74.25,74.25,14001.0,52.3511,52.3652,52.3088,52.3088,14001.0
2016-11-25 12:30:00,74.25,74.32,74.25,74.29,11053.0,52.3088,52.3582,52.3088,52.337,11053.0
2016-11-25 12:35:00,74.29,74.37,74.28,74.35,19336.0,52.337,52.3934,52.33,52.3793,19336.0
2016-11-25 12:40:00,74.34,74.35,74.3,74.33,14517.0,52.3722,52.3793,52.3441,52.3652,14517.0
2016-11-25 12:45:00,74.33,74.4,74.32,74.36,39629.0,52.3652,52.4145,52.3582,52.3863,39629.0
2016-11-25 12:50:00,74.35,74.39,74.33,74.39,28218.0,52.3793,52.4075,52.3652,52.4075,28218.0
2016-11-25 12:55:00,74.39,74.4,74.22,74.31,233280.0,52.4075,52.4145,52.2877,52.3511,233280.0
2016-11-28 09:30:00,74.66,75.0,74.62,74.85,86099.0,52.5977,52.8372,52.5695,52.7315,86099.0
2016-11-28 09:35:00,74.9,75.06,74.84,74.91,63655.0,52.7668,52.8795,52.7245,52.7738,63655.0
2016-11-28 09:40:00,74.96,74.96,74.83,74.89,51465.0,52.809,52.809,52.7174,52.7597,51465.0
2016-11-28 09:45:00,74.91,74.98,74.78,74.92,55785.0,52.7738,52.8231,52.6822,52.7809,55785.0
2016-11-28 09:50:00,74.91,75.09,74.81,75.05,76291.0,52.7738,52.9006,52.7034,52.8724,76291.0
2016-11-28 09:55:00,75.04,75.09,74.93,75.03,57466.0,52.8654,52.9006,52.7879,52.8583,57466.0
2016-11-28 10:00:00,75.03,75.07,74.97,75.05,52443.0,52.8583,52.8865,52.8161,52.8724,52443.0
2016-11-28 10:05:00,75.04,75.06,74.93,75.0,43479.0,52.8654,52.8795,52.7879,52.8372,43479.0
2016-11-28 10:10:00,74.98,75.07,74.95,75.05,61207.0,52.8231,52.8865,52.802,52.8724,61207.0
2016-11-28 10:15:00,75.05,75.21,75.05,75.15,74364.0,52.8724,52.9852,52.8724,52.9429,74364.0
2016-11-28 10:20:00,75.15,75.2,75.1,75.15,42740.0,52.9429,52.9781,52.9077,52.9429,42740.0
2016-11-28 10:25:00,75.16,75.27,75.14,75.2,56107.0,52.9499,53.0274,52.9358,52.9781,56107.0
2016-11-28 10:30:00,75.21,75.45,75.21,75.4,71912.0,52.9852,53.1542,52.9852,53.119,71912.0
2016-11-28 10:35:00,75.39,75.55,75.39,75.42,39406.0,53.112,53.2247,53.112,53.1331,39406.0
2016-11-28 10:40:00,75.42,75.5,75.38,75.45,43696.0,53.1331,53.1895,53.1049,53.1542,43696.0
2016-11-28 10:45:00,75.45,75.62,75.44,75.62,46538.0,53.1542,53.274,53.1472,53.274,46538.0
2016-11-28 10:50:00,75.61,75.66,75.5,75.5,25507.0,53.267,53.3022,53.1895,53.1895,25507.0
2016-11-28 10:55:00,75.51,75.57,75.5,75.55,42886.0,53.1965,53.2388,53.1895,53.2247,42886.0
2016-11-28 11:00:00,75.55,75.59,75.5,75.52,65296.0,53.2247,53.2529,53.1895,53.2036,65296.0
2016-11-28 11:05:00,75.52,75.61,75.5,75.56,52282.0,53.2036,53.267,53.1895,53.2317,52282.0
2016-11-28 11:10:00,75.56,75.66,75.54,75.55,50011.0,53.2317,53.3022,53.2176,53.2247,50011.0
2016-11-28 11:15:00,75.55,75.69,75.41,75.42,108921.0,53.2247,53.3233,53.1261,53.1331,108921.0
2016-11-28 11:20:00,75.41,75.56,75.41,75.49,40133.0,53.1261,53.2317,53.1261,53.1824,40133.0
2016-11-28 11:25:00,75.5,75.57,75.39,75.53,84559.0,53.1895,53.2388,53.112,53.2106,84559.0
2016-11-28 11:30:00,75.53,75.55,75.47,75.52,33557.0,53.2106,53.2247,53.1683,53.2036,33557.0
2016-11-28 11:35:00,75.52,75.53,75.43,75.53,46298.0,53.2036,53.2106,53.1401,53.2106,46298.0
2016-11-28 11:40:00,75.54,75.61,75.52,75.56,20045.0,53.2176,53.267,53.2036,53.2317,20045.0
2016-11-28 11:45:00,75.55,75.61,75.51,75.55,42570.0,53.2247,53.267,53.1965,53.2247,42570.0
2016-11-28 11:50:00,75.55,75.55,75.46,75.48,12743.0,53.2247,53.2247,53.1613,53.1754,12743.0
2016-11-28 11:55:00,75.47,75.49,75.36,75.48,69133.0,53.1683,53.1824,53.0908,53.1754,69133.0
2016-11-28 12:00:00,75.48,75.56,75.44,75.47,29669.0,53.1754,53.2317,53.1472,53.1683,29669.0
2016-11-28 12:05:00,75.48,75.5,75.38,75.39,30953.0,53.1754,53.1895,53.1049,53.112,30953.0
2016-11-28 12:10:00,75.38,75.44,75.34,75.39,45885.0,53.1049,53.1472,53.0767,53.112,45885.0
2016-11-28 12:15:00,75.39,75.45,75.35,75.45,17628.0,53.112,53.1542,53.0838,53.1542,17628.0
2016-11-28 12:20:00,75.45,75.57,75.44,75.52,25926.0,53.1542,53.2388,53.1472,53.2036,25926.0
2016-11-28 12:25:00,75.52,75.65,75.51,75.63,54538.0,53.2036,53.2951,53.1965,53.281,54538.0
2016-11-28 12:30:00,75.63,75.75,75.61,75.69,37068.0,53.281,53.3656,53.267,53.3233,37068.0
2016-11-28 12:35:00,75.69,75.74,75.65,75.73,15928.0,53.3233,53.3585,53.2951,53.3515,15928.0
2016-11-28 12:40:00,75.73,75.79,75.7,75.77,36456.0,53.3515,53.3938,53.3304,53.3797,36456.0
2016-11-28 12:45:00,75.76,75.8,75.69,75.79,19440.0,53.3726,53.4008,53.3233,53.3938,19440.0
2016-11-28 12:50:00,75.79,75.81,75.76,75.78,18338.0,53.3938,53.4079,53.3726,53.3867,18338.0
2016-11-28 12:55:00,75.77,75.81,75.72,75.81,29368.0,53.3797,53.4079,53.3445,53.4079,29368.0
2016-11-28 13:00:00,75.8,75.91,75.79,75.83,32729.0,53.4008,53.4783,53.3938,53.4219,32729.0
2016-11-28 13:05:00,75.82,75.91,75.78,75.91,22730.0,53.4149,53.4783,53.3867,53.4783,22730.0
2016-11-28 13:10:00,75.9,75.94,75.82,75.94,21049.0,53.4713,53.4994,53.4149,53.4994,21049.0
2016-11-28 13:15:00,75.93,75.94,75.86,75.88,19420.0,53.4924,53.4994,53.4431,53.4572,19420.0
2016-11-28 13:20:00,75.88,75.91,75.79,75.83,48922.0,53.4572,53.4783,53.3938,53.4219,48922.0
2016-11-28 13:25:00,75.82,75.88,75.8,75.8,16801.0,53.4149,53.4572,53.4008,53.4008,16801.0
2016-11-28 13:30:00,75.79,75.82,75.76,75.8,19184.0,53.3938,53.4149,53.3726,53.4008,19184.0
2016-11-28 13:35:00,75.81,75.81,75.71,75.71,17338.0,53.4079,53.4079,53.3374,53.3374,17338.0
2016-11-28 13:40:00,75.71,75.75,75.71,75.73,15030.0,53.3374,53.3656,53.3374,53.3515,15030.0
2016-11-28 13:45:00,75.73,75.77,75.68,75.76,18488.0,53.3515,53.3797,53.3163,53.3726,18488.0
2016-11-28 13:50:00,75.76,75.78,75.75,75.77,13237.0,53.3726,53.3867,53.3656,53.3797,13237.0
2016-11-28 13:55:00,75.76,75.79,75.75,75.78,16292.0,53.3726,53.3938,53.3656,53.3867,16292.0
2016-11-28 14:00:00,75.78,75.89,75.78,75.89,18180.0,53.3867,53.4642,53.3867,53.4642,18180.0
2016-11-28 14:05:00,75.88,75.88,75.84,75.86,12893.0,53.4572,53.4572,53.429,53.4431,12893.0
2016-11-28 14:10:00,75.86,75.88,75.85,75.86,26845.0,53.4431,53.4572,53.436,53.4431,26845.0
2016-11-28 14:15:00,75.87,75.9,75.8,75.81,37815.0,53.4501,53.4713,53.4008,53.4079,37815.0
2016-11-28 14:20:00,75.81,75.87,75.78,75.85,32580.0,53.4079,53.4501,53.3867,53.436,32580.0
2016-11-28 14:25:00,75.84,75.93,75.84,75.88,24651.0,53.429,53.4924,53.429,53.4572,24651.0
2016-11-28 14:30:00,75.87,75.91,75.84,75.84,17329.0,53.4501,53.4783,53.429,53.429,17329.0
2016-11-28 14:35:00,75.85,75.87,75.83,75.87,15382.0,53.436,53.4501,53.4219,53.4501,15382.0
2016-11-28 14:40:00,75.87,75.94,75.87,75.92,21152.0,53.4501,53.4994,53.4501,53.4854,21152.0
2016-11-28 14:45:00,75.92,75.98,75.9,75.94,29679.0,53.4854,53.5276,53.4713,53.4994,29679.0
2016-11-28 14:50:00,75.95,75.99,75.94,75.96,32406.0,53.5065,53.5347,53.4994,53.5135,32406.0
2016-11-28 14:55:00,75.95,76.02,75.94,76.01,37484.0,53.5065,53.5558,53.4994,53.5488,37484.0
2016-11-28 15:00:00,76.01,76.01,75.96,75.98,21766.0,53.5488,53.5488,53.5135,53.5276,21766.0
2016-11-28 15:05:00,75.99,76.02,75.94,75.95,27606.0,53.5347,53.5558,53.4994,53.5065,27606.0
2016-11-28 15:10:00,75.94,75.95,75.89,75.94,22886.0,53.4994,53.5065,53.4642,53.4994,22886.0
2016-11-28 15:15:00,75.94,76.01,75.93,75.98,27308.0,53.4994,53.5488,53.4924,53.5276,27308.0
2016-11-28 15:20:00,75.97,75.98,75.91,75.94,26710.0,53.5206,53.5276,53.4783,53.4994,26710.0
2016-11-28 15:25:00,75.93,76.0,75.88,75.99,39019.0,53.4924,53.5417,53.4572,53.5347,39019.0
2016-11-28 15:30:00,75.98,76.06,75.96,76.03,65071.0,53.5276,53.584,53.5135,53.5628,65071.0
2016-11-28 15:35:00,76.03,76.1,75.99,76.1,56846.0,53.5628,53.6122,53.5347,53.6122,56846.0
2016-11-28 15:40:00,76.09,76.11,76.0,76.03,61879.0,53.6051,53.6192,53.5417,53.5628,61879.0
2016-11-28 15:45:00,76.02,76.06,75.99,76.0,83082.0,53.5558,53.584,53.5347,53.5417,83082.0
2016-11-28 15:50:00,75.99,76.08,75.98,76.08,89070.0,53.5347,53.5981,53.5276,53.5981,89070.0
2016-11-28 15:55:00,76.08,76.14,76.04,76.06,164800.0,53.5981,53.6403,53.5699,53.584,164800.0
2016-11-29 09:30:00,75.79,76.21,75.63,76.13,93364.0,53.3938,53.6897,53.281,53.6333,93364.0
2016-11-29 09:35:00,76.1,76.16,75.91,76.06,42212.0,53.6122,53.6544,53.4783,53.584,42212.0
2016-11-29 09:40:00,76.07,76.17,76.03,76.08,40900.0,53.591,53.6615,53.5628,53.5981,40900.0
2016-11-29 09:45:00,76.08,76.32,76.01,76.32,65496.0,53.5981,53.7671,53.5488,53.7671,65496.0
2016-11-29 09:50:00,76.32,76.54,76.3,76.43,63345.0,53.7671,53.9221,53.7531,53.8446,63345.0
2016-11-29 09:55:00,76.42,76.53,76.37,76.47,28767.0,53.8376,53.9151,53.8024,53.8728,28767.0
2016-11-29 10:00:00,76.48,76.54,76.42,76.53,40570.0,53.8799,53.9221,53.8376,53.9151,40570.0
2016-11-29 10:05:00,76.53,76.66,76.5,76.65,41840.0,53.9151,54.0067,53.894,53.9996,41840.0
2016-11-29 10:10:00,76.65,76.67,76.51,76.52,21225.0,53.9996,54.0137,53.901,53.908,21225.0
2016-11-29 10:15:00,76.53,76.59,75.98,76.06,78857.0,53.9151,53.9574,53.5276,53.584,78857.0
2016-11-29 10:20:00,76.06,76.18,76.02,76.14,26030.0,53.584,53.6685,53.5558,53.6403,26030.0
2016-11-29 10:25:00,76.15,76.22,76.07,76.11,63329.0,53.6474,53.6967,53.591,53.6192,63329.0
2016-11-29 10:30:00,76.1,76.19,76.04,76.16,56201.0,53.6122,53.6756,53.5699,53.6544,56201.0
2016-11-29 10:35:00,76.17,76.38,76.16,76.35,38775.0,53.6615,53.8094,53.6544,53.7883,38775.0
2016-11-29 10:40:00,76.35,76.44,76.27,76.31,27658.0,53.7883,53.8517,53.7319,53.7601,27658.0
2016-11-29 10:45:00,76.33,76.37,76.31,76.36,21267.0,53.7742,53.8024,53.7601,53.7953,21267.0
2016-11-29 10:50:00,76.36,76.48,76.34,76.36,41121.0,53.7953,53.8799,53.7812,53.7953,41121.0
2016-11-29 10:55:00,76.35,76.42,76.3,76.38,24439.0,53.7883,53.8376,53.7531,53.8094,24439.0
2016-11-29 11:00:00,76.42,76.43,76.36,76.4,19798.0,53.8376,53.8446,53.7953,53.8235,19798.0
2016-11-29 11:05:00,76.4,76.4,76.27,76.27,37452.0,53.8235,53.8235,53.7319,53.7319,37452.0
2016-11-29 11:10:00,76.28,76.39,76.27,76.37,27586.0,53.739,53.8165,53.7319,53.8024,27586.0
2016-11-29 11:15:00,76.37,76.43,76.31,76.42,25243.0,53.8024,53.8446,53.7601,53.8376,25243.0
2016-11-29 11:20:00,76.42,76.53,76.42,76.51,33590.0,53.8376,53.9151,53.8376,53.901,33590.0
2016-11-29 11:25:00,76.52,76.57,76.44,76.48,18393.0,53.908,53.9433,53.8517,53.8799,18393.0
2016-11-29 11:30:00,76.49,76.5,76.36,76.39,31210.0,53.8869,53.894,53.7953,53.8165,31210.0
2016-11-29 11:35:00,76.39,76.4,76.3,76.31,36400.0,53.8165,53.8235,53.7531,53.7601,36400.0
2016-11-29 11:40:00,76.32,76.39,76.26,76.37,28327.0,53.7671,53.8165,53.7249,53.8024,28327.0
2016-11-29 11:45:00,76.37,76.38,76.25,76.27,42985.0,53.8024,53.8094,53.7178,53.7319,42985.0
2016-11-29 11:50:00,76.28,76.32,76.25,76.26,24037.0,53.739,53.7671,53.7178,53.7249,24037.0
2016-11-29 11:55:00,76.26,76.29,76.21,76.27,37778.0,53.7249,53.746,53.6897,53.7319,37778.0
2016-11-29 12:00:00,76.28,76.29,76.24,76.25,10313.0,53.739,53.746,53.7108,53.7178,10313.0
2016-11-29 12:05:00,76.26,76.34,76.22,76.22,53431.0,53.7249,53.7812,53.6967,53.6967,53431.0
2016-11-29 12:10:00,76.23,76.24,76.02,76.11,131613.0,53.7037,53.7108,53.5558,53.6192,131613.0
2016-11-29 12:15:00,76.11,76.14,76.03,76.09,49322.0,53.6192,53.6403,53.5628,53.6051,49322.0
2016-11-29 12:20:00,76.09,76.1,75.74,75.77,147140.0,53.6051,53.6122,53.3585,53.3797,147140.0
2016-11-29 12:25:00,75.78,76.03,75.78,76.01,26686.0,53.3867,53.5628,53.3867,53.5488,26686.0
2016-11-29 12:30:00,76.02,76.05,75.97,75.98,14875.0,53.5558,53.5769,53.5206,53.5276,14875.0
2016-11-29 12:35:00,75.98,76.09,75.95,76.07,20587.0,53.5276,53.6051,53.5065,53.591,20587.0
2016-11-29 12:40:00,76.07,76.13,76.04,76.06,9871.0,53.591,53.6333,53.5699,53.584,9871.0
2016-11-29 12:45:00,76.04,76.09,76.0,76.06,18030.0,53.5699,53.6051,53.5417,53.584,18030.0
2016-11-29 12:50:00,76.06,76.12,76.0,76.12,15025.0,53.584,53.6262,53.5417,53.6262,15025.0
2016-11-29 12:55:00,76.11,76.14,76.06,76.06,19000.0,53.6192,53.6403,53.584,53.584,19000.0
2016-11-29 13:00:00,76.07,76.18,76.06,76.16,30817.0,53.591,53.6685,53.584,53.6544,30817.0
2016-11-29 13:05:00,76.17,76.22,76.16,76.2,28095.0,53.6615,53.6967,53.6544,53.6826,28095.0
2016-11-29 13:10:00,76.19,76.28,76.18,76.28,15986.0,53.6756,53.739,53.6685,53.739,15986.0
2016-11-29 13:15:00,76.27,76.27,76.14,76.18,13576.0,53.7319,53.7319,53.6403,53.6685,13576.0
2016-11-29 13:20:00,76.19,76.2,76.17,76.2,10799.0,53.6756,53.6826,53.6615,53.6826,10799.0
2016-11-29 13:25:00,76.2,76.2,76.16,76.2,12690.0,53.6826,53.6826,53.6544,53.6826,12690.0
2016-11-29 13:30:00,76.2,76.21,76.16,76.2,14153.0,53.6826,53.6897,53.6544,53.6826,14153.0
2016-11-29 13:35:00,76.2,76.23,76.1,76.15,32072.0,53.6826,53.7037,53.6122,53.6474,32072.0
2016-11-29 13:40:00,76.15,76.21,75.88,76.16,154333.0,53.6474,53.6897,53.4572,53.6544,154333.0
2016-11-29 13:45:00,76.16,76.17,76.11,76.12,26117.0,53.6544,53.6615,53.6192,53.6262,26117.0
2016-11-29 13:50:00,76.11,76.17,76.1,76.16,25982.0,53.6192,53.6615,53.6122,53.6544,25982.0
2016-11-29 13:55:00,76.17,76.18,76.11,76.17,19463.0,53.6615,53.6685,53.6192,53.6615,19463.0
2016-11-29 14:00:00,76.17,76.24,76.13,76.23,133287.0,53.6615,53.7108,53.6333,53.7037,133287.0
2016-11-29 14:05:00,76.22,76.22,76.14,76.17,32736.0,53.6967,53.6967,53.6403,53.6615,32736.0
2016-11-29 14:10:00,76.18,76.29,76.14,76.28,30457.0,53.6685,53.746,53.6403,53.739,30457.0
2016-11-29 14:15:00,76.28,76.3,76.18,76.22,18681.0,53.739,53.7531,53.6685,53.6967,18681.0
2016-11-29 14:20:00,76.23,76.23,76.14,76.19,21233.0,53.7037,53.7037,53.6403,53.6756,21233.0
2016-11-29 14:25:00,76.19,76.22,76.15,76.2,26681.0,53.6756,53.6967,53.6474,53.6826,26681.0
2016-11-29 14:30:00,76.2,76.22,76.13,76.22,21257.0,53.6826,53.6967,53.6333,53.6967,21257.0
2016-11-29 14:35:00,76.21,76.26,76.19,76.26,19447.0,53.6897,53.7249,53.6756,53.7249,19447.0
2016-11-29 14:40:00,76.25,76.33,76.24,76.33,40736.0,53.7178,53.7742,53.7108,53.7742,40736.0
2016-11-29 14:45:00,76.33,76.35,76.28,76.32,21813.0,53.7742,53.7883,53.739,53.7671,21813.0
2016-11-29 14:50:00,76.33,76.33,76.28,76.3,17593.0,53.7742,53.7742,53.739,53.7531,17593.0
2016-11-29 14:55:00,76.3,76.33,76.26,76.3,20920.0,53.7531,53.7742,53.7249,53.7531,20920.0
2016-11-29 15:00:00,76.32,76.33,76.22,76.22,26056.0,53.7671,53.7742,53.6967,53.6967,26056.0
2016-11-29 15:05:00,76.23,76.27,76.22,76.25,22239.0,53.7037,53.7319,53.6967,53.7178,22239.0
2016-11-29 15:10:00,76.24,76.28,76.23,76.26,13844.0,53.7108,53.739,53.7037,53.7249,13844.0
2016-11-29 15:15:00,76.26,76.29,76.22,76.27,28119.0,53.7249,53.746,53.6967,53.7319,28119.0
2016-11-29 15:20:00,76.26,76.38,76.25,76.34,33129.0,53.7249,53.8094,53.7178,53.7812,33129.0
2016-11-29 15:25:00,76.34,76.4,76.34,76.38,41642.0,53.7812,53.8235,53.7812,53.8094,41642.0
2016-11-29 15:30:00,76.37,76.37,76.23,76.3,48399.0,53.8024,53.8024,53.7037,53.7531,48399.0
2016-11-29 15:35:00,76.3,76.39,76.28,76.29,36132.0,53.7531,53.8165,53.739,53.746,36132.0
2016-11-29 15:40:00,76.29,76.37,76.28,76.34,42250.0,53.746,53.8024,53.739,53.7812,42250.0
2016-11-29 15:45:00,76.34,76.36,76.29,76.33,54114.0,53.7812,53.7953,53.746,53.7742,54114.0
2016-11-29 15:50:00,76.32,76.38,76.3,76.37,78341.0,53.7671,53.8094,53.7531,53.8024,78341.0
2016-11-29 15:55:00,76.36,76.39,76.33,76.38,161622.0,53.7953,53.8165,53.7742,53.8094,161622.0
2016-11-30 09:30:00,75.27,75.36,74.36,74.9,108696.0,53.0274,53.0908,52.3863,52.7668,108696.0
2016-11-30 09:35:00,74.92,75.22,74.4,74.59,170578.0,52.7809,52.9922,52.4145,52.5484,170578.0
2016-11-30 09:40:00,74.55,74.67,74.37,74.46,51121.0,52.5202,52.6047,52.3934,52.4568,51121.0
2016-11-30 09:45:00,74.48,74.52,74.28,74.35,56722.0,52.4709,52.4991,52.33,52.3793,56722.0
2016-11-30 09:50:00,74.32,74.47,74.28,74.38,35741.0,52.3582,52.4638,52.33,52.4004,35741.0
2016-11-30 09:55:00,74.4,74.46,74.29,74.44,68649.0,52.4145,52.4568,52.337,52.4427,68649.0
2016-11-30 10:00:00,74.43,74.53,74.37,74.48,53271.0,52.4357,52.5061,52.3934,52.4709,53271.0
2016-11-30 10:05:00,74.48,74.67,74.44,74.62,58782.0,52.4709,52.6047,52.4427,52.5695,58782.0
2016-11-30 10:10:00,74.61,74.65,74.45,74.63,32441.0,52.5625,52.5906,52.4497,52.5766,32441.0
2016-11-30 10:15:00,74.62,74.65,74.55,74.62,26637.0,52.5695,52.5906,52.5202,52.5695,26637.0
2016-11-30 10:20:00,74.63,74.85,74.63,74.81,72447.0,52.5766,52.7315,52.5766,52.7034,72447.0
2016-11-30 10:25:00,74.83,74.87,74.62,74.66,41793.0,52.7174,52.7456,52.5695,52.5977,41793.0
2016-11-30 10:30:00,74.66,74.76,74.66,74.73,33053.0,52.5977,52.6681,52.5977,52.647,33053.0
2016-11-30 10:35:00,74.73,74.79,74.68,74.76,50359.0,52.647,52.6893,52.6118,52.6681,50359.0
2016-11-30 10:40:00,74.76,74.79,74.64,74.69,27771.0,52.6681,52.6893,52.5836,52.6188,27771.0
2016-11-30 10:45:00,74.69,74.84,74.68,74.75,51693.0,52.6188,52.7245,52.6118,52.6611,51693.0
2016-11-30 10:50:00,74.74,74.78,74.64,74.65,42672.0,52.654,52.6822,52.5836,52.5906,42672.0
2016-11-30 10:55:00,74.66,74.69,74.6,74.64,88871.0,52.5977,52.6188,52.5554,52.5836,88871.0
2016-11-30 11:00:00,74.65,74.67,74.47,74.51,50440.0,52.5906,52.6047,52.4638,52.492,50440.0
2016-11-30 11:05:00,74.5,74.57,74.45,74.56,72952.0,52.485,52.5343,52.4497,52.5272,72952.0
2016-11-30 11:10:00,74.55,74.58,74.4,74.46,65026.0,52.5202,52.5413,52.4145,52.4568,65026.0
2016-11-30 11:15:00,74.46,74.54,74.39,74.4,42078.0,52.4568,52.5131,52.4075,52.4145,42078.0
2016-11-30 11:20:00,74.4,74.41,74.29,74.29,72850.0,52.4145,52.4216,52.337,52.337,72850.0
2016-11-30 11:25:00,74.29,74.3,74.1,74.17,76433.0,52.337,52.3441,52.2032,52.2525,76433.0
2016-11-30 11:30:00,74.18,74.19,74.04,74.05,78249.0,52.2595,52.2666,52.1609,52.1679,78249.0
2016-11-30 11:35:00,74.06,74.1,73.95,74.06,87139.0,52.175,52.2032,52.0975,52.175,87139.0
2016-11-30 11:40:00,74.07,74.22,74.06,74.16,26964.0,52.182,52.2877,52.175,52.2454,26964.0
2016-11-30 11:45:00,74.16,74.22,74.13,74.21,29354.0,52.2454,52.2877,52.2243,52.2807,29354.0
2016-11-30 11:50:00,74.21,74.27,74.19,74.19,29897.0,52.2807,52.3229,52.2666,52.2666,29897.0
2016-11-30 11:55:00,74.21,74.25,74.11,74.22,28316.0,52.2807,52.3088,52.2102,52.2877,28316.0
2016-11-30 12:00:00,74.22,74.34,74.21,74.31,58187.0,52.2877,52.3722,52.2807,52.3511,58187.0
2016-11-30 12:05:00,74.3,74.34,74.24,74.27,23264.0,52.3441,52.3722,52.3018,52.3229,23264.0
2016-11-30 12:10:00,74.27,74.35,74.25,74.29,25638.0,52.3229,52.3793,52.3088,52.337,25638.0
2016-11-30 12:15:00,74.29,74.29,74.14,74.18,63899.0,52.337,52.337,52.2313,52.2595,63899.0
2016-11-30 12:20:00,74.19,74.23,74.14,74.19,13304.0,52.2666,52.2948,52.2313,52.2666,13304.0
2016-11-30 12:25:00,74.2,74.25,74.14,74.15,17547.0,52.2736,52.3088,52.2313,52.2384,17547.0
2016-11-30 12:30:00,74.14,74.2,74.12,74.14,20597.0,52.2313,52.2736,52.2173,52.2313,20597.0
2016-11-30 12:35:00,74.14,74.14,74.07,74.09,27631.0,52.2313,52.2313,52.182,52.1961,27631.0
2016-11-30 12:40:00,74.09,74.12,73.96,73.97,44375.0,52.1961,52.2173,52.1045,52.1116,44375.0
2016-11-30 12:45:00,73.98,74.0,73.94,73.95,27521.0,52.1186,52.1327,52.0904,52.0975,27521.0
2016-11-30 12:50:00,73.96,74.05,73.96,74.03,27040.0,52.1045,52.1679,52.1045,52.1539,27040.0
2016-11-30 12:55:00,74.04,74.09,74.0,74.07,27076.0,52.1609,52.1961,52.1327,52.182,27076.0
2016-11-30 13:00:00,74.07,74.15,74.05,74.1,22983.0,52.182,52.2384,52.1679,52.2032,22983.0
2016-11-30 13:05:00,74.1,74.11,74.04,74.1,31101.0,52.2032,52.2102,52.1609,52.2032,31101.0
2016-11-30 13:10:00,74.1,74.13,74.03,74.11,30490.0,52.2032,52.2243,52.1539,52.2102,30490.0
2016-11-30 13:15:00,74.13,74.26,74.05,74.19,60260.0,52.2243,52.3159,52.1679,52.2666,60260.0
2016-11-30 13:20:00,74.2,74.26,74.15,74.23,30653.0,52.2736,52.3159,52.2384,52.2948,30653.0
2016-11-30 13:25:00,74.23,74.24,74.12,74.16,24658.0,52.2948,52.3018,52.2173,52.2454,24658.0
2016-11-30 13:30:00,74.16,74.25,74.11,74.12,42300.0,52.2454,52.3088,52.2102,52.2173,42300.0
2016-11-30 13:35:00,74.11,74.13,74.03,74.12,27252.0,52.2102,52.2243,52.1539,52.2173,27252.0
2016-11-30 13:40:00,74.12,74.18,74.07,74.17,18976.0,52.2173,52.2595,52.182,52.2525,18976.0
2016-11-30 13:45:00,74.16,74.17,74.03,74.08,25217.0,52.2454,52.2525,52.1539,52.1891,25217.0
2016-11-30 13:50:00,74.09,74.11,74.01,74.1,26987.0,52.1961,52.2102,52.1398,52.2032,26987.0
2016-11-30 13:55:00,74.09,74.12,74.06,74.1,15822.0,52.1961,52.2173,52.175,52.2032,15822.0
2016-11-30 14:00:00,74.1,74.12,74.03,74.12,41705.0,52.2032,52.2173,52.1539,52.2173,41705.0
2016-11-30 14:05:00,74.13,74.13,74.01,74.06,27054.0,52.2243,52.2243,52.1398,52.175,27054.0
2016-11-30 14:10:00,74.07,74.09,74.02,74.04,23073.0,52.182,52.1961,52.1468,52.1609,23073.0
2016-11-30 14:15:00,74.05,74.05,73.94,73.94,83465.0,52.1679,52.1679,52.0904,52.0904,83465.0
2016-11-30 14:20:00,73.94,74.05,73.94,74.03,32172.0,52.0904,52.1679,52.0904,52.1539,32172.0
2016-11-30 14:25:00,74.04,74.06,74.01,74.04,24197.0,52.1609,52.175,52.1398,52.1609,24197.0
2016-11-30 14:30:00,74.02,74.05,73.99,74.02,31701.0,52.1468,52.1679,52.1257,52.1468,31701.0
2016-11-30 14:35:00,74.01,74.15,73.98,74.07,40619.0,52.1398,52.2384,52.1186,52.182,40619.0
2016-11-30 14:40:00,74.07,74.09,74.01,74.01,28488.0,52.182,52.1961,52.1398,52.1398,28488.0
2016-11-30 14:45:00,74.0,74.04,73.96,73.98,32886.0,52.1327,52.1609,52.1045,52.1186,32886.0
2016-11-30 14:50:00,73.99,74.04,73.97,74.01,27880.0,52.1257,52.1609,52.1116,52.1398,27880.0
2016-11-30 14:55:00,74.01,74.06,74.0,74.0,22390.0,52.1398,52.175,52.1327,52.1327,22390.0
2016-11-30 15:00:00,74.0,74.09,74.0,74.04,34156.0,52.1327,52.1961,52.1327,52.1609,34156.0
2016-11-30 15:05:00,74.03,74.16,74.02,74.12,36197.0,52.1539,52.2454,52.1468,52.2173,36197.0
2016-11-30 15:10:00,74.12,74.22,74.1,74.15,43200.0,52.2173,52.2877,52.2032,52.2384,43200.0
2016-11-30 15:15:00,74.15,74.15,74.06,74.1,40737.0,52.2384,52.2384,52.175,52.2032,40737.0
2016-11-30 15:20:00,74.1,74.18,74.03,74.16,28313.0,52.2032,52.2595,52.1539,52.2454,28313.0
2016-11-30 15:25:00,74.16,74.17,74.08,74.11,35685.0,52.2454,52.2525,52.1891,52.2102,35685.0
2016-11-30 15:30:00,74.11,74.11,74.03,74.05,40367.0,52.2102,52.2102,52.1539,52.1679,40367.0
2016-11-30 15:35:00,74.04,74.08,74.03,74.05,54211.0,52.1609,52.1891,52.1539,52.1679,54211.0
2016-11-30 15:40:00,74.05,74.11,74.03,74.06,61066.0,52.1679,52.2102,52.1539,52.175,61066.0
2016-11-30 15:45:00,74.05,74.05,73.99,74.01,151403.0,52.1679,52.1679,52.1257,52.1398,151403.0
2016-11-30 15:50:00,74.01,74.02,73.99,74.01,122662.0,52.1398,52.1468,52.1257,52.1398,122662.0
2016-11-30 15:55:00,74.01,74.01,73.77,73.79,352882.0,52.1398,52.1398,51.9707,51.9848,352882.0
2016-12-01 09:30:00,73.5,73.57,73.25,73.5,132665.0,51.7805,51.8298,51.6043,51.7805,132665.0
2016-12-01 09:35:00,73.5,73.53,73.1,73.14,68474.0,51.7805,51.8016,51.4987,51.5269,68474.0
2016-12-01 09:40:00,73.17,73.18,73.02,73.15,56154.0,51.548,51.555,51.4423,51.5339,56154.0
2016-12-01 09:45:00,73.19,73.32,73.11,73.22,35639.0,51.5621,51.6537,51.5057,51.5832,35639.0
2016-12-01 09:50:00,73.21,73.41,73.2,73.3,54243.0,51.5762,51.7171,51.5691,51.6396,54243.0
2016-12-01 09:55:00,73.31,73.42,73.14,73.33,36850.0,51.6466,51.7241,51.5269,51.6607,36850.0
2016-12-01 10:00:00,73.35,73.37,73.15,73.21,29571.0,51.6748,51.6889,51.5339,51.5762,29571.0
2016-12-01 10:05:00,73.19,73.19,73.02,73.09,48472.0,51.5621,51.5621,51.4423,51.4916,48472.0
2016-12-01 10:10:00,73.08,73.1,72.92,72.99,90976.0,51.4846,51.4987,51.3719,51.4212,90976.0
2016-12-01 10:15:00,72.99,73.1,72.97,72.98,48909.0,51.4212,51.4987,51.4071,51.4141,48909.0
2016-12-01 10:20:00,72.98,73.06,72.94,72.96,40272.0,51.4141,51.4705,51.386,51.4,40272.0
2016-12-01 10:25:00,72.95,72.95,72.79,72.87,54883.0,51.393,51.393,51.2803,51.3366,54883.0
2016-12-01 10:30:00,72.86,73.07,72.86,73.03,42520.0,51.3296,51.4775,51.3296,51.4494,42520.0
2016-12-01 10:35:00,73.03,73.05,72.97,73.03,48499.0,51.4494,51.4634,51.4071,51.4494,48499.0
2016-12-01 10:40:00,73.02,73.1,72.95,73.03,67882.0,51.4423,51.4987,51.393,51.4494,67882.0
2016-12-01 10:45:00,73.04,73.05,72.89,72.94,52800.0,51.4564,51.4634,51.3507,51.386,52800.0
2016-12-01 10:50:00,72.93,72.99,72.92,72.98,30217.0,51.3789,51.4212,51.3719,51.4141,30217.0
2016-12-01 10:55:00,72.99,73.12,72.99,73.11,104949.0,51.4212,51.5128,51.4212,51.5057,104949.0
2016-12-01 11:00:00,73.11,73.14,72.89,72.92,42303.0,51.5057,51.5269,51.3507,51.3719,42303.0
2016-12-01 11:05:00,72.92,72.98,72.82,72.87,42002.0,51.3719,51.4141,51.3014,51.3366,42002.0
2016-12-01 11:10:00,72.88,73.0,72.85,72.92,39974.0,51.3437,51.4282,51.3225,51.3719,39974.0
2016-12-01 11:15:00,72.91,73.05,72.9,73.0,38357.0,51.3648,51.4634,51.3578,51.4282,38357.0
2016-12-01 11:20:00,73.01,73.07,73.01,73.03,54443.0,51.4353,51.4775,51.4353,51.4494,54443.0
2016-12-01 11:25:00,73.04,73.05,72.93,72.94,55401.0,51.4564,51.4634,51.3789,51.386,55401.0
2016-12-01 11:30:00,72.95,72.97,72.84,72.85,49043.0,51.393,51.4071,51.3155,51.3225,49043.0
2016-12-01 11:35:00,72.86,72.93,72.86,72.92,24591.0,51.3296,51.3789,51.3296,51.3719,24591.0
2016-12-01 11:40:00,72.92,73.01,72.88,73.0,54490.0,51.3719,51.4353,51.3437,51.4282,54490.0
2016-12-01 11:45:00,73.0,73.0,72.86,72.93,36645.0,51.4282,51.4282,51.3296,51.3789,36645.0
2016-12-01 11:50:00,72.93,72.98,72.87,72.91,16541.0,51.3789,51.4141,51.3366,51.3648,16541.0
2016-12-01 11:55:00,72.9,72.99,72.89,72.92,19897.0,51.3578,51.4212,51.3507,51.3719,19897.0
2016-12-01 12:00:00,72.91,73.0,72.9,72.91,34713.0,51.3648,51.4282,51.3578,51.3648,34713.0
2016-12-01 12:05:00,72.91,72.92,72.84,72.86,19144.0,51.3648,51.3719,51.3155,51.3296,19144.0
2016-12-01 12:10:00,72.86,72.92,72.85,72.87,11070.0,51.3296,51.3719,51.3225,51.3366,11070.0
2016-12-01 12:15:00,72.87,72.91,72.86,72.89,18394.0,51.3366,51.3648,51.3296,51.3507,18394.0
2016-12-01 12:20:00,72.89,72.89,72.81,72.81,31102.0,51.3507,51.3507,51.2944,51.2944,31102.0
2016-12-01 12:25:00,72.82,72.93,72.81,72.88,35387.0,51.3014,51.3789,51.2944,51.3437,35387.0
2016-12-01 12:30:00,72.88,72.9,72.75,72.76,55840.0,51.3437,51.3578,51.2521,51.2591,55840.0
2016-12-01 12:35:00,72.75,72.76,72.7,72.74,24964.0,51.2521,51.2591,51.2169,51.2451,24964.0
2016-12-01 12:40:00,72.74,72.76,72.65,72.72,41999.0,51.2451,51.2591,51.1816,51.231,41999.0
2016-12-01 12:45:00,72.72,72.77,72.69,72.71,20816.0,51.231,51.2662,51.2098,51.2239,20816.0
2016-12-01 12:50:00,72.71,72.83,72.7,72.79,21263.0,51.2239,51.3085,51.2169,51.2803,21263.0
2016-12-01 12:55:00,72.8,72.83,72.69,72.71,18926.0,51.2873,51.3085,51.2098,51.2239,18926.0
2016-12-01 13:00:00,72.71,72.8,72.68,72.73,20942.0,51.2239,51.2873,51.2028,51.238,20942.0
2016-12-01 13:05:00,72.73,72.73,72.57,72.6,46243.0,51.238,51.238,51.1253,51.1464,46243.0
2016-12-01 13:10:00,72.61,72.64,72.55,72.62,34683.0,51.1535,51.1746,51.1112,51.1605,34683.0
2016-12-01 13:15:00,72.6,72.61,72.54,72.6,17784.0,51.1464,51.1535,51.1042,51.1464,17784.0
2016-12-01 13:20:00,72.6,72.61,72.54,72.57,22899.0,51.1464,51.1535,51.1042,51.1253,22899.0
2016-12-01 13:25:00,72.57,72.57,72.47,72.49,52612.0,51.1253,51.1253,51.0548,51.0689,52612.0
2016-12-01 13:30:00,72.5,72.54,72.47,72.53,45473.0,51.076,51.1042,51.0548,51.0971,45473.0
2016-12-01 13:35:00,72.54,72.62,72.51,72.6,51433.0,51.1042,51.1605,51.083,51.1464,51433.0
2016-12-01 13:40:00,72.6,72.65,72.58,72.63,25584.0,51.1464,51.1816,51.1323,51.1676,25584.0
2016-12-01 13:45:00,72.62,72.64,72.54,72.59,27972.0,51.1605,51.1746,51.1042,51.1394,27972.0
2016-12-01 13:50:00,72.58,72.66,72.56,72.64,24746.0,51.1323,51.1887,51.1182,51.1746,24746.0
2016-12-01 13:55:00,72.65,72.77,72.64,72.77,25218.0,51.1816,51.2662,51.1746,51.2662,25218.0
2016-12-01 14:00:00,72.78,72.83,72.68,72.69,38746.0,51.2732,51.3085,51.2028,51.2098,38746.0
2016-12-01 14:05:00,72.69,72.87,72.69,72.87,21881.0,51.2098,51.3366,51.2098,51.3366,21881.0
2016-12-01 14:10:00,72.88,72.9,72.7,72.74,20942.0,51.3437,51.3578,51.2169,51.2451,20942.0
2016-12-01 14:15:00,72.74,72.75,72.67,72.68,23122.0,51.2451,51.2521,51.1957,51.2028,23122.0
2016-12-01 14:20:00,72.67,72.73,72.61,72.7,30941.0,51.1957,51.238,51.1535,51.2169,30941.0
2016-12-01 14:25:00,72.7,72.74,72.65,72.69,23071.0,51.2169,51.2451,51.1816,51.2098,23071.0
2016-12-01 14:30:00,72.69,72.7,72.61,72.69,39165.0,51.2098,51.2169,51.1535,51.2098,39165.0
2016-12-01 14:35:00,72.69,72.72,72.61,72.62,33502.0,51.2098,51.231,51.1535,51.1605,33502.0
2016-12-01 14:40:00,72.62,72.73,72.61,72.7,39589.0,51.1605,51.238,51.1535,51.2169,39589.0
2016-12-01 14:45:00,72.68,72.73,72.64,72.68,32525.0,51.2028,51.238,51.1746,51.2028,32525.0
2016-12-01 14:50:00,72.69,72.73,72.64,72.64,33941.0,51.2098,51.238,51.1746,51.1746,33941.0
2016-12-01 14:55:00,72.64,72.74,72.63,72.67,41126.0,51.1746,51.2451,51.1676,51.1957,41126.0
2016-12-01 15:00:00,72.67,72.72,72.65,72.71,35119.0,51.1957,51.231,51.1816,51.2239,35119.0
2016-12-01 15:05:00,72.7,72.81,72.7,72.8,35158.0,51.2169,51.2944,51.2169,51.2873,35158.0
2016-12-01 15:10:00,72.79,72.84,72.69,72.7,49472.0,51.2803,51.3155,51.2098,51.2169,49472.0
2016-12-01 15:15:00,72.7,72.72,72.59,72.61,54137.0,51.2169,51.231,51.1394,51.1535,54137.0
2016-12-01 15:20:00,72.62,72.77,72.61,72.73,44600.0,51.1605,51.2662,51.1535,51.238,44600.0
2016-12-01 15:25:00,72.75,72.75,72.58,72.59,75759.0,51.2521,51.2521,51.1323,51.1394,75759.0
2016-12-01 15:30:00,72.6,72.73,72.59,72.73,74777.0,51.1464,51.238,51.1394,51.238,74777.0
2016-12-01 15:35:00,72.72,72.73,72.65,72.68,75573.0,51.231,51.238,51.1816,51.2028,75573.0
2016-12-01 15:40:00,72.67,72.68,72.62,72.64,66123.0,51.1957,51.2028,51.1605,51.1746,66123.0
2016-12-01 15:45:00,72.64,72.75,72.62,72.67,67454.0,51.1746,51.2521,51.1605,51.1957,67454.0
2016-12-01 15:50:00,72.68,72.79,72.68,72.75,77457.0,51.2028,51.2803,51.2028,51.2521,77457.0
2016-12-01 15:55:00,72.75,72.76,72.72,72.75,215274.0,51.2521,51.2591,51.231,51.2521,215274.0
2016-12-02 09:30:00,73.3,73.8,73.2,73.67,83660.0,51.6396,51.9918,51.5691,51.9002,83660.0
2016-12-02 09:35:00,73.66,73.78,73.62,73.68,73275.0,51.8932,51.9777,51.865,51.9073,73275.0
2016-12-02 09:40:00,73.69,73.76,73.53,73.69,68704.0,51.9143,51.9636,51.8016,51.9143,68704.0
2016-12-02 09:45:00,73.69,73.84,73.58,73.58,50703.0,51.9143,52.02,51.8368,51.8368,50703.0
2016-12-02 09:50:00,73.58,73.73,73.54,73.73,45196.0,51.8368,51.9425,51.8086,51.9425,45196.0
2016-12-02 09:55:00,73.72,73.85,73.66,73.8,29596.0,51.9355,52.027,51.8932,51.9918,29596.0
2016-12-02 10:00:00,73.82,73.87,73.73,73.83,72847.0,52.0059,52.0411,51.9425,52.013,72847.0
2016-12-02 10:05:00,73.82,73.84,73.68,73.83,27092.0,52.0059,52.02,51.9073,52.013,27092.0
2016-12-02 10:10:00,73.83,74.05,73.83,74.05,70780.0,52.013,52.1679,52.013,52.1679,70780.0
2016-12-02 10:15:00,74.06,74.18,74.02,74.04,59099.0,52.175,52.2595,52.1468,52.1609,59099.0
2016-12-02 10:20:00,74.05,74.07,73.93,73.94,55763.0,52.1679,52.182,52.0834,52.0904,55763.0
2016-12-02 10:25:00,73.93,73.94,73.84,73.92,41223.0,52.0834,52.0904,52.02,52.0764,41223.0
2016-12-02 10:30:00,73.92,73.92,73.57,73.58,62958.0,52.0764,52.0764,51.8298,51.8368,62958.0
2016-12-02 10:35:00,73.59,73.68,73.53,73.67,31689.0,51.8439,51.9073,51.8016,51.9002,31689.0
2016-12-02 10:40:00,73.69,73.77,73.66,73.67,34922.0,51.9143,51.9707,51.8932,51.9002,34922.0
2016-12-02 10:45:00,73.68,73.81,73.67,73.74,38289.0,51.9073,51.9989,51.9002,51.9495,38289.0
2016-12-02 10:50:00,73.75,73.75,73.66,73.7,34674.0,51.9566,51.9566,51.8932,51.9214,34674.0
2016-12-02 10:55:00,73.7,73.77,73.66,73.66,33531.0,51.9214,51.9707,51.8932,51.8932,33531.0
2016-12-02 11:00:00,73.66,73.74,73.66,73.72,44573.0,51.8932,51.9495,51.8932,51.9355,44573.0
2016-12-02 11:05:00,73.72,73.75,73.63,73.74,36295.0,51.9355,51.9566,51.8721,51.9495,36295.0
2016-12-02 11:10:00,73.75,73.84,73.73,73.78,42175.0,51.9566,52.02,51.9425,51.9777,42175.0
2016-12-02 11:15:00,73.78,73.83,73.73,73.77,32335.0,51.9777,52.013,51.9425,51.9707,32335.0
2016-12-02 11:20:00,73.77,73.87,73.77,73.85,40452.0,51.9707,52.0411,51.9707,52.027,40452.0
2016-12-02 11:25:00,73.86,73.87,73.66,73.69,62101.0,52.0341,52.0411,51.8932,51.9143,62101.0
2016-12-02 11:30:00,73.68,73.68,73.53,73.56,22772.0,51.9073,51.9073,51.8016,51.8227,22772.0
2016-12-02 11:35:00,73.56,73.68,73.55,73.63,20991.0,51.8227,51.9073,51.8157,51.8721,20991.0
2016-12-02 11:40:00,73.63,73.66,73.58,73.59,41854.0,51.8721,51.8932,51.8368,51.8439,41854.0
2016-12-02 11:45:00,73.59,73.63,73.55,73.63,20329.0,51.8439,51.8721,51.8157,51.8721,20329.0
2016-12-02 11:50:00,73.63,73.74,73.63,73.65,22653.0,51.8721,51.9495,51.8721,51.8861,22653.0
2016-12-02 11:55:00,73.65,73.66,73.6,73.62,13808.0,51.8861,51.8932,51.8509,51.865,13808.0
2016-12-02 12:00:00,73.62,73.65,73.58,73.62,16959.0,51.865,51.8861,51.8368,51.865,16959.0
2016-12-02 12:05:00,73.62,73.62,73.56,73.6,16407.0,51.865,51.865,51.8227,51.8509,16407.0
2016-12-02 12:10:00,73.6,73.63,73.58,73.58,14563.0,51.8509,51.8721,51.8368,51.8368,14563.0
2016-12-02 12:15:00,73.58,73.59,73.43,73.53,26555.0,51.8368,51.8439,51.7312,51.8016,26555.0
2016-12-02 12:20:00,73.53,73.57,73.46,73.47,15937.0,51.8016,51.8298,51.7523,51.7593,15937.0
2016-12-02 12:25:00,73.46,73.52,73.45,73.47,28194.0,51.7523,51.7946,51.7452,51.7593,28194.0
2016-12-02 12:30:00,73.47,73.48,73.44,73.47,23853.0,51.7593,51.7664,51.7382,51.7593,23853.0
2016-12-02 12:35:00,73.46,73.49,73.45,73.48,26886.0,51.7523,51.7734,51.7452,51.7664,26886.0
2016-12-02 12:40:00,73.47,73.48,73.42,73.45,40194.0,51.7593,51.7664,51.7241,51.7452,40194.0
2016-12-02 12:45:00,73.45,73.47,73.38,73.39,29200.0,51.7452,51.7593,51.6959,51.703,29200.0
2016-12-02 12:50:00,73.39,73.42,73.32,73.38,20861.0,51.703,51.7241,51.6537,51.6959,20861.0
2016-12-02 12:55:00,73.37,73.38,73.29,73.31,22869.0,51.6889,51.6959,51.6325,51.6466,22869.0
2016-12-02 13:00:00,73.32,73.33,73.25,73.25,19874.0,51.6537,51.6607,51.6043,51.6043,19874.0
2016-12-02 13:05:00,73.25,73.25,73.18,73.22,47093.0,51.6043,51.6043,51.555,51.5832,47093.0
2016-12-02 13:10:00,73.23,73.3,73.2,73.22,25400.0,51.5903,51.6396,51.5691,51.5832,25400.0
2016-12-02 13:15:00,73.23,73.29,73.23,73.27,26580.0,51.5903,51.6325,51.5903,51.6184,26580.0
2016-12-02 13:20:00,73.28,73.33,73.27,73.3,14976.0,51.6255,51.6607,51.6184,51.6396,14976.0
2016-12-02 13:25:00,73.31,73.32,73.18,73.22,55362.0,51.6466,51.6537,51.555,51.5832,55362.0
2016-12-02 13:30:00,73.22,73.22,73.17,73.19,16884.0,51.5832,51.5832,51.548,51.5621,16884.0
2016-12-02 13:35:00,73.19,73.24,73.16,73.16,38585.0,51.5621,51.5973,51.5409,51.5409,38585.0
2016-12-02 13:40:00,73.17,73.24,73.17,73.22,27578.0,51.548,51.5973,51.548,51.5832,27578.0
2016-12-02 13:45:00,73.21,73.24,73.14,73.14,16170.0,51.5762,51.5973,51.5269,51.5269,16170.0
2016-12-02 13:50:00,73.15,73.17,73.13,73.17,18633.0,51.5339,51.548,51.5198,51.548,18633.0
2016-12-02 13:55:00,73.16,73.16,73.12,73.14,19573.0,51.5409,51.5409,51.5128,51.5269,19573.0
2016-12-02 14:00:00,73.15,73.2,73.14,73.16,13824.0,51.5339,51.5691,51.5269,51.5409,13824.0
2016-12-02 14:05:00,73.17,73.17,73.09,73.09,15044.0,51.548,51.548,51.4916,51.4916,15044.0
2016-12-02 14:10:00,73.08,73.11,72.94,72.97,49278.0,51.4846,51.5057,51.386,51.4071,49278.0
2016-12-02 14:15:00,72.97,73.04,72.96,73.04,67677.0,51.4071,51.4564,51.4,51.4564,67677.0
2016-12-02 14:20:00,73.04,73.15,73.04,73.15,20747.0,51.4564,51.5339,51.4564,51.5339,20747.0
2016-12-02 14:25:00,73.15,73.17,73.13,73.15,11677.0,51.5339,51.548,51.5198,51.5339,11677.0
2016-12-02 14:30:00,73.14,73.15,73.09,73.13,15340.0,51.5269,51.5339,51.4916,51.5198,15340.0
2016-12-02 14:35:00,73.14,73.21,73.13,73.2,27123.0,51.5269,51.5762,51.5198,51.5691,27123.0
2016-12-02 14:40:00,73.2,73.24,73.17,73.21,28761.0,51.5691,51.5973,51.548,51.5762,28761.0
2016-12-02 14:45:00,73.21,73.21,73.14,73.17,23033.0,51.5762,51.5762,51.5269,51.548,23033.0
2016-12-02 14:50:00,73.17,73.18,73.15,73.18,15701.0,51.548,51.555,51.5339,51.555,15701.0
2016-12-02 14:55:00,73.18,73.18,73.12,73.13,24877.0,51.555,51.555,51.5128,51.5198,24877.0
2016-12-02 15:00:00,73.12,73.21,73.11,73.2,35986.0,51.5128,51.5762,51.5057,51.5691,35986.0
2016-12-02 15:05:00,73.2,73.36,73.2,73.34,52306.0,51.5691,51.6818,51.5691,51.6678,52306.0
2016-12-02 15:10:00,73.35,73.39,73.34,73.37,26798.0,51.6748,51.703,51.6678,51.6889,26798.0
2016-12-02 15:15:00,73.38,73.46,73.37,73.43,26831.0,51.6959,51.7523,51.6889,51.7312,26831.0
2016-12-02 15:20:00,73.44,73.47,73.4,73.45,29440.0,51.7382,51.7593,51.71,51.7452,29440.0
2016-12-02 15:25:00,73.46,73.56,73.45,73.56,30553.0,51.7523,51.8227,51.7452,51.8227,30553.0
2016-12-02 15:30:00,73.56,73.68,73.54,73.62,59432.0,51.8227,51.9073,51.8086,51.865,59432.0
2016-12-02 15:35:00,73.61,73.67,73.59,73.61,36865.0,51.858,51.9002,51.8439,51.858,36865.0
2016-12-02 15:40:00,73.61,73.63,73.55,73.56,63743.0,51.858,51.8721,51.8157,51.8227,63743.0
2016-12-02 15:45:00,73.55,73.56,73.42,73.45,69910.0,51.8157,51.8227,51.7241,51.7452,69910.0
2016-12-02 15:50:00,73.45,73.51,73.44,73.47,57141.0,51.7452,51.7875,51.7382,51.7593,57141.0
2016-12-02 15:55:00,73.47,73.51,73.39,73.44,209282.0,51.7593,51.7875,51.703,51.7382,209282.0
2016-12-05 09:30:00,73.35,73.35,72.6,72.7,112216.0,51.6748,51.6748,51.1464,51.2169,112216.0
2016-12-05 09:35:00,72.68,72.7,72.52,72.62,49783.0,51.2028,51.2169,51.0901,51.1605,49783.0
2016-12-05 09:40:00,72.6,72.68,72.58,72.64,26583.0,51.1464,51.2028,51.1323,51.1746,26583.0
2016-12-05 09:45:00,72.65,72.8,72.65,72.69,36452.0,51.1816,51.2873,51.1816,51.2098,36452.0
2016-12-05 09:50:00,72.68,72.7,72.51,72.57,51182.0,51.2028,51.2169,51.083,51.1253,51182.0
2016-12-05 09:55:00,72.55,72.64,72.53,72.63,31429.0,51.1112,51.1746,51.0971,51.1676,31429.0
2016-12-05 10:00:00,72.61,72.62,72.34,72.37,79457.0,51.1535,51.1605,50.9633,50.9844,79457.0
2016-12-05 10:05:00,72.37,72.59,72.35,72.57,52044.0,50.9844,51.1394,50.9703,51.1253,52044.0
2016-12-05 10:10:00,72.58,72.66,72.56,72.57,44042.0,51.1323,51.1887,51.1182,51.1253,44042.0
2016-12-05 10:15:00,72.57,72.63,72.54,72.59,37819.0,51.1253,51.1676,51.1042,51.1394,37819.0
2016-12-05 10:20:00,72.59,72.81,72.59,72.8,46171.0,51.1394,51.2944,51.1394,51.2873,46171.0
2016-12-05 10:25:00,72.79,72.8,72.59,72.62,22656.0,51.2803,51.2873,51.1394,51.1605,22656.0
2016-12-05 10:30:00,72.61,72.63,72.51,72.51,25060.0,51.1535,51.1676,51.083,51.083,25060.0
2016-12-05 10:35:00,72.51,72.63,72.49,72.59,21668.0,51.083,51.1676,51.0689,51.1394,21668.0
2016-12-05 10:40:00,72.59,72.61,72.52,72.61,18794.0,51.1394,51.1535,51.0901,51.1535,18794.0
2016-12-05 10:45:00,72.62,72.75,72.54,72.72,22539.0,51.1605,51.2521,51.1042,51.231,22539.0
2016-12-05 10:50:00,72.71,72.72,72.56,72.56,23994.0,51.2239,51.231,51.1182,51.1182,23994.0
2016-12-05 10:55:00,72.56,72.7,72.55,72.68,34177.0,51.1182,51.2169,51.1112,51.2028,34177.0
2016-12-05 11:00:00,72.69,72.77,72.67,72.77,25265.0,51.2098,51.2662,51.1957,51.2662,25265.0
2016-12-05 11:05:00,72.76,72.85,72.72,72.83,42881.0,51.2591,51.3225,51.231,51.3085,42881.0
2016-12-05 11:10:00,72.82,72.95,72.8,72.83,36312.0,51.3014,51.393,51.2873,51.3085,36312.0
2016-12-05 11:15:00,72.83,72.84,72.75,72.81,29798.0,51.3085,51.3155,51.2521,51.2944,29798.0
2016-12-05 11:20:00,72.81,72.88,72.76,72.81,34176.0,51.2944,51.3437,51.2591,51.2944,34176.0
2016-12-05 11:25:00,72.81,72.89,72.77,72.84,32592.0,51.2944,51.3507,51.2662,51.3155,32592.0
2016-12-05 11:30:00,72.83,72.89,72.79,72.81,32290.0,51.3085,51.3507,51.2803,51.2944,32290.0
2016-12-05 11:35:00,72.8,72.84,72.77,72.8,30636.0,51.2873,51.3155,51.2662,51.2873,30636.0
2016-12-05 11:40:00,72.81,72.82,72.75,72.8,48440.0,51.2944,51.3014,51.2521,51.2873,48440.0
2016-12-05 11:45:00,72.79,72.85,72.76,72.79,34692.0,51.2803,51.3225,51.2591,51.2803,34692.0
2016-12-05 11:50:00,72.79,72.93,72.77,72.93,39924.0,51.2803,51.3789,51.2662,51.3789,39924.0
2016-12-05 11:55:00,72.92,72.92,72.84,72.89,37812.0,51.3719,51.3719,51.3155,51.3507,37812.0
2016-12-05 12:00:00,72.89,72.89,72.78,72.81,19326.0,51.3507,51.3507,51.2732,51.2944,19326.0
2016-12-05 12:05:00,72.81,72.82,72.74,72.8,37223.0,51.2944,51.3014,51.2451,51.2873,37223.0
2016-12-05 12:10:00,72.79,72.83,72.76,72.81,19608.0,51.2803,51.3085,51.2591,51.2944,19608.0
2016-12-05 12:15:00,72.81,72.82,72.75,72.81,20791.0,51.2944,51.3014,51.2521,51.2944,20791.0
2016-12-05 12:20:00,72.8,72.93,72.78,72.93,20116.0,51.2873,51.3789,51.2732,51.3789,20116.0
2016-12-05 12:25:00,72.93,72.99,72.93,72.93,32720.0,51.3789,51.4212,51.3789,51.3789,32720.0
2016-12-05 12:30:00,72.93,73.08,72.92,73.01,23132.0,51.3789,51.4846,51.3719,51.4353,23132.0
2016-12-05 12:35:00,73.01,73.11,73.01,73.06,23952.0,51.4353,51.5057,51.4353,51.4705,23952.0
2016-12-05 12:40:00,73.07,73.09,73.0,73.02,15877.0,51.4775,51.4916,51.4282,51.4423,15877.0
2016-12-05 12:45:00,73.02,73.07,72.98,73.06,23347.0,51.4423,51.4775,51.4141,51.4705,23347.0
2016-12-05 12:50:00,73.06,73.17,73.05,73.16,39842.0,51.4705,51.548,51.4634,51.5409,39842.0
2016-12-05 12:55:00,73.14,73.26,73.13,73.25,32284.0,51.5269,51.6114,51.5198,51.6043,32284.0
2016-12-05 13:00:00,73.26,73.35,73.2,73.31,60484.0,51.6114,51.6748,51.5691,51.6466,60484.0
2016-12-05 13:05:00,73.3,73.34,73.24,73.26,22355.0,51.6396,51.6678,51.5973,51.6114,22355.0
2016-12-05 13:10:00,73.26,73.32,73.24,73.3,18299.0,51.6114,51.6537,51.5973,51.6396,18299.0
2016-12-05 13:15:00,73.29,73.41,73.28,73.41,18218.0,51.6325,51.7171,51.6255,51.7171,18218.0
2016-12-05 13:20:00,73.42,73.58,73.42,73.52,44606.0,51.7241,51.8368,51.7241,51.7946,44606.0
2016-12-05 13:25:00,73.52,73.57,73.39,73.45,38683.0,51.7946,51.8298,51.703,51.7452,38683.0
2016-12-05 13:30:00,73.45,73.58,73.45,73.57,38078.0,51.7452,51.8368,51.7452,51.8298,38078.0
2016-12-05 13:35:00,73.57,73.59,73.5,73.5,31898.0,51.8298,51.8439,51.7805,51.7805,31898.0
2016-12-05 13:40:00,73.51,73.53,73.47,73.51,35989.0,51.7875,51.8016,51.7593,51.7875,35989.0
2016-12-05 13:45:00,73.51,73.56,73.51,73.54,24287.0,51.7875,51.8227,51.7875,51.8086,24287.0
2016-12-05 13:50:00,73.53,73.54,73.47,73.49,25079.0,51.8016,51.8086,51.7593,51.7734,25079.0
2016-12-05 13:55:00,73.49,73.53,73.4,73.41,22937.0,51.7734,51.8016,51.71,51.7171,22937.0
2016-12-05 14:00:00,73.41,73.46,73.37,73.4,24119.0,51.7171,51.7523,51.6889,51.71,24119.0
2016-12-05 14:05:00,73.39,73.44,73.35,73.42,38067.0,51.703,51.7382,51.6748,51.7241,38067.0
2016-12-05 14:10:00,73.41,73.43,73.36,73.42,21879.0,51.7171,51.7312,51.6818,51.7241,21879.0
2016-12-05 14:15:00,73.41,73.43,73.38,73.4,19202.0,51.7171,51.7312,51.6959,51.71,19202.0
2016-12-05 14:20:00,73.41,73.48,73.4,73.47,22702.0,51.7171,51.7664,51.71,51.7593,22702.0
2016-12-05 14:25:00,73.47,73.48,73.4,73.45,23520.0,51.7593,51.7664,51.71,51.7452,23520.0
2016-12-05 14:30:00,73.45,73.48,73.34,73.34,25194.0,51.7452,51.7664,51.6678,51.6678,25194.0
2016-12-05 14:35:00,73.34,73.38,73.29,73.38,25396.0,51.6678,51.6959,51.6325,51.6959,25396.0
2016-12-05 14:40:00,73.38,73.44,73.38,73.42,20648.0,51.6959,51.7382,51.6959,51.7241,20648.0
2016-12-05 14:45:00,73.43,73.48,73.42,73.42,26429.0,51.7312,51.7664,51.7241,51.7241,26429.0
2016-12-05 14:50:00,73.42,73.44,73.37,73.37,20180.0,51.7241,51.7382,51.6889,51.6889,20180.0
2016-12-05 14:55:00,73.38,73.43,73.37,73.43,25547.0,51.6959,51.7312,51.6889,51.7312,25547.0
2016-12-05 15:00:00,73.42,73.51,73.42,73.46,33924.0,51.7241,51.7875,51.7241,51.7523,33924.0
2016-12-05 15:05:00,73.46,73.48,73.43,73.47,15754.0,51.7523,51.7664,51.7312,51.7593,15754.0
2016-12-05 15:10:00,73.48,73.52,73.44,73.45,30455.0,51.7664,51.7946,51.7382,51.7452,30455.0
2016-12-05 15:15:00,73.46,73.52,73.44,73.48,27938.0,51.7523,51.7946,51.7382,51.7664,27938.0
2016-12-05 15:20:00,73.48,73.54,73.47,73.54,39793.0,51.7664,51.8086,51.7593,51.8086,39793.0
2016-12-05 15:25:00,73.54,73.57,73.48,73.49,35326.0,51.8086,51.8298,51.7664,51.7734,35326.0
2016-12-05 15:30:00,73.49,73.5,73.44,73.48,35668.0,51.7734,51.7805,51.7382,51.7664,35668.0
2016-12-05 15:35:00,73.48,73.48,73.42,73.44,41659.0,51.7664,51.7664,51.7241,51.7382,41659.0
2016-12-05 15:40:00,73.45,73.52,73.44,73.51,43630.0,51.7452,51.7946,51.7382,51.7875,43630.0
2016-12-05 15:45:00,73.51,73.58,73.47,73.56,65524.0,51.7875,51.8368,51.7593,51.8227,65524.0
2016-12-05 15:50:00,73.56,73.57,73.51,73.54,63075.0,51.8227,51.8298,51.7875,51.8086,63075.0
2016-12-05 15:55:00,73.54,73.61,73.52,73.6,152415.0,51.8086,51.858,51.7946,51.8509,152415.0
2016-12-06 09:30:00,73.83,73.94,73.64,73.71,62186.0,52.013,52.0904,51.8791,51.9284,62186.0
2016-12-06 09:35:00,73.72,73.96,73.65,73.92,43835.0,51.9355,52.1045,51.8861,52.0764,43835.0
2016-12-06 09:40:00,73.94,74.06,73.93,74.04,45975.0,52.0904,52.175,52.0834,52.1609,45975.0
2016-12-06 09:45:00,74.03,74.04,73.93,73.93,39217.0,52.1539,52.1609,52.0834,52.0834,39217.0
2016-12-06 09:50:00,73.93,73.94,73.74,73.81,53446.0,52.0834,52.0904,51.9495,51.9989,53446.0
2016-12-06 09:55:00,73.81,73.87,73.71,73.77,29711.0,51.9989,52.0411,51.9284,51.9707,29711.0
2016-12-06 10:00:00,73.76,73.78,73.65,73.68,63345.0,51.9636,51.9777,51.8861,51.9073,63345.0
2016-12-06 10:05:00,73.67,73.75,73.6,73.68,47283.0,51.9002,51.9566,51.8509,51.9073,47283.0
2016-12-06 10:10:00,73.68,73.83,73.66,73.74,47681.0,51.9073,52.013,51.8932,51.9495,47681.0
2016-12-06 10:15:00,73.74,73.92,73.74,73.87,36881.0,51.9495,52.0764,51.9495,52.0411,36881.0
2016-12-06 10:20:00,73.87,73.93,73.85,73.89,41601.0,52.0411,52.0834,52.027,52.0552,41601.0
2016-12-06 10:25:00,73.89,74.08,73.88,74.07,64364.0,52.0552,52.1891,52.0482,52.182,64364.0
2016-12-06 10:30:00,74.07,74.17,74.04,74.16,66688.0,52.182,52.2525,52.1609,52.2454,66688.0
2016-12-06 10:35:00,74.16,74.17,74.0,74.03,58113.0,52.2454,52.2525,52.1327,52.1539,58113.0
2016-12-06 10:40:00,74.01,74.04,73.95,74.0,22045.0,52.1398,52.1609,52.0975,52.1327,22045.0
2016-12-06 10:45:00,74.01,74.1,73.91,74.06,54328.0,52.1398,52.2032,52.0693,52.175,54328.0
2016-12-06 10:50:00,74.06,74.07,73.96,73.98,42402.0,52.175,52.182,52.1045,52.1186,42402.0
2016-12-06 10:55:00,73.98,74.06,73.96,74.05,30417.0,52.1186,52.175,52.1045,52.1679,30417.0
2016-12-06 11:00:00,74.05,74.11,74.04,74.11,28712.0,52.1679,52.2102,52.1609,52.2102,28712.0
2016-12-06 11:05:00,74.11,74.14,74.1,74.13,22944.0,52.2102,52.2313,52.2032,52.2243,22944.0
2016-12-06 11:10:00,74.14,74.15,74.07,74.11,33889.0,52.2313,52.2384,52.182,52.2102,33889.0
2016-12-06 11:15:00,74.11,74.22,74.09,74.22,65565.0,52.2102,52.2877,52.1961,52.2877,65565.0
2016-12-06 11:20:00,74.21,74.21,74.07,74.08,36425.0,52.2807,52.2807,52.182,52.1891,36425.0
2016-12-06 11:25:00,74.09,74.13,74.06,74.1,46966.0,52.1961,52.2243,52.175,52.2032,46966.0
2016-12-06 11:30:00,74.1,74.11,74.02,74.02,57505.0,52.2032,52.2102,52.1468,52.1468,57505.0
2016-12-06 11:35:00,74.03,74.04,73.94,73.98,42935.0,52.1539,52.1609,52.0904,52.1186,42935.0
2016-12-06 11:40:00,73.98,74.05,73.94,73.94,29223.0,52.1186,52.1679,52.0904,52.0904,29223.0
2016-12-06 11:45:00,73.94,74.01,73.94,73.99,22774.0,52.0904,52.1398,52.0904,52.1257,22774.0
2016-12-06 11:50:00,74.0,74.0,73.96,73.99,17123.0,52.1327,52.1327,52.1045,52.1257,17123.0
2016-12-06 11:55:00,73.99,74.0,73.9,73.99,22367.0,52.1257,52.1327,52.0623,52.1257,22367.0
2016-12-06 12:00:00,74.0,74.02,73.92,73.92,16283.0,52.1327,52.1468,52.0764,52.0764,16283.0
2016-12-06 12:05:00,73.92,73.93,73.84,73.84,15733.0,52.0764,52.0834,52.02,52.02,15733.0
2016-12-06 12:10:00,73.83,73.85,73.77,73.84,18956.0,52.013,52.027,51.9707,52.02,18956.0
2016-12-06 12:15:00,73.84,73.84,73.77,73.81,13170.0,52.02,52.02,51.9707,51.9989,13170.0
2016-12-06 12:20:00,73.82,73.84,73.78,73.84,8384.0,52.0059,52.02,51.9777,52.02,8384.0
2016-12-06 12:25:00,73.84,73.86,73.79,73.8,13579.0,52.02,52.0341,51.9848,51.9918,13579.0
2016-12-06 12:30:00,73.8,73.87,73.79,73.86,16085.0,51.9918,52.0411,51.9848,52.0341,16085.0
2016-12-06 12:35:00,73.87,73.88,73.84,73.86,18641.0,52.0411,52.0482,52.02,52.0341,18641.0
2016-12-06 12:40:00,73.86,73.91,73.84,73.85,30407.0,52.0341,52.0693,52.02,52.027,30407.0
2016-12-06 12:45:00,73.85,73.97,73.84,73.95,17860.0,52.027,52.1116,52.02,52.0975,17860.0
2016-12-06 12:50:00,73.95,73.96,73.87,73.9,16943.0,52.0975,52.1045,52.0411,52.0623,16943.0
2016-12-06 12:55:00,73.89,73.98,73.89,73.98,14116.0,52.0552,52.1186,52.0552,52.1186,14116.0
2016-12-06 13:00:00,73.99,74.03,73.99,74.02,20791.0,52.1257,52.1539,52.1257,52.1468,20791.0
2016-12-06 13:05:00,74.01,74.07,74.01,74.03,13354.0,52.1398,52.182,52.1398,52.1539,13354.0
2016-12-06 13:10:00,74.03,74.08,74.03,74.08,26084.0,52.1539,52.1891,52.1539,52.1891,26084.0
2016-12-06 13:15:00,74.07,74.07,73.97,73.97,29829.0,52.182,52.182,52.1116,52.1116,29829.0
2016-12-06 13:20:00,73.98,74.02,73.98,73.98,10268.0,52.1186,52.1468,52.1186,52.1186,10268.0
2016-12-06 13:25:00,73.98,74.02,73.96,73.98,28318.0,52.1186,52.1468,52.1045,52.1186,28318.0
2016-12-06 13:30:00,73.99,73.99,73.9,73.91,17744.0,52.1257,52.1257,52.0623,52.0693,17744.0
2016-12-06 13:35:00,73.9,74.01,73.9,74.0,12827.0,52.0623,52.1398,52.0623,52.1327,12827.0
2016-12-06 13:40:00,73.99,74.08,73.98,74.07,31226.0,52.1257,52.1891,52.1186,52.182,31226.0
2016-12-06 13:45:00,74.06,74.07,73.95,73.95,15749.0,52.175,52.182,52.0975,52.0975,15749.0
2016-12-06 13:50:00,73.95,73.96,73.87,73.88,12816.0,52.0975,52.1045,52.0411,52.0482,12816.0
2016-12-06 13:55:00,73.88,73.89,73.84,73.85,11650.0,52.0482,52.0552,52.02,52.027,11650.0
2016-12-06 14:00:00,73.85,73.87,73.82,73.87,36317.0,52.027,52.0411,52.0059,52.0411,36317.0
2016-12-06 14:05:00,73.87,73.88,73.81,73.86,15636.0,52.0411,52.0482,51.9989,52.0341,15636.0
2016-12-06 14:10:00,73.86,73.87,73.81,73.86,12649.0,52.0341,52.0411,51.9989,52.0341,12649.0
2016-12-06 14:15:00,73.87,73.88,73.81,73.83,17798.0,52.0411,52.0482,51.9989,52.013,17798.0
2016-12-06 14:20:00,73.83,73.84,73.78,73.82,14620.0,52.013,52.02,51.9777,52.0059,14620.0
2016-12-06 14:25:00,73.82,73.85,73.8,73.84,12550.0,52.0059,52.027,51.9918,52.02,12550.0
2016-12-06 14:30:00,73.84,73.85,73.78,73.81,12076.0,52.02,52.027,51.9777,51.9989,12076.0
2016-12-06 14:35:00,73.81,73.86,73.77,73.85,28077.0,51.9989,52.0341,51.9707,52.027,28077.0
2016-12-06 14:40:00,73.86,73.89,73.84,73.89,38631.0,52.0341,52.0552,52.02,52.0552,38631.0
2016-12-06 14:45:00,73.88,73.97,73.87,73.95,25053.0,52.0482,52.1116,52.0411,52.0975,25053.0
2016-12-06 14:50:00,73.95,73.99,73.93,73.98,19836.0,52.0975,52.1257,52.0834,52.1186,19836.0
2016-12-06 14:55:00,73.98,74.01,73.93,73.93,20045.0,52.1186,52.1398,52.0834,52.0834,20045.0
2016-12-06 15:00:00,73.94,74.02,73.93,74.0,29151.0,52.0904,52.1468,52.0834,52.1327,29151.0
2016-12-06 15:05:00,74.01,74.06,73.99,74.0,24608.0,52.1398,52.175,52.1257,52.1327,24608.0
2016-12-06 15:10:00,73.99,74.02,73.89,73.89,31116.0,52.1257,52.1468,52.0552,52.0552,31116.0
2016-12-06 15:15:00,73.89,73.9,73.81,73.84,18910.0,52.0552,52.0623,51.9989,52.02,18910.0
2016-12-06 15:20:00,73.84,73.88,73.79,73.79,29756.0,52.02,52.0482,51.9848,51.9848,29756.0
2016-12-06 15:25:00,73.8,73.8,73.76,73.79,32304.0,51.9918,51.9918,51.9636,51.9848,32304.0
2016-12-06 15:30:00,73.78,73.79,73.7,73.72,62378.0,51.9777,51.9848,51.9214,51.9355,62378.0
2016-12-06 15:35:00,73.72,73.74,73.68,73.73,39616.0,51.9355,51.9495,51.9073,51.9425,39616.0
2016-12-06 15:40:00,73.73,73.76,73.69,73.73,42079.0,51.9425,51.9636,51.9143,51.9425,42079.0
2016-12-06 15:45:00,73.73,73.85,73.73,73.8,53042.0,51.9425,52.027,51.9425,51.9918,53042.0
2016-12-06 15:50:00,73.8,73.89,73.78,73.88,82688.0,51.9918,52.0552,51.9777,52.0482,82688.0
2016-12-06 15:55:00,73.87,73.89,73.82,73.85,109760.0,52.0411,52.0552,52.0059,52.027,109760.0
2016-12-07 09:30:00,74.05,74.36,73.92,74.0,56250.0,52.1679,52.3863,52.0764,52.1327,56250.0
2016-12-07 09:35:00,73.99,74.03,73.88,73.96,24875.0,52.1257,52.1539,52.0482,52.1045,24875.0
2016-12-07 09:40:00,73.95,74.21,73.95,74.18,16490.0,52.0975,52.2807,52.0975,52.2595,16490.0
2016-12-07 09:45:00,74.17,74.41,74.17,74.39,16657.0,52.2525,52.4216,52.2525,52.4075,16657.0
2016-12-07 09:50:00,74.38,74.44,74.31,74.4,12199.0,52.4004,52.4427,52.3511,52.4145,12199.0
2016-12-07 09:55:00,74.4,74.42,74.29,74.33,13667.0,52.4145,52.4286,52.337,52.3652,13667.0
2016-12-07 10:00:00,74.31,74.42,74.25,74.41,34920.0,52.3511,52.4286,52.3088,52.4216,34920.0
2016-12-07 10:05:00,74.42,74.5,74.37,74.42,45728.0,52.4286,52.485,52.3934,52.4286,45728.0
2016-12-07 10:10:00,74.41,74.55,74.37,74.55,25338.0,52.4216,52.5202,52.3934,52.5202,25338.0
2016-12-07 10:15:00,74.55,74.58,74.51,74.56,24764.0,52.5202,52.5413,52.492,52.5272,24764.0
2016-12-07 10:20:00,74.55,74.55,74.47,74.54,15477.0,52.5202,52.5202,52.4638,52.5131,15477.0
2016-12-07 10:25:00,74.53,74.54,74.43,74.43,21162.0,52.5061,52.5131,52.4357,52.4357,21162.0
2016-12-07 10:30:00,74.45,74.53,74.44,74.53,22040.0,52.4497,52.5061,52.4427,52.5061,22040.0
2016-12-07 10:35:00,74.55,74.55,74.43,74.46,50641.0,52.5202,52.5202,52.4357,52.4568,50641.0
2016-12-07 10:40:00,74.45,74.5,74.44,74.46,22095.0,52.4497,52.485,52.4427,52.4568,22095.0
2016-12-07 10:45:00,74.45,74.49,74.39,74.48,17929.0,52.4497,52.4779,52.4075,52.4709,17929.0
2016-12-07 10:50:00,74.49,74.51,74.44,74.48,32230.0,52.4779,52.492,52.4427,52.4709,32230.0
2016-12-07 10:55:00,74.48,74.5,74.43,74.44,13188.0,52.4709,52.485,52.4357,52.4427,13188.0
2016-12-07 11:00:00,74.44,74.52,74.4,74.51,57543.0,52.4427,52.4991,52.4145,52.492,57543.0
2016-12-07 11:05:00,74.52,74.59,74.49,74.58,95718.0,52.4991,52.5484,52.4779,52.5413,95718.0
2016-12-07 11:10:00,74.57,74.61,74.54,74.61,40607.0,52.5343,52.5625,52.5131,52.5625,40607.0
2016-12-07 11:15:00,74.6,74.61,74.58,74.59,22795.0,52.5554,52.5625,52.5413,52.5484,22795.0
2016-12-07 11:20:00,74.6,74.6,74.53,74.58,35490.0,52.5554,52.5554,52.5061,52.5413,35490.0
2016-12-07 11:25:00,74.59,74.59,74.52,74.56,31453.0,52.5484,52.5484,52.4991,52.5272,31453.0
2016-12-07 11:30:00,74.56,74.6,74.52,74.58,37689.0,52.5272,52.5554,52.4991,52.5413,37689.0
2016-12-07 11:35:00,74.58,74.62,74.54,74.61,22430.0,52.5413,52.5695,52.5131,52.5625,22430.0
2016-12-07 11:40:00,74.61,74.67,74.59,74.63,22169.0,52.5625,52.6047,52.5484,52.5766,22169.0
2016-12-07 11:45:00,74.64,74.72,74.64,74.72,37081.0,52.5836,52.64,52.5836,52.64,37081.0
2016-12-07 11:50:00,74.72,74.77,74.7,74.73,22727.0,52.64,52.6752,52.6259,52.647,22727.0
2016-12-07 11:55:00,74.73,74.75,74.7,74.71,16846.0,52.647,52.6611,52.6259,52.6329,16846.0
2016-12-07 12:00:00,74.71,74.71,74.59,74.6,13458.0,52.6329,52.6329,52.5484,52.5554,13458.0
2016-12-07 12:05:00,74.59,74.68,74.59,74.67,13507.0,52.5484,52.6118,52.5484,52.6047,13507.0
2016-12-07 12:10:00,74.65,74.66,74.57,74.61,10518.0,52.5906,52.5977,52.5343,52.5625,10518.0
2016-12-07 12:15:00,74.62,74.64,74.58,74.61,27938.0,52.5695,52.5836,52.5413,52.5625,27938.0
2016-12-07 12:20:00,74.61,74.67,74.6,74.67,15603.0,52.5625,52.6047,52.5554,52.6047,15603.0
2016-12-07 12:25:00,74.68,74.7,74.66,74.68,8915.0,52.6118,52.6259,52.5977,52.6118,8915.0
2016-12-07 12:30:00,74.68,74.68,74.63,74.64,6883.0,52.6118,52.6118,52.5766,52.5836,6883.0
2016-12-07 12:35:00,74.63,74.64,74.61,74.63,28812.0,52.5766,52.5836,52.5625,52.5766,28812.0
2016-12-07 12:40:00,74.62,74.66,74.62,74.62,7101.0,52.5695,52.5977,52.5695,52.5695,7101.0
2016-12-07 12:45:00,74.62,74.63,74.57,74.61,38009.0,52.5695,52.5766,52.5343,52.5625,38009.0
2016-12-07 12:50:00,74.61,74.61,74.51,74.53,16527.0,52.5625,52.5625,52.492,52.5061,16527.0
2016-12-07 12:55:00,74.53,74.54,74.49,74.54,13759.0,52.5061,52.5131,52.4779,52.5131,13759.0
2016-12-07 13:00:00,74.53,74.58,74.49,74.51,13144.0,52.5061,52.5413,52.4779,52.492,13144.0
2016-12-07 13:05:00,74.52,74.56,74.5,74.55,25164.0,52.4991,52.5272,52.485,52.5202,25164.0
2016-12-07 13:10:00,74.56,74.59,74.55,74.57,18627.0,52.5272,52.5484,52.5202,52.5343,18627.0
2016-12-07 13:15:00,74.57,74.59,74.52,74.57,15207.0,52.5343,52.5484,52.4991,52.5343,15207.0
2016-12-07 13:20:00,74.56,74.76,74.56,74.74,39559.0,52.5272,52.6681,52.5272,52.654,39559.0
2016-12-07 13:25:00,74.74,74.75,74.67,74.72,13736.0,52.654,52.6611,52.6047,52.64,13736.0
2016-12-07 13:30:00,74.72,74.76,74.69,74.69,16485.0,52.64,52.6681,52.6188,52.6188,16485.0
2016-12-07 13:35:00,74.69,74.74,74.68,74.69,14495.0,52.6188,52.654,52.6118,52.6188,14495.0
2016-12-07 13:40:00,74.69,74.71,74.68,74.68,11374.0,52.6188,52.6329,52.6118,52.6118,11374.0
2016-12-07 13:45:00,74.68,74.69,74.62,74.66,14567.0,52.6118,52.6188,52.5695,52.5977,14567.0
2016-12-07 13:50:00,74.66,74.74,74.64,74.72,20011.0,52.5977,52.654,52.5836,52.64,20011.0
2016-12-07 13:55:00,74.72,74.74,74.7,74.71,31629.0,52.64,52.654,52.6259,52.6329,31629.0
2016-12-07 14:00:00,74.71,74.72,74.63,74.63,18732.0,52.6329,52.64,52.5766,52.5766,18732.0
2016-12-07 14:05:00,74.63,74.63,74.55,74.55,22322.0,52.5766,52.5766,52.5202,52.5202,22322.0
2016-12-07 14:10:00,74.55,74.58,74.54,74.57,11498.0,52.5202,52.5413,52.5131,52.5343,11498.0
2016-12-07 14:15:00,74.56,74.56,74.45,74.46,33285.0,52.5272,52.5272,52.4497,52.4568,33285.0
2016-12-07 14:20:00,74.46,74.5,74.42,74.5,22098.0,52.4568,52.485,52.4286,52.485,22098.0
2016-12-07 14:25:00,74.5,74.55,74.43,74.44,19091.0,52.485,52.5202,52.4357,52.4427,19091.0
2016-12-07 14:30:00,74.45,74.46,74.38,74.42,19582.0,52.4497,52.4568,52.4004,52.4286,19582.0
2016-12-07 14:35:00,74.43,74.48,74.42,74.44,18994.0,52.4357,52.4709,52.4286,52.4427,18994.0
2016-12-07 14:40:00,74.45,74.45,74.34,74.34,29500.0,52.4497,52.4497,52.3722,52.3722,29500.0
2016-12-07 14:45:00,74.33,74.4,74.33,74.37,22422.0,52.3652,52.4145,52.3652,52.3934,22422.0
2016-12-07 14:50:00,74.36,74.41,74.35,74.4,20316.0,52.3863,52.4216,52.3793,52.4145,20316.0
2016-12-07 14:55:00,74.4,74.41,74.37,74.4,13557.0,52.4145,52.4216,52.3934,52.4145,13557.0
2016-12-07 15:00:00,74.39,74.4,74.33,74.38,21140.0,52.4075,52.4145,52.3652,52.4004,21140.0
2016-12-07 15:05:00,74.39,74.53,74.39,74.51,41897.0,52.4075,52.5061,52.4075,52.492,41897.0
2016-12-07 15:10:00,74.5,74.5,74.45,74.46,19590.0,52.485,52.485,52.4497,52.4568,19590.0
2016-12-07 15:15:00,74.47,74.48,74.42,74.43,27521.0,52.4638,52.4709,52.4286,52.4357,27521.0
2016-12-07 15:20:00,74.44,74.56,74.43,74.53,27084.0,52.4427,52.5272,52.4357,52.5061,27084.0
2016-12-07 15:25:00,74.52,74.67,74.52,74.65,52916.0,52.4991,52.6047,52.4991,52.5906,52916.0
2016-12-07 15:30:00,74.67,74.67,74.56,74.66,35774.0,52.6047,52.6047,52.5272,52.5977,35774.0
2016-12-07 15:35:00,74.65,74.66,74.61,74.64,35003.0,52.5906,52.5977,52.5625,52.5836,35003.0
2016-12-07 15:40:00,74.64,74.65,74.6,74.62,48906.0,52.5836,52.5906,52.5554,52.5695,48906.0
2016-12-07 15:45:00,74.63,74.65,74.53,74.53,64912.0,52.5766,52.5906,52.5061,52.5061,64912.0
2016-12-07 15:50:00,74.53,74.56,74.52,74.53,54574.0,52.5061,52.5272,52.4991,52.5061,54574.0
2016-12-07 15:55:00,74.53,74.65,74.52,74.64,207967.0,52.5061,52.5906,52.4991,52.5836,207967.0
2016-12-08 09:30:00,74.11,74.34,73.67,73.71,72390.0,52.2102,52.3722,51.9002,51.9284,72390.0
2016-12-08 09:35:00,73.76,73.76,73.5,73.69,54847.0,51.9636,51.9636,51.7805,51.9143,54847.0
2016-12-08 09:40:00,73.71,73.81,73.61,73.65,33725.0,51.9284,51.9989,51.858,51.8861,33725.0
2016-12-08 09:45:00,73.66,73.9,73.66,73.86,44327.0,51.8932,52.0623,51.8932,52.0341,44327.0
2016-12-08 09:50:00,73.88,74.04,73.87,73.98,25972.0,52.0482,52.1609,52.0411,52.1186,25972.0
2016-12-08 09:55:00,73.99,74.25,73.97,74.25,57720.0,52.1257,52.3088,52.1116,52.3088,57720.0
2016-12-08 10:00:00,74.25,74.43,74.23,74.37,33219.0,52.3088,52.4357,52.2948,52.3934,33219.0
2016-12-08 10:05:00,74.36,74.51,74.35,74.4,31191.0,52.3863,52.492,52.3793,52.4145,31191.0
2016-12-08 10:10:00,74.4,74.4,74.25,74.31,31578.0,52.4145,52.4145,52.3088,52.3511,31578.0
2016-12-08 10:15:00,74.31,74.37,74.23,74.37,28435.0,52.3511,52.3934,52.2948,52.3934,28435.0
2016-12-08 10:20:00,74.37,74.47,74.23,74.25,29710.0,52.3934,52.4638,52.2948,52.3088,29710.0
2016-12-08 10:25:00,74.23,74.23,74.13,74.13,16760.0,52.2948,52.2948,52.2243,52.2243,16760.0
2016-12-08 10:30:00,74.14,74.38,74.13,74.35,43416.0,52.2313,52.4004,52.2243,52.3793,43416.0
2016-12-08 10:35:00,74.33,74.33,74.22,74.32,14252.0,52.3652,52.3652,52.2877,52.3582,14252.0
2016-12-08 10:40:00,74.3,74.37,74.25,74.34,10910.0,52.3441,52.3934,52.3088,52.3722,10910.0
2016-12-08 10:45:00,74.34,74.41,74.31,74.37,25130.0,52.3722,52.4216,52.3511,52.3934,25130.0
2016-12-08 10:50:00,74.38,74.39,74.2,74.25,11299.0,52.4004,52.4075,52.2736,52.3088,11299.0
2016-12-08 10:55:00,74.26,74.26,74.04,74.09,44686.0,52.3159,52.3159,52.1609,52.1961,44686.0
2016-12-08 11:00:00,74.1,74.1,74.05,74.06,25479.0,52.2032,52.2032,52.1679,52.175,25479.0
2016-12-08 11:05:00,74.06,74.17,74.05,74.16,35300.0,52.175,52.2525,52.1679,52.2454,35300.0
2016-12-08 11:10:00,74.15,74.21,74.13,74.19,36372.0,52.2384,52.2807,52.2243,52.2666,36372.0
2016-12-08 11:15:00,74.2,74.27,74.17,74.2,14705.0,52.2736,52.3229,52.2525,52.2736,14705.0
2016-12-08 11:20:00,74.21,74.39,74.2,74.35,44583.0,52.2807,52.4075,52.2736,52.3793,44583.0
2016-12-08 11:25:00,74.34,74.4,74.24,74.3,26916.0,52.3722,52.4145,52.3018,52.3441,26916.0
2016-12-08 11:30:00,74.28,74.34,74.25,74.32,28114.0,52.33,52.3722,52.3088,52.3582,28114.0
2016-12-08 11:35:00,74.32,74.44,74.3,74.38,30602.0,52.3582,52.4427,52.3441,52.4004,30602.0
2016-12-08 11:40:00,74.38,74.39,74.28,74.29,11021.0,52.4004,52.4075,52.33,52.337,11021.0
2016-12-08 11:45:00,74.28,74.29,74.24,74.27,16908.0,52.33,52.337,52.3018,52.3229,16908.0
2016-12-08 11:50:00,74.27,74.33,74.27,74.31,12943.0,52.3229,52.3652,52.3229,52.3511,12943.0
2016-12-08 11:55:00,74.32,74.32,74.22,74.32,50527.0,52.3582,52.3582,52.2877,52.3582,50527.0
2016-12-08 12:00:00,74.32,74.39,74.31,74.32,32109.0,52.3582,52.4075,52.3511,52.3582,32109.0
2016-12-08 12:05:00,74.32,74.33,74.29,74.33,10007.0,52.3582,52.3652,52.337,52.3652,10007.0
2016-12-08 12:10:00,74.33,74.35,74.31,74.31,11371.0,52.3652,52.3793,52.3511,52.3511,11371.0
2016-12-08 12:15:00,74.32,74.37,74.32,74.35,9601.0,52.3582,52.3934,52.3582,52.3793,9601.0
2016-12-08 12:20:00,74.35,74.42,74.32,74.4,21174.0,52.3793,52.4286,52.3582,52.4145,21174.0
2016-12-08 12:25:00,74.4,74.43,74.36,74.43,16900.0,52.4145,52.4357,52.3863,52.4357,16900.0
2016-12-08 12:30:00,74.43,74.53,74.42,74.53,41485.0,52.4357,52.5061,52.4286,52.5061,41485.0
2016-12-08 12:35:00,74.52,74.55,74.47,74.48,12418.0,52.4991,52.5202,52.4638,52.4709,12418.0
2016-12-08 12:40:00,74.5,74.56,74.49,74.54,13382.0,52.485,52.5272,52.4779,52.5131,13382.0
2016-12-08 12:45:00,74.54,74.58,74.5,74.57,16416.0,52.5131,52.5413,52.485,52.5343,16416.0
2016-12-08 12:50:00,74.58,74.66,74.57,74.64,29498.0,52.5413,52.5977,52.5343,52.5836,29498.0
2016-12-08 12:55:00,74.65,74.69,74.62,74.68,23403.0,52.5906,52.6188,52.5695,52.6118,23403.0
2016-12-08 13:00:00,74.68,74.71,74.63,74.63,62958.0,52.6118,52.6329,52.5766,52.5766,62958.0
2016-12-08 13:05:00,74.63,74.67,74.63,74.63,7868.0,52.5766,52.6047,52.5766,52.5766,7868.0
2016-12-08 13:10:00,74.62,74.68,74.61,74.65,38920.0,52.5695,52.6118,52.5625,52.5906,38920.0
2016-12-08 13:15:00,74.64,74.7,74.63,74.67,11807.0,52.5836,52.6259,52.5766,52.6047,11807.0
2016-12-08 13:20:00,74.68,74.76,74.66,74.76,12697.0,52.6118,52.6681,52.5977,52.6681,12697.0
2016-12-08 13:25:00,74.75,74.77,74.72,74.76,9741.0,52.6611,52.6752,52.64,52.6681,9741.0
2016-12-08 13:30:00,74.76,74.78,74.7,74.74,9931.0,52.6681,52.6822,52.6259,52.654,9931.0
2016-12-08 13:35:00,74.73,74.8,74.73,74.79,12703.0,52.647,52.6963,52.647,52.6893,12703.0
2016-12-08 13:40:00,74.8,74.86,74.78,74.84,17114.0,52.6963,52.7386,52.6822,52.7245,17114.0
2016-12-08 13:45:00,74.84,74.84,74.79,74.81,14575.0,52.7245,52.7245,52.6893,52.7034,14575.0
2016-12-08 13:50:00,74.81,74.88,74.8,74.84,16071.0,52.7034,52.7527,52.6963,52.7245,16071.0
2016-12-08 13:55:00,74.85,74.93,74.83,74.9,28076.0,52.7315,52.7879,52.7174,52.7668,28076.0
2016-12-08 14:00:00,74.9,74.9,74.81,74.83,17358.0,52.7668,52.7668,52.7034,52.7174,17358.0
2016-12-08 14:05:00,74.84,74.89,74.79,74.84,19748.0,52.7245,52.7597,52.6893,52.7245,19748.0
2016-12-08 14:10:00,74.84,74.91,74.84,74.87,12537.0,52.7245,52.7738,52.7245,52.7456,12537.0
2016-12-08 14:15:00,74.88,74.91,74.83,74.84,18230.0,52.7527,52.7738,52.7174,52.7245,18230.0
2016-12-08 14:20:00,74.85,74.87,74.77,74.79,31640.0,52.7315,52.7456,52.6752,52.6893,31640.0
2016-12-08 14:25:00,74.79,74.8,74.76,74.76,7561.0,52.6893,52.6963,52.6681,52.6681,7561.0
2016-12-08 14:30:00,74.77,74.78,74.74,74.78,17266.0,52.6752,52.6822,52.654,52.6822,17266.0
2016-12-08 14:35:00,74.78,74.8,74.66,74.7,18717.0,52.6822,52.6963,52.5977,52.6259,18717.0
2016-12-08 14:40:00,74.7,74.71,74.64,74.71,15034.0,52.6259,52.6329,52.5836,52.6329,15034.0
2016-12-08 14:45:00,74.72,74.74,74.64,74.65,14461.0,52.64,52.654,52.5836,52.5906,14461.0
2016-12-08 14:50:00,74.65,74.72,74.64,74.72,16600.0,52.5906,52.64,52.5836,52.64,16600.0
2016-12-08 14:55:00,74.72,74.77,74.69,74.69,37992.0,52.64,52.6752,52.6188,52.6188,37992.0
2016-12-08 15:00:00,74.7,74.7,74.62,74.65,22594.0,52.6259,52.6259,52.5695,52.5906,22594.0
2016-12-08 15:05:00,74.65,74.67,74.59,74.67,28889.0,52.5906,52.6047,52.5484,52.6047,28889.0
2016-12-08 15:10:00,74.68,74.77,74.67,74.76,20484.0,52.6118,52.6752,52.6047,52.6681,20484.0
2016-12-08 15:15:00,74.75,74.75,74.66,74.66,19769.0,52.6611,52.6611,52.5977,52.5977,19769.0
2016-12-08 15:20:00,74.66,74.66,74.58,74.61,32868.0,52.5977,52.5977,52.5413,52.5625,32868.0
2016-12-08 15:25:00,74.61,74.67,74.59,74.59,16860.0,52.5625,52.6047,52.5484,52.5484,16860.0
2016-12-08 15:30:00,74.6,74.65,74.6,74.6,16574.0,52.5554,52.5906,52.5554,52.5554,16574.0
2016-12-08 15:35:00,74.6,74.65,74.59,74.6,20567.0,52.5554,52.5906,52.5484,52.5554,20567.0
2016-12-08 15:40:00,74.61,74.78,74.6,74.77,28310.0,52.5625,52.6822,52.5554,52.6752,28310.0
2016-12-08 15:45:00,74.76,74.77,74.6,74.65,45317.0,52.6681,52.6752,52.5554,52.5906,45317.0
2016-12-08 15:50:00,74.64,74.69,74.62,74.65,50300.0,52.5836,52.6188,52.5695,52.5906,50300.0
2016-12-08 15:55:00,74.65,74.73,74.63,74.7,171481.0,52.5906,52.647,52.5766,52.6259,171481.0
2016-12-09 09:30:00,74.68,74.97,74.61,74.71,66528.0,52.6118,52.8161,52.5625,52.6329,66528.0
2016-12-09 09:35:00,74.7,74.85,74.65,74.85,25263.0,52.6259,52.7315,52.5906,52.7315,25263.0
2016-12-09 09:40:00,74.86,75.02,74.69,74.92,46875.0,52.7386,52.8513,52.6188,52.7809,46875.0
2016-12-09 09:45:00,74.93,75.04,74.9,74.99,24219.0,52.7879,52.8654,52.7668,52.8302,24219.0
2016-12-09 09:50:00,74.98,74.98,74.8,74.8,30674.0,52.8231,52.8231,52.6963,52.6963,30674.0
2016-12-09 09:55:00,74.78,74.91,74.78,74.86,33466.0,52.6822,52.7738,52.6822,52.7386,33466.0
2016-12-09 10:00:00,74.86,75.07,74.84,75.04,30347.0,52.7386,52.8865,52.7245,52.8654,30347.0
2016-12-09 10:05:00,75.04,75.11,74.99,75.09,54042.0,52.8654,52.9147,52.8302,52.9006,54042.0
2016-12-09 10:10:00,75.08,75.16,74.95,75.03,43687.0,52.8936,52.9499,52.802,52.8583,43687.0
2016-12-09 10:15:00,75.02,75.02,74.88,74.96,28467.0,52.8513,52.8513,52.7527,52.809,28467.0
2016-12-09 10:20:00,74.97,74.99,74.91,74.95,23996.0,52.8161,52.8302,52.7738,52.802,23996.0
2016-12-09 10:25:00,74.96,74.98,74.89,74.98,25369.0,52.809,52.8231,52.7597,52.8231,25369.0
2016-12-09 10:30:00,74.99,75.06,74.98,75.05,24959.0,52.8302,52.8795,52.8231,52.8724,24959.0
2016-12-09 10:35:00,75.06,75.18,75.06,75.14,17466.0,52.8795,52.964,52.8795,52.9358,17466.0
2016-12-09 10:40:00,75.15,75.15,75.04,75.1,43861.0,52.9429,52.9429,52.8654,52.9077,43861.0
2016-12-09 10:45:00,75.09,75.2,75.09,75.2,46144.0,52.9006,52.9781,52.9006,52.9781,46144.0
2016-12-09 10:50:00,75.2,75.2,75.04,75.1,42806.0,52.9781,52.9781,52.8654,52.9077,42806.0
2016-12-09 10:55:00,75.11,75.17,75.07,75.15,47350.0,52.9147,52.957,52.8865,52.9429,47350.0
2016-12-09 11:00:00,75.14,75.14,75.0,75.05,81907.0,52.9358,52.9358,52.8372,52.8724,81907.0
2016-12-09 11:05:00,75.05,75.13,74.98,75.13,52264.0,52.8724,52.9288,52.8231,52.9288,52264.0
2016-12-09 11:10:00,75.13,75.21,75.12,75.16,19190.0,52.9288,52.9852,52.9218,52.9499,19190.0
2016-12-09 11:15:00,75.16,75.18,75.08,75.15,32015.0,52.9499,52.964,52.8936,52.9429,32015.0
2016-12-09 11:20:00,75.16,75.21,75.11,75.18,25502.0,52.9499,52.9852,52.9147,52.964,25502.0
2016-12-09 11:25:00,75.17,75.19,75.14,75.17,31827.0,52.957,52.9711,52.9358,52.957,31827.0
2016-12-09 11:30:00,75.17,75.17,75.07,75.14,41591.0,52.957,52.957,52.8865,52.9358,41591.0
2016-12-09 11:35:00,75.14,75.16,75.08,75.12,38365.0,52.9358,52.9499,52.8936,52.9218,38365.0
2016-12-09 11:40:00,75.12,75.13,75.06,75.11,20957.0,52.9218,52.9288,52.8795,52.9147,20957.0
2016-12-09 11:45:00,75.11,75.16,75.08,75.11,22428.0,52.9147,52.9499,52.8936,52.9147,22428.0
2016-12-09 11:50:00,75.1,75.13,75.07,75.12,16868.0,52.9077,52.9288,52.8865,52.9218,16868.0
2016-12-09 11:55:00,75.13,75.18,75.1,75.16,14962.0,52.9288,52.964,52.9077,52.9499,14962.0
2016-12-09 12:00:00,75.16,75.17,75.11,75.12,19028.0,52.9499,52.957,52.9147,52.9218,19028.0
2016-12-09 12:05:00,75.11,75.16,75.11,75.15,11764.0,52.9147,52.9499,52.9147,52.9429,11764.0
2016-12-09 12:10:00,75.14,75.29,75.13,75.27,39129.0,52.9358,53.0415,52.9288,53.0274,39129.0
2016-12-09 12:15:00,75.27,75.27,75.18,75.2,17685.0,53.0274,53.0274,52.964,52.9781,17685.0
2016-12-09 12:20:00,75.2,75.23,75.19,75.23,11695.0,52.9781,52.9992,52.9711,52.9992,11695.0
2016-12-09 12:25:00,75.23,75.31,75.21,75.29,14608.0,52.9992,53.0556,52.9852,53.0415,14608.0
2016-12-09 12:30:00,75.28,75.31,75.22,75.24,13001.0,53.0345,53.0556,52.9922,53.0063,13001.0
2016-12-09 12:35:00,75.23,75.25,75.17,75.2,19054.0,52.9992,53.0133,52.957,52.9781,19054.0
2016-12-09 12:40:00,75.21,75.23,75.1,75.12,27009.0,52.9852,52.9992,52.9077,52.9218,27009.0
2016-12-09 12:45:00,75.14,75.19,75.09,75.12,12313.0,52.9358,52.9711,52.9006,52.9218,12313.0
2016-12-09 12:50:00,75.12,75.15,75.1,75.12,14886.0,52.9218,52.9429,52.9077,52.9218,14886.0
2016-12-09 12:55:00,75.12,75.16,75.09,75.15,14926.0,52.9218,52.9499,52.9006,52.9429,14926.0
2016-12-09 13:00:00,75.14,75.15,75.07,75.1,11410.0,52.9358,52.9429,52.8865,52.9077,11410.0
2016-12-09 13:05:00,75.11,75.15,75.08,75.14,10404.0,52.9147,52.9429,52.8936,52.9358,10404.0
2016-12-09 13:10:00,75.13,75.2,75.12,75.2,15591.0,52.9288,52.9781,52.9218,52.9781,15591.0
2016-12-09 13:15:00,75.2,75.21,75.14,75.14,13514.0,52.9781,52.9852,52.9358,52.9358,13514.0
2016-12-09 13:20:00,75.14,75.15,75.1,75.12,11651.0,52.9358,52.9429,52.9077,52.9218,11651.0
2016-12-09 13:25:00,75.12,75.14,75.08,75.13,13459.0,52.9218,52.9358,52.8936,52.9288,13459.0
2016-12-09 13:30:00,75.14,75.25,75.13,75.23,18783.0,52.9358,53.0133,52.9288,52.9992,18783.0
2016-12-09 13:35:00,75.23,75.29,75.23,75.28,14172.0,52.9992,53.0415,52.9992,53.0345,14172.0
2016-12-09 13:40:00,75.3,75.35,75.28,75.31,41591.0,53.0486,53.0838,53.0345,53.0556,41591.0
2016-12-09 13:45:00,75.31,75.37,75.28,75.32,15333.0,53.0556,53.0979,53.0345,53.0627,15333.0
2016-12-09 13:50:00,75.31,75.33,75.26,75.27,33089.0,53.0556,53.0697,53.0204,53.0274,33089.0
2016-12-09 13:55:00,75.27,75.28,75.16,75.18,12754.0,53.0274,53.0345,52.9499,52.964,12754.0
2016-12-09 14:00:00,75.17,75.27,75.16,75.26,17698.0,52.957,53.0274,52.9499,53.0204,17698.0
2016-12-09 14:05:00,75.26,75.37,75.26,75.37,19155.0,53.0204,53.0979,53.0204,53.0979,19155.0
2016-12-09 14:10:00,75.37,75.4,75.3,75.33,41326.0,53.0979,53.119,53.0486,53.0697,41326.0
2016-12-09 14:15:00,75.32,75.45,75.32,75.44,17789.0,53.0627,53.1542,53.0627,53.1472,17789.0
2016-12-09 14:20:00,75.44,75.45,75.32,75.32,15099.0,53.1472,53.1542,53.0627,53.0627,15099.0
2016-12-09 14:25:00,75.31,75.36,75.31,75.32,25054.0,53.0556,53.0908,53.0556,53.0627,25054.0
2016-12-09 14:30:00,75.32,75.44,75.3,75.42,23447.0,53.0627,53.1472,53.0486,53.1331,23447.0
2016-12-09 14:35:00,75.41,75.41,75.36,75.36,12803.0,53.1261,53.1261,53.0908,53.0908,12803.0
2016-12-09 14:40:00,75.36,75.4,75.36,75.39,16324.0,53.0908,53.119,53.0908,53.112,16324.0
2016-12-09 14:45:00,75.39,75.43,75.35,75.35,38125.0,53.112,53.1401,53.0838,53.0838,38125.0
2016-12-09 14:50:00,75.35,75.38,75.34,75.37,22787.0,53.0838,53.1049,53.0767,53.0979,22787.0
2016-12-09 14:55:00,75.37,75.49,75.37,75.48,82495.0,53.0979,53.1824,53.0979,53.1754,82495.0
2016-12-09 15:00:00,75.48,75.55,75.45,75.55,38069.0,53.1754,53.2247,53.1542,53.2247,38069.0
2016-12-09 15:05:00,75.55,75.59,75.49,75.57,50877.0,53.2247,53.2529,53.1824,53.2388,50877.0
2016-12-09 15:10:00,75.58,75.67,75.56,75.65,31450.0,53.2458,53.3092,53.2317,53.2951,31450.0
2016-12-09 15:15:00,75.64,75.78,75.64,75.74,56925.0,53.2881,53.3867,53.2881,53.3585,56925.0
2016-12-09 15:20:00,75.74,75.79,75.68,75.7,63794.0,53.3585,53.3938,53.3163,53.3304,63794.0
2016-12-09 15:25:00,75.71,75.75,75.68,75.73,38423.0,53.3374,53.3656,53.3163,53.3515,38423.0
2016-12-09 15:30:00,75.73,75.73,75.63,75.64,43649.0,53.3515,53.3515,53.281,53.2881,43649.0
2016-12-09 15:35:00,75.67,75.7,75.6,75.68,57131.0,53.3092,53.3304,53.2599,53.3163,57131.0
2016-12-09 15:40:00,75.69,75.83,75.68,75.83,80913.0,53.3233,53.4219,53.3163,53.4219,80913.0
2016-12-09 15:45:00,75.83,75.83,75.68,75.72,72488.0,53.4219,53.4219,53.3163,53.3445,72488.0
2016-12-09 15:50:00,75.73,75.83,75.72,75.81,70653.0,53.3515,53.4219,53.3445,53.4079,70653.0
2016-12-09 15:55:00,75.81,75.84,75.77,75.82,153809.0,53.4079,53.429,53.3797,53.4149,153809.0
2016-12-12 09:30:00,75.65,75.91,75.65,75.78,74874.0,53.2951,53.4783,53.2951,53.3867,74874.0
2016-12-12 09:35:00,75.81,75.85,75.6,75.79,28035.0,53.4079,53.436,53.2599,53.3938,28035.0
2016-12-12 09:40:00,75.8,75.84,75.58,75.67,28586.0,53.4008,53.429,53.2458,53.3092,28586.0
2016-12-12 09:45:00,75.67,75.75,75.64,75.72,26905.0,53.3092,53.3656,53.2881,53.3445,26905.0
2016-12-12 09:50:00,75.7,75.84,75.7,75.8,38980.0,53.3304,53.429,53.3304,53.4008,38980.0
2016-12-12 09:55:00,75.8,75.86,75.7,75.84,38320.0,53.4008,53.4431,53.3304,53.429,38320.0
2016-12-12 10:00:00,75.84,76.07,75.84,76.05,55670.0,53.429,53.591,53.429,53.5769,55670.0
2016-12-12 10:05:00,76.08,76.23,76.07,76.2,33594.0,53.5981,53.7037,53.591,53.6826,33594.0
2016-12-12 10:10:00,76.19,76.25,76.13,76.19,47457.0,53.6756,53.7178,53.6333,53.6756,47457.0
2016-12-12 10:15:00,76.19,76.37,76.15,76.2,61557.0,53.6756,53.8024,53.6474,53.6826,61557.0
2016-12-12 10:20:00,76.2,76.28,76.16,76.26,43042.0,53.6826,53.739,53.6544,53.7249,43042.0
2016-12-12 10:25:00,76.25,76.35,76.21,76.35,47790.0,53.7178,53.7883,53.6897,53.7883,47790.0
2016-12-12 10:30:00,76.36,76.38,76.23,76.27,35595.0,53.7953,53.8094,53.7037,53.7319,35595.0
2016-12-12 10:35:00,76.28,76.32,76.24,76.32,24606.0,53.739,53.7671,53.7108,53.7671,24606.0
2016-12-12 10:40:00,76.32,76.37,76.31,76.34,21266.0,53.7671,53.8024,53.7601,53.7812,21266.0
2016-12-12 10:45:00,76.34,76.4,76.29,76.29,57331.0,53.7812,53.8235,53.746,53.746,57331.0
2016-12-12 10:50:00,76.31,76.41,76.29,76.4,25329.0,53.7601,53.8306,53.746,53.8235,25329.0
2016-12-12 10:55:00,76.41,76.47,76.36,76.42,44535.0,53.8306,53.8728,53.7953,53.8376,44535.0
2016-12-12 11:00:00,76.42,76.43,76.37,76.4,27489.0,53.8376,53.8446,53.8024,53.8235,27489.0
2016-12-12 11:05:00,76.41,76.43,76.38,76.4,35102.0,53.8306,53.8446,53.8094,53.8235,35102.0
2016-12-12 11:10:00,76.41,76.41,76.36,76.38,35478.0,53.8306,53.8306,53.7953,53.8094,35478.0
2016-12-12 11:15:00,76.37,76.46,76.32,76.46,33347.0,53.8024,53.8658,53.7671,53.8658,33347.0
2016-12-12 11:20:00,76.46,76.48,76.43,76.47,35966.0,53.8658,53.8799,53.8446,53.8728,35966.0
2016-12-12 11:25:00,76.47,76.47,76.43,76.45,41237.0,53.8728,53.8728,53.8446,53.8587,41237.0
2016-12-12 11:30:00,76.47,76.53,76.44,76.53,60551.0,53.8728,53.9151,53.8517,53.9151,60551.0
2016-12-12 11:35:00,76.53,76.57,76.45,76.47,25827.0,53.9151,53.9433,53.8587,53.8728,25827.0
2016-12-12 11:40:00,76.46,76.49,76.4,76.42,30756.0,53.8658,53.8869,53.8235,53.8376,30756.0
2016-12-12 11:45:00,76.42,76.42,76.36,76.4,44906.0,53.8376,53.8376,53.7953,53.8235,44906.0
2016-12-12 11:50:00,76.43,76.43,76.31,76.41,33217.0,53.8446,53.8446,53.7601,53.8306,33217.0
2016-12-12 11:55:00,76.41,76.49,76.4,76.47,44707.0,53.8306,53.8869,53.8235,53.8728,44707.0
2016-12-12 12:00:00,76.48,76.49,76.39,76.4,31108.0,53.8799,53.8869,53.8165,53.8235,31108.0
2016-12-12 12:05:00,76.39,76.49,76.39,76.46,20274.0,53.8165,53.8869,53.8165,53.8658,20274.0
2016-12-12 12:10:00,76.46,76.5,76.37,76.38,37618.0,53.8658,53.894,53.8024,53.8094,37618.0
2016-12-12 12:15:00,76.37,76.42,76.35,76.35,16765.0,53.8024,53.8376,53.7883,53.7883,16765.0
2016-12-12 12:20:00,76.35,76.52,76.35,76.49,20303.0,53.7883,53.908,53.7883,53.8869,20303.0
2016-12-12 12:25:00,76.49,76.54,76.43,76.5,14867.0,53.8869,53.9221,53.8446,53.894,14867.0
2016-12-12 12:30:00,76.5,76.54,76.48,76.49,12237.0,53.894,53.9221,53.8799,53.8869,12237.0
2016-12-12 12:35:00,76.49,76.51,76.4,76.43,20072.0,53.8869,53.901,53.8235,53.8446,20072.0
2016-12-12 12:40:00,76.44,76.45,76.38,76.44,16531.0,53.8517,53.8587,53.8094,53.8517,16531.0
2016-12-12 12:45:00,76.43,76.48,76.4,76.47,14737.0,53.8446,53.8799,53.8235,53.8728,14737.0
2016-12-12 12:50:00,76.48,76.51,76.46,76.5,16993.0,53.8799,53.901,53.8658,53.894,16993.0
2016-12-12 12:55:00,76.49,76.53,76.47,76.48,22973.0,53.8869,53.9151,53.8728,53.8799,22973.0
2016-12-12 13:00:00,76.48,76.49,76.43,76.46,44865.0,53.8799,53.8869,53.8446,53.8658,44865.0
2016-12-12 13:05:00,76.47,76.47,76.39,76.41,31263.0,53.8728,53.8728,53.8165,53.8306,31263.0
2016-12-12 13:10:00,76.41,76.44,76.34,76.35,31719.0,53.8306,53.8517,53.7812,53.7883,31719.0
2016-12-12 13:15:00,76.35,76.42,76.32,76.33,17780.0,53.7883,53.8376,53.7671,53.7742,17780.0
2016-12-12 13:20:00,76.34,76.4,76.32,76.34,19958.0,53.7812,53.8235,53.7671,53.7812,19958.0
2016-12-12 13:25:00,76.34,76.38,76.28,76.3,20606.0,53.7812,53.8094,53.739,53.7531,20606.0
2016-12-12 13:30:00,76.31,76.31,76.19,76.24,54371.0,53.7601,53.7601,53.6756,53.7108,54371.0
2016-12-12 13:35:00,76.23,76.23,76.17,76.2,29639.0,53.7037,53.7037,53.6615,53.6826,29639.0
2016-12-12 13:40:00,76.2,76.21,76.13,76.19,29275.0,53.6826,53.6897,53.6333,53.6756,29275.0
2016-12-12 13:45:00,76.18,76.23,76.15,76.23,21118.0,53.6685,53.7037,53.6474,53.7037,21118.0
2016-12-12 13:50:00,76.23,76.25,76.17,76.17,24871.0,53.7037,53.7178,53.6615,53.6615,24871.0
2016-12-12 13:55:00,76.18,76.19,76.13,76.14,24520.0,53.6685,53.6756,53.6333,53.6403,24520.0
2016-12-12 14:00:00,76.14,76.25,76.14,76.25,25883.0,53.6403,53.7178,53.6403,53.7178,25883.0
2016-12-12 14:05:00,76.25,76.27,76.19,76.19,29040.0,53.7178,53.7319,53.6756,53.6756,29040.0
2016-12-12 14:10:00,76.19,76.19,76.12,76.12,26965.0,53.6756,53.6756,53.6262,53.6262,26965.0
2016-12-12 14:15:00,76.12,76.23,76.12,76.17,27577.0,53.6262,53.7037,53.6262,53.6615,27577.0
2016-12-12 14:20:00,76.18,76.2,76.14,76.18,23372.0,53.6685,53.6826,53.6403,53.6685,23372.0
2016-12-12 14:25:00,76.17,76.2,76.11,76.14,29909.0,53.6615,53.6826,53.6192,53.6403,29909.0
2016-12-12 14:30:00,76.14,76.14,76.04,76.06,21880.0,53.6403,53.6403,53.5699,53.584,21880.0
2016-12-12 14:35:00,76.04,76.09,76.03,76.04,33719.0,53.5699,53.6051,53.5628,53.5699,33719.0
2016-12-12 14:40:00,76.04,76.06,76.0,76.05,32036.0,53.5699,53.584,53.5417,53.5769,32036.0
2016-12-12 14:45:00,76.05,76.1,76.02,76.09,52813.0,53.5769,53.6122,53.5558,53.6051,52813.0
2016-12-12 14:50:00,76.1,76.11,76.04,76.05,20085.0,53.6122,53.6192,53.5699,53.5769,20085.0
2016-12-12 14:55:00,76.06,76.16,76.05,76.14,35384.0,53.584,53.6544,53.5769,53.6403,35384.0
2016-12-12 15:00:00,76.15,76.19,76.11,76.17,43024.0,53.6474,53.6756,53.6192,53.6615,43024.0
2016-12-12 15:05:00,76.17,76.25,76.17,76.25,22553.0,53.6615,53.7178,53.6615,53.7178,22553.0
2016-12-12 15:10:00,76.26,76.28,76.23,76.24,21739.0,53.7249,53.739,53.7037,53.7108,21739.0
2016-12-12 15:15:00,76.24,76.27,76.18,76.26,35086.0,53.7108,53.7319,53.6685,53.7249,35086.0
2016-12-12 15:20:00,76.26,76.33,76.23,76.31,35117.0,53.7249,53.7742,53.7037,53.7601,35117.0
2016-12-12 15:25:00,76.31,76.4,76.31,76.34,36890.0,53.7601,53.8235,53.7601,53.7812,36890.0
2016-12-12 15:30:00,76.34,76.37,76.29,76.31,43062.0,53.7812,53.8024,53.746,53.7601,43062.0
2016-12-12 15:35:00,76.31,76.36,76.28,76.32,34415.0,53.7601,53.7953,53.739,53.7671,34415.0
2016-12-12 15:40:00,76.32,76.39,76.32,76.34,46169.0,53.7671,53.8165,53.7671,53.7812,46169.0
2016-12-12 15:45:00,76.34,76.5,76.33,76.47,75328.0,53.7812,53.894,53.7742,53.8728,75328.0
2016-12-12 15:50:00,76.47,76.57,76.45,76.56,116653.0,53.8728,53.9433,53.8587,53.9362,116653.0
2016-12-12 15:55:00,76.56,76.59,76.47,76.49,208522.0,53.9362,53.9574,53.8728,53.8869,208522.0
2016-12-13 09:30:00,76.67,76.95,76.6,76.88,101699.0,54.0137,54.211,53.9644,54.1617,101699.0
2016-12-13 09:35:00,76.89,77.0,76.86,76.89,51372.0,54.1687,54.2462,54.1476,54.1687,51372.0
2016-12-13 09:40:00,76.89,76.89,76.56,76.75,62822.0,54.1687,54.1687,53.9362,54.0701,62822.0
2016-12-13 09:45:00,76.76,76.98,76.75,76.94,71085.0,54.0771,54.2321,54.0701,54.2039,71085.0
2016-12-13 09:50:00,76.93,76.98,76.71,76.71,60271.0,54.1969,54.2321,54.0419,54.0419,60271.0
2016-12-13 09:55:00,76.72,76.82,76.61,76.81,35431.0,54.0489,54.1194,53.9715,54.1124,35431.0
2016-12-13 10:00:00,76.8,76.81,76.61,76.71,23667.0,54.1053,54.1124,53.9715,54.0419,23667.0
2016-12-13 10:05:00,76.71,76.71,76.55,76.63,34281.0,54.0419,54.0419,53.9292,53.9855,34281.0
2016-12-13 10:10:00,76.66,76.69,76.53,76.6,24785.0,54.0067,54.0278,53.9151,53.9644,24785.0
2016-12-13 10:15:00,76.6,76.63,76.57,76.62,24248.0,53.9644,53.9855,53.9433,53.9785,24248.0
2016-12-13 10:20:00,76.62,76.67,76.58,76.64,25618.0,53.9785,54.0137,53.9503,53.9926,25618.0
2016-12-13 10:25:00,76.63,76.63,76.52,76.63,85574.0,53.9855,53.9855,53.908,53.9855,85574.0
2016-12-13 10:30:00,76.62,76.64,76.55,76.63,59708.0,53.9785,53.9926,53.9292,53.9855,59708.0
2016-12-13 10:35:00,76.63,76.65,76.59,76.64,56102.0,53.9855,53.9996,53.9574,53.9926,56102.0
2016-12-13 10:40:00,76.65,76.66,76.57,76.62,19972.0,53.9996,54.0067,53.9433,53.9785,19972.0
2016-12-13 10:45:00,76.63,76.89,76.62,76.8,59725.0,53.9855,54.1687,53.9785,54.1053,59725.0
2016-12-13 10:50:00,76.82,76.9,76.78,76.85,18775.0,54.1194,54.1758,54.0912,54.1405,18775.0
2016-12-13 10:55:00,76.84,76.97,76.84,76.91,25256.0,54.1335,54.2251,54.1335,54.1828,25256.0
2016-12-13 11:00:00,76.91,76.95,76.84,76.86,32870.0,54.1828,54.211,54.1335,54.1476,32870.0
2016-12-13 11:05:00,76.86,76.86,76.71,76.79,17674.0,54.1476,54.1476,54.0419,54.0983,17674.0
2016-12-13 11:10:00,76.79,76.81,76.65,76.72,24313.0,54.0983,54.1124,53.9996,54.0489,24313.0
2016-12-13 11:15:00,76.72,76.77,76.69,76.74,32207.0,54.0489,54.0842,54.0278,54.063,32207.0
2016-12-13 11:20:00,76.74,76.74,76.63,76.64,34884.0,54.063,54.063,53.9855,53.9926,34884.0
2016-12-13 11:25:00,76.63,76.82,76.63,76.8,38323.0,53.9855,54.1194,53.9855,54.1053,38323.0
2016-12-13 11:30:00,76.8,76.84,76.77,76.84,20113.0,54.1053,54.1335,54.0842,54.1335,20113.0
2016-12-13 11:35:00,76.84,76.85,76.73,76.76,19855.0,54.1335,54.1405,54.056,54.0771,19855.0
2016-12-13 11:40:00,76.76,76.77,76.65,76.65,29753.0,54.0771,54.0842,53.9996,53.9996,29753.0
2016-12-13 11:45:00,76.66,76.66,76.59,76.61,16363.0,54.0067,54.0067,53.9574,53.9715,16363.0
2016-12-13 11:50:00,76.59,76.66,76.56,76.63,19184.0,53.9574,54.0067,53.9362,53.9855,19184.0
2016-12-13 11:55:00,76.62,76.75,76.61,76.72,26500.0,53.9785,54.0701,53.9715,54.0489,26500.0
2016-12-13 12:00:00,76.73,76.79,76.64,76.65,18258.0,54.056,54.0983,53.9926,53.9996,18258.0
2016-12-13 12:05:00,76.65,76.72,76.63,76.72,29632.0,53.9996,54.0489,53.9855,54.0489,29632.0
2016-12-13 12:10:00,76.71,76.72,76.64,76.67,22325.0,54.0419,54.0489,53.9926,54.0137,22325.0
2016-12-13 12:15:00,76.68,76.68,76.59,76.6,45073.0,54.0208,54.0208,53.9574,53.9644,45073.0
2016-12-13 12:20:00,76.59,76.69,76.59,76.65,15365.0,53.9574,54.0278,53.9574,53.9996,15365.0
2016-12-13 12:25:00,76.66,76.74,76.66,76.73,24771.0,54.0067,54.063,54.0067,54.056,24771.0
2016-12-13 12:30:00,76.74,76.83,76.72,76.75,19514.0,54.063,54.1264,54.0489,54.0701,19514.0
2016-12-13 12:35:00,76.75,76.79,76.71,76.72,14294.0,54.0701,54.0983,54.0419,54.0489,14294.0
2016-12-13 12:40:00,76.73,76.75,76.68,76.74,13692.0,54.056,54.0701,54.0208,54.063,13692.0
2016-12-13 12:45:00,76.73,76.78,76.7,76.72,22431.0,54.056,54.0912,54.0349,54.0489,22431.0
2016-12-13 12:50:00,76.71,76.74,76.7,76.71,18476.0,54.0419,54.063,54.0349,54.0419,18476.0
2016-12-13 12:55:00,76.72,76.75,76.67,76.73,34051.0,54.0489,54.0701,54.0137,54.056,34051.0
2016-12-13 13:00:00,76.73,76.81,76.72,76.78,17212.0,54.056,54.1124,54.0489,54.0912,17212.0
2016-12-13 13:05:00,76.78,76.78,76.71,76.78,15325.0,54.0912,54.0912,54.0419,54.0912,15325.0
2016-12-13 13:10:00,76.78,76.79,76.72,76.75,20470.0,54.0912,54.0983,54.0489,54.0701,20470.0
2016-12-13 13:15:00,76.75,76.87,76.72,76.84,39452.0,54.0701,54.1546,54.0489,54.1335,39452.0
2016-12-13 13:20:00,76.85,76.87,76.8,76.87,15033.0,54.1405,54.1546,54.1053,54.1546,15033.0
2016-12-13 13:25:00,76.88,76.9,76.83,76.85,31067.0,54.1617,54.1758,54.1264,54.1405,31067.0
2016-12-13 13:30:00,76.86,76.9,76.85,76.87,17099.0,54.1476,54.1758,54.1405,54.1546,17099.0
2016-12-13 13:35:00,76.87,76.91,76.86,76.91,27145.0,54.1546,54.1828,54.1476,54.1828,27145.0
2016-12-13 13:40:00,76.91,76.95,76.87,76.91,38061.0,54.1828,54.211,54.1546,54.1828,38061.0
2016-12-13 13:45:00,76.91,76.93,76.79,76.83,48763.0,54.1828,54.1969,54.0983,54.1264,48763.0
2016-12-13 13:50:00,76.84,76.88,76.79,76.83,19912.0,54.1335,54.1617,54.0983,54.1264,19912.0
2016-12-13 13:55:00,76.84,76.9,76.83,76.86,15236.0,54.1335,54.1758,54.1264,54.1476,15236.0
2016-12-13 14:00:00,76.87,76.9,76.84,76.84,25891.0,54.1546,54.1758,54.1335,54.1335,25891.0
2016-12-13 14:05:00,76.84,76.97,76.84,76.94,24115.0,54.1335,54.2251,54.1335,54.2039,24115.0
2016-12-13 14:10:00,76.94,77.06,76.92,77.03,73516.0,54.2039,54.2885,54.1898,54.2673,73516.0
2016-12-13 14:15:00,77.04,77.07,77.01,77.03,28334.0,54.2744,54.2955,54.2533,54.2673,28334.0
2016-12-13 14:20:00,77.04,77.11,77.02,77.1,24079.0,54.2744,54.3237,54.2603,54.3167,24079.0
2016-12-13 14:25:00,77.1,77.12,77.03,77.04,22188.0,54.3167,54.3307,54.2673,54.2744,22188.0
2016-12-13 14:30:00,77.04,77.12,77.03,77.06,16977.0,54.2744,54.3307,54.2673,54.2885,16977.0
2016-12-13 14:35:00,77.07,77.12,77.03,77.11,21166.0,54.2955,54.3307,54.2673,54.3237,21166.0
2016-12-13 14:40:00,77.11,77.11,77.05,77.07,21840.0,54.3237,54.3237,54.2814,54.2955,21840.0
2016-12-13 14:45:00,77.07,77.13,77.06,77.12,28489.0,54.2955,54.3378,54.2885,54.3307,28489.0
2016-12-13 14:50:00,77.12,77.17,77.07,77.11,27568.0,54.3307,54.366,54.2955,54.3237,27568.0
2016-12-13 14:55:00,77.1,77.12,77.06,77.06,26562.0,54.3167,54.3307,54.2885,54.2885,26562.0
2016-12-13 15:00:00,77.06,77.1,77.04,77.05,37245.0,54.2885,54.3167,54.2744,54.2814,37245.0
2016-12-13 15:05:00,77.05,77.18,77.04,77.18,34482.0,54.2814,54.373,54.2744,54.373,34482.0
2016-12-13 15:10:00,77.17,77.24,77.16,77.22,44865.0,54.366,54.4153,54.3589,54.4012,44865.0
2016-12-13 15:15:00,77.21,77.24,77.16,77.19,36769.0,54.3942,54.4153,54.3589,54.3801,36769.0
2016-12-13 15:20:00,77.2,77.22,77.16,77.2,32021.0,54.3871,54.4012,54.3589,54.3871,32021.0
2016-12-13 15:25:00,77.19,77.32,77.19,77.29,68582.0,54.3801,54.4716,54.3801,54.4505,68582.0
2016-12-13 15:30:00,77.3,77.34,77.26,77.3,43644.0,54.4576,54.4857,54.4294,54.4576,43644.0
2016-12-13 15:35:00,77.3,77.37,77.27,77.35,56496.0,54.4576,54.5069,54.4364,54.4928,56496.0
2016-12-13 15:40:00,77.35,77.41,77.34,77.36,77683.0,54.4928,54.535,54.4857,54.4998,77683.0
2016-12-13 15:45:00,77.36,77.45,77.33,77.38,120174.0,54.4998,54.5632,54.4787,54.5139,120174.0
2016-12-13 15:50:00,77.37,77.38,77.24,77.25,138587.0,54.5069,54.5139,54.4153,54.4223,138587.0
2016-12-13 15:55:00,77.25,77.33,77.24,77.32,260563.0,54.4223,54.4787,54.4153,54.4716,260563.0
2016-12-14 09:30:00,77.6,77.95,77.52,77.66,84780.0,54.6689,54.9155,54.6125,54.7112,84780.0
2016-12-14 09:35:00,77.65,77.74,77.36,77.48,43553.0,54.7041,54.7675,54.4998,54.5844,43553.0
2016-12-14 09:40:00,77.42,77.5,77.3,77.32,33564.0,54.5421,54.5985,54.4576,54.4716,33564.0
2016-12-14 09:45:00,77.34,77.36,77.25,77.28,19751.0,54.4857,54.4998,54.4223,54.4435,19751.0
2016-12-14 09:50:00,77.28,77.45,77.27,77.29,22811.0,54.4435,54.5632,54.4364,54.4505,22811.0
2016-12-14 09:55:00,77.28,77.3,77.18,77.28,39062.0,54.4435,54.4576,54.373,54.4435,39062.0
2016-12-14 10:00:00,77.27,77.27,77.05,77.06,44153.0,54.4364,54.4364,54.2814,54.2885,44153.0
2016-12-14 10:05:00,77.05,77.17,77.03,77.04,33965.0,54.2814,54.366,54.2673,54.2744,33965.0
2016-12-14 10:10:00,77.03,77.16,76.96,77.11,27702.0,54.2673,54.3589,54.218,54.3237,27702.0
2016-12-14 10:15:00,77.1,77.18,77.06,77.07,29941.0,54.3167,54.373,54.2885,54.2955,29941.0
2016-12-14 10:20:00,77.07,77.11,77.01,77.08,34990.0,54.2955,54.3237,54.2533,54.3026,34990.0
2016-12-14 10:25:00,77.08,77.09,77.01,77.03,37881.0,54.3026,54.3096,54.2533,54.2673,37881.0
2016-12-14 10:30:00,77.04,77.11,77.01,77.05,49321.0,54.2744,54.3237,54.2533,54.2814,49321.0
2016-12-14 10:35:00,77.06,77.32,77.06,77.3,44606.0,54.2885,54.4716,54.2885,54.4576,44606.0
2016-12-14 10:40:00,77.3,77.4,77.25,77.38,17549.0,54.4576,54.528,54.4223,54.5139,17549.0
2016-12-14 10:45:00,77.39,77.47,77.38,77.43,56640.0,54.521,54.5773,54.5139,54.5491,56640.0
2016-12-14 10:50:00,77.42,77.46,77.36,77.37,52322.0,54.5421,54.5703,54.4998,54.5069,52322.0
2016-12-14 10:55:00,77.36,77.4,77.25,77.28,52619.0,54.4998,54.528,54.4223,54.4435,52619.0
2016-12-14 11:00:00,77.27,77.27,77.08,77.08,22672.0,54.4364,54.4364,54.3026,54.3026,22672.0
2016-12-14 11:05:00,77.08,77.09,76.99,77.03,32681.0,54.3026,54.3096,54.2392,54.2673,32681.0
2016-12-14 11:10:00,77.06,77.22,77.06,77.22,15998.0,54.2885,54.4012,54.2885,54.4012,15998.0
2016-12-14 11:15:00,77.21,77.22,77.16,77.19,18917.0,54.3942,54.4012,54.3589,54.3801,18917.0
2016-12-14 11:20:00,77.19,77.19,77.05,77.06,49028.0,54.3801,54.3801,54.2814,54.2885,49028.0
2016-12-14 11:25:00,77.06,77.19,77.06,77.14,18677.0,54.2885,54.3801,54.2885,54.3448,18677.0
2016-12-14 11:30:00,77.15,77.23,77.15,77.23,22840.0,54.3519,54.4082,54.3519,54.4082,22840.0
2016-12-14 11:35:00,77.25,77.31,77.21,77.22,16652.0,54.4223,54.4646,54.3942,54.4012,16652.0
2016-12-14 11:40:00,77.22,77.27,77.18,77.25,48965.0,54.4012,54.4364,54.373,54.4223,48965.0
2016-12-14 11:45:00,77.26,77.39,77.25,77.36,41629.0,54.4294,54.521,54.4223,54.4998,41629.0
2016-12-14 11:50:00,77.36,77.36,77.24,77.27,18664.0,54.4998,54.4998,54.4153,54.4364,18664.0
2016-12-14 11:55:00,77.27,77.34,77.27,77.32,9262.0,54.4364,54.4857,54.4364,54.4716,9262.0
2016-12-14 12:00:00,77.31,77.44,77.31,77.41,43258.0,54.4646,54.5562,54.4646,54.535,43258.0
2016-12-14 12:05:00,77.41,77.44,77.36,77.44,20228.0,54.535,54.5562,54.4998,54.5562,20228.0
2016-12-14 12:10:00,77.43,77.44,77.4,77.42,19537.0,54.5491,54.5562,54.528,54.5421,19537.0
2016-12-14 12:15:00,77.41,77.41,77.32,77.38,12481.0,54.535,54.535,54.4716,54.5139,12481.0
2016-12-14 12:20:00,77.38,77.4,77.34,77.4,11667.0,54.5139,54.528,54.4857,54.528,11667.0
2016-12-14 12:25:00,77.39,77.41,77.34,77.37,18496.0,54.521,54.535,54.4857,54.5069,18496.0
2016-12-14 12:30:00,77.37,77.39,77.31,77.38,14474.0,54.5069,54.521,54.4646,54.5139,14474.0
2016-12-14 12:35:00,77.37,77.41,77.36,77.4,28030.0,54.5069,54.535,54.4998,54.528,28030.0
2016-12-14 12:40:00,77.4,77.41,77.37,77.37,19967.0,54.528,54.535,54.5069,54.5069,19967.0
2016-12-14 12:45:00,77.37,77.39,77.33,77.34,17262.0,54.5069,54.521,54.4787,54.4857,17262.0
2016-12-14 12:50:00,77.33,77.33,77.25,77.27,27750.0,54.4787,54.4787,54.4223,54.4364,27750.0
2016-12-14 12:55:00,77.27,77.27,77.21,77.24,18248.0,54.4364,54.4364,54.3942,54.4153,18248.0
2016-12-14 13:00:00,77.24,77.35,77.22,77.31,28769.0,54.4153,54.4928,54.4012,54.4646,28769.0
2016-12-14 13:05:00,77.3,77.34,77.25,77.33,16825.0,54.4576,54.4857,54.4223,54.4787,16825.0
2016-12-14 13:10:00,77.33,77.4,77.32,77.37,28478.0,54.4787,54.528,54.4716,54.5069,28478.0
2016-12-14 13:15:00,77.37,77.43,77.37,77.41,11502.0,54.5069,54.5491,54.5069,54.535,11502.0
2016-12-14 13:20:00,77.42,77.48,77.41,77.44,10521.0,54.5421,54.5844,54.535,54.5562,10521.0
2016-12-14 13:25:00,77.44,77.52,77.43,77.49,37424.0,54.5562,54.6125,54.5491,54.5914,37424.0
2016-12-14 13:30:00,77.48,77.53,77.44,77.46,17304.0,54.5844,54.6196,54.5562,54.5703,17304.0
2016-12-14 13:35:00,77.46,77.48,77.4,77.43,13235.0,54.5703,54.5844,54.528,54.5491,13235.0
2016-12-14 13:40:00,77.43,77.47,77.4,77.41,30485.0,54.5491,54.5773,54.528,54.535,30485.0
2016-12-14 13:45:00,77.42,77.42,77.37,77.38,36207.0,54.5421,54.5421,54.5069,54.5139,36207.0
2016-12-14 13:50:00,77.36,77.49,77.36,77.47,36258.0,54.4998,54.5914,54.4998,54.5773,36258.0
2016-12-14 13:55:00,77.47,77.55,77.45,77.5,42522.0,54.5773,54.6337,54.5632,54.5985,42522.0
2016-12-14 14:00:00,77.48,77.48,76.02,76.2,266193.0,54.5844,54.5844,53.5558,53.6826,266193.0
2016-12-14 14:05:00,76.17,76.57,76.14,76.45,80017.0,53.6615,53.9433,53.6403,53.8587,80017.0
2016-12-14 14:10:00,76.46,76.49,76.14,76.19,69805.0,53.8658,53.8869,53.6403,53.6756,69805.0
2016-12-14 14:15:00,76.22,76.27,76.09,76.12,47340.0,53.6967,53.7319,53.6051,53.6262,47340.0
2016-12-14 14:20:00,76.13,76.19,76.06,76.13,44157.0,53.6333,53.6756,53.584,53.6333,44157.0
2016-12-14 14:25:00,76.14,76.14,75.8,75.92,121292.0,53.6403,53.6403,53.4008,53.4854,121292.0
2016-12-14 14:30:00,75.9,76.11,75.9,75.98,57380.0,53.4713,53.6192,53.4713,53.5276,57380.0
2016-12-14 14:35:00,75.98,76.08,75.86,76.08,54993.0,53.5276,53.5981,53.4431,53.5981,54993.0
2016-12-14 14:40:00,76.1,76.16,76.02,76.11,37322.0,53.6122,53.6544,53.5558,53.6192,37322.0
2016-12-14 14:45:00,76.09,76.15,76.05,76.08,35257.0,53.6051,53.6474,53.5769,53.5981,35257.0
2016-12-14 14:50:00,76.08,76.09,75.92,75.93,50645.0,53.5981,53.6051,53.4854,53.4924,50645.0
2016-12-14 14:55:00,75.92,75.92,75.58,75.62,65512.0,53.4854,53.4854,53.2458,53.274,65512.0
2016-12-14 15:00:00,75.61,75.63,75.45,75.45,71035.0,53.267,53.281,53.1542,53.1542,71035.0
2016-12-14 15:05:00,75.46,75.62,75.42,75.51,78712.0,53.1613,53.274,53.1331,53.1965,78712.0
2016-12-14 15:10:00,75.51,75.6,75.49,75.56,72557.0,53.1965,53.2599,53.1824,53.2317,72557.0
2016-12-14 15:15:00,75.55,75.55,75.35,75.46,66160.0,53.2247,53.2247,53.0838,53.1613,66160.0
2016-12-14 15:20:00,75.45,75.5,75.38,75.45,57589.0,53.1542,53.1895,53.1049,53.1542,57589.0
2016-12-14 15:25:00,75.45,75.53,75.4,75.51,49993.0,53.1542,53.2106,53.119,53.1965,49993.0
2016-12-14 15:30:00,75.51,75.8,75.5,75.8,84180.0,53.1965,53.4008,53.1895,53.4008,84180.0
2016-12-14 15:35:00,75.79,75.92,75.75,75.9,76045.0,53.3938,53.4854,53.3656,53.4713,76045.0
2016-12-14 15:40:00,75.9,75.94,75.66,75.69,83910.0,53.4713,53.4994,53.3022,53.3233,83910.0
2016-12-14 15:45:00,75.71,75.72,75.53,75.56,84343.0,53.3374,53.3445,53.2106,53.2317,84343.0
2016-12-14 15:50:00,75.56,75.57,75.35,75.46,105245.0,53.2317,53.2388,53.0838,53.1613,105245.0
2016-12-14 15:55:00,75.47,75.53,75.43,75.52,181351.0,53.1683,53.2106,53.1401,53.2036,181351.0
2016-12-15 09:30:00,75.34,75.44,75.09,75.13,74387.0,53.0767,53.1472,52.9006,52.9288,74387.0
2016-12-15 09:35:00,75.17,75.45,75.11,75.11,20081.0,52.957,53.1542,52.9147,52.9147,20081.0
2016-12-15 09:40:00,75.12,75.19,74.95,75.01,34063.0,52.9218,52.9711,52.802,52.8443,34063.0
2016-12-15 09:45:00,75.0,75.14,74.96,75.1,22357.0,52.8372,52.9358,52.809,52.9077,22357.0
2016-12-15 09:50:00,75.09,75.26,75.09,75.1,17930.0,52.9006,53.0204,52.9006,52.9077,17930.0
2016-12-15 09:55:00,75.08,75.28,75.04,75.28,29513.0,52.8936,53.0345,52.8654,53.0345,29513.0
2016-12-15 10:00:00,75.33,75.5,75.23,75.49,17021.0,53.0697,53.1895,52.9992,53.1824,17021.0
2016-12-15 10:05:00,75.5,75.56,75.36,75.43,17132.0,53.1895,53.2317,53.0908,53.1401,17132.0
2016-12-15 10:10:00,75.41,75.58,75.41,75.49,18919.0,53.1261,53.2458,53.1261,53.1824,18919.0
2016-12-15 10:15:00,75.5,75.68,75.49,75.54,33165.0,53.1895,53.3163,53.1824,53.2176,33165.0
2016-12-15 10:20:00,75.53,75.7,75.51,75.7,39229.0,53.2106,53.3304,53.1965,53.3304,39229.0
2016-12-15 10:25:00,75.67,75.68,75.54,75.63,25339.0,53.3092,53.3163,53.2176,53.281,25339.0
2016-12-15 10:30:00,75.64,75.67,75.6,75.61,30753.0,53.2881,53.3092,53.2599,53.267,30753.0
2016-12-15 10:35:00,75.62,75.75,75.6,75.64,47675.0,53.274,53.3656,53.2599,53.2881,47675.0
2016-12-15 10:40:00,75.64,75.73,75.63,75.7,33071.0,53.2881,53.3515,53.281,53.3304,33071.0
2016-12-15 10:45:00,75.71,75.82,75.66,75.7,44824.0,53.3374,53.4149,53.3022,53.3304,44824.0
2016-12-15 10:50:00,75.69,75.69,75.56,75.56,56986.0,53.3233,53.3233,53.2317,53.2317,56986.0
2016-12-15 10:55:00,75.56,75.7,75.55,75.68,35731.0,53.2317,53.3304,53.2247,53.3163,35731.0
2016-12-15 11:00:00,75.68,75.71,75.63,75.69,21605.0,53.3163,53.3374,53.281,53.3233,21605.0
2016-12-15 11:05:00,75.7,75.82,75.68,75.8,24565.0,53.3304,53.4149,53.3163,53.4008,24565.0
2016-12-15 11:10:00,75.81,75.86,75.75,75.78,19050.0,53.4079,53.4431,53.3656,53.3867,19050.0
2016-12-15 11:15:00,75.8,75.8,75.74,75.77,21731.0,53.4008,53.4008,53.3585,53.3797,21731.0
2016-12-15 11:20:00,75.76,75.82,75.73,75.81,23010.0,53.3726,53.4149,53.3515,53.4079,23010.0
2016-12-15 11:25:00,75.81,75.81,75.65,75.69,25471.0,53.4079,53.4079,53.2951,53.3233,25471.0
2016-12-15 11:30:00,75.68,75.81,75.67,75.8,29544.0,53.3163,53.4079,53.3092,53.4008,29544.0
2016-12-15 11:35:00,75.8,75.81,75.69,75.7,19063.0,53.4008,53.4079,53.3233,53.3304,19063.0
2016-12-15 11:40:00,75.71,75.71,75.59,75.59,34017.0,53.3374,53.3374,53.2529,53.2529,34017.0
2016-12-15 11:45:00,75.6,75.77,75.58,75.69,19202.0,53.2599,53.3797,53.2458,53.3233,19202.0
2016-12-15 11:50:00,75.69,75.74,75.67,75.69,26749.0,53.3233,53.3585,53.3092,53.3233,26749.0
2016-12-15 11:55:00,75.7,75.83,75.68,75.83,20952.0,53.3304,53.4219,53.3163,53.4219,20952.0
2016-12-15 12:00:00,75.83,75.93,75.83,75.9,32540.0,53.4219,53.4924,53.4219,53.4713,32540.0
2016-12-15 12:05:00,75.91,76.07,75.9,76.07,34870.0,53.4783,53.591,53.4713,53.591,34870.0
2016-12-15 12:10:00,76.07,76.11,75.94,75.94,23239.0,53.591,53.6192,53.4994,53.4994,23239.0
2016-12-15 12:15:00,75.94,76.01,75.92,75.98,38261.0,53.4994,53.5488,53.4854,53.5276,38261.0
2016-12-15 12:20:00,75.98,76.02,75.92,75.99,56604.0,53.5276,53.5558,53.4854,53.5347,56604.0
2016-12-15 12:25:00,75.99,76.01,75.92,75.92,65578.0,53.5347,53.5488,53.4854,53.4854,65578.0
2016-12-15 12:30:00,75.92,75.96,75.81,75.83,40876.0,53.4854,53.5135,53.4079,53.4219,40876.0
2016-12-15 12:35:00,75.82,75.88,75.78,75.81,25359.0,53.4149,53.4572,53.3867,53.4079,25359.0
2016-12-15 12:40:00,75.81,75.83,75.76,75.79,34593.0,53.4079,53.4219,53.3726,53.3938,34593.0
2016-12-15 12:45:00,75.79,75.8,75.71,75.8,14085.0,53.3938,53.4008,53.3374,53.4008,14085.0
2016-12-15 12:50:00,75.8,75.92,75.75,75.9,21437.0,53.4008,53.4854,53.3656,53.4713,21437.0
2016-12-15 12:55:00,75.91,75.91,75.83,75.83,15001.0,53.4783,53.4783,53.4219,53.4219,15001.0
2016-12-15 13:00:00,75.85,75.88,75.79,75.83,13076.0,53.436,53.4572,53.3938,53.4219,13076.0
2016-12-15 13:05:00,75.84,76.03,75.84,75.96,19604.0,53.429,53.5628,53.429,53.5135,19604.0
2016-12-15 13:10:00,75.96,76.0,75.89,75.95,11310.0,53.5135,53.5417,53.4642,53.5065,11310.0
2016-12-15 13:15:00,75.96,76.0,75.88,75.88,21957.0,53.5135,53.5417,53.4572,53.4572,21957.0
2016-12-15 13:20:00,75.87,75.96,75.84,75.9,22661.0,53.4501,53.5135,53.429,53.4713,22661.0
2016-12-15 13:25:00,75.9,75.93,75.84,75.86,13184.0,53.4713,53.4924,53.429,53.4431,13184.0
2016-12-15 13:30:00,75.87,75.91,75.84,75.85,22984.0,53.4501,53.4783,53.429,53.436,22984.0
2016-12-15 13:35:00,75.85,75.85,75.75,75.76,25281.0,53.436,53.436,53.3656,53.3726,25281.0
2016-12-15 13:40:00,75.76,75.79,75.72,75.76,18995.0,53.3726,53.3938,53.3445,53.3726,18995.0
2016-12-15 13:45:00,75.76,75.78,75.68,75.74,27617.0,53.3726,53.3867,53.3163,53.3585,27617.0
2016-12-15 13:50:00,75.73,75.78,75.65,75.71,22418.0,53.3515,53.3867,53.2951,53.3374,22418.0
2016-12-15 13:55:00,75.71,75.76,75.66,75.69,18188.0,53.3374,53.3726,53.3022,53.3233,18188.0
2016-12-15 14:00:00,75.7,75.82,75.68,75.81,30371.0,53.3304,53.4149,53.3163,53.4079,30371.0
2016-12-15 14:05:00,75.8,75.91,75.8,75.87,43151.0,53.4008,53.4783,53.4008,53.4501,43151.0
2016-12-15 14:10:00,75.87,75.88,75.79,75.82,18124.0,53.4501,53.4572,53.3938,53.4149,18124.0
2016-12-15 14:15:00,75.82,75.89,75.77,75.88,29874.0,53.4149,53.4642,53.3797,53.4572,29874.0
2016-12-15 14:20:00,75.88,75.97,75.86,75.95,18778.0,53.4572,53.5206,53.4431,53.5065,18778.0
2016-12-15 14:25:00,75.96,76.0,75.92,75.93,27012.0,53.5135,53.5417,53.4854,53.4924,27012.0
2016-12-15 14:30:00,75.91,76.0,75.91,75.96,20355.0,53.4783,53.5417,53.4783,53.5135,20355.0
2016-12-15 14:35:00,75.95,76.04,75.95,76.01,34729.0,53.5065,53.5699,53.5065,53.5488,34729.0
2016-12-15 14:40:00,76.0,76.05,75.93,76.02,25373.0,53.5417,53.5769,53.4924,53.5558,25373.0
2016-12-15 14:45:00,76.03,76.04,75.97,75.98,17822.0,53.5628,53.5699,53.5206,53.5276,17822.0
2016-12-15 14:50:00,75.99,76.09,75.95,75.96,29992.0,53.5347,53.6051,53.5065,53.5135,29992.0
2016-12-15 14:55:00,75.95,75.97,75.9,75.91,30548.0,53.5065,53.5206,53.4713,53.4783,30548.0
2016-12-15 15:00:00,75.91,75.95,75.88,75.92,42639.0,53.4783,53.5065,53.4572,53.4854,42639.0
2016-12-15 15:05:00,75.91,75.92,75.84,75.84,18748.0,53.4783,53.4854,53.429,53.429,18748.0
2016-12-15 15:10:00,75.84,75.93,75.82,75.93,20716.0,53.429,53.4924,53.4149,53.4924,20716.0
2016-12-15 15:15:00,75.93,75.96,75.88,75.94,29402.0,53.4924,53.5135,53.4572,53.4994,29402.0
2016-12-15 15:20:00,75.95,75.97,75.86,75.87,26162.0,53.5065,53.5206,53.4431,53.4501,26162.0
2016-12-15 15:25:00,75.87,75.9,75.8,75.82,25530.0,53.4501,53.4713,53.4008,53.4149,25530.0
2016-12-15 15:30:00,75.82,75.91,75.82,75.84,39085.0,53.4149,53.4783,53.4149,53.429,39085.0
2016-12-15 15:35:00,75.84,75.87,75.8,75.86,31040.0,53.429,53.4501,53.4008,53.4431,31040.0
2016-12-15 15:40:00,75.86,75.93,75.85,75.89,37481.0,53.4431,53.4924,53.436,53.4642,37481.0
2016-12-15 15:45:00,75.89,75.98,75.89,75.94,75083.0,53.4642,53.5276,53.4642,53.4994,75083.0
2016-12-15 15:50:00,75.94,76.0,75.92,75.98,87673.0,53.4994,53.5417,53.4854,53.5276,87673.0
2016-12-15 15:55:00,75.98,76.03,75.97,76.03,119483.0,53.5276,53.5628,53.5206,53.5628,119483.0
2016-12-16 09:30:00,76.2,76.25,75.92,76.24,734937.0,53.6826,53.7178,53.4854,53.7108,734937.0
2016-12-16 09:35:00,76.23,76.49,76.04,76.07,70879.0,53.7037,53.8869,53.5699,53.591,70879.0
2016-12-16 09:40:00,76.08,76.3,75.86,75.96,55158.0,53.5981,53.7531,53.4431,53.5135,55158.0
2016-12-16 09:45:00,75.97,76.33,75.95,76.15,46877.0,53.5206,53.7742,53.5065,53.6474,46877.0
2016-12-16 09:50:00,76.16,76.18,76.0,76.14,36672.0,53.6544,53.6685,53.5417,53.6403,36672.0
2016-12-16 09:55:00,76.14,76.21,75.98,75.98,61763.0,53.6403,53.6897,53.5276,53.5276,61763.0
2016-12-16 10:00:00,75.98,76.09,75.94,76.0,88408.0,53.5276,53.6051,53.4994,53.5417,88408.0
2016-12-16 10:05:00,76.01,76.14,75.95,76.09,34462.0,53.5488,53.6403,53.5065,53.6051,34462.0
2016-12-16 10:10:00,76.09,76.14,76.0,76.0,24347.0,53.6051,53.6403,53.5417,53.5417,24347.0
2016-12-16 10:15:00,75.98,76.05,75.93,76.0,36602.0,53.5276,53.5769,53.4924,53.5417,36602.0
2016-12-16 10:20:00,75.98,76.04,75.95,76.0,26763.0,53.5276,53.5699,53.5065,53.5417,26763.0
2016-12-16 10:25:00,76.01,76.08,75.97,76.01,23437.0,53.5488,53.5981,53.5206,53.5488,23437.0
2016-12-16 10:30:00,76.01,76.03,75.88,76.01,34142.0,53.5488,53.5628,53.4572,53.5488,34142.0
2016-12-16 10:35:00,76.0,76.07,75.93,76.0,42989.0,53.5417,53.591,53.4924,53.5417,42989.0
2016-12-16 10:40:00,75.99,76.05,75.87,75.9,41857.0,53.5347,53.5769,53.4501,53.4713,41857.0
2016-12-16 10:45:00,75.91,75.92,75.78,75.84,19789.0,53.4783,53.4854,53.3867,53.429,19789.0
2016-12-16 10:50:00,75.84,75.88,75.82,75.85,37111.0,53.429,53.4572,53.4149,53.436,37111.0
2016-12-16 10:55:00,75.86,75.95,75.85,75.9,35922.0,53.4431,53.5065,53.436,53.4713,35922.0
2016-12-16 11:00:00,75.9,75.93,75.82,75.87,31101.0,53.4713,53.4924,53.4149,53.4501,31101.0
2016-12-16 11:05:00,75.88,75.93,75.84,75.9,28493.0,53.4572,53.4924,53.429,53.4713,28493.0
2016-12-16 11:10:00,75.88,75.97,75.86,75.97,23701.0,53.4572,53.5206,53.4431,53.5206,23701.0
2016-12-16 11:15:00,75.97,76.0,75.92,75.97,18924.0,53.5206,53.5417,53.4854,53.5206,18924.0
2016-12-16 11:20:00,75.97,76.09,75.97,76.09,23133.0,53.5206,53.6051,53.5206,53.6051,23133.0
2016-12-16 11:25:00,76.09,76.27,76.08,76.27,24389.0,53.6051,53.7319,53.5981,53.7319,24389.0
2016-12-16 11:30:00,76.27,76.42,76.26,76.41,55503.0,53.7319,53.8376,53.7249,53.8306,55503.0
2016-12-16 11:35:00,76.42,76.47,76.39,76.46,21109.0,53.8376,53.8728,53.8165,53.8658,21109.0
2016-12-16 11:40:00,76.47,76.52,76.42,76.52,60512.0,53.8728,53.908,53.8376,53.908,60512.0
2016-12-16 11:45:00,76.52,76.67,76.51,76.63,35231.0,53.908,54.0137,53.901,53.9855,35231.0
2016-12-16 11:50:00,76.62,76.63,76.54,76.63,25817.0,53.9785,53.9855,53.9221,53.9855,25817.0
2016-12-16 11:55:00,76.63,76.67,76.57,76.6,27721.0,53.9855,54.0137,53.9433,53.9644,27721.0
2016-12-16 12:00:00,76.61,76.63,76.55,76.59,24106.0,53.9715,53.9855,53.9292,53.9574,24106.0
2016-12-16 12:05:00,76.59,76.66,76.58,76.64,36804.0,53.9574,54.0067,53.9503,53.9926,36804.0
2016-12-16 12:10:00,76.63,76.68,76.61,76.67,32316.0,53.9855,54.0208,53.9715,54.0137,32316.0
2016-12-16 12:15:00,76.67,76.75,76.59,76.6,42081.0,54.0137,54.0701,53.9574,53.9644,42081.0
2016-12-16 12:20:00,76.61,76.63,76.53,76.56,33428.0,53.9715,53.9855,53.9151,53.9362,33428.0
2016-12-16 12:25:00,76.57,76.64,76.53,76.61,20031.0,53.9433,53.9926,53.9151,53.9715,20031.0
2016-12-16 12:30:00,76.61,76.67,76.55,76.67,31333.0,53.9715,54.0137,53.9292,54.0137,31333.0
2016-12-16 12:35:00,76.67,76.8,76.65,76.75,37459.0,54.0137,54.1053,53.9996,54.0701,37459.0
2016-12-16 12:40:00,76.74,76.74,76.66,76.67,19833.0,54.063,54.063,54.0067,54.0137,19833.0
2016-12-16 12:45:00,76.66,76.71,76.58,76.66,25534.0,54.0067,54.0419,53.9503,54.0067,25534.0
2016-12-16 12:50:00,76.66,76.67,76.55,76.6,16825.0,54.0067,54.0137,53.9292,53.9644,16825.0
2016-12-16 12:55:00,76.61,76.66,76.58,76.6,17195.0,53.9715,54.0067,53.9503,53.9644,17195.0
2016-12-16 13:00:00,76.61,76.61,76.49,76.51,35521.0,53.9715,53.9715,53.8869,53.901,35521.0
2016-12-16 13:05:00,76.51,76.53,76.41,76.41,18168.0,53.901,53.9151,53.8306,53.8306,18168.0
2016-12-16 13:10:00,76.42,76.45,76.39,76.41,40055.0,53.8376,53.8587,53.8165,53.8306,40055.0
2016-12-16 13:15:00,76.4,76.51,76.37,76.51,28849.0,53.8235,53.901,53.8024,53.901,28849.0
2016-12-16 13:20:00,76.51,76.51,76.42,76.49,23513.0,53.901,53.901,53.8376,53.8869,23513.0
2016-12-16 13:25:00,76.48,76.5,76.46,76.47,23987.0,53.8799,53.894,53.8658,53.8728,23987.0
2016-12-16 13:30:00,76.46,76.51,76.44,76.46,28238.0,53.8658,53.901,53.8517,53.8658,28238.0
2016-12-16 13:35:00,76.47,76.5,76.44,76.46,27379.0,53.8728,53.894,53.8517,53.8658,27379.0
2016-12-16 13:40:00,76.47,76.47,76.42,76.45,15457.0,53.8728,53.8728,53.8376,53.8587,15457.0
2016-12-16 13:45:00,76.44,76.45,76.32,76.36,54338.0,53.8517,53.8587,53.7671,53.7953,54338.0
2016-12-16 13:50:00,76.34,76.36,76.22,76.26,45496.0,53.7812,53.7953,53.6967,53.7249,45496.0
2016-12-16 13:55:00,76.25,76.36,76.24,76.33,23960.0,53.7178,53.7953,53.7108,53.7742,23960.0
2016-12-16 14:00:00,76.34,76.38,76.27,76.29,42147.0,53.7812,53.8094,53.7319,53.746,42147.0
2016-12-16 14:05:00,76.29,76.35,76.28,76.33,24394.0,53.746,53.7883,53.739,53.7742,24394.0
2016-12-16 14:10:00,76.34,76.39,76.29,76.32,25659.0,53.7812,53.8165,53.746,53.7671,25659.0
2016-12-16 14:15:00,76.32,76.34,76.26,76.26,45099.0,53.7671,53.7812,53.7249,53.7249,45099.0
2016-12-16 14:20:00,76.26,76.31,76.23,76.3,46073.0,53.7249,53.7601,53.7037,53.7531,46073.0
2016-12-16 14:25:00,76.3,76.36,76.28,76.34,24755.0,53.7531,53.7953,53.739,53.7812,24755.0
2016-12-16 14:30:00,76.33,76.35,76.27,76.27,29851.0,53.7742,53.7883,53.7319,53.7319,29851.0
2016-12-16 14:35:00,76.27,76.32,76.24,76.28,23918.0,53.7319,53.7671,53.7108,53.739,23918.0
2016-12-16 14:40:00,76.27,76.34,76.27,76.33,35808.0,53.7319,53.7812,53.7319,53.7742,35808.0
2016-12-16 14:45:00,76.33,76.42,76.32,76.4,53809.0,53.7742,53.8376,53.7671,53.8235,53809.0
2016-12-16 14:50:00,76.41,76.46,76.37,76.38,22315.0,53.8306,53.8658,53.8024,53.8094,22315.0
2016-12-16 14:55:00,76.38,76.44,76.36,76.43,33396.0,53.8094,53.8517,53.7953,53.8446,33396.0
2016-12-16 15:00:00,76.44,76.45,76.33,76.33,32748.0,53.8517,53.8587,53.7742,53.7742,32748.0
2016-12-16 15:05:00,76.34,76.34,76.27,76.3,76586.0,53.7812,53.7812,53.7319,53.7531,76586.0
2016-12-16 15:10:00,76.29,76.33,76.27,76.33,28818.0,53.746,53.7742,53.7319,53.7742,28818.0
2016-12-16 15:15:00,76.33,76.34,76.28,76.29,33692.0,53.7742,53.7812,53.739,53.746,33692.0
2016-12-16 15:20:00,76.28,76.36,76.28,76.3,32013.0,53.739,53.7953,53.739,53.7531,32013.0
2016-12-16 15:25:00,76.31,76.34,76.27,76.34,38648.0,53.7601,53.7812,53.7319,53.7812,38648.0
2016-12-16 15:30:00,76.34,76.41,76.33,76.35,48452.0,53.7812,53.8306,53.7742,53.7883,48452.0
2016-12-16 15:35:00,76.35,76.41,76.34,76.35,43107.0,53.7883,53.8306,53.7812,53.7883,43107.0
2016-12-16 15:40:00,76.36,76.37,76.31,76.34,59736.0,53.7953,53.8024,53.7601,53.7812,59736.0
2016-12-16 15:45:00,76.34,76.48,76.3,76.48,103366.0,53.7812,53.8799,53.7531,53.8799,103366.0
2016-12-16 15:50:00,76.48,76.53,76.45,76.52,110759.0,53.8799,53.9151,53.8587,53.908,110759.0
2016-12-16 15:55:00,76.52,76.65,76.44,76.59,379675.0,53.908,53.9996,53.8517,53.9574,379675.0
2016-12-19 09:30:00,77.1,77.22,76.66,76.66,102167.0,54.3167,54.4012,54.0067,54.0067,102167.0
2016-12-19 09:35:00,76.7,76.76,76.37,76.46,32624.0,54.0349,54.0771,53.8024,53.8658,32624.0
2016-12-19 09:40:00,76.44,76.85,76.42,76.73,28660.0,53.8517,54.1405,53.8376,54.056,28660.0
2016-12-19 09:45:00,76.77,76.91,76.74,76.77,19042.0,54.0842,54.1828,54.063,54.0842,19042.0
2016-12-19 09:50:00,76.79,76.79,76.56,76.6,17825.0,54.0983,54.0983,53.9362,53.9644,17825.0
2016-12-19 09:55:00,76.62,76.75,76.6,76.73,17421.0,53.9785,54.0701,53.9644,54.056,17421.0
2016-12-19 10:00:00,76.73,76.96,76.7,76.79,85880.0,54.056,54.218,54.0349,54.0983,85880.0
2016-12-19 10:05:00,76.79,76.81,76.69,76.71,19326.0,54.0983,54.1124,54.0278,54.0419,19326.0
2016-12-19 10:10:00,76.7,76.71,76.55,76.55,18665.0,54.0349,54.0419,53.9292,53.9292,18665.0
2016-12-19 10:15:00,76.58,76.75,76.58,76.71,25578.0,53.9503,54.0701,53.9503,54.0419,25578.0
2016-12-19 10:20:00,76.69,76.74,76.65,76.65,37013.0,54.0278,54.063,53.9996,53.9996,37013.0
2016-12-19 10:25:00,76.66,76.71,76.62,76.65,18952.0,54.0067,54.0419,53.9785,53.9996,18952.0
2016-12-19 10:30:00,76.62,76.68,76.57,76.65,41755.0,53.9785,54.0208,53.9433,53.9996,41755.0
2016-12-19 10:35:00,76.65,76.68,76.56,76.67,28279.0,53.9996,54.0208,53.9362,54.0137,28279.0
2016-12-19 10:40:00,76.68,76.78,76.65,76.67,18183.0,54.0208,54.0912,53.9996,54.0137,18183.0
2016-12-19 10:45:00,76.65,76.68,76.6,76.65,19011.0,53.9996,54.0208,53.9644,53.9996,19011.0
2016-12-19 10:50:00,76.63,76.66,76.55,76.59,31356.0,53.9855,54.0067,53.9292,53.9574,31356.0
2016-12-19 10:55:00,76.58,76.66,76.55,76.55,15485.0,53.9503,54.0067,53.9292,53.9292,15485.0
2016-12-19 11:00:00,76.55,76.6,76.51,76.53,18145.0,53.9292,53.9644,53.901,53.9151,18145.0
2016-12-19 11:05:00,76.53,76.64,76.52,76.63,20803.0,53.9151,53.9926,53.908,53.9855,20803.0
2016-12-19 11:10:00,76.63,76.67,76.61,76.65,25893.0,53.9855,54.0137,53.9715,53.9996,25893.0
2016-12-19 11:15:00,76.64,76.8,76.63,76.79,51835.0,53.9926,54.1053,53.9855,54.0983,51835.0
2016-12-19 11:20:00,76.78,76.87,76.76,76.84,32536.0,54.0912,54.1546,54.0771,54.1335,32536.0
2016-12-19 11:25:00,76.85,76.93,76.83,76.9,32595.0,54.1405,54.1969,54.1264,54.1758,32595.0
2016-12-19 11:30:00,76.91,76.97,76.85,76.96,48344.0,54.1828,54.2251,54.1405,54.218,48344.0
2016-12-19 11:35:00,76.96,76.97,76.87,76.92,41398.0,54.218,54.2251,54.1546,54.1898,41398.0
2016-12-19 11:40:00,76.92,76.97,76.89,76.91,25467.0,54.1898,54.2251,54.1687,54.1828,25467.0
2016-12-19 11:45:00,76.91,76.97,76.89,76.97,18526.0,54.1828,54.2251,54.1687,54.2251,18526.0
2016-12-19 11:50:00,76.96,76.99,76.87,76.95,32064.0,54.218,54.2392,54.1546,54.211,32064.0
2016-12-19 11:55:00,76.94,77.13,76.94,77.12,52062.0,54.2039,54.3378,54.2039,54.3307,52062.0
2016-12-19 12:00:00,77.12,77.17,77.06,77.12,18583.0,54.3307,54.366,54.2885,54.3307,18583.0
2016-12-19 12:05:00,77.13,77.18,77.11,77.15,16567.0,54.3378,54.373,54.3237,54.3519,16567.0
2016-12-19 12:10:00,77.14,77.14,77.03,77.06,21143.0,54.3448,54.3448,54.2673,54.2885,21143.0
2016-12-19 12:15:00,77.06,77.1,77.03,77.03,19704.0,54.2885,54.3167,54.2673,54.2673,19704.0
2016-12-19 12:20:00,77.03,77.06,76.98,77.01,19970.0,54.2673,54.2885,54.2321,54.2533,19970.0
2016-12-19 12:25:00,77.0,77.03,76.96,77.01,18381.0,54.2462,54.2673,54.218,54.2533,18381.0
2016-12-19 12:30:00,77.01,77.08,77.0,77.05,15521.0,54.2533,54.3026,54.2462,54.2814,15521.0
2016-12-19 12:35:00,77.05,77.1,77.02,77.08,12904.0,54.2814,54.3167,54.2603,54.3026,12904.0
2016-12-19 12:40:00,77.06,77.07,76.99,77.05,18958.0,54.2885,54.2955,54.2392,54.2814,18958.0
2016-12-19 12:45:00,77.04,77.06,77.0,77.04,14396.0,54.2744,54.2885,54.2462,54.2744,14396.0
2016-12-19 12:50:00,77.04,77.05,76.99,76.99,16122.0,54.2744,54.2814,54.2392,54.2392,16122.0
2016-12-19 12:55:00,76.99,77.07,76.98,77.03,17222.0,54.2392,54.2955,54.2321,54.2673,17222.0
2016-12-19 13:00:00,77.04,77.1,77.04,77.07,16089.0,54.2744,54.3167,54.2744,54.2955,16089.0
2016-12-19 13:05:00,77.07,77.11,77.07,77.11,14717.0,54.2955,54.3237,54.2955,54.3237,14717.0
2016-12-19 13:10:00,77.1,77.17,77.08,77.14,14768.0,54.3167,54.366,54.3026,54.3448,14768.0
2016-12-19 13:15:00,77.14,77.16,77.11,77.14,13449.0,54.3448,54.3589,54.3237,54.3448,13449.0
2016-12-19 13:20:00,77.13,77.17,77.11,77.15,13932.0,54.3378,54.366,54.3237,54.3519,13932.0
2016-12-19 13:25:00,77.15,77.21,77.15,77.2,22661.0,54.3519,54.3942,54.3519,54.3871,22661.0
2016-12-19 13:30:00,77.2,77.22,77.1,77.11,21231.0,54.3871,54.4012,54.3167,54.3237,21231.0
2016-12-19 13:35:00,77.1,77.11,77.0,77.02,27539.0,54.3167,54.3237,54.2462,54.2603,27539.0
2016-12-19 13:40:00,77.01,77.09,77.01,77.06,12145.0,54.2533,54.3096,54.2533,54.2885,12145.0
2016-12-19 13:45:00,77.06,77.15,77.06,77.13,16504.0,54.2885,54.3519,54.2885,54.3378,16504.0
2016-12-19 13:50:00,77.13,77.16,77.1,77.14,21682.0,54.3378,54.3589,54.3167,54.3448,21682.0
2016-12-19 13:55:00,77.16,77.2,77.13,77.16,28056.0,54.3589,54.3871,54.3378,54.3589,28056.0
2016-12-19 14:00:00,77.17,77.24,77.16,77.19,11276.0,54.366,54.4153,54.3589,54.3801,11276.0
2016-12-19 14:05:00,77.18,77.2,77.1,77.12,16205.0,54.373,54.3871,54.3167,54.3307,16205.0
2016-12-19 14:10:00,77.11,77.19,77.1,77.15,15674.0,54.3237,54.3801,54.3167,54.3519,15674.0
2016-12-19 14:15:00,77.16,77.16,77.12,77.13,12377.0,54.3589,54.3589,54.3307,54.3378,12377.0
2016-12-19 14:20:00,77.14,77.18,77.13,77.17,15247.0,54.3448,54.373,54.3378,54.366,15247.0
2016-12-19 14:25:00,77.17,77.22,77.15,77.2,10255.0,54.366,54.4012,54.3519,54.3871,10255.0
2016-12-19 14:30:00,77.2,77.2,77.1,77.1,15048.0,54.3871,54.3871,54.3167,54.3167,15048.0
2016-12-19 14:35:00,77.09,77.16,77.09,77.11,13829.0,54.3096,54.3589,54.3096,54.3237,13829.0
2016-12-19 14:40:00,77.12,77.17,77.11,77.11,12852.0,54.3307,54.366,54.3237,54.3237,12852.0
2016-12-19 14:45:00,77.11,77.15,77.09,77.12,16688.0,54.3237,54.3519,54.3096,54.3307,16688.0
2016-12-19 14:50:00,77.12,77.13,77.01,77.06,35738.0,54.3307,54.3378,54.2533,54.2885,35738.0
2016-12-19 14:55:00,77.05,77.05,76.98,77.04,15228.0,54.2814,54.2814,54.2321,54.2744,15228.0
2016-12-19 15:00:00,77.03,77.03,76.91,76.96,48675.0,54.2673,54.2673,54.1828,54.218,48675.0
2016-12-19 15:05:00,76.96,76.98,76.9,76.98,21015.0,54.218,54.2321,54.1758,54.2321,21015.0
2016-12-19 15:10:00,76.97,76.97,76.88,76.95,27878.0,54.2251,54.2251,54.1617,54.211,27878.0
2016-12-19 15:15:00,76.95,76.96,76.91,76.93,14430.0,54.211,54.218,54.1828,54.1969,14430.0
2016-12-19 15:20:00,76.92,76.97,76.89,76.95,17404.0,54.1898,54.2251,54.1687,54.211,17404.0
2016-12-19 15:25:00,76.95,76.97,76.91,76.94,28498.0,54.211,54.2251,54.1828,54.2039,28498.0
2016-12-19 15:30:00,76.95,77.07,76.92,77.07,32060.0,54.211,54.2955,54.1898,54.2955,32060.0
2016-12-19 15:35:00,77.07,77.1,77.05,77.09,19520.0,54.2955,54.3167,54.2814,54.3096,19520.0
2016-12-19 15:40:00,77.09,77.14,77.06,77.14,38894.0,54.3096,54.3448,54.2885,54.3448,38894.0
2016-12-19 15:45:00,77.15,77.16,77.06,77.07,42938.0,54.3519,54.3589,54.2885,54.2955,42938.0
2016-12-19 15:50:00,77.07,77.11,77.06,77.07,67062.0,54.2955,54.3237,54.2885,54.2955,67062.0
2016-12-19 15:55:00,77.08,77.13,77.06,77.13,129817.0,54.3026,54.3378,54.2885,54.3378,129817.0
2016-12-20 09:30:00,76.71,77.14,76.71,76.93,69718.0,54.0419,54.3448,54.0419,54.1969,69718.0
2016-12-20 09:35:00,76.91,77.12,76.62,76.91,62048.0,54.1828,54.3307,53.9785,54.1828,62048.0
2016-12-20 09:40:00,76.88,77.1,76.88,77.03,15340.0,54.1617,54.3167,54.1617,54.2673,15340.0
2016-12-20 09:45:00,77.03,77.25,77.03,77.25,26200.0,54.2673,54.4223,54.2673,54.4223,26200.0
2016-12-20 09:50:00,77.25,77.3,77.16,77.16,16839.0,54.4223,54.4576,54.3589,54.3589,16839.0
2016-12-20 09:55:00,77.15,77.21,77.08,77.14,19298.0,54.3519,54.3942,54.3026,54.3448,19298.0
2016-12-20 10:00:00,77.16,77.32,77.13,77.26,20534.0,54.3589,54.4716,54.3378,54.4294,20534.0
2016-12-20 10:05:00,77.25,77.3,77.22,77.22,36426.0,54.4223,54.4576,54.4012,54.4012,36426.0
2016-12-20 10:10:00,77.21,77.32,77.18,77.31,47703.0,54.3942,54.4716,54.373,54.4646,47703.0
2016-12-20 10:15:00,77.3,77.45,77.29,77.4,28723.0,54.4576,54.5632,54.4505,54.528,28723.0
2016-12-20 10:20:00,77.39,77.48,77.36,77.46,35565.0,54.521,54.5844,54.4998,54.5703,35565.0
2016-12-20 10:25:00,77.47,77.59,77.44,77.46,48884.0,54.5773,54.6619,54.5562,54.5703,48884.0
2016-12-20 10:30:00,77.47,77.5,77.42,77.47,19026.0,54.5773,54.5985,54.5421,54.5773,19026.0
2016-12-20 10:35:00,77.49,77.49,77.29,77.3,32778.0,54.5914,54.5914,54.4505,54.4576,32778.0
2016-12-20 10:40:00,77.29,77.33,77.23,77.26,29619.0,54.4505,54.4787,54.4082,54.4294,29619.0
2016-12-20 10:45:00,77.28,77.3,77.22,77.3,19103.0,54.4435,54.4576,54.4012,54.4576,19103.0
2016-12-20 10:50:00,77.29,77.4,77.19,77.37,19176.0,54.4505,54.528,54.3801,54.5069,19176.0
2016-12-20 10:55:00,77.37,77.55,77.36,77.51,28877.0,54.5069,54.6337,54.4998,54.6055,28877.0
2016-12-20 11:00:00,77.52,77.58,77.4,77.45,19265.0,54.6125,54.6548,54.528,54.5632,19265.0
2016-12-20 11:05:00,77.44,77.49,77.42,77.47,21123.0,54.5562,54.5914,54.5421,54.5773,21123.0
2016-12-20 11:10:00,77.48,77.51,77.44,77.51,19325.0,54.5844,54.6055,54.5562,54.6055,19325.0
2016-12-20 11:15:00,77.51,77.53,77.46,77.52,29968.0,54.6055,54.6196,54.5703,54.6125,29968.0
2016-12-20 11:20:00,77.52,77.56,77.48,77.52,19823.0,54.6125,54.6407,54.5844,54.6125,19823.0
2016-12-20 11:25:00,77.52,77.53,77.47,77.51,18441.0,54.6125,54.6196,54.5773,54.6055,18441.0
2016-12-20 11:30:00,77.5,77.5,77.32,77.32,70276.0,54.5985,54.5985,54.4716,54.4716,70276.0
2016-12-20 11:35:00,77.3,77.39,77.25,77.37,19472.0,54.4576,54.521,54.4223,54.5069,19472.0
2016-12-20 11:40:00,77.38,77.51,77.38,77.46,11905.0,54.5139,54.6055,54.5139,54.5703,11905.0
2016-12-20 11:45:00,77.44,77.5,77.43,77.44,13142.0,54.5562,54.5985,54.5491,54.5562,13142.0
2016-12-20 11:50:00,77.44,77.44,77.33,77.39,20639.0,54.5562,54.5562,54.4787,54.521,20639.0
2016-12-20 11:55:00,77.38,77.43,77.33,77.36,16587.0,54.5139,54.5491,54.4787,54.4998,16587.0
2016-12-20 12:00:00,77.34,77.41,77.34,77.38,16555.0,54.4857,54.535,54.4857,54.5139,16555.0
2016-12-20 12:05:00,77.38,77.43,77.34,77.41,20708.0,54.5139,54.5491,54.4857,54.535,20708.0
2016-12-20 12:10:00,77.42,77.47,77.39,77.42,12719.0,54.5421,54.5773,54.521,54.5421,12719.0
2016-12-20 12:15:00,77.43,77.45,77.4,77.42,13708.0,54.5491,54.5632,54.528,54.5421,13708.0
2016-12-20 12:20:00,77.43,77.43,77.38,77.4,16787.0,54.5491,54.5491,54.5139,54.528,16787.0
2016-12-20 12:25:00,77.4,77.42,77.29,77.34,15447.0,54.528,54.5421,54.4505,54.4857,15447.0
2016-12-20 12:30:00,77.34,77.37,77.33,77.36,14958.0,54.4857,54.5069,54.4787,54.4998,14958.0
2016-12-20 12:35:00,77.34,77.36,77.28,77.34,15686.0,54.4857,54.4998,54.4435,54.4857,15686.0
2016-12-20 12:40:00,77.33,77.35,77.3,77.33,10343.0,54.4787,54.4928,54.4576,54.4787,10343.0
2016-12-20 12:45:00,77.33,77.4,77.33,77.38,12813.0,54.4787,54.528,54.4787,54.5139,12813.0
2016-12-20 12:50:00,77.37,77.4,77.34,77.39,9518.0,54.5069,54.528,54.4857,54.521,9518.0
2016-12-20 12:55:00,77.4,77.41,77.35,77.39,7543.0,54.528,54.535,54.4928,54.521,7543.0
2016-12-20 13:00:00,77.37,77.39,77.34,77.35,13800.0,54.5069,54.521,54.4857,54.4928,13800.0
2016-12-20 13:05:00,77.34,77.36,77.29,77.3,14558.0,54.4857,54.4998,54.4505,54.4576,14558.0
2016-12-20 13:10:00,77.31,77.35,77.29,77.34,14999.0,54.4646,54.4928,54.4505,54.4857,14999.0
2016-12-20 13:15:00,77.35,77.39,77.32,77.34,14098.0,54.4928,54.521,54.4716,54.4857,14098.0
2016-12-20 13:20:00,77.35,77.35,77.31,77.33,11475.0,54.4928,54.4928,54.4646,54.4787,11475.0
2016-12-20 13:25:00,77.34,77.36,77.29,77.35,17514.0,54.4857,54.4998,54.4505,54.4928,17514.0
2016-12-20 13:30:00,77.34,77.36,77.3,77.36,11673.0,54.4857,54.4998,54.4576,54.4998,11673.0
2016-12-20 13:35:00,77.37,77.37,77.3,77.36,14433.0,54.5069,54.5069,54.4576,54.4998,14433.0
2016-12-20 13:40:00,77.36,77.41,77.34,77.39,9065.0,54.4998,54.535,54.4857,54.521,9065.0
2016-12-20 13:45:00,77.39,77.43,77.39,77.42,13283.0,54.521,54.5491,54.521,54.5421,13283.0
2016-12-20 13:50:00,77.43,77.48,77.43,77.46,11246.0,54.5491,54.5844,54.5491,54.5703,11246.0
2016-12-20 13:55:00,77.47,77.53,77.46,77.5,33199.0,54.5773,54.6196,54.5703,54.5985,33199.0
2016-12-20 14:00:00,77.5,77.51,77.44,77.44,12065.0,54.5985,54.6055,54.5562,54.5562,12065.0
2016-12-20 14:05:00,77.44,77.44,77.37,77.38,26787.0,54.5562,54.5562,54.5069,54.5139,26787.0
2016-12-20 14:10:00,77.37,77.39,77.33,77.33,44522.0,54.5069,54.521,54.4787,54.4787,44522.0
2016-12-20 14:15:00,77.32,77.36,77.29,77.36,16494.0,54.4716,54.4998,54.4505,54.4998,16494.0
2016-12-20 14:20:00,77.37,77.37,77.32,77.34,25856.0,54.5069,54.5069,54.4716,54.4857,25856.0
2016-12-20 14:25:00,77.34,77.39,77.33,77.33,17152.0,54.4857,54.521,54.4787,54.4787,17152.0
2016-12-20 14:30:00,77.33,77.37,77.26,77.27,38019.0,54.4787,54.5069,54.4294,54.4364,38019.0
2016-12-20 14:35:00,77.27,77.33,77.27,77.32,23076.0,54.4364,54.4787,54.4364,54.4716,23076.0
2016-12-20 14:40:00,77.32,77.33,77.26,77.28,22402.0,54.4716,54.4787,54.4294,54.4435,22402.0
2016-12-20 14:45:00,77.27,77.27,77.19,77.19,20606.0,54.4364,54.4364,54.3801,54.3801,20606.0
2016-12-20 14:50:00,77.19,77.26,77.19,77.25,48267.0,54.3801,54.4294,54.3801,54.4223,48267.0
2016-12-20 14:55:00,77.25,77.31,77.24,77.3,24511.0,54.4223,54.4646,54.4153,54.4576,24511.0
2016-12-20 15:00:00,77.29,77.3,77.22,77.22,16911.0,54.4505,54.4576,54.4012,54.4012,16911.0
2016-12-20 15:05:00,77.21,77.28,77.2,77.27,16674.0,54.3942,54.4435,54.3871,54.4364,16674.0
2016-12-20 15:10:00,77.26,77.29,77.21,77.27,19072.0,54.4294,54.4505,54.3942,54.4364,19072.0
2016-12-20 15:15:00,77.27,77.3,77.25,77.25,16935.0,54.4364,54.4576,54.4223,54.4223,16935.0
2016-12-20 15:20:00,77.26,77.26,77.2,77.22,16823.0,54.4294,54.4294,54.3871,54.4012,16823.0
2016-12-20 15:25:00,77.22,77.3,77.2,77.3,26067.0,54.4012,54.4576,54.3871,54.4576,26067.0
2016-12-20 15:30:00,77.31,77.35,77.29,77.33,38823.0,54.4646,54.4928,54.4505,54.4787,38823.0
2016-12-20 15:35:00,77.33,77.37,77.27,77.27,28796.0,54.4787,54.5069,54.4364,54.4364,28796.0
2016-12-20 15:40:00,77.28,77.32,77.27,77.31,40186.0,54.4435,54.4716,54.4364,54.4646,40186.0
2016-12-20 15:45:00,77.32,77.33,77.28,77.31,39684.0,54.4716,54.4787,54.4435,54.4646,39684.0
2016-12-20 15:50:00,77.3,77.33,77.27,77.33,46077.0,54.4576,54.4787,54.4364,54.4787,46077.0
2016-12-20 15:55:00,77.32,77.37,77.3,77.36,71350.0,54.4716,54.5069,54.4576,54.4998,71350.0
2016-12-21 09:30:00,77.23,77.5,77.1,77.5,58663.0,54.4082,54.5985,54.3167,54.5985,58663.0
2016-12-21 09:35:00,77.45,77.6,77.38,77.51,25062.0,54.5632,54.6689,54.5139,54.6055,25062.0
2016-12-21 09:40:00,77.49,77.51,77.32,77.41,10813.0,54.5914,54.6055,54.4716,54.535,10813.0
2016-12-21 09:45:00,77.39,77.45,77.29,77.45,14785.0,54.521,54.5632,54.4505,54.5632,14785.0
2016-12-21 09:50:00,77.47,77.53,77.43,77.5,18869.0,54.5773,54.6196,54.5491,54.5985,18869.0
2016-12-21 09:55:00,77.48,77.51,77.42,77.42,9347.0,54.5844,54.6055,54.5421,54.5421,9347.0
2016-12-21 10:00:00,77.44,77.62,77.43,77.62,33402.0,54.5562,54.683,54.5491,54.683,33402.0
2016-12-21 10:05:00,77.6,77.62,77.47,77.55,34379.0,54.6689,54.683,54.5773,54.6337,34379.0
2016-12-21 10:10:00,77.54,77.66,77.54,77.65,13217.0,54.6266,54.7112,54.6266,54.7041,13217.0
2016-12-21 10:15:00,77.65,77.65,77.52,77.56,15195.0,54.7041,54.7041,54.6125,54.6407,15195.0
2016-12-21 10:20:00,77.56,77.59,77.48,77.5,9117.0,54.6407,54.6619,54.5844,54.5985,9117.0
2016-12-21 10:25:00,77.5,77.5,77.33,77.36,49736.0,54.5985,54.5985,54.4787,54.4998,49736.0
2016-12-21 10:30:00,77.36,77.43,77.35,77.38,22445.0,54.4998,54.5491,54.4928,54.5139,22445.0
2016-12-21 10:35:00,77.38,77.45,77.37,77.41,12757.0,54.5139,54.5632,54.5069,54.535,12757.0
2016-12-21 10:40:00,77.41,77.47,77.36,77.44,15274.0,54.535,54.5773,54.4998,54.5562,15274.0
2016-12-21 10:45:00,77.44,77.48,77.42,77.47,10146.0,54.5562,54.5844,54.5421,54.5773,10146.0
2016-12-21 10:50:00,77.47,77.5,77.44,77.48,15131.0,54.5773,54.5985,54.5562,54.5844,15131.0
2016-12-21 10:55:00,77.48,77.5,77.41,77.44,25600.0,54.5844,54.5985,54.535,54.5562,25600.0
2016-12-21 11:00:00,77.44,77.46,77.4,77.41,34366.0,54.5562,54.5703,54.528,54.535,34366.0
2016-12-21 11:05:00,77.41,77.45,77.35,77.43,16018.0,54.535,54.5632,54.4928,54.5491,16018.0
2016-12-21 11:10:00,77.43,77.55,77.43,77.55,14960.0,54.5491,54.6337,54.5491,54.6337,14960.0
2016-12-21 11:15:00,77.56,77.6,77.48,77.48,15435.0,54.6407,54.6689,54.5844,54.5844,15435.0
2016-12-21 11:20:00,77.48,77.55,77.46,77.49,15251.0,54.5844,54.6337,54.5703,54.5914,15251.0
2016-12-21 11:25:00,77.49,77.55,77.49,77.55,8309.0,54.5914,54.6337,54.5914,54.6337,8309.0
2016-12-21 11:30:00,77.56,77.64,77.53,77.53,31537.0,54.6407,54.6971,54.6196,54.6196,31537.0
2016-12-21 11:35:00,77.54,77.55,77.47,77.54,33696.0,54.6266,54.6337,54.5773,54.6266,33696.0
2016-12-21 11:40:00,77.53,77.54,77.45,77.51,18503.0,54.6196,54.6266,54.5632,54.6055,18503.0
2016-12-21 11:45:00,77.52,77.55,77.5,77.51,6866.0,54.6125,54.6337,54.5985,54.6055,6866.0
2016-12-21 11:50:00,77.52,77.53,77.41,77.44,14658.0,54.6125,54.6196,54.535,54.5562,14658.0
2016-12-21 11:55:00,77.45,77.49,77.44,77.46,8566.0,54.5632,54.5914,54.5562,54.5703,8566.0
2016-12-21 12:00:00,77.45,77.46,77.44,77.45,7351.0,54.5632,54.5703,54.5562,54.5632,7351.0
2016-12-21 12:05:00,77.45,77.49,77.43,77.47,11617.0,54.5632,54.5914,54.5491,54.5773,11617.0
2016-12-21 12:10:00,77.47,77.5,77.4,77.4,17755.0,54.5773,54.5985,54.528,54.528,17755.0
2016-12-21 12:15:00,77.4,77.47,77.4,77.46,10487.0,54.528,54.5773,54.528,54.5703,10487.0
2016-12-21 12:20:00,77.46,77.46,77.42,77.46,11824.0,54.5703,54.5703,54.5421,54.5703,11824.0
2016-12-21 12:25:00,77.46,77.46,77.38,77.4,10282.0,54.5703,54.5703,54.5139,54.528,10282.0
2016-12-21 12:30:00,77.4,77.4,77.32,77.33,32477.0,54.528,54.528,54.4716,54.4787,32477.0
2016-12-21 12:35:00,77.33,77.34,77.27,77.33,18548.0,54.4787,54.4857,54.4364,54.4787,18548.0
2016-12-21 12:40:00,77.33,77.37,77.33,77.36,11575.0,54.4787,54.5069,54.4787,54.4998,11575.0
2016-12-21 12:45:00,77.36,77.47,77.35,77.45,15245.0,54.4998,54.5773,54.4928,54.5632,15245.0
2016-12-21 12:50:00,77.45,77.48,77.44,77.48,5345.0,54.5632,54.5844,54.5562,54.5844,5345.0
2016-12-21 12:55:00,77.47,77.48,77.4,77.41,8629.0,54.5773,54.5844,54.528,54.535,8629.0
2016-12-21 13:00:00,77.42,77.42,77.34,77.34,6072.0,54.5421,54.5421,54.4857,54.4857,6072.0
2016-12-21 13:05:00,77.35,77.43,77.34,77.37,12753.0,54.4928,54.5491,54.4857,54.5069,12753.0
2016-12-21 13:10:00,77.36,77.39,77.35,77.36,10932.0,54.4998,54.521,54.4928,54.4998,10932.0
2016-12-21 13:15:00,77.35,77.38,77.31,77.33,11940.0,54.4928,54.5139,54.4646,54.4787,11940.0
2016-12-21 13:20:00,77.33,77.37,77.32,77.35,10905.0,54.4787,54.5069,54.4716,54.4928,10905.0
2016-12-21 13:25:00,77.33,77.33,77.29,77.3,9964.0,54.4787,54.4787,54.4505,54.4576,9964.0
2016-12-21 13:30:00,77.29,77.34,77.24,77.24,28675.0,54.4505,54.4857,54.4153,54.4153,28675.0
2016-12-21 13:35:00,77.24,77.31,77.24,77.3,10070.0,54.4153,54.4646,54.4153,54.4576,10070.0
2016-12-21 13:40:00,77.3,77.34,77.3,77.32,5116.0,54.4576,54.4857,54.4576,54.4716,5116.0
2016-12-21 13:45:00,77.32,77.34,77.29,77.3,12007.0,54.4716,54.4857,54.4505,54.4576,12007.0
2016-12-21 13:50:00,77.3,77.3,77.23,77.26,8644.0,54.4576,54.4576,54.4082,54.4294,8644.0
2016-12-21 13:55:00,77.26,77.29,77.26,77.27,6913.0,54.4294,54.4505,54.4294,54.4364,6913.0
2016-12-21 14:00:00,77.28,77.32,77.27,77.31,12502.0,54.4435,54.4716,54.4364,54.4646,12502.0
2016-12-21 14:05:00,77.31,77.33,77.29,77.32,13235.0,54.4646,54.4787,54.4505,54.4716,13235.0
2016-12-21 14:10:00,77.32,77.37,77.32,77.33,29797.0,54.4716,54.5069,54.4716,54.4787,29797.0
2016-12-21 14:15:00,77.34,77.35,77.33,77.33,26569.0,54.4857,54.4928,54.4787,54.4787,26569.0
2016-12-21 14:20:00,77.33,77.33,77.26,77.3,16495.0,54.4787,54.4787,54.4294,54.4576,16495.0
2016-12-21 14:25:00,77.31,77.35,77.3,77.32,20274.0,54.4646,54.4928,54.4576,54.4716,20274.0
2016-12-21 14:30:00,77.32,77.38,77.3,77.34,24137.0,54.4716,54.5139,54.4576,54.4857,24137.0
2016-12-21 14:35:00,77.35,77.35,77.31,77.31,9285.0,54.4928,54.4928,54.4646,54.4646,9285.0
2016-12-21 14:40:00,77.3,77.32,77.26,77.29,31800.0,54.4576,54.4716,54.4294,54.4505,31800.0
2016-12-21 14:45:00,77.28,77.35,77.27,77.33,11403.0,54.4435,54.4928,54.4364,54.4787,11403.0
2016-12-21 14:50:00,77.33,77.37,77.32,77.34,13322.0,54.4787,54.5069,54.4716,54.4857,13322.0
2016-12-21 14:55:00,77.34,77.35,77.29,77.33,16491.0,54.4857,54.4928,54.4505,54.4787,16491.0
2016-12-21 15:00:00,77.32,77.32,77.25,77.27,18967.0,54.4716,54.4716,54.4223,54.4364,18967.0
2016-12-21 15:05:00,77.27,77.29,77.25,77.26,16526.0,54.4364,54.4505,54.4223,54.4294,16526.0
2016-12-21 15:10:00,77.26,77.27,77.22,77.23,14368.0,54.4294,54.4364,54.4012,54.4082,14368.0
2016-12-21 15:15:00,77.24,77.25,77.13,77.22,33924.0,54.4153,54.4223,54.3378,54.4012,33924.0
2016-12-21 15:20:00,77.21,77.24,77.19,77.23,11098.0,54.3942,54.4153,54.3801,54.4082,11098.0
2016-12-21 15:25:00,77.24,77.3,77.21,77.25,21259.0,54.4153,54.4576,54.3942,54.4223,21259.0
2016-12-21 15:30:00,77.25,77.25,77.13,77.14,26460.0,54.4223,54.4223,54.3378,54.3448,26460.0
2016-12-21 15:35:00,77.15,77.15,77.08,77.12,31380.0,54.3519,54.3519,54.3026,54.3307,31380.0
2016-12-21 15:40:00,77.12,77.14,77.09,77.11,30081.0,54.3307,54.3448,54.3096,54.3237,30081.0
2016-12-21 15:45:00,77.1,77.11,76.99,77.01,65651.0,54.3167,54.3237,54.2392,54.2533,65651.0
2016-12-21 15:50:00,77.01,77.05,77.0,77.03,46471.0,54.2533,54.2814,54.2462,54.2673,46471.0
2016-12-21 15:55:00,77.02,77.05,76.98,77.01,105631.0,54.2603,54.2814,54.2321,54.2533,105631.0
2016-12-22 09:30:00,76.96,77.18,76.91,77.05,40188.0,54.218,54.373,54.1828,54.2814,40188.0
2016-12-22 09:35:00,77.06,77.2,77.06,77.15,18883.0,54.2885,54.3871,54.2885,54.3519,18883.0
2016-12-22 09:40:00,77.16,77.17,76.96,77.0,25137.0,54.3589,54.366,54.218,54.2462,25137.0
2016-12-22 09:45:00,77.02,77.07,77.0,77.06,26879.0,54.2603,54.2955,54.2462,54.2885,26879.0
2016-12-22 09:50:00,77.06,77.18,77.05,77.18,15097.0,54.2885,54.373,54.2814,54.373,15097.0
2016-12-22 09:55:00,77.19,77.28,77.15,77.21,17705.0,54.3801,54.4435,54.3519,54.3942,17705.0
2016-12-22 10:00:00,77.17,77.19,77.08,77.11,19520.0,54.366,54.3801,54.3026,54.3237,19520.0
2016-12-22 10:05:00,77.12,77.17,77.08,77.16,16495.0,54.3307,54.366,54.3026,54.3589,16495.0
2016-12-22 10:10:00,77.15,77.16,77.08,77.12,20423.0,54.3519,54.3589,54.3026,54.3307,20423.0
2016-12-22 10:15:00,77.13,77.37,77.13,77.36,31291.0,54.3378,54.5069,54.3378,54.4998,31291.0
2016-12-22 10:20:00,77.36,77.46,77.35,77.39,10063.0,54.4998,54.5703,54.4928,54.521,10063.0
2016-12-22 10:25:00,77.37,77.49,77.36,77.45,27841.0,54.5069,54.5914,54.4998,54.5632,27841.0
2016-12-22 10:30:00,77.45,77.5,77.4,77.5,34068.0,54.5632,54.5985,54.528,54.5985,34068.0
2016-12-22 10:35:00,77.49,77.61,77.49,77.58,43778.0,54.5914,54.6759,54.5914,54.6548,43778.0
2016-12-22 10:40:00,77.59,77.64,77.54,77.57,45104.0,54.6619,54.6971,54.6266,54.6478,45104.0
2016-12-22 10:45:00,77.57,77.64,77.57,77.57,18149.0,54.6478,54.6971,54.6478,54.6478,18149.0
2016-12-22 10:50:00,77.57,77.63,77.54,77.56,23486.0,54.6478,54.69,54.6266,54.6407,23486.0
2016-12-22 10:55:00,77.57,77.62,77.53,77.6,22322.0,54.6478,54.683,54.6196,54.6689,22322.0
2016-12-22 11:00:00,77.61,77.63,77.55,77.57,16858.0,54.6759,54.69,54.6337,54.6478,16858.0
2016-12-22 11:05:00,77.57,77.57,77.45,77.45,37074.0,54.6478,54.6478,54.5632,54.5632,37074.0
2016-12-22 11:10:00,77.46,77.47,77.37,77.45,20758.0,54.5703,54.5773,54.5069,54.5632,20758.0
2016-12-22 11:15:00,77.44,77.53,77.42,77.51,24556.0,54.5562,54.6196,54.5421,54.6055,24556.0
2016-12-22 11:20:00,77.51,77.56,77.5,77.54,19860.0,54.6055,54.6407,54.5985,54.6266,19860.0
2016-12-22 11:25:00,77.53,77.56,77.52,77.56,17259.0,54.6196,54.6407,54.6125,54.6407,17259.0
2016-12-22 11:30:00,77.56,77.56,77.51,77.52,29803.0,54.6407,54.6407,54.6055,54.6125,29803.0
2016-12-22 11:35:00,77.53,77.56,77.49,77.54,18935.0,54.6196,54.6407,54.5914,54.6266,18935.0
2016-12-22 11:40:00,77.55,77.59,77.51,77.54,25780.0,54.6337,54.6619,54.6055,54.6266,25780.0
2016-12-22 11:45:00,77.54,77.58,77.53,77.56,15974.0,54.6266,54.6548,54.6196,54.6407,15974.0
2016-12-22 11:50:00,77.57,77.65,77.56,77.62,40088.0,54.6478,54.7041,54.6407,54.683,40088.0
2016-12-22 11:55:00,77.63,77.65,77.6,77.6,21055.0,54.69,54.7041,54.6689,54.6689,21055.0
2016-12-22 12:00:00,77.59,77.63,77.55,77.56,17019.0,54.6619,54.69,54.6337,54.6407,17019.0
2016-12-22 12:05:00,77.55,77.56,77.41,77.45,21204.0,54.6337,54.6407,54.535,54.5632,21204.0
2016-12-22 12:10:00,77.45,77.55,77.45,77.52,13667.0,54.5632,54.6337,54.5632,54.6125,13667.0
2016-12-22 12:15:00,77.53,77.61,77.52,77.61,14649.0,54.6196,54.6759,54.6125,54.6759,14649.0
2016-12-22 12:20:00,77.61,77.66,77.59,77.61,26978.0,54.6759,54.7112,54.6619,54.6759,26978.0
2016-12-22 12:25:00,77.62,77.68,77.62,77.67,24048.0,54.683,54.7253,54.683,54.7182,24048.0
2016-12-22 12:30:00,77.67,77.74,77.66,77.74,31779.0,54.7182,54.7675,54.7112,54.7675,31779.0
2016-12-22 12:35:00,77.75,77.76,77.7,77.75,30712.0,54.7746,54.7816,54.7394,54.7746,30712.0
2016-12-22 12:40:00,77.76,77.77,77.72,77.75,25614.0,54.7816,54.7887,54.7534,54.7746,25614.0
2016-12-22 12:45:00,77.74,77.8,77.73,77.79,20692.0,54.7675,54.8098,54.7605,54.8028,20692.0
2016-12-22 12:50:00,77.8,77.82,77.72,77.72,31612.0,54.8098,54.8239,54.7534,54.7534,31612.0
2016-12-22 12:55:00,77.71,77.79,77.7,77.75,28330.0,54.7464,54.8028,54.7394,54.7746,28330.0
2016-12-22 13:00:00,77.74,77.74,77.64,77.66,20634.0,54.7675,54.7675,54.6971,54.7112,20634.0
2016-12-22 13:05:00,77.66,77.71,77.64,77.7,29431.0,54.7112,54.7464,54.6971,54.7394,29431.0
2016-12-22 13:10:00,77.69,77.7,77.66,77.67,17846.0,54.7323,54.7394,54.7112,54.7182,17846.0
2016-12-22 13:15:00,77.68,77.7,77.67,77.7,25378.0,54.7253,54.7394,54.7182,54.7394,25378.0
2016-12-22 13:20:00,77.7,77.72,77.68,77.71,20235.0,54.7394,54.7534,54.7253,54.7464,20235.0
2016-12-22 13:25:00,77.71,77.74,77.69,77.74,22830.0,54.7464,54.7675,54.7323,54.7675,22830.0
2016-12-22 13:30:00,77.74,77.76,77.65,77.67,33681.0,54.7675,54.7816,54.7041,54.7182,33681.0
2016-12-22 13:35:00,77.67,77.68,77.64,77.68,21665.0,54.7182,54.7253,54.6971,54.7253,21665.0
2016-12-22 13:40:00,77.68,77.77,77.66,77.75,24922.0,54.7253,54.7887,54.7112,54.7746,24922.0
2016-12-22 13:45:00,77.74,77.77,77.74,77.76,20237.0,54.7675,54.7887,54.7675,54.7816,20237.0
2016-12-22 13:50:00,77.77,77.79,77.74,77.75,26358.0,54.7887,54.8028,54.7675,54.7746,26358.0
2016-12-22 13:55:00,77.76,77.84,77.75,77.84,29428.0,54.7816,54.838,54.7746,54.838,29428.0
2016-12-22 14:00:00,77.84,77.88,77.82,77.84,32665.0,54.838,54.8662,54.8239,54.838,32665.0
2016-12-22 14:05:00,77.84,77.85,77.82,77.85,32443.0,54.838,54.845,54.8239,54.845,32443.0
2016-12-22 14:10:00,77.84,77.86,77.82,77.83,40000.0,54.838,54.8521,54.8239,54.8309,40000.0
2016-12-22 14:15:00,77.83,77.88,77.83,77.85,30716.0,54.8309,54.8662,54.8309,54.845,30716.0
2016-12-22 14:20:00,77.86,77.86,77.8,77.8,35017.0,54.8521,54.8521,54.8098,54.8098,35017.0
2016-12-22 14:25:00,77.8,77.9,77.8,77.9,50726.0,54.8098,54.8803,54.8098,54.8803,50726.0
2016-12-22 14:30:00,77.89,77.92,77.88,77.92,24393.0,54.8732,54.8943,54.8662,54.8943,24393.0
2016-12-22 14:35:00,77.92,77.94,77.88,77.89,31872.0,54.8943,54.9084,54.8662,54.8732,31872.0
2016-12-22 14:40:00,77.9,77.98,77.9,77.91,34111.0,54.8803,54.9366,54.8803,54.8873,34111.0
2016-12-22 14:45:00,77.92,77.95,77.91,77.94,35851.0,54.8943,54.9155,54.8873,54.9084,35851.0
2016-12-22 14:50:00,77.94,78.0,77.92,77.99,45265.0,54.9084,54.9507,54.8943,54.9437,45265.0
2016-12-22 14:55:00,77.98,78.01,77.96,78.01,52354.0,54.9366,54.9577,54.9225,54.9577,52354.0
2016-12-22 15:00:00,78.0,78.02,77.88,77.95,43725.0,54.9507,54.9648,54.8662,54.9155,43725.0
2016-12-22 15:05:00,77.96,77.96,77.87,77.9,39644.0,54.9225,54.9225,54.8591,54.8803,39644.0
2016-12-22 15:10:00,77.9,77.99,77.9,77.98,41976.0,54.8803,54.9437,54.8803,54.9366,41976.0
2016-12-22 15:15:00,77.98,77.98,77.92,77.92,41686.0,54.9366,54.9366,54.8943,54.8943,41686.0
2016-12-22 15:20:00,77.92,77.92,77.85,77.9,39655.0,54.8943,54.8943,54.845,54.8803,39655.0
2016-12-22 15:25:00,77.9,78.04,77.9,78.01,153270.0,54.8803,54.9789,54.8803,54.9577,153270.0
2016-12-22 15:30:00,78.02,78.05,77.81,77.81,63280.0,54.9648,54.9859,54.8168,54.8168,63280.0
2016-12-22 15:35:00,77.81,77.83,77.75,77.76,72484.0,54.8168,54.8309,54.7746,54.7816,72484.0
2016-12-22 15:40:00,77.75,77.79,77.72,77.73,44404.0,54.7746,54.8028,54.7534,54.7605,44404.0
2016-12-22 15:45:00,77.74,77.81,77.72,77.8,72041.0,54.7675,54.8168,54.7534,54.8098,72041.0
2016-12-22 15:50:00,77.8,77.84,77.77,77.78,87683.0,54.8098,54.838,54.7887,54.7957,87683.0
2016-12-22 15:55:00,77.77,77.8,77.72,77.77,180170.0,54.7887,54.8098,54.7534,54.7887,180170.0
2016-12-23 09:30:00,77.77,77.82,77.5,77.5,33340.0,54.7887,54.8239,54.5985,54.5985,33340.0
2016-12-23 09:35:00,77.57,77.7,77.51,77.56,14853.0,54.6478,54.7394,54.6055,54.6407,14853.0
2016-12-23 09:40:00,77.57,77.65,77.53,77.6,17116.0,54.6478,54.7041,54.6196,54.6689,17116.0
2016-12-23 09:45:00,77.59,77.71,77.59,77.63,13341.0,54.6619,54.7464,54.6619,54.69,13341.0
2016-12-23 09:50:00,77.63,77.65,77.57,77.62,16322.0,54.69,54.7041,54.6478,54.683,16322.0
2016-12-23 09:55:00,77.63,77.72,77.61,77.62,14599.0,54.69,54.7534,54.6759,54.683,14599.0
2016-12-23 10:00:00,77.61,77.64,77.54,77.56,13589.0,54.6759,54.6971,54.6266,54.6407,13589.0
2016-12-23 10:05:00,77.54,77.54,77.44,77.52,16153.0,54.6266,54.6266,54.5562,54.6125,16153.0
2016-12-23 10:10:00,77.53,77.68,77.52,77.68,15470.0,54.6196,54.7253,54.6125,54.7253,15470.0
2016-12-23 10:15:00,77.68,77.8,77.68,77.73,12338.0,54.7253,54.8098,54.7253,54.7605,12338.0
2016-12-23 10:20:00,77.76,77.79,77.72,77.77,14250.0,54.7816,54.8028,54.7534,54.7887,14250.0
2016-12-23 10:25:00,77.76,77.83,77.67,77.68,30846.0,54.7816,54.8309,54.7182,54.7253,30846.0
2016-12-23 10:30:00,77.67,77.83,77.67,77.74,13747.0,54.7182,54.8309,54.7182,54.7675,13747.0
2016-12-23 10:35:00,77.74,77.8,77.69,77.79,12033.0,54.7675,54.8098,54.7323,54.8028,12033.0
2016-12-23 10:40:00,77.8,77.81,77.75,77.81,13924.0,54.8098,54.8168,54.7746,54.8168,13924.0
2016-12-23 10:45:00,77.81,77.81,77.7,77.7,14336.0,54.8168,54.8168,54.7394,54.7394,14336.0
2016-12-23 10:50:00,77.7,77.7,77.58,77.63,10679.0,54.7394,54.7394,54.6548,54.69,10679.0
2016-12-23 10:55:00,77.62,77.73,77.6,77.73,10974.0,54.683,54.7605,54.6689,54.7605,10974.0
2016-12-23 11:00:00,77.73,77.74,77.66,77.71,13441.0,54.7605,54.7675,54.7112,54.7464,13441.0
2016-12-23 11:05:00,77.7,77.76,77.7,77.73,16240.0,54.7394,54.7816,54.7394,54.7605,16240.0
2016-12-23 11:10:00,77.73,77.73,77.66,77.67,8320.0,54.7605,54.7605,54.7112,54.7182,8320.0
2016-12-23 11:15:00,77.67,77.72,77.66,77.72,13312.0,54.7182,54.7534,54.7112,54.7534,13312.0
2016-12-23 11:20:00,77.72,77.8,77.72,77.78,20249.0,54.7534,54.8098,54.7534,54.7957,20249.0
2016-12-23 11:25:00,77.76,77.76,77.68,77.75,18210.0,54.7816,54.7816,54.7253,54.7746,18210.0
2016-12-23 11:30:00,77.76,77.79,77.73,77.79,17221.0,54.7816,54.8028,54.7605,54.8028,17221.0
2016-12-23 11:35:00,77.78,77.79,77.72,77.79,17119.0,54.7957,54.8028,54.7534,54.8028,17119.0
2016-12-23 11:40:00,77.78,77.78,77.64,77.66,13196.0,54.7957,54.7957,54.6971,54.7112,13196.0
2016-12-23 11:45:00,77.66,77.66,77.62,77.63,14692.0,54.7112,54.7112,54.683,54.69,14692.0
2016-12-23 11:50:00,77.62,77.62,77.55,77.57,20232.0,54.683,54.683,54.6337,54.6478,20232.0
2016-12-23 11:55:00,77.57,77.6,77.56,77.59,8585.0,54.6478,54.6689,54.6407,54.6619,8585.0
2016-12-23 12:00:00,77.59,77.61,77.57,77.57,12000.0,54.6619,54.6759,54.6478,54.6478,12000.0
2016-12-23 12:05:00,77.56,77.56,77.51,77.54,8105.0,54.6407,54.6407,54.6055,54.6266,8105.0
2016-12-23 12:10:00,77.55,77.56,77.48,77.51,10668.0,54.6337,54.6407,54.5844,54.6055,10668.0
2016-12-23 12:15:00,77.49,77.51,77.47,77.5,9633.0,54.5914,54.6055,54.5773,54.5985,9633.0
2016-12-23 12:20:00,77.5,77.53,77.44,77.46,12085.0,54.5985,54.6196,54.5562,54.5703,12085.0
2016-12-23 12:25:00,77.45,77.48,77.43,77.44,6234.0,54.5632,54.5844,54.5491,54.5562,6234.0
2016-12-23 12:30:00,77.43,77.45,77.4,77.43,7629.0,54.5491,54.5632,54.528,54.5491,7629.0
2016-12-23 12:35:00,77.43,77.45,77.42,77.44,5902.0,54.5491,54.5632,54.5421,54.5562,5902.0
2016-12-23 12:40:00,77.44,77.53,77.44,77.52,9030.0,54.5562,54.6196,54.5562,54.6125,9030.0
2016-12-23 12:45:00,77.52,77.53,77.48,77.49,6698.0,54.6125,54.6196,54.5844,54.5914,6698.0
2016-12-23 12:50:00,77.48,77.48,77.42,77.42,9887.0,54.5844,54.5844,54.5421,54.5421,9887.0
2016-12-23 12:55:00,77.43,77.44,77.41,77.42,4575.0,54.5491,54.5562,54.535,54.5421,4575.0
2016-12-23 13:00:00,77.41,77.42,77.34,77.36,22085.0,54.535,54.5421,54.4857,54.4998,22085.0
2016-12-23 13:05:00,77.36,77.38,77.31,77.35,13476.0,54.4998,54.5139,54.4646,54.4928,13476.0
2016-12-23 13:10:00,77.34,77.37,77.3,77.3,8397.0,54.4857,54.5069,54.4576,54.4576,8397.0
2016-12-23 13:15:00,77.28,77.31,77.26,77.29,9352.0,54.4435,54.4646,54.4294,54.4505,9352.0
2016-12-23 13:20:00,77.28,77.31,77.28,77.3,8979.0,54.4435,54.4646,54.4435,54.4576,8979.0
2016-12-23 13:25:00,77.29,77.31,77.27,77.29,15600.0,54.4505,54.4646,54.4364,54.4505,15600.0
2016-12-23 13:30:00,77.29,77.3,77.25,77.3,12587.0,54.4505,54.4576,54.4223,54.4576,12587.0
2016-12-23 13:35:00,77.3,77.33,77.29,77.33,11683.0,54.4576,54.4787,54.4505,54.4787,11683.0
2016-12-23 13:40:00,77.32,77.33,77.3,77.31,14012.0,54.4716,54.4787,54.4576,54.4646,14012.0
2016-12-23 13:45:00,77.32,77.41,77.32,77.41,9460.0,54.4716,54.535,54.4716,54.535,9460.0
2016-12-23 13:50:00,77.4,77.45,77.39,77.45,8010.0,54.528,54.5632,54.521,54.5632,8010.0
2016-12-23 13:55:00,77.44,77.47,77.42,77.45,8557.0,54.5562,54.5773,54.5421,54.5632,8557.0
2016-12-23 14:00:00,77.46,77.46,77.38,77.41,11270.0,54.5703,54.5703,54.5139,54.535,11270.0
2016-12-23 14:05:00,77.41,77.45,77.39,77.44,7144.0,54.535,54.5632,54.521,54.5562,7144.0
2016-12-23 14:10:00,77.45,77.47,77.41,77.47,12090.0,54.5632,54.5773,54.535,54.5773,12090.0
2016-12-23 14:15:00,77.46,77.48,77.43,77.45,9123.0,54.5703,54.5844,54.5491,54.5632,9123.0
2016-12-23 14:20:00,77.46,77.48,77.46,77.47,10259.0,54.5703,54.5844,54.5703,54.5773,10259.0
2016-12-23 14:25:00,77.46,77.47,77.43,77.45,10333.0,54.5703,54.5773,54.5491,54.5632,10333.0
2016-12-23 14:30:00,77.45,77.48,77.44,77.46,22576.0,54.5632,54.5844,54.5562,54.5703,22576.0
2016-12-23 14:35:00,77.46,77.5,77.45,77.5,8915.0,54.5703,54.5985,54.5632,54.5985,8915.0
2016-12-23 14:40:00,77.51,77.53,77.5,77.53,7930.0,54.6055,54.6196,54.5985,54.6196,7930.0
2016-12-23 14:45:00,77.53,77.56,77.52,77.55,5588.0,54.6196,54.6407,54.6125,54.6337,5588.0
2016-12-23 14:50:00,77.55,77.61,77.54,77.59,12698.0,54.6337,54.6759,54.6266,54.6619,12698.0
2016-12-23 14:55:00,77.59,77.6,77.57,77.6,5995.0,54.6619,54.6689,54.6478,54.6689,5995.0
2016-12-23 15:00:00,77.62,77.65,77.61,77.64,15268.0,54.683,54.7041,54.6759,54.6971,15268.0
2016-12-23 15:05:00,77.63,77.68,77.63,77.67,8704.0,54.69,54.7253,54.69,54.7182,8704.0
2016-12-23 15:10:00,77.67,77.71,77.67,77.68,10482.0,54.7182,54.7464,54.7182,54.7253,10482.0
2016-12-23 15:15:00,77.68,77.68,77.62,77.68,16177.0,54.7253,54.7253,54.683,54.7253,16177.0
2016-12-23 15:20:00,77.68,77.68,77.62,77.64,13195.0,54.7253,54.7253,54.683,54.6971,13195.0
2016-12-23 15:25:00,77.64,77.64,77.57,77.57,25493.0,54.6971,54.6971,54.6478,54.6478,25493.0
2016-12-23 15:30:00,77.56,77.56,77.52,77.55,14671.0,54.6407,54.6407,54.6125,54.6337,14671.0
2016-12-23 15:35:00,77.55,77.57,77.49,77.51,17005.0,54.6337,54.6478,54.5914,54.6055,17005.0
2016-12-23 15:40:00,77.51,77.6,77.51,77.58,17108.0,54.6055,54.6689,54.6055,54.6548,17108.0
2016-12-23 15:45:00,77.58,77.62,77.55,77.56,20480.0,54.6548,54.683,54.6337,54.6407,20480.0
2016-12-23 15:50:00,77.56,77.62,77.56,77.59,26571.0,54.6407,54.683,54.6407,54.6619,26571.0
2016-12-23 15:55:00,77.6,77.64,77.58,77.62,50561.0,54.6689,54.6971,54.6548,54.683,50561.0
2016-12-27 09:30:00,77.49,77.55,77.34,77.38,33422.0,54.5914,54.6337,54.4857,54.5139,33422.0
2016-12-27 09:35:00,77.32,77.36,77.21,77.32,20578.0,54.4716,54.4998,54.3942,54.4716,20578.0
2016-12-27 09:40:00,77.34,77.38,77.18,77.37,12022.0,54.4857,54.5139,54.373,54.5069,12022.0
2016-12-27 09:45:00,77.39,77.46,77.27,77.3,12889.0,54.521,54.5703,54.4364,54.4576,12889.0
2016-12-27 09:50:00,77.31,77.31,77.18,77.23,7058.0,54.4646,54.4646,54.373,54.4082,7058.0
2016-12-27 09:55:00,77.22,77.23,77.18,77.23,9576.0,54.4012,54.4082,54.373,54.4082,9576.0
2016-12-27 10:00:00,77.21,77.24,77.19,77.19,12471.0,54.3942,54.4153,54.3801,54.3801,12471.0
2016-12-27 10:05:00,77.19,77.25,77.19,77.23,8501.0,54.3801,54.4223,54.3801,54.4082,8501.0
2016-12-27 10:10:00,77.22,77.31,77.18,77.31,12690.0,54.4012,54.4646,54.373,54.4646,12690.0
2016-12-27 10:15:00,77.3,77.32,77.26,77.32,7538.0,54.4576,54.4716,54.4294,54.4716,7538.0
2016-12-27 10:20:00,77.32,77.33,77.25,77.27,7813.0,54.4716,54.4787,54.4223,54.4364,7813.0
2016-12-27 10:25:00,77.27,77.38,77.27,77.36,11544.0,54.4364,54.5139,54.4364,54.4998,11544.0
2016-12-27 10:30:00,77.35,77.41,77.34,77.39,22947.0,54.4928,54.535,54.4857,54.521,22947.0
2016-12-27 10:35:00,77.38,77.42,77.37,77.4,7310.0,54.5139,54.5421,54.5069,54.528,7310.0
2016-12-27 10:40:00,77.41,77.5,77.41,77.5,8214.0,54.535,54.5985,54.535,54.5985,8214.0
2016-12-27 10:45:00,77.48,77.54,77.46,77.48,9719.0,54.5844,54.6266,54.5703,54.5844,9719.0
2016-12-27 10:50:00,77.47,77.47,77.37,77.38,6185.0,54.5773,54.5773,54.5069,54.5139,6185.0
2016-12-27 10:55:00,77.38,77.38,77.28,77.32,25369.0,54.5139,54.5139,54.4435,54.4716,25369.0
2016-12-27 11:00:00,77.34,77.39,77.3,77.39,11765.0,54.4857,54.521,54.4576,54.521,11765.0
2016-12-27 11:05:00,77.38,77.43,77.37,77.43,10196.0,54.5139,54.5491,54.5069,54.5491,10196.0
2016-12-27 11:10:00,77.43,77.49,77.42,77.48,11878.0,54.5491,54.5914,54.5421,54.5844,11878.0
2016-12-27 11:15:00,77.48,77.49,77.44,77.46,5196.0,54.5844,54.5914,54.5562,54.5703,5196.0
2016-12-27 11:20:00,77.44,77.45,77.41,77.43,8194.0,54.5562,54.5632,54.535,54.5491,8194.0
2016-12-27 11:25:00,77.42,77.42,77.32,77.33,19958.0,54.5421,54.5421,54.4716,54.4787,19958.0
2016-12-27 11:30:00,77.32,77.34,77.24,77.25,31023.0,54.4716,54.4857,54.4153,54.4223,31023.0
2016-12-27 11:35:00,77.26,77.27,77.22,77.24,10612.0,54.4294,54.4364,54.4012,54.4153,10612.0
2016-12-27 11:40:00,77.23,77.25,77.17,77.2,29547.0,54.4082,54.4223,54.366,54.3871,29547.0
2016-12-27 11:45:00,77.2,77.2,77.13,77.16,24385.0,54.3871,54.3871,54.3378,54.3589,24385.0
2016-12-27 11:50:00,77.14,77.29,77.14,77.29,9718.0,54.3448,54.4505,54.3448,54.4505,9718.0
2016-12-27 11:55:00,77.28,77.3,77.24,77.26,8746.0,54.4435,54.4576,54.4153,54.4294,8746.0
2016-12-27 12:00:00,77.27,77.27,77.2,77.21,11308.0,54.4364,54.4364,54.3871,54.3942,11308.0
2016-12-27 12:05:00,77.2,77.31,77.2,77.27,11358.0,54.3871,54.4646,54.3871,54.4364,11358.0
2016-12-27 12:10:00,77.27,77.36,77.25,77.36,11949.0,54.4364,54.4998,54.4223,54.4998,11949.0
2016-12-27 12:15:00,77.36,77.42,77.35,77.42,6064.0,54.4998,54.5421,54.4928,54.5421,6064.0
2016-12-27 12:20:00,77.39,77.44,77.37,77.39,5552.0,54.521,54.5562,54.5069,54.521,5552.0
2016-12-27 12:25:00,77.37,77.38,77.35,77.35,5622.0,54.5069,54.5139,54.4928,54.4928,5622.0
2016-12-27 12:30:00,77.36,77.41,77.36,77.41,6490.0,54.4998,54.535,54.4998,54.535,6490.0
2016-12-27 12:35:00,77.4,77.43,77.37,77.39,8014.0,54.528,54.5491,54.5069,54.521,8014.0
2016-12-27 12:40:00,77.43,77.45,77.39,77.4,7504.0,54.5491,54.5632,54.521,54.528,7504.0
2016-12-27 12:45:00,77.38,77.41,77.36,77.39,46204.0,54.5139,54.535,54.4998,54.521,46204.0
2016-12-27 12:50:00,77.39,77.45,77.39,77.45,14449.0,54.521,54.5632,54.521,54.5632,14449.0
2016-12-27 12:55:00,77.45,77.46,77.38,77.4,18503.0,54.5632,54.5703,54.5139,54.528,18503.0
2016-12-27 13:00:00,77.39,77.48,77.39,77.47,7354.0,54.521,54.5844,54.521,54.5773,7354.0
2016-12-27 13:05:00,77.47,77.5,77.46,77.48,19393.0,54.5773,54.5985,54.5703,54.5844,19393.0
2016-12-27 13:10:00,77.48,77.57,77.48,77.52,10908.0,54.5844,54.6478,54.5844,54.6125,10908.0
2016-12-27 13:15:00,77.52,77.54,77.48,77.5,4539.0,54.6125,54.6266,54.5844,54.5985,4539.0
2016-12-27 13:20:00,77.5,77.55,77.5,77.52,4334.0,54.5985,54.6337,54.5985,54.6125,4334.0
2016-12-27 13:25:00,77.51,77.55,77.51,77.53,7985.0,54.6055,54.6337,54.6055,54.6196,7985.0
2016-12-27 13:30:00,77.53,77.59,77.53,77.56,12301.0,54.6196,54.6619,54.6196,54.6407,12301.0
2016-12-27 13:35:00,77.55,77.64,77.55,77.64,17339.0,54.6337,54.6971,54.6337,54.6971,17339.0
2016-12-27 13:40:00,77.63,77.64,77.53,77.56,9695.0,54.69,54.6971,54.6196,54.6407,9695.0
2016-12-27 13:45:00,77.57,77.57,77.49,77.5,6466.0,54.6478,54.6478,54.5914,54.5985,6466.0
2016-12-27 13:50:00,77.5,77.57,77.5,77.53,6730.0,54.5985,54.6478,54.5985,54.6196,6730.0
2016-12-27 13:55:00,77.54,77.58,77.53,77.56,4026.0,54.6266,54.6548,54.6196,54.6407,4026.0
2016-12-27 14:00:00,77.55,77.57,77.53,77.54,7568.0,54.6337,54.6478,54.6196,54.6266,7568.0
2016-12-27 14:05:00,77.53,77.58,77.51,77.57,9985.0,54.6196,54.6548,54.6055,54.6478,9985.0
2016-12-27 14:10:00,77.58,77.67,77.58,77.67,12392.0,54.6548,54.7182,54.6548,54.7182,12392.0
2016-12-27 14:15:00,77.65,77.67,77.59,77.63,12594.0,54.7041,54.7182,54.6619,54.69,12594.0
2016-12-27 14:20:00,77.64,77.67,77.63,77.66,7459.0,54.6971,54.7182,54.69,54.7112,7459.0
2016-12-27 14:25:00,77.66,77.67,77.62,77.67,18834.0,54.7112,54.7182,54.683,54.7182,18834.0
2016-12-27 14:30:00,77.67,77.73,77.67,77.7,21561.0,54.7182,54.7605,54.7182,54.7394,21561.0
2016-12-27 14:35:00,77.69,77.72,77.66,77.68,8036.0,54.7323,54.7534,54.7112,54.7253,8036.0
2016-12-27 14:40:00,77.68,77.71,77.67,77.69,11231.0,54.7253,54.7464,54.7182,54.7323,11231.0
2016-12-27 14:45:00,77.69,77.7,77.6,77.61,22632.0,54.7323,54.7394,54.6689,54.6759,22632.0
2016-12-27 14:50:00,77.61,77.63,77.59,77.62,13921.0,54.6759,54.69,54.6619,54.683,13921.0
2016-12-27 14:55:00,77.6,77.62,77.57,77.6,12097.0,54.6689,54.683,54.6478,54.6689,12097.0
2016-12-27 15:00:00,77.59,77.64,77.59,77.64,8731.0,54.6619,54.6971,54.6619,54.6971,8731.0
2016-12-27 15:05:00,77.63,77.66,77.61,77.64,8863.0,54.69,54.7112,54.6759,54.6971,8863.0
2016-12-27 15:10:00,77.64,77.64,77.59,77.59,13618.0,54.6971,54.6971,54.6619,54.6619,13618.0
2016-12-27 15:15:00,77.59,77.6,77.55,77.55,8181.0,54.6619,54.6689,54.6337,54.6337,8181.0
2016-12-27 15:20:00,77.55,77.55,77.49,77.51,24386.0,54.6337,54.6337,54.5914,54.6055,24386.0
2016-12-27 15:25:00,77.51,77.52,77.47,77.5,13407.0,54.6055,54.6125,54.5773,54.5985,13407.0
2016-12-27 15:30:00,77.5,77.52,77.43,77.46,36657.0,54.5985,54.6125,54.5491,54.5703,36657.0
2016-12-27 15:35:00,77.48,77.53,77.47,77.52,22720.0,54.5844,54.6196,54.5773,54.6125,22720.0
2016-12-27 15:40:00,77.51,77.52,77.39,77.39,52462.0,54.6055,54.6125,54.521,54.521,52462.0
2016-12-27 15:45:00,77.38,77.45,77.38,77.42,37722.0,54.5139,54.5632,54.5139,54.5421,37722.0
2016-12-27 15:50:00,77.43,77.5,77.43,77.49,34618.0,54.5491,54.5985,54.5491,54.5914,34618.0
2016-12-27 15:55:00,77.49,77.49,77.42,77.48,109677.0,54.5914,54.5914,54.5421,54.5844,109677.0
2016-12-28 09:30:00,77.54,77.56,77.22,77.22,22370.0,54.6266,54.6407,54.4012,54.4012,22370.0
2016-12-28 09:35:00,77.26,77.39,77.11,77.36,30340.0,54.4294,54.521,54.3237,54.4998,30340.0
2016-12-28 09:40:00,77.35,77.48,77.32,77.33,9209.0,54.4928,54.5844,54.4716,54.4787,9209.0
2016-12-28 09:45:00,77.31,77.33,77.14,77.17,36946.0,54.4646,54.4787,54.3448,54.366,36946.0
2016-12-28 09:50:00,77.15,77.23,77.13,77.21,27311.0,54.3519,54.4082,54.3378,54.3942,27311.0
2016-12-28 09:55:00,77.21,77.32,77.18,77.18,11879.0,54.3942,54.4716,54.373,54.373,11879.0
2016-12-28 10:00:00,77.19,77.28,77.19,77.25,10281.0,54.3801,54.4435,54.3801,54.4223,10281.0
2016-12-28 10:05:00,77.27,77.5,77.25,77.49,27650.0,54.4364,54.5985,54.4223,54.5914,27650.0
2016-12-28 10:10:00,77.49,77.59,77.46,77.49,21667.0,54.5914,54.6619,54.5703,54.5914,21667.0
2016-12-28 10:15:00,77.5,77.51,77.39,77.45,16637.0,54.5985,54.6055,54.521,54.5632,16637.0
2016-12-28 10:20:00,77.45,77.53,77.43,77.44,17169.0,54.5632,54.6196,54.5491,54.5562,17169.0
2016-12-28 10:25:00,77.45,77.47,77.37,77.39,24160.0,54.5632,54.5773,54.5069,54.521,24160.0
2016-12-28 10:30:00,77.38,77.48,77.38,77.39,14246.0,54.5139,54.5844,54.5139,54.521,14246.0
2016-12-28 10:35:00,77.39,77.45,77.36,77.39,14126.0,54.521,54.5632,54.4998,54.521,14126.0
2016-12-28 10:40:00,77.39,77.46,77.38,77.46,9120.0,54.521,54.5703,54.5139,54.5703,9120.0
2016-12-28 10:45:00,77.48,77.48,77.4,77.42,13347.0,54.5844,54.5844,54.528,54.5421,13347.0
2016-12-28 10:50:00,77.42,77.53,77.42,77.52,13050.0,54.5421,54.6196,54.5421,54.6125,13050.0
2016-12-28 10:55:00,77.52,77.53,77.46,77.52,11660.0,54.6125,54.6196,54.5703,54.6125,11660.0
2016-12-28 11:00:00,77.53,77.62,77.51,77.51,31876.0,54.6196,54.683,54.6055,54.6055,31876.0
2016-12-28 11:05:00,77.48,77.51,77.43,77.47,17175.0,54.5844,54.6055,54.5491,54.5773,17175.0
2016-12-28 11:10:00,77.48,77.57,77.46,77.47,16649.0,54.5844,54.6478,54.5703,54.5773,16649.0
2016-12-28 11:15:00,77.46,77.5,77.42,77.42,34308.0,54.5703,54.5985,54.5421,54.5421,34308.0
2016-12-28 11:20:00,77.42,77.47,77.41,77.46,13589.0,54.5421,54.5773,54.535,54.5703,13589.0
2016-12-28 11:25:00,77.47,77.54,77.45,77.54,9532.0,54.5773,54.6266,54.5632,54.6266,9532.0
2016-12-28 11:30:00,77.53,77.53,77.46,77.47,9700.0,54.6196,54.6196,54.5703,54.5773,9700.0
2016-12-28 11:35:00,77.46,77.53,77.44,77.52,18163.0,54.5703,54.6196,54.5562,54.6125,18163.0
2016-12-28 11:40:00,77.53,77.56,77.5,77.54,13224.0,54.6196,54.6407,54.5985,54.6266,13224.0
2016-12-28 11:45:00,77.54,77.58,77.53,77.54,9712.0,54.6266,54.6548,54.6196,54.6266,9712.0
2016-12-28 11:50:00,77.54,77.56,77.49,77.51,8484.0,54.6266,54.6407,54.5914,54.6055,8484.0
2016-12-28 11:55:00,77.5,77.51,77.42,77.44,16615.0,54.5985,54.6055,54.5421,54.5562,16615.0
2016-12-28 12:00:00,77.45,77.45,77.37,77.39,20443.0,54.5632,54.5632,54.5069,54.521,20443.0
2016-12-28 12:05:00,77.38,77.42,77.38,77.38,19368.0,54.5139,54.5421,54.5139,54.5139,19368.0
2016-12-28 12:10:00,77.37,77.38,77.29,77.3,19993.0,54.5069,54.5139,54.4505,54.4576,19993.0
2016-12-28 12:15:00,77.29,77.31,77.22,77.27,8604.0,54.4505,54.4646,54.4012,54.4364,8604.0
2016-12-28 12:20:00,77.25,77.28,77.23,77.28,7193.0,54.4223,54.4435,54.4082,54.4435,7193.0
2016-12-28 12:25:00,77.28,77.31,77.25,77.28,11400.0,54.4435,54.4646,54.4223,54.4435,11400.0
2016-12-28 12:30:00,77.28,77.28,77.21,77.25,9610.0,54.4435,54.4435,54.3942,54.4223,9610.0
2016-12-28 12:35:00,77.25,77.26,77.18,77.18,7930.0,54.4223,54.4294,54.373,54.373,7930.0
2016-12-28 12:40:00,77.18,77.19,77.11,77.16,27052.0,54.373,54.3801,54.3237,54.3589,27052.0
2016-12-28 12:45:00,77.15,77.22,77.15,77.21,22765.0,54.3519,54.4012,54.3519,54.3942,22765.0
2016-12-28 12:50:00,77.21,77.26,77.2,77.23,14265.0,54.3942,54.4294,54.3871,54.4082,14265.0
2016-12-28 12:55:00,77.24,77.3,77.23,77.23,10043.0,54.4153,54.4576,54.4082,54.4082,10043.0
2016-12-28 13:00:00,77.22,77.32,77.22,77.31,9001.0,54.4012,54.4716,54.4012,54.4646,9001.0
2016-12-28 13:05:00,77.3,77.35,77.27,77.32,16404.0,54.4576,54.4928,54.4364,54.4716,16404.0
2016-12-28 13:10:00,77.31,77.35,77.29,77.32,8083.0,54.4646,54.4928,54.4505,54.4716,8083.0
2016-12-28 13:15:00,77.32,77.34,77.29,77.3,15847.0,54.4716,54.4857,54.4505,54.4576,15847.0
2016-12-28 13:20:00,77.32,77.33,77.28,77.33,14509.0,54.4716,54.4787,54.4435,54.4787,14509.0
2016-12-28 13:25:00,77.33,77.34,77.31,77.31,8650.0,54.4787,54.4857,54.4646,54.4646,8650.0
2016-12-28 13:30:00,77.32,77.32,77.29,77.3,6626.0,54.4716,54.4716,54.4505,54.4576,6626.0
2016-12-28 13:35:00,77.3,77.32,77.24,77.26,18413.0,54.4576,54.4716,54.4153,54.4294,18413.0
2016-12-28 13:40:00,77.25,77.25,77.23,77.24,8816.0,54.4223,54.4223,54.4082,54.4153,8816.0
2016-12-28 13:45:00,77.23,77.23,77.18,77.2,6991.0,54.4082,54.4082,54.373,54.3871,6991.0
2016-12-28 13:50:00,77.21,77.24,77.19,77.2,10481.0,54.3942,54.4153,54.3801,54.3871,10481.0
2016-12-28 13:55:00,77.19,77.22,77.17,77.17,11531.0,54.3801,54.4012,54.366,54.366,11531.0
2016-12-28 14:00:00,77.17,77.18,77.14,77.18,12257.0,54.366,54.373,54.3448,54.373,12257.0
2016-12-28 14:05:00,77.17,77.22,77.15,77.21,12483.0,54.366,54.4012,54.3519,54.3942,12483.0
2016-12-28 14:10:00,77.23,77.23,77.16,77.21,9465.0,54.4082,54.4082,54.3589,54.3942,9465.0
2016-12-28 14:15:00,77.2,77.21,77.16,77.18,15237.0,54.3871,54.3942,54.3589,54.373,15237.0
2016-12-28 14:20:00,77.19,77.21,77.17,77.21,16547.0,54.3801,54.3942,54.366,54.3942,16547.0
2016-12-28 14:25:00,77.2,77.21,77.18,77.19,6394.0,54.3871,54.3942,54.373,54.3801,6394.0
2016-12-28 14:30:00,77.19,77.25,77.18,77.24,14494.0,54.3801,54.4223,54.373,54.4153,14494.0
2016-12-28 14:35:00,77.23,77.27,77.21,77.27,10345.0,54.4082,54.4364,54.3942,54.4364,10345.0
2016-12-28 14:40:00,77.27,77.28,77.23,77.25,10221.0,54.4364,54.4435,54.4082,54.4223,10221.0
2016-12-28 14:45:00,77.25,77.29,77.22,77.22,14443.0,54.4223,54.4505,54.4012,54.4012,14443.0
2016-12-28 14:50:00,77.23,77.24,77.17,77.19,10048.0,54.4082,54.4153,54.366,54.3801,10048.0
2016-12-28 14:55:00,77.19,77.2,77.14,77.16,15601.0,54.3801,54.3871,54.3448,54.3589,15601.0
2016-12-28 15:00:00,77.16,77.16,77.11,77.12,18378.0,54.3589,54.3589,54.3237,54.3307,18378.0
2016-12-28 15:05:00,77.12,77.13,77.05,77.08,22511.0,54.3307,54.3378,54.2814,54.3026,22511.0
2016-12-28 15:10:00,77.08,77.09,77.04,77.05,8338.0,54.3026,54.3096,54.2744,54.2814,8338.0
2016-12-28 15:15:00,77.05,77.07,77.01,77.02,15401.0,54.2814,54.2955,54.2533,54.2603,15401.0
2016-12-28 15:20:00,77.03,77.05,77.0,77.02,44103.0,54.2673,54.2814,54.2462,54.2603,44103.0
2016-12-28 15:25:00,77.02,77.03,76.95,76.95,30435.0,54.2603,54.2673,54.211,54.211,30435.0
2016-12-28 15:30:00,76.95,77.0,76.9,76.98,21667.0,54.211,54.2462,54.1758,54.2321,21667.0
2016-12-28 15:35:00,76.98,77.04,76.97,77.02,26751.0,54.2321,54.2744,54.2251,54.2603,26751.0
2016-12-28 15:40:00,77.01,77.01,76.93,76.94,25263.0,54.2533,54.2533,54.1969,54.2039,25263.0
2016-12-28 15:45:00,76.93,77.02,76.92,76.98,37888.0,54.1969,54.2603,54.1898,54.2321,37888.0
2016-12-28 15:50:00,76.98,77.05,76.98,77.04,58366.0,54.2321,54.2814,54.2321,54.2744,58366.0
2016-12-28 15:55:00,77.03,77.08,77.0,77.02,111183.0,54.2673,54.3026,54.2462,54.2603,111183.0
2016-12-29 09:30:00,77.18,77.23,77.0,77.09,21043.0,54.373,54.4082,54.2462,54.3096,21043.0
2016-12-29 09:35:00,77.06,77.23,77.01,77.2,20080.0,54.2885,54.4082,54.2533,54.3871,20080.0
2016-12-29 09:40:00,77.21,77.3,77.19,77.3,7387.0,54.3942,54.4576,54.3801,54.4576,7387.0
2016-12-29 09:45:00,77.33,77.47,77.3,77.42,13206.0,54.4787,54.5773,54.4576,54.5421,13206.0
2016-12-29 09:50:00,77.42,77.53,77.37,77.42,12125.0,54.5421,54.6196,54.5069,54.5421,12125.0
2016-12-29 09:55:00,77.41,77.41,77.32,77.32,14017.0,54.535,54.535,54.4716,54.4716,14017.0
2016-12-29 10:00:00,77.33,77.43,77.32,77.32,9718.0,54.4787,54.5491,54.4716,54.4716,9718.0
2016-12-29 10:05:00,77.31,77.32,77.2,77.3,23421.0,54.4646,54.4716,54.3871,54.4576,23421.0
2016-12-29 10:10:00,77.29,77.34,77.26,77.34,15616.0,54.4505,54.4857,54.4294,54.4857,15616.0
2016-12-29 10:15:00,77.35,77.4,77.35,77.4,13699.0,54.4928,54.528,54.4928,54.528,13699.0
2016-12-29 10:20:00,77.39,77.43,77.37,77.39,11430.0,54.521,54.5491,54.5069,54.521,11430.0
2016-12-29 10:25:00,77.38,77.44,77.36,77.41,27875.0,54.5139,54.5562,54.4998,54.535,27875.0
2016-12-29 10:30:00,77.41,77.44,77.38,77.43,10815.0,54.535,54.5562,54.5139,54.5491,10815.0
2016-12-29 10:35:00,77.43,77.46,77.39,77.45,17816.0,54.5491,54.5703,54.521,54.5632,17816.0
2016-12-29 10:40:00,77.45,77.53,77.44,77.47,33302.0,54.5632,54.6196,54.5562,54.5773,33302.0
2016-12-29 10:45:00,77.48,77.67,77.48,77.65,22086.0,54.5844,54.7182,54.5844,54.7041,22086.0
2016-12-29 10:50:00,77.65,77.75,77.64,77.74,16433.0,54.7041,54.7746,54.6971,54.7675,16433.0
2016-12-29 10:55:00,77.73,77.85,77.7,77.77,50727.0,54.7605,54.845,54.7394,54.7887,50727.0
2016-12-29 11:00:00,77.78,77.81,77.74,77.8,30722.0,54.7957,54.8168,54.7675,54.8098,30722.0
2016-12-29 11:05:00,77.8,77.83,77.72,77.8,24693.0,54.8098,54.8309,54.7534,54.8098,24693.0
2016-12-29 11:10:00,77.8,77.81,77.73,77.78,19437.0,54.8098,54.8168,54.7605,54.7957,19437.0
2016-12-29 11:15:00,77.79,77.83,77.74,77.8,16789.0,54.8028,54.8309,54.7675,54.8098,16789.0
2016-12-29 11:20:00,77.8,77.87,77.78,77.85,18759.0,54.8098,54.8591,54.7957,54.845,18759.0
2016-12-29 11:25:00,77.85,77.91,77.8,77.88,44759.0,54.845,54.8873,54.8098,54.8662,44759.0
2016-12-29 11:30:00,77.88,77.92,77.83,77.86,41043.0,54.8662,54.8943,54.8309,54.8521,41043.0
2016-12-29 11:35:00,77.86,77.98,77.84,77.95,15850.0,54.8521,54.9366,54.838,54.9155,15850.0
2016-12-29 11:40:00,77.94,77.94,77.88,77.9,34519.0,54.9084,54.9084,54.8662,54.8803,34519.0
2016-12-29 11:45:00,77.89,77.91,77.84,77.84,26861.0,54.8732,54.8873,54.838,54.838,26861.0
2016-12-29 11:50:00,77.85,77.88,77.81,77.86,26212.0,54.845,54.8662,54.8168,54.8521,26212.0
2016-12-29 11:55:00,77.87,77.89,77.83,77.86,32748.0,54.8591,54.8732,54.8309,54.8521,32748.0
2016-12-29 12:00:00,77.86,77.9,77.82,77.85,20832.0,54.8521,54.8803,54.8239,54.845,20832.0
2016-12-29 12:05:00,77.85,77.9,77.83,77.85,16565.0,54.845,54.8803,54.8309,54.845,16565.0
2016-12-29 12:10:00,77.85,77.93,77.8,77.92,38437.0,54.845,54.9014,54.8098,54.8943,38437.0
2016-12-29 12:15:00,77.92,77.92,77.88,77.88,13446.0,54.8943,54.8943,54.8662,54.8662,13446.0
2016-12-29 12:20:00,77.89,77.91,77.81,77.85,18751.0,54.8732,54.8873,54.8168,54.845,18751.0
2016-12-29 12:25:00,77.85,77.94,77.85,77.94,18043.0,54.845,54.9084,54.845,54.9084,18043.0
2016-12-29 12:30:00,77.94,77.95,77.9,77.9,14999.0,54.9084,54.9155,54.8803,54.8803,14999.0
2016-12-29 12:35:00,77.91,77.94,77.89,77.92,21079.0,54.8873,54.9084,54.8732,54.8943,21079.0
2016-12-29 12:40:00,77.92,77.93,77.83,77.86,22098.0,54.8943,54.9014,54.8309,54.8521,22098.0
2016-12-29 12:45:00,77.85,77.86,77.82,77.83,12581.0,54.845,54.8521,54.8239,54.8309,12581.0
2016-12-29 12:50:00,77.83,77.88,77.81,77.88,18194.0,54.8309,54.8662,54.8168,54.8662,18194.0
2016-12-29 12:55:00,77.88,77.94,77.86,77.94,16812.0,54.8662,54.9084,54.8521,54.9084,16812.0
2016-12-29 13:00:00,77.94,77.98,77.93,77.97,28385.0,54.9084,54.9366,54.9014,54.9296,28385.0
2016-12-29 13:05:00,77.98,78.05,77.98,78.03,37928.0,54.9366,54.9859,54.9366,54.9718,37928.0
2016-12-29 13:10:00,78.02,78.09,78.0,78.08,15191.0,54.9648,55.0141,54.9507,55.0071,15191.0
2016-12-29 13:15:00,78.09,78.1,78.02,78.03,26829.0,55.0141,55.0212,54.9648,54.9718,26829.0
2016-12-29 13:20:00,78.03,78.06,78.0,78.04,21500.0,54.9718,54.993,54.9507,54.9789,21500.0
2016-12-29 13:25:00,78.04,78.04,77.95,77.97,12853.0,54.9789,54.9789,54.9155,54.9296,12853.0
2016-12-29 13:30:00,77.97,78.02,77.92,77.99,12617.0,54.9296,54.9648,54.8943,54.9437,12617.0
2016-12-29 13:35:00,78.0,78.05,77.98,78.03,18396.0,54.9507,54.9859,54.9366,54.9718,18396.0
2016-12-29 13:40:00,78.03,78.06,78.0,78.05,22896.0,54.9718,54.993,54.9507,54.9859,22896.0
2016-12-29 13:45:00,78.04,78.07,78.0,78.01,15912.0,54.9789,55.0,54.9507,54.9577,15912.0
2016-12-29 13:50:00,78.01,78.09,78.01,78.09,28186.0,54.9577,55.0141,54.9577,55.0141,28186.0
2016-12-29 13:55:00,78.09,78.11,78.07,78.09,19229.0,55.0141,55.0282,55.0,55.0141,19229.0
2016-12-29 14:00:00,78.09,78.11,78.04,78.05,21557.0,55.0141,55.0282,54.9789,54.9859,21557.0
2016-12-29 14:05:00,78.05,78.06,77.98,78.02,16750.0,54.9859,54.993,54.9366,54.9648,16750.0
2016-12-29 14:10:00,78.02,78.1,78.01,78.09,19396.0,54.9648,55.0212,54.9577,55.0141,19396.0
2016-12-29 14:15:00,78.08,78.12,78.06,78.09,18831.0,55.0071,55.0352,54.993,55.0141,18831.0
2016-12-29 14:20:00,78.08,78.09,78.02,78.05,18848.0,55.0071,55.0141,54.9648,54.9859,18848.0
2016-12-29 14:25:00,78.04,78.06,77.99,78.02,44501.0,54.9789,54.993,54.9437,54.9648,44501.0
2016-12-29 14:30:00,78.03,78.09,78.01,78.08,29542.0,54.9718,55.0141,54.9577,55.0071,29542.0
2016-12-29 14:35:00,78.09,78.17,78.06,78.14,35731.0,55.0141,55.0705,54.993,55.0493,35731.0
2016-12-29 14:40:00,78.13,78.14,78.11,78.13,14023.0,55.0423,55.0493,55.0282,55.0423,14023.0
2016-12-29 14:45:00,78.13,78.17,78.1,78.14,28897.0,55.0423,55.0705,55.0212,55.0493,28897.0
2016-12-29 14:50:00,78.14,78.14,78.07,78.08,22489.0,55.0493,55.0493,55.0,55.0071,22489.0
2016-12-29 14:55:00,78.09,78.09,78.03,78.04,42708.0,55.0141,55.0141,54.9718,54.9789,42708.0
2016-12-29 15:00:00,78.04,78.06,77.96,77.96,45078.0,54.9789,54.993,54.9225,54.9225,45078.0
2016-12-29 15:05:00,77.95,77.95,77.89,77.94,93883.0,54.9155,54.9155,54.8732,54.9084,93883.0
2016-12-29 15:10:00,77.94,77.98,77.91,77.93,60162.0,54.9084,54.9366,54.8873,54.9014,60162.0
2016-12-29 15:15:00,77.93,77.97,77.88,77.88,100027.0,54.9014,54.9296,54.8662,54.8662,100027.0
2016-12-29 15:20:00,77.87,77.92,77.85,77.88,82947.0,54.8591,54.8943,54.845,54.8662,82947.0
2016-12-29 15:25:00,77.89,78.04,77.88,78.03,59157.0,54.8732,54.9789,54.8662,54.9718,59157.0
2016-12-29 15:30:00,78.03,78.05,77.93,77.96,117847.0,54.9718,54.9859,54.9014,54.9225,117847.0
2016-12-29 15:35:00,77.95,77.97,77.91,77.91,81740.0,54.9155,54.9296,54.8873,54.8873,81740.0
2016-12-29 15:40:00,77.91,77.93,77.89,77.9,50372.0,54.8873,54.9014,54.8732,54.8803,50372.0
2016-12-29 15:45:00,77.9,77.94,77.9,77.92,32374.0,54.8803,54.9084,54.8803,54.8943,32374.0
2016-12-29 15:50:00,77.93,77.99,77.92,77.99,64804.0,54.9014,54.9437,54.8943,54.9437,64804.0
2016-12-29 15:55:00,77.98,78.05,77.98,78.03,121453.0,54.9366,54.9859,54.9366,54.9718,121453.0
2016-12-30 09:30:00,78.05,78.24,77.91,77.95,30126.0,54.9859,55.1198,54.8873,54.9155,30126.0
2016-12-30 09:35:00,77.91,78.03,77.88,77.93,8933.0,54.8873,54.9718,54.8662,54.9014,8933.0
2016-12-30 09:40:00,77.91,77.95,77.8,77.84,10979.0,54.8873,54.9155,54.8098,54.838,10979.0
2016-12-30 09:45:00,77.84,77.91,77.76,77.85,7488.0,54.838,54.8873,54.7816,54.845,7488.0
2016-12-30 09:50:00,77.87,77.96,77.79,77.96,11963.0,54.8591,54.9225,54.8028,54.9225,11963.0
2016-12-30 09:55:00,77.98,78.14,77.94,78.07,31476.0,54.9366,55.0493,54.9084,55.0,31476.0
2016-12-30 10:00:00,78.09,78.15,78.01,78.01,8849.0,55.0141,55.0564,54.9577,54.9577,8849.0
2016-12-30 10:05:00,77.98,78.09,77.97,78.01,16371.0,54.9366,55.0141,54.9296,54.9577,16371.0
2016-12-30 10:10:00,78.02,78.04,77.98,78.03,13801.0,54.9648,54.9789,54.9366,54.9718,13801.0
2016-12-30 10:15:00,78.05,78.05,77.83,77.87,30097.0,54.9859,54.9859,54.8309,54.8591,30097.0
2016-12-30 10:20:00,77.87,77.99,77.86,77.97,16648.0,54.8591,54.9437,54.8521,54.9296,16648.0
2016-12-30 10:25:00,77.95,77.99,77.88,77.97,11142.0,54.9155,54.9437,54.8662,54.9296,11142.0
2016-12-30 10:30:00,77.98,78.07,77.96,78.06,8066.0,54.9366,55.0,54.9225,54.993,8066.0
2016-12-30 10:35:00,78.08,78.22,78.01,78.03,34940.0,55.0071,55.1057,54.9577,54.9718,34940.0
2016-12-30 10:40:00,78.03,78.03,77.89,77.9,20263.0,54.9718,54.9718,54.8732,54.8803,20263.0
2016-12-30 10:45:00,77.89,77.94,77.83,77.86,26492.0,54.8732,54.9084,54.8309,54.8521,26492.0
2016-12-30 10:50:00,77.86,77.86,77.78,77.84,20477.0,54.8521,54.8521,54.7957,54.838,20477.0
2016-12-30 10:55:00,77.83,77.95,77.83,77.91,33672.0,54.8309,54.9155,54.8309,54.8873,33672.0
2016-12-30 11:00:00,77.91,77.95,77.89,77.95,22065.0,54.8873,54.9155,54.8732,54.9155,22065.0
2016-12-30 11:05:00,77.94,77.94,77.89,77.89,16964.0,54.9084,54.9084,54.8732,54.8732,16964.0
2016-12-30 11:10:00,77.89,77.98,77.89,77.98,29745.0,54.8732,54.9366,54.8732,54.9366,29745.0
2016-12-30 11:15:00,77.97,78.0,77.92,77.94,15560.0,54.9296,54.9507,54.8943,54.9084,15560.0
2016-12-30 11:20:00,77.92,77.98,77.89,77.96,19464.0,54.8943,54.9366,54.8732,54.9225,19464.0
2016-12-30 11:25:00,77.96,78.0,77.93,77.96,19883.0,54.9225,54.9507,54.9014,54.9225,19883.0
2016-12-30 11:30:00,77.95,77.97,77.92,77.94,15483.0,54.9155,54.9296,54.8943,54.9084,15483.0
2016-12-30 11:35:00,77.94,77.95,77.9,77.93,11001.0,54.9084,54.9155,54.8803,54.9014,11001.0
2016-12-30 11:40:00,77.93,77.95,77.9,77.95,10597.0,54.9014,54.9155,54.8803,54.9155,10597.0
2016-12-30 11:45:00,77.94,78.07,77.94,78.05,20120.0,54.9084,55.0,54.9084,54.9859,20120.0
2016-12-30 11:50:00,78.06,78.15,78.06,78.09,25169.0,54.993,55.0564,54.993,55.0141,25169.0
2016-12-30 11:55:00,78.08,78.09,78.01,78.03,17631.0,55.0071,55.0141,54.9577,54.9718,17631.0
2016-12-30 12:00:00,78.03,78.04,77.94,78.0,39187.0,54.9718,54.9789,54.9084,54.9507,39187.0
2016-12-30 12:05:00,78.0,78.08,78.0,78.04,13055.0,54.9507,55.0071,54.9507,54.9789,13055.0
2016-12-30 12:10:00,78.03,78.12,78.0,78.09,18451.0,54.9718,55.0352,54.9507,55.0141,18451.0
2016-12-30 12:15:00,78.1,78.12,78.09,78.1,11594.0,55.0212,55.0352,55.0141,55.0212,11594.0
2016-12-30 12:20:00,78.1,78.11,78.05,78.09,14632.0,55.0212,55.0282,54.9859,55.0141,14632.0
2016-12-30 12:25:00,78.08,78.13,78.07,78.13,9674.0,55.0071,55.0423,55.0,55.0423,9674.0
2016-12-30 12:30:00,78.13,78.13,78.02,78.03,7100.0,55.0423,55.0423,54.9648,54.9718,7100.0
2016-12-30 12:35:00,78.03,78.03,77.94,77.99,22476.0,54.9718,54.9718,54.9084,54.9437,22476.0
2016-12-30 12:40:00,77.98,77.98,77.93,77.96,8018.0,54.9366,54.9366,54.9014,54.9225,8018.0
2016-12-30 12:45:00,77.96,78.01,77.95,77.96,6398.0,54.9225,54.9577,54.9155,54.9225,6398.0
2016-12-30 12:50:00,77.95,77.96,77.9,77.91,11565.0,54.9155,54.9225,54.8803,54.8873,11565.0
2016-12-30 12:55:00,77.91,77.94,77.88,77.94,9310.0,54.8873,54.9084,54.8662,54.9084,9310.0
2016-12-30 13:00:00,77.94,77.97,77.92,77.93,9098.0,54.9084,54.9296,54.8943,54.9014,9098.0
2016-12-30 13:05:00,77.92,77.93,77.86,77.9,7335.0,54.8943,54.9014,54.8521,54.8803,7335.0
2016-12-30 13:10:00,77.91,77.92,77.87,77.91,9218.0,54.8873,54.8943,54.8591,54.8873,9218.0
2016-12-30 13:15:00,77.91,78.01,77.91,78.0,8664.0,54.8873,54.9577,54.8873,54.9507,8664.0
2016-12-30 13:20:00,77.99,78.03,77.97,78.02,8912.0,54.9437,54.9718,54.9296,54.9648,8912.0
2016-12-30 13:25:00,78.01,78.02,77.95,77.95,10316.0,54.9577,54.9648,54.9155,54.9155,10316.0
2016-12-30 13:30:00,77.95,77.96,77.92,77.96,5409.0,54.9155,54.9225,54.8943,54.9225,5409.0
2016-12-30 13:35:00,77.97,77.97,77.92,77.92,6738.0,54.9296,54.9296,54.8943,54.8943,6738.0
2016-12-30 13:40:00,77.93,77.96,77.92,77.94,18337.0,54.9014,54.9225,54.8943,54.9084,18337.0
2016-12-30 13:45:00,77.93,77.95,77.92,77.94,9191.0,54.9014,54.9155,54.8943,54.9084,9191.0
2016-12-30 13:50:00,77.94,77.99,77.91,77.98,7783.0,54.9084,54.9437,54.8873,54.9366,7783.0
2016-12-30 13:55:00,77.97,77.99,77.96,77.99,14512.0,54.9296,54.9437,54.9225,54.9437,14512.0
2016-12-30 14:00:00,77.99,77.99,77.93,77.94,16525.0,54.9437,54.9437,54.9014,54.9084,16525.0
2016-12-30 14:05:00,77.95,77.95,77.9,77.91,18037.0,54.9155,54.9155,54.8803,54.8873,18037.0
2016-12-30 14:10:00,77.92,77.93,77.82,77.85,14277.0,54.8943,54.9014,54.8239,54.845,14277.0
2016-12-30 14:15:00,77.85,77.91,77.85,77.89,6700.0,54.845,54.8873,54.845,54.8732,6700.0
2016-12-30 14:20:00,77.9,77.9,77.83,77.87,12241.0,54.8803,54.8803,54.8309,54.8591,12241.0
2016-12-30 14:25:00,77.87,77.88,77.83,77.83,13799.0,54.8591,54.8662,54.8309,54.8309,13799.0
2016-12-30 14:30:00,77.82,77.83,77.77,77.78,16107.0,54.8239,54.8309,54.7887,54.7957,16107.0
2016-12-30 14:35:00,77.78,77.86,77.78,77.86,10696.0,54.7957,54.8521,54.7957,54.8521,10696.0
2016-12-30 14:40:00,77.87,77.88,77.83,77.86,27168.0,54.8591,54.8662,54.8309,54.8521,27168.0
2016-12-30 14:45:00,77.85,77.87,77.77,77.77,13189.0,54.845,54.8591,54.7887,54.7887,13189.0
2016-12-30 14:50:00,77.77,77.81,77.73,77.79,12083.0,54.7887,54.8168,54.7605,54.8028,12083.0
2016-12-30 14:55:00,77.8,77.83,77.75,77.82,15188.0,54.8098,54.8309,54.7746,54.8239,15188.0
2016-12-30 15:00:00,77.8,77.85,77.76,77.83,11682.0,54.8098,54.845,54.7816,54.8309,11682.0
2016-12-30 15:05:00,77.82,77.87,77.75,77.76,23630.0,54.8239,54.8591,54.7746,54.7816,23630.0
2016-12-30 15:10:00,77.75,77.76,77.68,77.75,13739.0,54.7746,54.7816,54.7253,54.7746,13739.0
2016-12-30 15:15:00,77.76,77.8,77.69,77.79,21169.0,54.7816,54.8098,54.7323,54.8028,21169.0
2016-12-30 15:20:00,77.78,77.79,77.72,77.73,18855.0,54.7957,54.8028,54.7534,54.7605,18855.0
2016-12-30 15:25:00,77.74,77.81,77.74,77.81,21465.0,54.7675,54.8168,54.7675,54.8168,21465.0
2016-12-30 15:30:00,77.81,77.82,77.73,77.74,26152.0,54.8168,54.8239,54.7605,54.7675,26152.0
2016-12-30 15:35:00,77.75,77.75,77.68,77.72,25077.0,54.7746,54.7746,54.7253,54.7534,25077.0
2016-12-30 15:40:00,77.72,77.73,77.56,77.57,43022.0,54.7534,54.7605,54.6407,54.6478,43022.0
2016-12-30 15:45:00,77.56,77.56,77.35,77.35,88103.0,54.6407,54.6407,54.4928,54.4928,88103.0
2016-12-30 15:50:00,77.36,77.42,77.35,77.4,95558.0,54.4998,54.5421,54.4928,54.528,95558.0
2016-12-30 15:55:00,77.39,77.67,77.39,77.63,170316.0,54.521,54.7182,54.521,54.69,170316.0
2017-01-03 09:30:00,77.65,77.75,77.38,77.46,56945.0,54.7041,54.7746,54.5139,54.5703,56945.0
2017-01-03 09:35:00,77.4,77.41,77.06,77.16,43866.0,54.528,54.535,54.2885,54.3589,43866.0
2017-01-03 09:40:00,77.2,77.26,77.06,77.09,29788.0,54.3871,54.4294,54.2885,54.3096,29788.0
2017-01-03 09:45:00,77.1,77.13,77.02,77.06,41421.0,54.3167,54.3378,54.2603,54.2885,41421.0
2017-01-03 09:50:00,77.11,77.43,77.1,77.37,40725.0,54.3237,54.5491,54.3167,54.5069,40725.0
2017-01-03 09:55:00,77.33,77.46,77.32,77.36,30585.0,54.4787,54.5703,54.4716,54.4998,30585.0
2017-01-03 10:00:00,77.38,77.38,77.14,77.14,19573.0,54.5139,54.5139,54.3448,54.3448,19573.0
2017-01-03 10:05:00,77.14,77.3,77.08,77.24,23411.0,54.3448,54.4576,54.3026,54.4153,23411.0
2017-01-03 10:10:00,77.23,77.3,77.19,77.3,16037.0,54.4082,54.4576,54.3801,54.4576,16037.0
2017-01-03 10:15:00,77.29,77.36,77.25,77.26,27742.0,54.4505,54.4998,54.4223,54.4294,27742.0
2017-01-03 10:20:00,77.25,77.26,77.13,77.14,15996.0,54.4223,54.4294,54.3378,54.3448,15996.0
2017-01-03 10:25:00,77.14,77.26,77.12,77.25,32626.0,54.3448,54.4294,54.3307,54.4223,32626.0
2017-01-03 10:30:00,77.25,77.31,77.18,77.18,32281.0,54.4223,54.4646,54.373,54.373,32281.0
2017-01-03 10:35:00,77.17,77.22,77.1,77.2,22146.0,54.366,54.4012,54.3167,54.3871,22146.0
2017-01-03 10:40:00,77.19,77.2,77.11,77.14,17436.0,54.3801,54.3871,54.3237,54.3448,17436.0
2017-01-03 10:45:00,77.15,77.3,77.12,77.3,17734.0,54.3519,54.4576,54.3307,54.4576,17734.0
2017-01-03 10:50:00,77.29,77.57,77.28,77.48,42605.0,54.4505,54.6478,54.4435,54.5844,42605.0
2017-01-03 10:55:00,77.47,77.49,77.39,77.45,34571.0,54.5773,54.5914,54.521,54.5632,34571.0
2017-01-03 11:00:00,77.44,77.56,77.41,77.53,26599.0,54.5562,54.6407,54.535,54.6196,26599.0
2017-01-03 11:05:00,77.54,77.58,77.46,77.48,21338.0,54.6266,54.6548,54.5703,54.5844,21338.0
2017-01-03 11:10:00,77.49,77.64,77.43,77.58,26335.0,54.5914,54.6971,54.5491,54.6548,26335.0
2017-01-03 11:15:00,77.58,77.72,77.52,77.72,23359.0,54.6548,54.7534,54.6125,54.7534,23359.0
2017-01-03 11:20:00,77.72,77.83,77.67,77.81,45410.0,54.7534,54.8309,54.7182,54.8168,45410.0
2017-01-03 11:25:00,77.82,77.84,77.62,77.62,40171.0,54.8239,54.838,54.683,54.683,40171.0
2017-01-03 11:30:00,77.62,77.64,77.51,77.61,38894.0,54.683,54.6971,54.6055,54.6759,38894.0
2017-01-03 11:35:00,77.6,77.6,77.47,77.52,21922.0,54.6689,54.6689,54.5773,54.6125,21922.0
2017-01-03 11:40:00,77.52,77.7,77.52,77.63,16949.0,54.6125,54.7394,54.6125,54.69,16949.0
2017-01-03 11:45:00,77.64,77.85,77.64,77.79,29210.0,54.6971,54.845,54.6971,54.8028,29210.0
2017-01-03 11:50:00,77.79,77.87,77.73,77.75,16629.0,54.8028,54.8591,54.7605,54.7746,16629.0
2017-01-03 11:55:00,77.77,77.8,77.7,77.78,14836.0,54.7887,54.8098,54.7394,54.7957,14836.0
2017-01-03 12:00:00,77.78,77.85,77.71,77.72,15827.0,54.7957,54.845,54.7464,54.7534,15827.0
2017-01-03 12:05:00,77.71,77.8,77.66,77.8,22613.0,54.7464,54.8098,54.7112,54.8098,22613.0
2017-01-03 12:10:00,77.8,77.81,77.73,77.79,33448.0,54.8098,54.8168,54.7605,54.8028,33448.0
2017-01-03 12:15:00,77.79,77.86,77.78,77.78,14415.0,54.8028,54.8521,54.7957,54.7957,14415.0
2017-01-03 12:20:00,77.78,77.87,77.74,77.84,11784.0,54.7957,54.8591,54.7675,54.838,11784.0
2017-01-03 12:25:00,77.84,77.86,77.75,77.82,17910.0,54.838,54.8521,54.7746,54.8239,17910.0
2017-01-03 12:30:00,77.84,77.87,77.83,77.86,13517.0,54.838,54.8591,54.8309,54.8521,13517.0
2017-01-03 12:35:00,77.84,77.93,77.84,77.88,27629.0,54.838,54.9014,54.838,54.8662,27629.0
2017-01-03 12:40:00,77.88,77.89,77.8,77.88,15785.0,54.8662,54.8732,54.8098,54.8662,15785.0
2017-01-03 12:45:00,77.9,77.95,77.86,77.94,16115.0,54.8803,54.9155,54.8521,54.9084,16115.0
2017-01-03 12:50:00,77.93,77.97,77.9,77.93,8201.0,54.9014,54.9296,54.8803,54.9014,8201.0
2017-01-03 12:55:00,77.92,77.98,77.92,77.97,25458.0,54.8943,54.9366,54.8943,54.9296,25458.0
2017-01-03 13:00:00,77.95,77.98,77.88,77.97,14596.0,54.9155,54.9366,54.8662,54.9296,14596.0
2017-01-03 13:05:00,77.98,78.02,77.9,77.92,16559.0,54.9366,54.9648,54.8803,54.8943,16559.0
2017-01-03 13:10:00,77.91,77.91,77.81,77.82,16090.0,54.8873,54.8873,54.8168,54.8239,16090.0
2017-01-03 13:15:00,77.83,77.88,77.79,77.84,17048.0,54.8309,54.8662,54.8028,54.838,17048.0
2017-01-03 13:20:00,77.83,77.83,77.73,77.83,12552.0,54.8309,54.8309,54.7605,54.8309,12552.0
2017-01-03 13:25:00,77.82,77.83,77.76,77.76,28005.0,54.8239,54.8309,54.7816,54.7816,28005.0
2017-01-03 13:30:00,77.76,77.76,77.63,77.67,44462.0,54.7816,54.7816,54.69,54.7182,44462.0
2017-01-03 13:35:00,77.67,77.72,77.56,77.58,24927.0,54.7182,54.7534,54.6407,54.6548,24927.0
2017-01-03 13:40:00,77.58,77.59,77.53,77.55,13407.0,54.6548,54.6619,54.6196,54.6337,13407.0
2017-01-03 13:45:00,77.56,77.56,77.44,77.47,24493.0,54.6407,54.6407,54.5562,54.5773,24493.0
2017-01-03 13:50:00,77.46,77.55,77.46,77.51,9720.0,54.5703,54.6337,54.5703,54.6055,9720.0
2017-01-03 13:55:00,77.51,77.52,77.45,77.48,8945.0,54.6055,54.6125,54.5632,54.5844,8945.0
2017-01-03 14:00:00,77.47,77.6,77.47,77.6,11426.0,54.5773,54.6689,54.5773,54.6689,11426.0
2017-01-03 14:05:00,77.61,77.67,77.6,77.63,10318.0,54.6759,54.7182,54.6689,54.69,10318.0
2017-01-03 14:10:00,77.63,77.67,77.62,77.65,11202.0,54.69,54.7182,54.683,54.7041,11202.0
2017-01-03 14:15:00,77.65,77.66,77.58,77.6,11268.0,54.7041,54.7112,54.6548,54.6689,11268.0
2017-01-03 14:20:00,77.6,77.64,77.56,77.59,13580.0,54.6689,54.6971,54.6407,54.6619,13580.0
2017-01-03 14:25:00,77.59,77.68,77.57,77.67,13666.0,54.6619,54.7253,54.6478,54.7182,13666.0
2017-01-03 14:30:00,77.67,77.69,77.63,77.67,37605.0,54.7182,54.7323,54.69,54.7182,37605.0
2017-01-03 14:35:00,77.69,77.77,77.68,77.69,23621.0,54.7323,54.7887,54.7253,54.7323,23621.0
2017-01-03 14:40:00,77.68,77.84,77.67,77.84,39480.0,54.7253,54.838,54.7182,54.838,39480.0
2017-01-03 14:45:00,77.83,77.88,77.79,77.86,28369.0,54.8309,54.8662,54.8028,54.8521,28369.0
2017-01-03 14:50:00,77.85,77.88,77.8,77.83,87349.0,54.845,54.8662,54.8098,54.8309,87349.0
2017-01-03 14:55:00,77.85,77.89,77.75,77.75,35342.0,54.845,54.8732,54.7746,54.7746,35342.0
2017-01-03 15:00:00,77.76,77.79,77.73,77.75,19518.0,54.7816,54.8028,54.7605,54.7746,19518.0
2017-01-03 15:05:00,77.76,77.78,77.74,77.77,18710.0,54.7816,54.7957,54.7675,54.7887,18710.0
2017-01-03 15:10:00,77.77,77.77,77.72,77.76,19918.0,54.7887,54.7887,54.7534,54.7816,19918.0
2017-01-03 15:15:00,77.75,77.76,77.66,77.7,17300.0,54.7746,54.7816,54.7112,54.7394,17300.0
2017-01-03 15:20:00,77.7,77.7,77.62,77.7,27931.0,54.7394,54.7394,54.683,54.7394,27931.0
2017-01-03 15:25:00,77.7,77.72,77.66,77.7,32691.0,54.7394,54.7534,54.7112,54.7394,32691.0
2017-01-03 15:30:00,77.7,77.7,77.6,77.6,30475.0,54.7394,54.7394,54.6689,54.6689,30475.0
2017-01-03 15:35:00,77.6,77.64,77.56,77.6,33725.0,54.6689,54.6971,54.6407,54.6689,33725.0
2017-01-03 15:40:00,77.61,77.61,77.53,77.54,33063.0,54.6759,54.6759,54.6196,54.6266,33063.0
2017-01-03 15:45:00,77.54,77.65,77.53,77.65,82496.0,54.6266,54.7041,54.6196,54.7041,82496.0
2017-01-03 15:50:00,77.64,77.65,77.59,77.64,53308.0,54.6971,54.7041,54.6619,54.6971,53308.0
2017-01-03 15:55:00,77.64,77.76,77.63,77.71,159851.0,54.6971,54.7816,54.69,54.7464,159851.0
2017-01-04 09:30:00,77.65,78.14,77.65,78.11,61519.0,54.7041,55.0493,54.7041,55.0282,61519.0
2017-01-04 09:35:00,78.1,78.16,77.93,78.05,25667.0,55.0212,55.0634,54.9014,54.9859,25667.0
2017-01-04 09:40:00,78.08,78.18,78.05,78.16,28982.0,55.0071,55.0775,54.9859,55.0634,28982.0
2017-01-04 09:45:00,78.14,78.14,77.98,78.08,20784.0,55.0493,55.0493,54.9366,55.0071,20784.0
2017-01-04 09:50:00,78.06,78.18,78.03,78.05,15948.0,54.993,55.0775,54.9718,54.9859,15948.0
2017-01-04 09:55:00,78.04,78.12,77.98,78.06,35686.0,54.9789,55.0352,54.9366,54.993,35686.0
2017-01-04 10:00:00,78.07,78.17,77.99,78.14,25361.0,55.0,55.0705,54.9437,55.0493,25361.0
2017-01-04 10:05:00,78.15,78.2,78.08,78.15,39528.0,55.0564,55.0916,55.0071,55.0564,39528.0
2017-01-04 10:10:00,78.16,78.35,78.16,78.29,56515.0,55.0634,55.1973,55.0634,55.155,56515.0
2017-01-04 10:15:00,78.28,78.29,78.2,78.27,16679.0,55.148,55.155,55.0916,55.1409,16679.0
2017-01-04 10:20:00,78.28,78.28,78.14,78.21,18742.0,55.148,55.148,55.0493,55.0986,18742.0
2017-01-04 10:25:00,78.2,78.3,78.2,78.3,13026.0,55.0916,55.1621,55.0916,55.1621,13026.0
2017-01-04 10:30:00,78.32,78.34,78.25,78.29,14615.0,55.1761,55.1902,55.1268,55.155,14615.0
2017-01-04 10:35:00,78.28,78.31,78.22,78.31,18668.0,55.148,55.1691,55.1057,55.1691,18668.0
2017-01-04 10:40:00,78.31,78.31,78.14,78.17,26609.0,55.1691,55.1691,55.0493,55.0705,26609.0
2017-01-04 10:45:00,78.15,78.23,78.13,78.16,15912.0,55.0564,55.1127,55.0423,55.0634,15912.0
2017-01-04 10:50:00,78.16,78.25,78.12,78.13,21411.0,55.0634,55.1268,55.0352,55.0423,21411.0
2017-01-04 10:55:00,78.13,78.23,78.11,78.18,36374.0,55.0423,55.1127,55.0282,55.0775,36374.0
2017-01-04 11:00:00,78.16,78.18,78.07,78.07,24260.0,55.0634,55.0775,55.0,55.0,24260.0
2017-01-04 11:05:00,78.07,78.13,78.04,78.07,15954.0,55.0,55.0423,54.9789,55.0,15954.0
2017-01-04 11:10:00,78.07,78.24,78.07,78.24,29148.0,55.0,55.1198,55.0,55.1198,29148.0
2017-01-04 11:15:00,78.25,78.26,78.17,78.17,29807.0,55.1268,55.1339,55.0705,55.0705,29807.0
2017-01-04 11:20:00,78.17,78.23,78.14,78.23,15642.0,55.0705,55.1127,55.0493,55.1127,15642.0
2017-01-04 11:25:00,78.24,78.25,78.18,78.18,20259.0,55.1198,55.1268,55.0775,55.0775,20259.0
2017-01-04 11:30:00,78.17,78.18,78.08,78.16,22743.0,55.0705,55.0775,55.0071,55.0634,22743.0
2017-01-04 11:35:00,78.16,78.2,78.12,78.14,13565.0,55.0634,55.0916,55.0352,55.0493,13565.0
2017-01-04 11:40:00,78.13,78.14,78.07,78.1,18647.0,55.0423,55.0493,55.0,55.0212,18647.0
2017-01-04 11:45:00,78.12,78.19,78.11,78.16,21159.0,55.0352,55.0846,55.0282,55.0634,21159.0
2017-01-04 11:50:00,78.16,78.18,78.1,78.12,9555.0,55.0634,55.0775,55.0212,55.0352,9555.0
2017-01-04 11:55:00,78.12,78.16,78.09,78.13,16651.0,55.0352,55.0634,55.0141,55.0423,16651.0
2017-01-04 12:00:00,78.12,78.14,78.06,78.07,9001.0,55.0352,55.0493,54.993,55.0,9001.0
2017-01-04 12:05:00,78.05,78.08,77.99,78.0,15760.0,54.9859,55.0071,54.9437,54.9507,15760.0
2017-01-04 12:10:00,77.99,78.05,77.99,78.05,8682.0,54.9437,54.9859,54.9437,54.9859,8682.0
2017-01-04 12:15:00,78.04,78.05,78.0,78.0,11451.0,54.9789,54.9859,54.9507,54.9507,11451.0
2017-01-04 12:20:00,78.01,78.03,77.98,77.99,8842.0,54.9577,54.9718,54.9366,54.9437,8842.0
2017-01-04 12:25:00,77.99,78.03,77.96,77.99,27912.0,54.9437,54.9718,54.9225,54.9437,27912.0
2017-01-04 12:30:00,78.0,78.01,77.96,77.99,8267.0,54.9507,54.9577,54.9225,54.9437,8267.0
2017-01-04 12:35:00,77.99,78.01,77.95,77.97,8300.0,54.9437,54.9577,54.9155,54.9296,8300.0
2017-01-04 12:40:00,77.96,77.96,77.89,77.93,13033.0,54.9225,54.9225,54.8732,54.9014,13033.0
2017-01-04 12:45:00,77.92,77.93,77.88,77.91,11560.0,54.8943,54.9014,54.8662,54.8873,11560.0
2017-01-04 12:50:00,77.9,77.91,77.83,77.84,23164.0,54.8803,54.8873,54.8309,54.838,23164.0
2017-01-04 12:55:00,77.85,77.95,77.84,77.9,17341.0,54.845,54.9155,54.838,54.8803,17341.0
2017-01-04 13:00:00,77.9,77.9,77.78,77.79,11606.0,54.8803,54.8803,54.7957,54.8028,11606.0
2017-01-04 13:05:00,77.8,77.87,77.8,77.83,8580.0,54.8098,54.8591,54.8098,54.8309,8580.0
2017-01-04 13:10:00,77.82,77.87,77.8,77.83,7659.0,54.8239,54.8591,54.8098,54.8309,7659.0
2017-01-04 13:15:00,77.84,77.84,77.79,77.82,6386.0,54.838,54.838,54.8028,54.8239,6386.0
2017-01-04 13:20:00,77.82,77.87,77.81,77.86,11642.0,54.8239,54.8591,54.8168,54.8521,11642.0
2017-01-04 13:25:00,77.86,77.88,77.85,77.87,8228.0,54.8521,54.8662,54.845,54.8591,8228.0
2017-01-04 13:30:00,77.85,77.87,77.81,77.81,12318.0,54.845,54.8591,54.8168,54.8168,12318.0
2017-01-04 13:35:00,77.82,77.82,77.72,77.73,15197.0,54.8239,54.8239,54.7534,54.7605,15197.0
2017-01-04 13:40:00,77.73,77.74,77.63,77.64,12330.0,54.7605,54.7675,54.69,54.6971,12330.0
2017-01-04 13:45:00,77.65,77.68,77.63,77.67,7323.0,54.7041,54.7253,54.69,54.7182,7323.0
2017-01-04 13:50:00,77.67,77.77,77.66,77.75,17225.0,54.7182,54.7887,54.7112,54.7746,17225.0
2017-01-04 13:55:00,77.75,77.81,77.66,77.67,11950.0,54.7746,54.8168,54.7112,54.7182,11950.0
2017-01-04 14:00:00,77.67,77.78,77.63,77.7,23565.0,54.7182,54.7957,54.69,54.7394,23565.0
2017-01-04 14:05:00,77.73,77.76,77.69,77.72,15091.0,54.7605,54.7816,54.7323,54.7534,15091.0
2017-01-04 14:10:00,77.71,77.81,77.7,77.81,8763.0,54.7464,54.8168,54.7394,54.8168,8763.0
2017-01-04 14:15:00,77.8,77.87,77.79,77.82,12788.0,54.8098,54.8591,54.8028,54.8239,12788.0
2017-01-04 14:20:00,77.82,77.86,77.74,77.75,20098.0,54.8239,54.8521,54.7675,54.7746,20098.0
2017-01-04 14:25:00,77.76,77.83,77.75,77.81,10012.0,54.7816,54.8309,54.7746,54.8168,10012.0
2017-01-04 14:30:00,77.81,77.83,77.75,77.78,10344.0,54.8168,54.8309,54.7746,54.7957,10344.0
2017-01-04 14:35:00,77.78,77.8,77.76,77.77,12151.0,54.7957,54.8098,54.7816,54.7887,12151.0
2017-01-04 14:40:00,77.76,77.77,77.68,77.72,19759.0,54.7816,54.7887,54.7253,54.7534,19759.0
2017-01-04 14:45:00,77.72,77.72,77.64,77.67,17925.0,54.7534,54.7534,54.6971,54.7182,17925.0
2017-01-04 14:50:00,77.68,77.71,77.64,77.7,14795.0,54.7253,54.7464,54.6971,54.7394,14795.0
2017-01-04 14:55:00,77.7,77.74,77.66,77.72,13185.0,54.7394,54.7675,54.7112,54.7534,13185.0
2017-01-04 15:00:00,77.73,77.77,77.7,77.71,26164.0,54.7605,54.7887,54.7394,54.7464,26164.0
2017-01-04 15:05:00,77.71,77.83,77.7,77.82,17092.0,54.7464,54.8309,54.7394,54.8239,17092.0
2017-01-04 15:10:00,77.82,77.87,77.81,77.87,27378.0,54.8239,54.8591,54.8168,54.8591,27378.0
2017-01-04 15:15:00,77.86,77.86,77.8,77.83,30264.0,54.8521,54.8521,54.8098,54.8309,30264.0
2017-01-04 15:20:00,77.82,77.85,77.77,77.85,35534.0,54.8239,54.845,54.7887,54.845,35534.0
2017-01-04 15:25:00,77.84,77.87,77.82,77.83,25233.0,54.838,54.8591,54.8239,54.8309,25233.0
2017-01-04 15:30:00,77.83,77.83,77.75,77.76,25908.0,54.8309,54.8309,54.7746,54.7816,25908.0
2017-01-04 15:35:00,77.75,77.86,77.74,77.86,41770.0,54.7746,54.8521,54.7675,54.8521,41770.0
2017-01-04 15:40:00,77.87,77.9,77.76,77.79,73717.0,54.8591,54.8803,54.7816,54.8028,73717.0
2017-01-04 15:45:00,77.8,77.84,77.72,77.72,55626.0,54.8098,54.838,54.7534,54.7534,55626.0
2017-01-04 15:50:00,77.72,77.74,77.68,77.7,129059.0,54.7534,54.7675,54.7253,54.7394,129059.0
2017-01-04 15:55:00,77.7,77.73,77.63,77.66,152960.0,54.7394,54.7605,54.69,54.7112,152960.0
2017-01-05 09:30:00,77.9,77.96,77.55,77.55,48372.0,54.8803,54.9225,54.6337,54.6337,48372.0
2017-01-05 09:35:00,77.52,77.52,77.12,77.2,46604.0,54.6125,54.6125,54.3307,54.3871,46604.0
2017-01-05 09:40:00,77.2,77.25,77.09,77.17,21415.0,54.3871,54.4223,54.3096,54.366,21415.0
2017-01-05 09:45:00,77.19,77.19,77.06,77.08,49180.0,54.3801,54.3801,54.2885,54.3026,49180.0
2017-01-05 09:50:00,77.06,77.12,77.04,77.12,30203.0,54.2885,54.3307,54.2744,54.3307,30203.0
2017-01-05 09:55:00,77.1,77.22,77.08,77.08,29669.0,54.3167,54.4012,54.3026,54.3026,29669.0
2017-01-05 10:00:00,77.07,77.2,77.07,77.16,26810.0,54.2955,54.3871,54.2955,54.3589,26810.0
2017-01-05 10:05:00,77.19,77.3,77.15,77.23,47845.0,54.3801,54.4576,54.3519,54.4082,47845.0
2017-01-05 10:10:00,77.21,77.24,77.09,77.13,24106.0,54.3942,54.4153,54.3096,54.3378,24106.0
2017-01-05 10:15:00,77.11,77.28,77.09,77.26,37243.0,54.3237,54.4435,54.3096,54.4294,37243.0
2017-01-05 10:20:00,77.28,77.34,77.18,77.19,25803.0,54.4435,54.4857,54.373,54.3801,25803.0
2017-01-05 10:25:00,77.18,77.35,77.15,77.31,16788.0,54.373,54.4928,54.3519,54.4646,16788.0
2017-01-05 10:30:00,77.32,77.4,77.27,77.36,40589.0,54.4716,54.528,54.4364,54.4998,40589.0
2017-01-05 10:35:00,77.37,77.45,77.28,77.3,52626.0,54.5069,54.5632,54.4435,54.4576,52626.0
2017-01-05 10:40:00,77.29,77.33,77.21,77.28,17797.0,54.4505,54.4787,54.3942,54.4435,17797.0
2017-01-05 10:45:00,77.28,77.42,77.27,77.38,36760.0,54.4435,54.5421,54.4364,54.5139,36760.0
2017-01-05 10:50:00,77.4,77.47,77.38,77.45,27230.0,54.528,54.5773,54.5139,54.5632,27230.0
2017-01-05 10:55:00,77.46,77.47,77.31,77.38,41107.0,54.5703,54.5773,54.4646,54.5139,41107.0
2017-01-05 11:00:00,77.39,77.46,77.33,77.39,28343.0,54.521,54.5703,54.4787,54.521,28343.0
2017-01-05 11:05:00,77.38,77.48,77.37,77.47,36563.0,54.5139,54.5844,54.5069,54.5773,36563.0
2017-01-05 11:10:00,77.46,77.64,77.44,77.64,45684.0,54.5703,54.6971,54.5562,54.6971,45684.0
2017-01-05 11:15:00,77.63,77.72,77.57,77.61,45568.0,54.69,54.7534,54.6478,54.6759,45568.0
2017-01-05 11:20:00,77.61,77.72,77.59,77.66,33800.0,54.6759,54.7534,54.6619,54.7112,33800.0
2017-01-05 11:25:00,77.65,77.72,77.61,77.65,40329.0,54.7041,54.7534,54.6759,54.7041,40329.0
2017-01-05 11:30:00,77.67,77.77,77.64,77.76,21064.0,54.7182,54.7887,54.6971,54.7816,21064.0
2017-01-05 11:35:00,77.76,77.81,77.69,77.79,50155.0,54.7816,54.8168,54.7323,54.8028,50155.0
2017-01-05 11:40:00,77.8,77.81,77.72,77.76,28574.0,54.8098,54.8168,54.7534,54.7816,28574.0
2017-01-05 11:45:00,77.76,77.79,77.65,77.75,40277.0,54.7816,54.8028,54.7041,54.7746,40277.0
2017-01-05 11:50:00,77.75,77.84,77.73,77.73,28529.0,54.7746,54.838,54.7605,54.7605,28529.0
2017-01-05 11:55:00,77.74,77.77,77.69,77.77,31335.0,54.7675,54.7887,54.7323,54.7887,31335.0
2017-01-05 12:00:00,77.76,77.77,77.7,77.73,13911.0,54.7816,54.7887,54.7394,54.7605,13911.0
2017-01-05 12:05:00,77.73,77.82,77.73,77.82,18567.0,54.7605,54.8239,54.7605,54.8239,18567.0
2017-01-05 12:10:00,77.8,77.83,77.77,77.77,16576.0,54.8098,54.8309,54.7887,54.7887,16576.0
2017-01-05 12:15:00,77.77,77.78,77.66,77.66,16569.0,54.7887,54.7957,54.7112,54.7112,16569.0
2017-01-05 12:20:00,77.65,77.69,77.61,77.63,12045.0,54.7041,54.7323,54.6759,54.69,12045.0
2017-01-05 12:25:00,77.62,77.63,77.58,77.59,22793.0,54.683,54.69,54.6548,54.6619,22793.0
2017-01-05 12:30:00,77.6,77.6,77.41,77.41,54591.0,54.6689,54.6689,54.535,54.535,54591.0
2017-01-05 12:35:00,77.41,77.46,77.4,77.44,16061.0,54.535,54.5703,54.528,54.5562,16061.0
2017-01-05 12:40:00,77.44,77.45,77.33,77.39,23095.0,54.5562,54.5632,54.4787,54.521,23095.0
2017-01-05 12:45:00,77.4,77.4,77.24,77.29,54250.0,54.528,54.528,54.4153,54.4505,54250.0
2017-01-05 12:50:00,77.29,77.36,77.27,77.36,33081.0,54.4505,54.4998,54.4364,54.4998,33081.0
2017-01-05 12:55:00,77.38,77.41,77.35,77.37,18001.0,54.5139,54.535,54.4928,54.5069,18001.0
2017-01-05 13:00:00,77.37,77.46,77.37,77.41,13674.0,54.5069,54.5703,54.5069,54.535,13674.0
2017-01-05 13:05:00,77.41,77.43,77.36,77.39,22436.0,54.535,54.5491,54.4998,54.521,22436.0
2017-01-05 13:10:00,77.39,77.45,77.37,77.45,16886.0,54.521,54.5632,54.5069,54.5632,16886.0
2017-01-05 13:15:00,77.45,77.45,77.41,77.43,13836.0,54.5632,54.5632,54.535,54.5491,13836.0
2017-01-05 13:20:00,77.44,77.46,77.39,77.4,18319.0,54.5562,54.5703,54.521,54.528,18319.0
2017-01-05 13:25:00,77.4,77.45,77.38,77.44,23834.0,54.528,54.5632,54.5139,54.5562,23834.0
2017-01-05 13:30:00,77.42,77.5,77.41,77.44,19430.0,54.5421,54.5985,54.535,54.5562,19430.0
2017-01-05 13:35:00,77.44,77.55,77.43,77.52,34748.0,54.5562,54.6337,54.5491,54.6125,34748.0
2017-01-05 13:40:00,77.52,77.58,77.52,77.53,22992.0,54.6125,54.6548,54.6125,54.6196,22992.0
2017-01-05 13:45:00,77.53,77.61,77.5,77.59,21670.0,54.6196,54.6759,54.5985,54.6619,21670.0
2017-01-05 13:50:00,77.58,77.68,77.57,77.67,38047.0,54.6548,54.7253,54.6478,54.7182,38047.0
2017-01-05 13:55:00,77.66,77.74,77.66,77.73,24571.0,54.7112,54.7675,54.7112,54.7605,24571.0
2017-01-05 14:00:00,77.72,77.8,77.71,77.76,31794.0,54.7534,54.8098,54.7464,54.7816,31794.0
2017-01-05 14:05:00,77.76,77.81,77.76,77.77,46266.0,54.7816,54.8168,54.7816,54.7887,46266.0
2017-01-05 14:10:00,77.78,77.78,77.72,77.72,39669.0,54.7957,54.7957,54.7534,54.7534,39669.0
2017-01-05 14:15:00,77.71,77.77,77.71,77.72,30089.0,54.7464,54.7887,54.7464,54.7534,30089.0
2017-01-05 14:20:00,77.73,77.76,77.69,77.72,23588.0,54.7605,54.7816,54.7323,54.7534,23588.0
2017-01-05 14:25:00,77.72,77.72,77.68,77.69,27470.0,54.7534,54.7534,54.7253,54.7323,27470.0
2017-01-05 14:30:00,77.69,77.73,77.63,77.63,22939.0,54.7323,54.7605,54.69,54.69,22939.0
2017-01-05 14:35:00,77.63,77.7,77.62,77.64,25627.0,54.69,54.7394,54.683,54.6971,25627.0
2017-01-05 14:40:00,77.65,77.7,77.64,77.67,19488.0,54.7041,54.7394,54.6971,54.7182,19488.0
2017-01-05 14:45:00,77.67,77.69,77.64,77.66,13838.0,54.7182,54.7323,54.6971,54.7112,13838.0
2017-01-05 14:50:00,77.66,77.72,77.63,77.67,37325.0,54.7112,54.7534,54.69,54.7182,37325.0
2017-01-05 14:55:00,77.68,77.75,77.68,77.69,12212.0,54.7253,54.7746,54.7253,54.7323,12212.0
2017-01-05 15:00:00,77.7,77.76,77.7,77.72,16890.0,54.7394,54.7816,54.7394,54.7534,16890.0
2017-01-05 15:05:00,77.72,77.72,77.6,77.61,25861.0,54.7534,54.7534,54.6689,54.6759,25861.0
2017-01-05 15:10:00,77.62,77.62,77.55,77.56,34939.0,54.683,54.683,54.6337,54.6407,34939.0
2017-01-05 15:15:00,77.56,77.57,77.51,77.55,46465.0,54.6407,54.6478,54.6055,54.6337,46465.0
2017-01-05 15:20:00,77.55,77.61,77.54,77.59,46616.0,54.6337,54.6759,54.6266,54.6619,46616.0
2017-01-05 15:25:00,77.59,77.59,77.46,77.46,29012.0,54.6619,54.6619,54.5703,54.5703,29012.0
2017-01-05 15:30:00,77.46,77.53,77.46,77.48,31658.0,54.5703,54.6196,54.5703,54.5844,31658.0
2017-01-05 15:35:00,77.47,77.49,77.43,77.44,23850.0,54.5773,54.5914,54.5491,54.5562,23850.0
2017-01-05 15:40:00,77.45,77.5,77.43,77.49,41198.0,54.5632,54.5985,54.5491,54.5914,41198.0
2017-01-05 15:45:00,77.49,77.56,77.49,77.51,34398.0,54.5914,54.6407,54.5914,54.6055,34398.0
2017-01-05 15:50:00,77.52,77.62,77.51,77.6,66762.0,54.6125,54.683,54.6055,54.6689,66762.0
2017-01-05 15:55:00,77.6,77.82,77.59,77.75,214372.0,54.6689,54.8239,54.6619,54.7746,214372.0
2017-01-06 09:30:00,77.5,77.69,77.34,77.41,33729.0,54.5985,54.7323,54.4857,54.535,33729.0
2017-01-06 09:35:00,77.45,77.49,77.34,77.4,14281.0,54.5632,54.5914,54.4857,54.528,14281.0
2017-01-06 09:40:00,77.39,77.43,77.3,77.38,15339.0,54.521,54.5491,54.4576,54.5139,15339.0
2017-01-06 09:45:00,77.36,77.41,77.31,77.34,29848.0,54.4998,54.535,54.4646,54.4857,29848.0
2017-01-06 09:50:00,77.33,77.48,77.32,77.41,21774.0,54.4787,54.5844,54.4716,54.535,21774.0
2017-01-06 09:55:00,77.41,77.42,77.32,77.41,31957.0,54.535,54.5421,54.4716,54.535,31957.0
2017-01-06 10:00:00,77.38,77.44,77.32,77.33,22932.0,54.5139,54.5562,54.4716,54.4787,22932.0
2017-01-06 10:05:00,77.33,77.36,77.28,77.31,66690.0,54.4787,54.4998,54.4435,54.4646,66690.0
2017-01-06 10:10:00,77.3,77.34,77.26,77.31,40471.0,54.4576,54.4857,54.4294,54.4646,40471.0
2017-01-06 10:15:00,77.33,77.43,77.31,77.4,31363.0,54.4787,54.5491,54.4646,54.528,31363.0
2017-01-06 10:20:00,77.4,77.42,77.33,77.39,24456.0,54.528,54.5421,54.4787,54.521,24456.0
2017-01-06 10:25:00,77.38,77.41,77.34,77.35,24225.0,54.5139,54.535,54.4857,54.4928,24225.0
2017-01-06 10:30:00,77.34,77.48,77.33,77.44,30389.0,54.4857,54.5844,54.4787,54.5562,30389.0
2017-01-06 10:35:00,77.43,77.45,77.26,77.28,85817.0,54.5491,54.5632,54.4294,54.4435,85817.0
2017-01-06 10:40:00,77.3,77.35,77.29,77.35,17728.0,54.4576,54.4928,54.4505,54.4928,17728.0
2017-01-06 10:45:00,77.34,77.5,77.32,77.48,20043.0,54.4857,54.5985,54.4716,54.5844,20043.0
2017-01-06 10:50:00,77.46,77.53,77.45,77.46,19384.0,54.5703,54.6196,54.5632,54.5703,19384.0
2017-01-06 10:55:00,77.49,77.57,77.42,77.44,24902.0,54.5914,54.6478,54.5421,54.5562,24902.0
2017-01-06 11:00:00,77.44,77.55,77.42,77.55,47008.0,54.5562,54.6337,54.5421,54.6337,47008.0
2017-01-06 11:05:00,77.54,77.57,77.52,77.55,19573.0,54.6266,54.6478,54.6125,54.6337,19573.0
2017-01-06 11:10:00,77.55,77.55,77.51,77.51,14747.0,54.6337,54.6337,54.6055,54.6055,14747.0
2017-01-06 11:15:00,77.51,77.56,77.47,77.47,17216.0,54.6055,54.6407,54.5773,54.5773,17216.0
2017-01-06 11:20:00,77.48,77.49,77.45,77.47,14163.0,54.5844,54.5914,54.5632,54.5773,14163.0
2017-01-06 11:25:00,77.47,77.58,77.46,77.56,21292.0,54.5773,54.6548,54.5703,54.6407,21292.0
2017-01-06 11:30:00,77.57,77.58,77.5,77.51,20591.0,54.6478,54.6548,54.5985,54.6055,20591.0
2017-01-06 11:35:00,77.52,77.65,77.49,77.65,23614.0,54.6125,54.7041,54.5914,54.7041,23614.0
2017-01-06 11:40:00,77.64,77.71,77.59,77.59,39999.0,54.6971,54.7464,54.6619,54.6619,39999.0
2017-01-06 11:45:00,77.6,77.6,77.54,77.58,13831.0,54.6689,54.6689,54.6266,54.6548,13831.0
2017-01-06 11:50:00,77.56,77.57,77.5,77.54,20468.0,54.6407,54.6478,54.5985,54.6266,20468.0
2017-01-06 11:55:00,77.55,77.59,77.53,77.55,18061.0,54.6337,54.6619,54.6196,54.6337,18061.0
2017-01-06 12:00:00,77.55,77.6,77.54,77.58,16384.0,54.6337,54.6689,54.6266,54.6548,16384.0
2017-01-06 12:05:00,77.57,77.6,77.55,77.58,23220.0,54.6478,54.6689,54.6337,54.6548,23220.0
2017-01-06 12:10:00,77.57,77.77,77.57,77.72,31812.0,54.6478,54.7887,54.6478,54.7534,31812.0
2017-01-06 12:15:00,77.72,77.74,77.7,77.72,19018.0,54.7534,54.7675,54.7394,54.7534,19018.0
2017-01-06 12:20:00,77.72,77.77,77.7,77.73,35631.0,54.7534,54.7887,54.7394,54.7605,35631.0
2017-01-06 12:25:00,77.74,77.82,77.73,77.78,22996.0,54.7675,54.8239,54.7605,54.7957,22996.0
2017-01-06 12:30:00,77.78,77.84,77.77,77.83,15916.0,54.7957,54.838,54.7887,54.8309,15916.0
2017-01-06 12:35:00,77.83,77.86,77.82,77.83,31084.0,54.8309,54.8521,54.8239,54.8309,31084.0
2017-01-06 12:40:00,77.84,77.87,77.78,77.81,16006.0,54.838,54.8591,54.7957,54.8168,16006.0
2017-01-06 12:45:00,77.8,77.81,77.71,77.76,19474.0,54.8098,54.8168,54.7464,54.7816,19474.0
2017-01-06 12:50:00,77.75,77.76,77.64,77.65,12126.0,54.7746,54.7816,54.6971,54.7041,12126.0
2017-01-06 12:55:00,77.65,77.68,77.55,77.56,18086.0,54.7041,54.7253,54.6337,54.6407,18086.0
2017-01-06 13:00:00,77.57,77.58,77.51,77.55,15517.0,54.6478,54.6548,54.6055,54.6337,15517.0
2017-01-06 13:05:00,77.55,77.58,77.5,77.52,17861.0,54.6337,54.6548,54.5985,54.6125,17861.0
2017-01-06 13:10:00,77.53,77.61,77.52,77.6,22182.0,54.6196,54.6759,54.6125,54.6689,22182.0
2017-01-06 13:15:00,77.6,77.62,77.53,77.56,23014.0,54.6689,54.683,54.6196,54.6407,23014.0
2017-01-06 13:20:00,77.56,77.57,77.54,77.55,15635.0,54.6407,54.6478,54.6266,54.6337,15635.0
2017-01-06 13:25:00,77.56,77.67,77.56,77.65,20319.0,54.6407,54.7182,54.6407,54.7041,20319.0
2017-01-06 13:30:00,77.66,77.67,77.6,77.65,22880.0,54.7112,54.7182,54.6689,54.7041,22880.0
2017-01-06 13:35:00,77.66,77.68,77.61,77.64,19821.0,54.7112,54.7253,54.6759,54.6971,19821.0
2017-01-06 13:40:00,77.63,77.71,77.63,77.7,21510.0,54.69,54.7464,54.69,54.7394,21510.0
2017-01-06 13:45:00,77.7,77.73,77.66,77.7,17392.0,54.7394,54.7605,54.7112,54.7394,17392.0
2017-01-06 13:50:00,77.7,77.74,77.65,77.67,11263.0,54.7394,54.7675,54.7041,54.7182,11263.0
2017-01-06 13:55:00,77.67,77.68,77.55,77.55,31443.0,54.7182,54.7253,54.6337,54.6337,31443.0
2017-01-06 14:00:00,77.55,77.58,77.54,77.57,15668.0,54.6337,54.6548,54.6266,54.6478,15668.0
2017-01-06 14:05:00,77.59,77.76,77.59,77.74,13084.0,54.6619,54.7816,54.6619,54.7675,13084.0
2017-01-06 14:10:00,77.74,77.78,77.73,77.75,13323.0,54.7675,54.7957,54.7605,54.7746,13323.0
2017-01-06 14:15:00,77.76,77.8,77.75,77.76,27844.0,54.7816,54.8098,54.7746,54.7816,27844.0
2017-01-06 14:20:00,77.76,77.78,77.73,77.74,26463.0,54.7816,54.7957,54.7605,54.7675,26463.0
2017-01-06 14:25:00,77.73,77.79,77.71,77.72,25160.0,54.7605,54.8028,54.7464,54.7534,25160.0
2017-01-06 14:30:00,77.72,77.76,77.66,77.72,16098.0,54.7534,54.7816,54.7112,54.7534,16098.0
2017-01-06 14:35:00,77.7,77.71,77.63,77.65,17968.0,54.7394,54.7464,54.69,54.7041,17968.0
2017-01-06 14:40:00,77.65,77.65,77.6,77.63,17181.0,54.7041,54.7041,54.6689,54.69,17181.0
2017-01-06 14:45:00,77.64,77.66,77.59,77.6,18772.0,54.6971,54.7112,54.6619,54.6689,18772.0
2017-01-06 14:50:00,77.59,77.62,77.58,77.62,28007.0,54.6619,54.683,54.6548,54.683,28007.0
2017-01-06 14:55:00,77.62,77.68,77.61,77.62,31740.0,54.683,54.7253,54.6759,54.683,31740.0
2017-01-06 15:00:00,77.63,77.68,77.62,77.68,35268.0,54.69,54.7253,54.683,54.7253,35268.0
2017-01-06 15:05:00,77.68,77.7,77.67,77.68,36069.0,54.7253,54.7394,54.7182,54.7253,36069.0
2017-01-06 15:10:00,77.68,77.8,77.67,77.71,36580.0,54.7253,54.8098,54.7182,54.7464,36580.0
2017-01-06 15:15:00,77.71,77.75,77.66,77.67,39487.0,54.7464,54.7746,54.7112,54.7182,39487.0
2017-01-06 15:20:00,77.67,77.72,77.65,77.71,39916.0,54.7182,54.7534,54.7041,54.7464,39916.0
2017-01-06 15:25:00,77.71,77.75,77.65,77.66,31179.0,54.7464,54.7746,54.7041,54.7112,31179.0
2017-01-06 15:30:00,77.66,77.71,77.65,77.67,38385.0,54.7112,54.7464,54.7041,54.7182,38385.0
2017-01-06 15:35:00,77.67,77.67,77.6,77.64,34998.0,54.7182,54.7182,54.6689,54.6971,34998.0
2017-01-06 15:40:00,77.64,77.71,77.64,77.69,71720.0,54.6971,54.7464,54.6971,54.7323,71720.0
2017-01-06 15:45:00,77.69,77.72,77.62,77.62,98616.0,54.7323,54.7534,54.683,54.683,98616.0
2017-01-06 15:50:00,77.62,77.67,77.58,77.6,199174.0,54.683,54.7182,54.6548,54.6689,199174.0
2017-01-06 15:55:00,77.6,77.64,77.49,77.49,217476.0,54.6689,54.6971,54.5914,54.5914,217476.0
2017-01-09 09:30:00,77.79,77.79,77.43,77.6,68545.0,54.8028,54.8028,54.5491,54.6689,68545.0
2017-01-09 09:35:00,77.62,77.62,77.21,77.29,40816.0,54.683,54.683,54.3942,54.4505,40816.0
2017-01-09 09:40:00,77.31,77.31,77.12,77.25,30940.0,54.4646,54.4646,54.3307,54.4223,30940.0
2017-01-09 09:45:00,77.25,77.28,77.12,77.27,38896.0,54.4223,54.4435,54.3307,54.4364,38896.0
2017-01-09 09:50:00,77.27,77.34,77.21,77.27,37914.0,54.4364,54.4857,54.3942,54.4364,37914.0
2017-01-09 09:55:00,77.29,77.29,77.04,77.07,54208.0,54.4505,54.4505,54.2744,54.2955,54208.0
2017-01-09 10:00:00,77.06,77.2,76.94,77.17,43504.0,54.2885,54.3871,54.2039,54.366,43504.0
2017-01-09 10:05:00,77.18,77.34,77.18,77.25,21083.0,54.373,54.4857,54.373,54.4223,21083.0
2017-01-09 10:10:00,77.24,77.29,77.19,77.21,27425.0,54.4153,54.4505,54.3801,54.3942,27425.0
2017-01-09 10:15:00,77.2,77.32,77.19,77.28,30716.0,54.3871,54.4716,54.3801,54.4435,30716.0
2017-01-09 10:20:00,77.26,77.27,77.13,77.14,32354.0,54.4294,54.4364,54.3378,54.3448,32354.0
2017-01-09 10:25:00,77.13,77.17,77.08,77.15,24061.0,54.3378,54.366,54.3026,54.3519,24061.0
2017-01-09 10:30:00,77.16,77.21,77.08,77.12,42132.0,54.3589,54.3942,54.3026,54.3307,42132.0
2017-01-09 10:35:00,77.12,77.22,77.08,77.22,29098.0,54.3307,54.4012,54.3026,54.4012,29098.0
2017-01-09 10:40:00,77.21,77.22,77.09,77.13,45428.0,54.3942,54.4012,54.3096,54.3378,45428.0
2017-01-09 10:45:00,77.13,77.19,77.07,77.15,39894.0,54.3378,54.3801,54.2955,54.3519,39894.0
2017-01-09 10:50:00,77.15,77.22,77.11,77.11,25216.0,54.3519,54.4012,54.3237,54.3237,25216.0
2017-01-09 10:55:00,77.11,77.2,77.1,77.18,24618.0,54.3237,54.3871,54.3167,54.373,24618.0
2017-01-09 11:00:00,77.18,77.18,77.1,77.18,20854.0,54.373,54.373,54.3167,54.373,20854.0
2017-01-09 11:05:00,77.18,77.19,77.09,77.11,28088.0,54.373,54.3801,54.3096,54.3237,28088.0
2017-01-09 11:10:00,77.11,77.11,77.01,77.03,35165.0,54.3237,54.3237,54.2533,54.2673,35165.0
2017-01-09 11:15:00,77.03,77.12,76.94,76.95,44821.0,54.2673,54.3307,54.2039,54.211,44821.0
2017-01-09 11:20:00,76.95,76.98,76.76,76.77,77391.0,54.211,54.2321,54.0771,54.0842,77391.0
2017-01-09 11:25:00,76.77,76.86,76.73,76.74,38028.0,54.0842,54.1476,54.056,54.063,38028.0
2017-01-09 11:30:00,76.74,76.77,76.66,76.71,40286.0,54.063,54.0842,54.0067,54.0419,40286.0
2017-01-09 11:35:00,76.71,76.79,76.69,76.73,20826.0,54.0419,54.0983,54.0278,54.056,20826.0
2017-01-09 11:40:00,76.73,76.77,76.67,76.75,39025.0,54.056,54.0842,54.0137,54.0701,39025.0
2017-01-09 11:45:00,76.75,76.82,76.7,76.71,41556.0,54.0701,54.1194,54.0349,54.0419,41556.0
2017-01-09 11:50:00,76.71,76.81,76.7,76.8,20127.0,54.0419,54.1124,54.0349,54.1053,20127.0
2017-01-09 11:55:00,76.79,76.82,76.75,76.78,17478.0,54.0983,54.1194,54.0701,54.0912,17478.0
2017-01-09 12:00:00,76.78,76.79,76.7,76.72,21328.0,54.0912,54.0983,54.0349,54.0489,21328.0
2017-01-09 12:05:00,76.72,76.74,76.7,76.71,18557.0,54.0489,54.063,54.0349,54.0419,18557.0
2017-01-09 12:10:00,76.71,76.73,76.68,76.7,41263.0,54.0419,54.056,54.0208,54.0349,41263.0
2017-01-09 12:15:00,76.71,76.73,76.68,76.71,17447.0,54.0419,54.056,54.0208,54.0419,17447.0
2017-01-09 12:20:00,76.7,76.84,76.7,76.82,17143.0,54.0349,54.1335,54.0349,54.1194,17143.0
2017-01-09 12:25:00,76.83,76.91,76.81,76.9,24310.0,54.1264,54.1828,54.1124,54.1758,24310.0
2017-01-09 12:30:00,76.9,76.91,76.79,76.79,15401.0,54.1758,54.1828,54.0983,54.0983,15401.0
2017-01-09 12:35:00,76.79,76.85,76.78,76.85,13124.0,54.0983,54.1405,54.0912,54.1405,13124.0
2017-01-09 12:40:00,76.86,76.86,76.78,76.83,19637.0,54.1476,54.1476,54.0912,54.1264,19637.0
2017-01-09 12:45:00,76.82,76.82,76.76,76.78,19157.0,54.1194,54.1194,54.0771,54.0912,19157.0
2017-01-09 12:50:00,76.78,76.81,76.75,76.8,12904.0,54.0912,54.1124,54.0701,54.1053,12904.0
2017-01-09 12:55:00,76.8,76.81,76.77,76.78,10314.0,54.1053,54.1124,54.0842,54.0912,10314.0
2017-01-09 13:00:00,76.78,76.8,76.73,76.75,31884.0,54.0912,54.1053,54.056,54.0701,31884.0
2017-01-09 13:05:00,76.75,76.77,76.72,76.75,16130.0,54.0701,54.0842,54.0489,54.0701,16130.0
2017-01-09 13:10:00,76.76,76.8,76.73,76.73,24636.0,54.0771,54.1053,54.056,54.056,24636.0
2017-01-09 13:15:00,76.73,76.74,76.68,76.69,29090.0,54.056,54.063,54.0208,54.0278,29090.0
2017-01-09 13:20:00,76.68,76.69,76.62,76.66,25504.0,54.0208,54.0278,53.9785,54.0067,25504.0
2017-01-09 13:25:00,76.66,76.67,76.57,76.6,22425.0,54.0067,54.0137,53.9433,53.9644,22425.0
2017-01-09 13:30:00,76.61,76.63,76.51,76.52,28860.0,53.9715,53.9855,53.901,53.908,28860.0
2017-01-09 13:35:00,76.52,76.55,76.5,76.51,18207.0,53.908,53.9292,53.894,53.901,18207.0
2017-01-09 13:40:00,76.51,76.53,76.5,76.51,30844.0,53.901,53.9151,53.894,53.901,30844.0
2017-01-09 13:45:00,76.52,76.52,76.5,76.51,24145.0,53.908,53.908,53.894,53.901,24145.0
2017-01-09 13:50:00,76.51,76.52,76.45,76.45,47419.0,53.901,53.908,53.8587,53.8587,47419.0
2017-01-09 13:55:00,76.44,76.47,76.4,76.46,25599.0,53.8517,53.8728,53.8235,53.8658,25599.0
2017-01-09 14:00:00,76.45,76.58,76.43,76.58,33177.0,53.8587,53.9503,53.8446,53.9503,33177.0
2017-01-09 14:05:00,76.58,76.69,76.58,76.65,50152.0,53.9503,54.0278,53.9503,53.9996,50152.0
2017-01-09 14:10:00,76.66,76.67,76.59,76.64,42905.0,54.0067,54.0137,53.9574,53.9926,42905.0
2017-01-09 14:15:00,76.65,76.73,76.64,76.69,55430.0,53.9996,54.056,53.9926,54.0278,55430.0
2017-01-09 14:20:00,76.68,76.72,76.65,76.72,29386.0,54.0208,54.0489,53.9996,54.0489,29386.0
2017-01-09 14:25:00,76.72,76.74,76.66,76.68,35937.0,54.0489,54.063,54.0067,54.0208,35937.0
2017-01-09 14:30:00,76.68,76.68,76.62,76.64,38684.0,54.0208,54.0208,53.9785,53.9926,38684.0
2017-01-09 14:35:00,76.64,76.76,76.61,76.74,31168.0,53.9926,54.0771,53.9715,54.063,31168.0
2017-01-09 14:40:00,76.75,76.78,76.72,76.74,31294.0,54.0701,54.0912,54.0489,54.063,31294.0
2017-01-09 14:45:00,76.73,76.89,76.71,76.88,58834.0,54.056,54.1687,54.0419,54.1617,58834.0
2017-01-09 14:50:00,76.88,76.94,76.87,76.89,28024.0,54.1617,54.2039,54.1546,54.1687,28024.0
2017-01-09 14:55:00,76.89,76.95,76.82,76.91,41015.0,54.1687,54.211,54.1194,54.1828,41015.0
2017-01-09 15:00:00,76.91,76.95,76.87,76.95,27154.0,54.1828,54.211,54.1546,54.211,27154.0
2017-01-09 15:05:00,76.94,76.95,76.81,76.81,40027.0,54.2039,54.211,54.1124,54.1124,40027.0
2017-01-09 15:10:00,76.81,76.83,76.75,76.76,39347.0,54.1124,54.1264,54.0701,54.0771,39347.0
2017-01-09 15:15:00,76.76,76.8,76.73,76.75,24682.0,54.0771,54.1053,54.056,54.0701,24682.0
2017-01-09 15:20:00,76.74,76.78,76.71,76.75,25373.0,54.063,54.0912,54.0419,54.0701,25373.0
2017-01-09 15:25:00,76.75,76.85,76.74,76.84,44271.0,54.0701,54.1405,54.063,54.1335,44271.0
2017-01-09 15:30:00,76.84,76.84,76.76,76.81,42094.0,54.1335,54.1335,54.0771,54.1124,42094.0
2017-01-09 15:35:00,76.81,76.81,76.75,76.78,76111.0,54.1124,54.1124,54.0701,54.0912,76111.0
2017-01-09 15:40:00,76.79,76.85,76.77,76.81,40174.0,54.0983,54.1405,54.0842,54.1124,40174.0
2017-01-09 15:45:00,76.81,76.86,76.71,76.73,105228.0,54.1124,54.1476,54.0419,54.056,105228.0
2017-01-09 15:50:00,76.73,76.75,76.69,76.73,100912.0,54.056,54.0701,54.0278,54.056,100912.0
2017-01-09 15:55:00,76.74,76.76,76.63,76.64,183369.0,54.063,54.0771,53.9855,53.9926,183369.0
2017-01-10 09:30:00,76.49,76.74,76.4,76.52,97445.0,53.8869,54.063,53.8235,53.908,97445.0
2017-01-10 09:35:00,76.54,76.54,76.14,76.38,73071.0,53.9221,53.9221,53.6403,53.8094,73071.0
2017-01-10 09:40:00,76.36,76.55,76.35,76.42,22600.0,53.7953,53.9292,53.7883,53.8376,22600.0
2017-01-10 09:45:00,76.42,76.53,76.37,76.53,14299.0,53.8376,53.9151,53.8024,53.9151,14299.0
2017-01-10 09:50:00,76.51,76.53,76.32,76.33,36266.0,53.901,53.9151,53.7671,53.7742,36266.0
2017-01-10 09:55:00,76.34,76.45,76.33,76.45,15128.0,53.7812,53.8587,53.7742,53.8587,15128.0
2017-01-10 10:00:00,76.45,76.52,76.4,76.41,27609.0,53.8587,53.908,53.8235,53.8306,27609.0
2017-01-10 10:05:00,76.4,76.66,76.38,76.62,37018.0,53.8235,54.0067,53.8094,53.9785,37018.0
2017-01-10 10:10:00,76.62,76.62,76.48,76.5,35616.0,53.9785,53.9785,53.8799,53.894,35616.0
2017-01-10 10:15:00,76.51,76.53,76.43,76.48,15736.0,53.901,53.9151,53.8446,53.8799,15736.0
2017-01-10 10:20:00,76.48,76.53,76.42,76.49,19093.0,53.8799,53.9151,53.8376,53.8869,19093.0
2017-01-10 10:25:00,76.51,76.58,76.48,76.51,19641.0,53.901,53.9503,53.8799,53.901,19641.0
2017-01-10 10:30:00,76.51,76.57,76.45,76.52,46030.0,53.901,53.9433,53.8587,53.908,46030.0
2017-01-10 10:35:00,76.49,76.6,76.49,76.56,17076.0,53.8869,53.9644,53.8869,53.9362,17076.0
2017-01-10 10:40:00,76.55,76.61,76.53,76.53,22560.0,53.9292,53.9715,53.9151,53.9151,22560.0
2017-01-10 10:45:00,76.54,76.6,76.45,76.57,21868.0,53.9221,53.9644,53.8587,53.9433,21868.0
2017-01-10 10:50:00,76.57,76.62,76.47,76.57,22174.0,53.9433,53.9785,53.8728,53.9433,22174.0
2017-01-10 10:55:00,76.57,76.62,76.51,76.52,13962.0,53.9433,53.9785,53.901,53.908,13962.0
2017-01-10 11:00:00,76.51,76.52,76.4,76.43,33930.0,53.901,53.908,53.8235,53.8446,33930.0
2017-01-10 11:05:00,76.42,76.51,76.39,76.48,16958.0,53.8376,53.901,53.8165,53.8799,16958.0
2017-01-10 11:10:00,76.48,76.6,76.46,76.59,20222.0,53.8799,53.9644,53.8658,53.9574,20222.0
2017-01-10 11:15:00,76.59,76.62,76.52,76.52,21302.0,53.9574,53.9785,53.908,53.908,21302.0
2017-01-10 11:20:00,76.52,76.62,76.51,76.52,28026.0,53.908,53.9785,53.901,53.908,28026.0
2017-01-10 11:25:00,76.5,76.57,76.49,76.5,26423.0,53.894,53.9433,53.8869,53.894,26423.0
2017-01-10 11:30:00,76.48,76.52,76.47,76.51,26120.0,53.8799,53.908,53.8728,53.901,26120.0
2017-01-10 11:35:00,76.51,76.55,76.47,76.53,28636.0,53.901,53.9292,53.8728,53.9151,28636.0
2017-01-10 11:40:00,76.52,76.59,76.51,76.59,21132.0,53.908,53.9574,53.901,53.9574,21132.0
2017-01-10 11:45:00,76.61,76.68,76.6,76.67,36013.0,53.9715,54.0208,53.9644,54.0137,36013.0
2017-01-10 11:50:00,76.67,76.73,76.67,76.7,65736.0,54.0137,54.056,54.0137,54.0349,65736.0
2017-01-10 11:55:00,76.71,76.73,76.65,76.67,41752.0,54.0419,54.056,53.9996,54.0137,41752.0
2017-01-10 12:00:00,76.68,76.69,76.64,76.67,27794.0,54.0208,54.0278,53.9926,54.0137,27794.0
2017-01-10 12:05:00,76.67,76.71,76.65,76.68,30441.0,54.0137,54.0419,53.9996,54.0208,30441.0
2017-01-10 12:10:00,76.68,76.75,76.68,76.71,27327.0,54.0208,54.0701,54.0208,54.0419,27327.0
2017-01-10 12:15:00,76.71,76.8,76.68,76.79,27053.0,54.0419,54.1053,54.0208,54.0983,27053.0
2017-01-10 12:20:00,76.79,76.83,76.71,76.71,15524.0,54.0983,54.1264,54.0419,54.0419,15524.0
2017-01-10 12:25:00,76.7,76.72,76.63,76.65,27931.0,54.0349,54.0489,53.9855,53.9996,27931.0
2017-01-10 12:30:00,76.64,76.66,76.63,76.65,20794.0,53.9926,54.0067,53.9855,53.9996,20794.0
2017-01-10 12:35:00,76.65,76.75,76.65,76.73,33917.0,53.9996,54.0701,53.9996,54.056,33917.0
2017-01-10 12:40:00,76.73,76.73,76.67,76.71,15540.0,54.056,54.056,54.0137,54.0419,15540.0
2017-01-10 12:45:00,76.71,76.73,76.66,76.68,16663.0,54.0419,54.056,54.0067,54.0208,16663.0
2017-01-10 12:50:00,76.68,76.77,76.65,76.76,15286.0,54.0208,54.0842,53.9996,54.0771,15286.0
2017-01-10 12:55:00,76.75,76.75,76.7,76.72,18027.0,54.0701,54.0701,54.0349,54.0489,18027.0
2017-01-10 13:00:00,76.73,76.74,76.67,76.68,17833.0,54.056,54.063,54.0137,54.0208,17833.0
2017-01-10 13:05:00,76.68,76.7,76.64,76.65,18779.0,54.0208,54.0349,53.9926,53.9996,18779.0
2017-01-10 13:10:00,76.65,76.68,76.64,76.67,14415.0,53.9996,54.0208,53.9926,54.0137,14415.0
2017-01-10 13:15:00,76.67,76.71,76.65,76.65,17680.0,54.0137,54.0419,53.9996,53.9996,17680.0
2017-01-10 13:20:00,76.65,76.68,76.62,76.63,15625.0,53.9996,54.0208,53.9785,53.9855,15625.0
2017-01-10 13:25:00,76.63,76.7,76.63,76.68,11335.0,53.9855,54.0349,53.9855,54.0208,11335.0
2017-01-10 13:30:00,76.68,76.7,76.67,76.67,11635.0,54.0208,54.0349,54.0137,54.0137,11635.0
2017-01-10 13:35:00,76.68,76.7,76.63,76.63,71259.0,54.0208,54.0349,53.9855,53.9855,71259.0
2017-01-10 13:40:00,76.63,76.67,76.6,76.66,38916.0,53.9855,54.0137,53.9644,54.0067,38916.0
2017-01-10 13:45:00,76.66,76.68,76.62,76.67,15425.0,54.0067,54.0208,53.9785,54.0137,15425.0
2017-01-10 13:50:00,76.66,76.68,76.64,76.66,18878.0,54.0067,54.0208,53.9926,54.0067,18878.0
2017-01-10 13:55:00,76.65,76.67,76.59,76.62,34721.0,53.9996,54.0137,53.9574,53.9785,34721.0
2017-01-10 14:00:00,76.61,76.61,76.53,76.56,18124.0,53.9715,53.9715,53.9151,53.9362,18124.0
2017-01-10 14:05:00,76.56,76.57,76.47,76.47,15531.0,53.9362,53.9433,53.8728,53.8728,15531.0
2017-01-10 14:10:00,76.47,76.49,76.44,76.47,16732.0,53.8728,53.8869,53.8517,53.8728,16732.0
2017-01-10 14:15:00,76.46,76.47,76.43,76.45,11788.0,53.8658,53.8728,53.8446,53.8587,11788.0
2017-01-10 14:20:00,76.44,76.46,76.39,76.41,33325.0,53.8517,53.8658,53.8165,53.8306,33325.0
2017-01-10 14:25:00,76.41,76.41,76.31,76.32,39416.0,53.8306,53.8306,53.7601,53.7671,39416.0
2017-01-10 14:30:00,76.33,76.42,76.3,76.41,14980.0,53.7742,53.8376,53.7531,53.8306,14980.0
2017-01-10 14:35:00,76.41,76.47,76.41,76.46,41685.0,53.8306,53.8728,53.8306,53.8658,41685.0
2017-01-10 14:40:00,76.45,76.47,76.36,76.36,13727.0,53.8587,53.8728,53.7953,53.7953,13727.0
2017-01-10 14:45:00,76.37,76.42,76.34,76.37,21506.0,53.8024,53.8376,53.7812,53.8024,21506.0
2017-01-10 14:50:00,76.36,76.41,76.33,76.35,36345.0,53.7953,53.8306,53.7742,53.7883,36345.0
2017-01-10 14:55:00,76.36,76.43,76.35,76.42,14156.0,53.7953,53.8446,53.7883,53.8376,14156.0
2017-01-10 15:00:00,76.42,76.44,76.38,76.41,51513.0,53.8376,53.8517,53.8094,53.8306,51513.0
2017-01-10 15:05:00,76.4,76.44,76.39,76.43,19843.0,53.8235,53.8517,53.8165,53.8446,19843.0
2017-01-10 15:10:00,76.42,76.49,76.42,76.43,53411.0,53.8376,53.8869,53.8376,53.8446,53411.0
2017-01-10 15:15:00,76.43,76.47,76.36,76.47,34883.0,53.8446,53.8728,53.7953,53.8728,34883.0
2017-01-10 15:20:00,76.46,76.49,76.44,76.46,27037.0,53.8658,53.8869,53.8517,53.8658,27037.0
2017-01-10 15:25:00,76.46,76.52,76.46,76.51,19910.0,53.8658,53.908,53.8658,53.901,19910.0
2017-01-10 15:30:00,76.52,76.61,76.48,76.61,32962.0,53.908,53.9715,53.8799,53.9715,32962.0
2017-01-10 15:35:00,76.62,76.65,76.58,76.62,33826.0,53.9785,53.9996,53.9503,53.9785,33826.0
2017-01-10 15:40:00,76.62,76.63,76.59,76.6,34061.0,53.9785,53.9855,53.9574,53.9644,34061.0
2017-01-10 15:45:00,76.59,76.6,76.52,76.56,34164.0,53.9574,53.9644,53.908,53.9362,34164.0
2017-01-10 15:50:00,76.56,76.59,76.55,76.57,43600.0,53.9362,53.9574,53.9292,53.9433,43600.0
2017-01-10 15:55:00,76.56,76.58,76.49,76.49,106844.0,53.9362,53.9503,53.8869,53.8869,106844.0
2017-01-11 09:30:00,76.28,76.65,76.25,76.58,71421.0,53.739,53.9996,53.7178,53.9503,71421.0
2017-01-11 09:35:00,76.54,76.56,76.4,76.42,21737.0,53.9221,53.9362,53.8235,53.8376,21737.0
2017-01-11 09:40:00,76.42,76.54,76.36,76.44,27968.0,53.8376,53.9221,53.7953,53.8517,27968.0
2017-01-11 09:45:00,76.42,76.57,76.42,76.56,31448.0,53.8376,53.9433,53.8376,53.9362,31448.0
2017-01-11 09:50:00,76.55,76.56,76.4,76.43,24370.0,53.9292,53.9362,53.8235,53.8446,24370.0
2017-01-11 09:55:00,76.44,76.5,76.33,76.38,18961.0,53.8517,53.894,53.7742,53.8094,18961.0
2017-01-11 10:00:00,76.39,76.62,76.39,76.56,27597.0,53.8165,53.9785,53.8165,53.9362,27597.0
2017-01-11 10:05:00,76.56,76.69,76.54,76.67,17066.0,53.9362,54.0278,53.9221,54.0137,17066.0
2017-01-11 10:10:00,76.67,76.68,76.57,76.6,15708.0,54.0137,54.0208,53.9433,53.9644,15708.0
2017-01-11 10:15:00,76.58,76.58,76.44,76.48,15441.0,53.9503,53.9503,53.8517,53.8799,15441.0
2017-01-11 10:20:00,76.47,76.54,76.43,76.46,23467.0,53.8728,53.9221,53.8446,53.8658,23467.0
2017-01-11 10:25:00,76.45,76.48,76.41,76.46,9074.0,53.8587,53.8799,53.8306,53.8658,9074.0
2017-01-11 10:30:00,76.43,76.48,76.4,76.42,13954.0,53.8446,53.8799,53.8235,53.8376,13954.0
2017-01-11 10:35:00,76.42,76.54,76.36,76.48,21119.0,53.8376,53.9221,53.7953,53.8799,21119.0
2017-01-11 10:40:00,76.47,76.49,76.4,76.49,20682.0,53.8728,53.8869,53.8235,53.8869,20682.0
2017-01-11 10:45:00,76.48,76.52,76.38,76.44,18773.0,53.8799,53.908,53.8094,53.8517,18773.0
2017-01-11 10:50:00,76.46,76.49,76.41,76.45,12427.0,53.8658,53.8869,53.8306,53.8587,12427.0
2017-01-11 10:55:00,76.45,76.47,76.39,76.43,19139.0,53.8587,53.8728,53.8165,53.8446,19139.0
2017-01-11 11:00:00,76.43,76.53,76.41,76.53,15620.0,53.8446,53.9151,53.8306,53.9151,15620.0
2017-01-11 11:05:00,76.53,76.62,76.53,76.6,22731.0,53.9151,53.9785,53.9151,53.9644,22731.0
2017-01-11 11:10:00,76.61,76.65,76.55,76.58,23753.0,53.9715,53.9996,53.9292,53.9503,23753.0
2017-01-11 11:15:00,76.58,76.61,76.54,76.58,13888.0,53.9503,53.9715,53.9221,53.9503,13888.0
2017-01-11 11:20:00,76.58,76.76,76.54,76.76,32756.0,53.9503,54.0771,53.9221,54.0771,32756.0
2017-01-11 11:25:00,76.74,76.83,76.68,76.76,16842.0,54.063,54.1264,54.0208,54.0771,16842.0
2017-01-11 11:30:00,76.75,76.84,76.69,76.84,16132.0,54.0701,54.1335,54.0278,54.1335,16132.0
2017-01-11 11:35:00,76.82,76.82,76.69,76.79,13397.0,54.1194,54.1194,54.0278,54.0983,13397.0
2017-01-11 11:40:00,76.79,76.83,76.75,76.76,10068.0,54.0983,54.1264,54.0701,54.0771,10068.0
2017-01-11 11:45:00,76.77,76.87,76.76,76.81,8624.0,54.0842,54.1546,54.0771,54.1124,8624.0
2017-01-11 11:50:00,76.82,76.87,76.78,76.82,25434.0,54.1194,54.1546,54.0912,54.1194,25434.0
2017-01-11 11:55:00,76.81,76.83,76.74,76.75,15707.0,54.1124,54.1264,54.063,54.0701,15707.0
2017-01-11 12:00:00,76.77,76.81,76.71,76.74,14716.0,54.0842,54.1124,54.0419,54.063,14716.0
2017-01-11 12:05:00,76.75,76.87,76.75,76.79,14342.0,54.0701,54.1546,54.0701,54.0983,14342.0
2017-01-11 12:10:00,76.8,76.87,76.76,76.84,13612.0,54.1053,54.1546,54.0771,54.1335,13612.0
2017-01-11 12:15:00,76.84,76.85,76.75,76.8,32130.0,54.1335,54.1405,54.0701,54.1053,32130.0
2017-01-11 12:20:00,76.81,76.82,76.76,76.78,16849.0,54.1124,54.1194,54.0771,54.0912,16849.0
2017-01-11 12:25:00,76.78,76.85,76.78,76.81,31389.0,54.0912,54.1405,54.0912,54.1124,31389.0
2017-01-11 12:30:00,76.81,76.83,76.76,76.77,17458.0,54.1124,54.1264,54.0771,54.0842,17458.0
2017-01-11 12:35:00,76.76,76.84,76.76,76.82,10960.0,54.0771,54.1335,54.0771,54.1194,10960.0
2017-01-11 12:40:00,76.83,76.83,76.7,76.72,21256.0,54.1264,54.1264,54.0349,54.0489,21256.0
2017-01-11 12:45:00,76.73,76.76,76.69,76.73,12129.0,54.056,54.0771,54.0278,54.056,12129.0
2017-01-11 12:50:00,76.75,76.8,76.73,76.77,14239.0,54.0701,54.1053,54.056,54.0842,14239.0
2017-01-11 12:55:00,76.76,76.84,76.76,76.83,12908.0,54.0771,54.1335,54.0771,54.1264,12908.0
2017-01-11 13:00:00,76.84,76.86,76.8,76.83,15347.0,54.1335,54.1476,54.1053,54.1264,15347.0
2017-01-11 13:05:00,76.83,77.03,76.83,77.02,40573.0,54.1264,54.2673,54.1264,54.2603,40573.0
2017-01-11 13:10:00,77.02,77.02,76.91,77.02,28156.0,54.2603,54.2603,54.1828,54.2603,28156.0
2017-01-11 13:15:00,77.02,77.02,76.93,76.99,19882.0,54.2603,54.2603,54.1969,54.2392,19882.0
2017-01-11 13:20:00,76.98,77.0,76.93,76.99,33566.0,54.2321,54.2462,54.1969,54.2392,33566.0
2017-01-11 13:25:00,76.99,77.02,76.91,76.95,38784.0,54.2392,54.2603,54.1828,54.211,38784.0
2017-01-11 13:30:00,76.95,76.95,76.84,76.89,17886.0,54.211,54.211,54.1335,54.1687,17886.0
2017-01-11 13:35:00,76.88,77.03,76.88,76.98,18943.0,54.1617,54.2673,54.1617,54.2321,18943.0
2017-01-11 13:40:00,76.99,77.01,76.93,76.95,18538.0,54.2392,54.2533,54.1969,54.211,18538.0
2017-01-11 13:45:00,76.96,76.99,76.92,76.93,17098.0,54.218,54.2392,54.1898,54.1969,17098.0
2017-01-11 13:50:00,76.92,76.96,76.9,76.94,14078.0,54.1898,54.218,54.1758,54.2039,14078.0
2017-01-11 13:55:00,76.93,76.99,76.88,76.9,14608.0,54.1969,54.2392,54.1617,54.1758,14608.0
2017-01-11 14:00:00,76.9,77.01,76.9,77.01,26442.0,54.1758,54.2533,54.1758,54.2533,26442.0
2017-01-11 14:05:00,77.0,77.05,76.97,77.02,14834.0,54.2462,54.2814,54.2251,54.2603,14834.0
2017-01-11 14:10:00,77.01,77.03,76.97,77.01,13223.0,54.2533,54.2673,54.2251,54.2533,13223.0
2017-01-11 14:15:00,77.02,77.05,76.9,76.95,45940.0,54.2603,54.2814,54.1758,54.211,45940.0
2017-01-11 14:20:00,76.94,76.94,76.88,76.89,29207.0,54.2039,54.2039,54.1617,54.1687,29207.0
2017-01-11 14:25:00,76.88,76.98,76.88,76.91,17078.0,54.1617,54.2321,54.1617,54.1828,17078.0
2017-01-11 14:30:00,76.91,76.96,76.9,76.96,23398.0,54.1828,54.218,54.1758,54.218,23398.0
2017-01-11 14:35:00,76.97,77.0,76.92,76.96,19623.0,54.2251,54.2462,54.1898,54.218,19623.0
2017-01-11 14:40:00,76.96,76.97,76.9,76.97,36706.0,54.218,54.2251,54.1758,54.2251,36706.0
2017-01-11 14:45:00,76.97,76.97,76.82,76.83,31305.0,54.2251,54.2251,54.1194,54.1264,31305.0
2017-01-11 14:50:00,76.83,76.91,76.83,76.9,15021.0,54.1264,54.1828,54.1264,54.1758,15021.0
2017-01-11 14:55:00,76.91,76.93,76.88,76.92,12231.0,54.1828,54.1969,54.1617,54.1898,12231.0
2017-01-11 15:00:00,76.92,76.96,76.9,76.93,17314.0,54.1898,54.218,54.1758,54.1969,17314.0
2017-01-11 15:05:00,76.93,76.97,76.91,76.92,20004.0,54.1969,54.2251,54.1828,54.1898,20004.0
2017-01-11 15:10:00,76.92,76.95,76.89,76.9,16839.0,54.1898,54.211,54.1687,54.1758,16839.0
2017-01-11 15:15:00,76.91,76.94,76.88,76.88,18444.0,54.1828,54.2039,54.1617,54.1617,18444.0
2017-01-11 15:20:00,76.88,76.91,76.85,76.91,27962.0,54.1617,54.1828,54.1405,54.1828,27962.0
2017-01-11 15:25:00,76.9,76.98,76.89,76.97,22298.0,54.1758,54.2321,54.1687,54.2251,22298.0
2017-01-11 15:30:00,76.97,76.98,76.91,76.92,26304.0,54.2251,54.2321,54.1828,54.1898,26304.0
2017-01-11 15:35:00,76.92,77.03,76.91,77.01,34641.0,54.1898,54.2673,54.1828,54.2533,34641.0
2017-01-11 15:40:00,77.01,77.06,77.01,77.06,43121.0,54.2533,54.2885,54.2533,54.2885,43121.0
2017-01-11 15:45:00,77.04,77.2,77.04,77.17,94527.0,54.2744,54.3871,54.2744,54.366,94527.0
2017-01-11 15:50:00,77.17,77.18,77.14,77.15,43218.0,54.366,54.373,54.3448,54.3519,43218.0
2017-01-11 15:55:00,77.15,77.15,77.08,77.1,97547.0,54.3519,54.3519,54.3026,54.3167,97547.0
2017-01-12 09:30:00,76.97,77.12,76.9,77.12,27687.0,54.2251,54.3307,54.1758,54.3307,27687.0
2017-01-12 09:35:00,77.04,77.29,77.04,77.19,39962.0,54.2744,54.4505,54.2744,54.3801,39962.0
2017-01-12 09:40:00,77.24,77.34,77.21,77.25,15195.0,54.4153,54.4857,54.3942,54.4223,15195.0
2017-01-12 09:45:00,77.29,77.34,77.19,77.19,12803.0,54.4505,54.4857,54.3801,54.3801,12803.0
2017-01-12 09:50:00,77.16,77.21,77.08,77.13,52497.0,54.3589,54.3942,54.3026,54.3378,52497.0
2017-01-12 09:55:00,77.13,77.16,77.03,77.03,7457.0,54.3378,54.3589,54.2673,54.2673,7457.0
2017-01-12 10:00:00,77.02,77.07,76.95,76.96,16941.0,54.2603,54.2955,54.211,54.218,16941.0
2017-01-12 10:05:00,76.96,76.98,76.81,76.82,15610.0,54.218,54.2321,54.1124,54.1194,15610.0
2017-01-12 10:10:00,76.84,76.86,76.76,76.86,13241.0,54.1335,54.1476,54.0771,54.1476,13241.0
2017-01-12 10:15:00,76.84,76.88,76.82,76.85,14149.0,54.1335,54.1617,54.1194,54.1405,14149.0
2017-01-12 10:20:00,76.86,77.03,76.83,76.98,23946.0,54.1476,54.2673,54.1264,54.2321,23946.0
2017-01-12 10:25:00,76.97,77.01,76.92,76.99,12004.0,54.2251,54.2533,54.1898,54.2392,12004.0
2017-01-12 10:30:00,76.98,77.02,76.93,76.95,10651.0,54.2321,54.2603,54.1969,54.211,10651.0
2017-01-12 10:35:00,76.95,77.06,76.93,77.02,14946.0,54.211,54.2885,54.1969,54.2603,14946.0
2017-01-12 10:40:00,77.04,77.09,77.02,77.04,17761.0,54.2744,54.3096,54.2603,54.2744,17761.0
2017-01-12 10:45:00,77.06,77.15,77.04,77.14,40780.0,54.2885,54.3519,54.2744,54.3448,40780.0
2017-01-12 10:50:00,77.14,77.25,77.13,77.17,15060.0,54.3448,54.4223,54.3378,54.366,15060.0
2017-01-12 10:55:00,77.16,77.16,77.09,77.11,32274.0,54.3589,54.3589,54.3096,54.3237,32274.0
2017-01-12 11:00:00,77.1,77.22,77.1,77.13,13083.0,54.3167,54.4012,54.3167,54.3378,13083.0
2017-01-12 11:05:00,77.14,77.23,77.14,77.2,11405.0,54.3448,54.4082,54.3448,54.3871,11405.0
2017-01-12 11:10:00,77.2,77.23,77.1,77.11,14357.0,54.3871,54.4082,54.3167,54.3237,14357.0
2017-01-12 11:15:00,77.11,77.16,77.07,77.11,12269.0,54.3237,54.3589,54.2955,54.3237,12269.0
2017-01-12 11:20:00,77.12,77.17,77.04,77.17,17414.0,54.3307,54.366,54.2744,54.366,17414.0
2017-01-12 11:25:00,77.17,77.27,77.14,77.27,16963.0,54.366,54.4364,54.3448,54.4364,16963.0
2017-01-12 11:30:00,77.26,77.35,77.24,77.32,34480.0,54.4294,54.4928,54.4153,54.4716,34480.0
2017-01-12 11:35:00,77.33,77.38,77.32,77.32,15983.0,54.4787,54.5139,54.4716,54.4716,15983.0
2017-01-12 11:40:00,77.29,77.33,77.27,77.3,20263.0,54.4505,54.4787,54.4364,54.4576,20263.0
2017-01-12 11:45:00,77.31,77.33,77.25,77.25,17326.0,54.4646,54.4787,54.4223,54.4223,17326.0
2017-01-12 11:50:00,77.26,77.29,77.22,77.26,12192.0,54.4294,54.4505,54.4012,54.4294,12192.0
2017-01-12 11:55:00,77.26,77.27,77.19,77.23,11583.0,54.4294,54.4364,54.3801,54.4082,11583.0
2017-01-12 12:00:00,77.23,77.33,77.21,77.28,12030.0,54.4082,54.4787,54.3942,54.4435,12030.0
2017-01-12 12:05:00,77.28,77.3,77.24,77.27,9174.0,54.4435,54.4576,54.4153,54.4364,9174.0
2017-01-12 12:10:00,77.28,77.37,77.28,77.35,21144.0,54.4435,54.5069,54.4435,54.4928,21144.0
2017-01-12 12:15:00,77.34,77.42,77.33,77.36,94636.0,54.4857,54.5421,54.4787,54.4998,94636.0
2017-01-12 12:20:00,77.36,77.41,77.34,77.35,16822.0,54.4998,54.535,54.4857,54.4928,16822.0
2017-01-12 12:25:00,77.34,77.43,77.34,77.4,22303.0,54.4857,54.5491,54.4857,54.528,22303.0
2017-01-12 12:30:00,77.4,77.44,77.38,77.4,17211.0,54.528,54.5562,54.5139,54.528,17211.0
2017-01-12 12:35:00,77.41,77.44,77.39,77.4,11848.0,54.535,54.5562,54.521,54.528,11848.0
2017-01-12 12:40:00,77.4,77.43,77.38,77.42,12288.0,54.528,54.5491,54.5139,54.5421,12288.0
2017-01-12 12:45:00,77.41,77.47,77.4,77.46,34913.0,54.535,54.5773,54.528,54.5703,34913.0
2017-01-12 12:50:00,77.46,77.47,77.38,77.39,12022.0,54.5703,54.5773,54.5139,54.521,12022.0
2017-01-12 12:55:00,77.39,77.46,77.39,77.44,10903.0,54.521,54.5703,54.521,54.5562,10903.0
2017-01-12 13:00:00,77.43,77.43,77.35,77.35,12864.0,54.5491,54.5491,54.4928,54.4928,12864.0
2017-01-12 13:05:00,77.35,77.35,77.28,77.28,8404.0,54.4928,54.4928,54.4435,54.4435,8404.0
2017-01-12 13:10:00,77.28,77.28,77.2,77.22,9305.0,54.4435,54.4435,54.3871,54.4012,9305.0
2017-01-12 13:15:00,77.22,77.29,77.18,77.2,21330.0,54.4012,54.4505,54.373,54.3871,21330.0
2017-01-12 13:20:00,77.19,77.27,77.18,77.25,9605.0,54.3801,54.4364,54.373,54.4223,9605.0
2017-01-12 13:25:00,77.27,77.37,77.23,77.36,34357.0,54.4364,54.5069,54.4082,54.4998,34357.0
2017-01-12 13:30:00,77.35,77.36,77.28,77.29,9746.0,54.4928,54.4998,54.4435,54.4505,9746.0
2017-01-12 13:35:00,77.31,77.38,77.31,77.37,8444.0,54.4646,54.5139,54.4646,54.5069,8444.0
2017-01-12 13:40:00,77.37,77.41,77.34,77.41,20493.0,54.5069,54.535,54.4857,54.535,20493.0
2017-01-12 13:45:00,77.41,77.43,77.35,77.42,12115.0,54.535,54.5491,54.4928,54.5421,12115.0
2017-01-12 13:50:00,77.42,77.42,77.33,77.36,12077.0,54.5421,54.5421,54.4787,54.4998,12077.0
2017-01-12 13:55:00,77.35,77.37,77.32,77.32,9458.0,54.4928,54.5069,54.4716,54.4716,9458.0
2017-01-12 14:00:00,77.32,77.38,77.32,77.37,18168.0,54.4716,54.5139,54.4716,54.5069,18168.0
2017-01-12 14:05:00,77.37,77.44,77.37,77.43,29233.0,54.5069,54.5562,54.5069,54.5491,29233.0
2017-01-12 14:10:00,77.43,77.47,77.42,77.44,22954.0,54.5491,54.5773,54.5421,54.5562,22954.0
2017-01-12 14:15:00,77.44,77.55,77.42,77.51,45614.0,54.5562,54.6337,54.5421,54.6055,45614.0
2017-01-12 14:20:00,77.5,77.51,77.42,77.45,26101.0,54.5985,54.6055,54.5421,54.5632,26101.0
2017-01-12 14:25:00,77.44,77.46,77.42,77.45,14443.0,54.5562,54.5703,54.5421,54.5632,14443.0
2017-01-12 14:30:00,77.45,77.49,77.44,77.45,19004.0,54.5632,54.5914,54.5562,54.5632,19004.0
2017-01-12 14:35:00,77.45,77.49,77.41,77.41,37094.0,54.5632,54.5914,54.535,54.535,37094.0
2017-01-12 14:40:00,77.41,77.41,77.34,77.36,13457.0,54.535,54.535,54.4857,54.4998,13457.0
2017-01-12 14:45:00,77.36,77.44,77.35,77.38,16665.0,54.4998,54.5562,54.4928,54.5139,16665.0
2017-01-12 14:50:00,77.39,77.41,77.35,77.38,48980.0,54.521,54.535,54.4928,54.5139,48980.0
2017-01-12 14:55:00,77.37,77.41,77.32,77.41,20205.0,54.5069,54.535,54.4716,54.535,20205.0
2017-01-12 15:00:00,77.4,77.41,77.33,77.35,12639.0,54.528,54.535,54.4787,54.4928,12639.0
2017-01-12 15:05:00,77.36,77.39,77.34,77.36,10857.0,54.4998,54.521,54.4857,54.4998,10857.0
2017-01-12 15:10:00,77.35,77.41,77.35,77.38,19058.0,54.4928,54.535,54.4928,54.5139,19058.0
2017-01-12 15:15:00,77.38,77.44,77.37,77.44,24025.0,54.5139,54.5562,54.5069,54.5562,24025.0
2017-01-12 15:20:00,77.44,77.51,77.43,77.43,15309.0,54.5562,54.6055,54.5491,54.5491,15309.0
2017-01-12 15:25:00,77.43,77.47,77.4,77.42,25087.0,54.5491,54.5773,54.528,54.5421,25087.0
2017-01-12 15:30:00,77.42,77.47,77.4,77.45,34657.0,54.5421,54.5773,54.528,54.5632,34657.0
2017-01-12 15:35:00,77.45,77.59,77.45,77.59,37198.0,54.5632,54.6619,54.5632,54.6619,37198.0
2017-01-12 15:40:00,77.59,77.6,77.45,77.52,90708.0,54.6619,54.6689,54.5632,54.6125,90708.0
2017-01-12 15:45:00,77.51,77.61,77.5,77.6,66322.0,54.6055,54.6759,54.5985,54.6689,66322.0
2017-01-12 15:50:00,77.6,77.61,77.52,77.55,52981.0,54.6689,54.6759,54.6125,54.6337,52981.0
2017-01-12 15:55:00,77.54,77.58,77.51,77.53,136575.0,54.6266,54.6548,54.6055,54.6196,136575.0
2017-01-13 09:30:00,77.34,77.46,77.26,77.42,57598.0,54.4857,54.5703,54.4294,54.5421,57598.0
2017-01-13 09:35:00,77.47,77.47,77.05,77.22,54290.0,54.5773,54.5773,54.2814,54.4012,54290.0
2017-01-13 09:40:00,77.27,77.36,77.18,77.25,14944.0,54.4364,54.4998,54.373,54.4223,14944.0
2017-01-13 09:45:00,77.23,77.24,77.05,77.09,39883.0,54.4082,54.4153,54.2814,54.3096,39883.0
2017-01-13 09:50:00,77.1,77.25,77.1,77.24,12698.0,54.3167,54.4223,54.3167,54.4153,12698.0
2017-01-13 09:55:00,77.25,77.27,77.13,77.18,13063.0,54.4223,54.4364,54.3378,54.373,13063.0
2017-01-13 10:00:00,77.21,77.25,77.06,77.1,12948.0,54.3942,54.4223,54.2885,54.3167,12948.0
2017-01-13 10:05:00,77.11,77.15,77.05,77.11,12895.0,54.3237,54.3519,54.2814,54.3237,12895.0
2017-01-13 10:10:00,77.13,77.16,77.06,77.12,11775.0,54.3378,54.3589,54.2885,54.3307,11775.0
2017-01-13 10:15:00,77.13,77.15,77.04,77.09,14355.0,54.3378,54.3519,54.2744,54.3096,14355.0
2017-01-13 10:20:00,77.08,77.17,77.06,77.09,11189.0,54.3026,54.366,54.2885,54.3096,11189.0
2017-01-13 10:25:00,77.11,77.16,77.07,77.07,15472.0,54.3237,54.3589,54.2955,54.2955,15472.0
2017-01-13 10:30:00,77.07,77.22,77.07,77.21,12813.0,54.2955,54.4012,54.2955,54.3942,12813.0
2017-01-13 10:35:00,77.18,77.27,77.16,77.27,13516.0,54.373,54.4364,54.3589,54.4364,13516.0
2017-01-13 10:40:00,77.28,77.35,77.25,77.34,25731.0,54.4435,54.4928,54.4223,54.4857,25731.0
2017-01-13 10:45:00,77.38,77.48,77.32,77.44,12897.0,54.5139,54.5844,54.4716,54.5562,12897.0
2017-01-13 10:50:00,77.44,77.44,77.29,77.34,28901.0,54.5562,54.5562,54.4505,54.4857,28901.0
2017-01-13 10:55:00,77.33,77.37,77.23,77.29,26068.0,54.4787,54.5069,54.4082,54.4505,26068.0
2017-01-13 11:00:00,77.29,77.32,77.25,77.28,27950.0,54.4505,54.4716,54.4223,54.4435,27950.0
2017-01-13 11:05:00,77.27,77.32,77.23,77.23,23643.0,54.4364,54.4716,54.4082,54.4082,23643.0
2017-01-13 11:10:00,77.23,77.29,77.17,77.21,42721.0,54.4082,54.4505,54.366,54.3942,42721.0
2017-01-13 11:15:00,77.21,77.21,77.06,77.06,58891.0,54.3942,54.3942,54.2885,54.2885,58891.0
2017-01-13 11:20:00,77.06,77.07,76.97,76.98,22896.0,54.2885,54.2955,54.2251,54.2321,22896.0
2017-01-13 11:25:00,76.98,76.99,76.85,76.86,35279.0,54.2321,54.2392,54.1405,54.1476,35279.0
2017-01-13 11:30:00,76.85,76.86,76.79,76.8,35828.0,54.1405,54.1476,54.0983,54.1053,35828.0
2017-01-13 11:35:00,76.81,76.91,76.77,76.86,23148.0,54.1124,54.1828,54.0842,54.1476,23148.0
2017-01-13 11:40:00,76.85,76.87,76.81,76.84,13684.0,54.1405,54.1546,54.1124,54.1335,13684.0
2017-01-13 11:45:00,76.84,76.88,76.78,76.86,28032.0,54.1335,54.1617,54.0912,54.1476,28032.0
2017-01-13 11:50:00,76.86,76.94,76.84,76.91,47434.0,54.1476,54.2039,54.1335,54.1828,47434.0
2017-01-13 11:55:00,76.91,76.95,76.89,76.9,8256.0,54.1828,54.211,54.1687,54.1758,8256.0
2017-01-13 12:00:00,76.91,76.97,76.9,76.94,30872.0,54.1828,54.2251,54.1758,54.2039,30872.0
2017-01-13 12:05:00,76.94,76.95,76.91,76.94,18293.0,54.2039,54.211,54.1828,54.2039,18293.0
2017-01-13 12:10:00,76.93,76.99,76.91,76.97,24824.0,54.1969,54.2392,54.1828,54.2251,24824.0
2017-01-13 12:15:00,76.97,76.98,76.91,76.93,14301.0,54.2251,54.2321,54.1828,54.1969,14301.0
2017-01-13 12:20:00,76.93,77.02,76.92,76.96,7349.0,54.1969,54.2603,54.1898,54.218,7349.0
2017-01-13 12:25:00,76.95,76.99,76.95,76.97,5781.0,54.211,54.2392,54.211,54.2251,5781.0
2017-01-13 12:30:00,76.96,77.01,76.94,76.96,13048.0,54.218,54.2533,54.2039,54.218,13048.0
2017-01-13 12:35:00,76.95,76.95,76.86,76.86,23549.0,54.211,54.211,54.1476,54.1476,23549.0
2017-01-13 12:40:00,76.85,76.88,76.84,76.86,8626.0,54.1405,54.1617,54.1335,54.1476,8626.0
2017-01-13 12:45:00,76.86,76.92,76.84,76.89,7528.0,54.1476,54.1898,54.1335,54.1687,7528.0
2017-01-13 12:50:00,76.89,76.95,76.89,76.95,5981.0,54.1687,54.211,54.1687,54.211,5981.0
2017-01-13 12:55:00,76.94,76.95,76.91,76.95,7565.0,54.2039,54.211,54.1828,54.211,7565.0
2017-01-13 13:00:00,76.94,76.96,76.89,76.91,10747.0,54.2039,54.218,54.1687,54.1828,10747.0
2017-01-13 13:05:00,76.9,76.92,76.86,76.91,6471.0,54.1758,54.1898,54.1476,54.1828,6471.0
2017-01-13 13:10:00,76.91,76.93,76.89,76.91,3457.0,54.1828,54.1969,54.1687,54.1828,3457.0
2017-01-13 13:15:00,76.91,76.94,76.9,76.93,11560.0,54.1828,54.2039,54.1758,54.1969,11560.0
2017-01-13 13:20:00,76.94,76.95,76.88,76.9,5449.0,54.2039,54.211,54.1617,54.1758,5449.0
2017-01-13 13:25:00,76.9,76.92,76.89,76.9,5344.0,54.1758,54.1898,54.1687,54.1758,5344.0
2017-01-13 13:30:00,76.9,76.9,76.88,76.88,7702.0,54.1758,54.1758,54.1617,54.1617,7702.0
2017-01-13 13:35:00,76.89,76.89,76.85,76.85,3452.0,54.1687,54.1687,54.1405,54.1405,3452.0
2017-01-13 13:40:00,76.85,76.9,76.85,76.89,9364.0,54.1405,54.1758,54.1405,54.1687,9364.0
2017-01-13 13:45:00,76.9,76.9,76.85,76.88,6145.0,54.1758,54.1758,54.1405,54.1617,6145.0
2017-01-13 13:50:00,76.88,76.88,76.84,76.87,4718.0,54.1617,54.1617,54.1335,54.1546,4718.0
2017-01-13 13:55:00,76.87,76.92,76.85,76.92,7737.0,54.1546,54.1898,54.1405,54.1898,7737.0
2017-01-13 14:00:00,76.91,76.99,76.9,76.97,10491.0,54.1828,54.2392,54.1758,54.2251,10491.0
2017-01-13 14:05:00,76.97,77.01,76.95,76.95,9879.0,54.2251,54.2533,54.211,54.211,9879.0
2017-01-13 14:10:00,76.96,77.03,76.95,77.0,28027.0,54.218,54.2673,54.211,54.2462,28027.0
2017-01-13 14:15:00,77.0,77.06,76.97,77.06,12581.0,54.2462,54.2885,54.2251,54.2885,12581.0
2017-01-13 14:20:00,77.05,77.1,77.05,77.08,11744.0,54.2814,54.3167,54.2814,54.3026,11744.0
2017-01-13 14:25:00,77.09,77.11,77.05,77.06,14183.0,54.3096,54.3237,54.2814,54.2885,14183.0
2017-01-13 14:30:00,77.06,77.15,77.06,77.11,11330.0,54.2885,54.3519,54.2885,54.3237,11330.0
2017-01-13 14:35:00,77.11,77.12,77.07,77.09,9880.0,54.3237,54.3307,54.2955,54.3096,9880.0
2017-01-13 14:40:00,77.08,77.11,77.04,77.06,30508.0,54.3026,54.3237,54.2744,54.2885,30508.0
2017-01-13 14:45:00,77.06,77.07,77.02,77.07,45423.0,54.2885,54.2955,54.2603,54.2955,45423.0
2017-01-13 14:50:00,77.07,77.11,77.03,77.1,7434.0,54.2955,54.3237,54.2673,54.3167,7434.0
2017-01-13 14:55:00,77.09,77.13,77.07,77.09,19054.0,54.3096,54.3378,54.2955,54.3096,19054.0
2017-01-13 15:00:00,77.09,77.12,77.08,77.09,11119.0,54.3096,54.3307,54.3026,54.3096,11119.0
2017-01-13 15:05:00,77.1,77.11,77.07,77.08,13846.0,54.3167,54.3237,54.2955,54.3026,13846.0
2017-01-13 15:10:00,77.08,77.09,77.01,77.02,11169.0,54.3026,54.3096,54.2533,54.2603,11169.0
2017-01-13 15:15:00,77.02,77.07,77.01,77.07,21845.0,54.2603,54.2955,54.2533,54.2955,21845.0
2017-01-13 15:20:00,77.07,77.11,77.06,77.11,19326.0,54.2955,54.3237,54.2885,54.3237,19326.0
2017-01-13 15:25:00,77.11,77.11,77.08,77.09,19205.0,54.3237,54.3237,54.3026,54.3096,19205.0
2017-01-13 15:30:00,77.09,77.16,77.07,77.14,21680.0,54.3096,54.3589,54.2955,54.3448,21680.0
2017-01-13 15:35:00,77.14,77.21,77.13,77.2,30774.0,54.3448,54.3942,54.3378,54.3871,30774.0
2017-01-13 15:40:00,77.2,77.29,77.19,77.29,20002.0,54.3871,54.4505,54.3801,54.4505,20002.0
2017-01-13 15:45:00,77.29,77.37,77.28,77.34,44140.0,54.4505,54.5069,54.4435,54.4857,44140.0
2017-01-13 15:50:00,77.33,77.35,77.28,77.28,27412.0,54.4787,54.4928,54.4435,54.4435,27412.0
2017-01-13 15:55:00,77.29,77.29,77.19,77.21,62447.0,54.4505,54.4505,54.3801,54.3942,62447.0
2017-01-17 09:30:00,77.47,77.5,77.26,77.38,51778.0,54.5773,54.5985,54.4294,54.5139,51778.0
2017-01-17 09:35:00,77.38,77.55,77.35,77.5,39517.0,54.5139,54.6337,54.4928,54.5985,39517.0
2017-01-17 09:40:00,77.52,77.73,77.52,77.71,49780.0,54.6125,54.7605,54.6125,54.7464,49780.0
2017-01-17 09:45:00,77.7,77.83,77.68,77.73,88876.0,54.7394,54.8309,54.7253,54.7605,88876.0
2017-01-17 09:50:00,77.77,77.8,77.6,77.63,50704.0,54.7887,54.8098,54.6689,54.69,50704.0
2017-01-17 09:55:00,77.63,77.75,77.63,77.75,26238.0,54.69,54.7746,54.69,54.7746,26238.0
2017-01-17 10:00:00,77.74,77.78,77.68,77.69,52470.0,54.7675,54.7957,54.7253,54.7323,52470.0
2017-01-17 10:05:00,77.7,77.73,77.55,77.61,34109.0,54.7394,54.7605,54.6337,54.6759,34109.0
2017-01-17 10:10:00,77.61,77.7,77.49,77.52,19123.0,54.6759,54.7394,54.5914,54.6125,19123.0
2017-01-17 10:15:00,77.53,77.62,77.46,77.62,23115.0,54.6196,54.683,54.5703,54.683,23115.0
2017-01-17 10:20:00,77.63,77.71,77.6,77.7,33321.0,54.69,54.7464,54.6689,54.7394,33321.0
2017-01-17 10:25:00,77.7,77.78,77.69,77.71,72400.0,54.7394,54.7957,54.7323,54.7464,72400.0
2017-01-17 10:30:00,77.71,77.76,77.67,77.7,80786.0,54.7464,54.7816,54.7182,54.7394,80786.0
2017-01-17 10:35:00,77.69,77.72,77.63,77.71,48431.0,54.7323,54.7534,54.69,54.7464,48431.0
2017-01-17 10:40:00,77.71,77.71,77.58,77.63,39426.0,54.7464,54.7464,54.6548,54.69,39426.0
2017-01-17 10:45:00,77.62,77.67,77.6,77.64,23601.0,54.683,54.7182,54.6689,54.6971,23601.0
2017-01-17 10:50:00,77.65,77.65,77.49,77.49,19337.0,54.7041,54.7041,54.5914,54.5914,19337.0
2017-01-17 10:55:00,77.48,77.58,77.47,77.52,34668.0,54.5844,54.6548,54.5773,54.6125,34668.0
2017-01-17 11:00:00,77.51,77.52,77.38,77.38,33380.0,54.6055,54.6125,54.5139,54.5139,33380.0
2017-01-17 11:05:00,77.38,77.42,77.34,77.39,52778.0,54.5139,54.5421,54.4857,54.521,52778.0
2017-01-17 11:10:00,77.4,77.5,77.39,77.48,18832.0,54.528,54.5985,54.521,54.5844,18832.0
2017-01-17 11:15:00,77.48,77.51,77.42,77.5,27395.0,54.5844,54.6055,54.5421,54.5985,27395.0
2017-01-17 11:20:00,77.5,77.5,77.35,77.36,50320.0,54.5985,54.5985,54.4928,54.4998,50320.0
2017-01-17 11:25:00,77.36,77.4,77.35,77.39,20501.0,54.4998,54.528,54.4928,54.521,20501.0
2017-01-17 11:30:00,77.39,77.41,77.31,77.37,64243.0,54.521,54.535,54.4646,54.5069,64243.0
2017-01-17 11:35:00,77.37,77.51,77.37,77.51,17424.0,54.5069,54.6055,54.5069,54.6055,17424.0
2017-01-17 11:40:00,77.5,77.51,77.41,77.43,25692.0,54.5985,54.6055,54.535,54.5491,25692.0
2017-01-17 11:45:00,77.44,77.48,77.39,77.39,29043.0,54.5562,54.5844,54.521,54.521,29043.0
2017-01-17 11:50:00,77.39,77.4,77.31,77.33,37886.0,54.521,54.528,54.4646,54.4787,37886.0
2017-01-17 11:55:00,77.32,77.34,77.3,77.3,28777.0,54.4716,54.4857,54.4576,54.4576,28777.0
2017-01-17 12:00:00,77.3,77.36,77.29,77.36,20745.0,54.4576,54.4998,54.4505,54.4998,20745.0
2017-01-17 12:05:00,77.35,77.38,77.31,77.32,33620.0,54.4928,54.5139,54.4646,54.4716,33620.0
2017-01-17 12:10:00,77.32,77.4,77.32,77.38,20137.0,54.4716,54.528,54.4716,54.5139,20137.0
2017-01-17 12:15:00,77.39,77.43,77.37,77.39,17847.0,54.521,54.5491,54.5069,54.521,17847.0
2017-01-17 12:20:00,77.4,77.44,77.39,77.44,16439.0,54.528,54.5562,54.521,54.5562,16439.0
2017-01-17 12:25:00,77.43,77.48,77.41,77.43,16917.0,54.5491,54.5844,54.535,54.5491,16917.0
2017-01-17 12:30:00,77.44,77.44,77.37,77.37,14932.0,54.5562,54.5562,54.5069,54.5069,14932.0
2017-01-17 12:35:00,77.37,77.42,77.37,77.42,10482.0,54.5069,54.5421,54.5069,54.5421,10482.0
2017-01-17 12:40:00,77.42,77.43,77.38,77.4,13475.0,54.5421,54.5491,54.5139,54.528,13475.0
2017-01-17 12:45:00,77.4,77.44,77.35,77.43,19283.0,54.528,54.5562,54.4928,54.5491,19283.0
2017-01-17 12:50:00,77.44,77.58,77.43,77.58,44744.0,54.5562,54.6548,54.5491,54.6548,44744.0
2017-01-17 12:55:00,77.58,77.66,77.57,77.63,50968.0,54.6548,54.7112,54.6478,54.69,50968.0
2017-01-17 13:00:00,77.63,77.65,77.62,77.63,14692.0,54.69,54.7041,54.683,54.69,14692.0
2017-01-17 13:05:00,77.64,77.64,77.57,77.58,19469.0,54.6971,54.6971,54.6478,54.6548,19469.0
2017-01-17 13:10:00,77.58,77.59,77.52,77.54,21411.0,54.6548,54.6619,54.6125,54.6266,21411.0
2017-01-17 13:15:00,77.53,77.54,77.49,77.5,20664.0,54.6196,54.6266,54.5914,54.5985,20664.0
2017-01-17 13:20:00,77.5,77.51,77.45,77.46,18986.0,54.5985,54.6055,54.5632,54.5703,18986.0
2017-01-17 13:25:00,77.46,77.48,77.45,77.47,24186.0,54.5703,54.5844,54.5632,54.5773,24186.0
2017-01-17 13:30:00,77.47,77.47,77.43,77.46,19680.0,54.5773,54.5773,54.5491,54.5703,19680.0
2017-01-17 13:35:00,77.45,77.48,77.45,77.47,18446.0,54.5632,54.5844,54.5632,54.5773,18446.0
2017-01-17 13:40:00,77.47,77.48,77.4,77.4,51993.0,54.5773,54.5844,54.528,54.528,51993.0
2017-01-17 13:45:00,77.39,77.44,77.39,77.43,30151.0,54.521,54.5562,54.521,54.5491,30151.0
2017-01-17 13:50:00,77.42,77.43,77.39,77.41,31905.0,54.5421,54.5491,54.521,54.535,31905.0
2017-01-17 13:55:00,77.4,77.41,77.37,77.38,17004.0,54.528,54.535,54.5069,54.5139,17004.0
2017-01-17 14:00:00,77.37,77.43,77.36,77.39,18002.0,54.5069,54.5491,54.4998,54.521,18002.0
2017-01-17 14:05:00,77.39,77.39,77.35,77.37,31834.0,54.521,54.521,54.4928,54.5069,31834.0
2017-01-17 14:10:00,77.36,77.38,77.32,77.35,25526.0,54.4998,54.5139,54.4716,54.4928,25526.0
2017-01-17 14:15:00,77.35,77.36,77.33,77.35,33030.0,54.4928,54.4998,54.4787,54.4928,33030.0
2017-01-17 14:20:00,77.34,77.41,77.32,77.39,26004.0,54.4857,54.535,54.4716,54.521,26004.0
2017-01-17 14:25:00,77.39,77.45,77.34,77.4,60999.0,54.521,54.5632,54.4857,54.528,60999.0
2017-01-17 14:30:00,77.4,77.47,77.38,77.46,95034.0,54.528,54.5773,54.5139,54.5703,95034.0
2017-01-17 14:35:00,77.45,77.46,77.36,77.41,29561.0,54.5632,54.5703,54.4998,54.535,29561.0
2017-01-17 14:40:00,77.4,77.41,77.37,77.37,15799.0,54.528,54.535,54.5069,54.5069,15799.0
2017-01-17 14:45:00,77.38,77.43,77.36,77.38,17363.0,54.5139,54.5491,54.4998,54.5139,17363.0
2017-01-17 14:50:00,77.39,77.46,77.38,77.45,19391.0,54.521,54.5703,54.5139,54.5632,19391.0
2017-01-17 14:55:00,77.44,77.45,77.4,77.41,16668.0,54.5562,54.5632,54.528,54.535,16668.0
2017-01-17 15:00:00,77.42,77.43,77.34,77.34,18022.0,54.5421,54.5491,54.4857,54.4857,18022.0
2017-01-17 15:05:00,77.34,77.41,77.33,77.41,24622.0,54.4857,54.535,54.4787,54.535,24622.0
2017-01-17 15:10:00,77.41,77.42,77.32,77.34,19217.0,54.535,54.5421,54.4716,54.4857,19217.0
2017-01-17 15:15:00,77.33,77.39,77.33,77.38,14923.0,54.4787,54.521,54.4787,54.5139,14923.0
2017-01-17 15:20:00,77.38,77.43,77.37,77.43,31599.0,54.5139,54.5491,54.5069,54.5491,31599.0
2017-01-17 15:25:00,77.42,77.42,77.37,77.4,47144.0,54.5421,54.5421,54.5069,54.528,47144.0
2017-01-17 15:30:00,77.4,77.41,77.38,77.4,113135.0,54.528,54.535,54.5139,54.528,113135.0
2017-01-17 15:35:00,77.39,77.43,77.39,77.42,97761.0,54.521,54.5491,54.521,54.5421,97761.0
2017-01-17 15:40:00,77.43,77.46,77.4,77.4,86603.0,54.5491,54.5703,54.528,54.528,86603.0
2017-01-17 15:45:00,77.4,77.46,77.39,77.45,121447.0,54.528,54.5703,54.521,54.5632,121447.0
2017-01-17 15:50:00,77.44,77.45,77.41,77.42,98057.0,54.5562,54.5632,54.535,54.5421,98057.0
2017-01-17 15:55:00,77.42,77.46,77.4,77.44,271919.0,54.5421,54.5703,54.528,54.5562,271919.0
2017-01-18 09:30:00,77.38,77.65,77.28,77.64,47222.0,54.5139,54.7041,54.4435,54.6971,47222.0
2017-01-18 09:35:00,77.66,77.66,77.47,77.52,21989.0,54.7112,54.7112,54.5773,54.6125,21989.0
2017-01-18 09:40:00,77.49,77.52,77.4,77.5,55273.0,54.5914,54.6125,54.528,54.5985,55273.0
2017-01-18 09:45:00,77.5,77.53,77.42,77.5,73179.0,54.5985,54.6196,54.5421,54.5985,73179.0
2017-01-18 09:50:00,77.49,77.68,77.47,77.67,42576.0,54.5914,54.7253,54.5773,54.7182,42576.0
2017-01-18 09:55:00,77.67,77.67,77.51,77.64,27276.0,54.7182,54.7182,54.6055,54.6971,27276.0
2017-01-18 10:00:00,77.66,77.7,77.58,77.69,60518.0,54.7112,54.7394,54.6548,54.7323,60518.0
2017-01-18 10:05:00,77.68,77.71,77.58,77.63,25072.0,54.7253,54.7464,54.6548,54.69,25072.0
2017-01-18 10:10:00,77.64,77.65,77.53,77.54,14722.0,54.6971,54.7041,54.6196,54.6266,14722.0
2017-01-18 10:15:00,77.53,77.59,77.48,77.49,39251.0,54.6196,54.6619,54.5844,54.5914,39251.0
2017-01-18 10:20:00,77.49,77.55,77.47,77.49,25803.0,54.5914,54.6337,54.5773,54.5914,25803.0
2017-01-18 10:25:00,77.5,77.59,77.49,77.59,30261.0,54.5985,54.6619,54.5914,54.6619,30261.0
2017-01-18 10:30:00,77.59,77.72,77.56,77.68,15235.0,54.6619,54.7534,54.6407,54.7253,15235.0
2017-01-18 10:35:00,77.66,77.71,77.64,77.68,8531.0,54.7112,54.7464,54.6971,54.7253,8531.0
2017-01-18 10:40:00,77.68,77.78,77.68,77.76,50085.0,54.7253,54.7957,54.7253,54.7816,50085.0
2017-01-18 10:45:00,77.75,77.88,77.71,77.83,29332.0,54.7746,54.8662,54.7464,54.8309,29332.0
2017-01-18 10:50:00,77.83,77.85,77.68,77.72,12869.0,54.8309,54.845,54.7253,54.7534,12869.0
2017-01-18 10:55:00,77.73,77.8,77.72,77.77,22324.0,54.7605,54.8098,54.7534,54.7887,22324.0
2017-01-18 11:00:00,77.78,77.83,77.76,77.82,16392.0,54.7957,54.8309,54.7816,54.8239,16392.0
2017-01-18 11:05:00,77.83,77.88,77.82,77.86,11955.0,54.8309,54.8662,54.8239,54.8521,11955.0
2017-01-18 11:10:00,77.85,77.89,77.84,77.85,12897.0,54.845,54.8732,54.838,54.845,12897.0
2017-01-18 11:15:00,77.85,77.85,77.78,77.78,17650.0,54.845,54.845,54.7957,54.7957,17650.0
2017-01-18 11:20:00,77.78,77.84,77.76,77.83,20095.0,54.7957,54.838,54.7816,54.8309,20095.0
2017-01-18 11:25:00,77.83,77.87,77.78,77.78,13973.0,54.8309,54.8591,54.7957,54.7957,13973.0
2017-01-18 11:30:00,77.8,77.8,77.7,77.74,18780.0,54.8098,54.8098,54.7394,54.7675,18780.0
2017-01-18 11:35:00,77.74,77.81,77.73,77.81,19483.0,54.7675,54.8168,54.7605,54.8168,19483.0
2017-01-18 11:40:00,77.8,77.91,77.8,77.89,48134.0,54.8098,54.8873,54.8098,54.8732,48134.0
2017-01-18 11:45:00,77.89,77.89,77.77,77.79,13831.0,54.8732,54.8732,54.7887,54.8028,13831.0
2017-01-18 11:50:00,77.79,77.8,77.74,77.76,5799.0,54.8028,54.8098,54.7675,54.7816,5799.0
2017-01-18 11:55:00,77.75,77.78,77.69,77.7,19540.0,54.7746,54.7957,54.7323,54.7394,19540.0
2017-01-18 12:00:00,77.71,77.77,77.7,77.75,13156.0,54.7464,54.7887,54.7394,54.7746,13156.0
2017-01-18 12:05:00,77.75,77.76,77.71,77.76,11498.0,54.7746,54.7816,54.7464,54.7816,11498.0
2017-01-18 12:10:00,77.76,77.8,77.72,77.72,13667.0,54.7816,54.8098,54.7534,54.7534,13667.0
2017-01-18 12:15:00,77.73,77.8,77.7,77.79,26697.0,54.7605,54.8098,54.7394,54.8028,26697.0
2017-01-18 12:20:00,77.8,77.83,77.78,77.79,5468.0,54.8098,54.8309,54.7957,54.8028,5468.0
2017-01-18 12:25:00,77.8,77.81,77.73,77.74,12573.0,54.8098,54.8168,54.7605,54.7675,12573.0
2017-01-18 12:30:00,77.74,77.76,77.72,77.74,11647.0,54.7675,54.7816,54.7534,54.7675,11647.0
2017-01-18 12:35:00,77.74,77.79,77.73,77.78,10938.0,54.7675,54.8028,54.7605,54.7957,10938.0
2017-01-18 12:40:00,77.79,77.8,77.74,77.74,9453.0,54.8028,54.8098,54.7675,54.7675,9453.0
2017-01-18 12:45:00,77.74,77.83,77.74,77.82,8811.0,54.7675,54.8309,54.7675,54.8239,8811.0
2017-01-18 12:50:00,77.81,77.82,77.78,77.8,6521.0,54.8168,54.8239,54.7957,54.8098,6521.0
2017-01-18 12:55:00,77.82,77.83,77.76,77.78,5482.0,54.8239,54.8309,54.7816,54.7957,5482.0
2017-01-18 13:00:00,77.78,77.83,77.77,77.83,7702.0,54.7957,54.8309,54.7887,54.8309,7702.0
2017-01-18 13:05:00,77.83,77.87,77.8,77.85,10756.0,54.8309,54.8591,54.8098,54.845,10756.0
2017-01-18 13:10:00,77.85,77.85,77.77,77.78,10653.0,54.845,54.845,54.7887,54.7957,10653.0
2017-01-18 13:15:00,77.78,77.79,77.77,77.79,9429.0,54.7957,54.8028,54.7887,54.8028,9429.0
2017-01-18 13:20:00,77.78,77.89,77.77,77.88,11338.0,54.7957,54.8732,54.7887,54.8662,11338.0
2017-01-18 13:25:00,77.88,77.91,77.87,77.89,24641.0,54.8662,54.8873,54.8591,54.8732,24641.0
2017-01-18 13:30:00,77.89,77.89,77.83,77.84,5081.0,54.8732,54.8732,54.8309,54.838,5081.0
2017-01-18 13:35:00,77.83,77.84,77.79,77.84,13081.0,54.8309,54.838,54.8028,54.838,13081.0
2017-01-18 13:40:00,77.84,77.87,77.8,77.84,15002.0,54.838,54.8591,54.8098,54.838,15002.0
2017-01-18 13:45:00,77.83,77.83,77.78,77.79,7093.0,54.8309,54.8309,54.7957,54.8028,7093.0
2017-01-18 13:50:00,77.8,77.8,77.77,77.78,11393.0,54.8098,54.8098,54.7887,54.7957,11393.0
2017-01-18 13:55:00,77.78,77.78,77.73,77.73,15162.0,54.7957,54.7957,54.7605,54.7605,15162.0
2017-01-18 14:00:00,77.74,77.75,77.71,77.71,10801.0,54.7675,54.7746,54.7464,54.7464,10801.0
2017-01-18 14:05:00,77.71,77.72,77.62,77.62,36734.0,54.7464,54.7534,54.683,54.683,36734.0
2017-01-18 14:10:00,77.62,77.63,77.59,77.61,9460.0,54.683,54.69,54.6619,54.6759,9460.0
2017-01-18 14:15:00,77.6,77.71,77.58,77.7,8765.0,54.6689,54.7464,54.6548,54.7394,8765.0
2017-01-18 14:20:00,77.71,77.71,77.65,77.7,14905.0,54.7464,54.7464,54.7041,54.7394,14905.0
2017-01-18 14:25:00,77.7,77.73,77.69,77.73,7129.0,54.7394,54.7605,54.7323,54.7605,7129.0
2017-01-18 14:30:00,77.73,77.73,77.68,77.72,5970.0,54.7605,54.7605,54.7253,54.7534,5970.0
2017-01-18 14:35:00,77.72,77.74,77.69,77.71,9994.0,54.7534,54.7675,54.7323,54.7464,9994.0
2017-01-18 14:40:00,77.72,77.73,77.66,77.68,28300.0,54.7534,54.7605,54.7112,54.7253,28300.0
2017-01-18 14:45:00,77.67,77.7,77.61,77.64,12967.0,54.7182,54.7394,54.6759,54.6971,12967.0
2017-01-18 14:50:00,77.63,77.68,77.62,77.67,17312.0,54.69,54.7253,54.683,54.7182,17312.0
2017-01-18 14:55:00,77.68,77.73,77.68,77.73,11142.0,54.7253,54.7605,54.7253,54.7605,11142.0
2017-01-18 15:00:00,77.72,77.72,77.64,77.66,8328.0,54.7534,54.7534,54.6971,54.7112,8328.0
2017-01-18 15:05:00,77.65,77.68,77.48,77.5,22620.0,54.7041,54.7253,54.5844,54.5985,22620.0
2017-01-18 15:10:00,77.5,77.52,77.48,77.49,10571.0,54.5985,54.6125,54.5844,54.5914,10571.0
2017-01-18 15:15:00,77.5,77.57,77.49,77.56,11225.0,54.5985,54.6478,54.5914,54.6407,11225.0
2017-01-18 15:20:00,77.56,77.58,77.48,77.48,15859.0,54.6407,54.6548,54.5844,54.5844,15859.0
2017-01-18 15:25:00,77.48,77.5,77.44,77.47,19718.0,54.5844,54.5985,54.5562,54.5773,19718.0
2017-01-18 15:30:00,77.47,77.51,77.47,77.48,17520.0,54.5773,54.6055,54.5773,54.5844,17520.0
2017-01-18 15:35:00,77.48,77.58,77.47,77.56,18747.0,54.5844,54.6548,54.5773,54.6407,18747.0
2017-01-18 15:40:00,77.57,77.62,77.56,77.61,29648.0,54.6478,54.683,54.6407,54.6759,29648.0
2017-01-18 15:45:00,77.6,77.61,77.54,77.55,38106.0,54.6689,54.6759,54.6266,54.6337,38106.0
2017-01-18 15:50:00,77.54,77.54,77.49,77.5,49607.0,54.6266,54.6266,54.5914,54.5985,49607.0
2017-01-18 15:55:00,77.5,77.54,77.49,77.5,110226.0,54.5985,54.6266,54.5914,54.5985,110226.0
2017-01-19 09:30:00,77.27,77.34,77.07,77.32,62422.0,54.4364,54.4857,54.2955,54.4716,62422.0
2017-01-19 09:35:00,77.33,77.44,77.15,77.17,40922.0,54.4787,54.5562,54.3519,54.366,40922.0
2017-01-19 09:40:00,77.19,77.27,77.12,77.12,13742.0,54.3801,54.4364,54.3307,54.3307,13742.0
2017-01-19 09:45:00,77.1,77.25,77.1,77.17,11430.0,54.3167,54.4223,54.3167,54.366,11430.0
2017-01-19 09:50:00,77.15,77.24,77.14,77.23,9489.0,54.3519,54.4153,54.3448,54.4082,9489.0
2017-01-19 09:55:00,77.23,77.32,77.23,77.23,22372.0,54.4082,54.4716,54.4082,54.4082,22372.0
2017-01-19 10:00:00,77.22,77.33,77.22,77.25,15753.0,54.4012,54.4787,54.4012,54.4223,15753.0
2017-01-19 10:05:00,77.23,77.32,77.21,77.28,14665.0,54.4082,54.4716,54.3942,54.4435,14665.0
2017-01-19 10:10:00,77.28,77.32,77.22,77.22,9039.0,54.4435,54.4716,54.4012,54.4012,9039.0
2017-01-19 10:15:00,77.23,77.37,77.22,77.36,41632.0,54.4082,54.5069,54.4012,54.4998,41632.0
2017-01-19 10:20:00,77.34,77.35,77.27,77.34,5555.0,54.4857,54.4928,54.4364,54.4857,5555.0
2017-01-19 10:25:00,77.33,77.4,77.25,77.25,28013.0,54.4787,54.528,54.4223,54.4223,28013.0
2017-01-19 10:30:00,77.25,77.33,77.23,77.33,7025.0,54.4223,54.4787,54.4082,54.4787,7025.0
2017-01-19 10:35:00,77.32,77.37,77.32,77.37,10422.0,54.4716,54.5069,54.4716,54.5069,10422.0
2017-01-19 10:40:00,77.37,77.38,77.32,77.38,45111.0,54.5069,54.5139,54.4716,54.5139,45111.0
2017-01-19 10:45:00,77.38,77.42,77.34,77.41,29914.0,54.5139,54.5421,54.4857,54.535,29914.0
2017-01-19 10:50:00,77.41,77.44,77.37,77.39,58941.0,54.535,54.5562,54.5069,54.521,58941.0
2017-01-19 10:55:00,77.39,77.42,77.37,77.39,29442.0,54.521,54.5421,54.5069,54.521,29442.0
2017-01-19 11:00:00,77.39,77.47,77.35,77.45,20240.0,54.521,54.5773,54.4928,54.5632,20240.0
2017-01-19 11:05:00,77.46,77.49,77.45,77.46,21655.0,54.5703,54.5914,54.5632,54.5703,21655.0
2017-01-19 11:10:00,77.47,77.54,77.44,77.52,48452.0,54.5773,54.6266,54.5562,54.6125,48452.0
2017-01-19 11:15:00,77.51,77.57,77.51,77.56,21437.0,54.6055,54.6478,54.6055,54.6407,21437.0
2017-01-19 11:20:00,77.56,77.56,77.47,77.47,10507.0,54.6407,54.6407,54.5773,54.5773,10507.0
2017-01-19 11:25:00,77.45,77.46,77.4,77.4,7557.0,54.5632,54.5703,54.528,54.528,7557.0
2017-01-19 11:30:00,77.39,77.48,77.39,77.47,8796.0,54.521,54.5844,54.521,54.5773,8796.0
2017-01-19 11:35:00,77.51,77.57,77.48,77.54,10317.0,54.6055,54.6478,54.5844,54.6266,10317.0
2017-01-19 11:40:00,77.54,77.54,77.5,77.51,8736.0,54.6266,54.6266,54.5985,54.6055,8736.0
2017-01-19 11:45:00,77.5,77.52,77.46,77.51,15216.0,54.5985,54.6125,54.5703,54.6055,15216.0
2017-01-19 11:50:00,77.51,77.53,77.49,77.53,11879.0,54.6055,54.6196,54.5914,54.6196,11879.0
2017-01-19 11:55:00,77.52,77.53,77.39,77.45,14423.0,54.6125,54.6196,54.521,54.5632,14423.0
2017-01-19 12:00:00,77.45,77.5,77.45,77.46,10079.0,54.5632,54.5985,54.5632,54.5703,10079.0
2017-01-19 12:05:00,77.46,77.48,77.43,77.44,8700.0,54.5703,54.5844,54.5491,54.5562,8700.0
2017-01-19 12:10:00,77.45,77.48,77.44,77.48,8142.0,54.5632,54.5844,54.5562,54.5844,8142.0
2017-01-19 12:15:00,77.48,77.48,77.41,77.41,14430.0,54.5844,54.5844,54.535,54.535,14430.0
2017-01-19 12:20:00,77.41,77.43,77.38,77.38,22511.0,54.535,54.5491,54.5139,54.5139,22511.0
2017-01-19 12:25:00,77.39,77.47,77.39,77.46,9737.0,54.521,54.5773,54.521,54.5703,9737.0
2017-01-19 12:30:00,77.47,77.5,77.45,77.45,39644.0,54.5773,54.5985,54.5632,54.5632,39644.0
2017-01-19 12:35:00,77.45,77.47,77.42,77.45,11030.0,54.5632,54.5773,54.5421,54.5632,11030.0
2017-01-19 12:40:00,77.45,77.52,77.45,77.52,15696.0,54.5632,54.6125,54.5632,54.6125,15696.0
2017-01-19 12:45:00,77.53,77.56,77.52,77.55,10714.0,54.6196,54.6407,54.6125,54.6337,10714.0
2017-01-19 12:50:00,77.54,77.55,77.46,77.46,16153.0,54.6266,54.6337,54.5703,54.5703,16153.0
2017-01-19 12:55:00,77.47,77.53,77.47,77.5,9489.0,54.5773,54.6196,54.5773,54.5985,9489.0
2017-01-19 13:00:00,77.51,77.52,77.49,77.5,6747.0,54.6055,54.6125,54.5914,54.5985,6747.0
2017-01-19 13:05:00,77.5,77.5,77.42,77.45,12768.0,54.5985,54.5985,54.5421,54.5632,12768.0
2017-01-19 13:10:00,77.45,77.47,77.39,77.39,22456.0,54.5632,54.5773,54.521,54.521,22456.0
2017-01-19 13:15:00,77.38,77.4,77.35,77.39,6957.0,54.5139,54.528,54.4928,54.521,6957.0
2017-01-19 13:20:00,77.39,77.45,77.38,77.4,6599.0,54.521,54.5632,54.5139,54.528,6599.0
2017-01-19 13:25:00,77.39,77.45,77.38,77.43,6497.0,54.521,54.5632,54.5139,54.5491,6497.0
2017-01-19 13:30:00,77.43,77.43,77.29,77.3,11565.0,54.5491,54.5491,54.4505,54.4576,11565.0
2017-01-19 13:35:00,77.29,77.31,77.23,77.24,39179.0,54.4505,54.4646,54.4082,54.4153,39179.0
2017-01-19 13:40:00,77.25,77.27,77.17,77.17,25133.0,54.4223,54.4364,54.366,54.366,25133.0
2017-01-19 13:45:00,77.18,77.25,77.17,77.17,12544.0,54.373,54.4223,54.366,54.366,12544.0
2017-01-19 13:50:00,77.17,77.18,77.11,77.11,19666.0,54.366,54.373,54.3237,54.3237,19666.0
2017-01-19 13:55:00,77.12,77.13,77.09,77.09,37621.0,54.3307,54.3378,54.3096,54.3096,37621.0
2017-01-19 14:00:00,77.09,77.13,77.08,77.13,24614.0,54.3096,54.3378,54.3026,54.3378,24614.0
2017-01-19 14:05:00,77.14,77.18,77.1,77.14,28263.0,54.3448,54.373,54.3167,54.3448,28263.0
2017-01-19 14:10:00,77.14,77.17,76.99,77.0,81758.0,54.3448,54.366,54.2392,54.2462,81758.0
2017-01-19 14:15:00,76.98,77.03,76.95,77.0,26005.0,54.2321,54.2673,54.211,54.2462,26005.0
2017-01-19 14:20:00,77.01,77.07,76.97,77.04,21199.0,54.2533,54.2955,54.2251,54.2744,21199.0
2017-01-19 14:25:00,77.04,77.06,76.96,76.96,14719.0,54.2744,54.2885,54.218,54.218,14719.0
2017-01-19 14:30:00,76.95,76.96,76.9,76.94,16955.0,54.211,54.218,54.1758,54.2039,16955.0
2017-01-19 14:35:00,76.93,76.93,76.88,76.93,29012.0,54.1969,54.1969,54.1617,54.1969,29012.0
2017-01-19 14:40:00,76.92,77.01,76.92,77.0,62197.0,54.1898,54.2533,54.1898,54.2462,62197.0
2017-01-19 14:45:00,77.0,77.07,76.98,77.03,37232.0,54.2462,54.2955,54.2321,54.2673,37232.0
2017-01-19 14:50:00,77.02,77.08,77.0,77.05,11695.0,54.2603,54.3026,54.2462,54.2814,11695.0
2017-01-19 14:55:00,77.05,77.09,77.02,77.08,13702.0,54.2814,54.3096,54.2603,54.3026,13702.0
2017-01-19 15:00:00,77.08,77.1,77.03,77.05,20326.0,54.3026,54.3167,54.2673,54.2814,20326.0
2017-01-19 15:05:00,77.05,77.1,77.0,77.0,21733.0,54.2814,54.3167,54.2462,54.2462,21733.0
2017-01-19 15:10:00,77.0,77.01,76.97,77.01,14003.0,54.2462,54.2533,54.2251,54.2533,14003.0
2017-01-19 15:15:00,77.01,77.13,77.01,77.05,22844.0,54.2533,54.3378,54.2533,54.2814,22844.0
2017-01-19 15:20:00,77.05,77.09,77.05,77.08,18398.0,54.2814,54.3096,54.2814,54.3026,18398.0
2017-01-19 15:25:00,77.07,77.13,77.04,77.08,19648.0,54.2955,54.3378,54.2744,54.3026,19648.0
2017-01-19 15:30:00,77.07,77.07,76.92,76.92,40093.0,54.2955,54.2955,54.1898,54.1898,40093.0
2017-01-19 15:35:00,76.93,77.03,76.91,77.01,30725.0,54.1969,54.2673,54.1828,54.2533,30725.0
2017-01-19 15:40:00,77.01,77.05,76.95,76.97,21040.0,54.2533,54.2814,54.211,54.2251,21040.0
2017-01-19 15:45:00,76.96,77.01,76.96,76.98,32501.0,54.218,54.2533,54.218,54.2321,32501.0
2017-01-19 15:50:00,76.98,77.05,76.98,77.04,102567.0,54.2321,54.2814,54.2321,54.2744,102567.0
2017-01-19 15:55:00,77.04,77.17,77.04,77.12,125205.0,54.2744,54.366,54.2744,54.3307,125205.0
2017-01-20 09:30:00,77.32,77.49,77.19,77.29,317134.0,54.4716,54.5914,54.3801,54.4505,317134.0
2017-01-20 09:35:00,77.31,77.43,77.26,77.31,12109.0,54.4646,54.5491,54.4294,54.4646,12109.0
2017-01-20 09:40:00,77.32,77.36,77.14,77.24,16335.0,54.4716,54.4998,54.3448,54.4153,16335.0
2017-01-20 09:45:00,77.25,77.41,77.22,77.39,18945.0,54.4223,54.535,54.4012,54.521,18945.0
2017-01-20 09:50:00,77.41,77.48,77.37,77.44,28062.0,54.535,54.5844,54.5069,54.5562,28062.0
2017-01-20 09:55:00,77.46,77.52,77.41,77.44,21012.0,54.5703,54.6125,54.535,54.5562,21012.0
2017-01-20 10:00:00,77.43,77.49,77.4,77.45,20097.0,54.5491,54.5914,54.528,54.5632,20097.0
2017-01-20 10:05:00,77.47,77.5,77.43,77.44,24685.0,54.5773,54.5985,54.5491,54.5562,24685.0
2017-01-20 10:10:00,77.44,77.57,77.44,77.56,20325.0,54.5562,54.6478,54.5562,54.6407,20325.0
2017-01-20 10:15:00,77.56,77.57,77.42,77.45,12595.0,54.6407,54.6478,54.5421,54.5632,12595.0
2017-01-20 10:20:00,77.46,77.55,77.44,77.52,16650.0,54.5703,54.6337,54.5562,54.6125,16650.0
2017-01-20 10:25:00,77.54,77.58,77.51,77.52,11586.0,54.6266,54.6548,54.6055,54.6125,11586.0
2017-01-20 10:30:00,77.53,77.54,77.43,77.44,19368.0,54.6196,54.6266,54.5491,54.5562,19368.0
2017-01-20 10:35:00,77.44,77.48,77.39,77.44,17691.0,54.5562,54.5844,54.521,54.5562,17691.0
2017-01-20 10:40:00,77.44,77.48,77.4,77.44,15770.0,54.5562,54.5844,54.528,54.5562,15770.0
2017-01-20 10:45:00,77.43,77.45,77.4,77.42,16198.0,54.5491,54.5632,54.528,54.5421,16198.0
2017-01-20 10:50:00,77.43,77.45,77.39,77.42,19651.0,54.5491,54.5632,54.521,54.5421,19651.0
2017-01-20 10:55:00,77.41,77.41,77.32,77.35,34070.0,54.535,54.535,54.4716,54.4928,34070.0
2017-01-20 11:00:00,77.35,77.35,77.25,77.27,26011.0,54.4928,54.4928,54.4223,54.4364,26011.0
2017-01-20 11:05:00,77.27,77.27,77.19,77.22,14839.0,54.4364,54.4364,54.3801,54.4012,14839.0
2017-01-20 11:10:00,77.22,77.24,77.16,77.18,14424.0,54.4012,54.4153,54.3589,54.373,14424.0
2017-01-20 11:15:00,77.19,77.2,77.14,77.15,12436.0,54.3801,54.3871,54.3448,54.3519,12436.0
2017-01-20 11:20:00,77.14,77.18,77.13,77.17,10660.0,54.3448,54.373,54.3378,54.366,10660.0
2017-01-20 11:25:00,77.16,77.18,77.1,77.12,17153.0,54.3589,54.373,54.3167,54.3307,17153.0
2017-01-20 11:30:00,77.11,77.13,77.07,77.11,16593.0,54.3237,54.3378,54.2955,54.3237,16593.0
2017-01-20 11:35:00,77.11,77.16,77.09,77.15,14584.0,54.3237,54.3589,54.3096,54.3519,14584.0
2017-01-20 11:40:00,77.15,77.19,77.15,77.16,17804.0,54.3519,54.3801,54.3519,54.3589,17804.0
2017-01-20 11:45:00,77.18,77.21,77.14,77.14,9417.0,54.373,54.3942,54.3448,54.3448,9417.0
2017-01-20 11:50:00,77.14,77.14,77.09,77.11,11860.0,54.3448,54.3448,54.3096,54.3237,11860.0
2017-01-20 11:55:00,77.11,77.14,77.08,77.14,7967.0,54.3237,54.3448,54.3026,54.3448,7967.0
2017-01-20 12:00:00,77.14,77.17,77.1,77.15,14232.0,54.3448,54.366,54.3167,54.3519,14232.0
2017-01-20 12:05:00,77.15,77.24,77.1,77.24,25679.0,54.3519,54.4153,54.3167,54.4153,25679.0
2017-01-20 12:10:00,77.23,77.23,77.12,77.16,17611.0,54.4082,54.4082,54.3307,54.3589,17611.0
2017-01-20 12:15:00,77.16,77.27,77.1,77.18,19496.0,54.3589,54.4364,54.3167,54.373,19496.0
2017-01-20 12:20:00,77.18,77.22,77.11,77.12,12028.0,54.373,54.4012,54.3237,54.3307,12028.0
2017-01-20 12:25:00,77.11,77.13,77.01,77.03,25044.0,54.3237,54.3378,54.2533,54.2673,25044.0
2017-01-20 12:30:00,77.04,77.05,76.95,77.05,15914.0,54.2744,54.2814,54.211,54.2814,15914.0
2017-01-20 12:35:00,77.06,77.17,77.03,77.16,16344.0,54.2885,54.366,54.2673,54.3589,16344.0
2017-01-20 12:40:00,77.17,77.21,77.14,77.18,12335.0,54.366,54.3942,54.3448,54.373,12335.0
2017-01-20 12:45:00,77.19,77.2,77.12,77.13,13125.0,54.3801,54.3871,54.3307,54.3378,13125.0
2017-01-20 12:50:00,77.13,77.17,77.1,77.11,15108.0,54.3378,54.366,54.3167,54.3237,15108.0
2017-01-20 12:55:00,77.14,77.19,77.11,77.18,14254.0,54.3448,54.3801,54.3237,54.373,14254.0
2017-01-20 13:00:00,77.19,77.22,77.17,77.2,12030.0,54.3801,54.4012,54.366,54.3871,12030.0
2017-01-20 13:05:00,77.21,77.36,77.2,77.32,17513.0,54.3942,54.4998,54.3871,54.4716,17513.0
2017-01-20 13:10:00,77.34,77.36,77.31,77.33,14560.0,54.4857,54.4998,54.4646,54.4787,14560.0
2017-01-20 13:15:00,77.33,77.34,77.27,77.31,11122.0,54.4787,54.4857,54.4364,54.4646,11122.0
2017-01-20 13:20:00,77.31,77.33,77.24,77.24,9386.0,54.4646,54.4787,54.4153,54.4153,9386.0
2017-01-20 13:25:00,77.25,77.28,77.21,77.25,12168.0,54.4223,54.4435,54.3942,54.4223,12168.0
2017-01-20 13:30:00,77.25,77.26,77.22,77.23,7558.0,54.4223,54.4294,54.4012,54.4082,7558.0
2017-01-20 13:35:00,77.23,77.29,77.22,77.29,12354.0,54.4082,54.4505,54.4012,54.4505,12354.0
2017-01-20 13:40:00,77.28,77.31,77.25,77.3,9862.0,54.4435,54.4646,54.4223,54.4576,9862.0
2017-01-20 13:45:00,77.3,77.3,77.27,77.28,8306.0,54.4576,54.4576,54.4364,54.4435,8306.0
2017-01-20 13:50:00,77.27,77.3,77.26,77.26,16319.0,54.4364,54.4576,54.4294,54.4294,16319.0
2017-01-20 13:55:00,77.26,77.27,77.23,77.23,19470.0,54.4294,54.4364,54.4082,54.4082,19470.0
2017-01-20 14:00:00,77.24,77.27,77.21,77.24,40134.0,54.4153,54.4364,54.3942,54.4153,40134.0
2017-01-20 14:05:00,77.24,77.25,77.21,77.25,20769.0,54.4153,54.4223,54.3942,54.4223,20769.0
2017-01-20 14:10:00,77.25,77.3,77.24,77.26,15815.0,54.4223,54.4576,54.4153,54.4294,15815.0
2017-01-20 14:15:00,77.25,77.31,77.25,77.31,8329.0,54.4223,54.4646,54.4223,54.4646,8329.0
2017-01-20 14:20:00,77.31,77.31,77.24,77.3,15096.0,54.4646,54.4646,54.4153,54.4576,15096.0
2017-01-20 14:25:00,77.3,77.34,77.29,77.33,7204.0,54.4576,54.4857,54.4505,54.4787,7204.0
2017-01-20 14:30:00,77.33,77.38,77.33,77.35,8029.0,54.4787,54.5139,54.4787,54.4928,8029.0
2017-01-20 14:35:00,77.35,77.35,77.3,77.31,16310.0,54.4928,54.4928,54.4576,54.4646,16310.0
2017-01-20 14:40:00,77.32,77.36,77.3,77.33,12968.0,54.4716,54.4998,54.4576,54.4787,12968.0
2017-01-20 14:45:00,77.33,77.36,77.26,77.29,18862.0,54.4787,54.4998,54.4294,54.4505,18862.0
2017-01-20 14:50:00,77.28,77.29,77.23,77.25,29583.0,54.4435,54.4505,54.4082,54.4223,29583.0
2017-01-20 14:55:00,77.25,77.27,77.21,77.22,22734.0,54.4223,54.4364,54.3942,54.4012,22734.0
2017-01-20 15:00:00,77.22,77.27,77.2,77.2,18848.0,54.4012,54.4364,54.3871,54.3871,18848.0
2017-01-20 15:05:00,77.2,77.25,77.19,77.25,21182.0,54.3871,54.4223,54.3801,54.4223,21182.0
2017-01-20 15:10:00,77.25,77.28,77.24,77.27,27028.0,54.4223,54.4435,54.4153,54.4364,27028.0
2017-01-20 15:15:00,77.27,77.27,77.2,77.23,24436.0,54.4364,54.4364,54.3871,54.4082,24436.0
2017-01-20 15:20:00,77.23,77.26,77.2,77.24,15123.0,54.4082,54.4294,54.3871,54.4153,15123.0
2017-01-20 15:25:00,77.24,77.3,77.24,77.25,18087.0,54.4153,54.4576,54.4153,54.4223,18087.0
2017-01-20 15:30:00,77.25,77.29,77.22,77.26,18707.0,54.4223,54.4505,54.4012,54.4294,18707.0
2017-01-20 15:35:00,77.25,77.27,77.22,77.23,28293.0,54.4223,54.4364,54.4012,54.4082,28293.0
2017-01-20 15:40:00,77.23,77.24,77.21,77.23,28629.0,54.4082,54.4153,54.3942,54.4082,28629.0
2017-01-20 15:45:00,77.22,77.34,77.22,77.32,69898.0,54.4012,54.4857,54.4012,54.4716,69898.0
2017-01-20 15:50:00,77.32,77.36,77.29,77.3,48217.0,54.4716,54.4998,54.4505,54.4576,48217.0
2017-01-20 15:55:00,77.29,77.36,77.27,77.34,72825.0,54.4505,54.4998,54.4364,54.4857,72825.0
2017-01-23 09:30:00,77.43,77.64,77.43,77.5,46975.0,54.5491,54.6971,54.5491,54.5985,46975.0
2017-01-23 09:35:00,77.51,77.54,77.31,77.42,10050.0,54.6055,54.6266,54.4646,54.5421,10050.0
2017-01-23 09:40:00,77.44,77.56,77.38,77.46,27158.0,54.5562,54.6407,54.5139,54.5703,27158.0
2017-01-23 09:45:00,77.43,77.56,77.42,77.56,24476.0,54.5491,54.6407,54.5421,54.6407,24476.0
2017-01-23 09:50:00,77.54,77.62,77.46,77.58,27441.0,54.6266,54.683,54.5703,54.6548,27441.0
2017-01-23 09:55:00,77.58,77.64,77.56,77.57,24951.0,54.6548,54.6971,54.6407,54.6478,24951.0
2017-01-23 10:00:00,77.57,77.68,77.57,77.6,27352.0,54.6478,54.7253,54.6478,54.6689,27352.0
2017-01-23 10:05:00,77.59,77.61,77.5,77.51,21291.0,54.6619,54.6759,54.5985,54.6055,21291.0
2017-01-23 10:10:00,77.5,77.61,77.5,77.56,26957.0,54.5985,54.6759,54.5985,54.6407,26957.0
2017-01-23 10:15:00,77.57,77.57,77.45,77.51,9603.0,54.6478,54.6478,54.5632,54.6055,9603.0
2017-01-23 10:20:00,77.54,77.54,77.35,77.35,24357.0,54.6266,54.6266,54.4928,54.4928,24357.0
2017-01-23 10:25:00,77.35,77.43,77.35,77.41,10890.0,54.4928,54.5491,54.4928,54.535,10890.0
2017-01-23 10:30:00,77.39,77.52,77.38,77.47,19475.0,54.521,54.6125,54.5139,54.5773,19475.0
2017-01-23 10:35:00,77.47,77.53,77.45,77.46,11391.0,54.5773,54.6196,54.5632,54.5703,11391.0
2017-01-23 10:40:00,77.47,77.53,77.45,77.48,15530.0,54.5773,54.6196,54.5632,54.5844,15530.0
2017-01-23 10:45:00,77.48,77.54,77.46,77.51,12617.0,54.5844,54.6266,54.5703,54.6055,12617.0
2017-01-23 10:50:00,77.51,77.55,77.47,77.47,6310.0,54.6055,54.6337,54.5773,54.5773,6310.0
2017-01-23 10:55:00,77.46,77.5,77.44,77.46,11334.0,54.5703,54.5985,54.5562,54.5703,11334.0
2017-01-23 11:00:00,77.46,77.46,77.35,77.39,32768.0,54.5703,54.5703,54.4928,54.521,32768.0
2017-01-23 11:05:00,77.38,77.41,77.31,77.36,18797.0,54.5139,54.535,54.4646,54.4998,18797.0
2017-01-23 11:10:00,77.35,77.37,77.33,77.37,12242.0,54.4928,54.5069,54.4787,54.5069,12242.0
2017-01-23 11:15:00,77.37,77.38,77.31,77.35,22834.0,54.5069,54.5139,54.4646,54.4928,22834.0
2017-01-23 11:20:00,77.34,77.34,77.23,77.24,19703.0,54.4857,54.4857,54.4082,54.4153,19703.0
2017-01-23 11:25:00,77.25,77.28,77.24,77.25,23574.0,54.4223,54.4435,54.4153,54.4223,23574.0
2017-01-23 11:30:00,77.26,77.28,77.23,77.26,15758.0,54.4294,54.4435,54.4082,54.4294,15758.0
2017-01-23 11:35:00,77.27,77.34,77.22,77.23,20681.0,54.4364,54.4857,54.4012,54.4082,20681.0
2017-01-23 11:40:00,77.23,77.23,77.15,77.15,10524.0,54.4082,54.4082,54.3519,54.3519,10524.0
2017-01-23 11:45:00,77.14,77.18,77.11,77.17,19730.0,54.3448,54.373,54.3237,54.366,19730.0
2017-01-23 11:50:00,77.16,77.2,77.15,77.19,10725.0,54.3589,54.3871,54.3519,54.3801,10725.0
2017-01-23 11:55:00,77.19,77.22,77.17,77.19,8952.0,54.3801,54.4012,54.366,54.3801,8952.0
2017-01-23 12:00:00,77.2,77.27,77.2,77.23,12224.0,54.3871,54.4364,54.3871,54.4082,12224.0
2017-01-23 12:05:00,77.23,77.26,77.2,77.2,10149.0,54.4082,54.4294,54.3871,54.3871,10149.0
2017-01-23 12:10:00,77.19,77.23,77.19,77.2,10790.0,54.3801,54.4082,54.3801,54.3871,10790.0
2017-01-23 12:15:00,77.21,77.26,77.19,77.25,16096.0,54.3942,54.4294,54.3801,54.4223,16096.0
2017-01-23 12:20:00,77.25,77.28,77.22,77.24,20418.0,54.4223,54.4435,54.4012,54.4153,20418.0
2017-01-23 12:25:00,77.24,77.24,77.19,77.21,11290.0,54.4153,54.4153,54.3801,54.3942,11290.0
2017-01-23 12:30:00,77.2,77.23,77.19,77.21,21338.0,54.3871,54.4082,54.3801,54.3942,21338.0
2017-01-23 12:35:00,77.21,77.21,77.15,77.16,21167.0,54.3942,54.3942,54.3519,54.3589,21167.0
2017-01-23 12:40:00,77.17,77.21,77.17,77.19,17361.0,54.366,54.3942,54.366,54.3801,17361.0
2017-01-23 12:45:00,77.19,77.21,77.14,77.19,24991.0,54.3801,54.3942,54.3448,54.3801,24991.0
2017-01-23 12:50:00,77.19,77.19,77.12,77.15,17805.0,54.3801,54.3801,54.3307,54.3519,17805.0
2017-01-23 12:55:00,77.15,77.18,77.14,77.17,12841.0,54.3519,54.373,54.3448,54.366,12841.0
2017-01-23 13:00:00,77.17,77.18,77.11,77.13,11725.0,54.366,54.373,54.3237,54.3378,11725.0
2017-01-23 13:05:00,77.14,77.18,77.13,77.15,9363.0,54.3448,54.373,54.3378,54.3519,9363.0
2017-01-23 13:10:00,77.15,77.15,77.1,77.12,11486.0,54.3519,54.3519,54.3167,54.3307,11486.0
2017-01-23 13:15:00,77.11,77.15,77.11,77.15,13151.0,54.3237,54.3519,54.3237,54.3519,13151.0
2017-01-23 13:20:00,77.15,77.17,77.13,77.13,11555.0,54.3519,54.366,54.3378,54.3378,11555.0
2017-01-23 13:25:00,77.14,77.22,77.12,77.18,11510.0,54.3448,54.4012,54.3307,54.373,11510.0
2017-01-23 13:30:00,77.18,77.19,77.16,77.17,6449.0,54.373,54.3801,54.3589,54.366,6449.0
2017-01-23 13:35:00,77.16,77.21,77.14,77.14,13989.0,54.3589,54.3942,54.3448,54.3448,13989.0
2017-01-23 13:40:00,77.15,77.15,77.09,77.1,26664.0,54.3519,54.3519,54.3096,54.3167,26664.0
2017-01-23 13:45:00,77.09,77.1,77.05,77.06,21571.0,54.3096,54.3167,54.2814,54.2885,21571.0
2017-01-23 13:50:00,77.06,77.1,77.05,77.07,16259.0,54.2885,54.3167,54.2814,54.2955,16259.0
2017-01-23 13:55:00,77.08,77.14,77.07,77.12,24541.0,54.3026,54.3448,54.2955,54.3307,24541.0
2017-01-23 14:00:00,77.13,77.13,77.06,77.08,14723.0,54.3378,54.3378,54.2885,54.3026,14723.0
2017-01-23 14:05:00,77.09,77.1,77.05,77.08,23272.0,54.3096,54.3167,54.2814,54.3026,23272.0
2017-01-23 14:10:00,77.08,77.08,77.04,77.08,25267.0,54.3026,54.3026,54.2744,54.3026,25267.0
2017-01-23 14:15:00,77.07,77.08,77.02,77.02,19399.0,54.2955,54.3026,54.2603,54.2603,19399.0
2017-01-23 14:20:00,77.01,77.05,77.0,77.05,24635.0,54.2533,54.2814,54.2462,54.2814,24635.0
2017-01-23 14:25:00,77.04,77.06,77.03,77.06,9812.0,54.2744,54.2885,54.2673,54.2885,9812.0
2017-01-23 14:30:00,77.06,77.06,77.02,77.03,16449.0,54.2885,54.2885,54.2603,54.2673,16449.0
2017-01-23 14:35:00,77.03,77.04,76.99,77.0,8874.0,54.2673,54.2744,54.2392,54.2462,8874.0
2017-01-23 14:40:00,77.0,77.02,76.99,77.0,16257.0,54.2462,54.2603,54.2392,54.2462,16257.0
2017-01-23 14:45:00,77.0,77.0,76.97,76.98,12592.0,54.2462,54.2462,54.2251,54.2321,12592.0
2017-01-23 14:50:00,76.99,76.99,76.95,76.97,8085.0,54.2392,54.2392,54.211,54.2251,8085.0
2017-01-23 14:55:00,76.97,76.98,76.94,76.96,10619.0,54.2251,54.2321,54.2039,54.218,10619.0
2017-01-23 15:00:00,76.96,76.99,76.95,76.98,16083.0,54.218,54.2392,54.211,54.2321,16083.0
2017-01-23 15:05:00,76.98,76.98,76.91,76.92,17866.0,54.2321,54.2321,54.1828,54.1898,17866.0
2017-01-23 15:10:00,76.92,76.92,76.89,76.92,43911.0,54.1898,54.1898,54.1687,54.1898,43911.0
2017-01-23 15:15:00,76.92,77.0,76.9,76.99,11015.0,54.1898,54.2462,54.1758,54.2392,11015.0
2017-01-23 15:20:00,76.99,77.03,76.96,76.97,28796.0,54.2392,54.2673,54.218,54.2251,28796.0
2017-01-23 15:25:00,76.98,76.99,76.93,76.97,19767.0,54.2321,54.2392,54.1969,54.2251,19767.0
2017-01-23 15:30:00,76.98,77.01,76.96,77.01,32081.0,54.2321,54.2533,54.218,54.2533,32081.0
2017-01-23 15:35:00,77.01,77.05,77.0,77.03,30505.0,54.2533,54.2814,54.2462,54.2673,30505.0
2017-01-23 15:40:00,77.03,77.05,77.0,77.03,36422.0,54.2673,54.2814,54.2462,54.2673,36422.0
2017-01-23 15:45:00,77.03,77.05,77.01,77.02,49709.0,54.2673,54.2814,54.2533,54.2603,49709.0
2017-01-23 15:50:00,77.02,77.02,76.98,77.0,64396.0,54.2603,54.2603,54.2321,54.2462,64396.0
2017-01-23 15:55:00,77.0,77.06,77.0,77.04,101437.0,54.2462,54.2885,54.2462,54.2744,101437.0
2017-01-24 09:30:00,77.2,77.2,76.89,76.98,57502.0,54.3871,54.3871,54.1687,54.2321,57502.0
2017-01-24 09:35:00,76.98,77.11,76.95,77.03,11787.0,54.2321,54.3237,54.211,54.2673,11787.0
2017-01-24 09:40:00,77.06,77.19,77.06,77.18,20854.0,54.2885,54.3801,54.2885,54.373,20854.0
2017-01-24 09:45:00,77.21,77.25,77.16,77.21,15559.0,54.3942,54.4223,54.3589,54.3942,15559.0
2017-01-24 09:50:00,77.24,77.3,77.16,77.19,16182.0,54.4153,54.4576,54.3589,54.3801,16182.0
2017-01-24 09:55:00,77.2,77.26,77.17,77.23,17836.0,54.3871,54.4294,54.366,54.4082,17836.0
2017-01-24 10:00:00,77.22,77.29,77.18,77.24,36494.0,54.4012,54.4505,54.373,54.4153,36494.0
2017-01-24 10:05:00,77.23,77.33,77.21,77.31,44161.0,54.4082,54.4787,54.3942,54.4646,44161.0
2017-01-24 10:10:00,77.31,77.33,77.17,77.18,43721.0,54.4646,54.4787,54.366,54.373,43721.0
2017-01-24 10:15:00,77.19,77.24,77.16,77.2,29445.0,54.3801,54.4153,54.3589,54.3871,29445.0
2017-01-24 10:20:00,77.21,77.24,77.13,77.2,15615.0,54.3942,54.4153,54.3378,54.3871,15615.0
2017-01-24 10:25:00,77.23,77.26,77.17,77.18,13069.0,54.4082,54.4294,54.366,54.373,13069.0
2017-01-24 10:30:00,77.18,77.19,77.04,77.04,19010.0,54.373,54.3801,54.2744,54.2744,19010.0
2017-01-24 10:35:00,77.04,77.05,76.96,77.05,15910.0,54.2744,54.2814,54.218,54.2814,15910.0
2017-01-24 10:40:00,77.05,77.06,76.94,76.99,10028.0,54.2814,54.2885,54.2039,54.2392,10028.0
2017-01-24 10:45:00,76.99,77.08,76.98,77.0,22411.0,54.2392,54.3026,54.2321,54.2462,22411.0
2017-01-24 10:50:00,77.0,77.04,76.96,76.99,21204.0,54.2462,54.2744,54.218,54.2392,21204.0
2017-01-24 10:55:00,77.0,77.0,76.92,76.93,19702.0,54.2462,54.2462,54.1898,54.1969,19702.0
2017-01-24 11:00:00,76.93,77.01,76.93,76.98,17215.0,54.1969,54.2533,54.1969,54.2321,17215.0
2017-01-24 11:05:00,76.97,76.99,76.92,76.95,15115.0,54.2251,54.2392,54.1898,54.211,15115.0
2017-01-24 11:10:00,76.95,76.96,76.88,76.88,18213.0,54.211,54.218,54.1617,54.1617,18213.0
2017-01-24 11:15:00,76.88,76.93,76.86,76.87,15802.0,54.1617,54.1969,54.1476,54.1546,15802.0
2017-01-24 11:20:00,76.87,76.99,76.86,76.96,12860.0,54.1546,54.2392,54.1476,54.218,12860.0
2017-01-24 11:25:00,76.97,77.07,76.97,76.98,41494.0,54.2251,54.2955,54.2251,54.2321,41494.0
2017-01-24 11:30:00,76.98,76.98,76.91,76.95,15008.0,54.2321,54.2321,54.1828,54.211,15008.0
2017-01-24 11:35:00,76.94,77.01,76.94,77.01,13835.0,54.2039,54.2533,54.2039,54.2533,13835.0
2017-01-24 11:40:00,77.0,77.06,76.98,77.05,22051.0,54.2462,54.2885,54.2321,54.2814,22051.0
2017-01-24 11:45:00,77.06,77.11,77.02,77.11,18246.0,54.2885,54.3237,54.2603,54.3237,18246.0
2017-01-24 11:50:00,77.11,77.14,77.08,77.08,29298.0,54.3237,54.3448,54.3026,54.3026,29298.0
2017-01-24 11:55:00,77.07,77.18,77.07,77.15,40293.0,54.2955,54.373,54.2955,54.3519,40293.0
2017-01-24 12:00:00,77.16,77.2,77.07,77.07,16910.0,54.3589,54.3871,54.2955,54.2955,16910.0
2017-01-24 12:05:00,77.07,77.13,77.06,77.09,10041.0,54.2955,54.3378,54.2885,54.3096,10041.0
2017-01-24 12:10:00,77.09,77.11,77.01,77.03,39394.0,54.3096,54.3237,54.2533,54.2673,39394.0
2017-01-24 12:15:00,77.02,77.06,77.01,77.04,9614.0,54.2603,54.2885,54.2533,54.2744,9614.0
2017-01-24 12:20:00,77.03,77.05,77.01,77.03,7225.0,54.2673,54.2814,54.2533,54.2673,7225.0
2017-01-24 12:25:00,77.03,77.13,77.03,77.12,12061.0,54.2673,54.3378,54.2673,54.3307,12061.0
2017-01-24 12:30:00,77.12,77.13,77.03,77.05,10731.0,54.3307,54.3378,54.2673,54.2814,10731.0
2017-01-24 12:35:00,77.06,77.08,77.05,77.08,9596.0,54.2885,54.3026,54.2814,54.3026,9596.0
2017-01-24 12:40:00,77.08,77.13,77.07,77.12,12691.0,54.3026,54.3378,54.2955,54.3307,12691.0
2017-01-24 12:45:00,77.11,77.21,77.1,77.18,11602.0,54.3237,54.3942,54.3167,54.373,11602.0
2017-01-24 12:50:00,77.17,77.19,77.11,77.11,13229.0,54.366,54.3801,54.3237,54.3237,13229.0
2017-01-24 12:55:00,77.12,77.18,77.11,77.17,12178.0,54.3307,54.373,54.3237,54.366,12178.0
2017-01-24 13:00:00,77.17,77.18,77.09,77.12,13190.0,54.366,54.373,54.3096,54.3307,13190.0
2017-01-24 13:05:00,77.12,77.17,77.11,77.13,20476.0,54.3307,54.366,54.3237,54.3378,20476.0
2017-01-24 13:10:00,77.12,77.12,77.02,77.04,58873.0,54.3307,54.3307,54.2603,54.2744,58873.0
2017-01-24 13:15:00,77.04,77.05,76.99,77.02,16190.0,54.2744,54.2814,54.2392,54.2603,16190.0
2017-01-24 13:20:00,77.01,77.03,76.97,77.03,13605.0,54.2533,54.2673,54.2251,54.2673,13605.0
2017-01-24 13:25:00,77.03,77.03,76.96,77.0,16008.0,54.2673,54.2673,54.218,54.2462,16008.0
2017-01-24 13:30:00,77.0,77.04,76.99,77.04,16509.0,54.2462,54.2744,54.2392,54.2744,16509.0
2017-01-24 13:35:00,77.02,77.15,77.02,77.14,19740.0,54.2603,54.3519,54.2603,54.3448,19740.0
2017-01-24 13:40:00,77.15,77.16,77.12,77.15,79971.0,54.3519,54.3589,54.3307,54.3519,79971.0
2017-01-24 13:45:00,77.15,77.22,77.14,77.18,34096.0,54.3519,54.4012,54.3448,54.373,34096.0
2017-01-24 13:50:00,77.17,77.18,77.11,77.12,25233.0,54.366,54.373,54.3237,54.3307,25233.0
2017-01-24 13:55:00,77.11,77.12,77.05,77.07,13186.0,54.3237,54.3307,54.2814,54.2955,13186.0
2017-01-24 14:00:00,77.07,77.07,77.01,77.06,17078.0,54.2955,54.2955,54.2533,54.2885,17078.0
2017-01-24 14:05:00,77.07,77.11,77.01,77.04,25066.0,54.2955,54.3237,54.2533,54.2744,25066.0
2017-01-24 14:10:00,77.04,77.08,77.01,77.07,18031.0,54.2744,54.3026,54.2533,54.2955,18031.0
2017-01-24 14:15:00,77.08,77.09,77.02,77.05,20200.0,54.3026,54.3096,54.2603,54.2814,20200.0
2017-01-24 14:20:00,77.04,77.08,77.02,77.03,12089.0,54.2744,54.3026,54.2603,54.2673,12089.0
2017-01-24 14:25:00,77.03,77.04,76.94,76.95,33312.0,54.2673,54.2744,54.2039,54.211,33312.0
2017-01-24 14:30:00,76.94,76.99,76.94,76.95,41657.0,54.2039,54.2392,54.2039,54.211,41657.0
2017-01-24 14:35:00,76.94,76.95,76.92,76.92,29968.0,54.2039,54.211,54.1898,54.1898,29968.0
2017-01-24 14:40:00,76.93,77.01,76.93,76.99,14468.0,54.1969,54.2533,54.1969,54.2392,14468.0
2017-01-24 14:45:00,76.99,77.0,76.93,76.94,16648.0,54.2392,54.2462,54.1969,54.2039,16648.0
2017-01-24 14:50:00,76.95,76.98,76.93,76.94,15978.0,54.211,54.2321,54.1969,54.2039,15978.0
2017-01-24 14:55:00,76.94,76.96,76.92,76.92,10639.0,54.2039,54.218,54.1898,54.1898,10639.0
2017-01-24 15:00:00,76.93,76.93,76.87,76.89,25566.0,54.1969,54.1969,54.1546,54.1687,25566.0
2017-01-24 15:05:00,76.88,77.08,76.87,77.06,34093.0,54.1617,54.3026,54.1546,54.2885,34093.0
2017-01-24 15:10:00,77.06,77.07,76.99,77.01,15044.0,54.2885,54.2955,54.2392,54.2533,15044.0
2017-01-24 15:15:00,77.01,77.09,77.01,77.09,127021.0,54.2533,54.3096,54.2533,54.3096,127021.0
2017-01-24 15:20:00,77.09,77.13,77.04,77.09,37518.0,54.3096,54.3378,54.2744,54.3096,37518.0
2017-01-24 15:25:00,77.09,77.16,77.08,77.13,93605.0,54.3096,54.3589,54.3026,54.3378,93605.0
2017-01-24 15:30:00,77.14,77.21,77.13,77.18,45884.0,54.3448,54.3942,54.3378,54.373,45884.0
2017-01-24 15:35:00,77.18,77.2,77.13,77.16,39413.0,54.373,54.3871,54.3378,54.3589,39413.0
2017-01-24 15:40:00,77.17,77.18,77.13,77.14,49393.0,54.366,54.373,54.3378,54.3448,49393.0
2017-01-24 15:45:00,77.15,77.22,77.15,77.22,71461.0,54.3519,54.4012,54.3519,54.4012,71461.0
2017-01-24 15:50:00,77.21,77.21,77.17,77.18,40485.0,54.3942,54.3942,54.366,54.373,40485.0
2017-01-24 15:55:00,77.18,77.25,77.15,77.16,123764.0,54.373,54.4223,54.3519,54.3589,123764.0
2017-01-25 09:30:00,76.93,77.1,76.67,76.67,68786.0,54.1969,54.3167,54.0137,54.0137,68786.0
2017-01-25 09:35:00,76.69,76.89,76.65,76.79,63989.0,54.0278,54.1687,53.9996,54.0983,63989.0
2017-01-25 09:40:00,76.78,76.81,76.71,76.8,25543.0,54.0912,54.1124,54.0419,54.1053,25543.0
2017-01-25 09:45:00,76.8,76.83,76.68,76.69,36933.0,54.1053,54.1264,54.0208,54.0278,36933.0
2017-01-25 09:50:00,76.7,76.72,76.56,76.58,31860.0,54.0349,54.0489,53.9362,53.9503,31860.0
2017-01-25 09:55:00,76.59,76.63,76.56,76.59,25005.0,53.9574,53.9855,53.9362,53.9574,25005.0
2017-01-25 10:00:00,76.59,76.69,76.57,76.69,41010.0,53.9574,54.0278,53.9433,54.0278,41010.0
2017-01-25 10:05:00,76.7,76.78,76.68,76.75,22154.0,54.0349,54.0912,54.0208,54.0701,22154.0
2017-01-25 10:10:00,76.75,76.82,76.71,76.8,32437.0,54.0701,54.1194,54.0419,54.1053,32437.0
2017-01-25 10:15:00,76.82,76.9,76.8,76.83,40257.0,54.1194,54.1758,54.1053,54.1264,40257.0
2017-01-25 10:20:00,76.8,76.88,76.77,76.87,18674.0,54.1053,54.1617,54.0842,54.1546,18674.0
2017-01-25 10:25:00,76.87,76.9,76.85,76.85,26464.0,54.1546,54.1758,54.1405,54.1405,26464.0
2017-01-25 10:30:00,76.85,76.91,76.85,76.85,19685.0,54.1405,54.1828,54.1405,54.1405,19685.0
2017-01-25 10:35:00,76.86,76.92,76.85,76.91,14673.0,54.1476,54.1898,54.1405,54.1828,14673.0
2017-01-25 10:40:00,76.94,76.95,76.8,76.8,16227.0,54.2039,54.211,54.1053,54.1053,16227.0
2017-01-25 10:45:00,76.78,76.81,76.74,76.74,36073.0,54.0912,54.1124,54.063,54.063,36073.0
2017-01-25 10:50:00,76.74,76.79,76.73,76.77,15863.0,54.063,54.0983,54.056,54.0842,15863.0
2017-01-25 10:55:00,76.77,76.82,76.73,76.77,23890.0,54.0842,54.1194,54.056,54.0842,23890.0
2017-01-25 11:00:00,76.76,76.86,76.75,76.84,17470.0,54.0771,54.1476,54.0701,54.1335,17470.0
2017-01-25 11:05:00,76.84,76.92,76.83,76.89,13062.0,54.1335,54.1898,54.1264,54.1687,13062.0
2017-01-25 11:10:00,76.87,76.89,76.75,76.77,19187.0,54.1546,54.1687,54.0701,54.0842,19187.0
2017-01-25 11:15:00,76.78,76.84,76.77,76.79,17494.0,54.0912,54.1335,54.0842,54.0983,17494.0
2017-01-25 11:20:00,76.8,76.82,76.75,76.78,16249.0,54.1053,54.1194,54.0701,54.0912,16249.0
2017-01-25 11:25:00,76.78,76.87,76.77,76.85,14196.0,54.0912,54.1546,54.0842,54.1405,14196.0
2017-01-25 11:30:00,76.84,76.9,76.83,76.88,18398.0,54.1335,54.1758,54.1264,54.1617,18398.0
2017-01-25 11:35:00,76.89,76.93,76.87,76.92,18599.0,54.1687,54.1969,54.1546,54.1898,18599.0
2017-01-25 11:40:00,76.92,76.97,76.9,76.93,13090.0,54.1898,54.2251,54.1758,54.1969,13090.0
2017-01-25 11:45:00,76.93,76.93,76.84,76.85,27960.0,54.1969,54.1969,54.1335,54.1405,27960.0
2017-01-25 11:50:00,76.86,76.9,76.82,76.83,8963.0,54.1476,54.1758,54.1194,54.1264,8963.0
2017-01-25 11:55:00,76.82,76.88,76.82,76.88,15698.0,54.1194,54.1617,54.1194,54.1617,15698.0
2017-01-25 12:00:00,76.88,76.94,76.88,76.93,11853.0,54.1617,54.2039,54.1617,54.1969,11853.0
2017-01-25 12:05:00,76.94,76.96,76.91,76.94,9956.0,54.2039,54.218,54.1828,54.2039,9956.0
2017-01-25 12:10:00,76.95,76.95,76.89,76.92,26191.0,54.211,54.211,54.1687,54.1898,26191.0
2017-01-25 12:15:00,76.93,76.94,76.89,76.94,18182.0,54.1969,54.2039,54.1687,54.2039,18182.0
2017-01-25 12:20:00,76.94,76.96,76.91,76.94,13420.0,54.2039,54.218,54.1828,54.2039,13420.0
2017-01-25 12:25:00,76.94,76.99,76.93,76.95,21053.0,54.2039,54.2392,54.1969,54.211,21053.0
2017-01-25 12:30:00,76.96,76.99,76.94,76.99,21749.0,54.218,54.2392,54.2039,54.2392,21749.0
2017-01-25 12:35:00,76.99,77.03,76.98,77.01,12078.0,54.2392,54.2673,54.2321,54.2533,12078.0
2017-01-25 12:40:00,77.02,77.02,76.98,77.02,8898.0,54.2603,54.2603,54.2321,54.2603,8898.0
2017-01-25 12:45:00,77.02,77.05,77.0,77.04,9605.0,54.2603,54.2814,54.2462,54.2744,9605.0
2017-01-25 12:50:00,77.04,77.07,77.01,77.01,7116.0,54.2744,54.2955,54.2533,54.2533,7116.0
2017-01-25 12:55:00,77.0,77.05,77.0,77.03,8541.0,54.2462,54.2814,54.2462,54.2673,8541.0
2017-01-25 13:00:00,77.03,77.05,77.0,77.02,8456.0,54.2673,54.2814,54.2462,54.2603,8456.0
2017-01-25 13:05:00,77.03,77.04,77.0,77.01,9946.0,54.2673,54.2744,54.2462,54.2533,9946.0
2017-01-25 13:10:00,77.0,77.02,76.97,76.97,12098.0,54.2462,54.2603,54.2251,54.2251,12098.0
2017-01-25 13:15:00,76.96,76.97,76.93,76.96,11012.0,54.218,54.2251,54.1969,54.218,11012.0
2017-01-25 13:20:00,76.96,76.98,76.93,76.94,11455.0,54.218,54.2321,54.1969,54.2039,11455.0
2017-01-25 13:25:00,76.94,76.97,76.91,76.93,14856.0,54.2039,54.2251,54.1828,54.1969,14856.0
2017-01-25 13:30:00,76.94,76.94,76.91,76.93,9275.0,54.2039,54.2039,54.1828,54.1969,9275.0
2017-01-25 13:35:00,76.94,76.97,76.91,76.97,57033.0,54.2039,54.2251,54.1828,54.2251,57033.0
2017-01-25 13:40:00,76.97,76.97,76.92,76.94,8741.0,54.2251,54.2251,54.1898,54.2039,8741.0
2017-01-25 13:45:00,76.95,76.95,76.92,76.94,14985.0,54.211,54.211,54.1898,54.2039,14985.0
2017-01-25 13:50:00,76.95,76.99,76.93,76.99,23351.0,54.211,54.2392,54.1969,54.2392,23351.0
2017-01-25 13:55:00,76.99,77.01,76.97,76.98,15941.0,54.2392,54.2533,54.2251,54.2321,15941.0
2017-01-25 14:00:00,76.97,77.01,76.96,76.96,12461.0,54.2251,54.2533,54.218,54.218,12461.0
2017-01-25 14:05:00,76.97,76.98,76.92,76.95,21808.0,54.2251,54.2321,54.1898,54.211,21808.0
2017-01-25 14:10:00,76.94,76.96,76.93,76.95,11848.0,54.2039,54.218,54.1969,54.211,11848.0
2017-01-25 14:15:00,76.95,77.0,76.94,76.98,17342.0,54.211,54.2462,54.2039,54.2321,17342.0
2017-01-25 14:20:00,76.98,77.0,76.96,76.97,11810.0,54.2321,54.2462,54.218,54.2251,11810.0
2017-01-25 14:25:00,76.97,77.03,76.97,77.0,22492.0,54.2251,54.2673,54.2251,54.2462,22492.0
2017-01-25 14:30:00,77.0,77.04,77.0,77.02,11776.0,54.2462,54.2744,54.2462,54.2603,11776.0
2017-01-25 14:35:00,77.02,77.03,76.97,77.0,10103.0,54.2603,54.2673,54.2251,54.2462,10103.0
2017-01-25 14:40:00,76.99,77.01,76.95,76.96,12922.0,54.2392,54.2533,54.211,54.218,12922.0
2017-01-25 14:45:00,76.95,76.98,76.93,76.94,16163.0,54.211,54.2321,54.1969,54.2039,16163.0
2017-01-25 14:50:00,76.94,76.96,76.92,76.92,17078.0,54.2039,54.218,54.1898,54.1898,17078.0
2017-01-25 14:55:00,76.92,76.97,76.91,76.96,13693.0,54.1898,54.2251,54.1828,54.218,13693.0
2017-01-25 15:00:00,76.97,77.06,76.96,77.02,17557.0,54.2251,54.2885,54.218,54.2603,17557.0
2017-01-25 15:05:00,77.02,77.05,77.0,77.03,15600.0,54.2603,54.2814,54.2462,54.2673,15600.0
2017-01-25 15:10:00,77.03,77.05,77.0,77.01,14483.0,54.2673,54.2814,54.2462,54.2533,14483.0
2017-01-25 15:15:00,77.01,77.03,76.98,77.02,13540.0,54.2533,54.2673,54.2321,54.2603,13540.0
2017-01-25 15:20:00,77.01,77.06,76.99,77.05,20656.0,54.2533,54.2885,54.2392,54.2814,20656.0
2017-01-25 15:25:00,77.05,77.07,77.04,77.05,21293.0,54.2814,54.2955,54.2744,54.2814,21293.0
2017-01-25 15:30:00,77.05,77.06,77.01,77.02,22989.0,54.2814,54.2885,54.2533,54.2603,22989.0
2017-01-25 15:35:00,77.03,77.09,77.02,77.09,45367.0,54.2673,54.3096,54.2603,54.3096,45367.0
2017-01-25 15:40:00,77.09,77.12,77.08,77.08,30691.0,54.3096,54.3307,54.3026,54.3026,30691.0
2017-01-25 15:45:00,77.08,77.1,77.03,77.05,35404.0,54.3026,54.3167,54.2673,54.2814,35404.0
2017-01-25 15:50:00,77.06,77.07,77.02,77.03,72476.0,54.2885,54.2955,54.2603,54.2673,72476.0
2017-01-25 15:55:00,77.03,77.1,77.03,77.06,170182.0,54.2673,54.3167,54.2673,54.2885,170182.0
2017-01-26 09:30:00,77.02,77.23,76.99,77.0,55285.0,54.2603,54.4082,54.2392,54.2462,55285.0
2017-01-26 09:35:00,77.05,77.07,76.82,76.89,43048.0,54.2814,54.2955,54.1194,54.1687,43048.0
2017-01-26 09:40:00,76.9,77.07,76.89,76.97,18802.0,54.1758,54.2955,54.1687,54.2251,18802.0
2017-01-26 09:45:00,76.99,77.18,76.96,77.11,54032.0,54.2392,54.373,54.218,54.3237,54032.0
2017-01-26 09:50:00,77.11,77.15,77.0,77.04,51767.0,54.3237,54.3519,54.2462,54.2744,51767.0
2017-01-26 09:55:00,77.05,77.09,77.0,77.01,39734.0,54.2814,54.3096,54.2462,54.2533,39734.0
2017-01-26 10:00:00,77.02,77.13,77.02,77.05,39097.0,54.2603,54.3378,54.2603,54.2814,39097.0
2017-01-26 10:05:00,77.05,77.09,77.03,77.08,15924.0,54.2814,54.3096,54.2673,54.3026,15924.0
2017-01-26 10:10:00,77.07,77.07,76.97,76.98,22894.0,54.2955,54.2955,54.2251,54.2321,22894.0
2017-01-26 10:15:00,76.97,76.99,76.9,76.93,14225.0,54.2251,54.2392,54.1758,54.1969,14225.0
2017-01-26 10:20:00,76.91,77.11,76.9,77.1,23525.0,54.1828,54.3237,54.1758,54.3167,23525.0
2017-01-26 10:25:00,77.09,77.18,77.09,77.11,26715.0,54.3096,54.373,54.3096,54.3237,26715.0
2017-01-26 10:30:00,77.12,77.23,76.97,77.0,71838.0,54.3307,54.4082,54.2251,54.2462,71838.0
2017-01-26 10:35:00,77.01,77.01,76.9,76.94,19690.0,54.2533,54.2533,54.1758,54.2039,19690.0
2017-01-26 10:40:00,76.93,76.95,76.83,76.84,48387.0,54.1969,54.211,54.1264,54.1335,48387.0
2017-01-26 10:45:00,76.84,76.85,76.74,76.8,55715.0,54.1335,54.1405,54.063,54.1053,55715.0
2017-01-26 10:50:00,76.82,76.85,76.81,76.81,20632.0,54.1194,54.1405,54.1124,54.1124,20632.0
2017-01-26 10:55:00,76.82,76.9,76.81,76.84,30171.0,54.1194,54.1758,54.1124,54.1335,30171.0
2017-01-26 11:00:00,76.85,76.97,76.81,76.96,41979.0,54.1405,54.2251,54.1124,54.218,41979.0
2017-01-26 11:05:00,76.96,77.05,76.96,77.04,41631.0,54.218,54.2814,54.218,54.2744,41631.0
2017-01-26 11:10:00,77.04,77.1,77.01,77.05,14384.0,54.2744,54.3167,54.2533,54.2814,14384.0
2017-01-26 11:15:00,77.03,77.03,76.8,76.81,36918.0,54.2673,54.2673,54.1053,54.1124,36918.0
2017-01-26 11:20:00,76.81,76.81,76.66,76.69,86343.0,54.1124,54.1124,54.0067,54.0278,86343.0
2017-01-26 11:25:00,76.69,76.72,76.65,76.7,28206.0,54.0278,54.0489,53.9996,54.0349,28206.0
2017-01-26 11:30:00,76.71,76.75,76.7,76.73,21844.0,54.0419,54.0701,54.0349,54.056,21844.0
2017-01-26 11:35:00,76.74,76.75,76.65,76.67,32474.0,54.063,54.0701,53.9996,54.0137,32474.0
2017-01-26 11:40:00,76.67,76.69,76.64,76.67,18955.0,54.0137,54.0278,53.9926,54.0137,18955.0
2017-01-26 11:45:00,76.67,76.76,76.66,76.67,36331.0,54.0137,54.0771,54.0067,54.0137,36331.0
2017-01-26 11:50:00,76.66,76.72,76.65,76.69,33382.0,54.0067,54.0489,53.9996,54.0278,33382.0
2017-01-26 11:55:00,76.69,76.74,76.68,76.72,65231.0,54.0278,54.063,54.0208,54.0489,65231.0
2017-01-26 12:00:00,76.73,76.82,76.72,76.77,17453.0,54.056,54.1194,54.0489,54.0842,17453.0
2017-01-26 12:05:00,76.76,76.82,76.76,76.79,13639.0,54.0771,54.1194,54.0771,54.0983,13639.0
2017-01-26 12:10:00,76.79,76.82,76.76,76.76,13311.0,54.0983,54.1194,54.0771,54.0771,13311.0
2017-01-26 12:15:00,76.76,76.8,76.75,76.8,8009.0,54.0771,54.1053,54.0701,54.1053,8009.0
2017-01-26 12:20:00,76.79,76.8,76.73,76.73,25869.0,54.0983,54.1053,54.056,54.056,25869.0
2017-01-26 12:25:00,76.75,76.77,76.75,76.76,22622.0,54.0701,54.0842,54.0701,54.0771,22622.0
2017-01-26 12:30:00,76.77,76.77,76.69,76.69,20800.0,54.0842,54.0842,54.0278,54.0278,20800.0
2017-01-26 12:35:00,76.7,76.75,76.7,76.7,23442.0,54.0349,54.0701,54.0349,54.0349,23442.0
2017-01-26 12:40:00,76.7,76.82,76.7,76.82,16014.0,54.0349,54.1194,54.0349,54.1194,16014.0
2017-01-26 12:45:00,76.83,76.87,76.82,76.84,13513.0,54.1264,54.1546,54.1194,54.1335,13513.0
2017-01-26 12:50:00,76.84,76.85,76.81,76.81,10959.0,54.1335,54.1405,54.1124,54.1124,10959.0
2017-01-26 12:55:00,76.81,76.84,76.79,76.83,5174.0,54.1124,54.1335,54.0983,54.1264,5174.0
2017-01-26 13:00:00,76.83,76.84,76.75,76.83,33045.0,54.1264,54.1335,54.0701,54.1264,33045.0
2017-01-26 13:05:00,76.83,76.84,76.8,76.83,4626.0,54.1264,54.1335,54.1053,54.1264,4626.0
2017-01-26 13:10:00,76.83,76.85,76.83,76.84,9593.0,54.1264,54.1405,54.1264,54.1335,9593.0
2017-01-26 13:15:00,76.83,76.85,76.81,76.83,11673.0,54.1264,54.1405,54.1124,54.1264,11673.0
2017-01-26 13:20:00,76.83,76.85,76.82,76.84,17352.0,54.1264,54.1405,54.1194,54.1335,17352.0
2017-01-26 13:25:00,76.85,76.85,76.82,76.85,17566.0,54.1405,54.1405,54.1194,54.1405,17566.0
2017-01-26 13:30:00,76.86,76.94,76.84,76.92,32718.0,54.1476,54.2039,54.1335,54.1898,32718.0
2017-01-26 13:35:00,76.92,76.96,76.91,76.94,12005.0,54.1898,54.218,54.1828,54.2039,12005.0
2017-01-26 13:40:00,76.93,76.94,76.9,76.9,11257.0,54.1969,54.2039,54.1758,54.1758,11257.0
2017-01-26 13:45:00,76.89,76.94,76.89,76.9,11270.0,54.1687,54.2039,54.1687,54.1758,11270.0
2017-01-26 13:50:00,76.9,76.91,76.86,76.88,16886.0,54.1758,54.1828,54.1476,54.1617,16886.0
2017-01-26 13:55:00,76.89,76.91,76.88,76.9,15766.0,54.1687,54.1828,54.1617,54.1758,15766.0
2017-01-26 14:00:00,76.89,76.89,76.8,76.82,16549.0,54.1687,54.1687,54.1053,54.1194,16549.0
2017-01-26 14:05:00,76.83,76.86,76.81,76.84,9263.0,54.1264,54.1476,54.1124,54.1335,9263.0
2017-01-26 14:10:00,76.84,76.85,76.8,76.81,15786.0,54.1335,54.1405,54.1053,54.1124,15786.0
2017-01-26 14:15:00,76.81,76.83,76.8,76.81,27228.0,54.1124,54.1264,54.1053,54.1124,27228.0
2017-01-26 14:20:00,76.8,76.81,76.78,76.78,36796.0,54.1053,54.1124,54.0912,54.0912,36796.0
2017-01-26 14:25:00,76.79,76.8,76.74,76.77,33856.0,54.0983,54.1053,54.063,54.0842,33856.0
2017-01-26 14:30:00,76.77,76.84,76.77,76.83,16567.0,54.0842,54.1335,54.0842,54.1264,16567.0
2017-01-26 14:35:00,76.84,76.85,76.83,76.84,9533.0,54.1335,54.1405,54.1264,54.1335,9533.0
2017-01-26 14:40:00,76.85,76.91,76.84,76.91,20505.0,54.1405,54.1828,54.1335,54.1828,20505.0
2017-01-26 14:45:00,76.91,76.93,76.9,76.92,52301.0,54.1828,54.1969,54.1758,54.1898,52301.0
2017-01-26 14:50:00,76.92,76.93,76.9,76.9,15984.0,54.1898,54.1969,54.1758,54.1758,15984.0
2017-01-26 14:55:00,76.9,76.95,76.9,76.94,24795.0,54.1758,54.211,54.1758,54.2039,24795.0
2017-01-26 15:00:00,76.93,76.97,76.93,76.97,42432.0,54.1969,54.2251,54.1969,54.2251,42432.0
2017-01-26 15:05:00,76.97,76.97,76.9,76.94,75510.0,54.2251,54.2251,54.1758,54.2039,75510.0
2017-01-26 15:10:00,76.94,76.98,76.92,76.95,33579.0,54.2039,54.2321,54.1898,54.211,33579.0
2017-01-26 15:15:00,76.95,77.0,76.95,77.0,28895.0,54.211,54.2462,54.211,54.2462,28895.0
2017-01-26 15:20:00,77.0,77.0,76.93,76.95,12738.0,54.2462,54.2462,54.1969,54.211,12738.0
2017-01-26 15:25:00,76.95,77.01,76.95,77.0,16678.0,54.211,54.2533,54.211,54.2462,16678.0
2017-01-26 15:30:00,77.01,77.07,76.99,77.07,23681.0,54.2533,54.2955,54.2392,54.2955,23681.0
2017-01-26 15:35:00,77.08,77.1,77.05,77.08,26035.0,54.3026,54.3167,54.2814,54.3026,26035.0
2017-01-26 15:40:00,77.08,77.14,77.03,77.11,32462.0,54.3026,54.3448,54.2673,54.3237,32462.0
2017-01-26 15:45:00,77.12,77.18,77.09,77.13,39495.0,54.3307,54.373,54.3096,54.3378,39495.0
2017-01-26 15:50:00,77.13,77.13,77.03,77.09,41843.0,54.3378,54.3378,54.2673,54.3096,41843.0
2017-01-26 15:55:00,77.09,77.13,77.07,77.13,104373.0,54.3096,54.3378,54.2955,54.3378,104373.0
2017-01-27 09:30:00,77.32,77.63,77.15,77.34,114759.0,54.4716,54.69,54.3519,54.4857,114759.0
2017-01-27 09:35:00,77.32,77.36,77.08,77.09,25211.0,54.4716,54.4998,54.3026,54.3096,25211.0
2017-01-27 09:40:00,77.07,77.13,77.03,77.1,41359.0,54.2955,54.3378,54.2673,54.3167,41359.0
2017-01-27 09:45:00,77.1,77.24,77.08,77.2,24055.0,54.3167,54.4153,54.3026,54.3871,24055.0
2017-01-27 09:50:00,77.2,77.25,77.14,77.15,20788.0,54.3871,54.4223,54.3448,54.3519,20788.0
2017-01-27 09:55:00,77.15,77.16,77.1,77.14,17040.0,54.3519,54.3589,54.3167,54.3448,17040.0
2017-01-27 10:00:00,77.13,77.15,76.82,76.83,43323.0,54.3378,54.3519,54.1194,54.1264,43323.0
2017-01-27 10:05:00,76.85,76.92,76.82,76.9,27362.0,54.1405,54.1898,54.1194,54.1758,27362.0
2017-01-27 10:10:00,76.89,76.94,76.84,76.84,16645.0,54.1687,54.2039,54.1335,54.1335,16645.0
2017-01-27 10:15:00,76.85,76.97,76.84,76.97,27352.0,54.1405,54.2251,54.1335,54.2251,27352.0
2017-01-27 10:20:00,76.98,77.01,76.95,76.98,20369.0,54.2321,54.2533,54.211,54.2321,20369.0
2017-01-27 10:25:00,76.98,77.01,76.95,77.01,15303.0,54.2321,54.2533,54.211,54.2533,15303.0
2017-01-27 10:30:00,77.02,77.03,76.97,77.01,17560.0,54.2603,54.2673,54.2251,54.2533,17560.0
2017-01-27 10:35:00,77.01,77.05,77.0,77.03,17205.0,54.2533,54.2814,54.2462,54.2673,17205.0
2017-01-27 10:40:00,77.03,77.11,77.02,77.08,27971.0,54.2673,54.3237,54.2603,54.3026,27971.0
2017-01-27 10:45:00,77.08,77.09,77.04,77.05,20291.0,54.3026,54.3096,54.2744,54.2814,20291.0
2017-01-27 10:50:00,77.05,77.05,76.95,76.98,29494.0,54.2814,54.2814,54.211,54.2321,29494.0
2017-01-27 10:55:00,76.97,76.97,76.83,76.85,76194.0,54.2251,54.2251,54.1264,54.1405,76194.0
2017-01-27 11:00:00,76.87,76.87,76.81,76.84,36378.0,54.1546,54.1546,54.1124,54.1335,36378.0
2017-01-27 11:05:00,76.83,76.91,76.82,76.83,28337.0,54.1264,54.1828,54.1194,54.1264,28337.0
2017-01-27 11:10:00,76.83,76.86,76.8,76.84,25110.0,54.1264,54.1476,54.1053,54.1335,25110.0
2017-01-27 11:15:00,76.83,76.89,76.82,76.84,9946.0,54.1264,54.1687,54.1194,54.1335,9946.0
2017-01-27 11:20:00,76.84,76.84,76.79,76.8,20852.0,54.1335,54.1335,54.0983,54.1053,20852.0
2017-01-27 11:25:00,76.8,76.8,76.74,76.77,96860.0,54.1053,54.1053,54.063,54.0842,96860.0
2017-01-27 11:30:00,76.76,76.77,76.73,76.75,26353.0,54.0771,54.0842,54.056,54.0701,26353.0
2017-01-27 11:35:00,76.76,76.79,76.74,76.76,9734.0,54.0771,54.0983,54.063,54.0771,9734.0
2017-01-27 11:40:00,76.76,76.8,76.73,76.79,14751.0,54.0771,54.1053,54.056,54.0983,14751.0
2017-01-27 11:45:00,76.78,76.84,76.78,76.82,14068.0,54.0912,54.1335,54.0912,54.1194,14068.0
2017-01-27 11:50:00,76.82,76.82,76.78,76.81,17903.0,54.1194,54.1194,54.0912,54.1124,17903.0
2017-01-27 11:55:00,76.81,76.83,76.78,76.8,16351.0,54.1124,54.1264,54.0912,54.1053,16351.0
2017-01-27 12:00:00,76.81,76.83,76.76,76.78,13469.0,54.1124,54.1264,54.0771,54.0912,13469.0
2017-01-27 12:05:00,76.78,76.79,76.73,76.75,26738.0,54.0912,54.0983,54.056,54.0701,26738.0
2017-01-27 12:10:00,76.75,76.83,76.74,76.82,15152.0,54.0701,54.1264,54.063,54.1194,15152.0
2017-01-27 12:15:00,76.82,76.87,76.81,76.86,12057.0,54.1194,54.1546,54.1124,54.1476,12057.0
2017-01-27 12:20:00,76.85,76.89,76.85,76.87,6944.0,54.1405,54.1687,54.1405,54.1546,6944.0
2017-01-27 12:25:00,76.87,76.89,76.85,76.86,10368.0,54.1546,54.1687,54.1405,54.1476,10368.0
2017-01-27 12:30:00,76.86,76.87,76.84,76.84,6332.0,54.1476,54.1546,54.1335,54.1335,6332.0
2017-01-27 12:35:00,76.84,76.87,76.83,76.86,6353.0,54.1335,54.1546,54.1264,54.1476,6353.0
2017-01-27 12:40:00,76.86,76.88,76.85,76.86,31272.0,54.1476,54.1617,54.1405,54.1476,31272.0
2017-01-27 12:45:00,76.86,76.91,76.86,76.9,14871.0,54.1476,54.1828,54.1476,54.1758,14871.0
2017-01-27 12:50:00,76.91,76.92,76.89,76.9,11103.0,54.1828,54.1898,54.1687,54.1758,11103.0
2017-01-27 12:55:00,76.9,76.92,76.9,76.9,5098.0,54.1758,54.1898,54.1758,54.1758,5098.0
2017-01-27 13:00:00,76.89,76.89,76.86,76.86,6085.0,54.1687,54.1687,54.1476,54.1476,6085.0
2017-01-27 13:05:00,76.86,76.87,76.81,76.82,17092.0,54.1476,54.1546,54.1124,54.1194,17092.0
2017-01-27 13:10:00,76.82,76.86,76.81,76.85,18223.0,54.1194,54.1476,54.1124,54.1405,18223.0
2017-01-27 13:15:00,76.85,76.89,76.85,76.87,16505.0,54.1405,54.1687,54.1405,54.1546,16505.0
2017-01-27 13:20:00,76.87,76.97,76.87,76.95,15178.0,54.1546,54.2251,54.1546,54.211,15178.0
2017-01-27 13:25:00,76.96,76.96,76.91,76.94,6820.0,54.218,54.218,54.1828,54.2039,6820.0
2017-01-27 13:30:00,76.94,76.95,76.92,76.93,11892.0,54.2039,54.211,54.1898,54.1969,11892.0
2017-01-27 13:35:00,76.94,76.96,76.92,76.93,14851.0,54.2039,54.218,54.1898,54.1969,14851.0
2017-01-27 13:40:00,76.94,76.95,76.92,76.92,15934.0,54.2039,54.211,54.1898,54.1898,15934.0
2017-01-27 13:45:00,76.93,76.94,76.89,76.93,21581.0,54.1969,54.2039,54.1687,54.1969,21581.0
2017-01-27 13:50:00,76.93,76.94,76.91,76.92,15789.0,54.1969,54.2039,54.1828,54.1898,15789.0
2017-01-27 13:55:00,76.91,77.0,76.91,77.0,29770.0,54.1828,54.2462,54.1828,54.2462,29770.0
2017-01-27 14:00:00,76.99,77.02,76.97,77.01,95633.0,54.2392,54.2603,54.2251,54.2533,95633.0
2017-01-27 14:05:00,77.0,77.01,76.94,76.99,10537.0,54.2462,54.2533,54.2039,54.2392,10537.0
2017-01-27 14:10:00,76.99,77.02,76.99,77.02,12217.0,54.2392,54.2603,54.2392,54.2603,12217.0
2017-01-27 14:15:00,77.01,77.08,77.0,77.08,25826.0,54.2533,54.3026,54.2462,54.3026,25826.0
2017-01-27 14:20:00,77.08,77.09,76.98,77.01,26408.0,54.3026,54.3096,54.2321,54.2533,26408.0
2017-01-27 14:25:00,77.01,77.01,76.98,77.0,10320.0,54.2533,54.2533,54.2321,54.2462,10320.0
2017-01-27 14:30:00,77.01,77.02,76.99,77.0,11333.0,54.2533,54.2603,54.2392,54.2462,11333.0
2017-01-27 14:35:00,77.0,77.0,76.98,76.99,19443.0,54.2462,54.2462,54.2321,54.2392,19443.0
2017-01-27 14:40:00,76.98,76.99,76.92,76.94,37097.0,54.2321,54.2392,54.1898,54.2039,37097.0
2017-01-27 14:45:00,76.95,76.99,76.94,76.95,15384.0,54.211,54.2392,54.2039,54.211,15384.0
2017-01-27 14:50:00,76.95,76.95,76.89,76.93,44364.0,54.211,54.211,54.1687,54.1969,44364.0
2017-01-27 14:55:00,76.92,76.93,76.9,76.91,50035.0,54.1898,54.1969,54.1758,54.1828,50035.0
2017-01-27 15:00:00,76.91,76.91,76.85,76.88,41073.0,54.1828,54.1828,54.1405,54.1617,41073.0
2017-01-27 15:05:00,76.88,76.9,76.84,76.85,18398.0,54.1617,54.1758,54.1335,54.1405,18398.0
2017-01-27 15:10:00,76.84,76.85,76.82,76.83,57404.0,54.1335,54.1405,54.1194,54.1264,57404.0
2017-01-27 15:15:00,76.83,76.85,76.82,76.84,41535.0,54.1264,54.1405,54.1194,54.1335,41535.0
2017-01-27 15:20:00,76.84,76.89,76.83,76.89,19316.0,54.1335,54.1687,54.1264,54.1687,19316.0
2017-01-27 15:25:00,76.89,76.89,76.86,76.88,35954.0,54.1687,54.1687,54.1476,54.1617,35954.0
2017-01-27 15:30:00,76.89,76.9,76.87,76.88,46022.0,54.1687,54.1758,54.1546,54.1617,46022.0
2017-01-27 15:35:00,76.88,76.9,76.87,76.9,27742.0,54.1617,54.1758,54.1546,54.1758,27742.0
2017-01-27 15:40:00,76.89,76.95,76.89,76.95,54907.0,54.1687,54.211,54.1687,54.211,54907.0
2017-01-27 15:45:00,76.95,76.96,76.86,76.87,90203.0,54.211,54.218,54.1476,54.1546,90203.0
2017-01-27 15:50:00,76.88,76.9,76.86,76.87,46152.0,54.1617,54.1758,54.1476,54.1546,46152.0
2017-01-27 15:55:00,76.87,76.96,76.86,76.93,107456.0,54.1546,54.218,54.1476,54.1969,107456.0
2017-01-30 09:30:00,76.98,77.25,76.89,77.06,72300.0,54.2321,54.4223,54.1687,54.2885,72300.0
2017-01-30 09:35:00,77.07,77.14,77.03,77.12,20366.0,54.2955,54.3448,54.2673,54.3307,20366.0
2017-01-30 09:40:00,77.09,77.29,77.04,77.28,50712.0,54.3096,54.4505,54.2744,54.4435,50712.0
2017-01-30 09:45:00,77.28,77.3,77.15,77.16,58384.0,54.4435,54.4576,54.3519,54.3589,58384.0
2017-01-30 09:50:00,77.16,77.29,77.14,77.16,22103.0,54.3589,54.4505,54.3448,54.3589,22103.0
2017-01-30 09:55:00,77.15,77.32,77.13,77.32,38983.0,54.3519,54.4716,54.3378,54.4716,38983.0
2017-01-30 10:00:00,77.32,77.47,77.32,77.45,51114.0,54.4716,54.5773,54.4716,54.5632,51114.0
2017-01-30 10:05:00,77.46,77.5,77.4,77.4,18896.0,54.5703,54.5985,54.528,54.528,18896.0
2017-01-30 10:10:00,77.41,77.46,77.34,77.41,16901.0,54.535,54.5703,54.4857,54.535,16901.0
2017-01-30 10:15:00,77.4,77.52,77.36,77.48,76511.0,54.528,54.6125,54.4998,54.5844,76511.0
2017-01-30 10:20:00,77.48,77.52,77.42,77.44,52192.0,54.5844,54.6125,54.5421,54.5562,52192.0
2017-01-30 10:25:00,77.44,77.44,77.38,77.39,33036.0,54.5562,54.5562,54.5139,54.521,33036.0
2017-01-30 10:30:00,77.4,77.4,77.32,77.33,29828.0,54.528,54.528,54.4716,54.4787,29828.0
2017-01-30 10:35:00,77.33,77.37,77.29,77.34,23456.0,54.4787,54.5069,54.4505,54.4857,23456.0
2017-01-30 10:40:00,77.34,77.34,77.27,77.3,30994.0,54.4857,54.4857,54.4364,54.4576,30994.0
2017-01-30 10:45:00,77.3,77.31,77.26,77.27,18321.0,54.4576,54.4646,54.4294,54.4364,18321.0
2017-01-30 10:50:00,77.26,77.39,77.26,77.34,22844.0,54.4294,54.521,54.4294,54.4857,22844.0
2017-01-30 10:55:00,77.35,77.4,77.31,77.37,15500.0,54.4928,54.528,54.4646,54.5069,15500.0
2017-01-30 11:00:00,77.37,77.37,77.25,77.25,14683.0,54.5069,54.5069,54.4223,54.4223,14683.0
2017-01-30 11:05:00,77.26,77.27,77.19,77.2,23051.0,54.4294,54.4364,54.3801,54.3871,23051.0
2017-01-30 11:10:00,77.2,77.21,77.14,77.14,19877.0,54.3871,54.3942,54.3448,54.3448,19877.0
2017-01-30 11:15:00,77.15,77.17,77.12,77.14,17462.0,54.3519,54.366,54.3307,54.3448,17462.0
2017-01-30 11:20:00,77.14,77.15,77.09,77.11,32722.0,54.3448,54.3519,54.3096,54.3237,32722.0
2017-01-30 11:25:00,77.12,77.13,77.03,77.05,31765.0,54.3307,54.3378,54.2673,54.2814,31765.0
2017-01-30 11:30:00,77.05,77.07,76.95,76.97,22919.0,54.2814,54.2955,54.211,54.2251,22919.0
2017-01-30 11:35:00,76.97,76.99,76.92,76.97,19438.0,54.2251,54.2392,54.1898,54.2251,19438.0
2017-01-30 11:40:00,76.96,76.97,76.87,76.88,28697.0,54.218,54.2251,54.1546,54.1617,28697.0
2017-01-30 11:45:00,76.88,76.91,76.81,76.81,28682.0,54.1617,54.1828,54.1124,54.1124,28682.0
2017-01-30 11:50:00,76.81,76.94,76.79,76.93,22844.0,54.1124,54.2039,54.0983,54.1969,22844.0
2017-01-30 11:55:00,76.94,76.96,76.91,76.93,9973.0,54.2039,54.218,54.1828,54.1969,9973.0
2017-01-30 12:00:00,76.92,76.92,76.84,76.85,15117.0,54.1898,54.1898,54.1335,54.1405,15117.0
2017-01-30 12:05:00,76.85,76.87,76.81,76.81,11059.0,54.1405,54.1546,54.1124,54.1124,11059.0
2017-01-30 12:10:00,76.81,76.85,76.81,76.83,10058.0,54.1124,54.1405,54.1124,54.1264,10058.0
2017-01-30 12:15:00,76.83,76.85,76.81,76.84,13840.0,54.1264,54.1405,54.1124,54.1335,13840.0
2017-01-30 12:20:00,76.84,76.85,76.78,76.83,12682.0,54.1335,54.1405,54.0912,54.1264,12682.0
2017-01-30 12:25:00,76.83,76.86,76.82,76.85,11105.0,54.1264,54.1476,54.1194,54.1405,11105.0
2017-01-30 12:30:00,76.83,76.86,76.79,76.86,11371.0,54.1264,54.1476,54.0983,54.1476,11371.0
2017-01-30 12:35:00,76.85,76.85,76.82,76.84,7995.0,54.1405,54.1405,54.1194,54.1335,7995.0
2017-01-30 12:40:00,76.84,76.85,76.8,76.81,13356.0,54.1335,54.1405,54.1053,54.1124,13356.0
2017-01-30 12:45:00,76.81,76.85,76.79,76.82,18857.0,54.1124,54.1405,54.0983,54.1194,18857.0
2017-01-30 12:50:00,76.83,76.84,76.78,76.79,20854.0,54.1264,54.1335,54.0912,54.0983,20854.0
2017-01-30 12:55:00,76.79,76.81,76.78,76.81,3704.0,54.0983,54.1124,54.0912,54.1124,3704.0
2017-01-30 13:00:00,76.8,76.81,76.78,76.81,12534.0,54.1053,54.1124,54.0912,54.1124,12534.0
2017-01-30 13:05:00,76.81,76.82,76.77,76.77,33995.0,54.1124,54.1194,54.0842,54.0842,33995.0
2017-01-30 13:10:00,76.77,76.77,76.71,76.73,15706.0,54.0842,54.0842,54.0419,54.056,15706.0
2017-01-30 13:15:00,76.73,76.75,76.72,76.75,8493.0,54.056,54.0701,54.0489,54.0701,8493.0
2017-01-30 13:20:00,76.75,76.78,76.72,76.73,8632.0,54.0701,54.0912,54.0489,54.056,8632.0
2017-01-30 13:25:00,76.73,76.76,76.72,76.75,8723.0,54.056,54.0771,54.0489,54.0701,8723.0
2017-01-30 13:30:00,76.75,76.76,76.71,76.74,8802.0,54.0701,54.0771,54.0419,54.063,8802.0
2017-01-30 13:35:00,76.73,76.76,76.73,76.75,23824.0,54.056,54.0771,54.056,54.0701,23824.0
2017-01-30 13:40:00,76.75,76.77,76.72,76.75,20368.0,54.0701,54.0842,54.0489,54.0701,20368.0
2017-01-30 13:45:00,76.76,76.76,76.74,76.75,18099.0,54.0771,54.0771,54.063,54.0701,18099.0
2017-01-30 13:50:00,76.76,76.76,76.71,76.71,8555.0,54.0771,54.0771,54.0419,54.0419,8555.0
2017-01-30 13:55:00,76.72,76.73,76.71,76.72,9971.0,54.0489,54.056,54.0419,54.0489,9971.0
2017-01-30 14:00:00,76.72,76.73,76.7,76.73,20587.0,54.0489,54.056,54.0349,54.056,20587.0
2017-01-30 14:05:00,76.72,76.74,76.7,76.73,16683.0,54.0489,54.063,54.0349,54.056,16683.0
2017-01-30 14:10:00,76.74,76.77,76.7,76.76,18108.0,54.063,54.0842,54.0349,54.0771,18108.0
2017-01-30 14:15:00,76.78,76.81,76.76,76.8,7302.0,54.0912,54.1124,54.0771,54.1053,7302.0
2017-01-30 14:20:00,76.8,76.81,76.78,76.8,18301.0,54.1053,54.1124,54.0912,54.1053,18301.0
2017-01-30 14:25:00,76.8,76.81,76.78,76.79,14122.0,54.1053,54.1124,54.0912,54.0983,14122.0
2017-01-30 14:30:00,76.8,76.83,76.79,76.79,11968.0,54.1053,54.1264,54.0983,54.0983,11968.0
2017-01-30 14:35:00,76.79,76.81,76.76,76.8,9694.0,54.0983,54.1124,54.0771,54.1053,9694.0
2017-01-30 14:40:00,76.8,76.83,76.79,76.81,22341.0,54.1053,54.1264,54.0983,54.1124,22341.0
2017-01-30 14:45:00,76.8,76.84,76.79,76.83,19779.0,54.1053,54.1335,54.0983,54.1264,19779.0
2017-01-30 14:50:00,76.84,76.91,76.83,76.91,14130.0,54.1335,54.1828,54.1264,54.1828,14130.0
2017-01-30 14:55:00,76.9,76.92,76.89,76.9,14784.0,54.1758,54.1898,54.1687,54.1758,14784.0
2017-01-30 15:00:00,76.9,76.95,76.9,76.91,25762.0,54.1758,54.211,54.1758,54.1828,25762.0
2017-01-30 15:05:00,76.92,76.92,76.87,76.87,20474.0,54.1898,54.1898,54.1546,54.1546,20474.0
2017-01-30 15:10:00,76.87,76.9,76.85,76.87,12080.0,54.1546,54.1758,54.1405,54.1546,12080.0
2017-01-30 15:15:00,76.87,76.9,76.85,76.89,17195.0,54.1546,54.1758,54.1405,54.1687,17195.0
2017-01-30 15:20:00,76.9,76.92,76.88,76.89,18033.0,54.1758,54.1898,54.1617,54.1687,18033.0
2017-01-30 15:25:00,76.89,76.89,76.82,76.87,23791.0,54.1687,54.1687,54.1194,54.1546,23791.0
2017-01-30 15:30:00,76.88,76.92,76.88,76.92,16449.0,54.1617,54.1898,54.1617,54.1898,16449.0
2017-01-30 15:35:00,76.91,76.91,76.88,76.89,20280.0,54.1828,54.1828,54.1617,54.1687,20280.0
2017-01-30 15:40:00,76.89,76.93,76.88,76.92,35141.0,54.1687,54.1969,54.1617,54.1898,35141.0
2017-01-30 15:45:00,76.92,76.96,76.92,76.94,34509.0,54.1898,54.218,54.1898,54.2039,34509.0
2017-01-30 15:50:00,76.94,77.05,76.94,77.04,82842.0,54.2039,54.2814,54.2039,54.2744,82842.0
2017-01-30 15:55:00,77.03,77.15,77.03,77.11,110261.0,54.2673,54.3519,54.2673,54.3237,110261.0
2017-01-31 09:30:00,77.15,77.39,77.12,77.24,49547.0,54.3519,54.521,54.3307,54.4153,49547.0
2017-01-31 09:35:00,77.25,77.39,77.25,77.33,9558.0,54.4223,54.521,54.4223,54.4787,9558.0
2017-01-31 09:40:00,77.32,77.48,77.25,77.48,18703.0,54.4716,54.5844,54.4223,54.5844,18703.0
2017-01-31 09:45:00,77.48,77.58,77.4,77.52,54483.0,54.5844,54.6548,54.528,54.6125,54483.0
2017-01-31 09:50:00,77.53,77.53,77.42,77.47,37348.0,54.6196,54.6196,54.5421,54.5773,37348.0
2017-01-31 09:55:00,77.45,77.47,77.31,77.34,43159.0,54.5632,54.5773,54.4646,54.4857,43159.0
2017-01-31 10:00:00,77.36,77.4,77.24,77.32,26030.0,54.4998,54.528,54.4153,54.4716,26030.0
2017-01-31 10:05:00,77.34,77.5,77.33,77.5,26945.0,54.4857,54.5985,54.4787,54.5985,26945.0
2017-01-31 10:10:00,77.52,77.69,77.52,77.66,88958.0,54.6125,54.7323,54.6125,54.7112,88958.0
2017-01-31 10:15:00,77.67,77.69,77.61,77.64,24313.0,54.7182,54.7323,54.6759,54.6971,24313.0
2017-01-31 10:20:00,77.64,77.69,77.53,77.64,44578.0,54.6971,54.7323,54.6196,54.6971,44578.0
2017-01-31 10:25:00,77.66,77.66,77.6,77.62,15653.0,54.7112,54.7112,54.6689,54.683,15653.0
2017-01-31 10:30:00,77.62,77.65,77.59,77.64,16990.0,54.683,54.7041,54.6619,54.6971,16990.0
2017-01-31 10:35:00,77.65,77.8,77.65,77.8,39239.0,54.7041,54.8098,54.7041,54.8098,39239.0
2017-01-31 10:40:00,77.8,77.81,77.69,77.76,24398.0,54.8098,54.8168,54.7323,54.7816,24398.0
2017-01-31 10:45:00,77.79,77.97,77.76,77.93,68363.0,54.8028,54.9296,54.7816,54.9014,68363.0
2017-01-31 10:50:00,77.94,78.04,77.91,78.04,74178.0,54.9084,54.9789,54.8873,54.9789,74178.0
2017-01-31 10:55:00,78.04,78.09,77.97,77.98,25105.0,54.9789,55.0141,54.9296,54.9366,25105.0
2017-01-31 11:00:00,77.98,78.15,77.93,78.13,44227.0,54.9366,55.0564,54.9014,55.0423,44227.0
2017-01-31 11:05:00,78.13,78.13,78.0,78.06,20794.0,55.0423,55.0423,54.9507,54.993,20794.0
2017-01-31 11:10:00,78.06,78.13,78.05,78.13,10451.0,54.993,55.0423,54.9859,55.0423,10451.0
2017-01-31 11:15:00,78.14,78.14,78.05,78.06,20613.0,55.0493,55.0493,54.9859,54.993,20613.0
2017-01-31 11:20:00,78.06,78.14,78.05,78.08,24272.0,54.993,55.0493,54.9859,55.0071,24272.0
2017-01-31 11:25:00,78.07,78.07,77.99,78.02,57082.0,55.0,55.0,54.9437,54.9648,57082.0
2017-01-31 11:30:00,78.02,78.2,78.02,78.14,56304.0,54.9648,55.0916,54.9648,55.0493,56304.0
2017-01-31 11:35:00,78.14,78.26,78.07,78.26,46774.0,55.0493,55.1339,55.0,55.1339,46774.0
2017-01-31 11:40:00,78.26,78.28,78.23,78.27,22578.0,55.1339,55.148,55.1127,55.1409,22578.0
2017-01-31 11:45:00,78.27,78.35,78.24,78.31,52874.0,55.1409,55.1973,55.1198,55.1691,52874.0
2017-01-31 11:50:00,78.32,78.36,78.28,78.34,29598.0,55.1761,55.2043,55.148,55.1902,29598.0
2017-01-31 11:55:00,78.34,78.36,78.32,78.34,14415.0,55.1902,55.2043,55.1761,55.1902,14415.0
2017-01-31 12:00:00,78.34,78.46,78.33,78.44,46846.0,55.1902,55.2748,55.1832,55.2607,46846.0
2017-01-31 12:05:00,78.44,78.52,78.43,78.48,41962.0,55.2607,55.317,55.2536,55.2889,41962.0
2017-01-31 12:10:00,78.48,78.48,78.38,78.39,41174.0,55.2889,55.2889,55.2184,55.2255,41174.0
2017-01-31 12:15:00,78.39,78.46,78.38,78.38,24602.0,55.2255,55.2748,55.2184,55.2184,24602.0
2017-01-31 12:20:00,78.39,78.39,78.35,78.35,10560.0,55.2255,55.2255,55.1973,55.1973,10560.0
2017-01-31 12:25:00,78.36,78.36,78.27,78.36,22904.0,55.2043,55.2043,55.1409,55.2043,22904.0
2017-01-31 12:30:00,78.36,78.4,78.32,78.4,41188.0,55.2043,55.2325,55.1761,55.2325,41188.0
2017-01-31 12:35:00,78.4,78.43,78.36,78.43,21336.0,55.2325,55.2536,55.2043,55.2536,21336.0
2017-01-31 12:40:00,78.44,78.54,78.43,78.53,42302.0,55.2607,55.3311,55.2536,55.3241,42302.0
2017-01-31 12:45:00,78.52,78.53,78.45,78.51,19145.0,55.317,55.3241,55.2677,55.31,19145.0
2017-01-31 12:50:00,78.5,78.56,78.48,78.5,32518.0,55.303,55.3452,55.2889,55.303,32518.0
2017-01-31 12:55:00,78.49,78.5,78.45,78.47,17705.0,55.2959,55.303,55.2677,55.2818,17705.0
2017-01-31 13:00:00,78.47,78.47,78.4,78.43,7933.0,55.2818,55.2818,55.2325,55.2536,7933.0
2017-01-31 13:05:00,78.43,78.52,78.43,78.5,13014.0,55.2536,55.317,55.2536,55.303,13014.0
2017-01-31 13:10:00,78.51,78.53,78.44,78.5,20143.0,55.31,55.3241,55.2607,55.303,20143.0
2017-01-31 13:15:00,78.5,78.5,78.44,78.48,19736.0,55.303,55.303,55.2607,55.2889,19736.0
2017-01-31 13:20:00,78.47,78.47,78.38,78.4,16966.0,55.2818,55.2818,55.2184,55.2325,16966.0
2017-01-31 13:25:00,78.41,78.43,78.32,78.32,11692.0,55.2395,55.2536,55.1761,55.1761,11692.0
2017-01-31 13:30:00,78.32,78.33,78.28,78.29,21808.0,55.1761,55.1832,55.148,55.155,21808.0
2017-01-31 13:35:00,78.3,78.39,78.28,78.39,21357.0,55.1621,55.2255,55.148,55.2255,21357.0
2017-01-31 13:40:00,78.39,78.39,78.32,78.35,13235.0,55.2255,55.2255,55.1761,55.1973,13235.0
2017-01-31 13:45:00,78.34,78.41,78.32,78.4,19950.0,55.1902,55.2395,55.1761,55.2325,19950.0
2017-01-31 13:50:00,78.4,78.46,78.37,78.46,22486.0,55.2325,55.2748,55.2114,55.2748,22486.0
2017-01-31 13:55:00,78.45,78.49,78.44,78.47,28602.0,55.2677,55.2959,55.2607,55.2818,28602.0
2017-01-31 14:00:00,78.47,78.5,78.43,78.5,28969.0,55.2818,55.303,55.2536,55.303,28969.0
2017-01-31 14:05:00,78.5,78.52,78.47,78.51,40281.0,55.303,55.317,55.2818,55.31,40281.0
2017-01-31 14:10:00,78.5,78.55,78.46,78.46,37417.0,55.303,55.3382,55.2748,55.2748,37417.0
2017-01-31 14:15:00,78.47,78.51,78.43,78.48,35172.0,55.2818,55.31,55.2536,55.2889,35172.0
2017-01-31 14:20:00,78.48,78.54,78.45,78.5,41140.0,55.2889,55.3311,55.2677,55.303,41140.0
2017-01-31 14:25:00,78.5,78.52,78.43,78.46,34825.0,55.303,55.317,55.2536,55.2748,34825.0
2017-01-31 14:30:00,78.44,78.45,78.36,78.37,30758.0,55.2607,55.2677,55.2043,55.2114,30758.0
2017-01-31 14:35:00,78.38,78.38,78.29,78.32,30721.0,55.2184,55.2184,55.155,55.1761,30721.0
2017-01-31 14:40:00,78.31,78.37,78.28,78.34,17353.0,55.1691,55.2114,55.148,55.1902,17353.0
2017-01-31 14:45:00,78.35,78.38,78.32,78.34,29990.0,55.1973,55.2184,55.1761,55.1902,29990.0
2017-01-31 14:50:00,78.35,78.41,78.31,78.4,26361.0,55.1973,55.2395,55.1691,55.2325,26361.0
2017-01-31 14:55:00,78.39,78.46,78.37,78.37,15916.0,55.2255,55.2748,55.2114,55.2114,15916.0
2017-01-31 15:00:00,78.38,78.4,78.3,78.35,30792.0,55.2184,55.2325,55.1621,55.1973,30792.0
2017-01-31 15:05:00,78.36,78.36,78.3,78.3,25458.0,55.2043,55.2043,55.1621,55.1621,25458.0
2017-01-31 15:10:00,78.31,78.37,78.28,78.37,35742.0,55.1691,55.2114,55.148,55.2114,35742.0
2017-01-31 15:15:00,78.36,78.41,78.36,78.4,36234.0,55.2043,55.2395,55.2043,55.2325,36234.0
2017-01-31 15:20:00,78.4,78.43,78.35,78.39,41142.0,55.2325,55.2536,55.1973,55.2255,41142.0
2017-01-31 15:25:00,78.39,78.4,78.34,78.38,37739.0,55.2255,55.2325,55.1902,55.2184,37739.0
2017-01-31 15:30:00,78.36,78.4,78.33,78.33,27048.0,55.2043,55.2325,55.1832,55.1832,27048.0
2017-01-31 15:35:00,78.33,78.36,78.3,78.3,32237.0,55.1832,55.2043,55.1621,55.1621,32237.0
2017-01-31 15:40:00,78.3,78.36,78.29,78.36,60496.0,55.1621,55.2043,55.155,55.2043,60496.0
2017-01-31 15:45:00,78.36,78.43,78.35,78.42,56069.0,55.2043,55.2536,55.1973,55.2466,56069.0
2017-01-31 15:50:00,78.42,78.44,78.39,78.44,85498.0,55.2466,55.2607,55.2255,55.2607,85498.0
2017-01-31 15:55:00,78.44,78.55,78.44,78.54,198637.0,55.2607,55.3382,55.2607,55.3311,198637.0
2017-02-01 09:30:00,78.14,78.14,77.7,77.82,83945.0,55.0493,55.0493,54.7394,54.8239,83945.0
2017-02-01 09:35:00,77.8,77.92,77.72,77.85,37792.0,54.8098,54.8943,54.7534,54.845,37792.0
2017-02-01 09:40:00,77.85,78.1,77.83,78.05,31470.0,54.845,55.0212,54.8309,54.9859,31470.0
2017-02-01 09:45:00,78.04,78.26,78.0,78.21,65303.0,54.9789,55.1339,54.9507,55.0986,65303.0
2017-02-01 09:50:00,78.22,78.26,78.14,78.15,29778.0,55.1057,55.1339,55.0493,55.0564,29778.0
2017-02-01 09:55:00,78.15,78.23,78.12,78.16,16064.0,55.0564,55.1127,55.0352,55.0634,16064.0
2017-02-01 10:00:00,78.17,78.2,77.94,77.95,65160.0,55.0705,55.0916,54.9084,54.9155,65160.0
2017-02-01 10:05:00,77.96,77.98,77.87,77.94,33402.0,54.9225,54.9366,54.8591,54.9084,33402.0
2017-02-01 10:10:00,77.92,77.92,77.75,77.77,65237.0,54.8943,54.8943,54.7746,54.7887,65237.0
2017-02-01 10:15:00,77.78,77.79,77.71,77.72,18153.0,54.7957,54.8028,54.7464,54.7534,18153.0
2017-02-01 10:20:00,77.72,77.73,77.45,77.48,80815.0,54.7534,54.7605,54.5632,54.5844,80815.0
2017-02-01 10:25:00,77.45,77.65,77.42,77.65,26765.0,54.5632,54.7041,54.5421,54.7041,26765.0
2017-02-01 10:30:00,77.65,77.71,77.63,77.66,17815.0,54.7041,54.7464,54.69,54.7112,17815.0
2017-02-01 10:35:00,77.65,77.72,77.65,77.71,35892.0,54.7041,54.7534,54.7041,54.7464,35892.0
2017-02-01 10:40:00,77.7,77.7,77.6,77.65,25990.0,54.7394,54.7394,54.6689,54.7041,25990.0
2017-02-01 10:45:00,77.66,77.66,77.45,77.48,57661.0,54.7112,54.7112,54.5632,54.5844,57661.0
2017-02-01 10:50:00,77.49,77.52,77.42,77.43,53170.0,54.5914,54.6125,54.5421,54.5491,53170.0
2017-02-01 10:55:00,77.41,77.45,77.24,77.27,58400.0,54.535,54.5632,54.4153,54.4364,58400.0
2017-02-01 11:00:00,77.26,77.31,77.23,77.31,33433.0,54.4294,54.4646,54.4082,54.4646,33433.0
2017-02-01 11:05:00,77.32,77.4,77.26,77.38,15912.0,54.4716,54.528,54.4294,54.5139,15912.0
2017-02-01 11:10:00,77.37,77.43,77.33,77.42,23249.0,54.5069,54.5491,54.4787,54.5421,23249.0
2017-02-01 11:15:00,77.44,77.53,77.41,77.42,13352.0,54.5562,54.6196,54.535,54.5421,13352.0
2017-02-01 11:20:00,77.42,77.47,77.38,77.41,18678.0,54.5421,54.5773,54.5139,54.535,18678.0
2017-02-01 11:25:00,77.42,77.44,77.33,77.37,16808.0,54.5421,54.5562,54.4787,54.5069,16808.0
2017-02-01 11:30:00,77.37,77.37,77.29,77.33,28628.0,54.5069,54.5069,54.4505,54.4787,28628.0
2017-02-01 11:35:00,77.34,77.39,77.27,77.31,17488.0,54.4857,54.521,54.4364,54.4646,17488.0
2017-02-01 11:40:00,77.32,77.33,77.21,77.21,20416.0,54.4716,54.4787,54.3942,54.3942,20416.0
2017-02-01 11:45:00,77.22,77.24,77.16,77.21,26558.0,54.4012,54.4153,54.3589,54.3942,26558.0
2017-02-01 11:50:00,77.2,77.21,77.15,77.16,18358.0,54.3871,54.3942,54.3519,54.3589,18358.0
2017-02-01 11:55:00,77.16,77.24,77.16,77.22,25018.0,54.3589,54.4153,54.3589,54.4012,25018.0
2017-02-01 12:00:00,77.23,77.27,77.2,77.26,14519.0,54.4082,54.4364,54.3871,54.4294,14519.0
2017-02-01 12:05:00,77.26,77.26,77.16,77.16,19512.0,54.4294,54.4294,54.3589,54.3589,19512.0
2017-02-01 12:10:00,77.16,77.21,77.11,77.11,14566.0,54.3589,54.3942,54.3237,54.3237,14566.0
2017-02-01 12:15:00,77.11,77.17,77.08,77.16,18246.0,54.3237,54.366,54.3026,54.3589,18246.0
2017-02-01 12:20:00,77.17,77.17,77.12,77.15,22399.0,54.366,54.366,54.3307,54.3519,22399.0
2017-02-01 12:25:00,77.16,77.2,77.14,77.17,13229.0,54.3589,54.3871,54.3448,54.366,13229.0
2017-02-01 12:30:00,77.17,77.25,77.17,77.19,29497.0,54.366,54.4223,54.366,54.3801,29497.0
2017-02-01 12:35:00,77.18,77.27,77.18,77.21,21375.0,54.373,54.4364,54.373,54.3942,21375.0
2017-02-01 12:40:00,77.22,77.24,77.18,77.22,40169.0,54.4012,54.4153,54.373,54.4012,40169.0
2017-02-01 12:45:00,77.23,77.25,77.2,77.22,38039.0,54.4082,54.4223,54.3871,54.4012,38039.0
2017-02-01 12:50:00,77.21,77.34,77.19,77.34,90808.0,54.3942,54.4857,54.3801,54.4857,90808.0
2017-02-01 12:55:00,77.32,77.51,77.31,77.4,45827.0,54.4716,54.6055,54.4646,54.528,45827.0
2017-02-01 13:00:00,77.39,77.48,77.37,77.46,23635.0,54.521,54.5844,54.5069,54.5703,23635.0
2017-02-01 13:05:00,77.45,77.49,77.44,77.47,15245.0,54.5632,54.5914,54.5562,54.5773,15245.0
2017-02-01 13:10:00,77.47,77.51,77.42,77.45,15090.0,54.5773,54.6055,54.5421,54.5632,15090.0
2017-02-01 13:15:00,77.45,77.53,77.45,77.52,17317.0,54.5632,54.6196,54.5632,54.6125,17317.0
2017-02-01 13:20:00,77.52,77.54,77.46,77.51,9872.0,54.6125,54.6266,54.5703,54.6055,9872.0
2017-02-01 13:25:00,77.53,77.53,77.46,77.49,7752.0,54.6196,54.6196,54.5703,54.5914,7752.0
2017-02-01 13:30:00,77.5,77.55,77.5,77.55,12650.0,54.5985,54.6337,54.5985,54.6337,12650.0
2017-02-01 13:35:00,77.56,77.56,77.48,77.49,16873.0,54.6407,54.6407,54.5844,54.5914,16873.0
2017-02-01 13:40:00,77.49,77.57,77.47,77.55,22167.0,54.5914,54.6478,54.5773,54.6337,22167.0
2017-02-01 13:45:00,77.55,77.58,77.54,77.54,9582.0,54.6337,54.6548,54.6266,54.6266,9582.0
2017-02-01 13:50:00,77.54,77.63,77.5,77.6,37671.0,54.6266,54.69,54.5985,54.6689,37671.0
2017-02-01 13:55:00,77.61,77.63,77.56,77.59,46586.0,54.6759,54.69,54.6407,54.6619,46586.0
2017-02-01 14:00:00,77.59,77.8,77.53,77.79,47944.0,54.6619,54.8098,54.6196,54.8028,47944.0
2017-02-01 14:05:00,77.81,77.91,77.74,77.74,51944.0,54.8168,54.8873,54.7675,54.7675,51944.0
2017-02-01 14:10:00,77.74,77.78,77.72,77.73,28466.0,54.7675,54.7957,54.7534,54.7605,28466.0
2017-02-01 14:15:00,77.75,77.88,77.74,77.88,75568.0,54.7746,54.8662,54.7675,54.8662,75568.0
2017-02-01 14:20:00,77.86,77.91,77.84,77.85,26343.0,54.8521,54.8873,54.838,54.845,26343.0
2017-02-01 14:25:00,77.84,77.88,77.79,77.79,32472.0,54.838,54.8662,54.8028,54.8028,32472.0
2017-02-01 14:30:00,77.78,77.85,77.77,77.78,20646.0,54.7957,54.845,54.7887,54.7957,20646.0
2017-02-01 14:35:00,77.78,77.78,77.52,77.54,58017.0,54.7957,54.7957,54.6125,54.6266,58017.0
2017-02-01 14:40:00,77.56,77.62,77.54,77.59,20647.0,54.6407,54.683,54.6266,54.6619,20647.0
2017-02-01 14:45:00,77.59,77.6,77.55,77.58,18836.0,54.6619,54.6689,54.6337,54.6548,18836.0
2017-02-01 14:50:00,77.59,77.61,77.53,77.54,40254.0,54.6619,54.6759,54.6196,54.6266,40254.0
2017-02-01 14:55:00,77.53,77.54,77.46,77.51,46388.0,54.6196,54.6266,54.5703,54.6055,46388.0
2017-02-01 15:00:00,77.5,77.51,77.45,77.48,50641.0,54.5985,54.6055,54.5632,54.5844,50641.0
2017-02-01 15:05:00,77.48,77.5,77.44,77.46,27105.0,54.5844,54.5985,54.5562,54.5703,27105.0
2017-02-01 15:10:00,77.45,77.46,77.38,77.38,20591.0,54.5632,54.5703,54.5139,54.5139,20591.0
2017-02-01 15:15:00,77.38,77.5,77.38,77.45,18139.0,54.5139,54.5985,54.5139,54.5632,18139.0
2017-02-01 15:20:00,77.45,77.53,77.45,77.53,17408.0,54.5632,54.6196,54.5632,54.6196,17408.0
2017-02-01 15:25:00,77.52,77.54,77.42,77.45,28930.0,54.6125,54.6266,54.5421,54.5632,28930.0
2017-02-01 15:30:00,77.44,77.44,77.34,77.37,38970.0,54.5562,54.5562,54.4857,54.5069,38970.0
2017-02-01 15:35:00,77.38,77.41,77.27,77.41,50986.0,54.5139,54.535,54.4364,54.535,50986.0
2017-02-01 15:40:00,77.41,77.44,77.3,77.31,52355.0,54.535,54.5562,54.4576,54.4646,52355.0
2017-02-01 15:45:00,77.31,77.33,77.28,77.32,54250.0,54.4646,54.4787,54.4435,54.4716,54250.0
2017-02-01 15:50:00,77.31,77.37,77.28,77.36,87849.0,54.4646,54.5069,54.4435,54.4998,87849.0
2017-02-01 15:55:00,77.36,77.44,77.35,77.36,253985.0,54.4998,54.5562,54.4928,54.4998,253985.0
2017-02-02 09:30:00,77.57,77.61,77.39,77.44,47598.0,54.6478,54.6759,54.521,54.5562,47598.0
2017-02-02 09:35:00,77.44,77.61,77.41,77.54,27159.0,54.5562,54.6759,54.535,54.6266,27159.0
2017-02-02 09:40:00,77.53,77.67,77.51,77.6,30020.0,54.6196,54.7182,54.6055,54.6689,30020.0
2017-02-02 09:45:00,77.58,77.6,77.36,77.41,38663.0,54.6548,54.6689,54.4998,54.535,38663.0
2017-02-02 09:50:00,77.42,77.43,77.32,77.32,20892.0,54.5421,54.5491,54.4716,54.4716,20892.0
2017-02-02 09:55:00,77.3,77.3,77.18,77.23,46902.0,54.4576,54.4576,54.373,54.4082,46902.0
2017-02-02 10:00:00,77.22,77.31,77.16,77.25,24535.0,54.4012,54.4646,54.3589,54.4223,24535.0
2017-02-02 10:05:00,77.24,77.45,77.22,77.45,22588.0,54.4153,54.5632,54.4012,54.5632,22588.0
2017-02-02 10:10:00,77.46,77.5,77.33,77.37,20597.0,54.5703,54.5985,54.4787,54.5069,20597.0
2017-02-02 10:15:00,77.37,77.49,77.37,77.47,16103.0,54.5069,54.5914,54.5069,54.5773,16103.0
2017-02-02 10:20:00,77.49,77.66,77.49,77.66,22188.0,54.5914,54.7112,54.5914,54.7112,22188.0
2017-02-02 10:25:00,77.65,77.71,77.52,77.59,56968.0,54.7041,54.7464,54.6125,54.6619,56968.0
2017-02-02 10:30:00,77.58,77.62,77.45,77.47,13231.0,54.6548,54.683,54.5632,54.5773,13231.0
2017-02-02 10:35:00,77.47,77.57,77.45,77.56,19062.0,54.5773,54.6478,54.5632,54.6407,19062.0
2017-02-02 10:40:00,77.55,77.56,77.38,77.5,33810.0,54.6337,54.6407,54.5139,54.5985,33810.0
2017-02-02 10:45:00,77.49,77.52,77.39,77.41,19697.0,54.5914,54.6125,54.521,54.535,19697.0
2017-02-02 10:50:00,77.42,77.44,77.38,77.41,21517.0,54.5421,54.5562,54.5139,54.535,21517.0
2017-02-02 10:55:00,77.41,77.51,77.39,77.51,49642.0,54.535,54.6055,54.521,54.6055,49642.0
2017-02-02 11:00:00,77.51,77.82,77.5,77.8,62859.0,54.6055,54.8239,54.5985,54.8098,62859.0
2017-02-02 11:05:00,77.8,77.83,77.76,77.83,52091.0,54.8098,54.8309,54.7816,54.8309,52091.0
2017-02-02 11:10:00,77.82,77.91,77.8,77.86,19357.0,54.8239,54.8873,54.8098,54.8521,19357.0
2017-02-02 11:15:00,77.85,77.92,77.8,77.83,21966.0,54.845,54.8943,54.8098,54.8309,21966.0
2017-02-02 11:20:00,77.82,77.9,77.78,77.9,16096.0,54.8239,54.8803,54.7957,54.8803,16096.0
2017-02-02 11:25:00,77.9,77.94,77.83,77.93,42147.0,54.8803,54.9084,54.8309,54.9014,42147.0
2017-02-02 11:30:00,77.92,77.92,77.83,77.84,31977.0,54.8943,54.8943,54.8309,54.838,31977.0
2017-02-02 11:35:00,77.84,77.85,77.8,77.83,23149.0,54.838,54.845,54.8098,54.8309,23149.0
2017-02-02 11:40:00,77.84,77.84,77.69,77.7,26883.0,54.838,54.838,54.7323,54.7394,26883.0
2017-02-02 11:45:00,77.69,77.75,77.67,77.68,53478.0,54.7323,54.7746,54.7182,54.7253,53478.0
2017-02-02 11:50:00,77.68,77.71,77.66,77.7,13579.0,54.7253,54.7464,54.7112,54.7394,13579.0
2017-02-02 11:55:00,77.71,77.77,77.65,77.65,27492.0,54.7464,54.7887,54.7041,54.7041,27492.0
2017-02-02 12:00:00,77.66,77.73,77.64,77.69,25486.0,54.7112,54.7605,54.6971,54.7323,25486.0
2017-02-02 12:05:00,77.69,77.7,77.66,77.69,13836.0,54.7323,54.7394,54.7112,54.7323,13836.0
2017-02-02 12:10:00,77.69,77.71,77.64,77.64,19564.0,54.7323,54.7464,54.6971,54.6971,19564.0
2017-02-02 12:15:00,77.65,77.7,77.64,77.67,11410.0,54.7041,54.7394,54.6971,54.7182,11410.0
2017-02-02 12:20:00,77.68,77.73,77.68,77.71,25177.0,54.7253,54.7605,54.7253,54.7464,25177.0
2017-02-02 12:25:00,77.71,77.76,77.66,77.75,32665.0,54.7464,54.7816,54.7112,54.7746,32665.0
2017-02-02 12:30:00,77.75,77.77,77.72,77.77,15772.0,54.7746,54.7887,54.7534,54.7887,15772.0
2017-02-02 12:35:00,77.76,77.79,77.73,77.78,13797.0,54.7816,54.8028,54.7605,54.7957,13797.0
2017-02-02 12:40:00,77.77,77.92,77.77,77.9,23966.0,54.7887,54.8943,54.7887,54.8803,23966.0
2017-02-02 12:45:00,77.9,77.91,77.84,77.85,11417.0,54.8803,54.8873,54.838,54.845,11417.0
2017-02-02 12:50:00,77.85,77.89,77.82,77.87,33415.0,54.845,54.8732,54.8239,54.8591,33415.0
2017-02-02 12:55:00,77.87,77.9,77.83,77.84,27312.0,54.8591,54.8803,54.8309,54.838,27312.0
2017-02-02 13:00:00,77.83,77.85,77.76,77.77,24065.0,54.8309,54.845,54.7816,54.7887,24065.0
2017-02-02 13:05:00,77.77,77.77,77.71,77.73,20794.0,54.7887,54.7887,54.7464,54.7605,20794.0
2017-02-02 13:10:00,77.72,77.73,77.68,77.69,8192.0,54.7534,54.7605,54.7253,54.7323,8192.0
2017-02-02 13:15:00,77.68,77.69,77.63,77.64,9521.0,54.7253,54.7323,54.69,54.6971,9521.0
2017-02-02 13:20:00,77.64,77.66,77.61,77.61,8525.0,54.6971,54.7112,54.6759,54.6759,8525.0
2017-02-02 13:25:00,77.61,77.64,77.61,77.64,6193.0,54.6759,54.6971,54.6759,54.6971,6193.0
2017-02-02 13:30:00,77.62,77.67,77.61,77.66,10641.0,54.683,54.7182,54.6759,54.7112,10641.0
2017-02-02 13:35:00,77.65,77.65,77.61,77.61,10392.0,54.7041,54.7041,54.6759,54.6759,10392.0
2017-02-02 13:40:00,77.61,77.72,77.6,77.71,24707.0,54.6759,54.7534,54.6689,54.7464,24707.0
2017-02-02 13:45:00,77.72,77.78,77.72,77.78,6756.0,54.7534,54.7957,54.7534,54.7957,6756.0
2017-02-02 13:50:00,77.78,77.78,77.72,77.75,17275.0,54.7957,54.7957,54.7534,54.7746,17275.0
2017-02-02 13:55:00,77.75,77.77,77.74,77.76,13894.0,54.7746,54.7887,54.7675,54.7816,13894.0
2017-02-02 14:00:00,77.75,77.76,77.72,77.73,21493.0,54.7746,54.7816,54.7534,54.7605,21493.0
2017-02-02 14:05:00,77.72,77.73,77.68,77.69,11789.0,54.7534,54.7605,54.7253,54.7323,11789.0
2017-02-02 14:10:00,77.69,77.71,77.58,77.59,40400.0,54.7323,54.7464,54.6548,54.6619,40400.0
2017-02-02 14:15:00,77.59,77.59,77.52,77.53,41071.0,54.6619,54.6619,54.6125,54.6196,41071.0
2017-02-02 14:20:00,77.54,77.54,77.42,77.48,22221.0,54.6266,54.6266,54.5421,54.5844,22221.0
2017-02-02 14:25:00,77.48,77.5,77.41,77.44,14737.0,54.5844,54.5985,54.535,54.5562,14737.0
2017-02-02 14:30:00,77.43,77.47,77.41,77.45,12554.0,54.5491,54.5773,54.535,54.5632,12554.0
2017-02-02 14:35:00,77.46,77.55,77.45,77.52,17037.0,54.5703,54.6337,54.5632,54.6125,17037.0
2017-02-02 14:40:00,77.52,77.52,77.43,77.44,39372.0,54.6125,54.6125,54.5491,54.5562,39372.0
2017-02-02 14:45:00,77.44,77.46,77.33,77.34,42850.0,54.5562,54.5703,54.4787,54.4857,42850.0
2017-02-02 14:50:00,77.34,77.43,77.34,77.4,17901.0,54.4857,54.5491,54.4857,54.528,17901.0
2017-02-02 14:55:00,77.4,77.42,77.38,77.39,28936.0,54.528,54.5421,54.5139,54.521,28936.0
2017-02-02 15:00:00,77.39,77.39,77.28,77.3,80160.0,54.521,54.521,54.4435,54.4576,80160.0
2017-02-02 15:05:00,77.3,77.34,77.29,77.3,40629.0,54.4576,54.4857,54.4505,54.4576,40629.0
2017-02-02 15:10:00,77.3,77.39,77.3,77.38,46167.0,54.4576,54.521,54.4576,54.5139,46167.0
2017-02-02 15:15:00,77.38,77.48,77.37,77.48,51740.0,54.5139,54.5844,54.5069,54.5844,51740.0
2017-02-02 15:20:00,77.48,77.62,77.48,77.58,27572.0,54.5844,54.683,54.5844,54.6548,27572.0
2017-02-02 15:25:00,77.58,77.65,77.58,77.61,23668.0,54.6548,54.7041,54.6548,54.6759,23668.0
2017-02-02 15:30:00,77.62,77.7,77.6,77.69,36588.0,54.683,54.7394,54.6689,54.7323,36588.0
2017-02-02 15:35:00,77.7,77.72,77.67,77.72,31859.0,54.7394,54.7534,54.7182,54.7534,31859.0
2017-02-02 15:40:00,77.72,77.75,77.7,77.75,44254.0,54.7534,54.7746,54.7394,54.7746,44254.0
2017-02-02 15:45:00,77.75,77.78,77.71,77.77,55735.0,54.7746,54.7957,54.7464,54.7887,55735.0
2017-02-02 15:50:00,77.77,77.79,77.7,77.7,89678.0,54.7887,54.8028,54.7394,54.7394,89678.0
2017-02-02 15:55:00,77.7,77.79,77.7,77.78,165182.0,54.7394,54.8028,54.7394,54.7957,165182.0
2017-02-03 09:30:00,77.89,77.96,77.69,77.96,60944.0,54.8732,54.9225,54.7323,54.9225,60944.0
2017-02-03 09:35:00,77.88,78.04,77.86,77.92,20162.0,54.8662,54.9789,54.8521,54.8943,20162.0
2017-02-03 09:40:00,77.95,77.98,77.87,77.96,15050.0,54.9155,54.9366,54.8591,54.9225,15050.0
2017-02-03 09:45:00,77.95,78.0,77.85,77.85,21628.0,54.9155,54.9507,54.845,54.845,21628.0
2017-02-03 09:50:00,77.86,77.86,77.7,77.71,30690.0,54.8521,54.8521,54.7394,54.7464,30690.0
2017-02-03 09:55:00,77.69,77.84,77.69,77.83,7712.0,54.7323,54.838,54.7323,54.8309,7712.0
2017-02-03 10:00:00,77.82,77.95,77.81,77.94,10709.0,54.8239,54.9155,54.8168,54.9084,10709.0
2017-02-03 10:05:00,77.94,77.95,77.68,77.7,33230.0,54.9084,54.9155,54.7253,54.7394,33230.0
2017-02-03 10:10:00,77.7,77.81,77.69,77.81,18885.0,54.7394,54.8168,54.7323,54.8168,18885.0
2017-02-03 10:15:00,77.82,77.9,77.79,77.85,17952.0,54.8239,54.8803,54.8028,54.845,17952.0
2017-02-03 10:20:00,77.86,77.88,77.75,77.77,24264.0,54.8521,54.8662,54.7746,54.7887,24264.0
2017-02-03 10:25:00,77.77,77.92,77.77,77.91,36283.0,54.7887,54.8943,54.7887,54.8873,36283.0
2017-02-03 10:30:00,77.91,77.91,77.85,77.88,14692.0,54.8873,54.8873,54.845,54.8662,14692.0
2017-02-03 10:35:00,77.89,77.94,77.84,77.84,32385.0,54.8732,54.9084,54.838,54.838,32385.0
2017-02-03 10:40:00,77.84,77.84,77.79,77.81,13783.0,54.838,54.838,54.8028,54.8168,13783.0
2017-02-03 10:45:00,77.81,77.88,77.73,77.78,35660.0,54.8168,54.8662,54.7605,54.7957,35660.0
2017-02-03 10:50:00,77.79,77.83,77.72,77.72,32099.0,54.8028,54.8309,54.7534,54.7534,32099.0
2017-02-03 10:55:00,77.72,77.73,77.68,77.69,34755.0,54.7534,54.7605,54.7253,54.7323,34755.0
2017-02-03 11:00:00,77.68,77.7,77.63,77.65,58034.0,54.7253,54.7394,54.69,54.7041,58034.0
2017-02-03 11:05:00,77.65,77.68,77.61,77.64,21009.0,54.7041,54.7253,54.6759,54.6971,21009.0
2017-02-03 11:10:00,77.63,77.63,77.51,77.53,42713.0,54.69,54.69,54.6055,54.6196,42713.0
2017-02-03 11:15:00,77.53,77.63,77.48,77.6,62532.0,54.6196,54.69,54.5844,54.6689,62532.0
2017-02-03 11:20:00,77.61,77.74,77.53,77.59,52154.0,54.6759,54.7675,54.6196,54.6619,52154.0
2017-02-03 11:25:00,77.59,77.63,77.53,77.55,23493.0,54.6619,54.69,54.6196,54.6337,23493.0
2017-02-03 11:30:00,77.56,77.62,77.56,77.61,17711.0,54.6407,54.683,54.6407,54.6759,17711.0
2017-02-03 11:35:00,77.61,77.7,77.59,77.7,46941.0,54.6759,54.7394,54.6619,54.7394,46941.0
2017-02-03 11:40:00,77.7,77.78,77.69,77.75,24736.0,54.7394,54.7957,54.7323,54.7746,24736.0
2017-02-03 11:45:00,77.75,77.77,77.71,77.75,15099.0,54.7746,54.7887,54.7464,54.7746,15099.0
2017-02-03 11:50:00,77.75,77.89,77.75,77.87,45332.0,54.7746,54.8732,54.7746,54.8591,45332.0
2017-02-03 11:55:00,77.88,77.92,77.87,77.9,27173.0,54.8662,54.8943,54.8591,54.8803,27173.0
2017-02-03 12:00:00,77.91,77.98,77.9,77.96,19673.0,54.8873,54.9366,54.8803,54.9225,19673.0
2017-02-03 12:05:00,77.96,77.97,77.92,77.95,13929.0,54.9225,54.9296,54.8943,54.9155,13929.0
2017-02-03 12:10:00,77.95,77.95,77.92,77.92,7223.0,54.9155,54.9155,54.8943,54.8943,7223.0
2017-02-03 12:15:00,77.93,77.96,77.91,77.93,33197.0,54.9014,54.9225,54.8873,54.9014,33197.0
2017-02-03 12:20:00,77.93,77.93,77.9,77.92,15434.0,54.9014,54.9014,54.8803,54.8943,15434.0
2017-02-03 12:25:00,77.92,77.94,77.9,77.94,11490.0,54.8943,54.9084,54.8803,54.9084,11490.0
2017-02-03 12:30:00,77.94,77.96,77.92,77.96,10685.0,54.9084,54.9225,54.8943,54.9225,10685.0
2017-02-03 12:35:00,77.96,77.96,77.92,77.95,19633.0,54.9225,54.9225,54.8943,54.9155,19633.0
2017-02-03 12:40:00,77.95,77.96,77.92,77.93,8620.0,54.9155,54.9225,54.8943,54.9014,8620.0
2017-02-03 12:45:00,77.94,77.94,77.86,77.88,27538.0,54.9084,54.9084,54.8521,54.8662,27538.0
2017-02-03 12:50:00,77.87,77.89,77.82,77.83,10291.0,54.8591,54.8732,54.8239,54.8309,10291.0
2017-02-03 12:55:00,77.82,77.83,77.79,77.83,10391.0,54.8239,54.8309,54.8028,54.8309,10391.0
2017-02-03 13:00:00,77.81,77.82,77.78,77.8,11982.0,54.8168,54.8239,54.7957,54.8098,11982.0
2017-02-03 13:05:00,77.79,77.81,77.78,77.79,9335.0,54.8028,54.8168,54.7957,54.8028,9335.0
2017-02-03 13:10:00,77.79,77.8,77.77,77.77,15588.0,54.8028,54.8098,54.7887,54.7887,15588.0
2017-02-03 13:15:00,77.77,77.85,77.77,77.85,30987.0,54.7887,54.845,54.7887,54.845,30987.0
2017-02-03 13:20:00,77.85,77.86,77.81,77.85,12714.0,54.845,54.8521,54.8168,54.845,12714.0
2017-02-03 13:25:00,77.84,77.86,77.79,77.8,8367.0,54.838,54.8521,54.8028,54.8098,8367.0
2017-02-03 13:30:00,77.79,77.81,77.79,77.8,6469.0,54.8028,54.8168,54.8028,54.8098,6469.0
2017-02-03 13:35:00,77.8,77.81,77.73,77.75,22451.0,54.8098,54.8168,54.7605,54.7746,22451.0
2017-02-03 13:40:00,77.75,77.76,77.68,77.7,11490.0,54.7746,54.7816,54.7253,54.7394,11490.0
2017-02-03 13:45:00,77.71,77.72,77.67,77.69,20214.0,54.7464,54.7534,54.7182,54.7323,20214.0
2017-02-03 13:50:00,77.7,77.76,77.68,77.74,18268.0,54.7394,54.7816,54.7253,54.7675,18268.0
2017-02-03 13:55:00,77.74,77.75,77.64,77.66,22597.0,54.7675,54.7746,54.6971,54.7112,22597.0
2017-02-03 14:00:00,77.66,77.66,77.64,77.65,10381.0,54.7112,54.7112,54.6971,54.7041,10381.0
2017-02-03 14:05:00,77.66,77.69,77.63,77.63,14841.0,54.7112,54.7323,54.69,54.69,14841.0
2017-02-03 14:10:00,77.63,77.64,77.6,77.64,20519.0,54.69,54.6971,54.6689,54.6971,20519.0
2017-02-03 14:15:00,77.65,77.7,77.64,77.67,26131.0,54.7041,54.7394,54.6971,54.7182,26131.0
2017-02-03 14:20:00,77.66,77.68,77.63,77.64,16877.0,54.7112,54.7253,54.69,54.6971,16877.0
2017-02-03 14:25:00,77.63,77.63,77.6,77.61,29518.0,54.69,54.69,54.6689,54.6759,29518.0
2017-02-03 14:30:00,77.61,77.65,77.6,77.62,20336.0,54.6759,54.7041,54.6689,54.683,20336.0
2017-02-03 14:35:00,77.62,77.62,77.53,77.54,16185.0,54.683,54.683,54.6196,54.6266,16185.0
2017-02-03 14:40:00,77.54,77.57,77.52,77.56,19465.0,54.6266,54.6478,54.6125,54.6407,19465.0
2017-02-03 14:45:00,77.56,77.6,77.56,77.57,24212.0,54.6407,54.6689,54.6407,54.6478,24212.0
2017-02-03 14:50:00,77.57,77.58,77.52,77.54,21889.0,54.6478,54.6548,54.6125,54.6266,21889.0
2017-02-03 14:55:00,77.55,77.56,77.54,77.56,7599.0,54.6337,54.6407,54.6266,54.6407,7599.0
2017-02-03 15:00:00,77.56,77.62,77.55,77.62,22897.0,54.6407,54.683,54.6337,54.683,22897.0
2017-02-03 15:05:00,77.63,77.73,77.63,77.73,18692.0,54.69,54.7605,54.69,54.7605,18692.0
2017-02-03 15:10:00,77.73,77.74,77.67,77.68,18103.0,54.7605,54.7675,54.7182,54.7253,18103.0
2017-02-03 15:15:00,77.67,77.71,77.65,77.69,28680.0,54.7182,54.7464,54.7041,54.7323,28680.0
2017-02-03 15:20:00,77.69,77.72,77.67,77.67,22482.0,54.7323,54.7534,54.7182,54.7182,22482.0
2017-02-03 15:25:00,77.66,77.67,77.61,77.62,22816.0,54.7112,54.7182,54.6759,54.683,22816.0
2017-02-03 15:30:00,77.61,77.68,77.61,77.66,33618.0,54.6759,54.7253,54.6759,54.7112,33618.0
2017-02-03 15:35:00,77.67,77.72,77.67,77.7,33714.0,54.7182,54.7534,54.7182,54.7394,33714.0
2017-02-03 15:40:00,77.69,77.71,77.68,77.69,31336.0,54.7323,54.7464,54.7253,54.7323,31336.0
2017-02-03 15:45:00,77.69,77.76,77.68,77.73,45264.0,54.7323,54.7816,54.7253,54.7605,45264.0
2017-02-03 15:50:00,77.72,77.73,77.67,77.67,47170.0,54.7534,54.7605,54.7182,54.7182,47170.0
2017-02-03 15:55:00,77.67,77.69,77.62,77.65,118078.0,54.7182,54.7323,54.683,54.7041,118078.0
2017-02-06 09:30:00,77.89,78.04,77.85,77.85,50150.0,54.8732,54.9789,54.845,54.845,50150.0
2017-02-06 09:35:00,77.87,77.9,77.65,77.71,15308.0,54.8591,54.8803,54.7041,54.7464,15308.0
2017-02-06 09:40:00,77.73,77.87,77.69,77.82,23560.0,54.7605,54.8591,54.7323,54.8239,23560.0
2017-02-06 09:45:00,77.84,77.86,77.69,77.73,24997.0,54.838,54.8521,54.7323,54.7605,24997.0
2017-02-06 09:50:00,77.72,77.72,77.62,77.66,20930.0,54.7534,54.7534,54.683,54.7112,20930.0
2017-02-06 09:55:00,77.66,77.73,77.6,77.73,28897.0,54.7112,54.7605,54.6689,54.7605,28897.0
2017-02-06 10:00:00,77.72,77.72,77.61,77.63,15129.0,54.7534,54.7534,54.6759,54.69,15129.0
2017-02-06 10:05:00,77.62,77.73,77.59,77.73,17461.0,54.683,54.7605,54.6619,54.7605,17461.0
2017-02-06 10:10:00,77.74,77.77,77.71,77.73,16601.0,54.7675,54.7887,54.7464,54.7605,16601.0
2017-02-06 10:15:00,77.74,77.76,77.65,77.67,8883.0,54.7675,54.7816,54.7041,54.7182,8883.0
2017-02-06 10:20:00,77.65,77.72,77.65,77.7,7269.0,54.7041,54.7534,54.7041,54.7394,7269.0
2017-02-06 10:25:00,77.7,77.72,77.62,77.66,8642.0,54.7394,54.7534,54.683,54.7112,8642.0
2017-02-06 10:30:00,77.66,77.68,77.54,77.55,48035.0,54.7112,54.7253,54.6266,54.6337,48035.0
2017-02-06 10:35:00,77.55,77.55,77.51,77.51,11994.0,54.6337,54.6337,54.6055,54.6055,11994.0
2017-02-06 10:40:00,77.52,77.6,77.45,77.51,49275.0,54.6125,54.6689,54.5632,54.6055,49275.0
2017-02-06 10:45:00,77.52,77.54,77.48,77.49,22341.0,54.6125,54.6266,54.5844,54.5914,22341.0
2017-02-06 10:50:00,77.5,77.56,77.5,77.55,10889.0,54.5985,54.6407,54.5985,54.6337,10889.0
2017-02-06 10:55:00,77.55,77.64,77.55,77.6,11421.0,54.6337,54.6971,54.6337,54.6689,11421.0
2017-02-06 11:00:00,77.6,77.66,77.59,77.65,44617.0,54.6689,54.7112,54.6619,54.7041,44617.0
2017-02-06 11:05:00,77.67,77.72,77.65,77.7,12671.0,54.7182,54.7534,54.7041,54.7394,12671.0
2017-02-06 11:10:00,77.69,77.72,77.66,77.67,26943.0,54.7323,54.7534,54.7112,54.7182,26943.0
2017-02-06 11:15:00,77.67,77.7,77.66,77.68,10566.0,54.7182,54.7394,54.7112,54.7253,10566.0
2017-02-06 11:20:00,77.68,77.69,77.54,77.56,37209.0,54.7253,54.7323,54.6266,54.6407,37209.0
2017-02-06 11:25:00,77.55,77.6,77.54,77.6,12568.0,54.6337,54.6689,54.6266,54.6689,12568.0
2017-02-06 11:30:00,77.6,77.61,77.55,77.58,9708.0,54.6689,54.6759,54.6337,54.6548,9708.0
2017-02-06 11:35:00,77.58,77.61,77.56,77.57,11115.0,54.6548,54.6759,54.6407,54.6478,11115.0
2017-02-06 11:40:00,77.57,77.58,77.56,77.57,10701.0,54.6478,54.6548,54.6407,54.6478,10701.0
2017-02-06 11:45:00,77.58,77.59,77.54,77.58,13335.0,54.6548,54.6619,54.6266,54.6548,13335.0
2017-02-06 11:50:00,77.58,77.62,77.55,77.61,19494.0,54.6548,54.683,54.6337,54.6759,19494.0
2017-02-06 11:55:00,77.6,77.64,77.57,77.61,8842.0,54.6689,54.6971,54.6478,54.6759,8842.0
2017-02-06 12:00:00,77.61,77.65,77.59,77.62,6479.0,54.6759,54.7041,54.6619,54.683,6479.0
2017-02-06 12:05:00,77.62,77.66,77.61,77.61,5405.0,54.683,54.7112,54.6759,54.6759,5405.0
2017-02-06 12:10:00,77.61,77.67,77.6,77.66,7633.0,54.6759,54.7182,54.6689,54.7112,7633.0
2017-02-06 12:15:00,77.66,77.67,77.6,77.62,5496.0,54.7112,54.7182,54.6689,54.683,5496.0
2017-02-06 12:20:00,77.6,77.61,77.57,77.58,6415.0,54.6689,54.6759,54.6478,54.6548,6415.0
2017-02-06 12:25:00,77.59,77.65,77.59,77.65,15619.0,54.6619,54.7041,54.6619,54.7041,15619.0
2017-02-06 12:30:00,77.64,77.68,77.61,77.66,14378.0,54.6971,54.7253,54.6759,54.7112,14378.0
2017-02-06 12:35:00,77.67,77.69,77.64,77.68,6590.0,54.7182,54.7323,54.6971,54.7253,6590.0
2017-02-06 12:40:00,77.68,77.77,77.66,77.77,42273.0,54.7253,54.7887,54.7112,54.7887,42273.0
2017-02-06 12:45:00,77.77,77.78,77.75,77.78,6647.0,54.7887,54.7957,54.7746,54.7957,6647.0
2017-02-06 12:50:00,77.77,77.78,77.75,77.78,14083.0,54.7887,54.7957,54.7746,54.7957,14083.0
2017-02-06 12:55:00,77.79,77.81,77.73,77.74,14158.0,54.8028,54.8168,54.7605,54.7675,14158.0
2017-02-06 13:00:00,77.76,77.76,77.7,77.7,9561.0,54.7816,54.7816,54.7394,54.7394,9561.0
2017-02-06 13:05:00,77.7,77.7,77.62,77.65,14982.0,54.7394,54.7394,54.683,54.7041,14982.0
2017-02-06 13:10:00,77.64,77.67,77.64,77.66,16344.0,54.6971,54.7182,54.6971,54.7112,16344.0
2017-02-06 13:15:00,77.66,77.67,77.61,77.61,9512.0,54.7112,54.7182,54.6759,54.6759,9512.0
2017-02-06 13:20:00,77.61,77.63,77.6,77.61,7466.0,54.6759,54.69,54.6689,54.6759,7466.0
2017-02-06 13:25:00,77.61,77.63,77.6,77.61,4855.0,54.6759,54.69,54.6689,54.6759,4855.0
2017-02-06 13:30:00,77.61,77.61,77.58,77.6,8597.0,54.6759,54.6759,54.6548,54.6689,8597.0
2017-02-06 13:35:00,77.6,77.62,77.59,77.6,11363.0,54.6689,54.683,54.6619,54.6689,11363.0
2017-02-06 13:40:00,77.59,77.6,77.58,77.59,16956.0,54.6619,54.6689,54.6548,54.6619,16956.0
2017-02-06 13:45:00,77.59,77.61,77.58,77.58,28476.0,54.6619,54.6759,54.6548,54.6548,28476.0
2017-02-06 13:50:00,77.57,77.6,77.55,77.56,14081.0,54.6478,54.6689,54.6337,54.6407,14081.0
2017-02-06 13:55:00,77.56,77.57,77.54,77.54,12692.0,54.6407,54.6478,54.6266,54.6266,12692.0
2017-02-06 14:00:00,77.54,77.57,77.53,77.56,15803.0,54.6266,54.6478,54.6196,54.6407,15803.0
2017-02-06 14:05:00,77.55,77.57,77.53,77.54,11278.0,54.6337,54.6478,54.6196,54.6266,11278.0
2017-02-06 14:10:00,77.53,77.57,77.53,77.57,10871.0,54.6196,54.6478,54.6196,54.6478,10871.0
2017-02-06 14:15:00,77.56,77.57,77.52,77.53,18014.0,54.6407,54.6478,54.6125,54.6196,18014.0
2017-02-06 14:20:00,77.53,77.56,77.52,77.56,9058.0,54.6196,54.6407,54.6125,54.6407,9058.0
2017-02-06 14:25:00,77.56,77.56,77.5,77.51,41256.0,54.6407,54.6407,54.5985,54.6055,41256.0
2017-02-06 14:30:00,77.5,77.59,77.5,77.54,15717.0,54.5985,54.6619,54.5985,54.6266,15717.0
2017-02-06 14:35:00,77.53,77.56,77.52,77.53,9694.0,54.6196,54.6407,54.6125,54.6196,9694.0
2017-02-06 14:40:00,77.53,77.55,77.51,77.55,10424.0,54.6196,54.6337,54.6055,54.6337,10424.0
2017-02-06 14:45:00,77.54,77.55,77.5,77.51,11141.0,54.6266,54.6337,54.5985,54.6055,11141.0
2017-02-06 14:50:00,77.51,77.53,77.5,77.51,11118.0,54.6055,54.6196,54.5985,54.6055,11118.0
2017-02-06 14:55:00,77.51,77.53,77.49,77.49,18214.0,54.6055,54.6196,54.5914,54.5914,18214.0
2017-02-06 15:00:00,77.49,77.5,77.47,77.48,50570.0,54.5914,54.5985,54.5773,54.5844,50570.0
2017-02-06 15:05:00,77.48,77.51,77.46,77.49,17816.0,54.5844,54.6055,54.5703,54.5914,17816.0
2017-02-06 15:10:00,77.49,77.51,77.47,77.47,12651.0,54.5914,54.6055,54.5773,54.5773,12651.0
2017-02-06 15:15:00,77.47,77.51,77.47,77.51,18098.0,54.5773,54.6055,54.5773,54.6055,18098.0
2017-02-06 15:20:00,77.5,77.5,77.46,77.46,45290.0,54.5985,54.5985,54.5703,54.5703,45290.0
2017-02-06 15:25:00,77.46,77.5,77.45,77.47,27169.0,54.5703,54.5985,54.5632,54.5773,27169.0
2017-02-06 15:30:00,77.47,77.52,77.46,77.52,13021.0,54.5773,54.6125,54.5703,54.6125,13021.0
2017-02-06 15:35:00,77.51,77.54,77.51,77.52,20345.0,54.6055,54.6266,54.6055,54.6125,20345.0
2017-02-06 15:40:00,77.53,77.55,77.52,77.54,43676.0,54.6196,54.6337,54.6125,54.6266,43676.0
2017-02-06 15:45:00,77.55,77.57,77.49,77.52,46705.0,54.6337,54.6478,54.5914,54.6125,46705.0
2017-02-06 15:50:00,77.51,77.53,77.5,77.52,24357.0,54.6055,54.6196,54.5985,54.6125,24357.0
2017-02-06 15:55:00,77.52,77.59,77.52,77.56,155874.0,54.6125,54.6619,54.6125,54.6407,155874.0
2017-02-07 09:30:00,77.65,77.86,77.59,77.6,24509.0,54.7041,54.8521,54.6619,54.6689,24509.0
2017-02-07 09:35:00,77.61,77.69,77.53,77.6,24464.0,54.6759,54.7323,54.6196,54.6689,24464.0
2017-02-07 09:40:00,77.6,77.64,77.51,77.57,14239.0,54.6689,54.6971,54.6055,54.6478,14239.0
2017-02-07 09:45:00,77.57,77.62,77.54,77.55,15543.0,54.6478,54.683,54.6266,54.6337,15543.0
2017-02-07 09:50:00,77.55,77.61,77.51,77.61,14487.0,54.6337,54.6759,54.6055,54.6759,14487.0
2017-02-07 09:55:00,77.62,77.63,77.53,77.55,15128.0,54.683,54.69,54.6196,54.6337,15128.0
2017-02-07 10:00:00,77.53,77.55,77.5,77.54,13150.0,54.6196,54.6337,54.5985,54.6266,13150.0
2017-02-07 10:05:00,77.52,77.52,77.42,77.44,54202.0,54.6125,54.6125,54.5421,54.5562,54202.0
2017-02-07 10:10:00,77.42,77.54,77.41,77.53,9038.0,54.5421,54.6266,54.535,54.6196,9038.0
2017-02-07 10:15:00,77.52,77.62,77.5,77.57,6671.0,54.6125,54.683,54.5985,54.6478,6671.0
2017-02-07 10:20:00,77.56,77.6,77.52,77.57,9719.0,54.6407,54.6689,54.6125,54.6478,9719.0
2017-02-07 10:25:00,77.56,77.61,77.54,77.6,35831.0,54.6407,54.6759,54.6266,54.6689,35831.0
2017-02-07 10:30:00,77.6,77.66,77.58,77.6,34870.0,54.6689,54.7112,54.6548,54.6689,34870.0
2017-02-07 10:35:00,77.6,77.67,77.6,77.65,10077.0,54.6689,54.7182,54.6689,54.7041,10077.0
2017-02-07 10:40:00,77.64,77.65,77.59,77.6,10093.0,54.6971,54.7041,54.6619,54.6689,10093.0
2017-02-07 10:45:00,77.59,77.59,77.55,77.58,32867.0,54.6619,54.6619,54.6337,54.6548,32867.0
2017-02-07 10:50:00,77.58,77.59,77.5,77.5,38542.0,54.6548,54.6619,54.5985,54.5985,38542.0
2017-02-07 10:55:00,77.49,77.5,77.46,77.5,10509.0,54.5914,54.5985,54.5703,54.5985,10509.0
2017-02-07 11:00:00,77.5,77.59,77.47,77.56,11014.0,54.5985,54.6619,54.5773,54.6407,11014.0
2017-02-07 11:05:00,77.58,77.61,77.55,77.59,8478.0,54.6548,54.6759,54.6337,54.6619,8478.0
2017-02-07 11:10:00,77.59,77.65,77.58,77.59,7821.0,54.6619,54.7041,54.6548,54.6619,7821.0
2017-02-07 11:15:00,77.6,77.66,77.56,77.57,36272.0,54.6689,54.7112,54.6407,54.6478,36272.0
2017-02-07 11:20:00,77.56,77.57,77.52,77.52,34160.0,54.6407,54.6478,54.6125,54.6125,34160.0
2017-02-07 11:25:00,77.51,77.54,77.5,77.54,8743.0,54.6055,54.6266,54.5985,54.6266,8743.0
2017-02-07 11:30:00,77.54,77.59,77.52,77.58,6939.0,54.6266,54.6619,54.6125,54.6548,6939.0
2017-02-07 11:35:00,77.58,77.6,77.55,77.55,4075.0,54.6548,54.6689,54.6337,54.6337,4075.0
2017-02-07 11:40:00,77.55,77.58,77.55,77.58,14207.0,54.6337,54.6548,54.6337,54.6548,14207.0
2017-02-07 11:45:00,77.58,77.6,77.57,77.6,7722.0,54.6548,54.6689,54.6478,54.6689,7722.0
2017-02-07 11:50:00,77.59,77.66,77.58,77.61,11680.0,54.6619,54.7112,54.6548,54.6759,11680.0
2017-02-07 11:55:00,77.61,77.62,77.59,77.61,6061.0,54.6759,54.683,54.6619,54.6759,6061.0
2017-02-07 12:00:00,77.61,77.7,77.6,77.67,38438.0,54.6759,54.7394,54.6689,54.7182,38438.0
2017-02-07 12:05:00,77.67,77.68,77.63,77.64,8654.0,54.7182,54.7253,54.69,54.6971,8654.0
2017-02-07 12:10:00,77.63,77.7,77.63,77.68,25693.0,54.69,54.7394,54.69,54.7253,25693.0
2017-02-07 12:15:00,77.69,77.71,77.64,77.65,11259.0,54.7323,54.7464,54.6971,54.7041,11259.0
2017-02-07 12:20:00,77.64,77.67,77.62,77.63,8933.0,54.6971,54.7182,54.683,54.69,8933.0
2017-02-07 12:25:00,77.62,77.62,77.54,77.55,9454.0,54.683,54.683,54.6266,54.6337,9454.0
2017-02-07 12:30:00,77.55,77.6,77.54,77.57,9833.0,54.6337,54.6689,54.6266,54.6478,9833.0
2017-02-07 12:35:00,77.57,77.61,77.57,77.6,7563.0,54.6478,54.6759,54.6478,54.6689,7563.0
2017-02-07 12:40:00,77.61,77.64,77.6,77.63,5704.0,54.6759,54.6971,54.6689,54.69,5704.0
2017-02-07 12:45:00,77.64,77.65,77.6,77.62,16367.0,54.6971,54.7041,54.6689,54.683,16367.0
2017-02-07 12:50:00,77.61,77.69,77.61,77.68,5533.0,54.6759,54.7323,54.6759,54.7253,5533.0
2017-02-07 12:55:00,77.68,77.68,77.65,77.66,5767.0,54.7253,54.7253,54.7041,54.7112,5767.0
2017-02-07 13:00:00,77.66,77.68,77.65,77.67,8223.0,54.7112,54.7253,54.7041,54.7182,8223.0
2017-02-07 13:05:00,77.68,77.7,77.64,77.66,12712.0,54.7253,54.7394,54.6971,54.7112,12712.0
2017-02-07 13:10:00,77.65,77.72,77.65,77.7,29023.0,54.7041,54.7534,54.7041,54.7394,29023.0
2017-02-07 13:15:00,77.7,77.77,77.7,77.75,15827.0,54.7394,54.7887,54.7394,54.7746,15827.0
2017-02-07 13:20:00,77.75,77.76,77.71,77.75,4371.0,54.7746,54.7816,54.7464,54.7746,4371.0
2017-02-07 13:25:00,77.75,77.75,77.68,77.68,3156.0,54.7746,54.7746,54.7253,54.7253,3156.0
2017-02-07 13:30:00,77.69,77.72,77.68,77.69,3231.0,54.7323,54.7534,54.7253,54.7323,3231.0
2017-02-07 13:35:00,77.7,77.73,77.67,77.68,7335.0,54.7394,54.7605,54.7182,54.7253,7335.0
2017-02-07 13:40:00,77.68,77.68,77.66,77.68,5064.0,54.7253,54.7253,54.7112,54.7253,5064.0
2017-02-07 13:45:00,77.68,77.71,77.66,77.67,4424.0,54.7253,54.7464,54.7112,54.7182,4424.0
2017-02-07 13:50:00,77.65,77.68,77.63,77.66,5299.0,54.7041,54.7253,54.69,54.7112,5299.0
2017-02-07 13:55:00,77.67,77.67,77.6,77.61,7461.0,54.7182,54.7182,54.6689,54.6759,7461.0
2017-02-07 14:00:00,77.6,77.66,77.6,77.65,10051.0,54.6689,54.7112,54.6689,54.7041,10051.0
2017-02-07 14:05:00,77.66,77.69,77.65,77.67,11753.0,54.7112,54.7323,54.7041,54.7182,11753.0
2017-02-07 14:10:00,77.67,77.69,77.65,77.66,7272.0,54.7182,54.7323,54.7041,54.7112,7272.0
2017-02-07 14:15:00,77.66,77.7,77.66,77.69,5791.0,54.7112,54.7394,54.7112,54.7323,5791.0
2017-02-07 14:20:00,77.69,77.72,77.66,77.72,16023.0,54.7323,54.7534,54.7112,54.7534,16023.0
2017-02-07 14:25:00,77.71,77.72,77.71,77.71,4468.0,54.7464,54.7534,54.7464,54.7464,4468.0
2017-02-07 14:30:00,77.71,77.72,77.64,77.65,20688.0,54.7464,54.7534,54.6971,54.7041,20688.0
2017-02-07 14:35:00,77.65,77.71,77.65,77.7,12849.0,54.7041,54.7464,54.7041,54.7394,12849.0
2017-02-07 14:40:00,77.71,77.71,77.68,77.71,10666.0,54.7464,54.7464,54.7253,54.7464,10666.0
2017-02-07 14:45:00,77.71,77.72,77.66,77.67,22479.0,54.7464,54.7534,54.7112,54.7182,22479.0
2017-02-07 14:50:00,77.67,77.74,77.67,77.73,18571.0,54.7182,54.7675,54.7182,54.7605,18571.0
2017-02-07 14:55:00,77.73,77.76,77.7,77.73,11182.0,54.7605,54.7816,54.7394,54.7605,11182.0
2017-02-07 15:00:00,77.74,77.79,77.74,77.79,12317.0,54.7675,54.8028,54.7675,54.8028,12317.0
2017-02-07 15:05:00,77.78,77.81,77.77,77.79,4693.0,54.7957,54.8168,54.7887,54.8028,4693.0
2017-02-07 15:10:00,77.79,77.82,77.78,77.8,10244.0,54.8028,54.8239,54.7957,54.8098,10244.0
2017-02-07 15:15:00,77.81,77.81,77.78,77.79,6155.0,54.8168,54.8168,54.7957,54.8028,6155.0
2017-02-07 15:20:00,77.79,77.8,77.73,77.74,18303.0,54.8028,54.8098,54.7605,54.7675,18303.0
2017-02-07 15:25:00,77.74,77.77,77.73,77.74,35267.0,54.7675,54.7887,54.7605,54.7675,35267.0
2017-02-07 15:30:00,77.74,77.76,77.73,77.75,10888.0,54.7675,54.7816,54.7605,54.7746,10888.0
2017-02-07 15:35:00,77.75,77.75,77.69,77.73,14792.0,54.7746,54.7746,54.7323,54.7605,14792.0
2017-02-07 15:40:00,77.74,77.76,77.71,77.72,27184.0,54.7675,54.7816,54.7464,54.7534,27184.0
2017-02-07 15:45:00,77.72,77.74,77.68,77.74,23557.0,54.7534,54.7675,54.7253,54.7675,23557.0
2017-02-07 15:50:00,77.74,77.75,77.68,77.7,31012.0,54.7675,54.7746,54.7253,54.7394,31012.0
2017-02-07 15:55:00,77.7,77.77,77.69,77.74,78143.0,54.7394,54.7887,54.7323,54.7675,78143.0
2017-02-08 09:30:00,77.82,78.05,77.74,78.01,36643.0,54.8239,54.9859,54.7675,54.9577,36643.0
2017-02-08 09:35:00,78.01,78.14,78.01,78.07,30403.0,54.9577,55.0493,54.9577,55.0,30403.0
2017-02-08 09:40:00,78.08,78.18,78.06,78.16,48745.0,55.0071,55.0775,54.993,55.0634,48745.0
2017-02-08 09:45:00,78.16,78.46,78.16,78.43,70658.0,55.0634,55.2748,55.0634,55.2536,70658.0
2017-02-08 09:50:00,78.43,78.5,78.38,78.39,140134.0,55.2536,55.303,55.2184,55.2255,140134.0
2017-02-08 09:55:00,78.39,78.6,78.38,78.52,125235.0,55.2255,55.3734,55.2184,55.317,125235.0
2017-02-08 10:00:00,78.52,78.57,78.25,78.25,33640.0,55.317,55.3523,55.1268,55.1268,33640.0
2017-02-08 10:05:00,78.27,78.36,78.25,78.25,14752.0,55.1409,55.2043,55.1268,55.1268,14752.0
2017-02-08 10:10:00,78.27,78.38,78.26,78.3,20352.0,55.1409,55.2184,55.1339,55.1621,20352.0
2017-02-08 10:15:00,78.31,78.39,78.3,78.38,19777.0,55.1691,55.2255,55.1621,55.2184,19777.0
2017-02-08 10:20:00,78.37,78.41,78.33,78.34,14153.0,55.2114,55.2395,55.1832,55.1902,14153.0
2017-02-08 10:25:00,78.36,78.36,78.25,78.31,7157.0,55.2043,55.2043,55.1268,55.1691,7157.0
2017-02-08 10:30:00,78.32,78.38,78.28,78.29,10599.0,55.1761,55.2184,55.148,55.155,10599.0
2017-02-08 10:35:00,78.28,78.3,78.2,78.26,17245.0,55.148,55.1621,55.0916,55.1339,17245.0
2017-02-08 10:40:00,78.26,78.32,78.24,78.28,12335.0,55.1339,55.1761,55.1198,55.148,12335.0
2017-02-08 10:45:00,78.27,78.27,78.21,78.24,8583.0,55.1409,55.1409,55.0986,55.1198,8583.0
2017-02-08 10:50:00,78.26,78.28,78.19,78.2,17505.0,55.1339,55.148,55.0846,55.0916,17505.0
2017-02-08 10:55:00,78.19,78.29,78.19,78.26,12638.0,55.0846,55.155,55.0846,55.1339,12638.0
2017-02-08 11:00:00,78.26,78.3,78.23,78.27,11498.0,55.1339,55.1621,55.1127,55.1409,11498.0
2017-02-08 11:05:00,78.26,78.28,78.14,78.14,18272.0,55.1339,55.148,55.0493,55.0493,18272.0
2017-02-08 11:10:00,78.14,78.15,78.09,78.11,17416.0,55.0493,55.0564,55.0141,55.0282,17416.0
2017-02-08 11:15:00,78.1,78.16,78.1,78.14,15045.0,55.0212,55.0634,55.0212,55.0493,15045.0
2017-02-08 11:20:00,78.14,78.15,78.04,78.06,39383.0,55.0493,55.0564,54.9789,54.993,39383.0
2017-02-08 11:25:00,78.07,78.14,78.06,78.13,15265.0,55.0,55.0493,54.993,55.0423,15265.0
2017-02-08 11:30:00,78.12,78.16,78.11,78.16,12393.0,55.0352,55.0634,55.0282,55.0634,12393.0
2017-02-08 11:35:00,78.16,78.19,78.16,78.16,8440.0,55.0634,55.0846,55.0634,55.0634,8440.0
2017-02-08 11:40:00,78.17,78.19,78.12,78.12,9394.0,55.0705,55.0846,55.0352,55.0352,9394.0
2017-02-08 11:45:00,78.12,78.21,78.11,78.19,18856.0,55.0352,55.0986,55.0282,55.0846,18856.0
2017-02-08 11:50:00,78.19,78.21,78.16,78.18,9187.0,55.0846,55.0986,55.0634,55.0775,9187.0
2017-02-08 11:55:00,78.19,78.2,78.14,78.17,11419.0,55.0846,55.0916,55.0493,55.0705,11419.0
2017-02-08 12:00:00,78.16,78.21,78.14,78.16,24048.0,55.0634,55.0986,55.0493,55.0634,24048.0
2017-02-08 12:05:00,78.15,78.25,78.14,78.24,12151.0,55.0564,55.1268,55.0493,55.1198,12151.0
2017-02-08 12:10:00,78.26,78.35,78.25,78.31,10114.0,55.1339,55.1973,55.1268,55.1691,10114.0
2017-02-08 12:15:00,78.32,78.34,78.31,78.31,18408.0,55.1761,55.1902,55.1691,55.1691,18408.0
2017-02-08 12:20:00,78.32,78.39,78.31,78.36,52579.0,55.1761,55.2255,55.1691,55.2043,52579.0
2017-02-08 12:25:00,78.36,78.42,78.34,78.42,22932.0,55.2043,55.2466,55.1902,55.2466,22932.0
2017-02-08 12:30:00,78.4,78.43,78.39,78.4,15732.0,55.2325,55.2536,55.2255,55.2325,15732.0
2017-02-08 12:35:00,78.41,78.47,78.41,78.41,15790.0,55.2395,55.2818,55.2395,55.2395,15790.0
2017-02-08 12:40:00,78.4,78.4,78.36,78.38,10116.0,55.2325,55.2325,55.2043,55.2184,10116.0
2017-02-08 12:45:00,78.38,78.38,78.35,78.35,10151.0,55.2184,55.2184,55.1973,55.1973,10151.0
2017-02-08 12:50:00,78.35,78.36,78.24,78.26,54467.0,55.1973,55.2043,55.1198,55.1339,54467.0
2017-02-08 12:55:00,78.25,78.26,78.2,78.26,20055.0,55.1268,55.1339,55.0916,55.1339,20055.0
2017-02-08 13:00:00,78.25,78.27,78.18,78.26,23824.0,55.1268,55.1409,55.0775,55.1339,23824.0
2017-02-08 13:05:00,78.26,78.3,78.24,78.29,6931.0,55.1339,55.1621,55.1198,55.155,6931.0
2017-02-08 13:10:00,78.29,78.35,78.28,78.35,36209.0,55.155,55.1973,55.148,55.1973,36209.0
2017-02-08 13:15:00,78.34,78.38,78.34,78.35,26560.0,55.1902,55.2184,55.1902,55.1973,26560.0
2017-02-08 13:20:00,78.34,78.49,78.31,78.32,137055.0,55.1902,55.2959,55.1691,55.1761,137055.0
2017-02-08 13:25:00,78.33,78.33,78.27,78.28,8644.0,55.1832,55.1832,55.1409,55.148,8644.0
2017-02-08 13:30:00,78.28,78.36,78.27,78.35,35653.0,55.148,55.2043,55.1409,55.1973,35653.0
2017-02-08 13:35:00,78.36,78.39,78.34,78.36,28658.0,55.2043,55.2255,55.1902,55.2043,28658.0
2017-02-08 13:40:00,78.37,78.37,78.3,78.33,21531.0,55.2114,55.2114,55.1621,55.1832,21531.0
2017-02-08 13:45:00,78.32,78.41,78.32,78.38,29286.0,55.1761,55.2395,55.1761,55.2184,29286.0
2017-02-08 13:50:00,78.37,78.43,78.34,78.41,28019.0,55.2114,55.2536,55.1902,55.2395,28019.0
2017-02-08 13:55:00,78.42,78.45,78.41,78.42,8640.0,55.2466,55.2677,55.2395,55.2466,8640.0
2017-02-08 14:00:00,78.42,78.43,78.38,78.4,20459.0,55.2466,55.2536,55.2184,55.2325,20459.0
2017-02-08 14:05:00,78.39,78.43,78.32,78.33,53540.0,55.2255,55.2536,55.1761,55.1832,53540.0
2017-02-08 14:10:00,78.34,78.35,78.26,78.28,22590.0,55.1902,55.1973,55.1339,55.148,22590.0
2017-02-08 14:15:00,78.28,78.34,78.27,78.34,11830.0,55.148,55.1902,55.1409,55.1902,11830.0
2017-02-08 14:20:00,78.34,78.39,78.34,78.38,16106.0,55.1902,55.2255,55.1902,55.2184,16106.0
2017-02-08 14:25:00,78.38,78.38,78.33,78.35,18072.0,55.2184,55.2184,55.1832,55.1973,18072.0
2017-02-08 14:30:00,78.35,78.35,78.31,78.35,32064.0,55.1973,55.1973,55.1691,55.1973,32064.0
2017-02-08 14:35:00,78.34,78.34,78.31,78.34,24116.0,55.1902,55.1902,55.1691,55.1902,24116.0
2017-02-08 14:40:00,78.34,78.36,78.32,78.33,17231.0,55.1902,55.2043,55.1761,55.1832,17231.0
2017-02-08 14:45:00,78.33,78.36,78.31,78.35,25032.0,55.1832,55.2043,55.1691,55.1973,25032.0
2017-02-08 14:50:00,78.36,78.42,78.35,78.42,49499.0,55.2043,55.2466,55.1973,55.2466,49499.0
2017-02-08 14:55:00,78.42,78.42,78.32,78.34,16345.0,55.2466,55.2466,55.1761,55.1902,16345.0
2017-02-08 15:00:00,78.34,78.39,78.34,78.37,13595.0,55.1902,55.2255,55.1902,55.2114,13595.0
2017-02-08 15:05:00,78.37,78.45,78.36,78.45,11837.0,55.2114,55.2677,55.2043,55.2677,11837.0
2017-02-08 15:10:00,78.45,78.46,78.41,78.45,15920.0,55.2677,55.2748,55.2395,55.2677,15920.0
2017-02-08 15:15:00,78.45,78.53,78.44,78.52,22299.0,55.2677,55.3241,55.2607,55.317,22299.0
2017-02-08 15:20:00,78.52,78.55,78.51,78.53,21826.0,55.317,55.3382,55.31,55.3241,21826.0
2017-02-08 15:25:00,78.54,78.67,78.53,78.62,82384.0,55.3311,55.4227,55.3241,55.3875,82384.0
2017-02-08 15:30:00,78.62,78.64,78.56,78.56,37590.0,55.3875,55.4016,55.3452,55.3452,37590.0
2017-02-08 15:35:00,78.56,78.59,78.52,78.55,21783.0,55.3452,55.3664,55.317,55.3382,21783.0
2017-02-08 15:40:00,78.55,78.56,78.51,78.56,37977.0,55.3382,55.3452,55.31,55.3452,37977.0
2017-02-08 15:45:00,78.56,78.65,78.53,78.64,82721.0,55.3452,55.4086,55.3241,55.4016,82721.0
2017-02-08 15:50:00,78.64,78.7,78.64,78.7,99341.0,55.4016,55.4438,55.4016,55.4438,99341.0
2017-02-08 15:55:00,78.71,78.71,78.63,78.66,104697.0,55.4509,55.4509,55.3945,55.4157,104697.0
2017-02-09 09:30:00,78.53,78.71,78.36,78.39,43409.0,55.3241,55.4509,55.2043,55.2255,43409.0
2017-02-09 09:35:00,78.38,78.52,78.33,78.48,17252.0,55.2184,55.317,55.1832,55.2889,17252.0
2017-02-09 09:40:00,78.48,78.5,78.4,78.45,17209.0,55.2889,55.303,55.2325,55.2677,17209.0
2017-02-09 09:45:00,78.43,78.54,78.4,78.52,28863.0,55.2536,55.3311,55.2325,55.317,28863.0
2017-02-09 09:50:00,78.54,78.62,78.51,78.6,14012.0,55.3311,55.3875,55.31,55.3734,14012.0
2017-02-09 09:55:00,78.58,78.59,78.47,78.58,45932.0,55.3593,55.3664,55.2818,55.3593,45932.0
2017-02-09 10:00:00,78.59,78.84,78.3,78.31,87098.0,55.3664,55.5425,55.1621,55.1691,87098.0
2017-02-09 10:05:00,78.33,78.54,78.27,78.48,65357.0,55.1832,55.3311,55.1409,55.2889,65357.0
2017-02-09 10:10:00,78.48,78.6,78.44,78.55,29391.0,55.2889,55.3734,55.2607,55.3382,29391.0
2017-02-09 10:15:00,78.55,78.62,78.52,78.55,21029.0,55.3382,55.3875,55.317,55.3382,21029.0
2017-02-09 10:20:00,78.53,78.57,78.5,78.51,17698.0,55.3241,55.3523,55.303,55.31,17698.0
2017-02-09 10:25:00,78.51,78.52,78.44,78.45,15500.0,55.31,55.317,55.2607,55.2677,15500.0
2017-02-09 10:30:00,78.45,78.55,78.4,78.4,16968.0,55.2677,55.3382,55.2325,55.2325,16968.0
2017-02-09 10:35:00,78.4,78.45,78.38,78.42,39686.0,55.2325,55.2677,55.2184,55.2466,39686.0
2017-02-09 10:40:00,78.41,78.46,78.36,78.38,18354.0,55.2395,55.2748,55.2043,55.2184,18354.0
2017-02-09 10:45:00,78.37,78.39,78.34,78.36,15639.0,55.2114,55.2255,55.1902,55.2043,15639.0
2017-02-09 10:50:00,78.35,78.36,78.19,78.21,119475.0,55.1973,55.2043,55.0846,55.0986,119475.0
2017-02-09 10:55:00,78.22,78.29,78.2,78.22,16565.0,55.1057,55.155,55.0916,55.1057,16565.0
2017-02-09 11:00:00,78.22,78.22,78.09,78.15,15004.0,55.1057,55.1057,55.0141,55.0564,15004.0
2017-02-09 11:05:00,78.14,78.17,78.11,78.17,23843.0,55.0493,55.0705,55.0282,55.0705,23843.0
2017-02-09 11:10:00,78.17,78.18,78.01,78.02,75427.0,55.0705,55.0775,54.9577,54.9648,75427.0
2017-02-09 11:15:00,78.02,78.13,78.02,78.09,20514.0,54.9648,55.0423,54.9648,55.0141,20514.0
2017-02-09 11:20:00,78.08,78.18,78.08,78.15,19967.0,55.0071,55.0775,55.0071,55.0564,19967.0
2017-02-09 11:25:00,78.14,78.14,77.99,77.99,63225.0,55.0493,55.0493,54.9437,54.9437,63225.0
2017-02-09 11:30:00,78.0,78.06,77.99,78.03,19692.0,54.9507,54.993,54.9437,54.9718,19692.0
2017-02-09 11:35:00,78.02,78.05,78.0,78.01,45587.0,54.9648,54.9859,54.9507,54.9577,45587.0
2017-02-09 11:40:00,78.01,78.04,77.99,78.0,14381.0,54.9577,54.9789,54.9437,54.9507,14381.0
2017-02-09 11:45:00,78.0,78.02,77.93,77.95,103688.0,54.9507,54.9648,54.9014,54.9155,103688.0
2017-02-09 11:50:00,77.95,78.0,77.9,77.98,22533.0,54.9155,54.9507,54.8803,54.9366,22533.0
2017-02-09 11:55:00,77.97,77.98,77.89,77.9,15648.0,54.9296,54.9366,54.8732,54.8803,15648.0
2017-02-09 12:00:00,77.9,77.91,77.85,77.87,14565.0,54.8803,54.8873,54.845,54.8591,14565.0
2017-02-09 12:05:00,77.87,77.93,77.85,77.91,13706.0,54.8591,54.9014,54.845,54.8873,13706.0
2017-02-09 12:10:00,77.9,78.01,77.9,77.95,26452.0,54.8803,54.9577,54.8803,54.9155,26452.0
2017-02-09 12:15:00,77.95,77.96,77.93,77.94,12956.0,54.9155,54.9225,54.9014,54.9084,12956.0
2017-02-09 12:20:00,77.94,77.95,77.88,77.89,22970.0,54.9084,54.9155,54.8662,54.8732,22970.0
2017-02-09 12:25:00,77.88,77.93,77.88,77.92,22896.0,54.8662,54.9014,54.8662,54.8943,22896.0
2017-02-09 12:30:00,77.92,78.04,77.91,77.99,37269.0,54.8943,54.9789,54.8873,54.9437,37269.0
2017-02-09 12:35:00,78.0,78.01,77.97,78.0,15411.0,54.9507,54.9577,54.9296,54.9507,15411.0
2017-02-09 12:40:00,78.0,78.02,77.96,77.97,25941.0,54.9507,54.9648,54.9225,54.9296,25941.0
2017-02-09 12:45:00,77.96,77.96,77.84,77.88,93575.0,54.9225,54.9225,54.838,54.8662,93575.0
2017-02-09 12:50:00,77.88,77.9,77.81,77.81,20465.0,54.8662,54.8803,54.8168,54.8168,20465.0
2017-02-09 12:55:00,77.82,77.84,77.76,77.76,53569.0,54.8239,54.838,54.7816,54.7816,53569.0
2017-02-09 13:00:00,77.76,77.79,77.74,77.76,49901.0,54.7816,54.8028,54.7675,54.7816,49901.0
2017-02-09 13:05:00,77.75,77.78,77.71,77.75,39503.0,54.7746,54.7957,54.7464,54.7746,39503.0
2017-02-09 13:10:00,77.74,77.75,77.7,77.71,23571.0,54.7675,54.7746,54.7394,54.7464,23571.0
2017-02-09 13:15:00,77.71,77.78,77.69,77.77,23856.0,54.7464,54.7957,54.7323,54.7887,23856.0
2017-02-09 13:20:00,77.77,77.8,77.75,77.78,7270.0,54.7887,54.8098,54.7746,54.7957,7270.0
2017-02-09 13:25:00,77.77,77.83,77.77,77.79,10274.0,54.7887,54.8309,54.7887,54.8028,10274.0
2017-02-09 13:30:00,77.79,77.82,77.76,77.79,10337.0,54.8028,54.8239,54.7816,54.8028,10337.0
2017-02-09 13:35:00,77.79,77.8,77.74,77.77,30817.0,54.8028,54.8098,54.7675,54.7887,30817.0
2017-02-09 13:40:00,77.77,77.77,77.7,77.75,35340.0,54.7887,54.7887,54.7394,54.7746,35340.0
2017-02-09 13:45:00,77.74,77.76,77.67,77.68,31988.0,54.7675,54.7816,54.7182,54.7253,31988.0
2017-02-09 13:50:00,77.68,77.7,77.65,77.66,22410.0,54.7253,54.7394,54.7041,54.7112,22410.0
2017-02-09 13:55:00,77.66,77.69,77.57,77.58,27486.0,54.7112,54.7323,54.6478,54.6548,27486.0
2017-02-09 14:00:00,77.58,77.65,77.57,77.62,27997.0,54.6548,54.7041,54.6478,54.683,27997.0
2017-02-09 14:05:00,77.62,77.68,77.62,77.65,21470.0,54.683,54.7253,54.683,54.7041,21470.0
2017-02-09 14:10:00,77.64,77.68,77.63,77.67,23024.0,54.6971,54.7253,54.69,54.7182,23024.0
2017-02-09 14:15:00,77.68,77.69,77.66,77.67,17203.0,54.7253,54.7323,54.7112,54.7182,17203.0
2017-02-09 14:20:00,77.67,77.7,77.67,77.68,18419.0,54.7182,54.7394,54.7182,54.7253,18419.0
2017-02-09 14:25:00,77.68,77.72,77.67,77.68,16634.0,54.7253,54.7534,54.7182,54.7253,16634.0
2017-02-09 14:30:00,77.67,77.69,77.67,77.68,14578.0,54.7182,54.7323,54.7182,54.7253,14578.0
2017-02-09 14:35:00,77.69,77.73,77.69,77.72,25340.0,54.7323,54.7605,54.7323,54.7534,25340.0
2017-02-09 14:40:00,77.73,77.77,77.73,77.75,19568.0,54.7605,54.7887,54.7605,54.7746,19568.0
2017-02-09 14:45:00,77.75,77.76,77.73,77.73,19882.0,54.7746,54.7816,54.7605,54.7605,19882.0
2017-02-09 14:50:00,77.74,77.74,77.66,77.7,51655.0,54.7675,54.7675,54.7112,54.7394,51655.0
2017-02-09 14:55:00,77.7,77.72,77.67,77.7,25286.0,54.7394,54.7534,54.7182,54.7394,25286.0
2017-02-09 15:00:00,77.7,77.77,77.69,77.75,28181.0,54.7394,54.7887,54.7323,54.7746,28181.0
2017-02-09 15:05:00,77.74,77.8,77.74,77.78,29765.0,54.7675,54.8098,54.7675,54.7957,29765.0
2017-02-09 15:10:00,77.79,77.81,77.78,77.8,22789.0,54.8028,54.8168,54.7957,54.8098,22789.0
2017-02-09 15:15:00,77.79,77.79,77.74,77.74,24866.0,54.8028,54.8028,54.7675,54.7675,24866.0
2017-02-09 15:20:00,77.75,77.81,77.73,77.75,28900.0,54.7746,54.8168,54.7605,54.7746,28900.0
2017-02-09 15:25:00,77.75,77.77,77.72,77.77,30142.0,54.7746,54.7887,54.7534,54.7887,30142.0
2017-02-09 15:30:00,77.77,77.78,77.71,77.73,48456.0,54.7887,54.7957,54.7464,54.7605,48456.0
2017-02-09 15:35:00,77.72,77.75,77.7,77.75,49701.0,54.7534,54.7746,54.7394,54.7746,49701.0
2017-02-09 15:40:00,77.74,77.8,77.71,77.77,74825.0,54.7675,54.8098,54.7464,54.7887,74825.0
2017-02-09 15:45:00,77.78,77.79,77.69,77.71,112905.0,54.7957,54.8028,54.7323,54.7464,112905.0
2017-02-09 15:50:00,77.7,77.71,77.63,77.66,105925.0,54.7394,54.7464,54.69,54.7112,105925.0
2017-02-09 15:55:00,77.67,77.76,77.67,77.74,174388.0,54.7182,54.7816,54.7182,54.7675,174388.0
2017-02-10 09:30:00,77.59,77.73,77.59,77.66,77527.0,54.6619,54.7605,54.6619,54.7112,77527.0
2017-02-10 09:35:00,77.7,77.88,77.66,77.88,33252.0,54.7394,54.8662,54.7112,54.8662,33252.0
2017-02-10 09:40:00,77.9,77.93,77.72,77.72,32502.0,54.8803,54.9014,54.7534,54.7534,32502.0
2017-02-10 09:45:00,77.73,77.9,77.72,77.89,32255.0,54.7605,54.8803,54.7534,54.8732,32255.0
2017-02-10 09:50:00,77.88,77.9,77.81,77.9,30218.0,54.8662,54.8803,54.8168,54.8803,30218.0
2017-02-10 09:55:00,77.91,77.94,77.79,77.8,12631.0,54.8873,54.9084,54.8028,54.8098,12631.0
2017-02-10 10:00:00,77.81,77.86,77.69,77.69,14389.0,54.8168,54.8521,54.7323,54.7323,14389.0
2017-02-10 10:05:00,77.69,77.77,77.62,77.68,24108.0,54.7323,54.7887,54.683,54.7253,24108.0
2017-02-10 10:10:00,77.68,77.81,77.66,77.76,13628.0,54.7253,54.8168,54.7112,54.7816,13628.0
2017-02-10 10:15:00,77.75,77.81,77.73,77.79,18577.0,54.7746,54.8168,54.7605,54.8028,18577.0
2017-02-10 10:20:00,77.8,77.8,77.74,77.78,13528.0,54.8098,54.8098,54.7675,54.7957,13528.0
2017-02-10 10:25:00,77.78,77.83,77.74,77.81,22450.0,54.7957,54.8309,54.7675,54.8168,22450.0
2017-02-10 10:30:00,77.81,77.82,77.74,77.75,12441.0,54.8168,54.8239,54.7675,54.7746,12441.0
2017-02-10 10:35:00,77.75,77.82,77.74,77.78,24029.0,54.7746,54.8239,54.7675,54.7957,24029.0
2017-02-10 10:40:00,77.79,77.79,77.67,77.72,16739.0,54.8028,54.8028,54.7182,54.7534,16739.0
2017-02-10 10:45:00,77.72,77.74,77.68,77.73,10037.0,54.7534,54.7675,54.7253,54.7605,10037.0
2017-02-10 10:50:00,77.73,77.78,77.7,77.76,32626.0,54.7605,54.7957,54.7394,54.7816,32626.0
2017-02-10 10:55:00,77.75,77.79,77.74,77.76,16357.0,54.7746,54.8028,54.7675,54.7816,16357.0
2017-02-10 11:00:00,77.76,77.79,77.74,77.77,20392.0,54.7816,54.8028,54.7675,54.7887,20392.0
2017-02-10 11:05:00,77.77,77.83,77.76,77.83,18494.0,54.7887,54.8309,54.7816,54.8309,18494.0
2017-02-10 11:10:00,77.84,77.93,77.84,77.86,86791.0,54.838,54.9014,54.838,54.8521,86791.0
2017-02-10 11:15:00,77.86,77.92,77.85,77.9,6795.0,54.8521,54.8943,54.845,54.8803,6795.0
2017-02-10 11:20:00,77.9,77.94,77.89,77.94,15187.0,54.8803,54.9084,54.8732,54.9084,15187.0
2017-02-10 11:25:00,77.94,78.01,77.88,77.9,27765.0,54.9084,54.9577,54.8662,54.8803,27765.0
2017-02-10 11:30:00,77.91,77.94,77.88,77.9,7325.0,54.8873,54.9084,54.8662,54.8803,7325.0
2017-02-10 11:35:00,77.9,77.96,77.89,77.91,56733.0,54.8803,54.9225,54.8732,54.8873,56733.0
2017-02-10 11:40:00,77.92,78.03,77.92,78.03,12160.0,54.8943,54.9718,54.8943,54.9718,12160.0
2017-02-10 11:45:00,78.04,78.04,77.97,77.99,12858.0,54.9789,54.9789,54.9296,54.9437,12858.0
2017-02-10 11:50:00,77.99,77.99,77.94,77.95,12820.0,54.9437,54.9437,54.9084,54.9155,12820.0
2017-02-10 11:55:00,77.95,77.97,77.95,77.96,8852.0,54.9155,54.9296,54.9155,54.9225,8852.0
2017-02-10 12:00:00,77.97,77.99,77.95,77.96,10504.0,54.9296,54.9437,54.9155,54.9225,10504.0
2017-02-10 12:05:00,77.96,77.98,77.95,77.95,4620.0,54.9225,54.9366,54.9155,54.9155,4620.0
2017-02-10 12:10:00,77.95,77.96,77.91,77.96,15619.0,54.9155,54.9225,54.8873,54.9225,15619.0
2017-02-10 12:15:00,77.95,77.96,77.93,77.95,22292.0,54.9155,54.9225,54.9014,54.9155,22292.0
2017-02-10 12:20:00,77.96,77.97,77.94,77.96,42762.0,54.9225,54.9296,54.9084,54.9225,42762.0
2017-02-10 12:25:00,77.96,78.02,77.96,77.99,71833.0,54.9225,54.9648,54.9225,54.9437,71833.0
2017-02-10 12:30:00,77.98,78.0,77.96,77.97,22895.0,54.9366,54.9507,54.9225,54.9296,22895.0
2017-02-10 12:35:00,77.97,77.98,77.95,77.98,23806.0,54.9296,54.9366,54.9155,54.9366,23806.0
2017-02-10 12:40:00,77.98,77.99,77.96,77.98,34878.0,54.9366,54.9437,54.9225,54.9366,34878.0
2017-02-10 12:45:00,77.98,78.06,77.96,78.03,65477.0,54.9366,54.993,54.9225,54.9718,65477.0
2017-02-10 12:50:00,78.03,78.06,77.99,78.0,36875.0,54.9718,54.993,54.9437,54.9507,36875.0
2017-02-10 12:55:00,78.01,78.05,77.97,78.01,18058.0,54.9577,54.9859,54.9296,54.9577,18058.0
2017-02-10 13:00:00,78.03,78.05,77.99,78.0,35588.0,54.9718,54.9859,54.9437,54.9507,35588.0
2017-02-10 13:05:00,78.0,78.02,77.97,77.98,26951.0,54.9507,54.9648,54.9296,54.9366,26951.0
2017-02-10 13:10:00,77.99,78.03,77.98,78.02,12536.0,54.9437,54.9718,54.9366,54.9648,12536.0
2017-02-10 13:15:00,78.01,78.04,77.98,78.01,10578.0,54.9577,54.9789,54.9366,54.9577,10578.0
2017-02-10 13:20:00,78.01,78.05,78.0,78.05,6952.0,54.9577,54.9859,54.9507,54.9859,6952.0
2017-02-10 13:25:00,78.04,78.04,78.0,78.01,11456.0,54.9789,54.9789,54.9507,54.9577,11456.0
2017-02-10 13:30:00,78.01,78.01,77.96,77.99,19576.0,54.9577,54.9577,54.9225,54.9437,19576.0
2017-02-10 13:35:00,77.99,78.03,77.99,78.02,9611.0,54.9437,54.9718,54.9437,54.9648,9611.0
2017-02-10 13:40:00,78.02,78.02,77.97,77.97,20226.0,54.9648,54.9648,54.9296,54.9296,20226.0
2017-02-10 13:45:00,77.97,77.99,77.95,77.97,7222.0,54.9296,54.9437,54.9155,54.9296,7222.0
2017-02-10 13:50:00,77.97,78.02,77.96,78.01,5685.0,54.9296,54.9648,54.9225,54.9577,5685.0
2017-02-10 13:55:00,78.02,78.04,77.98,78.01,15470.0,54.9648,54.9789,54.9366,54.9577,15470.0
2017-02-10 14:00:00,78.0,78.04,77.99,78.02,13962.0,54.9507,54.9789,54.9437,54.9648,13962.0
2017-02-10 14:05:00,78.02,78.03,78.0,78.0,11775.0,54.9648,54.9718,54.9507,54.9507,11775.0
2017-02-10 14:10:00,78.02,78.03,78.01,78.01,9979.0,54.9648,54.9718,54.9577,54.9577,9979.0
2017-02-10 14:15:00,78.02,78.03,78.01,78.03,8495.0,54.9648,54.9718,54.9577,54.9718,8495.0
2017-02-10 14:20:00,78.03,78.04,78.0,78.0,13768.0,54.9718,54.9789,54.9507,54.9507,13768.0
2017-02-10 14:25:00,78.01,78.05,78.01,78.03,39871.0,54.9577,54.9859,54.9577,54.9718,39871.0
2017-02-10 14:30:00,78.03,78.07,78.0,78.0,46443.0,54.9718,55.0,54.9507,54.9507,46443.0
2017-02-10 14:35:00,78.0,78.02,77.9,77.96,8803.0,54.9507,54.9648,54.8803,54.9225,8803.0
2017-02-10 14:40:00,77.97,78.0,77.93,77.95,41150.0,54.9296,54.9507,54.9014,54.9155,41150.0
2017-02-10 14:45:00,77.96,77.96,77.91,77.93,12937.0,54.9225,54.9225,54.8873,54.9014,12937.0
2017-02-10 14:50:00,77.93,77.93,77.88,77.9,14468.0,54.9014,54.9014,54.8662,54.8803,14468.0
2017-02-10 14:55:00,77.9,77.9,77.82,77.82,17045.0,54.8803,54.8803,54.8239,54.8239,17045.0
2017-02-10 15:00:00,77.83,77.91,77.82,77.89,9913.0,54.8309,54.8873,54.8239,54.8732,9913.0
2017-02-10 15:05:00,77.88,77.92,77.87,77.89,11990.0,54.8662,54.8943,54.8591,54.8732,11990.0
2017-02-10 15:10:00,77.9,77.91,77.87,77.88,10781.0,54.8803,54.8873,54.8591,54.8662,10781.0
2017-02-10 15:15:00,77.88,77.94,77.86,77.94,21794.0,54.8662,54.9084,54.8521,54.9084,21794.0
2017-02-10 15:20:00,77.93,77.95,77.91,77.95,16072.0,54.9014,54.9155,54.8873,54.9155,16072.0
2017-02-10 15:25:00,77.95,77.99,77.94,77.96,39397.0,54.9155,54.9437,54.9084,54.9225,39397.0
2017-02-10 15:30:00,77.96,78.06,77.95,78.05,71308.0,54.9225,54.993,54.9155,54.9859,71308.0
2017-02-10 15:35:00,78.06,78.14,78.05,78.1,105538.0,54.993,55.0493,54.9859,55.0212,105538.0
2017-02-10 15:40:00,78.1,78.16,78.09,78.14,25305.0,55.0212,55.0634,55.0141,55.0493,25305.0
2017-02-10 15:45:00,78.15,78.16,78.11,78.14,32474.0,55.0564,55.0634,55.0282,55.0493,32474.0
2017-02-10 15:50:00,78.14,78.14,78.09,78.14,38587.0,55.0493,55.0493,55.0141,55.0493,38587.0
2017-02-10 15:55:00,78.13,78.14,78.1,78.11,49564.0,55.0423,55.0493,55.0212,55.0282,49564.0
2017-02-13 09:30:00,78.26,78.47,78.18,78.26,42438.0,55.1339,55.2818,55.0775,55.1339,42438.0
2017-02-13 09:35:00,78.2,78.2,78.0,78.02,22761.0,55.0916,55.0916,54.9507,54.9648,22761.0
2017-02-13 09:40:00,78.03,78.05,77.9,77.96,73617.0,54.9718,54.9859,54.8803,54.9225,73617.0
2017-02-13 09:45:00,77.99,78.02,77.93,78.0,24263.0,54.9437,54.9648,54.9014,54.9507,24263.0
2017-02-13 09:50:00,77.99,78.09,77.95,78.07,62481.0,54.9437,55.0141,54.9155,55.0,62481.0
2017-02-13 09:55:00,78.07,78.07,78.0,78.03,27241.0,55.0,55.0,54.9507,54.9718,27241.0
2017-02-13 10:00:00,78.04,78.06,77.92,77.93,70010.0,54.9789,54.993,54.8943,54.9014,70010.0
2017-02-13 10:05:00,77.93,78.16,77.93,78.13,41267.0,54.9014,55.0634,54.9014,55.0423,41267.0
2017-02-13 10:10:00,78.14,78.27,78.14,78.23,18246.0,55.0493,55.1409,55.0493,55.1127,18246.0
2017-02-13 10:15:00,78.24,78.25,78.18,78.18,13833.0,55.1198,55.1268,55.0775,55.0775,13833.0
2017-02-13 10:20:00,78.18,78.24,78.15,78.19,39524.0,55.0775,55.1198,55.0564,55.0846,39524.0
2017-02-13 10:25:00,78.19,78.19,78.1,78.14,51899.0,55.0846,55.0846,55.0212,55.0493,51899.0
2017-02-13 10:30:00,78.1,78.23,78.1,78.22,23723.0,55.0212,55.1127,55.0212,55.1057,23723.0
2017-02-13 10:35:00,78.22,78.27,78.19,78.27,26739.0,55.1057,55.1409,55.0846,55.1409,26739.0
2017-02-13 10:40:00,78.26,78.34,78.26,78.29,47002.0,55.1339,55.1902,55.1339,55.155,47002.0
2017-02-13 10:45:00,78.29,78.34,78.28,78.31,21408.0,55.155,55.1902,55.148,55.1691,21408.0
2017-02-13 10:50:00,78.31,78.35,78.29,78.31,14341.0,55.1691,55.1973,55.155,55.1691,14341.0
2017-02-13 10:55:00,78.33,78.36,78.31,78.32,11116.0,55.1832,55.2043,55.1691,55.1761,11116.0
2017-02-13 11:00:00,78.32,78.32,78.29,78.29,12773.0,55.1761,55.1761,55.155,55.155,12773.0
2017-02-13 11:05:00,78.3,78.37,78.29,78.35,17481.0,55.1621,55.2114,55.155,55.1973,17481.0
2017-02-13 11:10:00,78.34,78.39,78.32,78.38,14263.0,55.1902,55.2255,55.1761,55.2184,14263.0
2017-02-13 11:15:00,78.37,78.41,78.34,78.39,43310.0,55.2114,55.2395,55.1902,55.2255,43310.0
2017-02-13 11:20:00,78.4,78.47,78.39,78.41,37567.0,55.2325,55.2818,55.2255,55.2395,37567.0
2017-02-13 11:25:00,78.42,78.45,78.4,78.41,17760.0,55.2466,55.2677,55.2325,55.2395,17760.0
2017-02-13 11:30:00,78.41,78.41,78.35,78.39,18724.0,55.2395,55.2395,55.1973,55.2255,18724.0
2017-02-13 11:35:00,78.39,78.45,78.38,78.44,11291.0,55.2255,55.2677,55.2184,55.2607,11291.0
2017-02-13 11:40:00,78.43,78.46,78.41,78.44,11970.0,55.2536,55.2748,55.2395,55.2607,11970.0
2017-02-13 11:45:00,78.43,78.45,78.39,78.42,19847.0,55.2536,55.2677,55.2255,55.2466,19847.0
2017-02-13 11:50:00,78.42,78.42,78.33,78.35,16574.0,55.2466,55.2466,55.1832,55.1973,16574.0
2017-02-13 11:55:00,78.37,78.45,78.36,78.42,28616.0,55.2114,55.2677,55.2043,55.2466,28616.0
2017-02-13 12:00:00,78.42,78.44,78.4,78.42,10758.0,55.2466,55.2607,55.2325,55.2466,10758.0
2017-02-13 12:05:00,78.42,78.45,78.41,78.43,6847.0,55.2466,55.2677,55.2395,55.2536,6847.0
2017-02-13 12:10:00,78.44,78.46,78.42,78.42,5951.0,55.2607,55.2748,55.2466,55.2466,5951.0
2017-02-13 12:15:00,78.42,78.44,78.38,78.39,13470.0,55.2466,55.2607,55.2184,55.2255,13470.0
2017-02-13 12:20:00,78.39,78.45,78.39,78.44,15801.0,55.2255,55.2677,55.2255,55.2607,15801.0
2017-02-13 12:25:00,78.45,78.45,78.41,78.43,8058.0,55.2677,55.2677,55.2395,55.2536,8058.0
2017-02-13 12:30:00,78.43,78.45,78.4,78.44,10804.0,55.2536,55.2677,55.2325,55.2607,10804.0
2017-02-13 12:35:00,78.45,78.46,78.43,78.44,11101.0,55.2677,55.2748,55.2536,55.2607,11101.0
2017-02-13 12:40:00,78.44,78.52,78.42,78.52,48578.0,55.2607,55.317,55.2466,55.317,48578.0
2017-02-13 12:45:00,78.52,78.53,78.47,78.48,8190.0,55.317,55.3241,55.2818,55.2889,8190.0
2017-02-13 12:50:00,78.48,78.53,78.47,78.5,9354.0,55.2889,55.3241,55.2818,55.303,9354.0
2017-02-13 12:55:00,78.49,78.51,78.47,78.49,10003.0,55.2959,55.31,55.2818,55.2959,10003.0
2017-02-13 13:00:00,78.49,78.53,78.47,78.53,10843.0,55.2959,55.3241,55.2818,55.3241,10843.0
2017-02-13 13:05:00,78.54,78.55,78.52,78.55,8893.0,55.3311,55.3382,55.317,55.3382,8893.0
2017-02-13 13:10:00,78.55,78.57,78.53,78.54,11131.0,55.3382,55.3523,55.3241,55.3311,11131.0
2017-02-13 13:15:00,78.56,78.58,78.54,78.58,22553.0,55.3452,55.3593,55.3311,55.3593,22553.0
2017-02-13 13:20:00,78.58,78.63,78.56,78.58,36654.0,55.3593,55.3945,55.3452,55.3593,36654.0
2017-02-13 13:25:00,78.58,78.61,78.54,78.56,10029.0,55.3593,55.3804,55.3311,55.3452,10029.0
2017-02-13 13:30:00,78.55,78.55,78.47,78.49,36538.0,55.3382,55.3382,55.2818,55.2959,36538.0
2017-02-13 13:35:00,78.5,78.51,78.49,78.51,10839.0,55.303,55.31,55.2959,55.31,10839.0
2017-02-13 13:40:00,78.51,78.54,78.48,78.52,13017.0,55.31,55.3311,55.2889,55.317,13017.0
2017-02-13 13:45:00,78.53,78.55,78.51,78.51,9423.0,55.3241,55.3382,55.31,55.31,9423.0
2017-02-13 13:50:00,78.52,78.55,78.52,78.52,17624.0,55.317,55.3382,55.317,55.317,17624.0
2017-02-13 13:55:00,78.52,78.55,78.52,78.55,7695.0,55.317,55.3382,55.317,55.3382,7695.0
2017-02-13 14:00:00,78.55,78.55,78.51,78.55,8116.0,55.3382,55.3382,55.31,55.3382,8116.0
2017-02-13 14:05:00,78.55,78.55,78.5,78.52,15344.0,55.3382,55.3382,55.303,55.317,15344.0
2017-02-13 14:10:00,78.52,78.57,78.5,78.55,12434.0,55.317,55.3523,55.303,55.3382,12434.0
2017-02-13 14:15:00,78.56,78.58,78.53,78.58,15474.0,55.3452,55.3593,55.3241,55.3593,15474.0
2017-02-13 14:20:00,78.57,78.62,78.55,78.61,40460.0,55.3523,55.3875,55.3382,55.3804,40460.0
2017-02-13 14:25:00,78.62,78.64,78.61,78.64,16020.0,55.3875,55.4016,55.3804,55.4016,16020.0
2017-02-13 14:30:00,78.64,78.65,78.6,78.63,17531.0,55.4016,55.4086,55.3734,55.3945,17531.0
2017-02-13 14:35:00,78.62,78.63,78.58,78.59,16201.0,55.3875,55.3945,55.3593,55.3664,16201.0
2017-02-13 14:40:00,78.58,78.6,78.54,78.57,11682.0,55.3593,55.3734,55.3311,55.3523,11682.0
2017-02-13 14:45:00,78.58,78.61,78.55,78.58,31299.0,55.3593,55.3804,55.3382,55.3593,31299.0
2017-02-13 14:50:00,78.58,78.59,78.53,78.54,7814.0,55.3593,55.3664,55.3241,55.3311,7814.0
2017-02-13 14:55:00,78.55,78.58,78.54,78.55,8044.0,55.3382,55.3593,55.3311,55.3382,8044.0
2017-02-13 15:00:00,78.55,78.58,78.54,78.55,22405.0,55.3382,55.3593,55.3311,55.3382,22405.0
2017-02-13 15:05:00,78.55,78.58,78.53,78.53,19730.0,55.3382,55.3593,55.3241,55.3241,19730.0
2017-02-13 15:10:00,78.52,78.55,78.51,78.55,14175.0,55.317,55.3382,55.31,55.3382,14175.0
2017-02-13 15:15:00,78.55,78.58,78.55,78.57,16502.0,55.3382,55.3593,55.3382,55.3523,16502.0
2017-02-13 15:20:00,78.56,78.58,78.54,78.56,14730.0,55.3452,55.3593,55.3311,55.3452,14730.0
2017-02-13 15:25:00,78.57,78.64,78.56,78.63,18209.0,55.3523,55.4016,55.3452,55.3945,18209.0
2017-02-13 15:30:00,78.63,78.63,78.6,78.62,29755.0,55.3945,55.3945,55.3734,55.3875,29755.0
2017-02-13 15:35:00,78.62,78.66,78.62,78.65,69996.0,55.3875,55.4157,55.3875,55.4086,69996.0
2017-02-13 15:40:00,78.65,78.68,78.61,78.68,51056.0,55.4086,55.4298,55.3804,55.4298,51056.0
2017-02-13 15:45:00,78.67,78.68,78.66,78.67,69919.0,55.4227,55.4298,55.4157,55.4227,69919.0
2017-02-13 15:50:00,78.67,78.68,78.6,78.62,53894.0,55.4227,55.4298,55.3734,55.3875,53894.0
2017-02-13 15:55:00,78.61,78.68,78.61,78.67,205730.0,55.3804,55.4298,55.3804,55.4227,205730.0
2017-02-14 09:30:00,78.56,78.68,78.1,78.4,81122.0,55.3452,55.4298,55.0212,55.2325,81122.0
2017-02-14 09:35:00,78.41,78.5,78.31,78.31,39706.0,55.2395,55.303,55.1691,55.1691,39706.0
2017-02-14 09:40:00,78.33,78.39,78.25,78.29,39683.0,55.1832,55.2255,55.1268,55.155,39683.0
2017-02-14 09:45:00,78.3,78.33,78.25,78.32,42681.0,55.1621,55.1832,55.1268,55.1761,42681.0
2017-02-14 09:50:00,78.32,78.34,78.18,78.2,34882.0,55.1761,55.1902,55.0775,55.0916,34882.0
2017-02-14 09:55:00,78.2,78.21,78.11,78.13,74675.0,55.0916,55.0986,55.0282,55.0423,74675.0
2017-02-14 10:00:00,78.13,78.14,77.83,77.93,181020.0,55.0423,55.0493,54.8309,54.9014,181020.0
2017-02-14 10:05:00,77.93,77.94,77.75,77.77,118857.0,54.9014,54.9084,54.7746,54.7887,118857.0
2017-02-14 10:10:00,77.79,77.85,77.72,77.8,134123.0,54.8028,54.845,54.7534,54.8098,134123.0
2017-02-14 10:15:00,77.8,77.86,77.75,77.8,54241.0,54.8098,54.8521,54.7746,54.8098,54241.0
2017-02-14 10:20:00,77.79,78.03,77.79,78.01,51876.0,54.8028,54.9718,54.8028,54.9577,51876.0
2017-02-14 10:25:00,78.0,78.0,77.89,77.9,17350.0,54.9507,54.9507,54.8732,54.8803,17350.0
2017-02-14 10:30:00,77.9,77.94,77.86,77.91,57681.0,54.8803,54.9084,54.8521,54.8873,57681.0
2017-02-14 10:35:00,77.9,77.9,77.77,77.78,54240.0,54.8803,54.8803,54.7887,54.7957,54240.0
2017-02-14 10:40:00,77.78,77.81,77.71,77.74,61823.0,54.7957,54.8168,54.7464,54.7675,61823.0
2017-02-14 10:45:00,77.73,77.74,77.59,77.6,82415.0,54.7605,54.7675,54.6619,54.6689,82415.0
2017-02-14 10:50:00,77.61,77.68,77.59,77.67,33757.0,54.6759,54.7253,54.6619,54.7182,33757.0
2017-02-14 10:55:00,77.68,77.72,77.65,77.72,48606.0,54.7253,54.7534,54.7041,54.7534,48606.0
2017-02-14 11:00:00,77.72,77.78,77.71,77.73,39969.0,54.7534,54.7957,54.7464,54.7605,39969.0
2017-02-14 11:05:00,77.73,77.76,77.64,77.69,31063.0,54.7605,54.7816,54.6971,54.7323,31063.0
2017-02-14 11:10:00,77.69,77.77,77.65,77.73,29394.0,54.7323,54.7887,54.7041,54.7605,29394.0
2017-02-14 11:15:00,77.72,77.77,77.7,77.76,22966.0,54.7534,54.7887,54.7394,54.7816,22966.0
2017-02-14 11:20:00,77.77,77.88,77.77,77.87,28587.0,54.7887,54.8662,54.7887,54.8591,28587.0
2017-02-14 11:25:00,77.89,77.94,77.82,77.82,19441.0,54.8732,54.9084,54.8239,54.8239,19441.0
2017-02-14 11:30:00,77.81,77.9,77.8,77.85,18503.0,54.8168,54.8803,54.8098,54.845,18503.0
2017-02-14 11:35:00,77.85,77.87,77.8,77.87,18167.0,54.845,54.8591,54.8098,54.8591,18167.0
2017-02-14 11:40:00,77.87,77.92,77.83,77.85,21285.0,54.8591,54.8943,54.8309,54.845,21285.0
2017-02-14 11:45:00,77.84,77.89,77.84,77.88,12920.0,54.838,54.8732,54.838,54.8662,12920.0
2017-02-14 11:50:00,77.87,77.89,77.83,77.85,17228.0,54.8591,54.8732,54.8309,54.845,17228.0
2017-02-14 11:55:00,77.85,77.88,77.82,77.84,15271.0,54.845,54.8662,54.8239,54.838,15271.0
2017-02-14 12:00:00,77.84,77.85,77.79,77.85,38432.0,54.838,54.845,54.8028,54.845,38432.0
2017-02-14 12:05:00,77.86,77.86,77.71,77.73,49094.0,54.8521,54.8521,54.7464,54.7605,49094.0
2017-02-14 12:10:00,77.73,77.77,77.7,77.74,20969.0,54.7605,54.7887,54.7394,54.7675,20969.0
2017-02-14 12:15:00,77.74,77.76,77.7,77.76,10470.0,54.7675,54.7816,54.7394,54.7816,10470.0
2017-02-14 12:20:00,77.76,77.76,77.69,77.73,32761.0,54.7816,54.7816,54.7323,54.7605,32761.0
2017-02-14 12:25:00,77.74,77.8,77.71,77.78,20642.0,54.7675,54.8098,54.7464,54.7957,20642.0
2017-02-14 12:30:00,77.78,77.81,77.76,77.81,15346.0,54.7957,54.8168,54.7816,54.8168,15346.0
2017-02-14 12:35:00,77.8,77.8,77.75,77.78,21045.0,54.8098,54.8098,54.7746,54.7957,21045.0
2017-02-14 12:40:00,77.78,77.78,77.73,77.74,29413.0,54.7957,54.7957,54.7605,54.7675,29413.0
2017-02-14 12:45:00,77.74,77.77,77.72,77.77,16807.0,54.7675,54.7887,54.7534,54.7887,16807.0
2017-02-14 12:50:00,77.76,77.81,77.76,77.8,15660.0,54.7816,54.8168,54.7816,54.8098,15660.0
2017-02-14 12:55:00,77.79,77.79,77.74,77.76,11808.0,54.8028,54.8028,54.7675,54.7816,11808.0
2017-02-14 13:00:00,77.76,77.77,77.7,77.7,14215.0,54.7816,54.7887,54.7394,54.7394,14215.0
2017-02-14 13:05:00,77.71,77.78,77.71,77.74,25107.0,54.7464,54.7957,54.7464,54.7675,25107.0
2017-02-14 13:10:00,77.74,77.81,77.72,77.81,18740.0,54.7675,54.8168,54.7534,54.8168,18740.0
2017-02-14 13:15:00,77.8,77.82,77.79,77.81,18882.0,54.8098,54.8239,54.8028,54.8168,18882.0
2017-02-14 13:20:00,77.81,77.9,77.81,77.9,18112.0,54.8168,54.8803,54.8168,54.8803,18112.0
2017-02-14 13:25:00,77.91,77.93,77.89,77.9,19063.0,54.8873,54.9014,54.8732,54.8803,19063.0
2017-02-14 13:30:00,77.9,77.91,77.86,77.87,12343.0,54.8803,54.8873,54.8521,54.8591,12343.0
2017-02-14 13:35:00,77.87,77.9,77.84,77.85,14690.0,54.8591,54.8803,54.838,54.845,14690.0
2017-02-14 13:40:00,77.85,77.88,77.84,77.85,14472.0,54.845,54.8662,54.838,54.845,14472.0
2017-02-14 13:45:00,77.86,77.87,77.84,77.85,11187.0,54.8521,54.8591,54.838,54.845,11187.0
2017-02-14 13:50:00,77.85,77.86,77.83,77.83,12548.0,54.845,54.8521,54.8309,54.8309,12548.0
2017-02-14 13:55:00,77.84,77.89,77.83,77.87,24914.0,54.838,54.8732,54.8309,54.8591,24914.0
2017-02-14 14:00:00,77.88,77.91,77.85,77.85,22121.0,54.8662,54.8873,54.845,54.845,22121.0
2017-02-14 14:05:00,77.86,77.94,77.86,77.92,27615.0,54.8521,54.9084,54.8521,54.8943,27615.0
2017-02-14 14:10:00,77.92,77.92,77.88,77.89,37829.0,54.8943,54.8943,54.8662,54.8732,37829.0
2017-02-14 14:15:00,77.89,77.96,77.88,77.95,36949.0,54.8732,54.9225,54.8662,54.9155,36949.0
2017-02-14 14:20:00,77.96,77.99,77.89,77.9,31413.0,54.9225,54.9437,54.8732,54.8803,31413.0
2017-02-14 14:25:00,77.9,77.9,77.83,77.85,63825.0,54.8803,54.8803,54.8309,54.845,63825.0
2017-02-14 14:30:00,77.85,77.87,77.83,77.84,20458.0,54.845,54.8591,54.8309,54.838,20458.0
2017-02-14 14:35:00,77.84,77.85,77.8,77.81,28902.0,54.838,54.845,54.8098,54.8168,28902.0
2017-02-14 14:40:00,77.81,77.82,77.77,77.78,30176.0,54.8168,54.8239,54.7887,54.7957,30176.0
2017-02-14 14:45:00,77.78,77.8,77.77,77.78,15016.0,54.7957,54.8098,54.7887,54.7957,15016.0
2017-02-14 14:50:00,77.78,77.79,77.75,77.76,22598.0,54.7957,54.8028,54.7746,54.7816,22598.0
2017-02-14 14:55:00,77.76,77.78,77.72,77.72,25061.0,54.7816,54.7957,54.7534,54.7534,25061.0
2017-02-14 15:00:00,77.72,77.83,77.72,77.83,25047.0,54.7534,54.8309,54.7534,54.8309,25047.0
2017-02-14 15:05:00,77.82,77.89,77.81,77.87,20977.0,54.8239,54.8732,54.8168,54.8591,20977.0
2017-02-14 15:10:00,77.87,77.93,77.85,77.93,20462.0,54.8591,54.9014,54.845,54.9014,20462.0
2017-02-14 15:15:00,77.94,77.96,77.89,77.95,28300.0,54.9084,54.9225,54.8732,54.9155,28300.0
2017-02-14 15:20:00,77.96,77.96,77.93,77.96,17578.0,54.9225,54.9225,54.9014,54.9225,17578.0
2017-02-14 15:25:00,77.98,78.02,77.96,78.02,33181.0,54.9366,54.9648,54.9225,54.9648,33181.0
2017-02-14 15:30:00,78.01,78.03,77.98,78.01,60717.0,54.9577,54.9718,54.9366,54.9577,60717.0
2017-02-14 15:35:00,78.01,78.02,77.95,77.99,22483.0,54.9577,54.9648,54.9155,54.9437,22483.0
2017-02-14 15:40:00,77.98,78.07,77.98,78.05,34970.0,54.9366,55.0,54.9366,54.9859,34970.0
2017-02-14 15:45:00,78.06,78.07,77.99,78.01,72239.0,54.993,55.0,54.9437,54.9577,72239.0
2017-02-14 15:50:00,78.01,78.04,77.98,78.03,130356.0,54.9577,54.9789,54.9366,54.9718,130356.0
2017-02-14 15:55:00,78.03,78.08,78.02,78.03,225014.0,54.9718,55.0071,54.9648,54.9718,225014.0
2017-02-15 09:30:00,76.79,77.17,76.59,76.64,138616.0,54.7007,54.9714,54.5582,54.5938,138616.0
2017-02-15 09:35:00,76.66,76.75,76.43,76.46,82483.0,54.6081,54.6722,54.4442,54.4656,82483.0
2017-02-15 09:40:00,76.46,76.57,76.35,76.48,51907.0,54.4656,54.544,54.3873,54.4799,51907.0
2017-02-15 09:45:00,76.5,76.51,76.28,76.32,37110.0,54.4941,54.5012,54.3374,54.3659,37110.0
2017-02-15 09:50:00,76.33,76.45,76.32,76.35,80818.0,54.373,54.4585,54.3659,54.3873,80818.0
2017-02-15 09:55:00,76.34,76.47,76.28,76.42,46394.0,54.3801,54.4727,54.3374,54.4371,46394.0
2017-02-15 10:00:00,76.43,76.55,76.41,76.54,46092.0,54.4442,54.5297,54.43,54.5226,46092.0
2017-02-15 10:05:00,76.55,76.57,76.46,76.5,32544.0,54.5297,54.544,54.4656,54.4941,32544.0
2017-02-15 10:10:00,76.51,76.56,76.45,76.45,43357.0,54.5012,54.5368,54.4585,54.4585,43357.0
2017-02-15 10:15:00,76.45,76.55,76.45,76.52,30225.0,54.4585,54.5297,54.4585,54.5084,30225.0
2017-02-15 10:20:00,76.54,76.58,76.52,76.55,20237.0,54.5226,54.5511,54.5084,54.5297,20237.0
2017-02-15 10:25:00,76.56,76.57,76.52,76.53,17213.0,54.5368,54.544,54.5084,54.5155,17213.0
2017-02-15 10:30:00,76.54,76.56,76.5,76.5,21530.0,54.5226,54.5368,54.4941,54.4941,21530.0
2017-02-15 10:35:00,76.5,76.5,76.34,76.44,49117.0,54.4941,54.4941,54.3801,54.4514,49117.0
2017-02-15 10:40:00,76.44,76.48,76.36,76.4,23328.0,54.4514,54.4799,54.3944,54.4229,23328.0
2017-02-15 10:45:00,76.4,76.44,76.36,76.44,43959.0,54.4229,54.4514,54.3944,54.4514,43959.0
2017-02-15 10:50:00,76.44,76.44,76.4,76.42,27303.0,54.4514,54.4514,54.4229,54.4371,27303.0
2017-02-15 10:55:00,76.41,76.44,76.32,76.32,43433.0,54.43,54.4514,54.3659,54.3659,43433.0
2017-02-15 11:00:00,76.32,76.42,76.3,76.42,42360.0,54.3659,54.4371,54.3516,54.4371,42360.0
2017-02-15 11:05:00,76.42,76.45,76.38,76.38,38426.0,54.4371,54.4585,54.4086,54.4086,38426.0
2017-02-15 11:10:00,76.39,76.42,76.38,76.4,38742.0,54.4157,54.4371,54.4086,54.4229,38742.0
2017-02-15 11:15:00,76.41,76.42,76.38,76.41,32619.0,54.43,54.4371,54.4086,54.43,32619.0
2017-02-15 11:20:00,76.41,76.43,76.35,76.43,34226.0,54.43,54.4442,54.3873,54.4442,34226.0
2017-02-15 11:25:00,76.43,76.46,76.39,76.45,21057.0,54.4442,54.4656,54.4157,54.4585,21057.0
2017-02-15 11:30:00,76.46,76.49,76.45,76.45,23696.0,54.4656,54.487,54.4585,54.4585,23696.0
2017-02-15 11:35:00,76.45,76.55,76.45,76.55,17498.0,54.4585,54.5297,54.4585,54.5297,17498.0
2017-02-15 11:40:00,76.55,76.57,76.52,76.54,19948.0,54.5297,54.544,54.5084,54.5226,19948.0
2017-02-15 11:45:00,76.55,76.56,76.49,76.49,17279.0,54.5297,54.5368,54.487,54.487,17279.0
2017-02-15 11:50:00,76.49,76.5,76.46,76.48,23408.0,54.487,54.4941,54.4656,54.4799,23408.0
2017-02-15 11:55:00,76.49,76.51,76.44,76.44,10937.0,54.487,54.5012,54.4514,54.4514,10937.0
2017-02-15 12:00:00,76.45,76.5,76.45,76.49,15120.0,54.4585,54.4941,54.4585,54.487,15120.0
2017-02-15 12:05:00,76.48,76.48,76.43,76.45,8814.0,54.4799,54.4799,54.4442,54.4585,8814.0
2017-02-15 12:10:00,76.45,76.5,76.45,76.49,12726.0,54.4585,54.4941,54.4585,54.487,12726.0
2017-02-15 12:15:00,76.49,76.5,76.46,76.5,14826.0,54.487,54.4941,54.4656,54.4941,14826.0
2017-02-15 12:20:00,76.49,76.5,76.47,76.49,14029.0,54.487,54.4941,54.4727,54.487,14029.0
2017-02-15 12:25:00,76.48,76.53,76.46,76.51,9870.0,54.4799,54.5155,54.4656,54.5012,9870.0
2017-02-15 12:30:00,76.51,76.53,76.5,76.52,7819.0,54.5012,54.5155,54.4941,54.5084,7819.0
2017-02-15 12:35:00,76.52,76.55,76.51,76.52,10778.0,54.5084,54.5297,54.5012,54.5084,10778.0
2017-02-15 12:40:00,76.51,76.51,76.48,76.49,12733.0,54.5012,54.5012,54.4799,54.487,12733.0
2017-02-15 12:45:00,76.49,76.49,76.43,76.44,17955.0,54.487,54.487,54.4442,54.4514,17955.0
2017-02-15 12:50:00,76.43,76.47,76.4,76.45,16326.0,54.4442,54.4727,54.4229,54.4585,16326.0
2017-02-15 12:55:00,76.45,76.5,76.44,76.47,10753.0,54.4585,54.4941,54.4514,54.4727,10753.0
2017-02-15 13:00:00,76.48,76.5,76.46,76.49,11552.0,54.4799,54.4941,54.4656,54.487,11552.0
2017-02-15 13:05:00,76.49,76.53,76.48,76.48,17434.0,54.487,54.5155,54.4799,54.4799,17434.0
2017-02-15 13:10:00,76.49,76.6,76.49,76.54,31323.0,54.487,54.5653,54.487,54.5226,31323.0
2017-02-15 13:15:00,76.54,76.56,76.51,76.51,10009.0,54.5226,54.5368,54.5012,54.5012,10009.0
2017-02-15 13:20:00,76.51,76.51,76.45,76.5,14009.0,54.5012,54.5012,54.4585,54.4941,14009.0
2017-02-15 13:25:00,76.5,76.56,76.49,76.53,8552.0,54.4941,54.5368,54.487,54.5155,8552.0
2017-02-15 13:30:00,76.52,76.54,76.51,76.53,11210.0,54.5084,54.5226,54.5012,54.5155,11210.0
2017-02-15 13:35:00,76.53,76.55,76.51,76.54,16948.0,54.5155,54.5297,54.5012,54.5226,16948.0
2017-02-15 13:40:00,76.53,76.56,76.51,76.51,12813.0,54.5155,54.5368,54.5012,54.5012,12813.0
2017-02-15 13:45:00,76.51,76.53,76.48,76.52,15799.0,54.5012,54.5155,54.4799,54.5084,15799.0
2017-02-15 13:50:00,76.51,76.69,76.51,76.64,84184.0,54.5012,54.6295,54.5012,54.5938,84184.0
2017-02-15 13:55:00,76.66,76.66,76.58,76.58,8595.0,54.6081,54.6081,54.5511,54.5511,8595.0
2017-02-15 14:00:00,76.59,76.73,76.58,76.72,24401.0,54.5582,54.6579,54.5511,54.6508,24401.0
2017-02-15 14:05:00,76.72,76.72,76.64,76.64,20847.0,54.6508,54.6508,54.5938,54.5938,20847.0
2017-02-15 14:10:00,76.64,76.69,76.62,76.65,30448.0,54.5938,54.6295,54.5796,54.601,30448.0
2017-02-15 14:15:00,76.65,76.7,76.62,76.66,22881.0,54.601,54.6366,54.5796,54.6081,22881.0
2017-02-15 14:20:00,76.67,76.7,76.65,76.66,16794.0,54.6152,54.6366,54.601,54.6081,16794.0
2017-02-15 14:25:00,76.65,76.67,76.63,76.64,24435.0,54.601,54.6152,54.5867,54.5938,24435.0
2017-02-15 14:30:00,76.65,76.72,76.65,76.7,24606.0,54.601,54.6508,54.601,54.6366,24606.0
2017-02-15 14:35:00,76.7,76.73,76.69,76.71,39305.0,54.6366,54.6579,54.6295,54.6437,39305.0
2017-02-15 14:40:00,76.7,76.71,76.63,76.64,25140.0,54.6366,54.6437,54.5867,54.5938,25140.0
2017-02-15 14:45:00,76.65,76.71,76.65,76.68,22543.0,54.601,54.6437,54.601,54.6223,22543.0
2017-02-15 14:50:00,76.68,76.69,76.62,76.64,26843.0,54.6223,54.6295,54.5796,54.5938,26843.0
2017-02-15 14:55:00,76.65,76.65,76.62,76.63,21244.0,54.601,54.601,54.5796,54.5867,21244.0
2017-02-15 15:00:00,76.63,76.64,76.59,76.59,36121.0,54.5867,54.5938,54.5582,54.5582,36121.0
2017-02-15 15:05:00,76.6,76.63,76.59,76.62,28901.0,54.5653,54.5867,54.5582,54.5796,28901.0
2017-02-15 15:10:00,76.63,76.67,76.6,76.66,44480.0,54.5867,54.6152,54.5653,54.6081,44480.0
2017-02-15 15:15:00,76.66,76.68,76.64,76.65,46686.0,54.6081,54.6223,54.5938,54.601,46686.0
2017-02-15 15:20:00,76.65,76.69,76.64,76.67,28618.0,54.601,54.6295,54.5938,54.6152,28618.0
2017-02-15 15:25:00,76.67,76.71,76.67,76.69,54255.0,54.6152,54.6437,54.6152,54.6295,54255.0
2017-02-15 15:30:00,76.7,76.7,76.67,76.69,66714.0,54.6366,54.6366,54.6152,54.6295,66714.0
2017-02-15 15:35:00,76.7,76.71,76.65,76.69,109556.0,54.6366,54.6437,54.601,54.6295,109556.0
2017-02-15 15:40:00,76.69,76.71,76.66,76.71,102214.0,54.6295,54.6437,54.6081,54.6437,102214.0
2017-02-15 15:45:00,76.7,76.73,76.59,76.59,82449.0,54.6366,54.6579,54.5582,54.5582,82449.0
2017-02-15 15:50:00,76.59,76.61,76.54,76.55,117966.0,54.5582,54.5725,54.5226,54.5297,117966.0
2017-02-15 15:55:00,76.56,76.8,76.55,76.76,247933.0,54.5368,54.7078,54.5297,54.6793,247933.0
2017-02-16 09:30:00,77.13,78.0,76.77,77.04,139407.0,54.9429,55.5626,54.6864,54.8788,139407.0
2017-02-16 09:35:00,77.06,77.5,77.01,77.41,91608.0,54.893,55.2064,54.8574,55.1423,91608.0
2017-02-16 09:40:00,77.42,77.64,77.41,77.54,90162.0,55.1495,55.3062,55.1423,55.2349,90162.0
2017-02-16 09:45:00,77.55,77.65,77.4,77.61,49095.0,55.2421,55.3133,55.1352,55.2848,49095.0
2017-02-16 09:50:00,77.62,77.88,77.47,77.85,83008.0,55.2919,55.4771,55.1851,55.4558,83008.0
2017-02-16 09:55:00,77.87,77.99,77.81,77.95,109046.0,55.47,55.5555,55.4273,55.527,109046.0
2017-02-16 10:00:00,77.95,77.99,77.92,77.95,139981.0,55.527,55.5555,55.5056,55.527,139981.0
2017-02-16 10:05:00,77.94,77.97,77.9,77.93,128103.0,55.5199,55.5412,55.4914,55.5128,128103.0
2017-02-16 10:10:00,77.93,77.97,77.91,77.94,171584.0,55.5128,55.5412,55.4985,55.5199,171584.0
2017-02-16 10:15:00,77.93,77.98,77.9,77.96,147774.0,55.5128,55.5484,55.4914,55.5341,147774.0
2017-02-16 10:20:00,77.97,78.14,77.94,78.13,268996.0,55.5412,55.6623,55.5199,55.6552,268996.0
2017-02-16 10:25:00,78.12,78.45,78.11,78.34,217787.0,55.6481,55.8832,55.641,55.8048,217787.0
2017-02-16 10:30:00,78.38,78.39,78.16,78.22,164773.0,55.8333,55.8404,55.6766,55.7193,164773.0
2017-02-16 10:35:00,78.21,78.58,78.21,78.46,144563.0,55.7122,55.9758,55.7122,55.8903,144563.0
2017-02-16 10:40:00,78.47,78.52,78.4,78.43,58835.0,55.8974,55.933,55.8476,55.8689,58835.0
2017-02-16 10:45:00,78.42,78.43,78.25,78.33,79953.0,55.8618,55.8689,55.7407,55.7977,79953.0
2017-02-16 10:50:00,78.33,78.44,78.31,78.43,69817.0,55.7977,55.876,55.7834,55.8689,69817.0
2017-02-16 10:55:00,78.43,78.43,78.34,78.39,47921.0,55.8689,55.8689,55.8048,55.8404,47921.0
2017-02-16 11:00:00,78.39,78.46,78.33,78.35,44639.0,55.8404,55.8903,55.7977,55.8119,44639.0
2017-02-16 11:05:00,78.35,78.45,78.35,78.42,39283.0,55.8119,55.8832,55.8119,55.8618,39283.0
2017-02-16 11:10:00,78.42,78.55,78.38,78.54,50394.0,55.8618,55.9544,55.8333,55.9473,50394.0
2017-02-16 11:15:00,78.53,78.55,78.49,78.49,67672.0,55.9402,55.9544,55.9117,55.9117,67672.0
2017-02-16 11:20:00,78.51,78.51,78.45,78.48,82281.0,55.9259,55.9259,55.8832,55.9045,82281.0
2017-02-16 11:25:00,78.47,78.69,78.46,78.65,82871.0,55.8974,56.0541,55.8903,56.0256,82871.0
2017-02-16 11:30:00,78.65,78.74,78.63,78.74,67119.0,56.0256,56.0898,56.0114,56.0898,67119.0
2017-02-16 11:35:00,78.74,78.89,78.72,78.85,76945.0,56.0898,56.1966,56.0755,56.1681,76945.0
2017-02-16 11:40:00,78.85,79.17,78.83,79.16,131934.0,56.1681,56.3961,56.1539,56.3889,131934.0
2017-02-16 11:45:00,79.16,79.16,78.96,79.06,58245.0,56.3889,56.3889,56.2465,56.3177,58245.0
2017-02-16 11:50:00,79.06,79.09,79.0,79.03,43945.0,56.3177,56.3391,56.275,56.2963,43945.0
2017-02-16 11:55:00,79.04,79.21,79.03,79.19,63371.0,56.3035,56.4246,56.2963,56.4103,63371.0
2017-02-16 12:00:00,79.18,79.21,79.01,79.02,77078.0,56.4032,56.4246,56.2821,56.2892,77078.0
2017-02-16 12:05:00,79.03,79.04,78.78,78.84,77607.0,56.2963,56.3035,56.1182,56.161,77607.0
2017-02-16 12:10:00,78.85,78.93,78.78,78.88,31459.0,56.1681,56.2251,56.1182,56.1895,31459.0
2017-02-16 12:15:00,78.9,78.99,78.82,78.99,30552.0,56.2037,56.2678,56.1467,56.2678,30552.0
2017-02-16 12:20:00,78.98,79.06,78.97,78.99,39334.0,56.2607,56.3177,56.2536,56.2678,39334.0
2017-02-16 12:25:00,79.01,79.05,78.95,78.98,36797.0,56.2821,56.3106,56.2393,56.2607,36797.0
2017-02-16 12:30:00,78.98,79.04,78.97,79.04,35614.0,56.2607,56.3035,56.2536,56.3035,35614.0
2017-02-16 12:35:00,79.05,79.12,79.03,79.05,37301.0,56.3106,56.3604,56.2963,56.3106,37301.0
2017-02-16 12:40:00,79.06,79.09,79.0,79.07,46001.0,56.3177,56.3391,56.275,56.3248,46001.0
2017-02-16 12:45:00,79.07,79.14,79.05,79.13,31240.0,56.3248,56.3747,56.3106,56.3676,31240.0
2017-02-16 12:50:00,79.15,79.18,79.1,79.14,29554.0,56.3818,56.4032,56.3462,56.3747,29554.0
2017-02-16 12:55:00,79.14,79.18,79.11,79.14,18365.0,56.3747,56.4032,56.3533,56.3747,18365.0
2017-02-16 13:00:00,79.14,79.14,79.0,79.01,30926.0,56.3747,56.3747,56.275,56.2821,30926.0
2017-02-16 13:05:00,79.01,79.03,78.93,78.96,42685.0,56.2821,56.2963,56.2251,56.2465,42685.0
2017-02-16 13:10:00,78.96,79.14,78.91,79.13,76541.0,56.2465,56.3747,56.2108,56.3676,76541.0
2017-02-16 13:15:00,79.15,79.17,79.08,79.13,40185.0,56.3818,56.3961,56.3319,56.3676,40185.0
2017-02-16 13:20:00,79.14,79.16,79.06,79.07,36915.0,56.3747,56.3889,56.3177,56.3248,36915.0
2017-02-16 13:25:00,79.07,79.12,79.04,79.11,29472.0,56.3248,56.3604,56.3035,56.3533,29472.0
2017-02-16 13:30:00,79.1,79.14,79.02,79.05,40877.0,56.3462,56.3747,56.2892,56.3106,40877.0
2017-02-16 13:35:00,79.05,79.11,79.03,79.07,27373.0,56.3106,56.3533,56.2963,56.3248,27373.0
2017-02-16 13:40:00,79.07,79.12,79.07,79.08,17879.0,56.3248,56.3604,56.3248,56.3319,17879.0
2017-02-16 13:45:00,79.08,79.09,79.0,79.03,30040.0,56.3319,56.3391,56.275,56.2963,30040.0
2017-02-16 13:50:00,79.03,79.11,79.02,79.05,36865.0,56.2963,56.3533,56.2892,56.3106,36865.0
2017-02-16 13:55:00,79.04,79.08,78.97,78.98,31816.0,56.3035,56.3319,56.2536,56.2607,31816.0
2017-02-16 14:00:00,78.98,79.07,78.97,79.07,48613.0,56.2607,56.3248,56.2536,56.3248,48613.0
2017-02-16 14:05:00,79.06,79.07,78.98,79.03,34831.0,56.3177,56.3248,56.2607,56.2963,34831.0
2017-02-16 14:10:00,79.03,79.04,78.91,78.97,71578.0,56.2963,56.3035,56.2108,56.2536,71578.0
2017-02-16 14:15:00,78.98,78.99,78.9,78.97,51694.0,56.2607,56.2678,56.2037,56.2536,51694.0
2017-02-16 14:20:00,78.97,78.98,78.9,78.95,33343.0,56.2536,56.2607,56.2037,56.2393,33343.0
2017-02-16 14:25:00,78.96,78.96,78.84,78.86,40196.0,56.2465,56.2465,56.161,56.1752,40196.0
2017-02-16 14:30:00,78.86,78.87,78.82,78.84,31203.0,56.1752,56.1824,56.1467,56.161,31203.0
2017-02-16 14:35:00,78.84,78.87,78.79,78.84,50994.0,56.161,56.1824,56.1254,56.161,50994.0
2017-02-16 14:40:00,78.85,78.97,78.85,78.92,45948.0,56.1681,56.2536,56.1681,56.218,45948.0
2017-02-16 14:45:00,78.92,78.97,78.85,78.97,32240.0,56.218,56.2536,56.1681,56.2536,32240.0
2017-02-16 14:50:00,78.96,79.04,78.91,79.02,47911.0,56.2465,56.3035,56.2108,56.2892,47911.0
2017-02-16 14:55:00,79.0,79.02,78.95,79.0,41406.0,56.275,56.2892,56.2393,56.275,41406.0
2017-02-16 15:00:00,79.0,79.03,78.96,79.03,42524.0,56.275,56.2963,56.2465,56.2963,42524.0
2017-02-16 15:05:00,79.03,79.03,78.91,78.93,58036.0,56.2963,56.2963,56.2108,56.2251,58036.0
2017-02-16 15:10:00,78.92,78.97,78.9,78.91,77461.0,56.218,56.2536,56.2037,56.2108,77461.0
2017-02-16 15:15:00,78.91,78.93,78.85,78.86,60061.0,56.2108,56.2251,56.1681,56.1752,60061.0
2017-02-16 15:20:00,78.86,78.94,78.85,78.92,51047.0,56.1752,56.2322,56.1681,56.218,51047.0
2017-02-16 15:25:00,78.93,79.0,78.92,79.0,82353.0,56.2251,56.275,56.218,56.275,82353.0
2017-02-16 15:30:00,79.0,79.04,78.92,78.92,87160.0,56.275,56.3035,56.218,56.218,87160.0
2017-02-16 15:35:00,78.92,78.93,78.83,78.87,74488.0,56.218,56.2251,56.1539,56.1824,74488.0
2017-02-16 15:40:00,78.88,79.01,78.88,79.0,82657.0,56.1895,56.2821,56.1895,56.275,82657.0
2017-02-16 15:45:00,79.0,79.0,78.94,78.95,116081.0,56.275,56.275,56.2322,56.2393,116081.0
2017-02-16 15:50:00,78.94,78.94,78.9,78.93,152621.0,56.2322,56.2322,56.2037,56.2251,152621.0
2017-02-16 15:55:00,78.93,78.94,78.86,78.88,343597.0,56.2251,56.2322,56.1752,56.1895,343597.0
2017-02-17 09:30:00,78.7,78.99,78.65,78.81,236337.0,56.0613,56.2678,56.0256,56.1396,236337.0
2017-02-17 09:35:00,78.79,78.94,78.76,78.89,56241.0,56.1254,56.2322,56.104,56.1966,56241.0
2017-02-17 09:40:00,78.89,78.96,78.82,78.84,52436.0,56.1966,56.2465,56.1467,56.161,52436.0
2017-02-17 09:45:00,78.84,78.84,78.61,78.69,56735.0,56.161,56.161,55.9971,56.0541,56735.0
2017-02-17 09:50:00,78.67,78.68,78.58,78.61,35448.0,56.0399,56.047,55.9758,55.9971,35448.0
2017-02-17 09:55:00,78.65,78.77,78.64,78.74,40844.0,56.0256,56.1111,56.0185,56.0898,40844.0
2017-02-17 10:00:00,78.74,78.75,78.42,78.42,68771.0,56.0898,56.0969,55.8618,55.8618,68771.0
2017-02-17 10:05:00,78.43,78.43,78.21,78.36,89421.0,55.8689,55.8689,55.7122,55.8191,89421.0
2017-02-17 10:10:00,78.37,78.54,78.37,78.53,37780.0,55.8262,55.9473,55.8262,55.9402,37780.0
2017-02-17 10:15:00,78.54,78.54,78.47,78.5,33979.0,55.9473,55.9473,55.8974,55.9188,33979.0
2017-02-17 10:20:00,78.5,78.51,78.4,78.45,47525.0,55.9188,55.9259,55.8476,55.8832,47525.0
2017-02-17 10:25:00,78.45,78.45,78.21,78.23,40317.0,55.8832,55.8832,55.7122,55.7265,40317.0
2017-02-17 10:30:00,78.23,78.35,78.23,78.35,38927.0,55.7265,55.8119,55.7265,55.8119,38927.0
2017-02-17 10:35:00,78.35,78.47,78.34,78.45,32230.0,55.8119,55.8974,55.8048,55.8832,32230.0
2017-02-17 10:40:00,78.46,78.49,78.39,78.42,134889.0,55.8903,55.9117,55.8404,55.8618,134889.0
2017-02-17 10:45:00,78.43,78.47,78.39,78.47,52299.0,55.8689,55.8974,55.8404,55.8974,52299.0
2017-02-17 10:50:00,78.47,78.48,78.39,78.48,39188.0,55.8974,55.9045,55.8404,55.9045,39188.0
2017-02-17 10:55:00,78.48,78.48,78.39,78.4,41124.0,55.9045,55.9045,55.8404,55.8476,41124.0
2017-02-17 11:00:00,78.39,78.42,78.33,78.34,29305.0,55.8404,55.8618,55.7977,55.8048,29305.0
2017-02-17 11:05:00,78.34,78.34,78.22,78.28,30471.0,55.8048,55.8048,55.7193,55.7621,30471.0
2017-02-17 11:10:00,78.28,78.31,78.24,78.27,30128.0,55.7621,55.7834,55.7336,55.7549,30128.0
2017-02-17 11:15:00,78.28,78.28,78.23,78.25,53531.0,55.7621,55.7621,55.7265,55.7407,53531.0
2017-02-17 11:20:00,78.25,78.29,78.24,78.29,34968.0,55.7407,55.7692,55.7336,55.7692,34968.0
2017-02-17 11:25:00,78.29,78.35,78.28,78.32,40056.0,55.7692,55.8119,55.7621,55.7906,40056.0
2017-02-17 11:30:00,78.33,78.42,78.32,78.36,45126.0,55.7977,55.8618,55.7906,55.8191,45126.0
2017-02-17 11:35:00,78.36,78.37,78.24,78.25,36136.0,55.8191,55.8262,55.7336,55.7407,36136.0
2017-02-17 11:40:00,78.25,78.25,78.18,78.22,72947.0,55.7407,55.7407,55.6908,55.7193,72947.0
2017-02-17 11:45:00,78.23,78.24,78.19,78.2,25786.0,55.7265,55.7336,55.698,55.7051,25786.0
2017-02-17 11:50:00,78.2,78.22,78.18,78.21,24468.0,55.7051,55.7193,55.6908,55.7122,24468.0
2017-02-17 11:55:00,78.2,78.22,78.19,78.2,22825.0,55.7051,55.7193,55.698,55.7051,22825.0
2017-02-17 12:00:00,78.2,78.22,78.17,78.22,30904.0,55.7051,55.7193,55.6837,55.7193,30904.0
2017-02-17 12:05:00,78.22,78.23,78.2,78.21,19371.0,55.7193,55.7265,55.7051,55.7122,19371.0
2017-02-17 12:10:00,78.2,78.23,78.19,78.2,21119.0,55.7051,55.7265,55.698,55.7051,21119.0
2017-02-17 12:15:00,78.2,78.2,78.12,78.13,48528.0,55.7051,55.7051,55.6481,55.6552,48528.0
2017-02-17 12:20:00,78.13,78.16,78.11,78.11,19806.0,55.6552,55.6766,55.641,55.641,19806.0
2017-02-17 12:25:00,78.12,78.14,78.08,78.11,23336.0,55.6481,55.6623,55.6196,55.641,23336.0
2017-02-17 12:30:00,78.11,78.13,78.1,78.12,17055.0,55.641,55.6552,55.6339,55.6481,17055.0
2017-02-17 12:35:00,78.12,78.14,78.07,78.08,22308.0,55.6481,55.6623,55.6125,55.6196,22308.0
2017-02-17 12:40:00,78.09,78.09,78.06,78.09,15529.0,55.6267,55.6267,55.6054,55.6267,15529.0
2017-02-17 12:45:00,78.09,78.17,78.09,78.17,29050.0,55.6267,55.6837,55.6267,55.6837,29050.0
2017-02-17 12:50:00,78.16,78.17,78.13,78.15,15523.0,55.6766,55.6837,55.6552,55.6695,15523.0
2017-02-17 12:55:00,78.16,78.22,78.13,78.21,56325.0,55.6766,55.7193,55.6552,55.7122,56325.0
2017-02-17 13:00:00,78.22,78.22,78.15,78.19,22935.0,55.7193,55.7193,55.6695,55.698,22935.0
2017-02-17 13:05:00,78.19,78.22,78.14,78.16,19554.0,55.698,55.7193,55.6623,55.6766,19554.0
2017-02-17 13:10:00,78.16,78.18,78.15,78.16,15548.0,55.6766,55.6908,55.6695,55.6766,15548.0
2017-02-17 13:15:00,78.16,78.17,78.13,78.14,26858.0,55.6766,55.6837,55.6552,55.6623,26858.0
2017-02-17 13:20:00,78.14,78.15,78.09,78.09,24577.0,55.6623,55.6695,55.6267,55.6267,24577.0
2017-02-17 13:25:00,78.09,78.1,78.06,78.07,14934.0,55.6267,55.6339,55.6054,55.6125,14934.0
2017-02-17 13:30:00,78.08,78.08,78.0,78.01,23761.0,55.6196,55.6196,55.5626,55.5697,23761.0
2017-02-17 13:35:00,78.01,78.04,78.0,78.04,28610.0,55.5697,55.5911,55.5626,55.5911,28610.0
2017-02-17 13:40:00,78.04,78.07,78.02,78.05,22776.0,55.5911,55.6125,55.5769,55.5982,22776.0
2017-02-17 13:45:00,78.06,78.09,78.04,78.06,15535.0,55.6054,55.6267,55.5911,55.6054,15535.0
2017-02-17 13:50:00,78.06,78.07,78.05,78.06,21984.0,55.6054,55.6125,55.5982,55.6054,21984.0
2017-02-17 13:55:00,78.06,78.06,78.02,78.03,17446.0,55.6054,55.6054,55.5769,55.584,17446.0
2017-02-17 14:00:00,78.03,78.07,78.01,78.05,18388.0,55.584,55.6125,55.5697,55.5982,18388.0
2017-02-17 14:05:00,78.06,78.13,78.04,78.12,26577.0,55.6054,55.6552,55.5911,55.6481,26577.0
2017-02-17 14:10:00,78.12,78.13,78.06,78.07,22553.0,55.6481,55.6552,55.6054,55.6125,22553.0
2017-02-17 14:15:00,78.07,78.08,78.04,78.05,27118.0,55.6125,55.6196,55.5911,55.5982,27118.0
2017-02-17 14:20:00,78.06,78.08,78.03,78.05,27949.0,55.6054,55.6196,55.584,55.5982,27949.0
2017-02-17 14:25:00,78.04,78.06,78.04,78.05,20614.0,55.5911,55.6054,55.5911,55.5982,20614.0
2017-02-17 14:30:00,78.04,78.09,78.04,78.07,27322.0,55.5911,55.6267,55.5911,55.6125,27322.0
2017-02-17 14:35:00,78.07,78.09,78.05,78.08,25238.0,55.6125,55.6267,55.5982,55.6196,25238.0
2017-02-17 14:40:00,78.08,78.09,78.02,78.02,20698.0,55.6196,55.6267,55.5769,55.5769,20698.0
2017-02-17 14:45:00,78.02,78.04,78.0,78.02,24903.0,55.5769,55.5911,55.5626,55.5769,24903.0
2017-02-17 14:50:00,78.02,78.03,77.98,77.99,83650.0,55.5769,55.584,55.5484,55.5555,83650.0
2017-02-17 14:55:00,78.0,78.02,77.98,77.98,45198.0,55.5626,55.5769,55.5484,55.5484,45198.0
2017-02-17 15:00:00,77.98,78.01,77.98,78.0,28785.0,55.5484,55.5697,55.5484,55.5626,28785.0
2017-02-17 15:05:00,78.01,78.05,78.0,78.04,41348.0,55.5697,55.5982,55.5626,55.5911,41348.0
2017-02-17 15:10:00,78.05,78.13,78.05,78.13,27472.0,55.5982,55.6552,55.5982,55.6552,27472.0
2017-02-17 15:15:00,78.13,78.24,78.12,78.24,30811.0,55.6552,55.7336,55.6481,55.7336,30811.0
2017-02-17 15:20:00,78.24,78.24,78.14,78.15,26622.0,55.7336,55.7336,55.6623,55.6695,26622.0
2017-02-17 15:25:00,78.14,78.18,78.12,78.15,32130.0,55.6623,55.6908,55.6481,55.6695,32130.0
2017-02-17 15:30:00,78.15,78.21,78.14,78.18,36589.0,55.6695,55.7122,55.6623,55.6908,36589.0
2017-02-17 15:35:00,78.19,78.19,78.15,78.18,58099.0,55.698,55.698,55.6695,55.6908,58099.0
2017-02-17 15:40:00,78.19,78.2,78.17,78.18,40077.0,55.698,55.7051,55.6837,55.6908,40077.0
2017-02-17 15:45:00,78.19,78.28,78.18,78.26,109576.0,55.698,55.7621,55.6908,55.7478,109576.0
2017-02-17 15:50:00,78.25,78.3,78.24,78.25,102064.0,55.7407,55.7763,55.7336,55.7407,102064.0
2017-02-17 15:55:00,78.26,78.37,78.26,78.35,253237.0,55.7478,55.8262,55.7478,55.8119,253237.0
2017-02-21 09:30:00,78.3,78.3,77.93,78.08,64018.0,55.7763,55.7763,55.5128,55.6196,64018.0
2017-02-21 09:35:00,78.1,78.15,78.0,78.06,38938.0,55.6339,55.6695,55.5626,55.6054,38938.0
2017-02-21 09:40:00,78.07,78.3,78.07,78.26,23878.0,55.6125,55.7763,55.6125,55.7478,23878.0
2017-02-21 09:45:00,78.26,78.32,78.2,78.31,34035.0,55.7478,55.7906,55.7051,55.7834,34035.0
2017-02-21 09:50:00,78.32,78.47,78.31,78.45,31388.0,55.7906,55.8974,55.7834,55.8832,31388.0
2017-02-21 09:55:00,78.46,78.54,78.43,78.51,40692.0,55.8903,55.9473,55.8689,55.9259,40692.0
2017-02-21 10:00:00,78.51,78.65,78.5,78.62,12220.0,55.9259,56.0256,55.9188,56.0043,12220.0
2017-02-21 10:05:00,78.58,78.67,78.57,78.65,15705.0,55.9758,56.0399,55.9687,56.0256,15705.0
2017-02-21 10:10:00,78.65,78.78,78.65,78.71,20153.0,56.0256,56.1182,56.0256,56.0684,20153.0
2017-02-21 10:15:00,78.72,78.87,78.72,78.81,19881.0,56.0755,56.1824,56.0755,56.1396,19881.0
2017-02-21 10:20:00,78.82,78.86,78.73,78.76,17968.0,56.1467,56.1752,56.0826,56.104,17968.0
2017-02-21 10:25:00,78.75,78.78,78.71,78.71,12428.0,56.0969,56.1182,56.0684,56.0684,12428.0
2017-02-21 10:30:00,78.69,78.71,78.63,78.64,21987.0,56.0541,56.0684,56.0114,56.0185,21987.0
2017-02-21 10:35:00,78.64,78.74,78.63,78.74,9977.0,56.0185,56.0898,56.0114,56.0898,9977.0
2017-02-21 10:40:00,78.74,78.78,78.72,78.72,15979.0,56.0898,56.1182,56.0755,56.0755,15979.0
2017-02-21 10:45:00,78.71,78.8,78.71,78.77,23447.0,56.0684,56.1325,56.0684,56.1111,23447.0
2017-02-21 10:50:00,78.77,78.79,78.63,78.69,18625.0,56.1111,56.1254,56.0114,56.0541,18625.0
2017-02-21 10:55:00,78.69,78.74,78.65,78.69,51626.0,56.0541,56.0898,56.0256,56.0541,51626.0
2017-02-21 11:00:00,78.68,78.7,78.66,78.7,12266.0,56.047,56.0613,56.0328,56.0613,12266.0
2017-02-21 11:05:00,78.7,78.75,78.65,78.75,26543.0,56.0613,56.0969,56.0256,56.0969,26543.0
2017-02-21 11:10:00,78.73,78.84,78.73,78.81,20259.0,56.0826,56.161,56.0826,56.1396,20259.0
2017-02-21 11:15:00,78.83,78.83,78.77,78.81,12680.0,56.1539,56.1539,56.1111,56.1396,12680.0
2017-02-21 11:20:00,78.8,78.8,78.73,78.73,15894.0,56.1325,56.1325,56.0826,56.0826,15894.0
2017-02-21 11:25:00,78.73,78.77,78.71,78.74,15852.0,56.0826,56.1111,56.0684,56.0898,15852.0
2017-02-21 11:30:00,78.74,78.78,78.69,78.7,26016.0,56.0898,56.1182,56.0541,56.0613,26016.0
2017-02-21 11:35:00,78.71,78.72,78.67,78.7,20577.0,56.0684,56.0755,56.0399,56.0613,20577.0
2017-02-21 11:40:00,78.7,78.74,78.69,78.72,18642.0,56.0613,56.0898,56.0541,56.0755,18642.0
2017-02-21 11:45:00,78.72,78.78,78.71,78.78,12752.0,56.0755,56.1182,56.0684,56.1182,12752.0
2017-02-21 11:50:00,78.79,78.81,78.75,78.77,34262.0,56.1254,56.1396,56.0969,56.1111,34262.0
2017-02-21 11:55:00,78.76,78.8,78.74,78.8,10851.0,56.104,56.1325,56.0898,56.1325,10851.0
2017-02-21 12:00:00,78.8,78.85,78.78,78.85,17441.0,56.1325,56.1681,56.1182,56.1681,17441.0
2017-02-21 12:05:00,78.85,78.88,78.85,78.86,12153.0,56.1681,56.1895,56.1681,56.1752,12153.0
2017-02-21 12:10:00,78.85,78.86,78.81,78.82,5677.0,56.1681,56.1752,56.1396,56.1467,5677.0
2017-02-21 12:15:00,78.81,78.83,78.76,78.79,15435.0,56.1396,56.1539,56.104,56.1254,15435.0
2017-02-21 12:20:00,78.79,78.84,78.78,78.82,8990.0,56.1254,56.161,56.1182,56.1467,8990.0
2017-02-21 12:25:00,78.83,78.85,78.82,78.85,8380.0,56.1539,56.1681,56.1467,56.1681,8380.0
2017-02-21 12:30:00,78.84,78.86,78.8,78.83,12312.0,56.161,56.1752,56.1325,56.1539,12312.0
2017-02-21 12:35:00,78.83,78.86,78.83,78.83,12354.0,56.1539,56.1752,56.1539,56.1539,12354.0
2017-02-21 12:40:00,78.82,78.83,78.79,78.83,11110.0,56.1467,56.1539,56.1254,56.1539,11110.0
2017-02-21 12:45:00,78.82,78.85,78.81,78.83,13747.0,56.1467,56.1681,56.1396,56.1539,13747.0
2017-02-21 12:50:00,78.84,78.85,78.81,78.84,11421.0,56.161,56.1681,56.1396,56.161,11421.0
2017-02-21 12:55:00,78.84,78.86,78.81,78.83,6392.0,56.161,56.1752,56.1396,56.1539,6392.0
2017-02-21 13:00:00,78.82,78.87,78.82,78.86,19656.0,56.1467,56.1824,56.1467,56.1752,19656.0
2017-02-21 13:05:00,78.87,78.88,78.83,78.85,10267.0,56.1824,56.1895,56.1539,56.1681,10267.0
2017-02-21 13:10:00,78.85,78.89,78.83,78.88,14143.0,56.1681,56.1966,56.1539,56.1895,14143.0
2017-02-21 13:15:00,78.88,78.89,78.83,78.86,19471.0,56.1895,56.1966,56.1539,56.1752,19471.0
2017-02-21 13:20:00,78.86,78.87,78.84,78.84,10560.0,56.1752,56.1824,56.161,56.161,10560.0
2017-02-21 13:25:00,78.84,78.87,78.83,78.86,9466.0,56.161,56.1824,56.1539,56.1752,9466.0
2017-02-21 13:30:00,78.86,78.88,78.85,78.88,11063.0,56.1752,56.1895,56.1681,56.1895,11063.0
2017-02-21 13:35:00,78.88,78.88,78.79,78.8,12185.0,56.1895,56.1895,56.1254,56.1325,12185.0
2017-02-21 13:40:00,78.8,78.81,78.78,78.8,11562.0,56.1325,56.1396,56.1182,56.1325,11562.0
2017-02-21 13:45:00,78.8,78.81,78.77,78.79,12198.0,56.1325,56.1396,56.1111,56.1254,12198.0
2017-02-21 13:50:00,78.8,78.8,78.74,78.78,18179.0,56.1325,56.1325,56.0898,56.1182,18179.0
2017-02-21 13:55:00,78.79,78.8,78.77,78.8,14229.0,56.1254,56.1325,56.1111,56.1325,14229.0
2017-02-21 14:00:00,78.8,78.81,78.77,78.8,14544.0,56.1325,56.1396,56.1111,56.1325,14544.0
2017-02-21 14:05:00,78.8,78.8,78.77,78.78,13618.0,56.1325,56.1325,56.1111,56.1182,13618.0
2017-02-21 14:10:00,78.78,78.79,78.71,78.73,27061.0,56.1182,56.1254,56.0684,56.0826,27061.0
2017-02-21 14:15:00,78.73,78.74,78.7,78.74,33772.0,56.0826,56.0898,56.0613,56.0898,33772.0
2017-02-21 14:20:00,78.74,78.74,78.72,78.74,12575.0,56.0898,56.0898,56.0755,56.0898,12575.0
2017-02-21 14:25:00,78.73,78.81,78.73,78.81,27222.0,56.0826,56.1396,56.0826,56.1396,27222.0
2017-02-21 14:30:00,78.81,78.82,78.8,78.82,14354.0,56.1396,56.1467,56.1325,56.1467,14354.0
2017-02-21 14:35:00,78.82,78.87,78.81,78.87,40025.0,56.1467,56.1824,56.1396,56.1824,40025.0
2017-02-21 14:40:00,78.87,78.88,78.86,78.88,17652.0,56.1824,56.1895,56.1752,56.1895,17652.0
2017-02-21 14:45:00,78.87,78.92,78.86,78.92,24707.0,56.1824,56.218,56.1752,56.218,24707.0
2017-02-21 14:50:00,78.91,78.94,78.89,78.91,15638.0,56.2108,56.2322,56.1966,56.2108,15638.0
2017-02-21 14:55:00,78.9,78.97,78.9,78.97,16416.0,56.2037,56.2536,56.2037,56.2536,16416.0
2017-02-21 15:00:00,78.97,79.06,78.97,79.02,52783.0,56.2536,56.3177,56.2536,56.2892,52783.0
2017-02-21 15:05:00,79.02,79.06,79.0,79.02,24685.0,56.2892,56.3177,56.275,56.2892,24685.0
2017-02-21 15:10:00,79.03,79.09,79.0,79.09,20816.0,56.2963,56.3391,56.275,56.3391,20816.0
2017-02-21 15:15:00,79.09,79.13,79.06,79.13,28762.0,56.3391,56.3676,56.3177,56.3676,28762.0
2017-02-21 15:20:00,79.14,79.22,79.13,79.19,30781.0,56.3747,56.4317,56.3676,56.4103,30781.0
2017-02-21 15:25:00,79.18,79.21,79.17,79.2,31910.0,56.4032,56.4246,56.3961,56.4174,31910.0
2017-02-21 15:30:00,79.19,79.2,79.13,79.14,37372.0,56.4103,56.4174,56.3676,56.3747,37372.0
2017-02-21 15:35:00,79.15,79.18,79.13,79.17,32488.0,56.3818,56.4032,56.3676,56.3961,32488.0
2017-02-21 15:40:00,79.17,79.18,79.12,79.17,59905.0,56.3961,56.4032,56.3604,56.3961,59905.0
2017-02-21 15:45:00,79.16,79.19,79.11,79.15,66525.0,56.3889,56.4103,56.3533,56.3818,66525.0
2017-02-21 15:50:00,79.14,79.17,79.12,79.14,66925.0,56.3747,56.3961,56.3604,56.3747,66925.0
2017-02-21 15:55:00,79.15,79.16,79.02,79.08,159830.0,56.3818,56.3889,56.2892,56.3319,159830.0
2017-02-22 09:30:00,79.21,79.29,79.02,79.02,70288.0,56.4246,56.4815,56.2892,56.2892,70288.0
2017-02-22 09:35:00,79.0,79.29,78.96,79.21,51042.0,56.275,56.4815,56.2465,56.4246,51042.0
2017-02-22 09:40:00,79.23,79.42,79.22,79.42,27078.0,56.4388,56.5741,56.4317,56.5741,27078.0
2017-02-22 09:45:00,79.42,79.68,79.39,79.54,80422.0,56.5741,56.7594,56.5528,56.6596,80422.0
2017-02-22 09:50:00,79.54,79.57,79.43,79.54,38851.0,56.6596,56.681,56.5813,56.6596,38851.0
2017-02-22 09:55:00,79.53,79.59,79.51,79.59,30689.0,56.6525,56.6952,56.6383,56.6952,30689.0
2017-02-22 10:00:00,79.58,79.62,79.54,79.61,43920.0,56.6881,56.7166,56.6596,56.7095,43920.0
2017-02-22 10:05:00,79.61,79.65,79.57,79.6,48635.0,56.7095,56.738,56.681,56.7024,48635.0
2017-02-22 10:10:00,79.61,79.75,79.59,79.73,39876.0,56.7095,56.8092,56.6952,56.795,39876.0
2017-02-22 10:15:00,79.73,79.77,79.68,79.68,19219.0,56.795,56.8235,56.7594,56.7594,19219.0
2017-02-22 10:20:00,79.68,79.73,79.66,79.67,19121.0,56.7594,56.795,56.7451,56.7522,19121.0
2017-02-22 10:25:00,79.67,79.74,79.67,79.71,20178.0,56.7522,56.8021,56.7522,56.7807,20178.0
2017-02-22 10:30:00,79.73,79.74,79.66,79.7,16850.0,56.795,56.8021,56.7451,56.7736,16850.0
2017-02-22 10:35:00,79.7,79.8,79.68,79.78,28568.0,56.7736,56.8448,56.7594,56.8306,28568.0
2017-02-22 10:40:00,79.79,79.79,79.68,79.7,21065.0,56.8377,56.8377,56.7594,56.7736,21065.0
2017-02-22 10:45:00,79.7,79.7,79.61,79.62,15309.0,56.7736,56.7736,56.7095,56.7166,15309.0
2017-02-22 10:50:00,79.63,79.63,79.54,79.58,23759.0,56.7237,56.7237,56.6596,56.6881,23759.0
2017-02-22 10:55:00,79.58,79.58,79.53,79.55,20907.0,56.6881,56.6881,56.6525,56.6667,20907.0
2017-02-22 11:00:00,79.54,79.63,79.54,79.55,25476.0,56.6596,56.7237,56.6596,56.6667,25476.0
2017-02-22 11:05:00,79.55,79.56,79.43,79.43,23564.0,56.6667,56.6739,56.5813,56.5813,23564.0
2017-02-22 11:10:00,79.44,79.46,79.39,79.44,13951.0,56.5884,56.6026,56.5528,56.5884,13951.0
2017-02-22 11:15:00,79.43,79.48,79.38,79.47,14335.0,56.5813,56.6169,56.5456,56.6098,14335.0
2017-02-22 11:20:00,79.46,79.46,79.39,79.39,26255.0,56.6026,56.6026,56.5528,56.5528,26255.0
2017-02-22 11:25:00,79.4,79.45,79.39,79.44,27981.0,56.5599,56.5955,56.5528,56.5884,27981.0
2017-02-22 11:30:00,79.43,79.47,79.4,79.42,16648.0,56.5813,56.6098,56.5599,56.5741,16648.0
2017-02-22 11:35:00,79.4,79.41,79.29,79.3,27367.0,56.5599,56.567,56.4815,56.4887,27367.0
2017-02-22 11:40:00,79.31,79.36,79.29,79.35,15954.0,56.4958,56.5314,56.4815,56.5243,15954.0
2017-02-22 11:45:00,79.34,79.37,79.31,79.33,26288.0,56.5172,56.5385,56.4958,56.51,26288.0
2017-02-22 11:50:00,79.33,79.43,79.32,79.43,45197.0,56.51,56.5813,56.5029,56.5813,45197.0
2017-02-22 11:55:00,79.44,79.48,79.44,79.45,29697.0,56.5884,56.6169,56.5884,56.5955,29697.0
2017-02-22 12:00:00,79.46,79.47,79.44,79.46,20287.0,56.6026,56.6098,56.5884,56.6026,20287.0
2017-02-22 12:05:00,79.45,79.46,79.38,79.41,48653.0,56.5955,56.6026,56.5456,56.567,48653.0
2017-02-22 12:10:00,79.42,79.42,79.36,79.39,24697.0,56.5741,56.5741,56.5314,56.5528,24697.0
2017-02-22 12:15:00,79.39,79.44,79.37,79.43,11313.0,56.5528,56.5884,56.5385,56.5813,11313.0
2017-02-22 12:20:00,79.43,79.47,79.42,79.47,7327.0,56.5813,56.6098,56.5741,56.6098,7327.0
2017-02-22 12:25:00,79.46,79.46,79.42,79.44,9047.0,56.6026,56.6026,56.5741,56.5884,9047.0
2017-02-22 12:30:00,79.44,79.52,79.44,79.5,12047.0,56.5884,56.6454,56.5884,56.6311,12047.0
2017-02-22 12:35:00,79.49,79.54,79.48,79.53,10053.0,56.624,56.6596,56.6169,56.6525,10053.0
2017-02-22 12:40:00,79.53,79.53,79.48,79.52,13432.0,56.6525,56.6525,56.6169,56.6454,13432.0
2017-02-22 12:45:00,79.51,79.54,79.49,79.53,8204.0,56.6383,56.6596,56.624,56.6525,8204.0
2017-02-22 12:50:00,79.52,79.58,79.51,79.58,37013.0,56.6454,56.6881,56.6383,56.6881,37013.0
2017-02-22 12:55:00,79.58,79.59,79.55,79.57,13690.0,56.6881,56.6952,56.6667,56.681,13690.0
2017-02-22 13:00:00,79.56,79.59,79.56,79.58,5351.0,56.6739,56.6952,56.6739,56.6881,5351.0
2017-02-22 13:05:00,79.57,79.6,79.56,79.6,12841.0,56.681,56.7024,56.6739,56.7024,12841.0
2017-02-22 13:10:00,79.59,79.65,79.57,79.65,26694.0,56.6952,56.738,56.681,56.738,26694.0
2017-02-22 13:15:00,79.65,79.71,79.65,79.71,25642.0,56.738,56.7807,56.738,56.7807,25642.0
2017-02-22 13:20:00,79.7,79.79,79.69,79.79,24608.0,56.7736,56.8377,56.7665,56.8377,24608.0
2017-02-22 13:25:00,79.78,79.79,79.75,79.78,20677.0,56.8306,56.8377,56.8092,56.8306,20677.0
2017-02-22 13:30:00,79.77,79.81,79.77,79.81,21317.0,56.8235,56.852,56.8235,56.852,21317.0
2017-02-22 13:35:00,79.79,79.82,79.77,79.81,52068.0,56.8377,56.8591,56.8235,56.852,52068.0
2017-02-22 13:40:00,79.81,79.81,79.76,79.78,20346.0,56.852,56.852,56.8163,56.8306,20346.0
2017-02-22 13:45:00,79.78,79.82,79.76,79.82,14125.0,56.8306,56.8591,56.8163,56.8591,14125.0
2017-02-22 13:50:00,79.82,79.83,79.8,79.82,16675.0,56.8591,56.8662,56.8448,56.8591,16675.0
2017-02-22 13:55:00,79.81,79.83,79.79,79.8,22889.0,56.852,56.8662,56.8377,56.8448,22889.0
2017-02-22 14:00:00,79.78,79.81,79.66,79.78,42420.0,56.8306,56.852,56.7451,56.8306,42420.0
2017-02-22 14:05:00,79.79,79.81,79.73,79.8,51303.0,56.8377,56.852,56.795,56.8448,51303.0
2017-02-22 14:10:00,79.81,79.81,79.74,79.76,11284.0,56.852,56.852,56.8021,56.8163,11284.0
2017-02-22 14:15:00,79.76,79.8,79.75,79.8,18004.0,56.8163,56.8448,56.8092,56.8448,18004.0
2017-02-22 14:20:00,79.78,79.81,79.73,79.74,32134.0,56.8306,56.852,56.795,56.8021,32134.0
2017-02-22 14:25:00,79.73,79.76,79.69,79.75,35568.0,56.795,56.8163,56.7665,56.8092,35568.0
2017-02-22 14:30:00,79.75,79.75,79.67,79.71,24141.0,56.8092,56.8092,56.7522,56.7807,24141.0
2017-02-22 14:35:00,79.71,79.76,79.71,79.74,21388.0,56.7807,56.8163,56.7807,56.8021,21388.0
2017-02-22 14:40:00,79.74,79.76,79.71,79.76,20260.0,56.8021,56.8163,56.7807,56.8163,20260.0
2017-02-22 14:45:00,79.75,79.75,79.71,79.74,13116.0,56.8092,56.8092,56.7807,56.8021,13116.0
2017-02-22 14:50:00,79.73,79.82,79.73,79.82,14950.0,56.795,56.8591,56.795,56.8591,14950.0
2017-02-22 14:55:00,79.83,79.9,79.83,79.87,36897.0,56.8662,56.9161,56.8662,56.8947,36897.0
2017-02-22 15:00:00,79.88,79.88,79.8,79.86,18979.0,56.9018,56.9018,56.8448,56.8876,18979.0
2017-02-22 15:05:00,79.86,79.87,79.82,79.84,16440.0,56.8876,56.8947,56.8591,56.8733,16440.0
2017-02-22 15:10:00,79.84,79.89,79.83,79.84,35316.0,56.8733,56.9089,56.8662,56.8733,35316.0
2017-02-22 15:15:00,79.85,79.9,79.85,79.88,35030.0,56.8804,56.9161,56.8804,56.9018,35030.0
2017-02-22 15:20:00,79.86,79.89,79.83,79.86,20892.0,56.8876,56.9089,56.8662,56.8876,20892.0
2017-02-22 15:25:00,79.85,79.99,79.84,79.97,64979.0,56.8804,56.9802,56.8733,56.9659,64979.0
2017-02-22 15:30:00,79.97,79.98,79.94,79.96,67056.0,56.9659,56.9731,56.9446,56.9588,67056.0
2017-02-22 15:35:00,79.95,79.97,79.94,79.94,40062.0,56.9517,56.9659,56.9446,56.9446,40062.0
2017-02-22 15:40:00,79.95,79.97,79.94,79.96,18862.0,56.9517,56.9659,56.9446,56.9588,18862.0
2017-02-22 15:45:00,79.96,79.97,79.92,79.92,40052.0,56.9588,56.9659,56.9303,56.9303,40052.0
2017-02-22 15:50:00,79.92,79.93,79.91,79.93,53914.0,56.9303,56.9374,56.9232,56.9374,53914.0
2017-02-22 15:55:00,79.93,79.96,79.82,79.84,148370.0,56.9374,56.9588,56.8591,56.8733,148370.0
2017-02-23 09:30:00,79.98,80.22,79.93,80.22,104960.0,56.9731,57.144,56.9374,57.144,104960.0
2017-02-23 09:35:00,80.21,80.25,80.16,80.22,21872.0,57.1369,57.1654,57.1013,57.144,21872.0
2017-02-23 09:40:00,80.23,80.35,80.23,80.25,37576.0,57.1511,57.2366,57.1511,57.1654,37576.0
2017-02-23 09:45:00,80.24,80.39,80.24,80.31,14823.0,57.1583,57.2651,57.1583,57.2081,14823.0
2017-02-23 09:50:00,80.3,80.31,80.14,80.15,26058.0,57.201,57.2081,57.087,57.0942,26058.0
2017-02-23 09:55:00,80.14,80.16,80.03,80.06,38030.0,57.087,57.1013,57.0087,57.03,38030.0
2017-02-23 10:00:00,80.07,80.12,80.03,80.04,45469.0,57.0372,57.0728,57.0087,57.0158,45469.0
2017-02-23 10:05:00,80.04,80.31,80.03,80.31,45279.0,57.0158,57.2081,57.0087,57.2081,45279.0
2017-02-23 10:10:00,80.3,80.32,80.2,80.21,24304.0,57.201,57.2152,57.1298,57.1369,24304.0
2017-02-23 10:15:00,80.2,80.27,80.17,80.18,24408.0,57.1298,57.1796,57.1084,57.1155,24408.0
2017-02-23 10:20:00,80.17,80.23,80.16,80.2,17481.0,57.1084,57.1511,57.1013,57.1298,17481.0
2017-02-23 10:25:00,80.21,80.21,80.07,80.07,22414.0,57.1369,57.1369,57.0372,57.0372,22414.0
2017-02-23 10:30:00,80.06,80.14,80.05,80.06,23466.0,57.03,57.087,57.0229,57.03,23466.0
2017-02-23 10:35:00,80.06,80.07,79.97,80.03,28889.0,57.03,57.0372,56.9659,57.0087,28889.0
2017-02-23 10:40:00,80.02,80.02,79.9,79.97,17854.0,57.0015,57.0015,56.9161,56.9659,17854.0
2017-02-23 10:45:00,79.97,80.04,79.95,80.02,30273.0,56.9659,57.0158,56.9517,57.0015,30273.0
2017-02-23 10:50:00,80.02,80.17,80.0,80.16,35020.0,57.0015,57.1084,56.9873,57.1013,35020.0
2017-02-23 10:55:00,80.16,80.22,80.15,80.18,29898.0,57.1013,57.144,57.0942,57.1155,29898.0
2017-02-23 11:00:00,80.17,80.21,80.1,80.2,41202.0,57.1084,57.1369,57.0585,57.1298,41202.0
2017-02-23 11:05:00,80.21,80.28,80.17,80.2,24143.0,57.1369,57.1868,57.1084,57.1298,24143.0
2017-02-23 11:10:00,80.2,80.29,80.2,80.29,25736.0,57.1298,57.1939,57.1298,57.1939,25736.0
2017-02-23 11:15:00,80.26,80.3,80.23,80.3,27944.0,57.1725,57.201,57.1511,57.201,27944.0
2017-02-23 11:20:00,80.3,80.36,80.27,80.33,25678.0,57.201,57.2437,57.1796,57.2224,25678.0
2017-02-23 11:25:00,80.33,80.34,80.24,80.28,26270.0,57.2224,57.2295,57.1583,57.1868,26270.0
2017-02-23 11:30:00,80.27,80.41,80.24,80.39,35167.0,57.1796,57.2794,57.1583,57.2651,35167.0
2017-02-23 11:35:00,80.41,80.48,80.4,80.4,41802.0,57.2794,57.3292,57.2722,57.2722,41802.0
2017-02-23 11:40:00,80.4,80.58,80.4,80.56,34222.0,57.2722,57.4005,57.2722,57.3862,34222.0
2017-02-23 11:45:00,80.57,80.61,80.54,80.6,36100.0,57.3933,57.4218,57.372,57.4147,36100.0
2017-02-23 11:50:00,80.6,80.62,80.54,80.58,24604.0,57.4147,57.429,57.372,57.4005,24604.0
2017-02-23 11:55:00,80.59,80.64,80.58,80.62,17666.0,57.4076,57.4432,57.4005,57.429,17666.0
2017-02-23 12:00:00,80.62,80.65,80.58,80.63,20256.0,57.429,57.4503,57.4005,57.4361,20256.0
2017-02-23 12:05:00,80.64,80.69,80.59,80.67,15409.0,57.4432,57.4788,57.4076,57.4646,15409.0
2017-02-23 12:10:00,80.67,80.78,80.65,80.76,40751.0,57.4646,57.5429,57.4503,57.5287,40751.0
2017-02-23 12:15:00,80.76,80.9,80.75,80.86,55910.0,57.5287,57.6284,57.5216,57.5999,55910.0
2017-02-23 12:20:00,80.85,80.94,80.83,80.92,36949.0,57.5928,57.6569,57.5785,57.6427,36949.0
2017-02-23 12:25:00,80.91,80.96,80.89,80.92,20027.0,57.6355,57.6711,57.6213,57.6427,20027.0
2017-02-23 12:30:00,80.92,80.98,80.9,80.92,19455.0,57.6427,57.6854,57.6284,57.6427,19455.0
2017-02-23 12:35:00,80.91,80.99,80.89,80.99,52400.0,57.6355,57.6925,57.6213,57.6925,52400.0
2017-02-23 12:40:00,81.0,81.07,80.97,81.02,39178.0,57.6996,57.7495,57.6783,57.7139,39178.0
2017-02-23 12:45:00,81.02,81.02,80.95,80.95,14195.0,57.7139,57.7139,57.664,57.664,14195.0
2017-02-23 12:50:00,80.95,80.97,80.81,80.83,23279.0,57.664,57.6783,57.5643,57.5785,23279.0
2017-02-23 12:55:00,80.84,80.89,80.81,80.82,9548.0,57.5857,57.6213,57.5643,57.5714,9548.0
2017-02-23 13:00:00,80.83,80.84,80.75,80.77,22992.0,57.5785,57.5857,57.5216,57.5358,22992.0
2017-02-23 13:05:00,80.78,80.82,80.76,80.8,12553.0,57.5429,57.5714,57.5287,57.5572,12553.0
2017-02-23 13:10:00,80.8,80.81,80.76,80.79,14341.0,57.5572,57.5643,57.5287,57.55,14341.0
2017-02-23 13:15:00,80.79,80.79,80.73,80.73,8471.0,57.55,57.55,57.5073,57.5073,8471.0
2017-02-23 13:20:00,80.74,80.76,80.74,80.75,8707.0,57.5144,57.5287,57.5144,57.5216,8707.0
2017-02-23 13:25:00,80.76,80.76,80.69,80.71,17398.0,57.5287,57.5287,57.4788,57.4931,17398.0
2017-02-23 13:30:00,80.71,80.74,80.69,80.72,9362.0,57.4931,57.5144,57.4788,57.5002,9362.0
2017-02-23 13:35:00,80.72,80.72,80.67,80.71,12534.0,57.5002,57.5002,57.4646,57.4931,12534.0
2017-02-23 13:40:00,80.71,80.8,80.71,80.79,16039.0,57.4931,57.5572,57.4931,57.55,16039.0
2017-02-23 13:45:00,80.79,80.9,80.79,80.89,19845.0,57.55,57.6284,57.55,57.6213,19845.0
2017-02-23 13:50:00,80.89,80.89,80.81,80.83,12755.0,57.6213,57.6213,57.5643,57.5785,12755.0
2017-02-23 13:55:00,80.82,80.83,80.78,80.83,15349.0,57.5714,57.5785,57.5429,57.5785,15349.0
2017-02-23 14:00:00,80.82,80.88,80.8,80.87,10685.0,57.5714,57.6142,57.5572,57.607,10685.0
2017-02-23 14:05:00,80.86,80.89,80.84,80.87,11479.0,57.5999,57.6213,57.5857,57.607,11479.0
2017-02-23 14:10:00,80.87,80.89,80.78,80.79,15620.0,57.607,57.6213,57.5429,57.55,15620.0
2017-02-23 14:15:00,80.8,80.82,80.76,80.77,11307.0,57.5572,57.5714,57.5287,57.5358,11307.0
2017-02-23 14:20:00,80.78,80.82,80.77,80.8,16476.0,57.5429,57.5714,57.5358,57.5572,16476.0
2017-02-23 14:25:00,80.79,80.83,80.79,80.83,9393.0,57.55,57.5785,57.55,57.5785,9393.0
2017-02-23 14:30:00,80.83,80.86,80.79,80.81,13980.0,57.5785,57.5999,57.55,57.5643,13980.0
2017-02-23 14:35:00,80.81,80.84,80.76,80.77,14129.0,57.5643,57.5857,57.5287,57.5358,14129.0
2017-02-23 14:40:00,80.78,80.8,80.75,80.8,18827.0,57.5429,57.5572,57.5216,57.5572,18827.0
2017-02-23 14:45:00,80.79,80.8,80.75,80.78,13535.0,57.55,57.5572,57.5216,57.5429,13535.0
2017-02-23 14:50:00,80.79,80.88,80.78,80.84,32976.0,57.55,57.6142,57.5429,57.5857,32976.0
2017-02-23 14:55:00,80.83,80.86,80.82,80.82,20870.0,57.5785,57.5999,57.5714,57.5714,20870.0
2017-02-23 15:00:00,80.81,80.89,80.81,80.89,28647.0,57.5643,57.6213,57.5643,57.6213,28647.0
2017-02-23 15:05:00,80.9,80.91,80.86,80.88,23695.0,57.6284,57.6355,57.5999,57.6142,23695.0
2017-02-23 15:10:00,80.87,80.9,80.82,80.84,40399.0,57.607,57.6284,57.5714,57.5857,40399.0
2017-02-23 15:15:00,80.84,80.89,80.83,80.87,19228.0,57.5857,57.6213,57.5785,57.607,19228.0
2017-02-23 15:20:00,80.87,80.98,80.87,80.92,43520.0,57.607,57.6854,57.607,57.6427,43520.0
2017-02-23 15:25:00,80.91,80.96,80.91,80.92,26748.0,57.6355,57.6711,57.6355,57.6427,26748.0
2017-02-23 15:30:00,80.91,80.92,80.85,80.88,41964.0,57.6355,57.6427,57.5928,57.6142,41964.0
2017-02-23 15:35:00,80.88,80.9,80.83,80.87,43272.0,57.6142,57.6284,57.5785,57.607,43272.0
2017-02-23 15:40:00,80.87,80.89,80.86,80.89,43015.0,57.607,57.6213,57.5999,57.6213,43015.0
2017-02-23 15:45:00,80.9,80.92,80.86,80.87,56162.0,57.6284,57.6427,57.5999,57.607,56162.0
2017-02-23 15:50:00,80.87,80.88,80.84,80.88,57985.0,57.607,57.6142,57.5857,57.6142,57985.0
2017-02-23 15:55:00,80.88,80.93,80.87,80.9,147945.0,57.6142,57.6498,57.607,57.6284,147945.0
2017-02-24 09:30:00,81.12,81.59,81.12,81.3,66857.0,57.7851,58.1199,57.7851,57.9133,66857.0
2017-02-24 09:35:00,81.31,81.53,81.2,81.53,76128.0,57.9205,58.0772,57.8421,58.0772,76128.0
2017-02-24 09:40:00,81.55,81.9,81.45,81.86,172146.0,58.0914,58.3407,58.0202,58.3123,172146.0
2017-02-24 09:45:00,81.87,82.1,81.68,81.94,176508.0,58.3194,58.4832,58.184,58.3692,176508.0
2017-02-24 09:50:00,81.96,82.0,81.77,81.79,76589.0,58.3835,58.412,58.2481,58.2624,76589.0
2017-02-24 09:55:00,81.8,81.86,81.71,81.75,84585.0,58.2695,58.3123,58.2054,58.2339,84585.0
2017-02-24 10:00:00,81.78,81.82,81.67,81.74,43591.0,58.2553,58.2838,58.1769,58.2268,43591.0
2017-02-24 10:05:00,81.73,81.82,81.72,81.74,28629.0,58.2197,58.2838,58.2125,58.2268,28629.0
2017-02-24 10:10:00,81.74,81.82,81.71,81.79,32577.0,58.2268,58.2838,58.2054,58.2624,32577.0
2017-02-24 10:15:00,81.79,81.94,81.76,81.93,41186.0,58.2624,58.3692,58.241,58.3621,41186.0
2017-02-24 10:20:00,81.94,82.15,81.92,82.15,50845.0,58.3692,58.5188,58.355,58.5188,50845.0
2017-02-24 10:25:00,82.13,82.16,82.1,82.11,72263.0,58.5046,58.526,58.4832,58.4903,72263.0
2017-02-24 10:30:00,82.1,82.13,82.01,82.12,41417.0,58.4832,58.5046,58.4191,58.4975,41417.0
2017-02-24 10:35:00,82.13,82.16,82.09,82.11,53210.0,58.5046,58.526,58.4761,58.4903,53210.0
2017-02-24 10:40:00,82.12,82.18,82.1,82.13,44785.0,58.4975,58.5402,58.4832,58.5046,44785.0
2017-02-24 10:45:00,82.13,82.21,82.08,82.08,68110.0,58.5046,58.5616,58.469,58.469,68110.0
2017-02-24 10:50:00,82.08,82.17,82.03,82.06,60681.0,58.469,58.5331,58.4334,58.4547,60681.0
2017-02-24 10:55:00,82.08,82.15,82.02,82.02,24752.0,58.469,58.5188,58.4262,58.4262,24752.0
2017-02-24 11:00:00,82.02,82.08,81.95,82.07,38885.0,58.4262,58.469,58.3764,58.4618,38885.0
2017-02-24 11:05:00,82.07,82.07,81.96,81.97,27075.0,58.4618,58.4618,58.3835,58.3906,27075.0
2017-02-24 11:10:00,81.97,82.03,81.96,81.99,25738.0,58.3906,58.4334,58.3835,58.4049,25738.0
2017-02-24 11:15:00,81.99,82.1,81.99,82.09,43381.0,58.4049,58.4832,58.4049,58.4761,43381.0
2017-02-24 11:20:00,82.1,82.14,82.04,82.06,39700.0,58.4832,58.5117,58.4405,58.4547,39700.0
2017-02-24 11:25:00,82.06,82.15,82.04,82.15,34937.0,58.4547,58.5188,58.4405,58.5188,34937.0
2017-02-24 11:30:00,82.14,82.15,82.07,82.07,43754.0,58.5117,58.5188,58.4618,58.4618,43754.0
2017-02-24 11:35:00,82.06,82.08,81.99,82.04,28568.0,58.4547,58.469,58.4049,58.4405,28568.0
2017-02-24 11:40:00,82.03,82.07,81.98,82.04,40269.0,58.4334,58.4618,58.3977,58.4405,40269.0
2017-02-24 11:45:00,82.03,82.03,81.92,81.95,30123.0,58.4334,58.4334,58.355,58.3764,30123.0
2017-02-24 11:50:00,81.96,81.99,81.91,81.97,20600.0,58.3835,58.4049,58.3479,58.3906,20600.0
2017-02-24 11:55:00,81.97,82.01,81.96,81.98,24977.0,58.3906,58.4191,58.3835,58.3977,24977.0
2017-02-24 12:00:00,81.98,82.02,81.97,81.97,25420.0,58.3977,58.4262,58.3906,58.3906,25420.0
2017-02-24 12:05:00,81.97,81.98,81.93,81.93,32881.0,58.3906,58.3977,58.3621,58.3621,32881.0
2017-02-24 12:10:00,81.94,81.95,81.86,81.87,18741.0,58.3692,58.3764,58.3123,58.3194,18741.0
2017-02-24 12:15:00,81.86,81.86,81.77,81.81,20111.0,58.3123,58.3123,58.2481,58.2766,20111.0
2017-02-24 12:20:00,81.81,81.82,81.78,81.81,13921.0,58.2766,58.2838,58.2553,58.2766,13921.0
2017-02-24 12:25:00,81.81,81.82,81.76,81.77,17387.0,58.2766,58.2838,58.241,58.2481,17387.0
2017-02-24 12:30:00,81.78,81.8,81.74,81.75,17764.0,58.2553,58.2695,58.2268,58.2339,17764.0
2017-02-24 12:35:00,81.75,81.78,81.71,81.72,18529.0,58.2339,58.2553,58.2054,58.2125,18529.0
2017-02-24 12:40:00,81.72,81.74,81.71,81.74,17613.0,58.2125,58.2268,58.2054,58.2268,17613.0
2017-02-24 12:45:00,81.73,81.76,81.71,81.74,26982.0,58.2197,58.241,58.2054,58.2268,26982.0
2017-02-24 12:50:00,81.75,81.75,81.71,81.71,23585.0,58.2339,58.2339,58.2054,58.2054,23585.0
2017-02-24 12:55:00,81.72,81.76,81.72,81.75,12348.0,58.2125,58.241,58.2125,58.2339,12348.0
2017-02-24 13:00:00,81.75,81.76,81.7,81.74,12460.0,58.2339,58.241,58.1983,58.2268,12460.0
2017-02-24 13:05:00,81.74,81.8,81.74,81.8,12520.0,58.2268,58.2695,58.2268,58.2695,12520.0
2017-02-24 13:10:00,81.8,81.81,81.75,81.79,17384.0,58.2695,58.2766,58.2339,58.2624,17384.0
2017-02-24 13:15:00,81.78,81.82,81.76,81.8,19070.0,58.2553,58.2838,58.241,58.2695,19070.0
2017-02-24 13:20:00,81.8,81.86,81.8,81.82,17728.0,58.2695,58.3123,58.2695,58.2838,17728.0
2017-02-24 13:25:00,81.83,81.84,81.8,81.82,13746.0,58.2909,58.298,58.2695,58.2838,13746.0
2017-02-24 13:30:00,81.82,81.83,81.75,81.76,13323.0,58.2838,58.2909,58.2339,58.241,13323.0
2017-02-24 13:35:00,81.76,81.78,81.72,81.73,13209.0,58.241,58.2553,58.2125,58.2197,13209.0
2017-02-24 13:40:00,81.72,81.77,81.72,81.77,11533.0,58.2125,58.2481,58.2125,58.2481,11533.0
2017-02-24 13:45:00,81.77,81.77,81.71,81.72,15716.0,58.2481,58.2481,58.2054,58.2125,15716.0
2017-02-24 13:50:00,81.71,81.81,81.7,81.8,21416.0,58.2054,58.2766,58.1983,58.2695,21416.0
2017-02-24 13:55:00,81.8,81.83,81.78,81.81,30972.0,58.2695,58.2909,58.2553,58.2766,30972.0
2017-02-24 14:00:00,81.81,81.89,81.81,81.86,62837.0,58.2766,58.3336,58.2766,58.3123,62837.0
2017-02-24 14:05:00,81.86,81.86,81.76,81.78,42791.0,58.3123,58.3123,58.241,58.2553,42791.0
2017-02-24 14:10:00,81.79,81.88,81.78,81.84,15915.0,58.2624,58.3265,58.2553,58.298,15915.0
2017-02-24 14:15:00,81.84,81.87,81.83,81.85,22327.0,58.298,58.3194,58.2909,58.3051,22327.0
2017-02-24 14:20:00,81.86,81.88,81.82,81.85,17570.0,58.3123,58.3265,58.2838,58.3051,17570.0
2017-02-24 14:25:00,81.84,81.86,81.76,81.76,19396.0,58.298,58.3123,58.241,58.241,19396.0
2017-02-24 14:30:00,81.76,81.82,81.76,81.79,18902.0,58.241,58.2838,58.241,58.2624,18902.0
2017-02-24 14:35:00,81.78,81.82,81.77,81.8,20752.0,58.2553,58.2838,58.2481,58.2695,20752.0
2017-02-24 14:40:00,81.79,81.83,81.78,81.8,25658.0,58.2624,58.2909,58.2553,58.2695,25658.0
2017-02-24 14:45:00,81.81,81.81,81.7,81.73,25787.0,58.2766,58.2766,58.1983,58.2197,25787.0
2017-02-24 14:50:00,81.72,81.83,81.72,81.83,23309.0,58.2125,58.2909,58.2125,58.2909,23309.0
2017-02-24 14:55:00,81.82,81.82,81.7,81.75,17644.0,58.2838,58.2838,58.1983,58.2339,17644.0
2017-02-24 15:00:00,81.74,81.79,81.73,81.79,16090.0,58.2268,58.2624,58.2197,58.2624,16090.0
2017-02-24 15:05:00,81.79,81.81,81.77,81.8,25596.0,58.2624,58.2766,58.2481,58.2695,25596.0
2017-02-24 15:10:00,81.8,81.83,81.78,81.82,14764.0,58.2695,58.2909,58.2553,58.2838,14764.0
2017-02-24 15:15:00,81.82,81.85,81.8,81.82,19813.0,58.2838,58.3051,58.2695,58.2838,19813.0
2017-02-24 15:20:00,81.82,81.9,81.8,81.9,28588.0,58.2838,58.3407,58.2695,58.3407,28588.0
2017-02-24 15:25:00,81.91,81.98,81.89,81.95,33914.0,58.3479,58.3977,58.3336,58.3764,33914.0
2017-02-24 15:30:00,81.95,81.96,81.87,81.88,40540.0,58.3764,58.3835,58.3194,58.3265,40540.0
2017-02-24 15:35:00,81.88,81.95,81.84,81.86,44333.0,58.3265,58.3764,58.298,58.3123,44333.0
2017-02-24 15:40:00,81.86,81.87,81.81,81.85,46815.0,58.3123,58.3194,58.2766,58.3051,46815.0
2017-02-24 15:45:00,81.86,81.95,81.85,81.92,88097.0,58.3123,58.3764,58.3051,58.355,88097.0
2017-02-24 15:50:00,81.92,81.99,81.91,81.91,79891.0,58.355,58.4049,58.3479,58.3479,79891.0
2017-02-24 15:55:00,81.92,81.98,81.89,81.97,154459.0,58.355,58.3977,58.3336,58.3906,154459.0
2017-02-27 09:30:00,81.93,81.93,81.5,81.82,82643.0,58.3621,58.3621,58.0558,58.2838,82643.0
2017-02-27 09:35:00,81.74,81.74,81.54,81.61,24259.0,58.2268,58.2268,58.0843,58.1342,24259.0
2017-02-27 09:40:00,81.61,81.78,81.58,81.76,25699.0,58.1342,58.2553,58.1128,58.241,25699.0
2017-02-27 09:45:00,81.75,81.78,81.69,81.74,36763.0,58.2339,58.2553,58.1912,58.2268,36763.0
2017-02-27 09:50:00,81.73,81.78,81.65,81.76,46495.0,58.2197,58.2553,58.1627,58.241,46495.0
2017-02-27 09:55:00,81.75,81.83,81.7,81.82,17415.0,58.2339,58.2909,58.1983,58.2838,17415.0
2017-02-27 10:00:00,81.82,81.82,81.67,81.74,20220.0,58.2838,58.2838,58.1769,58.2268,20220.0
2017-02-27 10:05:00,81.73,81.9,81.71,81.89,21409.0,58.2197,58.3407,58.2054,58.3336,21409.0
2017-02-27 10:10:00,81.89,81.96,81.85,81.92,21281.0,58.3336,58.3835,58.3051,58.355,21281.0
2017-02-27 10:15:00,81.9,82.0,81.86,81.96,21605.0,58.3407,58.412,58.3123,58.3835,21605.0
2017-02-27 10:20:00,81.95,82.1,81.94,82.05,32751.0,58.3764,58.4832,58.3692,58.4476,32751.0
2017-02-27 10:25:00,82.06,82.13,82.04,82.12,17728.0,58.4547,58.5046,58.4405,58.4975,17728.0
2017-02-27 10:30:00,82.13,82.18,82.03,82.06,24130.0,58.5046,58.5402,58.4334,58.4547,24130.0
2017-02-27 10:35:00,82.05,82.15,82.02,82.1,22400.0,58.4476,58.5188,58.4262,58.4832,22400.0
2017-02-27 10:40:00,82.09,82.13,81.96,81.99,24711.0,58.4761,58.5046,58.3835,58.4049,24711.0
2017-02-27 10:45:00,81.99,82.02,81.96,81.97,18614.0,58.4049,58.4262,58.3835,58.3906,18614.0
2017-02-27 10:50:00,81.96,81.96,81.85,81.91,19316.0,58.3835,58.3835,58.3051,58.3479,19316.0
2017-02-27 10:55:00,81.93,81.94,81.82,81.87,27771.0,58.3621,58.3692,58.2838,58.3194,27771.0
2017-02-27 11:00:00,81.87,81.91,81.84,81.85,12152.0,58.3194,58.3479,58.298,58.3051,12152.0
2017-02-27 11:05:00,81.86,81.89,81.83,81.88,35543.0,58.3123,58.3336,58.2909,58.3265,35543.0
2017-02-27 11:10:00,81.87,81.96,81.85,81.94,20171.0,58.3194,58.3835,58.3051,58.3692,20171.0
2017-02-27 11:15:00,81.94,82.02,81.91,81.99,15585.0,58.3692,58.4262,58.3479,58.4049,15585.0
2017-02-27 11:20:00,82.01,82.05,81.93,82.04,51400.0,58.4191,58.4476,58.3621,58.4405,51400.0
2017-02-27 11:25:00,82.04,82.2,82.04,82.18,39698.0,58.4405,58.5545,58.4405,58.5402,39698.0
2017-02-27 11:30:00,82.18,82.18,82.11,82.17,36283.0,58.5402,58.5402,58.4903,58.5331,36283.0
2017-02-27 11:35:00,82.17,82.18,82.01,82.03,27594.0,58.5331,58.5402,58.4191,58.4334,27594.0
2017-02-27 11:40:00,82.03,82.1,82.0,82.09,23273.0,58.4334,58.4832,58.412,58.4761,23273.0
2017-02-27 11:45:00,82.08,82.08,82.0,82.04,15108.0,58.469,58.469,58.412,58.4405,15108.0
2017-02-27 11:50:00,82.05,82.05,81.95,81.95,21790.0,58.4476,58.4476,58.3764,58.3764,21790.0
2017-02-27 11:55:00,81.95,81.97,81.91,81.92,13986.0,58.3764,58.3906,58.3479,58.355,13986.0
2017-02-27 12:00:00,81.9,81.92,81.86,81.91,20712.0,58.3407,58.355,58.3123,58.3479,20712.0
2017-02-27 12:05:00,81.9,81.92,81.84,81.88,65829.0,58.3407,58.355,58.298,58.3265,65829.0
2017-02-27 12:10:00,81.88,81.94,81.84,81.87,62765.0,58.3265,58.3692,58.298,58.3194,62765.0
2017-02-27 12:15:00,81.88,81.88,81.79,81.81,9769.0,58.3265,58.3265,58.2624,58.2766,9769.0
2017-02-27 12:20:00,81.81,81.91,81.81,81.91,6730.0,58.2766,58.3479,58.2766,58.3479,6730.0
2017-02-27 12:25:00,81.91,81.96,81.89,81.93,24518.0,58.3479,58.3835,58.3336,58.3621,24518.0
2017-02-27 12:30:00,81.94,81.97,81.92,81.97,17439.0,58.3692,58.3906,58.355,58.3906,17439.0
2017-02-27 12:35:00,81.96,81.99,81.93,81.98,12520.0,58.3835,58.4049,58.3621,58.3977,12520.0
2017-02-27 12:40:00,81.98,81.98,81.94,81.95,18956.0,58.3977,58.3977,58.3692,58.3764,18956.0
2017-02-27 12:45:00,81.95,81.99,81.94,81.96,12453.0,58.3764,58.4049,58.3692,58.3835,12453.0
2017-02-27 12:50:00,81.95,81.98,81.93,81.94,5911.0,58.3764,58.3977,58.3621,58.3692,5911.0
2017-02-27 12:55:00,81.94,81.95,81.87,81.89,7973.0,58.3692,58.3764,58.3194,58.3336,7973.0
2017-02-27 13:00:00,81.9,81.94,81.9,81.91,6416.0,58.3407,58.3692,58.3407,58.3479,6416.0
2017-02-27 13:05:00,81.92,81.94,81.88,81.93,6875.0,58.355,58.3692,58.3265,58.3621,6875.0
2017-02-27 13:10:00,81.93,81.97,81.92,81.92,30871.0,58.3621,58.3906,58.355,58.355,30871.0
2017-02-27 13:15:00,81.91,81.95,81.91,81.94,10117.0,58.3479,58.3764,58.3479,58.3692,10117.0
2017-02-27 13:20:00,81.93,81.98,81.93,81.98,6765.0,58.3621,58.3977,58.3621,58.3977,6765.0
2017-02-27 13:25:00,81.97,82.01,81.95,81.96,13471.0,58.3906,58.4191,58.3764,58.3835,13471.0
2017-02-27 13:30:00,81.95,82.0,81.95,81.99,7710.0,58.3764,58.412,58.3764,58.4049,7710.0
2017-02-27 13:35:00,81.98,81.98,81.89,81.92,8007.0,58.3977,58.3977,58.3336,58.355,8007.0
2017-02-27 13:40:00,81.92,81.96,81.9,81.9,9409.0,58.355,58.3835,58.3407,58.3407,9409.0
2017-02-27 13:45:00,81.91,81.94,81.87,81.87,17574.0,58.3479,58.3692,58.3194,58.3194,17574.0
2017-02-27 13:50:00,81.87,81.93,81.87,81.92,9661.0,58.3194,58.3621,58.3194,58.355,9661.0
2017-02-27 13:55:00,81.91,81.93,81.87,81.89,10821.0,58.3479,58.3621,58.3194,58.3336,10821.0
2017-02-27 14:00:00,81.88,81.9,81.83,81.86,23728.0,58.3265,58.3407,58.2909,58.3123,23728.0
2017-02-27 14:05:00,81.86,81.86,81.8,81.83,11713.0,58.3123,58.3123,58.2695,58.2909,11713.0
2017-02-27 14:10:00,81.82,81.89,81.82,81.89,13853.0,58.2838,58.3336,58.2838,58.3336,13853.0
2017-02-27 14:15:00,81.89,81.93,81.88,81.91,17370.0,58.3336,58.3621,58.3265,58.3479,17370.0
2017-02-27 14:20:00,81.9,81.91,81.85,81.88,13902.0,58.3407,58.3479,58.3051,58.3265,13902.0
2017-02-27 14:25:00,81.88,81.91,81.85,81.89,15943.0,58.3265,58.3479,58.3051,58.3336,15943.0
2017-02-27 14:30:00,81.89,81.91,81.89,81.89,17207.0,58.3336,58.3479,58.3336,58.3336,17207.0
2017-02-27 14:35:00,81.9,81.92,81.89,81.92,24248.0,58.3407,58.355,58.3336,58.355,24248.0
2017-02-27 14:40:00,81.92,81.96,81.91,81.95,21738.0,58.355,58.3835,58.3479,58.3764,21738.0
2017-02-27 14:45:00,81.95,82.03,81.95,82.02,26213.0,58.3764,58.4334,58.3764,58.4262,26213.0
2017-02-27 14:50:00,82.01,82.01,81.96,81.98,10948.0,58.4191,58.4191,58.3835,58.3977,10948.0
2017-02-27 14:55:00,81.99,82.0,81.96,81.96,26145.0,58.4049,58.412,58.3835,58.3835,26145.0
2017-02-27 15:00:00,81.95,82.0,81.95,81.96,11800.0,58.3764,58.412,58.3764,58.3835,11800.0
2017-02-27 15:05:00,81.97,82.03,81.95,81.99,22237.0,58.3906,58.4334,58.3764,58.4049,22237.0
2017-02-27 15:10:00,82.0,82.03,81.98,82.03,13405.0,58.412,58.4334,58.3977,58.4334,13405.0
2017-02-27 15:15:00,82.03,82.03,81.99,82.02,26732.0,58.4334,58.4334,58.4049,58.4262,26732.0
2017-02-27 15:20:00,82.03,82.08,81.99,81.99,44752.0,58.4334,58.469,58.4049,58.4049,44752.0
2017-02-27 15:25:00,81.99,82.01,81.93,81.95,34980.0,58.4049,58.4191,58.3621,58.3764,34980.0
2017-02-27 15:30:00,81.96,81.97,81.89,81.89,36418.0,58.3835,58.3906,58.3336,58.3336,36418.0
2017-02-27 15:35:00,81.9,81.9,81.82,81.83,42955.0,58.3407,58.3407,58.2838,58.2909,42955.0
2017-02-27 15:40:00,81.82,81.83,81.79,81.82,23177.0,58.2838,58.2909,58.2624,58.2838,23177.0
2017-02-27 15:45:00,81.82,81.88,81.82,81.82,52305.0,58.2838,58.3265,58.2838,58.2838,52305.0
2017-02-27 15:50:00,81.81,81.82,81.78,81.8,46704.0,58.2766,58.2838,58.2553,58.2695,46704.0
2017-02-27 15:55:00,81.8,81.86,81.75,81.84,120223.0,58.2695,58.3123,58.2339,58.298,120223.0
2017-02-28 09:30:00,81.59,81.91,81.59,81.87,91121.0,58.1199,58.3479,58.1199,58.3194,91121.0
2017-02-28 09:35:00,81.88,81.98,81.79,81.9,30235.0,58.3265,58.3977,58.2624,58.3407,30235.0
2017-02-28 09:40:00,81.9,82.03,81.85,82.0,32595.0,58.3407,58.4334,58.3051,58.412,32595.0
2017-02-28 09:45:00,81.98,82.08,81.94,82.07,35413.0,58.3977,58.469,58.3692,58.4618,35413.0
2017-02-28 09:50:00,82.07,82.17,82.04,82.08,29767.0,58.4618,58.5331,58.4405,58.469,29767.0
2017-02-28 09:55:00,82.08,82.14,82.01,82.12,28684.0,58.469,58.5117,58.4191,58.4975,28684.0
2017-02-28 10:00:00,82.13,82.23,82.04,82.22,42418.0,58.5046,58.5758,58.4405,58.5687,42418.0
2017-02-28 10:05:00,82.22,82.28,82.13,82.13,35071.0,58.5687,58.6114,58.5046,58.5046,35071.0
2017-02-28 10:10:00,82.13,82.23,82.09,82.17,34587.0,58.5046,58.5758,58.4761,58.5331,34587.0
2017-02-28 10:15:00,82.17,82.23,82.13,82.14,16474.0,58.5331,58.5758,58.5046,58.5117,16474.0
2017-02-28 10:20:00,82.13,82.13,82.02,82.05,55097.0,58.5046,58.5046,58.4262,58.4476,55097.0
2017-02-28 10:25:00,82.05,82.19,82.02,82.13,72319.0,58.4476,58.5473,58.4262,58.5046,72319.0
2017-02-28 10:30:00,82.12,82.24,82.12,82.19,46375.0,58.4975,58.5829,58.4975,58.5473,46375.0
2017-02-28 10:35:00,82.18,82.19,82.03,82.05,38878.0,58.5402,58.5473,58.4334,58.4476,38878.0
2017-02-28 10:40:00,82.04,82.11,82.04,82.05,42898.0,58.4405,58.4903,58.4405,58.4476,42898.0
2017-02-28 10:45:00,82.05,82.13,82.01,82.02,39246.0,58.4476,58.5046,58.4191,58.4262,39246.0
2017-02-28 10:50:00,82.03,82.04,81.96,82.0,31205.0,58.4334,58.4405,58.3835,58.412,31205.0
2017-02-28 10:55:00,81.99,82.02,81.94,82.02,35661.0,58.4049,58.4262,58.3692,58.4262,35661.0
2017-02-28 11:00:00,82.02,82.05,82.0,82.04,20116.0,58.4262,58.4476,58.412,58.4405,20116.0
2017-02-28 11:05:00,82.05,82.2,82.05,82.13,26647.0,58.4476,58.5545,58.4476,58.5046,26647.0
2017-02-28 11:10:00,82.14,82.18,82.09,82.12,21531.0,58.5117,58.5402,58.4761,58.4975,21531.0
2017-02-28 11:15:00,82.12,82.15,82.08,82.12,16932.0,58.4975,58.5188,58.469,58.4975,16932.0
2017-02-28 11:20:00,82.12,82.13,82.07,82.08,26221.0,58.4975,58.5046,58.4618,58.469,26221.0
2017-02-28 11:25:00,82.08,82.14,82.08,82.12,20233.0,58.469,58.5117,58.469,58.4975,20233.0
2017-02-28 11:30:00,82.12,82.21,82.11,82.19,41344.0,58.4975,58.5616,58.4903,58.5473,41344.0
2017-02-28 11:35:00,82.18,82.22,82.14,82.2,45783.0,58.5402,58.5687,58.5117,58.5545,45783.0
2017-02-28 11:40:00,82.2,82.28,82.19,82.27,23572.0,58.5545,58.6114,58.5473,58.6043,23572.0
2017-02-28 11:45:00,82.28,82.28,82.19,82.25,29767.0,58.6114,58.6114,58.5473,58.5901,29767.0
2017-02-28 11:50:00,82.24,82.25,82.17,82.24,30203.0,58.5829,58.5901,58.5331,58.5829,30203.0
2017-02-28 11:55:00,82.25,82.25,82.19,82.24,16911.0,58.5901,58.5901,58.5473,58.5829,16911.0
2017-02-28 12:00:00,82.24,82.24,82.18,82.2,18706.0,58.5829,58.5829,58.5402,58.5545,18706.0
2017-02-28 12:05:00,82.2,82.24,82.18,82.23,12210.0,58.5545,58.5829,58.5402,58.5758,12210.0
2017-02-28 12:10:00,82.23,82.31,82.22,82.3,11500.0,58.5758,58.6328,58.5687,58.6257,11500.0
2017-02-28 12:15:00,82.29,82.34,82.28,82.32,9566.0,58.6186,58.6542,58.6114,58.6399,9566.0
2017-02-28 12:20:00,82.32,82.35,82.28,82.31,11187.0,58.6399,58.6613,58.6114,58.6328,11187.0
2017-02-28 12:25:00,82.31,82.39,82.27,82.39,17157.0,58.6328,58.6898,58.6043,58.6898,17157.0
2017-02-28 12:30:00,82.39,82.41,82.35,82.35,17330.0,58.6898,58.704,58.6613,58.6613,17330.0
2017-02-28 12:35:00,82.34,82.4,82.33,82.36,12593.0,58.6542,58.6969,58.6471,58.6684,12593.0
2017-02-28 12:40:00,82.36,82.38,82.33,82.37,13108.0,58.6684,58.6827,58.6471,58.6755,13108.0
2017-02-28 12:45:00,82.37,82.39,82.32,82.33,15300.0,58.6755,58.6898,58.6399,58.6471,15300.0
2017-02-28 12:50:00,82.33,82.4,82.33,82.39,16408.0,58.6471,58.6969,58.6471,58.6898,16408.0
2017-02-28 12:55:00,82.38,82.43,82.38,82.42,15067.0,58.6827,58.7183,58.6827,58.7112,15067.0
2017-02-28 13:00:00,82.41,82.42,82.32,82.36,22186.0,58.704,58.7112,58.6399,58.6684,22186.0
2017-02-28 13:05:00,82.36,82.39,82.3,82.32,14915.0,58.6684,58.6898,58.6257,58.6399,14915.0
2017-02-28 13:10:00,82.31,82.34,82.29,82.31,13356.0,58.6328,58.6542,58.6186,58.6328,13356.0
2017-02-28 13:15:00,82.31,82.34,82.29,82.33,7776.0,58.6328,58.6542,58.6186,58.6471,7776.0
2017-02-28 13:20:00,82.33,82.39,82.33,82.35,11838.0,58.6471,58.6898,58.6471,58.6613,11838.0
2017-02-28 13:25:00,82.35,82.4,82.34,82.4,11587.0,58.6613,58.6969,58.6542,58.6969,11587.0
2017-02-28 13:30:00,82.4,82.42,82.37,82.4,12275.0,58.6969,58.7112,58.6755,58.6969,12275.0
2017-02-28 13:35:00,82.39,82.42,82.34,82.4,18117.0,58.6898,58.7112,58.6542,58.6969,18117.0
2017-02-28 13:40:00,82.41,82.46,82.39,82.45,10649.0,58.704,58.7397,58.6898,58.7325,10649.0
2017-02-28 13:45:00,82.44,82.49,82.41,82.41,23016.0,58.7254,58.761,58.704,58.704,23016.0
2017-02-28 13:50:00,82.41,82.44,82.39,82.44,20500.0,58.704,58.7254,58.6898,58.7254,20500.0
2017-02-28 13:55:00,82.43,82.45,82.4,82.44,19350.0,58.7183,58.7325,58.6969,58.7254,19350.0
2017-02-28 14:00:00,82.43,82.45,82.4,82.43,21992.0,58.7183,58.7325,58.6969,58.7183,21992.0
2017-02-28 14:05:00,82.43,82.45,82.42,82.43,27597.0,58.7183,58.7325,58.7112,58.7183,27597.0
2017-02-28 14:10:00,82.42,82.43,82.37,82.4,25711.0,58.7112,58.7183,58.6755,58.6969,25711.0
2017-02-28 14:15:00,82.4,82.41,82.34,82.37,16189.0,58.6969,58.704,58.6542,58.6755,16189.0
2017-02-28 14:20:00,82.37,82.43,82.37,82.38,19649.0,58.6755,58.7183,58.6755,58.6827,19649.0
2017-02-28 14:25:00,82.37,82.49,82.37,82.49,21160.0,58.6755,58.761,58.6755,58.761,21160.0
2017-02-28 14:30:00,82.5,82.52,82.45,82.48,26646.0,58.7682,58.7824,58.7325,58.7539,26646.0
2017-02-28 14:35:00,82.49,82.55,82.47,82.54,14170.0,58.761,58.8038,58.7468,58.7966,14170.0
2017-02-28 14:40:00,82.54,82.68,82.53,82.66,53833.0,58.7966,58.8964,58.7895,58.8821,53833.0
2017-02-28 14:45:00,82.66,82.76,82.65,82.76,58443.0,58.8821,58.9534,58.875,58.9534,58443.0
2017-02-28 14:50:00,82.76,82.77,82.68,82.72,25198.0,58.9534,58.9605,58.8964,58.9249,25198.0
2017-02-28 14:55:00,82.72,82.74,82.7,82.71,26741.0,58.9249,58.9391,58.9106,58.9177,26741.0
2017-02-28 15:00:00,82.72,82.74,82.67,82.71,47343.0,58.9249,58.9391,58.8893,58.9177,47343.0
2017-02-28 15:05:00,82.71,82.72,82.67,82.68,20624.0,58.9177,58.9249,58.8893,58.8964,20624.0
2017-02-28 15:10:00,82.69,82.77,82.67,82.77,19514.0,58.9035,58.9605,58.8893,58.9605,19514.0
2017-02-28 15:15:00,82.77,82.82,82.75,82.75,37331.0,58.9605,58.9961,58.9462,58.9462,37331.0
2017-02-28 15:20:00,82.74,82.75,82.6,82.6,24914.0,58.9391,58.9462,58.8394,58.8394,24914.0
2017-02-28 15:25:00,82.59,82.6,82.43,82.47,44720.0,58.8323,58.8394,58.7183,58.7468,44720.0
2017-02-28 15:30:00,82.47,82.48,82.41,82.45,44988.0,58.7468,58.7539,58.704,58.7325,44988.0
2017-02-28 15:35:00,82.45,82.56,82.37,82.4,40940.0,58.7325,58.8109,58.6755,58.6969,40940.0
2017-02-28 15:40:00,82.39,82.43,82.34,82.43,46373.0,58.6898,58.7183,58.6542,58.7183,46373.0
2017-02-28 15:45:00,82.42,82.52,82.42,82.51,53618.0,58.7112,58.7824,58.7112,58.7753,53618.0
2017-02-28 15:50:00,82.52,82.6,82.51,82.6,75676.0,58.7824,58.8394,58.7753,58.8394,75676.0
2017-02-28 15:55:00,82.61,82.66,82.55,82.55,165866.0,58.8465,58.8821,58.8038,58.8038,165866.0
2017-03-01 09:30:00,81.6,81.6,81.2,81.54,95184.0,58.127,58.127,57.8421,58.0843,95184.0
2017-03-01 09:35:00,81.55,81.68,81.43,81.49,30646.0,58.0914,58.184,58.0059,58.0487,30646.0
2017-03-01 09:40:00,81.5,81.6,81.48,81.49,47891.0,58.0558,58.127,58.0416,58.0487,47891.0
2017-03-01 09:45:00,81.5,81.65,81.48,81.62,40200.0,58.0558,58.1627,58.0416,58.1413,40200.0
2017-03-01 09:50:00,81.62,81.84,81.56,81.78,35871.0,58.1413,58.298,58.0986,58.2553,35871.0
2017-03-01 09:55:00,81.78,81.81,81.66,81.68,40684.0,58.2553,58.2766,58.1698,58.184,40684.0
2017-03-01 10:00:00,81.67,81.67,81.51,81.63,34919.0,58.1769,58.1769,58.0629,58.1484,34919.0
2017-03-01 10:05:00,81.6,81.65,81.53,81.54,23849.0,58.127,58.1627,58.0772,58.0843,23849.0
2017-03-01 10:10:00,81.55,81.59,81.48,81.58,92220.0,58.0914,58.1199,58.0416,58.1128,92220.0
2017-03-01 10:15:00,81.57,81.61,81.54,81.59,27519.0,58.1057,58.1342,58.0843,58.1199,27519.0
2017-03-01 10:20:00,81.59,81.62,81.51,81.56,49484.0,58.1199,58.1413,58.0629,58.0986,49484.0
2017-03-01 10:25:00,81.56,81.57,81.45,81.47,50272.0,58.0986,58.1057,58.0202,58.0344,50272.0
2017-03-01 10:30:00,81.48,81.67,81.45,81.67,19612.0,58.0416,58.1769,58.0202,58.1769,19612.0
2017-03-01 10:35:00,81.67,81.79,81.66,81.77,47891.0,58.1769,58.2624,58.1698,58.2481,47891.0
2017-03-01 10:40:00,81.77,81.78,81.64,81.69,16840.0,58.2481,58.2553,58.1555,58.1912,16840.0
2017-03-01 10:45:00,81.69,81.72,81.65,81.68,71616.0,58.1912,58.2125,58.1627,58.184,71616.0
2017-03-01 10:50:00,81.68,81.87,81.6,81.87,125755.0,58.184,58.3194,58.127,58.3194,125755.0
2017-03-01 10:55:00,81.87,81.89,81.74,81.75,25135.0,58.3194,58.3336,58.2268,58.2339,25135.0
2017-03-01 11:00:00,81.75,81.78,81.65,81.68,45026.0,58.2339,58.2553,58.1627,58.184,45026.0
2017-03-01 11:05:00,81.69,81.79,81.65,81.75,63839.0,58.1912,58.2624,58.1627,58.2339,63839.0
2017-03-01 11:10:00,81.75,81.81,81.68,81.68,52938.0,58.2339,58.2766,58.184,58.184,52938.0
2017-03-01 11:15:00,81.7,81.79,81.68,81.76,51905.0,58.1983,58.2624,58.184,58.241,51905.0
2017-03-01 11:20:00,81.76,81.88,81.74,81.83,60087.0,58.241,58.3265,58.2268,58.2909,60087.0
2017-03-01 11:25:00,81.84,81.87,81.79,81.81,44203.0,58.298,58.3194,58.2624,58.2766,44203.0
2017-03-01 11:30:00,81.81,81.87,81.78,81.86,57062.0,58.2766,58.3194,58.2553,58.3123,57062.0
2017-03-01 11:35:00,81.87,82.0,81.86,81.98,85280.0,58.3194,58.412,58.3123,58.3977,85280.0
2017-03-01 11:40:00,81.95,82.11,81.94,82.09,33774.0,58.3764,58.4903,58.3692,58.4761,33774.0
2017-03-01 11:45:00,82.09,82.09,81.99,82.02,14127.0,58.4761,58.4761,58.4049,58.4262,14127.0
2017-03-01 11:50:00,82.03,82.12,82.02,82.09,50236.0,58.4334,58.4975,58.4262,58.4761,50236.0
2017-03-01 11:55:00,82.1,82.15,82.1,82.13,13710.0,58.4832,58.5188,58.4832,58.5046,13710.0
2017-03-01 12:00:00,82.13,82.21,82.12,82.21,20431.0,58.5046,58.5616,58.4975,58.5616,20431.0
2017-03-01 12:05:00,82.21,82.3,82.21,82.28,22813.0,58.5616,58.6257,58.5616,58.6114,22813.0
2017-03-01 12:10:00,82.27,82.36,82.26,82.29,19260.0,58.6043,58.6684,58.5972,58.6186,19260.0
2017-03-01 12:15:00,82.29,82.34,82.25,82.28,24960.0,58.6186,58.6542,58.5901,58.6114,24960.0
2017-03-01 12:20:00,82.27,82.33,82.26,82.3,48847.0,58.6043,58.6471,58.5972,58.6257,48847.0
2017-03-01 12:25:00,82.29,82.38,82.28,82.3,28424.0,58.6186,58.6827,58.6114,58.6257,28424.0
2017-03-01 12:30:00,82.3,82.37,82.3,82.36,38948.0,58.6257,58.6755,58.6257,58.6684,38948.0
2017-03-01 12:35:00,82.36,82.45,82.34,82.4,68083.0,58.6684,58.7325,58.6542,58.6969,68083.0
2017-03-01 12:40:00,82.4,82.41,82.32,82.33,25865.0,58.6969,58.704,58.6399,58.6471,25865.0
2017-03-01 12:45:00,82.34,82.36,82.31,82.32,31713.0,58.6542,58.6684,58.6328,58.6399,31713.0
2017-03-01 12:50:00,82.31,82.41,82.31,82.31,82478.0,58.6328,58.704,58.6328,58.6328,82478.0
2017-03-01 12:55:00,82.32,82.33,82.29,82.3,33536.0,58.6399,58.6471,58.6186,58.6257,33536.0
2017-03-01 13:00:00,82.31,82.41,82.29,82.31,101932.0,58.6328,58.704,58.6186,58.6328,101932.0
2017-03-01 13:05:00,82.32,82.39,82.29,82.39,15237.0,58.6399,58.6898,58.6186,58.6898,15237.0
2017-03-01 13:10:00,82.38,82.47,82.37,82.43,49482.0,58.6827,58.7468,58.6755,58.7183,49482.0
2017-03-01 13:15:00,82.43,82.52,82.43,82.49,36322.0,58.7183,58.7824,58.7183,58.761,36322.0
2017-03-01 13:20:00,82.49,82.49,82.4,82.41,7275.0,58.761,58.761,58.6969,58.704,7275.0
2017-03-01 13:25:00,82.42,82.45,82.37,82.42,15846.0,58.7112,58.7325,58.6755,58.7112,15846.0
2017-03-01 13:30:00,82.41,82.45,82.39,82.4,9049.0,58.704,58.7325,58.6898,58.6969,9049.0
2017-03-01 13:35:00,82.39,82.4,82.35,82.37,22655.0,58.6898,58.6969,58.6613,58.6755,22655.0
2017-03-01 13:40:00,82.37,82.43,82.37,82.39,11512.0,58.6755,58.7183,58.6755,58.6898,11512.0
2017-03-01 13:45:00,82.4,82.47,82.4,82.45,22719.0,58.6969,58.7468,58.6969,58.7325,22719.0
2017-03-01 13:50:00,82.45,82.47,82.42,82.44,12723.0,58.7325,58.7468,58.7112,58.7254,12723.0
2017-03-01 13:55:00,82.45,82.45,82.35,82.38,25874.0,58.7325,58.7325,58.6613,58.6827,25874.0
2017-03-01 14:00:00,82.37,82.39,82.34,82.35,30790.0,58.6755,58.6898,58.6542,58.6613,30790.0
2017-03-01 14:05:00,82.36,82.36,82.16,82.17,70611.0,58.6684,58.6684,58.526,58.5331,70611.0
2017-03-01 14:10:00,82.18,82.21,82.13,82.19,23921.0,58.5402,58.5616,58.5046,58.5473,23921.0
2017-03-01 14:15:00,82.2,82.32,82.2,82.2,22650.0,58.5545,58.6399,58.5545,58.5545,22650.0
2017-03-01 14:20:00,82.21,82.26,82.19,82.24,58414.0,58.5616,58.5972,58.5473,58.5829,58414.0
2017-03-01 14:25:00,82.23,82.27,82.17,82.24,34620.0,58.5758,58.6043,58.5331,58.5829,34620.0
2017-03-01 14:30:00,82.24,82.24,82.14,82.17,158187.0,58.5829,58.5829,58.5117,58.5331,158187.0
2017-03-01 14:35:00,82.16,82.21,82.11,82.15,76322.0,58.526,58.5616,58.4903,58.5188,76322.0
2017-03-01 14:40:00,82.14,82.16,82.1,82.14,24594.0,58.5117,58.526,58.4832,58.5117,24594.0
2017-03-01 14:45:00,82.13,82.18,82.05,82.12,279883.0,58.5046,58.5402,58.4476,58.4975,279883.0
2017-03-01 14:50:00,82.13,82.17,82.12,82.16,27671.0,58.5046,58.5331,58.4975,58.526,27671.0
2017-03-01 14:55:00,82.15,82.17,82.12,82.13,17547.0,58.5188,58.5331,58.4975,58.5046,17547.0
2017-03-01 15:00:00,82.12,82.15,82.09,82.15,32297.0,58.4975,58.5188,58.4761,58.5188,32297.0
2017-03-01 15:05:00,82.15,82.17,82.12,82.13,21470.0,58.5188,58.5331,58.4975,58.5046,21470.0
2017-03-01 15:10:00,82.14,82.17,82.05,82.07,31719.0,58.5117,58.5331,58.4476,58.4618,31719.0
2017-03-01 15:15:00,82.08,82.11,82.06,82.11,25517.0,58.469,58.4903,58.4547,58.4903,25517.0
2017-03-01 15:20:00,82.1,82.13,82.05,82.13,148609.0,58.4832,58.5046,58.4476,58.5046,148609.0
2017-03-01 15:25:00,82.12,82.12,81.98,81.98,41545.0,58.4975,58.4975,58.3977,58.3977,41545.0
2017-03-01 15:30:00,81.99,82.01,81.96,81.98,25582.0,58.4049,58.4191,58.3835,58.3977,25582.0
2017-03-01 15:35:00,81.98,82.05,81.97,82.0,323457.0,58.3977,58.4476,58.3906,58.412,323457.0
2017-03-01 15:40:00,82.01,82.01,81.91,81.91,41567.0,58.4191,58.4191,58.3479,58.3479,41567.0
2017-03-01 15:45:00,81.92,81.98,81.9,81.95,34557.0,58.355,58.3977,58.3407,58.3764,34557.0
2017-03-01 15:50:00,81.96,81.97,81.82,81.83,46164.0,58.3835,58.3906,58.2838,58.2909,46164.0
2017-03-01 15:55:00,81.84,81.96,81.75,81.93,236324.0,58.298,58.3835,58.2339,58.3621,236324.0
2017-03-02 09:30:00,81.6,81.77,81.39,81.62,37759.0,58.127,58.2481,57.9775,58.1413,37759.0
2017-03-02 09:35:00,81.66,81.7,81.49,81.68,95672.0,58.1698,58.1983,58.0487,58.184,95672.0
2017-03-02 09:40:00,81.67,81.83,81.64,81.83,56561.0,58.1769,58.2909,58.1555,58.2909,56561.0
2017-03-02 09:45:00,81.84,82.05,81.78,82.0,96810.0,58.298,58.4476,58.2553,58.412,96810.0
2017-03-02 09:50:00,81.99,82.06,81.9,82.04,13214.0,58.4049,58.4547,58.3407,58.4405,13214.0
2017-03-02 09:55:00,82.03,82.22,82.03,82.09,43332.0,58.4334,58.5687,58.4334,58.4761,43332.0
2017-03-02 10:00:00,82.06,82.19,82.05,82.05,45399.0,58.4547,58.5473,58.4476,58.4476,45399.0
2017-03-02 10:05:00,82.04,82.07,81.92,81.96,53030.0,58.4405,58.4618,58.355,58.3835,53030.0
2017-03-02 10:10:00,81.94,82.14,81.94,82.08,33623.0,58.3692,58.5117,58.3692,58.469,33623.0
2017-03-02 10:15:00,82.09,82.17,82.08,82.13,15510.0,58.4761,58.5331,58.469,58.5046,15510.0
2017-03-02 10:20:00,82.13,82.24,82.12,82.17,63612.0,58.5046,58.5829,58.4975,58.5331,63612.0
2017-03-02 10:25:00,82.18,82.24,82.17,82.2,14876.0,58.5402,58.5829,58.5331,58.5545,14876.0
2017-03-02 10:30:00,82.2,82.27,82.18,82.2,17414.0,58.5545,58.6043,58.5402,58.5545,17414.0
2017-03-02 10:35:00,82.2,82.21,82.11,82.13,23648.0,58.5545,58.5616,58.4903,58.5046,23648.0
2017-03-02 10:40:00,82.13,82.22,82.09,82.18,22885.0,58.5046,58.5687,58.4761,58.5402,22885.0
2017-03-02 10:45:00,82.17,82.23,82.15,82.2,22612.0,58.5331,58.5758,58.5188,58.5545,22612.0
2017-03-02 10:50:00,82.21,82.21,82.13,82.18,22195.0,58.5616,58.5616,58.5046,58.5402,22195.0
2017-03-02 10:55:00,82.18,82.22,82.12,82.15,36380.0,58.5402,58.5687,58.4975,58.5188,36380.0
2017-03-02 11:00:00,82.15,82.2,82.13,82.17,25526.0,58.5188,58.5545,58.5046,58.5331,25526.0
2017-03-02 11:05:00,82.17,82.23,82.13,82.13,22587.0,58.5331,58.5758,58.5046,58.5046,22587.0
2017-03-02 11:10:00,82.14,82.22,82.1,82.22,21600.0,58.5117,58.5687,58.4832,58.5687,21600.0
2017-03-02 11:15:00,82.22,82.22,82.17,82.2,22721.0,58.5687,58.5687,58.5331,58.5545,22721.0
2017-03-02 11:20:00,82.2,82.23,82.09,82.11,32487.0,58.5545,58.5758,58.4761,58.4903,32487.0
2017-03-02 11:25:00,82.11,82.15,82.07,82.09,36249.0,58.4903,58.5188,58.4618,58.4761,36249.0
2017-03-02 11:30:00,82.08,82.09,81.88,81.89,104543.0,58.469,58.4761,58.3265,58.3336,104543.0
2017-03-02 11:35:00,81.89,81.95,81.88,81.93,39217.0,58.3336,58.3764,58.3265,58.3621,39217.0
2017-03-02 11:40:00,81.93,82.03,81.93,82.02,29541.0,58.3621,58.4334,58.3621,58.4262,29541.0
2017-03-02 11:45:00,82.04,82.09,82.0,82.03,28549.0,58.4405,58.4761,58.412,58.4334,28549.0
2017-03-02 11:50:00,82.04,82.11,82.01,82.09,57221.0,58.4405,58.4903,58.4191,58.4761,57221.0
2017-03-02 11:55:00,82.09,82.17,82.08,82.14,32770.0,58.4761,58.5331,58.469,58.5117,32770.0
2017-03-02 12:00:00,82.15,82.22,82.11,82.21,36166.0,58.5188,58.5687,58.4903,58.5616,36166.0
2017-03-02 12:05:00,82.21,82.21,82.15,82.15,13817.0,58.5616,58.5616,58.5188,58.5188,13817.0
2017-03-02 12:10:00,82.15,82.2,82.13,82.19,15980.0,58.5188,58.5545,58.5046,58.5473,15980.0
2017-03-02 12:15:00,82.2,82.31,82.19,82.3,135104.0,58.5545,58.6328,58.5473,58.6257,135104.0
2017-03-02 12:20:00,82.3,82.33,82.22,82.26,13788.0,58.6257,58.6471,58.5687,58.5972,13788.0
2017-03-02 12:25:00,82.25,82.32,82.24,82.24,49597.0,58.5901,58.6399,58.5829,58.5829,49597.0
2017-03-02 12:30:00,82.24,82.31,82.23,82.28,14361.0,58.5829,58.6328,58.5758,58.6114,14361.0
2017-03-02 12:35:00,82.26,82.31,82.26,82.29,10686.0,58.5972,58.6328,58.5972,58.6186,10686.0
2017-03-02 12:40:00,82.31,82.35,82.27,82.28,21094.0,58.6328,58.6613,58.6043,58.6114,21094.0
2017-03-02 12:45:00,82.28,82.28,82.2,82.25,76046.0,58.6114,58.6114,58.5545,58.5901,76046.0
2017-03-02 12:50:00,82.24,82.31,82.23,82.29,8018.0,58.5829,58.6328,58.5758,58.6186,8018.0
2017-03-02 12:55:00,82.3,82.33,82.25,82.25,31049.0,58.6257,58.6471,58.5901,58.5901,31049.0
2017-03-02 13:00:00,82.25,82.4,82.25,82.37,36249.0,58.5901,58.6969,58.5901,58.6755,36249.0
2017-03-02 13:05:00,82.36,82.39,82.32,82.35,14610.0,58.6684,58.6898,58.6399,58.6613,14610.0
2017-03-02 13:10:00,82.36,82.36,82.32,82.32,8268.0,58.6684,58.6684,58.6399,58.6399,8268.0
2017-03-02 13:15:00,82.31,82.33,82.28,82.31,8700.0,58.6328,58.6471,58.6114,58.6328,8700.0
2017-03-02 13:20:00,82.32,82.33,82.3,82.33,9147.0,58.6399,58.6471,58.6257,58.6471,9147.0
2017-03-02 13:25:00,82.33,82.39,82.33,82.35,16429.0,58.6471,58.6898,58.6471,58.6613,16429.0
2017-03-02 13:30:00,82.35,82.36,82.3,82.3,12897.0,58.6613,58.6684,58.6257,58.6257,12897.0
2017-03-02 13:35:00,82.3,82.31,82.26,82.28,41380.0,58.6257,58.6328,58.5972,58.6114,41380.0
2017-03-02 13:40:00,82.29,82.36,82.28,82.35,42488.0,58.6186,58.6684,58.6114,58.6613,42488.0
2017-03-02 13:45:00,82.36,82.37,82.31,82.34,7244.0,58.6684,58.6755,58.6328,58.6542,7244.0
2017-03-02 13:50:00,82.36,82.5,82.35,82.49,62931.0,58.6684,58.7682,58.6613,58.761,62931.0
2017-03-02 13:55:00,82.47,82.51,82.44,82.44,32075.0,58.7468,58.7753,58.7254,58.7254,32075.0
2017-03-02 14:00:00,82.44,82.48,82.42,82.48,17248.0,58.7254,58.7539,58.7112,58.7539,17248.0
2017-03-02 14:05:00,82.48,82.51,82.39,82.39,14080.0,58.7539,58.7753,58.6898,58.6898,14080.0
2017-03-02 14:10:00,82.39,82.43,82.38,82.43,22506.0,58.6898,58.7183,58.6827,58.7183,22506.0
2017-03-02 14:15:00,82.43,82.46,82.39,82.42,31299.0,58.7183,58.7397,58.6898,58.7112,31299.0
2017-03-02 14:20:00,82.43,82.46,82.41,82.44,15562.0,58.7183,58.7397,58.704,58.7254,15562.0
2017-03-02 14:25:00,82.44,82.57,82.42,82.52,22861.0,58.7254,58.818,58.7112,58.7824,22861.0
2017-03-02 14:30:00,82.52,82.56,82.49,82.55,21323.0,58.7824,58.8109,58.761,58.8038,21323.0
2017-03-02 14:35:00,82.55,82.66,82.53,82.65,35663.0,58.8038,58.8821,58.7895,58.875,35663.0
2017-03-02 14:40:00,82.65,82.69,82.61,82.66,51804.0,58.875,58.9035,58.8465,58.8821,51804.0
2017-03-02 14:45:00,82.66,82.78,82.66,82.76,21175.0,58.8821,58.9676,58.8821,58.9534,21175.0
2017-03-02 14:50:00,82.77,82.79,82.7,82.7,61762.0,58.9605,58.9747,58.9106,58.9106,61762.0
2017-03-02 14:55:00,82.7,82.71,82.64,82.65,32410.0,58.9106,58.9177,58.8679,58.875,32410.0
2017-03-02 15:00:00,82.66,82.68,82.61,82.68,32149.0,58.8821,58.8964,58.8465,58.8964,32149.0
2017-03-02 15:05:00,82.69,82.69,82.59,82.61,25101.0,58.9035,58.9035,58.8323,58.8465,25101.0
2017-03-02 15:10:00,82.63,82.67,82.61,82.61,27232.0,58.8608,58.8893,58.8465,58.8465,27232.0
2017-03-02 15:15:00,82.61,82.61,82.52,82.56,55103.0,58.8465,58.8465,58.7824,58.8109,55103.0
2017-03-02 15:20:00,82.56,82.58,82.48,82.48,33906.0,58.8109,58.8251,58.7539,58.7539,33906.0
2017-03-02 15:25:00,82.48,82.51,82.46,82.48,30160.0,58.7539,58.7753,58.7397,58.7539,30160.0
2017-03-02 15:30:00,82.48,82.51,82.25,82.28,100889.0,58.7539,58.7753,58.5901,58.6114,100889.0
2017-03-02 15:35:00,82.27,82.37,82.2,82.23,53825.0,58.6043,58.6755,58.5545,58.5758,53825.0
2017-03-02 15:40:00,82.23,82.28,82.18,82.26,74905.0,58.5758,58.6114,58.5402,58.5972,74905.0
2017-03-02 15:45:00,82.25,82.33,82.2,82.25,106762.0,58.5901,58.6471,58.5545,58.5901,106762.0
2017-03-02 15:50:00,82.26,82.32,82.21,82.31,127605.0,58.5972,58.6399,58.5616,58.6328,127605.0
2017-03-02 15:55:00,82.31,82.39,82.29,82.35,185922.0,58.6328,58.6898,58.6186,58.6613,185922.0
2017-03-03 09:30:00,82.14,82.16,81.81,81.93,72451.0,58.5117,58.526,58.2766,58.3621,72451.0
2017-03-03 09:35:00,81.91,82.02,81.79,81.93,106492.0,58.3479,58.4262,58.2624,58.3621,106492.0
2017-03-03 09:40:00,81.94,81.97,81.7,81.73,73861.0,58.3692,58.3906,58.1983,58.2197,73861.0
2017-03-03 09:45:00,81.71,81.77,81.63,81.73,46466.0,58.2054,58.2481,58.1484,58.2197,46466.0
2017-03-03 09:50:00,81.74,81.77,81.59,81.7,67451.0,58.2268,58.2481,58.1199,58.1983,67451.0
2017-03-03 09:55:00,81.7,81.85,81.68,81.79,24225.0,58.1983,58.3051,58.184,58.2624,24225.0
2017-03-03 10:00:00,81.8,81.84,81.43,81.45,103301.0,58.2695,58.298,58.0059,58.0202,103301.0
2017-03-03 10:05:00,81.46,81.76,81.45,81.7,44833.0,58.0273,58.241,58.0202,58.1983,44833.0
2017-03-03 10:10:00,81.68,81.87,81.67,81.85,18963.0,58.184,58.3194,58.1769,58.3051,18963.0
2017-03-03 10:15:00,81.86,81.9,81.81,81.86,23146.0,58.3123,58.3407,58.2766,58.3123,23146.0
2017-03-03 10:20:00,81.85,82.04,81.85,81.95,27821.0,58.3051,58.4405,58.3051,58.3764,27821.0
2017-03-03 10:25:00,81.96,82.03,81.92,81.92,11491.0,58.3835,58.4334,58.355,58.355,11491.0
2017-03-03 10:30:00,81.91,81.97,81.86,81.95,89309.0,58.3479,58.3906,58.3123,58.3764,89309.0
2017-03-03 10:35:00,81.96,81.96,81.81,81.81,16295.0,58.3835,58.3835,58.2766,58.2766,16295.0
2017-03-03 10:40:00,81.82,81.87,81.8,81.85,15352.0,58.2838,58.3194,58.2695,58.3051,15352.0
2017-03-03 10:45:00,81.85,81.88,81.73,81.79,18698.0,58.3051,58.3265,58.2197,58.2624,18698.0
2017-03-03 10:50:00,81.79,81.81,81.66,81.68,18311.0,58.2624,58.2766,58.1698,58.184,18311.0
2017-03-03 10:55:00,81.68,81.71,81.6,81.68,16456.0,58.184,58.2054,58.127,58.184,16456.0
2017-03-03 11:00:00,81.68,81.74,81.62,81.68,14151.0,58.184,58.2268,58.1413,58.184,14151.0
2017-03-03 11:05:00,81.68,81.77,81.68,81.71,6948.0,58.184,58.2481,58.184,58.2054,6948.0
2017-03-03 11:10:00,81.72,81.72,81.61,81.65,9343.0,58.2125,58.2125,58.1342,58.1627,9343.0
2017-03-03 11:15:00,81.65,81.71,81.58,81.59,20736.0,58.1627,58.2054,58.1128,58.1199,20736.0
2017-03-03 11:20:00,81.58,81.58,81.51,81.54,119865.0,58.1128,58.1128,58.0629,58.0843,119865.0
2017-03-03 11:25:00,81.54,81.59,81.5,81.56,21372.0,58.0843,58.1199,58.0558,58.0986,21372.0
2017-03-03 11:30:00,81.56,81.65,81.56,81.63,29882.0,58.0986,58.1627,58.0986,58.1484,29882.0
2017-03-03 11:35:00,81.63,81.69,81.59,81.64,23284.0,58.1484,58.1912,58.1199,58.1555,23284.0
2017-03-03 11:40:00,81.64,81.76,81.64,81.7,17317.0,58.1555,58.241,58.1555,58.1983,17317.0
2017-03-03 11:45:00,81.7,81.71,81.66,81.69,18786.0,58.1983,58.2054,58.1698,58.1912,18786.0
2017-03-03 11:50:00,81.69,81.74,81.68,81.74,15623.0,58.1912,58.2268,58.184,58.2268,15623.0
2017-03-03 11:55:00,81.73,81.79,81.73,81.76,14989.0,58.2197,58.2624,58.2197,58.241,14989.0
2017-03-03 12:00:00,81.77,81.8,81.74,81.76,14413.0,58.2481,58.2695,58.2268,58.241,14413.0
2017-03-03 12:05:00,81.76,81.78,81.72,81.78,11733.0,58.241,58.2553,58.2125,58.2553,11733.0
2017-03-03 12:10:00,81.78,81.79,81.73,81.75,11168.0,58.2553,58.2624,58.2197,58.2339,11168.0
2017-03-03 12:15:00,81.76,81.8,81.73,81.76,9910.0,58.241,58.2695,58.2197,58.241,9910.0
2017-03-03 12:20:00,81.76,81.76,81.67,81.67,13051.0,58.241,58.241,58.1769,58.1769,13051.0
2017-03-03 12:25:00,81.69,81.71,81.67,81.69,11974.0,58.1912,58.2054,58.1769,58.1912,11974.0
2017-03-03 12:30:00,81.71,81.8,81.71,81.74,18229.0,58.2054,58.2695,58.2054,58.2268,18229.0
2017-03-03 12:35:00,81.76,81.76,81.68,81.72,11860.0,58.241,58.241,58.184,58.2125,11860.0
2017-03-03 12:40:00,81.73,81.76,81.54,81.54,32079.0,58.2197,58.241,58.0843,58.0843,32079.0
2017-03-03 12:45:00,81.54,81.56,81.41,81.42,57331.0,58.0843,58.0986,57.9917,57.9988,57331.0
2017-03-03 12:50:00,81.42,81.55,81.41,81.54,20385.0,57.9988,58.0914,57.9917,58.0843,20385.0
2017-03-03 12:55:00,81.53,81.55,81.48,81.49,21287.0,58.0772,58.0914,58.0416,58.0487,21287.0
2017-03-03 13:00:00,81.49,81.61,81.32,81.61,50026.0,58.0487,58.1342,57.9276,58.1342,50026.0
2017-03-03 13:05:00,81.62,81.63,81.41,81.5,28219.0,58.1413,58.1484,57.9917,58.0558,28219.0
2017-03-03 13:10:00,81.5,81.59,81.48,81.5,17672.0,58.0558,58.1199,58.0416,58.0558,17672.0
2017-03-03 13:15:00,81.49,81.53,81.38,81.4,34984.0,58.0487,58.0772,57.9703,57.9846,34984.0
2017-03-03 13:20:00,81.4,81.46,81.36,81.38,14170.0,57.9846,58.0273,57.9561,57.9703,14170.0
2017-03-03 13:25:00,81.37,81.41,81.34,81.35,19010.0,57.9632,57.9917,57.9418,57.949,19010.0
2017-03-03 13:30:00,81.34,81.35,81.28,81.34,19077.0,57.9418,57.949,57.8991,57.9418,19077.0
2017-03-03 13:35:00,81.34,81.42,81.33,81.41,12139.0,57.9418,57.9988,57.9347,57.9917,12139.0
2017-03-03 13:40:00,81.41,81.48,81.41,81.45,19912.0,57.9917,58.0416,57.9917,58.0202,19912.0
2017-03-03 13:45:00,81.45,81.45,81.39,81.43,11269.0,58.0202,58.0202,57.9775,58.0059,11269.0
2017-03-03 13:50:00,81.43,81.51,81.42,81.51,14435.0,58.0059,58.0629,57.9988,58.0629,14435.0
2017-03-03 13:55:00,81.5,81.56,81.49,81.54,9243.0,58.0558,58.0986,58.0487,58.0843,9243.0
2017-03-03 14:00:00,81.54,81.58,81.5,81.52,21930.0,58.0843,58.1128,58.0558,58.0701,21930.0
2017-03-03 14:05:00,81.52,81.63,81.51,81.61,12155.0,58.0701,58.1484,58.0629,58.1342,12155.0
2017-03-03 14:10:00,81.62,81.64,81.59,81.63,11849.0,58.1413,58.1555,58.1199,58.1484,11849.0
2017-03-03 14:15:00,81.64,81.67,81.6,81.6,18054.0,58.1555,58.1769,58.127,58.127,18054.0
2017-03-03 14:20:00,81.6,81.65,81.59,81.6,16804.0,58.127,58.1627,58.1199,58.127,16804.0
2017-03-03 14:25:00,81.6,81.65,81.59,81.61,9443.0,58.127,58.1627,58.1199,58.1342,9443.0
2017-03-03 14:30:00,81.61,81.71,81.6,81.7,33069.0,58.1342,58.2054,58.127,58.1983,33069.0
2017-03-03 14:35:00,81.71,81.76,81.69,81.76,10873.0,58.2054,58.241,58.1912,58.241,10873.0
2017-03-03 14:40:00,81.76,81.76,81.69,81.71,7579.0,58.241,58.241,58.1912,58.2054,7579.0
2017-03-03 14:45:00,81.7,81.72,81.67,81.67,16393.0,58.1983,58.2125,58.1769,58.1769,16393.0
2017-03-03 14:50:00,81.67,81.75,81.64,81.75,36520.0,58.1769,58.2339,58.1555,58.2339,36520.0
2017-03-03 14:55:00,81.76,81.77,81.73,81.73,13494.0,58.241,58.2481,58.2197,58.2197,13494.0
2017-03-03 15:00:00,81.73,81.78,81.72,81.77,14975.0,58.2197,58.2553,58.2125,58.2481,14975.0
2017-03-03 15:05:00,81.76,81.85,81.75,81.83,57940.0,58.241,58.3051,58.2339,58.2909,57940.0
2017-03-03 15:10:00,81.83,81.86,81.79,81.84,31797.0,58.2909,58.3123,58.2624,58.298,31797.0
2017-03-03 15:15:00,81.85,81.91,81.8,81.88,43393.0,58.3051,58.3479,58.2695,58.3265,43393.0
2017-03-03 15:20:00,81.88,81.94,81.87,81.94,29979.0,58.3265,58.3692,58.3194,58.3692,29979.0
2017-03-03 15:25:00,81.93,81.96,81.93,81.96,40783.0,58.3621,58.3835,58.3621,58.3835,40783.0
2017-03-03 15:30:00,81.96,82.01,81.93,82.01,40454.0,58.3835,58.4191,58.3621,58.4191,40454.0
2017-03-03 15:35:00,82.01,82.05,81.99,82.04,23219.0,58.4191,58.4476,58.4049,58.4405,23219.0
2017-03-03 15:40:00,82.04,82.04,81.93,81.93,25000.0,58.4405,58.4405,58.3621,58.3621,25000.0
2017-03-03 15:45:00,81.93,81.93,81.83,81.85,65910.0,58.3621,58.3621,58.2909,58.3051,65910.0
2017-03-03 15:50:00,81.85,81.9,81.84,81.89,57500.0,58.3051,58.3407,58.298,58.3336,57500.0
2017-03-03 15:55:00,81.89,81.93,81.84,81.92,114909.0,58.3336,58.3621,58.298,58.355,114909.0
2017-03-06 09:30:00,81.96,82.08,81.77,81.9,38766.0,58.3835,58.469,58.2481,58.3407,38766.0
2017-03-06 09:35:00,81.92,81.94,81.8,81.82,13823.0,58.355,58.3692,58.2695,58.2838,13823.0
2017-03-06 09:40:00,81.82,81.85,81.72,81.74,22997.0,58.2838,58.3051,58.2125,58.2268,22997.0
2017-03-06 09:45:00,81.75,81.75,81.53,81.56,28964.0,58.2339,58.2339,58.0772,58.0986,28964.0
2017-03-06 09:50:00,81.56,81.66,81.55,81.61,12228.0,58.0986,58.1698,58.0914,58.1342,12228.0
2017-03-06 09:55:00,81.61,81.81,81.61,81.81,14257.0,58.1342,58.2766,58.1342,58.2766,14257.0
2017-03-06 10:00:00,81.81,81.84,81.67,81.71,18708.0,58.2766,58.298,58.1769,58.2054,18708.0
2017-03-06 10:05:00,81.72,81.93,81.71,81.9,60909.0,58.2125,58.3621,58.2054,58.3407,60909.0
2017-03-06 10:10:00,81.89,81.99,81.88,81.97,23086.0,58.3336,58.4049,58.3265,58.3906,23086.0
2017-03-06 10:15:00,81.96,82.04,81.92,81.93,20007.0,58.3835,58.4405,58.355,58.3621,20007.0
2017-03-06 10:20:00,81.94,82.03,81.92,81.92,17391.0,58.3692,58.4334,58.355,58.355,17391.0
2017-03-06 10:25:00,81.92,81.99,81.9,81.99,13120.0,58.355,58.4049,58.3407,58.4049,13120.0
2017-03-06 10:30:00,81.96,81.96,81.87,81.96,99620.0,58.3835,58.3835,58.3194,58.3835,99620.0
2017-03-06 10:35:00,81.96,81.99,81.84,81.84,14985.0,58.3835,58.4049,58.298,58.298,14985.0
2017-03-06 10:40:00,81.83,81.86,81.76,81.79,16707.0,58.2909,58.3123,58.241,58.2624,16707.0
2017-03-06 10:45:00,81.77,81.79,81.7,81.79,10537.0,58.2481,58.2624,58.1983,58.2624,10537.0
2017-03-06 10:50:00,81.8,81.89,81.8,81.81,8077.0,58.2695,58.3336,58.2695,58.2766,8077.0
2017-03-06 10:55:00,81.8,81.8,81.73,81.74,13368.0,58.2695,58.2695,58.2197,58.2268,13368.0
2017-03-06 11:00:00,81.74,81.83,81.74,81.82,13665.0,58.2268,58.2909,58.2268,58.2838,13665.0
2017-03-06 11:05:00,81.83,81.88,81.82,81.85,19710.0,58.2909,58.3265,58.2838,58.3051,19710.0
2017-03-06 11:10:00,81.84,81.9,81.84,81.9,43982.0,58.298,58.3407,58.298,58.3407,43982.0
2017-03-06 11:15:00,81.88,81.89,81.76,81.78,15922.0,58.3265,58.3336,58.241,58.2553,15922.0
2017-03-06 11:20:00,81.79,81.94,81.79,81.86,22685.0,58.2624,58.3692,58.2624,58.3123,22685.0
2017-03-06 11:25:00,81.86,81.95,81.85,81.94,18091.0,58.3123,58.3764,58.3051,58.3692,18091.0
2017-03-06 11:30:00,81.93,81.94,81.87,81.88,9513.0,58.3621,58.3692,58.3194,58.3265,9513.0
2017-03-06 11:35:00,81.88,81.95,81.87,81.91,11670.0,58.3265,58.3764,58.3194,58.3479,11670.0
2017-03-06 11:40:00,81.91,81.93,81.9,81.9,7440.0,58.3479,58.3621,58.3407,58.3407,7440.0
2017-03-06 11:45:00,81.92,81.98,81.9,81.95,14275.0,58.355,58.3977,58.3407,58.3764,14275.0
2017-03-06 11:50:00,81.94,81.95,81.9,81.9,10775.0,58.3692,58.3764,58.3407,58.3407,10775.0
2017-03-06 11:55:00,81.9,81.91,81.85,81.91,18395.0,58.3407,58.3479,58.3051,58.3479,18395.0
2017-03-06 12:00:00,81.92,81.99,81.92,81.99,16223.0,58.355,58.4049,58.355,58.4049,16223.0
2017-03-06 12:05:00,82.0,82.01,81.96,81.98,9051.0,58.412,58.4191,58.3835,58.3977,9051.0
2017-03-06 12:10:00,81.97,81.98,81.93,81.93,14727.0,58.3906,58.3977,58.3621,58.3621,14727.0
2017-03-06 12:15:00,81.94,81.94,81.88,81.93,15485.0,58.3692,58.3692,58.3265,58.3621,15485.0
2017-03-06 12:20:00,81.93,81.96,81.9,81.91,13578.0,58.3621,58.3835,58.3407,58.3479,13578.0
2017-03-06 12:25:00,81.92,81.95,81.9,81.91,18032.0,58.355,58.3764,58.3407,58.3479,18032.0
2017-03-06 12:30:00,81.91,81.93,81.88,81.89,17984.0,58.3479,58.3621,58.3265,58.3336,17984.0
2017-03-06 12:35:00,81.89,81.96,81.89,81.96,15984.0,58.3336,58.3835,58.3336,58.3835,15984.0
2017-03-06 12:40:00,81.96,82.01,81.96,81.99,10240.0,58.3835,58.4191,58.3835,58.4049,10240.0
2017-03-06 12:45:00,81.98,82.0,81.96,82.0,8474.0,58.3977,58.412,58.3835,58.412,8474.0
2017-03-06 12:50:00,82.01,82.02,82.0,82.0,9805.0,58.4191,58.4262,58.412,58.412,9805.0
2017-03-06 12:55:00,82.01,82.02,81.97,81.97,9665.0,58.4191,58.4262,58.3906,58.3906,9665.0
2017-03-06 13:00:00,81.98,81.99,81.95,81.97,24308.0,58.3977,58.4049,58.3764,58.3906,24308.0
2017-03-06 13:05:00,81.98,82.02,81.96,82.0,14686.0,58.3977,58.4262,58.3835,58.412,14686.0
2017-03-06 13:10:00,82.0,82.03,81.95,81.98,11586.0,58.412,58.4334,58.3764,58.3977,11586.0
2017-03-06 13:15:00,81.98,81.99,81.96,81.96,9793.0,58.3977,58.4049,58.3835,58.3835,9793.0
2017-03-06 13:20:00,81.97,81.97,81.92,81.97,11574.0,58.3906,58.3906,58.355,58.3906,11574.0
2017-03-06 13:25:00,81.97,81.98,81.94,81.98,8565.0,58.3906,58.3977,58.3692,58.3977,8565.0
2017-03-06 13:30:00,81.98,82.0,81.96,81.97,11638.0,58.3977,58.412,58.3835,58.3906,11638.0
2017-03-06 13:35:00,81.97,81.98,81.96,81.98,8550.0,58.3906,58.3977,58.3835,58.3977,8550.0
2017-03-06 13:40:00,81.98,82.01,81.98,81.99,10068.0,58.3977,58.4191,58.3977,58.4049,10068.0
2017-03-06 13:45:00,81.99,82.01,81.97,82.0,19322.0,58.4049,58.4191,58.3906,58.412,19322.0
2017-03-06 13:50:00,82.01,82.01,81.96,81.96,55383.0,58.4191,58.4191,58.3835,58.3835,55383.0
2017-03-06 13:55:00,81.96,82.01,81.96,82.01,23416.0,58.3835,58.4191,58.3835,58.4191,23416.0
2017-03-06 14:00:00,82.0,82.01,81.97,81.97,11227.0,58.412,58.4191,58.3906,58.3906,11227.0
2017-03-06 14:05:00,81.97,82.0,81.96,81.99,20268.0,58.3906,58.412,58.3835,58.4049,20268.0
2017-03-06 14:10:00,81.98,81.99,81.95,81.95,16103.0,58.3977,58.4049,58.3764,58.3764,16103.0
2017-03-06 14:15:00,81.95,81.96,81.91,81.92,21271.0,58.3764,58.3835,58.3479,58.355,21271.0
2017-03-06 14:20:00,81.91,81.95,81.9,81.95,16578.0,58.3479,58.3764,58.3407,58.3764,16578.0
2017-03-06 14:25:00,81.94,81.95,81.9,81.92,11028.0,58.3692,58.3764,58.3407,58.355,11028.0
2017-03-06 14:30:00,81.91,81.93,81.9,81.9,10244.0,58.3479,58.3621,58.3407,58.3407,10244.0
2017-03-06 14:35:00,81.9,81.92,81.88,81.9,15235.0,58.3407,58.355,58.3265,58.3407,15235.0
2017-03-06 14:40:00,81.89,81.89,81.86,81.88,9654.0,58.3336,58.3336,58.3123,58.3265,9654.0
2017-03-06 14:45:00,81.87,81.87,81.82,81.82,14878.0,58.3194,58.3194,58.2838,58.2838,14878.0
2017-03-06 14:50:00,81.81,81.86,81.8,81.85,39930.0,58.2766,58.3123,58.2695,58.3051,39930.0
2017-03-06 14:55:00,81.84,81.86,81.83,81.84,13524.0,58.298,58.3123,58.2909,58.298,13524.0
2017-03-06 15:00:00,81.83,81.84,81.82,81.84,11048.0,58.2909,58.298,58.2838,58.298,11048.0
2017-03-06 15:05:00,81.84,81.86,81.83,81.84,22336.0,58.298,58.3123,58.2909,58.298,22336.0
2017-03-06 15:10:00,81.84,81.85,81.79,81.83,26073.0,58.298,58.3051,58.2624,58.2909,26073.0
2017-03-06 15:15:00,81.82,81.82,81.78,81.79,25400.0,58.2838,58.2838,58.2553,58.2624,25400.0
2017-03-06 15:20:00,81.8,81.8,81.73,81.8,22774.0,58.2695,58.2695,58.2197,58.2695,22774.0
2017-03-06 15:25:00,81.79,81.8,81.73,81.74,20171.0,58.2624,58.2695,58.2197,58.2268,20171.0
2017-03-06 15:30:00,81.75,81.78,81.74,81.74,31248.0,58.2339,58.2553,58.2268,58.2268,31248.0
2017-03-06 15:35:00,81.74,81.82,81.74,81.82,38113.0,58.2268,58.2838,58.2268,58.2838,38113.0
2017-03-06 15:40:00,81.82,81.85,81.8,81.85,36557.0,58.2838,58.3051,58.2695,58.3051,36557.0
2017-03-06 15:45:00,81.85,81.91,81.85,81.9,56308.0,58.3051,58.3479,58.3051,58.3407,56308.0
2017-03-06 15:50:00,81.9,81.9,81.86,81.88,54040.0,58.3407,58.3407,58.3123,58.3265,54040.0
2017-03-06 15:55:00,81.88,81.89,81.84,81.85,119214.0,58.3265,58.3336,58.298,58.3051,119214.0
2017-03-07 09:30:00,81.59,81.82,81.46,81.6,92521.0,58.1199,58.2838,58.0273,58.127,92521.0
2017-03-07 09:35:00,81.59,81.73,81.55,81.72,11702.0,58.1199,58.2197,58.0914,58.2125,11702.0
2017-03-07 09:40:00,81.7,81.86,81.68,81.8,35923.0,58.1983,58.3123,58.184,58.2695,35923.0
2017-03-07 09:45:00,81.81,81.89,81.76,81.88,21182.0,58.2766,58.3336,58.241,58.3265,21182.0
2017-03-07 09:50:00,81.87,81.94,81.79,81.91,54688.0,58.3194,58.3692,58.2624,58.3479,54688.0
2017-03-07 09:55:00,81.91,81.97,81.86,81.97,48501.0,58.3479,58.3906,58.3123,58.3906,48501.0
2017-03-07 10:00:00,81.96,81.98,81.91,81.96,46610.0,58.3835,58.3977,58.3479,58.3835,46610.0
2017-03-07 10:05:00,81.97,82.03,81.95,81.99,57071.0,58.3906,58.4334,58.3764,58.4049,57071.0
2017-03-07 10:10:00,81.99,82.04,81.95,81.96,24412.0,58.4049,58.4405,58.3764,58.3835,24412.0
2017-03-07 10:15:00,81.96,82.03,81.91,81.92,47286.0,58.3835,58.4334,58.3479,58.355,47286.0
2017-03-07 10:20:00,81.92,81.94,81.79,81.8,41600.0,58.355,58.3692,58.2624,58.2695,41600.0
2017-03-07 10:25:00,81.8,81.87,81.77,81.8,14764.0,58.2695,58.3194,58.2481,58.2695,14764.0
2017-03-07 10:30:00,81.8,81.84,81.77,81.8,11340.0,58.2695,58.298,58.2481,58.2695,11340.0
2017-03-07 10:35:00,81.8,81.81,81.74,81.77,12784.0,58.2695,58.2766,58.2268,58.2481,12784.0
2017-03-07 10:40:00,81.77,81.83,81.76,81.8,12869.0,58.2481,58.2909,58.241,58.2695,12869.0
2017-03-07 10:45:00,81.79,81.79,81.67,81.68,30771.0,58.2624,58.2624,58.1769,58.184,30771.0
2017-03-07 10:50:00,81.69,81.77,81.68,81.77,15242.0,58.1912,58.2481,58.184,58.2481,15242.0
2017-03-07 10:55:00,81.76,81.87,81.75,81.86,12697.0,58.241,58.3194,58.2339,58.3123,12697.0
2017-03-07 11:00:00,81.86,81.86,81.77,81.77,42088.0,58.3123,58.3123,58.2481,58.2481,42088.0
2017-03-07 11:05:00,81.78,81.81,81.76,81.8,11303.0,58.2553,58.2766,58.241,58.2695,11303.0
2017-03-07 11:10:00,81.81,81.88,81.81,81.83,12021.0,58.2766,58.3265,58.2766,58.2909,12021.0
2017-03-07 11:15:00,81.82,81.83,81.78,81.82,8963.0,58.2838,58.2909,58.2553,58.2838,8963.0
2017-03-07 11:20:00,81.82,81.83,81.75,81.81,13388.0,58.2838,58.2909,58.2339,58.2766,13388.0
2017-03-07 11:25:00,81.81,81.83,81.78,81.79,12694.0,58.2766,58.2909,58.2553,58.2624,12694.0
2017-03-07 11:30:00,81.79,81.82,81.78,81.82,15066.0,58.2624,58.2838,58.2553,58.2838,15066.0
2017-03-07 11:35:00,81.81,81.83,81.78,81.81,12949.0,58.2766,58.2909,58.2553,58.2766,12949.0
2017-03-07 11:40:00,81.81,81.83,81.79,81.8,40146.0,58.2766,58.2909,58.2624,58.2695,40146.0
2017-03-07 11:45:00,81.83,81.94,81.83,81.93,42696.0,58.2909,58.3692,58.2909,58.3621,42696.0
2017-03-07 11:50:00,81.94,81.95,81.9,81.92,8567.0,58.3692,58.3764,58.3407,58.355,8567.0
2017-03-07 11:55:00,81.91,81.96,81.9,81.94,14149.0,58.3479,58.3835,58.3407,58.3692,14149.0
2017-03-07 12:00:00,81.94,81.99,81.89,81.99,38627.0,58.3692,58.4049,58.3336,58.4049,38627.0
2017-03-07 12:05:00,81.99,82.02,81.96,82.0,17257.0,58.4049,58.4262,58.3835,58.412,17257.0
2017-03-07 12:10:00,82.0,82.02,81.95,81.95,6963.0,58.412,58.4262,58.3764,58.3764,6963.0
2017-03-07 12:15:00,81.95,81.95,81.89,81.92,46211.0,58.3764,58.3764,58.3336,58.355,46211.0
2017-03-07 12:20:00,81.92,81.92,81.88,81.89,15424.0,58.355,58.355,58.3265,58.3336,15424.0
2017-03-07 12:25:00,81.9,81.96,81.9,81.96,7881.0,58.3407,58.3835,58.3407,58.3835,7881.0
2017-03-07 12:30:00,81.97,81.99,81.95,81.98,8160.0,58.3906,58.4049,58.3764,58.3977,8160.0
2017-03-07 12:35:00,81.97,81.99,81.95,81.98,13972.0,58.3906,58.4049,58.3764,58.3977,13972.0
2017-03-07 12:40:00,81.98,81.99,81.95,81.98,7941.0,58.3977,58.4049,58.3764,58.3977,7941.0
2017-03-07 12:45:00,81.99,82.02,81.98,82.0,5959.0,58.4049,58.4262,58.3977,58.412,5959.0
2017-03-07 12:50:00,82.0,82.0,81.94,81.97,10093.0,58.412,58.412,58.3692,58.3906,10093.0
2017-03-07 12:55:00,81.99,82.03,81.98,82.01,6634.0,58.4049,58.4334,58.3977,58.4191,6634.0
2017-03-07 13:00:00,82.01,82.02,81.98,82.01,9034.0,58.4191,58.4262,58.3977,58.4191,9034.0
2017-03-07 13:05:00,82.02,82.07,82.02,82.03,40740.0,58.4262,58.4618,58.4262,58.4334,40740.0
2017-03-07 13:10:00,82.03,82.06,82.0,82.02,9133.0,58.4334,58.4547,58.412,58.4262,9133.0
2017-03-07 13:15:00,82.02,82.06,82.02,82.05,5540.0,58.4262,58.4547,58.4262,58.4476,5540.0
2017-03-07 13:20:00,82.05,82.06,82.0,82.01,8816.0,58.4476,58.4547,58.412,58.4191,8816.0
2017-03-07 13:25:00,82.01,82.07,82.01,82.06,13546.0,58.4191,58.4618,58.4191,58.4547,13546.0
2017-03-07 13:30:00,82.05,82.05,82.0,82.03,17715.0,58.4476,58.4476,58.412,58.4334,17715.0
2017-03-07 13:35:00,82.03,82.05,82.0,82.0,25698.0,58.4334,58.4476,58.412,58.412,25698.0
2017-03-07 13:40:00,81.99,81.99,81.95,81.95,9170.0,58.4049,58.4049,58.3764,58.3764,9170.0
2017-03-07 13:45:00,81.95,81.96,81.94,81.95,7382.0,58.3764,58.3835,58.3692,58.3764,7382.0
2017-03-07 13:50:00,81.95,81.95,81.86,81.87,60886.0,58.3764,58.3764,58.3123,58.3194,60886.0
2017-03-07 13:55:00,81.87,81.88,81.8,81.81,31911.0,58.3194,58.3265,58.2695,58.2766,31911.0
2017-03-07 14:00:00,81.81,81.84,81.8,81.84,12522.0,58.2766,58.298,58.2695,58.298,12522.0
2017-03-07 14:05:00,81.84,81.84,81.78,81.79,12680.0,58.298,58.298,58.2553,58.2624,12680.0
2017-03-07 14:10:00,81.79,81.82,81.78,81.79,11268.0,58.2624,58.2838,58.2553,58.2624,11268.0
2017-03-07 14:15:00,81.79,81.85,81.77,81.85,18705.0,58.2624,58.3051,58.2481,58.3051,18705.0
2017-03-07 14:20:00,81.85,81.85,81.81,81.83,8310.0,58.3051,58.3051,58.2766,58.2909,8310.0
2017-03-07 14:25:00,81.83,81.83,81.78,81.78,8561.0,58.2909,58.2909,58.2553,58.2553,8561.0
2017-03-07 14:30:00,81.79,81.79,81.71,81.73,36892.0,58.2624,58.2624,58.2054,58.2197,36892.0
2017-03-07 14:35:00,81.71,81.75,81.7,81.73,27147.0,58.2054,58.2339,58.1983,58.2197,27147.0
2017-03-07 14:40:00,81.72,81.73,81.7,81.72,20685.0,58.2125,58.2197,58.1983,58.2125,20685.0
2017-03-07 14:45:00,81.72,81.73,81.68,81.68,51195.0,58.2125,58.2197,58.184,58.184,51195.0
2017-03-07 14:50:00,81.69,81.8,81.69,81.8,28818.0,58.1912,58.2695,58.1912,58.2695,28818.0
2017-03-07 14:55:00,81.79,81.87,81.79,81.87,18602.0,58.2624,58.3194,58.2624,58.3194,18602.0
2017-03-07 15:00:00,81.86,81.88,81.83,81.86,21243.0,58.3123,58.3265,58.2909,58.3123,21243.0
2017-03-07 15:05:00,81.84,81.87,81.81,81.81,17400.0,58.298,58.3194,58.2766,58.2766,17400.0
2017-03-07 15:10:00,81.81,81.86,81.8,81.83,25425.0,58.2766,58.3123,58.2695,58.2909,25425.0
2017-03-07 15:15:00,81.84,81.88,81.83,81.85,11654.0,58.298,58.3265,58.2909,58.3051,11654.0
2017-03-07 15:20:00,81.86,81.92,81.85,81.91,51539.0,58.3123,58.355,58.3051,58.3479,51539.0
2017-03-07 15:25:00,81.9,81.93,81.86,81.88,23322.0,58.3407,58.3621,58.3123,58.3265,23322.0
2017-03-07 15:30:00,81.89,81.93,81.86,81.87,32225.0,58.3336,58.3621,58.3123,58.3194,32225.0
2017-03-07 15:35:00,81.86,81.9,81.83,81.85,28348.0,58.3123,58.3407,58.2909,58.3051,28348.0
2017-03-07 15:40:00,81.85,81.86,81.78,81.8,34537.0,58.3051,58.3123,58.2553,58.2695,34537.0
2017-03-07 15:45:00,81.81,81.87,81.77,81.78,55988.0,58.2766,58.3194,58.2481,58.2553,55988.0
2017-03-07 15:50:00,81.78,81.81,81.68,81.74,123074.0,58.2553,58.2766,58.184,58.2268,123074.0
2017-03-07 15:55:00,81.75,81.77,81.67,81.7,345569.0,58.2339,58.2481,58.1769,58.1983,345569.0
2017-03-08 09:30:00,81.11,81.12,80.8,80.8,115566.0,57.778,57.7851,57.5572,57.5572,115566.0
2017-03-08 09:35:00,80.83,80.89,80.67,80.79,63876.0,57.5785,57.6213,57.4646,57.55,63876.0
2017-03-08 09:40:00,80.8,80.83,80.6,80.7,32668.0,57.5572,57.5785,57.4147,57.4859,32668.0
2017-03-08 09:45:00,80.67,80.73,80.58,80.62,48133.0,57.4646,57.5073,57.4005,57.429,48133.0
2017-03-08 09:50:00,80.63,80.64,80.44,80.5,45764.0,57.4361,57.4432,57.3007,57.3435,45764.0
2017-03-08 09:55:00,80.48,80.64,80.44,80.54,37335.0,57.3292,57.4432,57.3007,57.372,37335.0
2017-03-08 10:00:00,80.55,80.64,80.55,80.61,48800.0,57.3791,57.4432,57.3791,57.4218,48800.0
2017-03-08 10:05:00,80.6,80.64,80.56,80.61,35152.0,57.4147,57.4432,57.3862,57.4218,35152.0
2017-03-08 10:10:00,80.61,80.61,80.41,80.45,41534.0,57.4218,57.4218,57.2794,57.3079,41534.0
2017-03-08 10:15:00,80.46,80.5,80.42,80.47,34652.0,57.315,57.3435,57.2865,57.3221,34652.0
2017-03-08 10:20:00,80.47,80.53,80.41,80.44,46034.0,57.3221,57.3648,57.2794,57.3007,46034.0
2017-03-08 10:25:00,80.45,80.45,80.31,80.43,44986.0,57.3079,57.3079,57.2081,57.2936,44986.0
2017-03-08 10:30:00,80.43,80.5,80.43,80.49,20611.0,57.2936,57.3435,57.2936,57.3363,20611.0
2017-03-08 10:35:00,80.5,80.57,80.48,80.55,15754.0,57.3435,57.3933,57.3292,57.3791,15754.0
2017-03-08 10:40:00,80.56,80.7,80.56,80.64,45526.0,57.3862,57.4859,57.3862,57.4432,45526.0
2017-03-08 10:45:00,80.65,80.69,80.57,80.69,12860.0,57.4503,57.4788,57.3933,57.4788,12860.0
2017-03-08 10:50:00,80.69,80.69,80.54,80.59,18337.0,57.4788,57.4788,57.372,57.4076,18337.0
2017-03-08 10:55:00,80.59,80.66,80.58,80.63,17879.0,57.4076,57.4574,57.4005,57.4361,17879.0
2017-03-08 11:00:00,80.64,80.7,80.62,80.64,23839.0,57.4432,57.4859,57.429,57.4432,23839.0
2017-03-08 11:05:00,80.65,80.66,80.59,80.61,28109.0,57.4503,57.4574,57.4076,57.4218,28109.0
2017-03-08 11:10:00,80.62,80.65,80.55,80.55,52305.0,57.429,57.4503,57.3791,57.3791,52305.0
2017-03-08 11:15:00,80.55,80.68,80.54,80.67,31473.0,57.3791,57.4717,57.372,57.4646,31473.0
2017-03-08 11:20:00,80.66,80.69,80.61,80.65,24984.0,57.4574,57.4788,57.4218,57.4503,24984.0
2017-03-08 11:25:00,80.65,80.66,80.58,80.61,25650.0,57.4503,57.4574,57.4005,57.4218,25650.0
2017-03-08 11:30:00,80.61,80.75,80.61,80.75,56687.0,57.4218,57.5216,57.4218,57.5216,56687.0
2017-03-08 11:35:00,80.75,80.92,80.75,80.91,39135.0,57.5216,57.6427,57.5216,57.6355,39135.0
2017-03-08 11:40:00,80.9,80.91,80.73,80.77,23449.0,57.6284,57.6355,57.5073,57.5358,23449.0
2017-03-08 11:45:00,80.77,80.81,80.71,80.72,22278.0,57.5358,57.5643,57.4931,57.5002,22278.0
2017-03-08 11:50:00,80.71,80.75,80.7,80.72,13625.0,57.4931,57.5216,57.4859,57.5002,13625.0
2017-03-08 11:55:00,80.72,80.75,80.68,80.71,17591.0,57.5002,57.5216,57.4717,57.4931,17591.0
2017-03-08 12:00:00,80.71,80.77,80.7,80.77,13731.0,57.4931,57.5358,57.4859,57.5358,13731.0
2017-03-08 12:05:00,80.76,80.76,80.7,80.72,9908.0,57.5287,57.5287,57.4859,57.5002,9908.0
2017-03-08 12:10:00,80.71,80.76,80.7,80.75,27249.0,57.4931,57.5287,57.4859,57.5216,27249.0
2017-03-08 12:15:00,80.75,80.75,80.63,80.63,42213.0,57.5216,57.5216,57.4361,57.4361,42213.0
2017-03-08 12:20:00,80.63,80.65,80.6,80.61,15060.0,57.4361,57.4503,57.4147,57.4218,15060.0
2017-03-08 12:25:00,80.62,80.65,80.6,80.64,11941.0,57.429,57.4503,57.4147,57.4432,11941.0
2017-03-08 12:30:00,80.63,80.63,80.58,80.59,18942.0,57.4361,57.4361,57.4005,57.4076,18942.0
2017-03-08 12:35:00,80.6,80.67,80.6,80.64,11695.0,57.4147,57.4646,57.4147,57.4432,11695.0
2017-03-08 12:40:00,80.62,80.67,80.6,80.65,25643.0,57.429,57.4646,57.4147,57.4503,25643.0
2017-03-08 12:45:00,80.65,80.68,80.64,80.66,11259.0,57.4503,57.4717,57.4432,57.4574,11259.0
2017-03-08 12:50:00,80.66,80.69,80.65,80.69,9230.0,57.4574,57.4788,57.4503,57.4788,9230.0
2017-03-08 12:55:00,80.68,80.73,80.65,80.69,9242.0,57.4717,57.5073,57.4503,57.4788,9242.0
2017-03-08 13:00:00,80.68,80.74,80.68,80.73,12016.0,57.4717,57.5144,57.4717,57.5073,12016.0
2017-03-08 13:05:00,80.74,80.77,80.72,80.75,8685.0,57.5144,57.5358,57.5002,57.5216,8685.0
2017-03-08 13:10:00,80.75,80.78,80.72,80.73,11748.0,57.5216,57.5429,57.5002,57.5073,11748.0
2017-03-08 13:15:00,80.72,80.73,80.65,80.65,22541.0,57.5002,57.5073,57.4503,57.4503,22541.0
2017-03-08 13:20:00,80.65,80.69,80.59,80.67,67117.0,57.4503,57.4788,57.4076,57.4646,67117.0
2017-03-08 13:25:00,80.66,80.7,80.64,80.64,18749.0,57.4574,57.4859,57.4432,57.4432,18749.0
2017-03-08 13:30:00,80.65,80.66,80.58,80.59,16104.0,57.4503,57.4574,57.4005,57.4076,16104.0
2017-03-08 13:35:00,80.59,80.6,80.54,80.54,28391.0,57.4076,57.4147,57.372,57.372,28391.0
2017-03-08 13:40:00,80.54,80.55,80.47,80.48,38873.0,57.372,57.3791,57.3221,57.3292,38873.0
2017-03-08 13:45:00,80.47,80.53,80.47,80.53,16434.0,57.3221,57.3648,57.3221,57.3648,16434.0
2017-03-08 13:50:00,80.53,80.55,80.5,80.54,12852.0,57.3648,57.3791,57.3435,57.372,12852.0
2017-03-08 13:55:00,80.55,80.55,80.49,80.5,9090.0,57.3791,57.3791,57.3363,57.3435,9090.0
2017-03-08 14:00:00,80.51,80.54,80.48,80.49,16647.0,57.3506,57.372,57.3292,57.3363,16647.0
2017-03-08 14:05:00,80.49,80.52,80.45,80.46,24166.0,57.3363,57.3577,57.3079,57.315,24166.0
2017-03-08 14:10:00,80.45,80.48,80.44,80.44,12945.0,57.3079,57.3292,57.3007,57.3007,12945.0
2017-03-08 14:15:00,80.45,80.46,80.41,80.41,23361.0,57.3079,57.315,57.2794,57.2794,23361.0
2017-03-08 14:20:00,80.42,80.43,80.36,80.36,47255.0,57.2865,57.2936,57.2437,57.2437,47255.0
2017-03-08 14:25:00,80.36,80.39,80.31,80.36,16004.0,57.2437,57.2651,57.2081,57.2437,16004.0
2017-03-08 14:30:00,80.36,80.38,80.34,80.37,20197.0,57.2437,57.258,57.2295,57.2509,20197.0
2017-03-08 14:35:00,80.37,80.39,80.32,80.32,24343.0,57.2509,57.2651,57.2152,57.2152,24343.0
2017-03-08 14:40:00,80.33,80.33,80.25,80.26,15644.0,57.2224,57.2224,57.1654,57.1725,15644.0
2017-03-08 14:45:00,80.26,80.28,80.25,80.28,14035.0,57.1725,57.1868,57.1654,57.1868,14035.0
2017-03-08 14:50:00,80.29,80.35,80.29,80.33,33182.0,57.1939,57.2366,57.1939,57.2224,33182.0
2017-03-08 14:55:00,80.34,80.35,80.31,80.33,37478.0,57.2295,57.2366,57.2081,57.2224,37478.0
2017-03-08 15:00:00,80.33,80.38,80.33,80.36,25805.0,57.2224,57.258,57.2224,57.2437,25805.0
2017-03-08 15:05:00,80.35,80.39,80.35,80.39,21800.0,57.2366,57.2651,57.2366,57.2651,21800.0
2017-03-08 15:10:00,80.39,80.4,80.37,80.38,75814.0,57.2651,57.2722,57.2509,57.258,75814.0
2017-03-08 15:15:00,80.38,80.43,80.38,80.38,43944.0,57.258,57.2936,57.258,57.258,43944.0
2017-03-08 15:20:00,80.38,80.42,80.38,80.42,23641.0,57.258,57.2865,57.258,57.2865,23641.0
2017-03-08 15:25:00,80.42,80.43,80.35,80.39,40839.0,57.2865,57.2936,57.2366,57.2651,40839.0
2017-03-08 15:30:00,80.4,80.4,80.3,80.32,42331.0,57.2722,57.2722,57.201,57.2152,42331.0
2017-03-08 15:35:00,80.33,80.39,80.3,80.39,42668.0,57.2224,57.2651,57.201,57.2651,42668.0
2017-03-08 15:40:00,80.38,80.38,80.3,80.37,42040.0,57.258,57.258,57.201,57.2509,42040.0
2017-03-08 15:45:00,80.37,80.41,80.36,80.41,76787.0,57.2509,57.2794,57.2437,57.2794,76787.0
2017-03-08 15:50:00,80.4,80.41,80.35,80.36,71032.0,57.2722,57.2794,57.2366,57.2437,71032.0
2017-03-08 15:55:00,80.36,80.4,80.31,80.34,165488.0,57.2437,57.2722,57.2081,57.2295,165488.0
2017-03-09 09:30:00,80.52,80.79,80.46,80.48,53346.0,57.3577,57.55,57.315,57.3292,53346.0
2017-03-09 09:35:00,80.65,80.7,80.48,80.49,17795.0,57.4503,57.4859,57.3292,57.3363,17795.0
2017-03-09 09:40:00,80.5,80.54,80.41,80.49,21099.0,57.3435,57.372,57.2794,57.3363,21099.0
2017-03-09 09:45:00,80.48,80.58,80.48,80.57,18083.0,57.3292,57.4005,57.3292,57.3933,18083.0
2017-03-09 09:50:00,80.57,80.57,80.44,80.46,23377.0,57.3933,57.3933,57.3007,57.315,23377.0
2017-03-09 09:55:00,80.46,80.49,80.38,80.42,20911.0,57.315,57.3363,57.258,57.2865,20911.0
2017-03-09 10:00:00,80.41,80.42,80.24,80.26,25960.0,57.2794,57.2865,57.1583,57.1725,25960.0
2017-03-09 10:05:00,80.27,80.33,80.24,80.32,16924.0,57.1796,57.2224,57.1583,57.2152,16924.0
2017-03-09 10:10:00,80.31,80.36,80.24,80.25,20598.0,57.2081,57.2437,57.1583,57.1654,20598.0
2017-03-09 10:15:00,80.25,80.4,80.25,80.36,22867.0,57.1654,57.2722,57.1654,57.2437,22867.0
2017-03-09 10:20:00,80.35,80.4,80.32,80.39,10917.0,57.2366,57.2722,57.2152,57.2651,10917.0
2017-03-09 10:25:00,80.39,80.43,80.35,80.38,15490.0,57.2651,57.2936,57.2366,57.258,15490.0
2017-03-09 10:30:00,80.38,80.48,80.37,80.48,50565.0,57.258,57.3292,57.2509,57.3292,50565.0
2017-03-09 10:35:00,80.48,80.52,80.4,80.42,19492.0,57.3292,57.3577,57.2722,57.2865,19492.0
2017-03-09 10:40:00,80.43,80.5,80.43,80.45,12627.0,57.2936,57.3435,57.2936,57.3079,12627.0
2017-03-09 10:45:00,80.46,80.59,80.45,80.52,28983.0,57.315,57.4076,57.3079,57.3577,28983.0
2017-03-09 10:50:00,80.52,80.55,80.46,80.49,18669.0,57.3577,57.3791,57.315,57.3363,18669.0
2017-03-09 10:55:00,80.5,80.5,80.41,80.43,21426.0,57.3435,57.3435,57.2794,57.2936,21426.0
2017-03-09 11:00:00,80.45,80.5,80.43,80.49,16768.0,57.3079,57.3435,57.2936,57.3363,16768.0
2017-03-09 11:05:00,80.49,80.56,80.45,80.51,23589.0,57.3363,57.3862,57.3079,57.3506,23589.0
2017-03-09 11:10:00,80.5,80.57,80.48,80.52,22864.0,57.3435,57.3933,57.3292,57.3577,22864.0
2017-03-09 11:15:00,80.51,80.53,80.47,80.49,20138.0,57.3506,57.3648,57.3221,57.3363,20138.0
2017-03-09 11:20:00,80.48,80.52,80.45,80.47,13742.0,57.3292,57.3577,57.3079,57.3221,13742.0
2017-03-09 11:25:00,80.48,80.48,80.45,80.46,16320.0,57.3292,57.3292,57.3079,57.315,16320.0
2017-03-09 11:30:00,80.46,80.48,80.37,80.41,76376.0,57.315,57.3292,57.2509,57.2794,76376.0
2017-03-09 11:35:00,80.42,80.48,80.42,80.46,12126.0,57.2865,57.3292,57.2865,57.315,12126.0
2017-03-09 11:40:00,80.46,80.5,80.45,80.47,13981.0,57.315,57.3435,57.3079,57.3221,13981.0
2017-03-09 11:45:00,80.48,80.49,80.38,80.4,15593.0,57.3292,57.3363,57.258,57.2722,15593.0
2017-03-09 11:50:00,80.39,80.41,80.38,80.39,10100.0,57.2651,57.2794,57.258,57.2651,10100.0
2017-03-09 11:55:00,80.38,80.39,80.33,80.34,18134.0,57.258,57.2651,57.2224,57.2295,18134.0
2017-03-09 12:00:00,80.34,80.38,80.31,80.34,23797.0,57.2295,57.258,57.2081,57.2295,23797.0
2017-03-09 12:05:00,80.34,80.36,80.32,80.34,14837.0,57.2295,57.2437,57.2152,57.2295,14837.0
2017-03-09 12:10:00,80.34,80.34,80.3,80.33,12506.0,57.2295,57.2295,57.201,57.2224,12506.0
2017-03-09 12:15:00,80.33,80.36,80.3,80.33,15181.0,57.2224,57.2437,57.201,57.2224,15181.0
2017-03-09 12:20:00,80.31,80.39,80.31,80.37,11644.0,57.2081,57.2651,57.2081,57.2509,11644.0
2017-03-09 12:25:00,80.37,80.4,80.35,80.39,16172.0,57.2509,57.2722,57.2366,57.2651,16172.0
2017-03-09 12:30:00,80.38,80.42,80.38,80.4,10490.0,57.258,57.2865,57.258,57.2722,10490.0
2017-03-09 12:35:00,80.39,80.43,80.37,80.42,11015.0,57.2651,57.2936,57.2509,57.2865,11015.0
2017-03-09 12:40:00,80.43,80.45,80.39,80.43,16560.0,57.2936,57.3079,57.2651,57.2936,16560.0
2017-03-09 12:45:00,80.43,80.47,80.4,80.47,14232.0,57.2936,57.3221,57.2722,57.3221,14232.0
2017-03-09 12:50:00,80.46,80.46,80.42,80.46,9360.0,57.315,57.315,57.2865,57.315,9360.0
2017-03-09 12:55:00,80.46,80.5,80.45,80.48,50877.0,57.315,57.3435,57.3079,57.3292,50877.0
2017-03-09 13:00:00,80.48,80.49,80.4,80.43,77954.0,57.3292,57.3363,57.2722,57.2936,77954.0
2017-03-09 13:05:00,80.43,80.46,80.38,80.43,14194.0,57.2936,57.315,57.258,57.2936,14194.0
2017-03-09 13:10:00,80.43,80.46,80.42,80.42,10612.0,57.2936,57.315,57.2865,57.2865,10612.0
2017-03-09 13:15:00,80.43,80.44,80.4,80.43,10365.0,57.2936,57.3007,57.2722,57.2936,10365.0
2017-03-09 13:20:00,80.42,80.43,80.37,80.39,40793.0,57.2865,57.2936,57.2509,57.2651,40793.0
2017-03-09 13:25:00,80.39,80.4,80.32,80.33,15575.0,57.2651,57.2722,57.2152,57.2224,15575.0
2017-03-09 13:30:00,80.33,80.4,80.31,80.38,16983.0,57.2224,57.2722,57.2081,57.258,16983.0
2017-03-09 13:35:00,80.39,80.42,80.36,80.4,12239.0,57.2651,57.2865,57.2437,57.2722,12239.0
2017-03-09 13:40:00,80.4,80.45,80.39,80.41,20557.0,57.2722,57.3079,57.2651,57.2794,20557.0
2017-03-09 13:45:00,80.41,80.44,80.4,80.44,15532.0,57.2794,57.3007,57.2722,57.3007,15532.0
2017-03-09 13:50:00,80.44,80.46,80.41,80.44,23184.0,57.3007,57.315,57.2794,57.3007,23184.0
2017-03-09 13:55:00,80.44,80.46,80.35,80.36,21898.0,57.3007,57.315,57.2366,57.2437,21898.0
2017-03-09 14:00:00,80.36,80.38,80.2,80.21,32246.0,57.2437,57.258,57.1298,57.1369,32246.0
2017-03-09 14:05:00,80.2,80.29,80.19,80.25,29657.0,57.1298,57.1939,57.1226,57.1654,29657.0
2017-03-09 14:10:00,80.25,80.25,80.14,80.16,23999.0,57.1654,57.1654,57.087,57.1013,23999.0
2017-03-09 14:15:00,80.16,80.23,80.1,80.21,29960.0,57.1013,57.1511,57.0585,57.1369,29960.0
2017-03-09 14:20:00,80.2,80.22,80.19,80.22,16326.0,57.1298,57.144,57.1226,57.144,16326.0
2017-03-09 14:25:00,80.21,80.27,80.21,80.23,21227.0,57.1369,57.1796,57.1369,57.1511,21227.0
2017-03-09 14:30:00,80.23,80.26,80.14,80.15,22189.0,57.1511,57.1725,57.087,57.0942,22189.0
2017-03-09 14:35:00,80.14,80.16,80.07,80.09,44897.0,57.087,57.1013,57.0372,57.0514,44897.0
2017-03-09 14:40:00,80.09,80.11,80.04,80.08,22993.0,57.0514,57.0657,57.0158,57.0443,22993.0
2017-03-09 14:45:00,80.08,80.08,80.02,80.05,52276.0,57.0443,57.0443,57.0015,57.0229,52276.0
2017-03-09 14:50:00,80.05,80.07,80.03,80.05,41611.0,57.0229,57.0372,57.0087,57.0229,41611.0
2017-03-09 14:55:00,80.05,80.16,80.04,80.12,87647.0,57.0229,57.1013,57.0158,57.0728,87647.0
2017-03-09 15:00:00,80.13,80.14,80.06,80.09,53117.0,57.0799,57.087,57.03,57.0514,53117.0
2017-03-09 15:05:00,80.09,80.2,80.08,80.16,77238.0,57.0514,57.1298,57.0443,57.1013,77238.0
2017-03-09 15:10:00,80.16,80.21,80.11,80.11,28060.0,57.1013,57.1369,57.0657,57.0657,28060.0
2017-03-09 15:15:00,80.11,80.16,80.08,80.16,25984.0,57.0657,57.1013,57.0443,57.1013,25984.0
2017-03-09 15:20:00,80.17,80.17,80.02,80.05,68280.0,57.1084,57.1084,57.0015,57.0229,68280.0
2017-03-09 15:25:00,80.07,80.09,80.04,80.07,33558.0,57.0372,57.0514,57.0158,57.0372,33558.0
2017-03-09 15:30:00,80.08,80.15,80.07,80.14,48710.0,57.0443,57.0942,57.0372,57.087,48710.0
2017-03-09 15:35:00,80.14,80.29,80.13,80.25,69563.0,57.087,57.1939,57.0799,57.1654,69563.0
2017-03-09 15:40:00,80.25,80.28,80.24,80.26,103686.0,57.1654,57.1868,57.1583,57.1725,103686.0
2017-03-09 15:45:00,80.26,80.32,80.16,80.16,98166.0,57.1725,57.2152,57.1013,57.1013,98166.0
2017-03-09 15:50:00,80.16,80.19,80.14,80.15,43105.0,57.1013,57.1226,57.087,57.0942,43105.0
2017-03-09 15:55:00,80.14,80.15,80.05,80.06,141812.0,57.087,57.0942,57.0229,57.03,141812.0
2017-03-10 09:30:00,80.41,80.95,80.32,80.41,67075.0,57.2794,57.664,57.2152,57.2794,67075.0
2017-03-10 09:35:00,80.43,80.58,80.4,80.49,29616.0,57.2936,57.4005,57.2722,57.3363,29616.0
2017-03-10 09:40:00,80.5,80.55,80.42,80.47,37040.0,57.3435,57.3791,57.2865,57.3221,37040.0
2017-03-10 09:45:00,80.48,80.48,80.33,80.35,57343.0,57.3292,57.3292,57.2224,57.2366,57343.0
2017-03-10 09:50:00,80.35,80.54,80.32,80.54,39719.0,57.2366,57.372,57.2152,57.372,39719.0
2017-03-10 09:55:00,80.57,80.66,80.51,80.63,32310.0,57.3933,57.4574,57.3506,57.4361,32310.0
2017-03-10 10:00:00,80.63,80.69,80.56,80.59,37481.0,57.4361,57.4788,57.3862,57.4076,37481.0
2017-03-10 10:05:00,80.57,80.59,80.47,80.49,31279.0,57.3933,57.4076,57.3221,57.3363,31279.0
2017-03-10 10:10:00,80.48,80.54,80.41,80.45,15766.0,57.3292,57.372,57.2794,57.3079,15766.0
2017-03-10 10:15:00,80.47,80.57,80.44,80.54,14384.0,57.3221,57.3933,57.3007,57.372,14384.0
2017-03-10 10:20:00,80.55,80.58,80.46,80.47,16429.0,57.3791,57.4005,57.315,57.3221,16429.0
2017-03-10 10:25:00,80.46,80.49,80.4,80.43,24474.0,57.315,57.3363,57.2722,57.2936,24474.0
2017-03-10 10:30:00,80.44,80.51,80.4,80.47,23265.0,57.3007,57.3506,57.2722,57.3221,23265.0
2017-03-10 10:35:00,80.47,80.48,80.38,80.41,18655.0,57.3221,57.3292,57.258,57.2794,18655.0
2017-03-10 10:40:00,80.42,80.42,80.24,80.28,30115.0,57.2865,57.2865,57.1583,57.1868,30115.0
2017-03-10 10:45:00,80.28,80.35,80.27,80.29,25737.0,57.1868,57.2366,57.1796,57.1939,25737.0
2017-03-10 10:50:00,80.3,80.3,80.25,80.25,32755.0,57.201,57.201,57.1654,57.1654,32755.0
2017-03-10 10:55:00,80.27,80.27,80.21,80.21,24540.0,57.1796,57.1796,57.1369,57.1369,24540.0
2017-03-10 11:00:00,80.2,80.26,80.19,80.2,40470.0,57.1298,57.1725,57.1226,57.1298,40470.0
2017-03-10 11:05:00,80.2,80.28,80.19,80.25,24454.0,57.1298,57.1868,57.1226,57.1654,24454.0
2017-03-10 11:10:00,80.26,80.26,80.17,80.26,24350.0,57.1725,57.1725,57.1084,57.1725,24350.0
2017-03-10 11:15:00,80.26,80.31,80.21,80.22,24673.0,57.1725,57.2081,57.1369,57.144,24673.0
2017-03-10 11:20:00,80.21,80.24,80.19,80.21,15398.0,57.1369,57.1583,57.1226,57.1369,15398.0
2017-03-10 11:25:00,80.21,80.3,80.21,80.27,22150.0,57.1369,57.201,57.1369,57.1796,22150.0
2017-03-10 11:30:00,80.27,80.41,80.26,80.4,24670.0,57.1796,57.2794,57.1725,57.2722,24670.0
2017-03-10 11:35:00,80.39,80.4,80.28,80.39,14677.0,57.2651,57.2722,57.1868,57.2651,14677.0
2017-03-10 11:40:00,80.39,80.44,80.37,80.41,12134.0,57.2651,57.3007,57.2509,57.2794,12134.0
2017-03-10 11:45:00,80.38,80.39,80.31,80.39,12585.0,57.258,57.2651,57.2081,57.2651,12585.0
2017-03-10 11:50:00,80.39,80.39,80.33,80.35,13463.0,57.2651,57.2651,57.2224,57.2366,13463.0
2017-03-10 11:55:00,80.36,80.38,80.29,80.35,13068.0,57.2437,57.258,57.1939,57.2366,13068.0
2017-03-10 12:00:00,80.34,80.37,80.25,80.35,60264.0,57.2295,57.2509,57.1654,57.2366,60264.0
2017-03-10 12:05:00,80.35,80.44,80.35,80.43,8442.0,57.2366,57.3007,57.2366,57.2936,8442.0
2017-03-10 12:10:00,80.43,80.48,80.42,80.45,9580.0,57.2936,57.3292,57.2865,57.3079,9580.0
2017-03-10 12:15:00,80.45,80.49,80.39,80.42,9543.0,57.3079,57.3363,57.2651,57.2865,9543.0
2017-03-10 12:20:00,80.42,80.47,80.42,80.43,8635.0,57.2865,57.3221,57.2865,57.2936,8635.0
2017-03-10 12:25:00,80.42,80.42,80.37,80.39,18058.0,57.2865,57.2865,57.2509,57.2651,18058.0
2017-03-10 12:30:00,80.39,80.48,80.38,80.47,16469.0,57.2651,57.3292,57.258,57.3221,16469.0
2017-03-10 12:35:00,80.47,80.57,80.47,80.56,40248.0,57.3221,57.3933,57.3221,57.3862,40248.0
2017-03-10 12:40:00,80.57,80.6,80.54,80.59,7553.0,57.3933,57.4147,57.372,57.4076,7553.0
2017-03-10 12:45:00,80.59,80.6,80.54,80.54,11546.0,57.4076,57.4147,57.372,57.372,11546.0
2017-03-10 12:50:00,80.54,80.54,80.47,80.53,11863.0,57.372,57.372,57.3221,57.3648,11863.0
2017-03-10 12:55:00,80.52,80.52,80.46,80.49,9253.0,57.3577,57.3577,57.315,57.3363,9253.0
2017-03-10 13:00:00,80.49,80.49,80.44,80.44,12272.0,57.3363,57.3363,57.3007,57.3007,12272.0
2017-03-10 13:05:00,80.44,80.45,80.38,80.45,16946.0,57.3007,57.3079,57.258,57.3079,16946.0
2017-03-10 13:10:00,80.43,80.43,80.36,80.39,12276.0,57.2936,57.2936,57.2437,57.2651,12276.0
2017-03-10 13:15:00,80.39,80.41,80.36,80.41,15020.0,57.2651,57.2794,57.2437,57.2794,15020.0
2017-03-10 13:20:00,80.41,80.42,80.38,80.4,11907.0,57.2794,57.2865,57.258,57.2722,11907.0
2017-03-10 13:25:00,80.41,80.42,80.38,80.42,16462.0,57.2794,57.2865,57.258,57.2865,16462.0
2017-03-10 13:30:00,80.41,80.42,80.36,80.36,16336.0,57.2794,57.2865,57.2437,57.2437,16336.0
2017-03-10 13:35:00,80.35,80.38,80.34,80.36,9501.0,57.2366,57.258,57.2295,57.2437,9501.0
2017-03-10 13:40:00,80.36,80.39,80.35,80.39,20732.0,57.2437,57.2651,57.2366,57.2651,20732.0
2017-03-10 13:45:00,80.39,80.39,80.37,80.39,22240.0,57.2651,57.2651,57.2509,57.2651,22240.0
2017-03-10 13:50:00,80.39,80.49,80.37,80.48,20744.0,57.2651,57.3363,57.2509,57.3292,20744.0
2017-03-10 13:55:00,80.49,80.5,80.45,80.45,18598.0,57.3363,57.3435,57.3079,57.3079,18598.0
2017-03-10 14:00:00,80.46,80.51,80.43,80.5,25387.0,57.315,57.3506,57.2936,57.3435,25387.0
2017-03-10 14:05:00,80.51,80.52,80.48,80.5,14662.0,57.3506,57.3577,57.3292,57.3435,14662.0
2017-03-10 14:10:00,80.51,80.53,80.47,80.51,23910.0,57.3506,57.3648,57.3221,57.3506,23910.0
2017-03-10 14:15:00,80.5,80.54,80.48,80.52,13479.0,57.3435,57.372,57.3292,57.3577,13479.0
2017-03-10 14:20:00,80.52,80.54,80.48,80.49,16344.0,57.3577,57.372,57.3292,57.3363,16344.0
2017-03-10 14:25:00,80.49,80.56,80.48,80.55,19790.0,57.3363,57.3862,57.3292,57.3791,19790.0
2017-03-10 14:30:00,80.56,80.56,80.48,80.5,9417.0,57.3862,57.3862,57.3292,57.3435,9417.0
2017-03-10 14:35:00,80.48,80.51,80.43,80.47,15805.0,57.3292,57.3506,57.2936,57.3221,15805.0
2017-03-10 14:40:00,80.44,80.5,80.44,80.46,21934.0,57.3007,57.3435,57.3007,57.315,21934.0
2017-03-10 14:45:00,80.47,80.48,80.43,80.45,20938.0,57.3221,57.3292,57.2936,57.3079,20938.0
2017-03-10 14:50:00,80.45,80.48,80.43,80.44,33498.0,57.3079,57.3292,57.2936,57.3007,33498.0
2017-03-10 14:55:00,80.44,80.52,80.43,80.5,12965.0,57.3007,57.3577,57.2936,57.3435,12965.0
2017-03-10 15:00:00,80.49,80.56,80.49,80.55,24776.0,57.3363,57.3862,57.3363,57.3791,24776.0
2017-03-10 15:05:00,80.54,80.56,80.5,80.52,15327.0,57.372,57.3862,57.3435,57.3577,15327.0
2017-03-10 15:10:00,80.53,80.58,80.53,80.56,20146.0,57.3648,57.4005,57.3648,57.3862,20146.0
2017-03-10 15:15:00,80.56,80.6,80.54,80.55,19941.0,57.3862,57.4147,57.372,57.3791,19941.0
2017-03-10 15:20:00,80.55,80.61,80.53,80.59,23223.0,57.3791,57.4218,57.3648,57.4076,23223.0
2017-03-10 15:25:00,80.58,80.67,80.58,80.67,17604.0,57.4005,57.4646,57.4005,57.4646,17604.0
2017-03-10 15:30:00,80.66,80.66,80.6,80.61,24096.0,57.4574,57.4574,57.4147,57.4218,24096.0
2017-03-10 15:35:00,80.62,80.67,80.58,80.59,25251.0,57.429,57.4646,57.4005,57.4076,25251.0
2017-03-10 15:40:00,80.59,80.6,80.54,80.56,27192.0,57.4076,57.4147,57.372,57.3862,27192.0
2017-03-10 15:45:00,80.57,80.69,80.57,80.69,71454.0,57.3933,57.4788,57.3933,57.4788,71454.0
2017-03-10 15:50:00,80.68,80.75,80.65,80.72,70877.0,57.4717,57.5216,57.4503,57.5002,70877.0
2017-03-10 15:55:00,80.73,80.74,80.6,80.65,276470.0,57.5073,57.5144,57.4147,57.4503,276470.0
2017-03-13 09:30:00,80.8,80.8,80.45,80.66,51627.0,57.5572,57.5572,57.3079,57.4574,51627.0
2017-03-13 09:35:00,80.66,80.81,80.65,80.78,26189.0,57.4574,57.5643,57.4503,57.5429,26189.0
2017-03-13 09:40:00,80.78,80.87,80.71,80.83,23025.0,57.5429,57.607,57.4931,57.5785,23025.0
2017-03-13 09:45:00,80.84,80.86,80.71,80.72,20900.0,57.5857,57.5999,57.4931,57.5002,20900.0
2017-03-13 09:50:00,80.71,80.83,80.71,80.79,26336.0,57.4931,57.5785,57.4931,57.55,26336.0
2017-03-13 09:55:00,80.79,80.84,80.68,80.73,33859.0,57.55,57.5857,57.4717,57.5073,33859.0
2017-03-13 10:00:00,80.73,80.82,80.72,80.72,54461.0,57.5073,57.5714,57.5002,57.5002,54461.0
2017-03-13 10:05:00,80.71,80.71,80.63,80.69,21287.0,57.4931,57.4931,57.4361,57.4788,21287.0
2017-03-13 10:10:00,80.71,80.78,80.6,80.64,30453.0,57.4931,57.5429,57.4147,57.4432,30453.0
2017-03-13 10:15:00,80.63,80.69,80.56,80.64,17756.0,57.4361,57.4788,57.3862,57.4432,17756.0
2017-03-13 10:20:00,80.64,80.7,80.61,80.64,32269.0,57.4432,57.4859,57.4218,57.4432,32269.0
2017-03-13 10:25:00,80.63,80.71,80.63,80.64,31157.0,57.4361,57.4931,57.4361,57.4432,31157.0
2017-03-13 10:30:00,80.64,80.68,80.62,80.62,33429.0,57.4432,57.4717,57.429,57.429,33429.0
2017-03-13 10:35:00,80.61,80.66,80.57,80.66,24349.0,57.4218,57.4574,57.3933,57.4574,24349.0
2017-03-13 10:40:00,80.66,80.7,80.64,80.65,28881.0,57.4574,57.4859,57.4432,57.4503,28881.0
2017-03-13 10:45:00,80.65,80.68,80.58,80.63,28668.0,57.4503,57.4717,57.4005,57.4361,28668.0
2017-03-13 10:50:00,80.63,80.66,80.58,80.65,19972.0,57.4361,57.4574,57.4005,57.4503,19972.0
2017-03-13 10:55:00,80.63,80.68,80.6,80.67,20309.0,57.4361,57.4717,57.4147,57.4646,20309.0
2017-03-13 11:00:00,80.67,80.68,80.62,80.62,71193.0,57.4646,57.4717,57.429,57.429,71193.0
2017-03-13 11:05:00,80.63,80.68,80.63,80.67,23421.0,57.4361,57.4717,57.4361,57.4646,23421.0
2017-03-13 11:10:00,80.67,80.7,80.66,80.67,49502.0,57.4646,57.4859,57.4574,57.4646,49502.0
2017-03-13 11:15:00,80.67,80.69,80.63,80.68,11986.0,57.4646,57.4788,57.4361,57.4717,11986.0
2017-03-13 11:20:00,80.68,80.76,80.66,80.76,19015.0,57.4717,57.5287,57.4574,57.5287,19015.0
2017-03-13 11:25:00,80.76,80.83,80.73,80.83,54788.0,57.5287,57.5785,57.5073,57.5785,54788.0
2017-03-13 11:30:00,80.82,80.82,80.73,80.76,43513.0,57.5714,57.5714,57.5073,57.5287,43513.0
2017-03-13 11:35:00,80.77,80.81,80.76,80.8,40591.0,57.5358,57.5643,57.5287,57.5572,40591.0
2017-03-13 11:40:00,80.79,80.8,80.76,80.76,7718.0,57.55,57.5572,57.5287,57.5287,7718.0
2017-03-13 11:45:00,80.77,80.8,80.76,80.78,22593.0,57.5358,57.5572,57.5287,57.5429,22593.0
2017-03-13 11:50:00,80.78,80.85,80.78,80.84,50974.0,57.5429,57.5928,57.5429,57.5857,50974.0
2017-03-13 11:55:00,80.84,80.87,80.82,80.84,78414.0,57.5857,57.607,57.5714,57.5857,78414.0
2017-03-13 12:00:00,80.84,80.85,80.8,80.8,44162.0,57.5857,57.5928,57.5572,57.5572,44162.0
2017-03-13 12:05:00,80.79,80.83,80.78,80.81,19444.0,57.55,57.5785,57.5429,57.5643,19444.0
2017-03-13 12:10:00,80.8,80.83,80.8,80.82,15964.0,57.5572,57.5785,57.5572,57.5714,15964.0
2017-03-13 12:15:00,80.83,80.83,80.75,80.78,51045.0,57.5785,57.5785,57.5216,57.5429,51045.0
2017-03-13 12:20:00,80.77,80.77,80.72,80.75,43492.0,57.5358,57.5358,57.5002,57.5216,43492.0
2017-03-13 12:25:00,80.75,80.79,80.74,80.78,11731.0,57.5216,57.55,57.5144,57.5429,11731.0
2017-03-13 12:30:00,80.77,80.78,80.73,80.74,12564.0,57.5358,57.5429,57.5073,57.5144,12564.0
2017-03-13 12:35:00,80.73,80.77,80.72,80.74,16604.0,57.5073,57.5358,57.5002,57.5144,16604.0
2017-03-13 12:40:00,80.74,80.75,80.7,80.73,10371.0,57.5144,57.5216,57.4859,57.5073,10371.0
2017-03-13 12:45:00,80.73,80.79,80.73,80.74,11699.0,57.5073,57.55,57.5073,57.5144,11699.0
2017-03-13 12:50:00,80.74,80.77,80.72,80.75,9088.0,57.5144,57.5358,57.5002,57.5216,9088.0
2017-03-13 12:55:00,80.74,80.74,80.67,80.68,33988.0,57.5144,57.5144,57.4646,57.4717,33988.0
2017-03-13 13:00:00,80.68,80.7,80.66,80.68,11020.0,57.4717,57.4859,57.4574,57.4717,11020.0
2017-03-13 13:05:00,80.68,80.71,80.67,80.7,11229.0,57.4717,57.4931,57.4646,57.4859,11229.0
2017-03-13 13:10:00,80.7,80.7,80.66,80.69,12357.0,57.4859,57.4859,57.4574,57.4788,12357.0
2017-03-13 13:15:00,80.68,80.69,80.65,80.66,12406.0,57.4717,57.4788,57.4503,57.4574,12406.0
2017-03-13 13:20:00,80.67,80.7,80.64,80.66,12475.0,57.4646,57.4859,57.4432,57.4574,12475.0
2017-03-13 13:25:00,80.65,80.65,80.59,80.59,21905.0,57.4503,57.4503,57.4076,57.4076,21905.0
2017-03-13 13:30:00,80.6,80.61,80.59,80.6,16664.0,57.4147,57.4218,57.4076,57.4147,16664.0
2017-03-13 13:35:00,80.61,80.62,80.57,80.6,16411.0,57.4218,57.429,57.3933,57.4147,16411.0
2017-03-13 13:40:00,80.61,80.65,80.61,80.63,12094.0,57.4218,57.4503,57.4218,57.4361,12094.0
2017-03-13 13:45:00,80.62,80.69,80.59,80.68,20506.0,57.429,57.4788,57.4076,57.4717,20506.0
2017-03-13 13:50:00,80.68,80.71,80.67,80.67,14358.0,57.4717,57.4931,57.4646,57.4646,14358.0
2017-03-13 13:55:00,80.68,80.75,80.66,80.74,20998.0,57.4717,57.5216,57.4574,57.5144,20998.0
2017-03-13 14:00:00,80.74,80.75,80.69,80.69,16495.0,57.5144,57.5216,57.4788,57.4788,16495.0
2017-03-13 14:05:00,80.7,80.7,80.66,80.7,64047.0,57.4859,57.4859,57.4574,57.4859,64047.0
2017-03-13 14:10:00,80.71,80.76,80.71,80.74,13914.0,57.4931,57.5287,57.4931,57.5144,13914.0
2017-03-13 14:15:00,80.74,80.8,80.73,80.79,54060.0,57.5144,57.5572,57.5073,57.55,54060.0
2017-03-13 14:20:00,80.78,80.83,80.78,80.79,29226.0,57.5429,57.5785,57.5429,57.55,29226.0
2017-03-13 14:25:00,80.79,80.81,80.75,80.78,21374.0,57.55,57.5643,57.5216,57.5429,21374.0
2017-03-13 14:30:00,80.79,80.84,80.79,80.83,17459.0,57.55,57.5857,57.55,57.5785,17459.0
2017-03-13 14:35:00,80.83,80.86,80.8,80.84,24822.0,57.5785,57.5999,57.5572,57.5857,24822.0
2017-03-13 14:40:00,80.84,80.87,80.8,80.86,19140.0,57.5857,57.607,57.5572,57.5999,19140.0
2017-03-13 14:45:00,80.86,80.87,80.83,80.84,19373.0,57.5999,57.607,57.5785,57.5857,19373.0
2017-03-13 14:50:00,80.84,80.87,80.81,80.87,34815.0,57.5857,57.607,57.5643,57.607,34815.0
2017-03-13 14:55:00,80.86,80.92,80.85,80.92,53219.0,57.5999,57.6427,57.5928,57.6427,53219.0
2017-03-13 15:00:00,80.93,80.97,80.92,80.97,38572.0,57.6498,57.6783,57.6427,57.6783,38572.0
2017-03-13 15:05:00,80.97,80.98,80.92,80.94,20942.0,57.6783,57.6854,57.6427,57.6569,20942.0
2017-03-13 15:10:00,80.95,80.95,80.89,80.89,24653.0,57.664,57.664,57.6213,57.6213,24653.0
2017-03-13 15:15:00,80.89,80.92,80.87,80.92,18603.0,57.6213,57.6427,57.607,57.6427,18603.0
2017-03-13 15:20:00,80.92,80.96,80.89,80.95,59455.0,57.6427,57.6711,57.6213,57.664,59455.0
2017-03-13 15:25:00,80.96,80.97,80.93,80.94,26769.0,57.6711,57.6783,57.6498,57.6569,26769.0
2017-03-13 15:30:00,80.94,80.95,80.89,80.91,28322.0,57.6569,57.664,57.6213,57.6355,28322.0
2017-03-13 15:35:00,80.91,80.93,80.91,80.92,39411.0,57.6355,57.6498,57.6355,57.6427,39411.0
2017-03-13 15:40:00,80.92,80.95,80.87,80.95,138166.0,57.6427,57.664,57.607,57.664,138166.0
2017-03-13 15:45:00,80.95,80.97,80.91,80.91,70470.0,57.664,57.6783,57.6355,57.6355,70470.0
2017-03-13 15:50:00,80.91,80.93,80.89,80.93,90653.0,57.6355,57.6498,57.6213,57.6498,90653.0
2017-03-13 15:55:00,80.93,80.94,80.87,80.89,140168.0,57.6498,57.6569,57.607,57.6213,140168.0
2017-03-14 09:30:00,80.85,80.97,80.64,80.74,39401.0,57.5928,57.6783,57.4432,57.5144,39401.0
2017-03-14 09:35:00,80.73,80.74,80.63,80.63,10880.0,57.5073,57.5144,57.4361,57.4361,10880.0
2017-03-14 09:40:00,80.66,80.83,80.65,80.67,20685.0,57.4574,57.5785,57.4503,57.4646,20685.0
2017-03-14 09:45:00,80.69,80.74,80.61,80.61,17481.0,57.4788,57.5144,57.4218,57.4218,17481.0
2017-03-14 09:50:00,80.61,80.82,80.61,80.82,13689.0,57.4218,57.5714,57.4218,57.5714,13689.0
2017-03-14 09:55:00,80.84,81.0,80.81,80.98,38958.0,57.5857,57.6996,57.5643,57.6854,38958.0
2017-03-14 10:00:00,80.96,81.05,80.93,81.01,18069.0,57.6711,57.7353,57.6498,57.7068,18069.0
2017-03-14 10:05:00,81.01,81.02,80.9,80.9,15213.0,57.7068,57.7139,57.6284,57.6284,15213.0
2017-03-14 10:10:00,80.91,80.95,80.76,80.81,45692.0,57.6355,57.664,57.5287,57.5643,45692.0
2017-03-14 10:15:00,80.81,80.84,80.72,80.74,17124.0,57.5643,57.5857,57.5002,57.5144,17124.0
2017-03-14 10:20:00,80.75,80.84,80.73,80.82,16309.0,57.5216,57.5857,57.5073,57.5714,16309.0
2017-03-14 10:25:00,80.84,80.89,80.8,80.87,13940.0,57.5857,57.6213,57.5572,57.607,13940.0
2017-03-14 10:30:00,80.89,81.06,80.89,81.05,45840.0,57.6213,57.7424,57.6213,57.7353,45840.0
2017-03-14 10:35:00,81.06,81.06,80.95,81.0,21227.0,57.7424,57.7424,57.664,57.6996,21227.0
2017-03-14 10:40:00,81.01,81.07,80.95,80.99,17045.0,57.7068,57.7495,57.664,57.6925,17045.0
2017-03-14 10:45:00,81.0,81.07,80.98,81.0,10582.0,57.6996,57.7495,57.6854,57.6996,10582.0
2017-03-14 10:50:00,80.98,81.11,80.98,81.11,52999.0,57.6854,57.778,57.6854,57.778,52999.0
2017-03-14 10:55:00,81.1,81.11,81.01,81.1,14234.0,57.7709,57.778,57.7068,57.7709,14234.0
2017-03-14 11:00:00,81.1,81.1,81.02,81.08,47936.0,57.7709,57.7709,57.7139,57.7566,47936.0
2017-03-14 11:05:00,81.08,81.1,81.04,81.08,19699.0,57.7566,57.7709,57.7281,57.7566,19699.0
2017-03-14 11:10:00,81.08,81.11,81.05,81.1,29255.0,57.7566,57.778,57.7353,57.7709,29255.0
2017-03-14 11:15:00,81.09,81.09,80.99,81.05,26869.0,57.7638,57.7638,57.6925,57.7353,26869.0
2017-03-14 11:20:00,81.04,81.07,81.01,81.04,15513.0,57.7281,57.7495,57.7068,57.7281,15513.0
2017-03-14 11:25:00,81.04,81.1,81.02,81.02,18429.0,57.7281,57.7709,57.7139,57.7139,18429.0
2017-03-14 11:30:00,81.02,81.05,80.99,81.02,49666.0,57.7139,57.7353,57.6925,57.7139,49666.0
2017-03-14 11:35:00,81.01,81.02,80.94,81.0,15470.0,57.7068,57.7139,57.6569,57.6996,15470.0
2017-03-14 11:40:00,80.99,80.99,80.95,80.95,20485.0,57.6925,57.6925,57.664,57.664,20485.0
2017-03-14 11:45:00,80.95,80.98,80.91,80.95,14671.0,57.664,57.6854,57.6355,57.664,14671.0
2017-03-14 11:50:00,80.95,80.98,80.91,80.95,8414.0,57.664,57.6854,57.6355,57.664,8414.0
2017-03-14 11:55:00,80.94,80.99,80.91,80.98,12965.0,57.6569,57.6925,57.6355,57.6854,12965.0
2017-03-14 12:00:00,80.98,81.0,80.87,80.87,13499.0,57.6854,57.6996,57.607,57.607,13499.0
2017-03-14 12:05:00,80.87,80.89,80.82,80.87,12664.0,57.607,57.6213,57.5714,57.607,12664.0
2017-03-14 12:10:00,80.86,80.86,80.79,80.83,16546.0,57.5999,57.5999,57.55,57.5785,16546.0
2017-03-14 12:15:00,80.81,80.82,80.75,80.76,11771.0,57.5643,57.5714,57.5216,57.5287,11771.0
2017-03-14 12:20:00,80.75,80.78,80.68,80.7,15802.0,57.5216,57.5429,57.4717,57.4859,15802.0
2017-03-14 12:25:00,80.69,80.73,80.69,80.72,10297.0,57.4788,57.5073,57.4788,57.5002,10297.0
2017-03-14 12:30:00,80.72,80.76,80.71,80.73,20272.0,57.5002,57.5287,57.4931,57.5073,20272.0
2017-03-14 12:35:00,80.73,80.75,80.7,80.72,16033.0,57.5073,57.5216,57.4859,57.5002,16033.0
2017-03-14 12:40:00,80.73,80.77,80.72,80.75,11557.0,57.5073,57.5358,57.5002,57.5216,11557.0
2017-03-14 12:45:00,80.75,80.78,80.73,80.78,6864.0,57.5216,57.5429,57.5073,57.5429,6864.0
2017-03-14 12:50:00,80.79,80.79,80.75,80.75,6361.0,57.55,57.55,57.5216,57.5216,6361.0
2017-03-14 12:55:00,80.75,80.8,80.75,80.79,4105.0,57.5216,57.5572,57.5216,57.55,4105.0
2017-03-14 13:00:00,80.79,80.82,80.79,80.81,10812.0,57.55,57.5714,57.55,57.5643,10812.0
2017-03-14 13:05:00,80.81,80.84,80.78,80.78,10891.0,57.5643,57.5857,57.5429,57.5429,10891.0
2017-03-14 13:10:00,80.77,80.8,80.76,80.76,10384.0,57.5358,57.5572,57.5287,57.5287,10384.0
2017-03-14 13:15:00,80.77,80.82,80.77,80.81,10539.0,57.5358,57.5714,57.5358,57.5643,10539.0
2017-03-14 13:20:00,80.81,80.81,80.76,80.77,10323.0,57.5643,57.5643,57.5287,57.5358,10323.0
2017-03-14 13:25:00,80.77,80.78,80.75,80.76,10704.0,57.5358,57.5429,57.5216,57.5287,10704.0
2017-03-14 13:30:00,80.77,80.77,80.71,80.71,8930.0,57.5358,57.5358,57.4931,57.4931,8930.0
2017-03-14 13:35:00,80.71,80.81,80.7,80.78,14567.0,57.4931,57.5643,57.4859,57.5429,14567.0
2017-03-14 13:40:00,80.77,80.81,80.77,80.79,9449.0,57.5358,57.5643,57.5358,57.55,9449.0
2017-03-14 13:45:00,80.79,80.81,80.77,80.81,9117.0,57.55,57.5643,57.5358,57.5643,9117.0
2017-03-14 13:50:00,80.8,80.84,80.79,80.82,14763.0,57.5572,57.5857,57.55,57.5714,14763.0
2017-03-14 13:55:00,80.81,80.83,80.78,80.8,11431.0,57.5643,57.5785,57.5429,57.5572,11431.0
2017-03-14 14:00:00,80.81,80.82,80.78,80.79,10107.0,57.5643,57.5714,57.5429,57.55,10107.0
2017-03-14 14:05:00,80.78,80.8,80.76,80.76,8441.0,57.5429,57.5572,57.5287,57.5287,8441.0
2017-03-14 14:10:00,80.76,80.77,80.73,80.76,8420.0,57.5287,57.5358,57.5073,57.5287,8420.0
2017-03-14 14:15:00,80.76,80.8,80.72,80.79,29930.0,57.5287,57.5572,57.5002,57.55,29930.0
2017-03-14 14:20:00,80.8,80.82,80.77,80.81,10279.0,57.5572,57.5714,57.5358,57.5643,10279.0
2017-03-14 14:25:00,80.81,80.84,80.79,80.82,11176.0,57.5643,57.5857,57.55,57.5714,11176.0
2017-03-14 14:30:00,80.82,80.84,80.81,80.82,8979.0,57.5714,57.5857,57.5643,57.5714,8979.0
2017-03-14 14:35:00,80.81,80.88,80.81,80.87,17048.0,57.5643,57.6142,57.5643,57.607,17048.0
2017-03-14 14:40:00,80.88,80.92,80.85,80.9,16441.0,57.6142,57.6427,57.5928,57.6284,16441.0
2017-03-14 14:45:00,80.89,80.9,80.87,80.88,10163.0,57.6213,57.6284,57.607,57.6142,10163.0
2017-03-14 14:50:00,80.88,80.89,80.83,80.86,15577.0,57.6142,57.6213,57.5785,57.5999,15577.0
2017-03-14 14:55:00,80.85,80.86,80.78,80.8,9868.0,57.5928,57.5999,57.5429,57.5572,9868.0
2017-03-14 15:00:00,80.81,80.82,80.77,80.77,9915.0,57.5643,57.5714,57.5358,57.5358,9915.0
2017-03-14 15:05:00,80.77,80.82,80.75,80.77,13815.0,57.5358,57.5714,57.5216,57.5358,13815.0
2017-03-14 15:10:00,80.77,80.77,80.74,80.75,14173.0,57.5358,57.5358,57.5144,57.5216,14173.0
2017-03-14 15:15:00,80.75,80.81,80.74,80.8,14993.0,57.5216,57.5643,57.5144,57.5572,14993.0
2017-03-14 15:20:00,80.79,80.79,80.76,80.79,16371.0,57.55,57.55,57.5287,57.55,16371.0
2017-03-14 15:25:00,80.8,80.81,80.77,80.79,15779.0,57.5572,57.5643,57.5358,57.55,15779.0
2017-03-14 15:30:00,80.79,80.81,80.77,80.81,19714.0,57.55,57.5643,57.5358,57.5643,19714.0
2017-03-14 15:35:00,80.81,80.81,80.74,80.78,25294.0,57.5643,57.5643,57.5144,57.5429,25294.0
2017-03-14 15:40:00,80.77,80.77,80.71,80.76,54433.0,57.5358,57.5358,57.4931,57.5287,54433.0
2017-03-14 15:45:00,80.76,80.79,80.72,80.78,42495.0,57.5287,57.55,57.5002,57.5429,42495.0
2017-03-14 15:50:00,80.79,80.82,80.78,80.79,79215.0,57.55,57.5714,57.5429,57.55,79215.0
2017-03-14 15:55:00,80.8,80.88,80.79,80.87,108762.0,57.5572,57.6142,57.55,57.607,108762.0
2017-03-15 09:30:00,81.08,81.1,80.84,80.99,38006.0,57.7566,57.7709,57.5857,57.6925,38006.0
2017-03-15 09:35:00,80.98,81.14,80.95,81.04,70605.0,57.6854,57.7994,57.664,57.7281,70605.0
2017-03-15 09:40:00,81.06,81.15,81.04,81.15,47147.0,57.7424,57.8065,57.7281,57.8065,47147.0
2017-03-15 09:45:00,81.16,81.23,81.14,81.2,51160.0,57.8136,57.8635,57.7994,57.8421,51160.0
2017-03-15 09:50:00,81.22,81.25,81.14,81.16,40235.0,57.8564,57.8777,57.7994,57.8136,40235.0
2017-03-15 09:55:00,81.15,81.22,81.14,81.19,11423.0,57.8065,57.8564,57.7994,57.835,11423.0
2017-03-15 10:00:00,81.2,81.21,81.11,81.17,18077.0,57.8421,57.8492,57.778,57.8207,18077.0
2017-03-15 10:05:00,81.17,81.23,81.15,81.21,20544.0,57.8207,57.8635,57.8065,57.8492,20544.0
2017-03-15 10:10:00,81.21,81.27,81.2,81.21,18294.0,57.8492,57.892,57.8421,57.8492,18294.0
2017-03-15 10:15:00,81.21,81.32,81.21,81.26,18343.0,57.8492,57.9276,57.8492,57.8849,18343.0
2017-03-15 10:20:00,81.27,81.29,81.23,81.28,14370.0,57.892,57.9062,57.8635,57.8991,14370.0
2017-03-15 10:25:00,81.28,81.38,81.25,81.38,63317.0,57.8991,57.9703,57.8777,57.9703,63317.0
2017-03-15 10:30:00,81.39,81.43,81.35,81.43,22919.0,57.9775,58.0059,57.949,58.0059,22919.0
2017-03-15 10:35:00,81.42,81.45,81.4,81.4,22399.0,57.9988,58.0202,57.9846,57.9846,22399.0
2017-03-15 10:40:00,81.39,81.4,81.35,81.35,16645.0,57.9775,57.9846,57.949,57.949,16645.0
2017-03-15 10:45:00,81.35,81.35,81.28,81.3,18980.0,57.949,57.949,57.8991,57.9133,18980.0
2017-03-15 10:50:00,81.29,81.35,81.29,81.3,12368.0,57.9062,57.949,57.9062,57.9133,12368.0
2017-03-15 10:55:00,81.29,81.33,81.27,81.3,17146.0,57.9062,57.9347,57.892,57.9133,17146.0
2017-03-15 11:00:00,81.32,81.37,81.29,81.3,28624.0,57.9276,57.9632,57.9062,57.9133,28624.0
2017-03-15 11:05:00,81.29,81.3,81.21,81.21,19450.0,57.9062,57.9133,57.8492,57.8492,19450.0
2017-03-15 11:10:00,81.21,81.31,81.21,81.31,17594.0,57.8492,57.9205,57.8492,57.9205,17594.0
2017-03-15 11:15:00,81.32,81.34,81.28,81.34,12901.0,57.9276,57.9418,57.8991,57.9418,12901.0
2017-03-15 11:20:00,81.34,81.34,81.3,81.33,13208.0,57.9418,57.9418,57.9133,57.9347,13208.0
2017-03-15 11:25:00,81.33,81.38,81.33,81.37,17651.0,57.9347,57.9703,57.9347,57.9632,17651.0
2017-03-15 11:30:00,81.37,81.38,81.35,81.35,15253.0,57.9632,57.9703,57.949,57.949,15253.0
2017-03-15 11:35:00,81.35,81.35,81.32,81.35,9762.0,57.949,57.949,57.9276,57.949,9762.0
2017-03-15 11:40:00,81.35,81.38,81.33,81.35,13943.0,57.949,57.9703,57.9347,57.949,13943.0
2017-03-15 11:45:00,81.35,81.39,81.34,81.39,40117.0,57.949,57.9775,57.9418,57.9775,40117.0
2017-03-15 11:50:00,81.39,81.4,81.37,81.39,20685.0,57.9775,57.9846,57.9632,57.9775,20685.0
2017-03-15 11:55:00,81.4,81.4,81.36,81.37,11186.0,57.9846,57.9846,57.9561,57.9632,11186.0
2017-03-15 12:00:00,81.38,81.4,81.34,81.35,21432.0,57.9703,57.9846,57.9418,57.949,21432.0
2017-03-15 12:05:00,81.34,81.36,81.32,81.36,7587.0,57.9418,57.9561,57.9276,57.9561,7587.0
2017-03-15 12:10:00,81.35,81.35,81.3,81.32,13677.0,57.949,57.949,57.9133,57.9276,13677.0
2017-03-15 12:15:00,81.31,81.33,81.3,81.3,19171.0,57.9205,57.9347,57.9133,57.9133,19171.0
2017-03-15 12:20:00,81.3,81.3,81.17,81.19,39453.0,57.9133,57.9133,57.8207,57.835,39453.0
2017-03-15 12:25:00,81.19,81.2,81.14,81.18,44946.0,57.835,57.8421,57.7994,57.8279,44946.0
2017-03-15 12:30:00,81.17,81.28,81.17,81.26,31602.0,57.8207,57.8991,57.8207,57.8849,31602.0
2017-03-15 12:35:00,81.26,81.33,81.24,81.31,37727.0,57.8849,57.9347,57.8706,57.9205,37727.0
2017-03-15 12:40:00,81.32,81.35,81.31,81.34,13968.0,57.9276,57.949,57.9205,57.9418,13968.0
2017-03-15 12:45:00,81.35,81.39,81.34,81.37,11438.0,57.949,57.9775,57.9418,57.9632,11438.0
2017-03-15 12:50:00,81.37,81.38,81.36,81.37,11671.0,57.9632,57.9703,57.9561,57.9632,11671.0
2017-03-15 12:55:00,81.38,81.4,81.38,81.38,51039.0,57.9703,57.9846,57.9703,57.9703,51039.0
2017-03-15 13:00:00,81.38,81.48,81.37,81.48,67749.0,57.9703,58.0416,57.9632,58.0416,67749.0
2017-03-15 13:05:00,81.47,81.5,81.44,81.48,36089.0,58.0344,58.0558,58.0131,58.0416,36089.0
2017-03-15 13:10:00,81.47,81.47,81.4,81.4,37430.0,58.0344,58.0344,57.9846,57.9846,37430.0
2017-03-15 13:15:00,81.39,81.42,81.37,81.37,8251.0,57.9775,57.9988,57.9632,57.9632,8251.0
2017-03-15 13:20:00,81.36,81.4,81.33,81.37,14643.0,57.9561,57.9846,57.9347,57.9632,14643.0
2017-03-15 13:25:00,81.38,81.42,81.35,81.36,15405.0,57.9703,57.9988,57.949,57.9561,15405.0
2017-03-15 13:30:00,81.35,81.36,81.33,81.34,9595.0,57.949,57.9561,57.9347,57.9418,9595.0
2017-03-15 13:35:00,81.35,81.36,81.3,81.31,11675.0,57.949,57.9561,57.9133,57.9205,11675.0
2017-03-15 13:40:00,81.31,81.32,81.27,81.27,33613.0,57.9205,57.9276,57.892,57.892,33613.0
2017-03-15 13:45:00,81.26,81.28,81.24,81.25,7315.0,57.8849,57.8991,57.8706,57.8777,7315.0
2017-03-15 13:50:00,81.24,81.26,81.22,81.24,12573.0,57.8706,57.8849,57.8564,57.8706,12573.0
2017-03-15 13:55:00,81.25,81.25,81.15,81.18,12600.0,57.8777,57.8777,57.8065,57.8279,12600.0
2017-03-15 14:00:00,81.19,81.82,81.19,81.64,98986.0,57.835,58.2838,57.835,58.1555,98986.0
2017-03-15 14:05:00,81.66,81.95,81.62,81.9,84788.0,58.1698,58.3764,58.1413,58.3407,84788.0
2017-03-15 14:10:00,81.9,82.11,81.87,81.92,63169.0,58.3407,58.4903,58.3194,58.355,63169.0
2017-03-15 14:15:00,81.94,82.01,81.86,81.87,45567.0,58.3692,58.4191,58.3123,58.3194,45567.0
2017-03-15 14:20:00,81.86,81.99,81.86,81.89,55688.0,58.3123,58.4049,58.3123,58.3336,55688.0
2017-03-15 14:25:00,81.9,81.97,81.88,81.9,56933.0,58.3407,58.3906,58.3265,58.3407,56933.0
2017-03-15 14:30:00,81.9,82.0,81.82,81.83,88312.0,58.3407,58.412,58.2838,58.2909,88312.0
2017-03-15 14:35:00,81.82,81.92,81.78,81.9,20167.0,58.2838,58.355,58.2553,58.3407,20167.0
2017-03-15 14:40:00,81.9,81.95,81.84,81.92,26554.0,58.3407,58.3764,58.298,58.355,26554.0
2017-03-15 14:45:00,81.92,82.07,81.91,82.06,67299.0,58.355,58.4618,58.3479,58.4547,67299.0
2017-03-15 14:50:00,82.05,82.11,82.02,82.05,51131.0,58.4476,58.4903,58.4262,58.4476,51131.0
2017-03-15 14:55:00,82.04,82.14,82.01,82.14,23622.0,58.4405,58.5117,58.4191,58.5117,23622.0
2017-03-15 15:00:00,82.14,82.22,82.13,82.14,47214.0,58.5117,58.5687,58.5046,58.5117,47214.0
2017-03-15 15:05:00,82.14,82.18,82.12,82.13,33407.0,58.5117,58.5402,58.4975,58.5046,33407.0
2017-03-15 15:10:00,82.14,82.28,82.13,82.28,34155.0,58.5117,58.6114,58.5046,58.6114,34155.0
2017-03-15 15:15:00,82.29,82.32,82.27,82.29,40494.0,58.6186,58.6399,58.6043,58.6186,40494.0
2017-03-15 15:20:00,82.28,82.28,82.17,82.23,50732.0,58.6114,58.6114,58.5331,58.5758,50732.0
2017-03-15 15:25:00,82.22,82.31,82.22,82.29,42079.0,58.5687,58.6328,58.5687,58.6186,42079.0
2017-03-15 15:30:00,82.28,82.35,82.25,82.34,47205.0,58.6114,58.6613,58.5901,58.6542,47205.0
2017-03-15 15:35:00,82.34,82.36,82.29,82.33,47510.0,58.6542,58.6684,58.6186,58.6471,47510.0
2017-03-15 15:40:00,82.33,82.34,82.2,82.23,66920.0,58.6471,58.6542,58.5545,58.5758,66920.0
2017-03-15 15:45:00,82.23,82.27,82.08,82.11,87614.0,58.5758,58.6043,58.469,58.4903,87614.0
2017-03-15 15:50:00,82.11,82.12,82.06,82.07,91532.0,58.4903,58.4975,58.4547,58.4618,91532.0
2017-03-15 15:55:00,82.07,82.09,81.95,81.99,144934.0,58.4618,58.4761,58.3764,58.4049,144934.0
2017-03-16 09:30:00,82.27,82.33,81.59,81.62,132462.0,58.6043,58.6471,58.1199,58.1413,132462.0
2017-03-16 09:35:00,81.62,81.78,81.62,81.69,32734.0,58.1413,58.2553,58.1413,58.1912,32734.0
2017-03-16 09:40:00,81.68,81.72,81.61,81.7,28009.0,58.184,58.2125,58.1342,58.1983,28009.0
2017-03-16 09:45:00,81.7,81.73,81.44,81.55,58166.0,58.1983,58.2197,58.0131,58.0914,58166.0
2017-03-16 09:50:00,81.58,81.77,81.58,81.68,20799.0,58.1128,58.2481,58.1128,58.184,20799.0
2017-03-16 09:55:00,81.66,81.69,81.57,81.57,16749.0,58.1698,58.1912,58.1057,58.1057,16749.0
2017-03-16 10:00:00,81.58,81.7,81.53,81.53,24045.0,58.1128,58.1983,58.0772,58.0772,24045.0
2017-03-16 10:05:00,81.53,81.54,81.44,81.52,57010.0,58.0772,58.0843,58.0131,58.0701,57010.0
2017-03-16 10:10:00,81.51,81.57,81.47,81.49,37562.0,58.0629,58.1057,58.0344,58.0487,37562.0
2017-03-16 10:15:00,81.48,81.5,81.36,81.38,44122.0,58.0416,58.0558,57.9561,57.9703,44122.0
2017-03-16 10:20:00,81.36,81.44,81.34,81.41,23635.0,57.9561,58.0131,57.9418,57.9917,23635.0
2017-03-16 10:25:00,81.41,81.42,81.24,81.36,47208.0,57.9917,57.9988,57.8706,57.9561,47208.0
2017-03-16 10:30:00,81.36,81.4,81.29,81.36,20090.0,57.9561,57.9846,57.9062,57.9561,20090.0
2017-03-16 10:35:00,81.35,81.41,81.33,81.34,18416.0,57.949,57.9917,57.9347,57.9418,18416.0
2017-03-16 10:40:00,81.33,81.46,81.32,81.45,38310.0,57.9347,58.0273,57.9276,58.0202,38310.0
2017-03-16 10:45:00,81.44,81.46,81.39,81.42,17359.0,58.0131,58.0273,57.9775,57.9988,17359.0
2017-03-16 10:50:00,81.42,81.43,81.33,81.39,44739.0,57.9988,58.0059,57.9347,57.9775,44739.0
2017-03-16 10:55:00,81.38,81.49,81.35,81.46,161456.0,57.9703,58.0487,57.949,58.0273,161456.0
2017-03-16 11:00:00,81.45,81.49,81.39,81.48,80724.0,58.0202,58.0487,57.9775,58.0416,80724.0
2017-03-16 11:05:00,81.47,81.49,81.42,81.47,35323.0,58.0344,58.0487,57.9988,58.0344,35323.0
2017-03-16 11:10:00,81.47,81.59,81.47,81.55,51862.0,58.0344,58.1199,58.0344,58.0914,51862.0
2017-03-16 11:15:00,81.54,81.65,81.53,81.58,64930.0,58.0843,58.1627,58.0772,58.1128,64930.0
2017-03-16 11:20:00,81.57,81.63,81.56,81.62,74844.0,58.1057,58.1484,58.0986,58.1413,74844.0
2017-03-16 11:25:00,81.61,81.7,81.59,81.69,73583.0,58.1342,58.1983,58.1199,58.1912,73583.0
2017-03-16 11:30:00,81.69,81.77,81.69,81.76,29265.0,58.1912,58.2481,58.1912,58.241,29265.0
2017-03-16 11:35:00,81.76,81.8,81.73,81.75,56420.0,58.241,58.2695,58.2197,58.2339,56420.0
2017-03-16 11:40:00,81.74,81.76,81.7,81.75,66951.0,58.2268,58.241,58.1983,58.2339,66951.0
2017-03-16 11:45:00,81.75,81.78,81.73,81.75,33522.0,58.2339,58.2553,58.2197,58.2339,33522.0
2017-03-16 11:50:00,81.75,81.75,81.69,81.74,47513.0,58.2339,58.2339,58.1912,58.2268,47513.0
2017-03-16 11:55:00,81.73,81.76,81.7,81.73,27503.0,58.2197,58.241,58.1983,58.2197,27503.0
2017-03-16 12:00:00,81.72,81.74,81.7,81.71,28603.0,58.2125,58.2268,58.1983,58.2054,28603.0
2017-03-16 12:05:00,81.71,81.72,81.66,81.67,102974.0,58.2054,58.2125,58.1698,58.1769,102974.0
2017-03-16 12:10:00,81.66,81.69,81.6,81.69,130598.0,58.1698,58.1912,58.127,58.1912,130598.0
2017-03-16 12:15:00,81.69,81.7,81.65,81.7,32864.0,58.1912,58.1983,58.1627,58.1983,32864.0
2017-03-16 12:20:00,81.7,81.81,81.68,81.8,69663.0,58.1983,58.2766,58.184,58.2695,69663.0
2017-03-16 12:25:00,81.81,81.87,81.78,81.86,59550.0,58.2766,58.3194,58.2553,58.3123,59550.0
2017-03-16 12:30:00,81.87,81.88,81.78,81.78,25333.0,58.3194,58.3265,58.2553,58.2553,25333.0
2017-03-16 12:35:00,81.78,81.82,81.78,81.79,30520.0,58.2553,58.2838,58.2553,58.2624,30520.0
2017-03-16 12:40:00,81.79,81.85,81.79,81.79,26960.0,58.2624,58.3051,58.2624,58.2624,26960.0
2017-03-16 12:45:00,81.79,81.82,81.78,81.81,33198.0,58.2624,58.2838,58.2553,58.2766,33198.0
2017-03-16 12:50:00,81.81,81.83,81.77,81.83,30837.0,58.2766,58.2909,58.2481,58.2909,30837.0
2017-03-16 12:55:00,81.82,81.83,81.8,81.81,16556.0,58.2838,58.2909,58.2695,58.2766,16556.0
2017-03-16 13:00:00,81.8,81.84,81.77,81.79,51222.0,58.2695,58.298,58.2481,58.2624,51222.0
2017-03-16 13:05:00,81.79,81.79,81.71,81.72,14237.0,58.2624,58.2624,58.2054,58.2125,14237.0
2017-03-16 13:10:00,81.72,81.73,81.69,81.71,15270.0,58.2125,58.2197,58.1912,58.2054,15270.0
2017-03-16 13:15:00,81.7,81.76,81.7,81.73,30354.0,58.1983,58.241,58.1983,58.2197,30354.0
2017-03-16 13:20:00,81.73,81.75,81.7,81.7,29532.0,58.2197,58.2339,58.1983,58.1983,29532.0
2017-03-16 13:25:00,81.7,81.71,81.6,81.61,67879.0,58.1983,58.2054,58.127,58.1342,67879.0
2017-03-16 13:30:00,81.61,81.64,81.59,81.61,25242.0,58.1342,58.1555,58.1199,58.1342,25242.0
2017-03-16 13:35:00,81.62,81.66,81.59,81.63,27679.0,58.1413,58.1698,58.1199,58.1484,27679.0
2017-03-16 13:40:00,81.63,81.65,81.6,81.63,26948.0,58.1484,58.1627,58.127,58.1484,26948.0
2017-03-16 13:45:00,81.63,81.64,81.6,81.6,19139.0,58.1484,58.1555,58.127,58.127,19139.0
2017-03-16 13:50:00,81.59,81.6,81.56,81.57,52855.0,58.1199,58.127,58.0986,58.1057,52855.0
2017-03-16 13:55:00,81.56,81.6,81.54,81.56,13574.0,58.0986,58.127,58.0843,58.0986,13574.0
2017-03-16 14:00:00,81.57,81.61,81.56,81.61,40679.0,58.1057,58.1342,58.0986,58.1342,40679.0
2017-03-16 14:05:00,81.61,81.66,81.6,81.65,25187.0,58.1342,58.1698,58.127,58.1627,25187.0
2017-03-16 14:10:00,81.64,81.65,81.58,81.63,26857.0,58.1555,58.1627,58.1128,58.1484,26857.0
2017-03-16 14:15:00,81.63,81.63,81.56,81.59,22330.0,58.1484,58.1484,58.0986,58.1199,22330.0
2017-03-16 14:20:00,81.59,81.64,81.59,81.62,16363.0,58.1199,58.1555,58.1199,58.1413,16363.0
2017-03-16 14:25:00,81.62,81.62,81.57,81.59,27328.0,58.1413,58.1413,58.1057,58.1199,27328.0
2017-03-16 14:30:00,81.59,81.59,81.55,81.58,14581.0,58.1199,58.1199,58.0914,58.1128,14581.0
2017-03-16 14:35:00,81.59,81.59,81.55,81.55,35875.0,58.1199,58.1199,58.0914,58.0914,35875.0
2017-03-16 14:40:00,81.55,81.56,81.43,81.43,77095.0,58.0914,58.0986,58.0059,58.0059,77095.0
2017-03-16 14:45:00,81.44,81.49,81.4,81.48,52766.0,58.0131,58.0487,57.9846,58.0416,52766.0
2017-03-16 14:50:00,81.47,81.47,81.43,81.45,19785.0,58.0344,58.0344,58.0059,58.0202,19785.0
2017-03-16 14:55:00,81.44,81.5,81.42,81.43,29568.0,58.0131,58.0558,57.9988,58.0059,29568.0
2017-03-16 15:00:00,81.43,81.47,81.39,81.39,34432.0,58.0059,58.0344,57.9775,57.9775,34432.0
2017-03-16 15:05:00,81.39,81.43,81.38,81.42,35194.0,57.9775,58.0059,57.9703,57.9988,35194.0
2017-03-16 15:10:00,81.42,81.48,81.4,81.48,25903.0,57.9988,58.0416,57.9846,58.0416,25903.0
2017-03-16 15:15:00,81.47,81.53,81.47,81.5,25894.0,58.0344,58.0772,58.0344,58.0558,25894.0
2017-03-16 15:20:00,81.49,81.53,81.49,81.53,30271.0,58.0487,58.0772,58.0487,58.0772,30271.0
2017-03-16 15:25:00,81.52,81.59,81.52,81.55,51528.0,58.0701,58.1199,58.0701,58.0914,51528.0
2017-03-16 15:30:00,81.55,81.55,81.41,81.43,40546.0,58.0914,58.0914,57.9917,58.0059,40546.0
2017-03-16 15:35:00,81.44,81.52,81.43,81.49,56716.0,58.0131,58.0701,58.0059,58.0487,56716.0
2017-03-16 15:40:00,81.5,81.6,81.49,81.55,84843.0,58.0558,58.127,58.0487,58.0914,84843.0
2017-03-16 15:45:00,81.55,81.64,81.53,81.56,101356.0,58.0914,58.1555,58.0772,58.0986,101356.0
2017-03-16 15:50:00,81.56,81.57,81.49,81.53,73218.0,58.0986,58.1057,58.0487,58.0772,73218.0
2017-03-16 15:55:00,81.53,81.62,81.52,81.61,138222.0,58.0772,58.1413,58.0701,58.1342,138222.0
2017-03-17 09:30:00,81.85,81.88,81.69,81.73,853007.0,58.3051,58.3265,58.1912,58.2197,853007.0
2017-03-17 09:35:00,81.73,81.86,81.63,81.73,26941.0,58.2197,58.3123,58.1484,58.2197,26941.0
2017-03-17 09:40:00,81.73,81.89,81.72,81.74,67977.0,58.2197,58.3336,58.2125,58.2268,67977.0
2017-03-17 09:45:00,81.75,81.93,81.75,81.87,59103.0,58.2339,58.3621,58.2339,58.3194,59103.0
2017-03-17 09:50:00,81.86,81.87,81.75,81.85,27141.0,58.3123,58.3194,58.2339,58.3051,27141.0
2017-03-17 09:55:00,81.86,81.95,81.85,81.9,24003.0,58.3123,58.3764,58.3051,58.3407,24003.0
2017-03-17 10:00:00,81.9,81.98,81.87,81.95,97441.0,58.3407,58.3977,58.3194,58.3764,97441.0
2017-03-17 10:05:00,81.95,81.97,81.8,81.85,26973.0,58.3764,58.3906,58.2695,58.3051,26973.0
2017-03-17 10:10:00,81.85,82.01,81.85,82.01,35371.0,58.3051,58.4191,58.3051,58.4191,35371.0
2017-03-17 10:15:00,82.01,82.01,81.89,81.92,23753.0,58.4191,58.4191,58.3336,58.355,23753.0
2017-03-17 10:20:00,81.91,81.91,81.71,81.74,50854.0,58.3479,58.3479,58.2054,58.2268,50854.0
2017-03-17 10:25:00,81.76,81.77,81.64,81.68,51634.0,58.241,58.2481,58.1555,58.184,51634.0
2017-03-17 10:30:00,81.69,81.71,81.6,81.62,20369.0,58.1912,58.2054,58.127,58.1413,20369.0
2017-03-17 10:35:00,81.62,81.64,81.56,81.6,58107.0,58.1413,58.1555,58.0986,58.127,58107.0
2017-03-17 10:40:00,81.6,81.62,81.55,81.61,28712.0,58.127,58.1413,58.0914,58.1342,28712.0
2017-03-17 10:45:00,81.62,81.65,81.56,81.65,79575.0,58.1413,58.1627,58.0986,58.1627,79575.0
2017-03-17 10:50:00,81.65,81.66,81.52,81.59,84096.0,58.1627,58.1698,58.0701,58.1199,84096.0
2017-03-17 10:55:00,81.59,81.63,81.51,81.63,61107.0,58.1199,58.1484,58.0629,58.1484,61107.0
2017-03-17 11:00:00,81.63,81.65,81.61,81.63,12486.0,58.1484,58.1627,58.1342,58.1484,12486.0
2017-03-17 11:05:00,81.62,81.66,81.58,81.65,21091.0,58.1413,58.1698,58.1128,58.1627,21091.0
2017-03-17 11:10:00,81.65,81.72,81.62,81.72,20505.0,58.1627,58.2125,58.1413,58.2125,20505.0
2017-03-17 11:15:00,81.72,81.75,81.67,81.71,45404.0,58.2125,58.2339,58.1769,58.2054,45404.0
2017-03-17 11:20:00,81.71,81.72,81.64,81.71,19083.0,58.2054,58.2125,58.1555,58.2054,19083.0
2017-03-17 11:25:00,81.71,81.73,81.67,81.69,16445.0,58.2054,58.2197,58.1769,58.1912,16445.0
2017-03-17 11:30:00,81.69,81.74,81.67,81.67,12761.0,58.1912,58.2268,58.1769,58.1769,12761.0
2017-03-17 11:35:00,81.68,81.73,81.66,81.69,21548.0,58.184,58.2197,58.1698,58.1912,21548.0
2017-03-17 11:40:00,81.68,81.81,81.68,81.75,45950.0,58.184,58.2766,58.184,58.2339,45950.0
2017-03-17 11:45:00,81.76,81.78,81.72,81.78,25662.0,58.241,58.2553,58.2125,58.2553,25662.0
2017-03-17 11:50:00,81.78,81.86,81.75,81.85,55637.0,58.2553,58.3123,58.2339,58.3051,55637.0
2017-03-17 11:55:00,81.86,81.88,81.78,81.82,19843.0,58.3123,58.3265,58.2553,58.2838,19843.0
2017-03-17 12:00:00,81.82,81.84,81.76,81.76,27488.0,58.2838,58.298,58.241,58.241,27488.0
2017-03-17 12:05:00,81.76,81.77,81.74,81.76,25568.0,58.241,58.2481,58.2268,58.241,25568.0
2017-03-17 12:10:00,81.75,81.83,81.74,81.79,49258.0,58.2339,58.2909,58.2268,58.2624,49258.0
2017-03-17 12:15:00,81.78,81.78,81.71,81.77,19139.0,58.2553,58.2553,58.2054,58.2481,19139.0
2017-03-17 12:20:00,81.78,81.79,81.73,81.75,11835.0,58.2553,58.2624,58.2197,58.2339,11835.0
2017-03-17 12:25:00,81.76,81.8,81.74,81.75,12353.0,58.241,58.2695,58.2268,58.2339,12353.0
2017-03-17 12:30:00,81.75,81.78,81.7,81.71,47028.0,58.2339,58.2553,58.1983,58.2054,47028.0
2017-03-17 12:35:00,81.71,81.74,81.69,81.72,18595.0,58.2054,58.2268,58.1912,58.2125,18595.0
2017-03-17 12:40:00,81.71,81.72,81.65,81.68,47950.0,58.2054,58.2125,58.1627,58.184,47950.0
2017-03-17 12:45:00,81.68,81.7,81.65,81.68,17872.0,58.184,58.1983,58.1627,58.184,17872.0
2017-03-17 12:50:00,81.67,81.7,81.65,81.69,13707.0,58.1769,58.1983,58.1627,58.1912,13707.0
2017-03-17 12:55:00,81.68,81.71,81.67,81.7,13754.0,58.184,58.2054,58.1769,58.1983,13754.0
2017-03-17 13:00:00,81.7,81.82,81.7,81.82,44725.0,58.1983,58.2838,58.1983,58.2838,44725.0
2017-03-17 13:05:00,81.81,81.82,81.78,81.8,16249.0,58.2766,58.2838,58.2553,58.2695,16249.0
2017-03-17 13:10:00,81.81,81.85,81.79,81.84,50057.0,58.2766,58.3051,58.2624,58.298,50057.0
2017-03-17 13:15:00,81.85,81.9,81.84,81.86,8468.0,58.3051,58.3407,58.298,58.3123,8468.0
2017-03-17 13:20:00,81.86,81.88,81.8,81.83,13152.0,58.3123,58.3265,58.2695,58.2909,13152.0
2017-03-17 13:25:00,81.83,81.9,81.83,81.89,14847.0,58.2909,58.3407,58.2909,58.3336,14847.0
2017-03-17 13:30:00,81.89,81.91,81.85,81.85,13901.0,58.3336,58.3479,58.3051,58.3051,13901.0
2017-03-17 13:35:00,81.86,81.9,81.83,81.86,23684.0,58.3123,58.3407,58.2909,58.3123,23684.0
2017-03-17 13:40:00,81.85,81.87,81.83,81.87,9513.0,58.3051,58.3194,58.2909,58.3194,9513.0
2017-03-17 13:45:00,81.87,81.87,81.84,81.84,12749.0,58.3194,58.3194,58.298,58.298,12749.0
2017-03-17 13:50:00,81.84,81.86,81.8,81.86,18401.0,58.298,58.3123,58.2695,58.3123,18401.0
2017-03-17 13:55:00,81.88,81.91,81.87,81.89,20554.0,58.3265,58.3479,58.3194,58.3336,20554.0
2017-03-17 14:00:00,81.89,81.96,81.88,81.94,16623.0,58.3336,58.3835,58.3265,58.3692,16623.0
2017-03-17 14:05:00,81.94,81.94,81.89,81.9,11648.0,58.3692,58.3692,58.3336,58.3407,11648.0
2017-03-17 14:10:00,81.91,81.97,81.91,81.95,39665.0,58.3479,58.3906,58.3479,58.3764,39665.0
2017-03-17 14:15:00,81.95,81.95,81.91,81.92,20256.0,58.3764,58.3764,58.3479,58.355,20256.0
2017-03-17 14:20:00,81.92,81.93,81.89,81.91,13911.0,58.355,58.3621,58.3336,58.3479,13911.0
2017-03-17 14:25:00,81.91,81.92,81.88,81.89,19273.0,58.3479,58.355,58.3265,58.3336,19273.0
2017-03-17 14:30:00,81.9,81.93,81.89,81.91,14583.0,58.3407,58.3621,58.3336,58.3479,14583.0
2017-03-17 14:35:00,81.91,81.92,81.85,81.92,24948.0,58.3479,58.355,58.3051,58.355,24948.0
2017-03-17 14:40:00,81.92,81.97,81.91,81.97,24914.0,58.355,58.3906,58.3479,58.3906,24914.0
2017-03-17 14:45:00,81.96,81.97,81.93,81.93,12693.0,58.3835,58.3906,58.3621,58.3621,12693.0
2017-03-17 14:50:00,81.94,81.94,81.86,81.88,16840.0,58.3692,58.3692,58.3123,58.3265,16840.0
2017-03-17 14:55:00,81.88,81.93,81.87,81.9,25606.0,58.3265,58.3621,58.3194,58.3407,25606.0
2017-03-17 15:00:00,81.91,82.03,81.9,82.03,86250.0,58.3479,58.4334,58.3407,58.4334,86250.0
2017-03-17 15:05:00,82.04,82.06,81.99,82.06,20316.0,58.4405,58.4547,58.4049,58.4547,20316.0
2017-03-17 15:10:00,82.06,82.07,82.01,82.02,20328.0,58.4547,58.4618,58.4191,58.4262,20328.0
2017-03-17 15:15:00,82.01,82.05,82.0,82.05,22624.0,58.4191,58.4476,58.412,58.4476,22624.0
2017-03-17 15:20:00,82.04,82.06,82.01,82.06,21587.0,58.4405,58.4547,58.4191,58.4547,21587.0
2017-03-17 15:25:00,82.06,82.1,82.03,82.09,50901.0,58.4547,58.4832,58.4334,58.4761,50901.0
2017-03-17 15:30:00,82.09,82.15,82.07,82.11,56570.0,58.4761,58.5188,58.4618,58.4903,56570.0
2017-03-17 15:35:00,82.1,82.17,82.07,82.17,83272.0,58.4832,58.5331,58.4618,58.5331,83272.0
2017-03-17 15:40:00,82.17,82.25,82.13,82.22,67598.0,58.5331,58.5901,58.5046,58.5687,67598.0
2017-03-17 15:45:00,82.21,82.22,81.93,82.0,178226.0,58.5616,58.5687,58.3621,58.412,178226.0
2017-03-17 15:50:00,82.0,82.03,81.89,81.9,121601.0,58.412,58.4334,58.3336,58.3407,121601.0
2017-03-17 15:55:00,81.89,81.89,81.71,81.78,430767.0,58.3336,58.3336,58.2054,58.2553,430767.0
2017-03-20 09:30:00,81.93,82.1,81.85,81.95,58834.0,58.3621,58.4832,58.3051,58.3764,58834.0
2017-03-20 09:35:00,81.96,82.03,81.84,81.84,18822.0,58.3835,58.4334,58.298,58.298,18822.0
2017-03-20 09:40:00,81.84,81.84,81.62,81.62,19499.0,58.298,58.298,58.1413,58.1413,19499.0
2017-03-20 09:45:00,81.64,81.66,81.56,81.61,19619.0,58.1555,58.1698,58.0986,58.1342,19619.0
2017-03-20 09:50:00,81.62,81.64,81.41,81.46,71337.0,58.1413,58.1555,57.9917,58.0273,71337.0
2017-03-20 09:55:00,81.46,81.48,81.43,81.45,21826.0,58.0273,58.0416,58.0059,58.0202,21826.0
2017-03-20 10:00:00,81.44,81.44,81.3,81.39,22335.0,58.0131,58.0131,57.9133,57.9775,22335.0
2017-03-20 10:05:00,81.4,81.5,81.39,81.39,21889.0,57.9846,58.0558,57.9775,57.9775,21889.0
2017-03-20 10:10:00,81.38,81.38,81.25,81.3,54862.0,57.9703,57.9703,57.8777,57.9133,54862.0
2017-03-20 10:15:00,81.29,81.31,81.22,81.26,55933.0,57.9062,57.9205,57.8564,57.8849,55933.0
2017-03-20 10:20:00,81.26,81.27,81.19,81.23,30462.0,57.8849,57.892,57.835,57.8635,30462.0
2017-03-20 10:25:00,81.23,81.29,81.21,81.28,24748.0,57.8635,57.9062,57.8492,57.8991,24748.0
2017-03-20 10:30:00,81.28,81.37,81.28,81.29,22408.0,57.8991,57.9632,57.8991,57.9062,22408.0
2017-03-20 10:35:00,81.28,81.3,81.21,81.23,29973.0,57.8991,57.9133,57.8492,57.8635,29973.0
2017-03-20 10:40:00,81.22,81.32,81.19,81.31,15119.0,57.8564,57.9276,57.835,57.9205,15119.0
2017-03-20 10:45:00,81.29,81.32,81.23,81.24,9503.0,57.9062,57.9276,57.8635,57.8706,9503.0
2017-03-20 10:50:00,81.23,81.23,81.12,81.17,51360.0,57.8635,57.8635,57.7851,57.8207,51360.0
2017-03-20 10:55:00,81.17,81.17,81.09,81.14,21103.0,57.8207,57.8207,57.7638,57.7994,21103.0
2017-03-20 11:00:00,81.15,81.16,81.03,81.06,55979.0,57.8065,57.8136,57.721,57.7424,55979.0
2017-03-20 11:05:00,81.06,81.16,81.06,81.09,29321.0,57.7424,57.8136,57.7424,57.7638,29321.0
2017-03-20 11:10:00,81.09,81.14,81.08,81.13,18855.0,57.7638,57.7994,57.7566,57.7922,18855.0
2017-03-20 11:15:00,81.13,81.13,81.08,81.1,14386.0,57.7922,57.7922,57.7566,57.7709,14386.0
2017-03-20 11:20:00,81.1,81.1,80.97,81.01,41817.0,57.7709,57.7709,57.6783,57.7068,41817.0
2017-03-20 11:25:00,81.01,81.02,80.94,80.95,28169.0,57.7068,57.7139,57.6569,57.664,28169.0
2017-03-20 11:30:00,80.96,80.96,80.92,80.92,25834.0,57.6711,57.6711,57.6427,57.6427,25834.0
2017-03-20 11:35:00,80.91,80.92,80.85,80.87,102110.0,57.6355,57.6427,57.5928,57.607,102110.0
2017-03-20 11:40:00,80.87,81.0,80.86,81.0,30955.0,57.607,57.6996,57.5999,57.6996,30955.0
2017-03-20 11:45:00,81.0,81.07,80.99,81.02,18854.0,57.6996,57.7495,57.6925,57.7139,18854.0
2017-03-20 11:50:00,81.02,81.02,80.94,80.95,18085.0,57.7139,57.7139,57.6569,57.664,18085.0
2017-03-20 11:55:00,80.95,80.97,80.93,80.96,12208.0,57.664,57.6783,57.6498,57.6711,12208.0
2017-03-20 12:00:00,80.96,81.01,80.95,80.98,11874.0,57.6711,57.7068,57.664,57.6854,11874.0
2017-03-20 12:05:00,80.97,80.99,80.97,80.97,11324.0,57.6783,57.6925,57.6783,57.6783,11324.0
2017-03-20 12:10:00,80.97,81.05,80.97,81.05,13192.0,57.6783,57.7353,57.6783,57.7353,13192.0
2017-03-20 12:15:00,81.05,81.06,81.01,81.06,14710.0,57.7353,57.7424,57.7068,57.7424,14710.0
2017-03-20 12:20:00,81.06,81.12,81.04,81.11,48571.0,57.7424,57.7851,57.7281,57.778,48571.0
2017-03-20 12:25:00,81.11,81.12,81.01,81.02,16724.0,57.778,57.7851,57.7068,57.7139,16724.0
2017-03-20 12:30:00,81.02,81.02,80.95,80.97,63151.0,57.7139,57.7139,57.664,57.6783,63151.0
2017-03-20 12:35:00,80.98,81.0,80.94,80.95,16996.0,57.6854,57.6996,57.6569,57.664,16996.0
2017-03-20 12:40:00,80.94,80.98,80.92,80.98,14680.0,57.6569,57.6854,57.6427,57.6854,14680.0
2017-03-20 12:45:00,80.97,80.98,80.92,80.94,20445.0,57.6783,57.6854,57.6427,57.6569,20445.0
2017-03-20 12:50:00,80.94,81.02,80.94,81.02,38989.0,57.6569,57.7139,57.6569,57.7139,38989.0
2017-03-20 12:55:00,81.02,81.05,81.02,81.04,11843.0,57.7139,57.7353,57.7139,57.7281,11843.0
2017-03-20 13:00:00,81.03,81.05,81.01,81.04,10996.0,57.721,57.7353,57.7068,57.7281,10996.0
2017-03-20 13:05:00,81.04,81.07,81.03,81.06,15277.0,57.7281,57.7495,57.721,57.7424,15277.0
2017-03-20 13:10:00,81.06,81.08,81.01,81.01,11459.0,57.7424,57.7566,57.7068,57.7068,11459.0
2017-03-20 13:15:00,81.01,81.03,81.0,81.0,8808.0,57.7068,57.721,57.6996,57.6996,8808.0
2017-03-20 13:20:00,81.0,81.03,80.98,81.0,11507.0,57.6996,57.721,57.6854,57.6996,11507.0
2017-03-20 13:25:00,80.99,81.0,80.98,80.99,6570.0,57.6925,57.6996,57.6854,57.6925,6570.0
2017-03-20 13:30:00,80.99,81.02,80.99,81.0,10381.0,57.6925,57.7139,57.6925,57.6996,10381.0
2017-03-20 13:35:00,81.0,81.02,80.98,80.98,10433.0,57.6996,57.7139,57.6854,57.6854,10433.0
2017-03-20 13:40:00,80.97,80.97,80.88,80.88,11106.0,57.6783,57.6783,57.6142,57.6142,11106.0
2017-03-20 13:45:00,80.88,80.93,80.88,80.92,7774.0,57.6142,57.6498,57.6142,57.6427,7774.0
2017-03-20 13:50:00,80.91,80.94,80.9,80.93,19925.0,57.6355,57.6569,57.6284,57.6498,19925.0
2017-03-20 13:55:00,80.93,80.96,80.93,80.93,10531.0,57.6498,57.6711,57.6498,57.6498,10531.0
2017-03-20 14:00:00,80.95,80.95,80.92,80.94,11911.0,57.664,57.664,57.6427,57.6569,11911.0
2017-03-20 14:05:00,80.93,80.96,80.93,80.94,8626.0,57.6498,57.6711,57.6498,57.6569,8626.0
2017-03-20 14:10:00,80.94,80.97,80.93,80.95,31513.0,57.6569,57.6783,57.6498,57.664,31513.0
2017-03-20 14:15:00,80.94,80.96,80.91,80.95,42365.0,57.6569,57.6711,57.6355,57.664,42365.0
2017-03-20 14:20:00,80.95,81.0,80.95,80.99,46381.0,57.664,57.6996,57.664,57.6925,46381.0
2017-03-20 14:25:00,80.99,81.02,80.99,81.01,26795.0,57.6925,57.7139,57.6925,57.7068,26795.0
2017-03-20 14:30:00,81.01,81.02,80.97,81.0,59813.0,57.7068,57.7139,57.6783,57.6996,59813.0
2017-03-20 14:35:00,80.98,80.99,80.87,80.9,27732.0,57.6854,57.6925,57.607,57.6284,27732.0
2017-03-20 14:40:00,80.9,80.96,80.89,80.95,26610.0,57.6284,57.6711,57.6213,57.664,26610.0
2017-03-20 14:45:00,80.95,80.97,80.94,80.95,38024.0,57.664,57.6783,57.6569,57.664,38024.0
2017-03-20 14:50:00,80.95,80.98,80.94,80.96,19872.0,57.664,57.6854,57.6569,57.6711,19872.0
2017-03-20 14:55:00,80.96,81.02,80.94,81.0,24368.0,57.6711,57.7139,57.6569,57.6996,24368.0
2017-03-20 15:00:00,80.99,81.04,80.97,81.03,51511.0,57.6925,57.7281,57.6783,57.721,51511.0
2017-03-20 15:05:00,81.03,81.08,81.01,81.06,33470.0,57.721,57.7566,57.7068,57.7424,33470.0
2017-03-20 15:10:00,81.07,81.12,81.06,81.12,36886.0,57.7495,57.7851,57.7424,57.7851,36886.0
2017-03-20 15:15:00,81.13,81.25,81.13,81.24,44225.0,57.7922,57.8777,57.7922,57.8706,44225.0
2017-03-20 15:20:00,81.24,81.28,81.21,81.24,36787.0,57.8706,57.8991,57.8492,57.8706,36787.0
2017-03-20 15:25:00,81.24,81.27,81.15,81.15,90749.0,57.8706,57.892,57.8065,57.8065,90749.0
2017-03-20 15:30:00,81.15,81.17,81.13,81.15,30050.0,57.8065,57.8207,57.7922,57.8065,30050.0
2017-03-20 15:35:00,81.16,81.22,81.15,81.16,38092.0,57.8136,57.8564,57.8065,57.8136,38092.0
2017-03-20 15:40:00,81.15,81.16,81.12,81.12,25562.0,57.8065,57.8136,57.7851,57.7851,25562.0
2017-03-20 15:45:00,81.13,81.17,81.06,81.08,68424.0,57.7922,57.8207,57.7424,57.7566,68424.0
2017-03-20 15:50:00,81.09,81.18,81.09,81.18,97926.0,57.7638,57.8279,57.7638,57.8279,97926.0
2017-03-20 15:55:00,81.17,81.2,81.14,81.18,139308.0,57.8207,57.8421,57.7994,57.8279,139308.0
2017-03-21 09:30:00,81.15,81.55,81.12,81.42,69078.0,57.8065,58.0914,57.7851,57.9988,69078.0
2017-03-21 09:35:00,81.41,81.51,81.4,81.47,54009.0,57.9917,58.0629,57.9846,58.0344,54009.0
2017-03-21 09:40:00,81.47,81.55,81.43,81.45,70381.0,58.0344,58.0914,58.0059,58.0202,70381.0
2017-03-21 09:45:00,81.44,81.46,81.36,81.37,37315.0,58.0131,58.0273,57.9561,57.9632,37315.0
2017-03-21 09:50:00,81.37,81.46,81.34,81.43,24421.0,57.9632,58.0273,57.9418,58.0059,24421.0
2017-03-21 09:55:00,81.43,81.51,81.41,81.48,23745.0,58.0059,58.0629,57.9917,58.0416,23745.0
2017-03-21 10:00:00,81.49,81.53,81.33,81.33,88097.0,58.0487,58.0772,57.9347,57.9347,88097.0
2017-03-21 10:05:00,81.34,81.48,81.31,81.45,32061.0,57.9418,58.0416,57.9205,58.0202,32061.0
2017-03-21 10:10:00,81.44,81.45,81.36,81.38,22324.0,58.0131,58.0202,57.9561,57.9703,22324.0
2017-03-21 10:15:00,81.39,81.44,81.35,81.4,24247.0,57.9775,58.0131,57.949,57.9846,24247.0
2017-03-21 10:20:00,81.4,81.44,81.26,81.27,58526.0,57.9846,58.0131,57.8849,57.892,58526.0
2017-03-21 10:25:00,81.28,81.36,81.27,81.3,30223.0,57.8991,57.9561,57.892,57.9133,30223.0
2017-03-21 10:30:00,81.28,81.41,81.26,81.4,25219.0,57.8991,57.9917,57.8849,57.9846,25219.0
2017-03-21 10:35:00,81.39,81.4,81.32,81.35,31072.0,57.9775,57.9846,57.9276,57.949,31072.0
2017-03-21 10:40:00,81.36,81.51,81.36,81.51,19143.0,57.9561,58.0629,57.9561,58.0629,19143.0
2017-03-21 10:45:00,81.51,81.55,81.5,81.54,34950.0,58.0629,58.0914,58.0558,58.0843,34950.0
2017-03-21 10:50:00,81.54,81.58,81.44,81.46,41588.0,58.0843,58.1128,58.0131,58.0273,41588.0
2017-03-21 10:55:00,81.45,81.49,81.42,81.46,30340.0,58.0202,58.0487,57.9988,58.0273,30340.0
2017-03-21 11:00:00,81.46,81.52,81.46,81.5,42717.0,58.0273,58.0701,58.0273,58.0558,42717.0
2017-03-21 11:05:00,81.51,81.8,81.5,81.8,57605.0,58.0629,58.2695,58.0558,58.2695,57605.0
2017-03-21 11:10:00,81.82,81.94,81.77,81.94,37112.0,58.2838,58.3692,58.2481,58.3692,37112.0
2017-03-21 11:15:00,81.92,82.02,81.88,82.01,56628.0,58.355,58.4262,58.3265,58.4191,56628.0
2017-03-21 11:20:00,82.0,82.04,81.94,81.97,42544.0,58.412,58.4405,58.3692,58.3906,42544.0
2017-03-21 11:25:00,81.97,82.06,81.96,82.01,34158.0,58.3906,58.4547,58.3835,58.4191,34158.0
2017-03-21 11:30:00,82.02,82.05,81.94,81.96,30138.0,58.4262,58.4476,58.3692,58.3835,30138.0
2017-03-21 11:35:00,81.96,82.05,81.83,82.02,35328.0,58.3835,58.4476,58.2909,58.4262,35328.0
2017-03-21 11:40:00,82.02,82.07,81.97,82.06,26839.0,58.4262,58.4618,58.3906,58.4547,26839.0
2017-03-21 11:45:00,82.05,82.06,81.86,81.86,26762.0,58.4476,58.4547,58.3123,58.3123,26762.0
2017-03-21 11:50:00,81.88,81.9,81.81,81.84,16706.0,58.3265,58.3407,58.2766,58.298,16706.0
2017-03-21 11:55:00,81.84,81.85,81.73,81.77,25154.0,58.298,58.3051,58.2197,58.2481,25154.0
2017-03-21 12:00:00,81.77,81.84,81.7,81.84,26401.0,58.2481,58.298,58.1983,58.298,26401.0
2017-03-21 12:05:00,81.85,81.86,81.78,81.8,41255.0,58.3051,58.3123,58.2553,58.2695,41255.0
2017-03-21 12:10:00,81.79,81.84,81.76,81.83,29313.0,58.2624,58.298,58.241,58.2909,29313.0
2017-03-21 12:15:00,81.83,82.0,81.82,81.92,67507.0,58.2909,58.412,58.2838,58.355,67507.0
2017-03-21 12:20:00,81.92,81.94,81.9,81.93,52350.0,58.355,58.3692,58.3407,58.3621,52350.0
2017-03-21 12:25:00,81.93,82.17,81.9,82.17,95633.0,58.3621,58.5331,58.3407,58.5331,95633.0
2017-03-21 12:30:00,82.16,82.26,82.14,82.23,56028.0,58.526,58.5972,58.5117,58.5758,56028.0
2017-03-21 12:35:00,82.22,82.27,82.16,82.24,52300.0,58.5687,58.6043,58.526,58.5829,52300.0
2017-03-21 12:40:00,82.23,82.23,82.13,82.15,20948.0,58.5758,58.5758,58.5046,58.5188,20948.0
2017-03-21 12:45:00,82.14,82.15,82.08,82.13,36294.0,58.5117,58.5188,58.469,58.5046,36294.0
2017-03-21 12:50:00,82.12,82.18,82.1,82.16,16296.0,58.4975,58.5402,58.4832,58.526,16296.0
2017-03-21 12:55:00,82.16,82.28,82.12,82.26,35331.0,58.526,58.6114,58.4975,58.5972,35331.0
2017-03-21 13:00:00,82.26,82.34,82.25,82.31,57242.0,58.5972,58.6542,58.5901,58.6328,57242.0
2017-03-21 13:05:00,82.31,82.32,82.25,82.28,25900.0,58.6328,58.6399,58.5901,58.6114,25900.0
2017-03-21 13:10:00,82.29,82.4,82.29,82.4,39044.0,58.6186,58.6969,58.6186,58.6969,39044.0
2017-03-21 13:15:00,82.4,82.51,82.39,82.47,36246.0,58.6969,58.7753,58.6898,58.7468,36246.0
2017-03-21 13:20:00,82.47,82.5,82.43,82.49,35062.0,58.7468,58.7682,58.7183,58.761,35062.0
2017-03-21 13:25:00,82.49,82.53,82.47,82.52,32525.0,58.761,58.7895,58.7468,58.7824,32525.0
2017-03-21 13:30:00,82.52,82.62,82.51,82.6,44941.0,58.7824,58.8536,58.7753,58.8394,44941.0
2017-03-21 13:35:00,82.6,82.63,82.53,82.53,44319.0,58.8394,58.8608,58.7895,58.7895,44319.0
2017-03-21 13:40:00,82.52,82.6,82.5,82.55,43656.0,58.7824,58.8394,58.7682,58.8038,43656.0
2017-03-21 13:45:00,82.55,82.71,82.55,82.7,54497.0,58.8038,58.9177,58.8038,58.9106,54497.0
2017-03-21 13:50:00,82.7,82.74,82.61,82.64,30715.0,58.9106,58.9391,58.8465,58.8679,30715.0
2017-03-21 13:55:00,82.65,82.66,82.58,82.61,28950.0,58.875,58.8821,58.8251,58.8465,28950.0
2017-03-21 14:00:00,82.61,82.64,82.6,82.6,27030.0,58.8465,58.8679,58.8394,58.8394,27030.0
2017-03-21 14:05:00,82.61,82.79,82.57,82.79,59037.0,58.8465,58.9747,58.818,58.9747,59037.0
2017-03-21 14:10:00,82.77,82.81,82.69,82.8,43456.0,58.9605,58.989,58.9035,58.9819,43456.0
2017-03-21 14:15:00,82.79,82.93,82.78,82.91,84558.0,58.9747,59.0745,58.9676,59.0602,84558.0
2017-03-21 14:20:00,82.91,82.95,82.88,82.91,50128.0,59.0602,59.0887,59.0388,59.0602,50128.0
2017-03-21 14:25:00,82.91,82.94,82.85,82.88,70253.0,59.0602,59.0816,59.0175,59.0388,70253.0
2017-03-21 14:30:00,82.88,82.94,82.88,82.91,41193.0,59.0388,59.0816,59.0388,59.0602,41193.0
2017-03-21 14:35:00,82.91,82.95,82.86,82.94,44528.0,59.0602,59.0887,59.0246,59.0816,44528.0
2017-03-21 14:40:00,82.95,82.98,82.88,82.88,50994.0,59.0887,59.1101,59.0388,59.0388,50994.0
2017-03-21 14:45:00,82.88,82.94,82.78,82.89,56880.0,59.0388,59.0816,58.9676,59.046,56880.0
2017-03-21 14:50:00,82.88,82.91,82.8,82.89,41340.0,59.0388,59.0602,58.9819,59.046,41340.0
2017-03-21 14:55:00,82.9,82.96,82.83,82.92,53702.0,59.0531,59.0958,59.0032,59.0673,53702.0
2017-03-21 15:00:00,82.93,83.01,82.88,82.89,70556.0,59.0745,59.1314,59.0388,59.046,70556.0
2017-03-21 15:05:00,82.89,82.92,82.83,82.84,28781.0,59.046,59.0673,59.0032,59.0103,28781.0
2017-03-21 15:10:00,82.84,82.86,82.79,82.81,28495.0,59.0103,59.0246,58.9747,58.989,28495.0
2017-03-21 15:15:00,82.8,82.86,82.77,82.81,64946.0,58.9819,59.0246,58.9605,58.989,64946.0
2017-03-21 15:20:00,82.82,82.85,82.77,82.82,36606.0,58.9961,59.0175,58.9605,58.9961,36606.0
2017-03-21 15:25:00,82.82,83.01,82.82,82.96,44764.0,58.9961,59.1314,58.9961,59.0958,44764.0
2017-03-21 15:30:00,82.97,82.98,82.91,82.96,57207.0,59.103,59.1101,59.0602,59.0958,57207.0
2017-03-21 15:35:00,82.96,83.0,82.85,82.85,63516.0,59.0958,59.1243,59.0175,59.0175,63516.0
2017-03-21 15:40:00,82.85,82.88,82.71,82.72,82364.0,59.0175,59.0388,58.9177,58.9249,82364.0
2017-03-21 15:45:00,82.71,82.78,82.59,82.68,125439.0,58.9177,58.9676,58.8323,58.8964,125439.0
2017-03-21 15:50:00,82.67,82.7,82.62,82.7,118191.0,58.8893,58.9106,58.8536,58.9106,118191.0
2017-03-21 15:55:00,82.71,82.75,82.66,82.69,194160.0,58.9177,58.9462,58.8821,58.9035,194160.0
2017-03-22 09:30:00,82.99,83.59,82.87,83.39,82077.0,59.1172,59.5446,59.0317,59.4021,82077.0
2017-03-22 09:35:00,83.4,83.44,83.11,83.21,17608.0,59.4093,59.4378,59.2027,59.2739,17608.0
2017-03-22 09:40:00,83.21,83.44,83.21,83.37,35586.0,59.2739,59.4378,59.2739,59.3879,35586.0
2017-03-22 09:45:00,83.34,83.37,83.2,83.34,31484.0,59.3665,59.3879,59.2668,59.3665,31484.0
2017-03-22 09:50:00,83.3,83.3,83.13,83.22,32420.0,59.338,59.338,59.2169,59.281,32420.0
2017-03-22 09:55:00,83.18,83.23,83.09,83.23,37253.0,59.2525,59.2882,59.1884,59.2882,37253.0
2017-03-22 10:00:00,83.25,83.29,82.97,83.09,37081.0,59.3024,59.3309,59.103,59.1884,37081.0
2017-03-22 10:05:00,83.09,83.15,82.99,83.04,22331.0,59.1884,59.2312,59.1172,59.1528,22331.0
2017-03-22 10:10:00,83.02,83.03,82.88,82.98,21302.0,59.1386,59.1457,59.0388,59.1101,21302.0
2017-03-22 10:15:00,82.96,82.97,82.87,82.93,22214.0,59.0958,59.103,59.0317,59.0745,22214.0
2017-03-22 10:20:00,82.94,82.96,82.81,82.88,18601.0,59.0816,59.0958,58.989,59.0388,18601.0
2017-03-22 10:25:00,82.89,82.92,82.78,82.89,17199.0,59.046,59.0673,58.9676,59.046,17199.0
2017-03-22 10:30:00,82.89,82.89,82.79,82.85,22514.0,59.046,59.046,58.9747,59.0175,22514.0
2017-03-22 10:35:00,82.84,82.86,82.66,82.72,52399.0,59.0103,59.0246,58.8821,58.9249,52399.0
2017-03-22 10:40:00,82.71,82.8,82.62,82.7,37967.0,58.9177,58.9819,58.8536,58.9106,37967.0
2017-03-22 10:45:00,82.7,82.76,82.63,82.63,13714.0,58.9106,58.9534,58.8608,58.8608,13714.0
2017-03-22 10:50:00,82.61,82.69,82.59,82.61,12578.0,58.8465,58.9035,58.8323,58.8465,12578.0
2017-03-22 10:55:00,82.6,82.72,82.58,82.67,31842.0,58.8394,58.9249,58.8251,58.8893,31842.0
2017-03-22 11:00:00,82.67,82.73,82.65,82.7,26033.0,58.8893,58.932,58.875,58.9106,26033.0
2017-03-22 11:05:00,82.7,82.78,82.69,82.72,25125.0,58.9106,58.9676,58.9035,58.9249,25125.0
2017-03-22 11:10:00,82.72,82.87,82.72,82.83,23353.0,58.9249,59.0317,58.9249,59.0032,23353.0
2017-03-22 11:15:00,82.84,82.87,82.81,82.82,25383.0,59.0103,59.0317,58.989,58.9961,25383.0
2017-03-22 11:20:00,82.83,82.92,82.79,82.88,54676.0,59.0032,59.0673,58.9747,59.0388,54676.0
2017-03-22 11:25:00,82.88,82.99,82.87,82.95,18596.0,59.0388,59.1172,59.0317,59.0887,18596.0
2017-03-22 11:30:00,82.94,83.0,82.92,82.96,14574.0,59.0816,59.1243,59.0673,59.0958,14574.0
2017-03-22 11:35:00,82.96,82.99,82.92,82.95,23105.0,59.0958,59.1172,59.0673,59.0887,23105.0
2017-03-22 11:40:00,82.95,82.98,82.86,82.87,14818.0,59.0887,59.1101,59.0246,59.0317,14818.0
2017-03-22 11:45:00,82.87,82.88,82.77,82.81,48794.0,59.0317,59.0388,58.9605,58.989,48794.0
2017-03-22 11:50:00,82.82,82.86,82.71,82.71,20509.0,58.9961,59.0246,58.9177,58.9177,20509.0
2017-03-22 11:55:00,82.71,82.74,82.69,82.71,11225.0,58.9177,58.9391,58.9035,58.9177,11225.0
2017-03-22 12:00:00,82.71,82.76,82.7,82.75,12253.0,58.9177,58.9534,58.9106,58.9462,12253.0
2017-03-22 12:05:00,82.74,82.77,82.71,82.77,13888.0,58.9391,58.9605,58.9177,58.9605,13888.0
2017-03-22 12:10:00,82.78,82.81,82.75,82.78,14453.0,58.9676,58.989,58.9462,58.9676,14453.0
2017-03-22 12:15:00,82.77,82.88,82.77,82.85,23629.0,58.9605,59.0388,58.9605,59.0175,23629.0
2017-03-22 12:20:00,82.84,82.88,82.82,82.84,21664.0,59.0103,59.0388,58.9961,59.0103,21664.0
2017-03-22 12:25:00,82.83,82.84,82.78,82.81,19420.0,59.0032,59.0103,58.9676,58.989,19420.0
2017-03-22 12:30:00,82.8,82.86,82.79,82.81,16328.0,58.9819,59.0246,58.9747,58.989,16328.0
2017-03-22 12:35:00,82.81,82.84,82.8,82.8,15667.0,58.989,59.0103,58.9819,58.9819,15667.0
2017-03-22 12:40:00,82.81,82.94,82.81,82.92,38401.0,58.989,59.0816,58.989,59.0673,38401.0
2017-03-22 12:45:00,82.95,82.95,82.82,82.89,9331.0,59.0887,59.0887,58.9961,59.046,9331.0
2017-03-22 12:50:00,82.89,82.9,82.82,82.85,10925.0,59.046,59.0531,58.9961,59.0175,10925.0
2017-03-22 12:55:00,82.84,82.87,82.84,82.86,12369.0,59.0103,59.0317,59.0103,59.0246,12369.0
2017-03-22 13:00:00,82.87,82.91,82.75,82.83,57287.0,59.0317,59.0602,58.9462,59.0032,57287.0
2017-03-22 13:05:00,82.82,82.84,82.76,82.8,15297.0,58.9961,59.0103,58.9534,58.9819,15297.0
2017-03-22 13:10:00,82.81,82.81,82.74,82.79,12672.0,58.989,58.989,58.9391,58.9747,12672.0
2017-03-22 13:15:00,82.78,82.87,82.78,82.85,15517.0,58.9676,59.0317,58.9676,59.0175,15517.0
2017-03-22 13:20:00,82.84,82.85,82.74,82.78,12322.0,59.0103,59.0175,58.9391,58.9676,12322.0
2017-03-22 13:25:00,82.81,82.88,82.8,82.87,6993.0,58.989,59.0388,58.9819,59.0317,6993.0
2017-03-22 13:30:00,82.87,82.9,82.86,82.9,5295.0,59.0317,59.0531,59.0246,59.0531,5295.0
2017-03-22 13:35:00,82.92,82.92,82.88,82.92,13214.0,59.0673,59.0673,59.0388,59.0673,13214.0
2017-03-22 13:40:00,82.92,82.98,82.91,82.96,12873.0,59.0673,59.1101,59.0602,59.0958,12873.0
2017-03-22 13:45:00,82.95,82.96,82.9,82.91,17478.0,59.0887,59.0958,59.0531,59.0602,17478.0
2017-03-22 13:50:00,82.91,82.95,82.85,82.86,14996.0,59.0602,59.0887,59.0175,59.0246,14996.0
2017-03-22 13:55:00,82.86,82.87,82.74,82.77,25367.0,59.0246,59.0317,58.9391,58.9605,25367.0
2017-03-22 14:00:00,82.76,82.82,82.75,82.78,20465.0,58.9534,58.9961,58.9462,58.9676,20465.0
2017-03-22 14:05:00,82.77,82.8,82.74,82.79,10242.0,58.9605,58.9819,58.9391,58.9747,10242.0
2017-03-22 14:10:00,82.79,82.82,82.75,82.8,15728.0,58.9747,58.9961,58.9462,58.9819,15728.0
2017-03-22 14:15:00,82.79,82.81,82.75,82.81,25216.0,58.9747,58.989,58.9462,58.989,25216.0
2017-03-22 14:20:00,82.81,82.85,82.8,82.83,20309.0,58.989,59.0175,58.9819,59.0032,20309.0
2017-03-22 14:25:00,82.82,82.82,82.76,82.78,15217.0,58.9961,58.9961,58.9534,58.9676,15217.0
2017-03-22 14:30:00,82.78,82.82,82.76,82.81,30023.0,58.9676,58.9961,58.9534,58.989,30023.0
2017-03-22 14:35:00,82.82,82.85,82.79,82.81,15891.0,58.9961,59.0175,58.9747,58.989,15891.0
2017-03-22 14:40:00,82.83,82.84,82.77,82.77,16738.0,59.0032,59.0103,58.9605,58.9605,16738.0
2017-03-22 14:45:00,82.77,82.83,82.73,82.83,20663.0,58.9605,59.0032,58.932,59.0032,20663.0
2017-03-22 14:50:00,82.83,82.87,82.81,82.81,16029.0,59.0032,59.0317,58.989,58.989,16029.0
2017-03-22 14:55:00,82.81,82.82,82.77,82.79,16659.0,58.989,58.9961,58.9605,58.9747,16659.0
2017-03-22 15:00:00,82.79,82.83,82.75,82.79,17897.0,58.9747,59.0032,58.9462,58.9747,17897.0
2017-03-22 15:05:00,82.79,82.87,82.79,82.83,17258.0,58.9747,59.0317,58.9747,59.0032,17258.0
2017-03-22 15:10:00,82.84,82.86,82.8,82.8,19056.0,59.0103,59.0246,58.9819,58.9819,19056.0
2017-03-22 15:15:00,82.81,82.87,82.8,82.87,22049.0,58.989,59.0317,58.9819,59.0317,22049.0
2017-03-22 15:20:00,82.87,82.91,82.8,82.81,32393.0,59.0317,59.0602,58.9819,58.989,32393.0
2017-03-22 15:25:00,82.81,82.89,82.8,82.87,20574.0,58.989,59.046,58.9819,59.0317,20574.0
2017-03-22 15:30:00,82.88,82.91,82.79,82.79,29534.0,59.0388,59.0602,58.9747,58.9747,29534.0
2017-03-22 15:35:00,82.79,82.82,82.76,82.76,28727.0,58.9747,58.9961,58.9534,58.9534,28727.0
2017-03-22 15:40:00,82.76,82.82,82.75,82.8,34923.0,58.9534,58.9961,58.9462,58.9819,34923.0
2017-03-22 15:45:00,82.79,82.87,82.79,82.85,34250.0,58.9747,59.0317,58.9747,59.0175,34250.0
2017-03-22 15:50:00,82.85,82.87,82.8,82.81,77699.0,59.0175,59.0317,58.9819,58.989,77699.0
2017-03-22 15:55:00,82.81,82.83,82.75,82.77,152879.0,58.989,59.0032,58.9462,58.9605,152879.0
2017-03-23 09:30:00,82.49,82.95,82.35,82.82,51276.0,58.761,59.0887,58.6613,58.9961,51276.0
2017-03-23 09:35:00,82.79,82.81,82.57,82.66,7563.0,58.9747,58.989,58.818,58.8821,7563.0
2017-03-23 09:40:00,82.64,82.74,82.62,82.71,12494.0,58.8679,58.9391,58.8536,58.9177,12494.0
2017-03-23 09:45:00,82.69,82.76,82.68,82.73,27684.0,58.9035,58.9534,58.8964,58.932,27684.0
2017-03-23 09:50:00,82.73,82.86,82.71,82.83,36326.0,58.932,59.0246,58.9177,59.0032,36326.0
2017-03-23 09:55:00,82.83,82.83,82.68,82.71,12011.0,59.0032,59.0032,58.8964,58.9177,12011.0
2017-03-23 10:00:00,82.72,82.76,82.64,82.67,16518.0,58.9249,58.9534,58.8679,58.8893,16518.0
2017-03-23 10:05:00,82.66,82.96,82.66,82.94,21310.0,58.8821,59.0958,58.8821,59.0816,21310.0
2017-03-23 10:10:00,82.95,82.99,82.9,82.91,40397.0,59.0887,59.1172,59.0531,59.0602,40397.0
2017-03-23 10:15:00,82.92,83.06,82.91,82.98,15853.0,59.0673,59.1671,59.0602,59.1101,15853.0
2017-03-23 10:20:00,82.97,82.98,82.91,82.94,10633.0,59.103,59.1101,59.0602,59.0816,10633.0
2017-03-23 10:25:00,82.94,83.01,82.94,83.0,11863.0,59.0816,59.1314,59.0816,59.1243,11863.0
2017-03-23 10:30:00,83.0,83.0,82.97,82.99,14972.0,59.1243,59.1243,59.103,59.1172,14972.0
2017-03-23 10:35:00,82.98,82.98,82.91,82.95,16357.0,59.1101,59.1101,59.0602,59.0887,16357.0
2017-03-23 10:40:00,82.94,82.98,82.89,82.95,18395.0,59.0816,59.1101,59.046,59.0887,18395.0
2017-03-23 10:45:00,82.95,83.0,82.92,82.96,15838.0,59.0887,59.1243,59.0673,59.0958,15838.0
2017-03-23 10:50:00,82.96,83.05,82.95,83.03,18408.0,59.0958,59.1599,59.0887,59.1457,18408.0
2017-03-23 10:55:00,83.04,83.15,83.04,83.11,19789.0,59.1528,59.2312,59.1528,59.2027,19789.0
2017-03-23 11:00:00,83.11,83.11,83.03,83.04,17778.0,59.2027,59.2027,59.1457,59.1528,17778.0
2017-03-23 11:05:00,83.03,83.08,83.02,83.08,14087.0,59.1457,59.1813,59.1386,59.1813,14087.0
2017-03-23 11:10:00,83.09,83.14,83.07,83.13,19672.0,59.1884,59.2241,59.1742,59.2169,19672.0
2017-03-23 11:15:00,83.13,83.24,83.13,83.22,25713.0,59.2169,59.2953,59.2169,59.281,25713.0
2017-03-23 11:20:00,83.22,83.27,83.21,83.27,16406.0,59.281,59.3167,59.2739,59.3167,16406.0
2017-03-23 11:25:00,83.27,83.29,83.24,83.25,13480.0,59.3167,59.3309,59.2953,59.3024,13480.0
2017-03-23 11:30:00,83.25,83.25,83.16,83.16,20514.0,59.3024,59.3024,59.2383,59.2383,20514.0
2017-03-23 11:35:00,83.16,83.23,83.13,83.19,31050.0,59.2383,59.2882,59.2169,59.2597,31050.0
2017-03-23 11:40:00,83.18,83.25,83.18,83.21,23501.0,59.2525,59.3024,59.2525,59.2739,23501.0
2017-03-23 11:45:00,83.2,83.2,83.17,83.18,7689.0,59.2668,59.2668,59.2454,59.2525,7689.0
2017-03-23 11:50:00,83.18,83.21,83.12,83.2,13938.0,59.2525,59.2739,59.2098,59.2668,13938.0
2017-03-23 11:55:00,83.21,83.26,83.14,83.21,13783.0,59.2739,59.3095,59.2241,59.2739,13783.0
2017-03-23 12:00:00,83.21,83.21,83.15,83.16,16545.0,59.2739,59.2739,59.2312,59.2383,16545.0
2017-03-23 12:05:00,83.17,83.23,83.14,83.21,13319.0,59.2454,59.2882,59.2241,59.2739,13319.0
2017-03-23 12:10:00,83.2,83.22,83.14,83.14,24817.0,59.2668,59.281,59.2241,59.2241,24817.0
2017-03-23 12:15:00,83.13,83.15,83.09,83.14,15371.0,59.2169,59.2312,59.1884,59.2241,15371.0
2017-03-23 12:20:00,83.15,83.21,83.14,83.2,12628.0,59.2312,59.2739,59.2241,59.2668,12628.0
2017-03-23 12:25:00,83.21,83.24,83.15,83.2,17255.0,59.2739,59.2953,59.2312,59.2668,17255.0
2017-03-23 12:30:00,83.2,83.22,83.17,83.18,15618.0,59.2668,59.281,59.2454,59.2525,15618.0
2017-03-23 12:35:00,83.18,83.24,83.16,83.17,10376.0,59.2525,59.2953,59.2383,59.2454,10376.0
2017-03-23 12:40:00,83.16,83.18,83.11,83.16,12915.0,59.2383,59.2525,59.2027,59.2383,12915.0
2017-03-23 12:45:00,83.16,83.16,83.09,83.09,18503.0,59.2383,59.2383,59.1884,59.1884,18503.0
2017-03-23 12:50:00,83.09,83.1,83.02,83.05,32918.0,59.1884,59.1956,59.1386,59.1599,32918.0
2017-03-23 12:55:00,83.05,83.1,83.05,83.08,12615.0,59.1599,59.1956,59.1599,59.1813,12615.0
2017-03-23 13:00:00,83.08,83.14,83.06,83.07,35727.0,59.1813,59.2241,59.1671,59.1742,35727.0
2017-03-23 13:05:00,83.07,83.11,83.01,83.01,25775.0,59.1742,59.2027,59.1314,59.1314,25775.0
2017-03-23 13:10:00,83.02,83.06,82.95,83.03,19972.0,59.1386,59.1671,59.0887,59.1457,19972.0
2017-03-23 13:15:00,83.03,83.03,82.94,82.97,16541.0,59.1457,59.1457,59.0816,59.103,16541.0
2017-03-23 13:20:00,82.97,83.02,82.96,83.0,9570.0,59.103,59.1386,59.0958,59.1243,9570.0
2017-03-23 13:25:00,83.0,83.02,82.93,82.93,16802.0,59.1243,59.1386,59.0745,59.0745,16802.0
2017-03-23 13:30:00,82.93,82.98,82.93,82.95,12917.0,59.0745,59.1101,59.0745,59.0887,12917.0
2017-03-23 13:35:00,82.95,83.02,82.92,82.93,15506.0,59.0887,59.1386,59.0673,59.0745,15506.0
2017-03-23 13:40:00,82.92,83.04,82.9,83.0,19056.0,59.0673,59.1528,59.0531,59.1243,19056.0
2017-03-23 13:45:00,83.0,83.03,82.96,83.02,9485.0,59.1243,59.1457,59.0958,59.1386,9485.0
2017-03-23 13:50:00,83.03,83.04,82.97,82.98,13373.0,59.1457,59.1528,59.103,59.1101,13373.0
2017-03-23 13:55:00,82.98,83.04,82.98,82.98,10429.0,59.1101,59.1528,59.1101,59.1101,10429.0
2017-03-23 14:00:00,82.99,83.02,82.96,82.98,21408.0,59.1172,59.1386,59.0958,59.1101,21408.0
2017-03-23 14:05:00,82.99,83.01,82.98,82.98,7865.0,59.1172,59.1314,59.1101,59.1101,7865.0
2017-03-23 14:10:00,82.98,82.99,82.95,82.96,12283.0,59.1101,59.1172,59.0887,59.0958,12283.0
2017-03-23 14:15:00,82.95,82.96,82.89,82.94,52620.0,59.0887,59.0958,59.046,59.0816,52620.0
2017-03-23 14:20:00,82.94,82.98,82.93,82.94,17168.0,59.0816,59.1101,59.0745,59.0816,17168.0
2017-03-23 14:25:00,82.94,82.95,82.77,82.77,55604.0,59.0816,59.0887,58.9605,58.9605,55604.0
2017-03-23 14:30:00,82.77,82.86,82.76,82.82,18433.0,58.9605,59.0246,58.9534,58.9961,18433.0
2017-03-23 14:35:00,82.82,82.82,82.75,82.76,23867.0,58.9961,58.9961,58.9462,58.9534,23867.0
2017-03-23 14:40:00,82.77,82.78,82.69,82.75,18409.0,58.9605,58.9676,58.9035,58.9462,18409.0
2017-03-23 14:45:00,82.74,82.77,82.7,82.73,13390.0,58.9391,58.9605,58.9106,58.932,13390.0
2017-03-23 14:50:00,82.72,82.77,82.71,82.73,14511.0,58.9249,58.9605,58.9177,58.932,14511.0
2017-03-23 14:55:00,82.73,82.77,82.64,82.65,21339.0,58.932,58.9605,58.8679,58.875,21339.0
2017-03-23 15:00:00,82.64,82.66,82.6,82.63,23856.0,58.8679,58.8821,58.8394,58.8608,23856.0
2017-03-23 15:05:00,82.63,82.65,82.55,82.56,16331.0,58.8608,58.875,58.8038,58.8109,16331.0
2017-03-23 15:10:00,82.56,82.6,82.48,82.51,40018.0,58.8109,58.8394,58.7539,58.7753,40018.0
2017-03-23 15:15:00,82.51,82.56,82.47,82.49,42767.0,58.7753,58.8109,58.7468,58.761,42767.0
2017-03-23 15:20:00,82.5,82.59,82.5,82.56,31210.0,58.7682,58.8323,58.7682,58.8109,31210.0
2017-03-23 15:25:00,82.55,82.62,82.53,82.54,28777.0,58.8038,58.8536,58.7895,58.7966,28777.0
2017-03-23 15:30:00,82.54,82.57,82.43,82.48,50908.0,58.7966,58.818,58.7183,58.7539,50908.0
2017-03-23 15:35:00,82.48,82.56,82.47,82.53,38835.0,58.7539,58.8109,58.7468,58.7895,38835.0
2017-03-23 15:40:00,82.53,82.55,82.44,82.44,39688.0,58.7895,58.8038,58.7254,58.7254,39688.0
2017-03-23 15:45:00,82.44,82.57,82.43,82.57,61334.0,58.7254,58.818,58.7183,58.818,61334.0
2017-03-23 15:50:00,82.56,82.6,82.51,82.58,59950.0,58.8109,58.8394,58.7753,58.8251,59950.0
2017-03-23 15:55:00,82.57,82.68,82.53,82.67,117079.0,58.818,58.8964,58.7895,58.8893,117079.0
2017-03-24 09:30:00,82.61,82.61,82.45,82.5,29122.0,58.8465,58.8465,58.7325,58.7682,29122.0
2017-03-24 09:35:00,82.49,82.71,82.48,82.71,8482.0,58.761,58.9177,58.7539,58.9177,8482.0
2017-03-24 09:40:00,82.73,82.73,82.64,82.67,6246.0,58.932,58.932,58.8679,58.8893,6246.0
2017-03-24 09:45:00,82.67,82.77,82.67,82.73,16674.0,58.8893,58.9605,58.8893,58.932,16674.0
2017-03-24 09:50:00,82.72,82.8,82.68,82.8,15395.0,58.9249,58.9819,58.8964,58.9819,15395.0
2017-03-24 09:55:00,82.79,82.92,82.79,82.85,25779.0,58.9747,59.0673,58.9747,59.0175,25779.0
2017-03-24 10:00:00,82.85,82.87,82.75,82.83,24922.0,59.0175,59.0317,58.9462,59.0032,24922.0
2017-03-24 10:05:00,82.82,82.83,82.76,82.78,22389.0,58.9961,59.0032,58.9534,58.9676,22389.0
2017-03-24 10:10:00,82.79,82.83,82.75,82.78,16084.0,58.9747,59.0032,58.9462,58.9676,16084.0
2017-03-24 10:15:00,82.77,82.82,82.7,82.75,20375.0,58.9605,58.9961,58.9106,58.9462,20375.0
2017-03-24 10:20:00,82.75,82.88,82.73,82.83,17565.0,58.9462,59.0388,58.932,59.0032,17565.0
2017-03-24 10:25:00,82.83,82.92,82.77,82.9,20538.0,59.0032,59.0673,58.9605,59.0531,20538.0
2017-03-24 10:30:00,82.92,83.04,82.91,82.98,22741.0,59.0673,59.1528,59.0602,59.1101,22741.0
2017-03-24 10:35:00,82.97,83.08,82.95,83.05,16077.0,59.103,59.1813,59.0887,59.1599,16077.0
2017-03-24 10:40:00,83.04,83.09,83.0,83.01,11642.0,59.1528,59.1884,59.1243,59.1314,11642.0
2017-03-24 10:45:00,83.01,83.09,83.0,83.04,12983.0,59.1314,59.1884,59.1243,59.1528,12983.0
2017-03-24 10:50:00,83.04,83.09,83.02,83.06,17627.0,59.1528,59.1884,59.1386,59.1671,17627.0
2017-03-24 10:55:00,83.07,83.13,83.05,83.09,20073.0,59.1742,59.2169,59.1599,59.1884,20073.0
2017-03-24 11:00:00,83.09,83.15,83.07,83.08,10488.0,59.1884,59.2312,59.1742,59.1813,10488.0
2017-03-24 11:05:00,83.1,83.12,83.07,83.09,11022.0,59.1956,59.2098,59.1742,59.1884,11022.0
2017-03-24 11:10:00,83.09,83.14,83.07,83.14,15027.0,59.1884,59.2241,59.1742,59.2241,15027.0
2017-03-24 11:15:00,83.14,83.21,83.13,83.17,10415.0,59.2241,59.2739,59.2169,59.2454,10415.0
2017-03-24 11:20:00,83.16,83.19,83.14,83.16,8418.0,59.2383,59.2597,59.2241,59.2383,8418.0
2017-03-24 11:25:00,83.17,83.17,83.14,83.14,5029.0,59.2454,59.2454,59.2241,59.2241,5029.0
2017-03-24 11:30:00,83.13,83.13,83.08,83.09,9920.0,59.2169,59.2169,59.1813,59.1884,9920.0
2017-03-24 11:35:00,83.09,83.1,83.05,83.06,11275.0,59.1884,59.1956,59.1599,59.1671,11275.0
2017-03-24 11:40:00,83.05,83.06,83.01,83.05,11730.0,59.1599,59.1671,59.1314,59.1599,11730.0
2017-03-24 11:45:00,83.04,83.04,82.99,83.02,8724.0,59.1528,59.1528,59.1172,59.1386,8724.0
2017-03-24 11:50:00,83.01,83.09,82.99,83.09,11002.0,59.1314,59.1884,59.1172,59.1884,11002.0
2017-03-24 11:55:00,83.09,83.11,83.07,83.08,14504.0,59.1884,59.2027,59.1742,59.1813,14504.0
2017-03-24 12:00:00,83.09,83.1,83.05,83.06,7307.0,59.1884,59.1956,59.1599,59.1671,7307.0
2017-03-24 12:05:00,83.06,83.14,83.05,83.12,9735.0,59.1671,59.2241,59.1599,59.2098,9735.0
2017-03-24 12:10:00,83.12,83.18,83.03,83.13,45332.0,59.2098,59.2525,59.1457,59.2169,45332.0
2017-03-24 12:15:00,83.13,83.16,83.1,83.14,13355.0,59.2169,59.2383,59.1956,59.2241,13355.0
2017-03-24 12:20:00,83.13,83.18,83.12,83.17,20491.0,59.2169,59.2525,59.2098,59.2454,20491.0
2017-03-24 12:25:00,83.17,83.25,83.16,83.23,24217.0,59.2454,59.3024,59.2383,59.2882,24217.0
2017-03-24 12:30:00,83.25,83.27,83.2,83.21,27986.0,59.3024,59.3167,59.2668,59.2739,27986.0
2017-03-24 12:35:00,83.21,83.23,83.19,83.22,9433.0,59.2739,59.2882,59.2597,59.281,9433.0
2017-03-24 12:40:00,83.22,83.23,83.17,83.2,18969.0,59.281,59.2882,59.2454,59.2668,18969.0
2017-03-24 12:45:00,83.21,83.22,83.16,83.18,10332.0,59.2739,59.281,59.2383,59.2525,10332.0
2017-03-24 12:50:00,83.2,83.2,83.1,83.16,17324.0,59.2668,59.2668,59.1956,59.2383,17324.0
2017-03-24 12:55:00,83.16,83.2,83.13,83.16,10545.0,59.2383,59.2668,59.2169,59.2383,10545.0
2017-03-24 13:00:00,83.16,83.19,83.15,83.19,9341.0,59.2383,59.2597,59.2312,59.2597,9341.0
2017-03-24 13:05:00,83.18,83.2,83.12,83.13,10410.0,59.2525,59.2668,59.2098,59.2169,10410.0
2017-03-24 13:10:00,83.12,83.15,83.06,83.07,11790.0,59.2098,59.2312,59.1671,59.1742,11790.0
2017-03-24 13:15:00,83.06,83.1,83.05,83.09,18800.0,59.1671,59.1956,59.1599,59.1884,18800.0
2017-03-24 13:20:00,83.09,83.12,83.07,83.09,11596.0,59.1884,59.2098,59.1742,59.1884,11596.0
2017-03-24 13:25:00,83.1,83.14,83.08,83.1,12994.0,59.1956,59.2241,59.1813,59.1956,12994.0
2017-03-24 13:30:00,83.1,83.13,83.09,83.1,9743.0,59.1956,59.2169,59.1884,59.1956,9743.0
2017-03-24 13:35:00,83.09,83.1,83.07,83.08,7709.0,59.1884,59.1956,59.1742,59.1813,7709.0
2017-03-24 13:40:00,83.07,83.09,83.05,83.09,13258.0,59.1742,59.1884,59.1599,59.1884,13258.0
2017-03-24 13:45:00,83.09,83.13,83.07,83.11,13149.0,59.1884,59.2169,59.1742,59.2027,13149.0
2017-03-24 13:50:00,83.11,83.16,83.09,83.13,15924.0,59.2027,59.2383,59.1884,59.2169,15924.0
2017-03-24 13:55:00,83.13,83.13,83.08,83.09,12626.0,59.2169,59.2169,59.1813,59.1884,12626.0
2017-03-24 14:00:00,83.11,83.14,83.09,83.1,14504.0,59.2027,59.2241,59.1884,59.1956,14504.0
2017-03-24 14:05:00,83.1,83.14,83.1,83.1,12406.0,59.1956,59.2241,59.1956,59.1956,12406.0
2017-03-24 14:10:00,83.1,83.16,83.1,83.12,13874.0,59.1956,59.2383,59.1956,59.2098,13874.0
2017-03-24 14:15:00,83.12,83.17,83.1,83.17,16176.0,59.2098,59.2454,59.1956,59.2454,16176.0
2017-03-24 14:20:00,83.17,83.17,83.11,83.14,26728.0,59.2454,59.2454,59.2027,59.2241,26728.0
2017-03-24 14:25:00,83.14,83.17,83.12,83.17,10940.0,59.2241,59.2454,59.2098,59.2454,10940.0
2017-03-24 14:30:00,83.17,83.18,83.13,83.17,14360.0,59.2454,59.2525,59.2169,59.2454,14360.0
2017-03-24 14:35:00,83.16,83.18,83.13,83.16,18542.0,59.2383,59.2525,59.2169,59.2383,18542.0
2017-03-24 14:40:00,83.16,83.17,83.08,83.09,23569.0,59.2383,59.2454,59.1813,59.1884,23569.0
2017-03-24 14:45:00,83.08,83.11,83.06,83.09,14636.0,59.1813,59.2027,59.1671,59.1884,14636.0
2017-03-24 14:50:00,83.1,83.11,83.05,83.05,14131.0,59.1956,59.2027,59.1599,59.1599,14131.0
2017-03-24 14:55:00,83.06,83.08,83.04,83.04,10675.0,59.1671,59.1813,59.1528,59.1528,10675.0
2017-03-24 15:00:00,83.05,83.06,82.96,82.97,19188.0,59.1599,59.1671,59.0958,59.103,19188.0
2017-03-24 15:05:00,82.97,82.98,82.92,82.98,18297.0,59.103,59.1101,59.0673,59.1101,18297.0
2017-03-24 15:10:00,82.96,82.97,82.86,82.88,16409.0,59.0958,59.103,59.0246,59.0388,16409.0
2017-03-24 15:15:00,82.87,82.89,82.82,82.88,14285.0,59.0317,59.046,58.9961,59.0388,14285.0
2017-03-24 15:20:00,82.88,82.94,82.85,82.93,17346.0,59.0388,59.0816,59.0175,59.0745,17346.0
2017-03-24 15:25:00,82.92,82.97,82.9,82.96,13707.0,59.0673,59.103,59.0531,59.0958,13707.0
2017-03-24 15:30:00,82.96,83.02,82.89,83.0,41490.0,59.0958,59.1386,59.046,59.1243,41490.0
2017-03-24 15:35:00,83.0,83.0,82.9,82.96,46571.0,59.1243,59.1243,59.0531,59.0958,46571.0
2017-03-24 15:40:00,82.97,83.04,82.95,83.01,42163.0,59.103,59.1528,59.0887,59.1314,42163.0
2017-03-24 15:45:00,83.0,83.01,82.85,82.91,77945.0,59.1243,59.1314,59.0175,59.0602,77945.0
2017-03-24 15:50:00,82.91,83.15,82.9,83.1,84798.0,59.0602,59.2312,59.0531,59.1956,84798.0
2017-03-24 15:55:00,83.09,83.1,82.96,83.01,127676.0,59.1884,59.1956,59.0958,59.1314,127676.0
2017-03-27 09:30:00,83.32,83.58,83.17,83.55,56023.0,59.3523,59.5375,59.2454,59.5161,56023.0
2017-03-27 09:35:00,83.51,83.51,83.32,83.32,17802.0,59.4876,59.4876,59.3523,59.3523,17802.0
2017-03-27 09:40:00,83.33,83.42,83.27,83.29,23858.0,59.3594,59.4235,59.3167,59.3309,23858.0
2017-03-27 09:45:00,83.29,83.29,83.15,83.24,25336.0,59.3309,59.3309,59.2312,59.2953,25336.0
2017-03-27 09:50:00,83.25,83.26,83.08,83.2,26537.0,59.3024,59.3095,59.1813,59.2668,26537.0
2017-03-27 09:55:00,83.19,83.3,83.16,83.29,14749.0,59.2597,59.338,59.2383,59.3309,14749.0
2017-03-27 10:00:00,83.29,83.29,83.03,83.07,28138.0,59.3309,59.3309,59.1457,59.1742,28138.0
2017-03-27 10:05:00,83.08,83.08,82.79,82.8,18264.0,59.1813,59.1813,58.9747,58.9819,18264.0
2017-03-27 10:10:00,82.8,82.82,82.56,82.56,15429.0,58.9819,58.9961,58.8109,58.8109,15429.0
2017-03-27 10:15:00,82.57,82.69,82.56,82.57,26731.0,58.818,58.9035,58.8109,58.818,26731.0
2017-03-27 10:20:00,82.58,82.64,82.52,82.54,22697.0,58.8251,58.8679,58.7824,58.7966,22697.0
2017-03-27 10:25:00,82.55,82.61,82.53,82.56,21389.0,58.8038,58.8465,58.7895,58.8109,21389.0
2017-03-27 10:30:00,82.56,82.59,82.49,82.54,19776.0,58.8109,58.8323,58.761,58.7966,19776.0
2017-03-27 10:35:00,82.54,82.58,82.48,82.55,21086.0,58.7966,58.8251,58.7539,58.8038,21086.0
2017-03-27 10:40:00,82.55,82.62,82.53,82.56,16041.0,58.8038,58.8536,58.7895,58.8109,16041.0
2017-03-27 10:45:00,82.55,82.63,82.48,82.62,21999.0,58.8038,58.8608,58.7539,58.8536,21999.0
2017-03-27 10:50:00,82.62,82.68,82.6,82.66,11340.0,58.8536,58.8964,58.8394,58.8821,11340.0
2017-03-27 10:55:00,82.68,82.74,82.62,82.66,17193.0,58.8964,58.9391,58.8536,58.8821,17193.0
2017-03-27 11:00:00,82.66,82.73,82.66,82.66,17124.0,58.8821,58.932,58.8821,58.8821,17124.0
2017-03-27 11:05:00,82.66,82.69,82.64,82.65,12601.0,58.8821,58.9035,58.8679,58.875,12601.0
2017-03-27 11:10:00,82.64,82.66,82.59,82.64,13926.0,58.8679,58.8821,58.8323,58.8679,13926.0
2017-03-27 11:15:00,82.63,82.63,82.57,82.6,13890.0,58.8608,58.8608,58.818,58.8394,13890.0
2017-03-27 11:20:00,82.61,82.61,82.55,82.55,8674.0,58.8465,58.8465,58.8038,58.8038,8674.0
2017-03-27 11:25:00,82.56,82.56,82.46,82.48,16606.0,58.8109,58.8109,58.7397,58.7539,16606.0
2017-03-27 11:30:00,82.48,82.49,82.41,82.46,21179.0,58.7539,58.761,58.704,58.7397,21179.0
2017-03-27 11:35:00,82.46,82.54,82.46,82.47,10479.0,58.7397,58.7966,58.7397,58.7468,10479.0
2017-03-27 11:40:00,82.47,82.48,82.44,82.47,17396.0,58.7468,58.7539,58.7254,58.7468,17396.0
2017-03-27 11:45:00,82.47,82.49,82.43,82.49,27077.0,58.7468,58.761,58.7183,58.761,27077.0
2017-03-27 11:50:00,82.49,82.61,82.49,82.55,12237.0,58.761,58.8465,58.761,58.8038,12237.0
2017-03-27 11:55:00,82.56,82.57,82.48,82.49,10852.0,58.8109,58.818,58.7539,58.761,10852.0
2017-03-27 12:00:00,82.5,82.55,82.49,82.52,7810.0,58.7682,58.8038,58.761,58.7824,7810.0
2017-03-27 12:05:00,82.51,82.51,82.44,82.48,13667.0,58.7753,58.7753,58.7254,58.7539,13667.0
2017-03-27 12:10:00,82.48,82.49,82.45,82.47,8647.0,58.7539,58.761,58.7325,58.7468,8647.0
2017-03-27 12:15:00,82.47,82.5,82.45,82.48,6637.0,58.7468,58.7682,58.7325,58.7539,6637.0
2017-03-27 12:20:00,82.49,82.56,82.48,82.54,10898.0,58.761,58.8109,58.7539,58.7966,10898.0
2017-03-27 12:25:00,82.55,82.55,82.49,82.51,6514.0,58.8038,58.8038,58.761,58.7753,6514.0
2017-03-27 12:30:00,82.51,82.59,82.51,82.52,15904.0,58.7753,58.8323,58.7753,58.7824,15904.0
2017-03-27 12:35:00,82.52,82.56,82.51,82.55,10929.0,58.7824,58.8109,58.7753,58.8038,10929.0
2017-03-27 12:40:00,82.55,82.58,82.54,82.57,5592.0,58.8038,58.8251,58.7966,58.818,5592.0
2017-03-27 12:45:00,82.56,82.61,82.55,82.59,7078.0,58.8109,58.8465,58.8038,58.8323,7078.0
2017-03-27 12:50:00,82.58,82.62,82.58,82.61,9942.0,58.8251,58.8536,58.8251,58.8465,9942.0
2017-03-27 12:55:00,82.61,82.61,82.58,82.59,7842.0,58.8465,58.8465,58.8251,58.8323,7842.0
2017-03-27 13:00:00,82.58,82.58,82.54,82.56,8222.0,58.8251,58.8251,58.7966,58.8109,8222.0
2017-03-27 13:05:00,82.56,82.6,82.54,82.59,6448.0,58.8109,58.8394,58.7966,58.8323,6448.0
2017-03-27 13:10:00,82.6,82.64,82.59,82.62,6793.0,58.8394,58.8679,58.8323,58.8536,6793.0
2017-03-27 13:15:00,82.62,82.63,82.56,82.59,8487.0,58.8536,58.8608,58.8109,58.8323,8487.0
2017-03-27 13:20:00,82.59,82.6,82.56,82.6,5726.0,58.8323,58.8394,58.8109,58.8394,5726.0
2017-03-27 13:25:00,82.6,82.67,82.58,82.66,7757.0,58.8394,58.8893,58.8251,58.8821,7757.0
2017-03-27 13:30:00,82.66,82.66,82.62,82.64,4836.0,58.8821,58.8821,58.8536,58.8679,4836.0
2017-03-27 13:35:00,82.63,82.65,82.62,82.63,9406.0,58.8608,58.875,58.8536,58.8608,9406.0
2017-03-27 13:40:00,82.63,82.63,82.59,82.6,9741.0,58.8608,58.8608,58.8323,58.8394,9741.0
2017-03-27 13:45:00,82.61,82.62,82.59,82.62,5202.0,58.8465,58.8536,58.8323,58.8536,5202.0
2017-03-27 13:50:00,82.61,82.68,82.61,82.67,12861.0,58.8465,58.8964,58.8465,58.8893,12861.0
2017-03-27 13:55:00,82.68,82.69,82.66,82.68,7727.0,58.8964,58.9035,58.8821,58.8964,7727.0
2017-03-27 14:00:00,82.69,82.7,82.67,82.68,11647.0,58.9035,58.9106,58.8893,58.8964,11647.0
2017-03-27 14:05:00,82.67,82.7,82.67,82.67,18493.0,58.8893,58.9106,58.8893,58.8893,18493.0
2017-03-27 14:10:00,82.67,82.68,82.66,82.66,9895.0,58.8893,58.8964,58.8821,58.8821,9895.0
2017-03-27 14:15:00,82.65,82.66,82.59,82.6,19968.0,58.875,58.8821,58.8323,58.8394,19968.0
2017-03-27 14:20:00,82.6,82.61,82.55,82.56,17536.0,58.8394,58.8465,58.8038,58.8109,17536.0
2017-03-27 14:25:00,82.56,82.58,82.53,82.57,7660.0,58.8109,58.8251,58.7895,58.818,7660.0
2017-03-27 14:30:00,82.57,82.67,82.57,82.66,20857.0,58.818,58.8893,58.818,58.8821,20857.0
2017-03-27 14:35:00,82.66,82.69,82.64,82.66,18969.0,58.8821,58.9035,58.8679,58.8821,18969.0
2017-03-27 14:40:00,82.67,82.69,82.62,82.68,18837.0,58.8893,58.9035,58.8536,58.8964,18837.0
2017-03-27 14:45:00,82.69,82.75,82.67,82.75,19824.0,58.9035,58.9462,58.8893,58.9462,19824.0
2017-03-27 14:50:00,82.75,82.76,82.72,82.76,16745.0,58.9462,58.9534,58.9249,58.9534,16745.0
2017-03-27 14:55:00,82.76,82.84,82.75,82.83,15458.0,58.9534,59.0103,58.9462,59.0032,15458.0
2017-03-27 15:00:00,82.83,82.91,82.82,82.91,15120.0,59.0032,59.0602,58.9961,59.0602,15120.0
2017-03-27 15:05:00,82.91,82.91,82.82,82.83,14022.0,59.0602,59.0602,58.9961,59.0032,14022.0
2017-03-27 15:10:00,82.82,82.83,82.81,82.82,13942.0,58.9961,59.0032,58.989,58.9961,13942.0
2017-03-27 15:15:00,82.82,82.85,82.81,82.83,14357.0,58.9961,59.0175,58.989,59.0032,14357.0
2017-03-27 15:20:00,82.83,82.89,82.83,82.86,24334.0,59.0032,59.046,59.0032,59.0246,24334.0
2017-03-27 15:25:00,82.85,82.87,82.81,82.81,18634.0,59.0175,59.0317,58.989,58.989,18634.0
2017-03-27 15:30:00,82.8,82.83,82.8,82.82,16860.0,58.9819,59.0032,58.9819,58.9961,16860.0
2017-03-27 15:35:00,82.82,82.84,82.77,82.84,26107.0,58.9961,59.0103,58.9605,59.0103,26107.0
2017-03-27 15:40:00,82.84,82.86,82.8,82.86,33794.0,59.0103,59.0246,58.9819,59.0246,33794.0
2017-03-27 15:45:00,82.86,82.87,82.8,82.82,39228.0,59.0246,59.0317,58.9819,58.9961,39228.0
2017-03-27 15:50:00,82.82,82.83,82.75,82.78,44084.0,58.9961,59.0032,58.9462,58.9676,44084.0
2017-03-27 15:55:00,82.78,82.8,82.73,82.79,79556.0,58.9676,58.9819,58.932,58.9747,79556.0
2017-03-28 09:30:00,82.54,82.65,82.35,82.63,49752.0,58.7966,58.875,58.6613,58.8608,49752.0
2017-03-28 09:35:00,82.62,82.71,82.49,82.55,21105.0,58.8536,58.9177,58.761,58.8038,21105.0
2017-03-28 09:40:00,82.52,82.64,82.51,82.64,23754.0,58.7824,58.8679,58.7753,58.8679,23754.0
2017-03-28 09:45:00,82.63,82.71,82.61,82.65,27466.0,58.8608,58.9177,58.8465,58.875,27466.0
2017-03-28 09:50:00,82.64,82.66,82.51,82.55,31186.0,58.8679,58.8821,58.7753,58.8038,31186.0
2017-03-28 09:55:00,82.54,82.62,82.51,82.61,19098.0,58.7966,58.8536,58.7753,58.8465,19098.0
2017-03-28 10:00:00,82.61,82.7,82.58,82.67,29513.0,58.8465,58.9106,58.8251,58.8893,29513.0
2017-03-28 10:05:00,82.66,82.84,82.64,82.78,26458.0,58.8821,59.0103,58.8679,58.9676,26458.0
2017-03-28 10:10:00,82.79,82.8,82.69,82.78,43182.0,58.9747,58.9819,58.9035,58.9676,43182.0
2017-03-28 10:15:00,82.78,82.79,82.7,82.75,12878.0,58.9676,58.9747,58.9106,58.9462,12878.0
2017-03-28 10:20:00,82.75,82.81,82.74,82.79,16065.0,58.9462,58.989,58.9391,58.9747,16065.0
2017-03-28 10:25:00,82.78,82.84,82.73,82.73,23812.0,58.9676,59.0103,58.932,58.932,23812.0
2017-03-28 10:30:00,82.73,82.75,82.71,82.75,22984.0,58.932,58.9462,58.9177,58.9462,22984.0
2017-03-28 10:35:00,82.74,82.76,82.62,82.65,30117.0,58.9391,58.9534,58.8536,58.875,30117.0
2017-03-28 10:40:00,82.63,82.66,82.59,82.61,7888.0,58.8608,58.8821,58.8323,58.8465,7888.0
2017-03-28 10:45:00,82.6,82.67,82.56,82.67,15250.0,58.8394,58.8893,58.8109,58.8893,15250.0
2017-03-28 10:50:00,82.67,82.82,82.66,82.79,25650.0,58.8893,58.9961,58.8821,58.9747,25650.0
2017-03-28 10:55:00,82.8,82.81,82.72,82.72,14315.0,58.9819,58.989,58.9249,58.9249,14315.0
2017-03-28 11:00:00,82.72,82.74,82.65,82.65,11729.0,58.9249,58.9391,58.875,58.875,11729.0
2017-03-28 11:05:00,82.64,82.67,82.6,82.67,12253.0,58.8679,58.8893,58.8394,58.8893,12253.0
2017-03-28 11:10:00,82.66,82.67,82.54,82.55,20372.0,58.8821,58.8893,58.7966,58.8038,20372.0
2017-03-28 11:15:00,82.55,82.58,82.51,82.58,14556.0,58.8038,58.8251,58.7753,58.8251,14556.0
2017-03-28 11:20:00,82.59,82.6,82.54,82.59,20198.0,58.8323,58.8394,58.7966,58.8323,20198.0
2017-03-28 11:25:00,82.59,82.69,82.58,82.69,22262.0,58.8323,58.9035,58.8251,58.9035,22262.0
2017-03-28 11:30:00,82.69,82.72,82.68,82.71,14492.0,58.9035,58.9249,58.8964,58.9177,14492.0
2017-03-28 11:35:00,82.71,82.71,82.58,82.59,10174.0,58.9177,58.9177,58.8251,58.8323,10174.0
2017-03-28 11:40:00,82.59,82.64,82.58,82.63,10469.0,58.8323,58.8679,58.8251,58.8608,10469.0
2017-03-28 11:45:00,82.62,82.8,82.61,82.8,17769.0,58.8536,58.9819,58.8465,58.9819,17769.0
2017-03-28 11:50:00,82.81,82.87,82.79,82.86,22671.0,58.989,59.0317,58.9747,59.0246,22671.0
2017-03-28 11:55:00,82.87,82.87,82.76,82.77,11831.0,59.0317,59.0317,58.9534,58.9605,11831.0
2017-03-28 12:00:00,82.77,82.86,82.76,82.84,11496.0,58.9605,59.0246,58.9534,59.0103,11496.0
2017-03-28 12:05:00,82.84,82.84,82.75,82.77,8381.0,59.0103,59.0103,58.9462,58.9605,8381.0
2017-03-28 12:10:00,82.77,82.77,82.7,82.75,6644.0,58.9605,58.9605,58.9106,58.9462,6644.0
2017-03-28 12:15:00,82.76,82.78,82.69,82.7,24104.0,58.9534,58.9676,58.9035,58.9106,24104.0
2017-03-28 12:20:00,82.7,82.7,82.61,82.62,17850.0,58.9106,58.9106,58.8465,58.8536,17850.0
2017-03-28 12:25:00,82.62,82.64,82.59,82.59,4592.0,58.8536,58.8679,58.8323,58.8323,4592.0
2017-03-28 12:30:00,82.58,82.62,82.57,82.6,13787.0,58.8251,58.8536,58.818,58.8394,13787.0
2017-03-28 12:35:00,82.61,82.66,82.61,82.66,9240.0,58.8465,58.8821,58.8465,58.8821,9240.0
2017-03-28 12:40:00,82.66,82.67,82.56,82.57,12582.0,58.8821,58.8893,58.8109,58.818,12582.0
2017-03-28 12:45:00,82.57,82.6,82.55,82.6,10945.0,58.818,58.8394,58.8038,58.8394,10945.0
2017-03-28 12:50:00,82.6,82.6,82.52,82.54,10624.0,58.8394,58.8394,58.7824,58.7966,10624.0
2017-03-28 12:55:00,82.55,82.62,82.55,82.62,8767.0,58.8038,58.8536,58.8038,58.8536,8767.0
2017-03-28 13:00:00,82.62,82.75,82.62,82.75,16319.0,58.8536,58.9462,58.8536,58.9462,16319.0
2017-03-28 13:05:00,82.76,82.76,82.63,82.64,16614.0,58.9534,58.9534,58.8608,58.8679,16614.0
2017-03-28 13:10:00,82.64,82.71,82.64,82.69,9551.0,58.8679,58.9177,58.8679,58.9035,9551.0
2017-03-28 13:15:00,82.69,82.7,82.6,82.6,11026.0,58.9035,58.9106,58.8394,58.8394,11026.0
2017-03-28 13:20:00,82.6,82.64,82.52,82.64,25669.0,58.8394,58.8679,58.7824,58.8679,25669.0
2017-03-28 13:25:00,82.65,82.65,82.53,82.58,9407.0,58.875,58.875,58.7895,58.8251,9407.0
2017-03-28 13:30:00,82.59,82.6,82.54,82.54,11732.0,58.8323,58.8394,58.7966,58.7966,11732.0
2017-03-28 13:35:00,82.53,82.57,82.52,82.56,18661.0,58.7895,58.818,58.7824,58.8109,18661.0
2017-03-28 13:40:00,82.53,82.57,82.53,82.55,15813.0,58.7895,58.818,58.7895,58.8038,15813.0
2017-03-28 13:45:00,82.54,82.58,82.52,82.57,15414.0,58.7966,58.8251,58.7824,58.818,15414.0
2017-03-28 13:50:00,82.56,82.57,82.52,82.56,18244.0,58.8109,58.818,58.7824,58.8109,18244.0
2017-03-28 13:55:00,82.56,82.62,82.56,82.58,20361.0,58.8109,58.8536,58.8109,58.8251,20361.0
2017-03-28 14:00:00,82.57,82.58,82.49,82.51,19496.0,58.818,58.8251,58.761,58.7753,19496.0
2017-03-28 14:05:00,82.51,82.52,82.42,82.42,20455.0,58.7753,58.7824,58.7112,58.7112,20455.0
2017-03-28 14:10:00,82.42,82.49,82.42,82.48,16984.0,58.7112,58.761,58.7112,58.7539,16984.0
2017-03-28 14:15:00,82.49,82.55,82.47,82.51,28160.0,58.761,58.8038,58.7468,58.7753,28160.0
2017-03-28 14:20:00,82.52,82.59,82.5,82.58,17443.0,58.7824,58.8323,58.7682,58.8251,17443.0
2017-03-28 14:25:00,82.58,82.65,82.56,82.64,15719.0,58.8251,58.875,58.8109,58.8679,15719.0
2017-03-28 14:30:00,82.63,82.66,82.61,82.66,7885.0,58.8608,58.8821,58.8465,58.8821,7885.0
2017-03-28 14:35:00,82.65,82.67,82.59,82.65,16433.0,58.875,58.8893,58.8323,58.875,16433.0
2017-03-28 14:40:00,82.65,82.7,82.63,82.67,14043.0,58.875,58.9106,58.8608,58.8893,14043.0
2017-03-28 14:45:00,82.68,82.68,82.6,82.61,13755.0,58.8964,58.8964,58.8394,58.8465,13755.0
2017-03-28 14:50:00,82.61,82.73,82.61,82.73,12194.0,58.8465,58.932,58.8465,58.932,12194.0
2017-03-28 14:55:00,82.73,82.75,82.68,82.72,11602.0,58.932,58.9462,58.8964,58.9249,11602.0
2017-03-28 15:00:00,82.74,82.77,82.72,82.74,13425.0,58.9391,58.9605,58.9249,58.9391,13425.0
2017-03-28 15:05:00,82.73,82.77,82.72,82.72,18985.0,58.932,58.9605,58.9249,58.9249,18985.0
2017-03-28 15:10:00,82.72,82.79,82.71,82.79,19357.0,58.9249,58.9747,58.9177,58.9747,19357.0
2017-03-28 15:15:00,82.78,82.79,82.72,82.73,12282.0,58.9676,58.9747,58.9249,58.932,12282.0
2017-03-28 15:20:00,82.72,82.79,82.72,82.75,25944.0,58.9249,58.9747,58.9249,58.9462,25944.0
2017-03-28 15:25:00,82.75,82.79,82.74,82.79,22693.0,58.9462,58.9747,58.9391,58.9747,22693.0
2017-03-28 15:30:00,82.78,82.82,82.76,82.8,25017.0,58.9676,58.9961,58.9534,58.9819,25017.0
2017-03-28 15:35:00,82.8,82.82,82.76,82.82,25008.0,58.9819,58.9961,58.9534,58.9961,25008.0
2017-03-28 15:40:00,82.81,82.82,82.76,82.79,29783.0,58.989,58.9961,58.9534,58.9747,29783.0
2017-03-28 15:45:00,82.78,82.81,82.77,82.81,27916.0,58.9676,58.989,58.9605,58.989,27916.0
2017-03-28 15:50:00,82.81,82.85,82.77,82.85,47450.0,58.989,59.0175,58.9605,59.0175,47450.0
2017-03-28 15:55:00,82.85,82.98,82.84,82.91,263493.0,59.0175,59.1101,59.0103,59.0602,263493.0
2017-03-29 09:30:00,82.74,82.74,82.2,82.42,84259.0,58.9391,58.9391,58.5545,58.7112,84259.0
2017-03-29 09:35:00,82.4,82.46,82.31,82.35,54093.0,58.6969,58.7397,58.6328,58.6613,54093.0
2017-03-29 09:40:00,82.35,82.38,82.26,82.31,43846.0,58.6613,58.6827,58.5972,58.6328,43846.0
2017-03-29 09:45:00,82.31,82.36,82.19,82.27,42487.0,58.6328,58.6684,58.5473,58.6043,42487.0
2017-03-29 09:50:00,82.26,82.38,82.25,82.38,31386.0,58.5972,58.6827,58.5901,58.6827,31386.0
2017-03-29 09:55:00,82.38,82.47,82.37,82.43,15502.0,58.6827,58.7468,58.6755,58.7183,15502.0
2017-03-29 10:00:00,82.43,82.55,82.39,82.53,26820.0,58.7183,58.8038,58.6898,58.7895,26820.0
2017-03-29 10:05:00,82.53,82.67,82.53,82.66,33960.0,58.7895,58.8893,58.7895,58.8821,33960.0
2017-03-29 10:10:00,82.65,82.65,82.51,82.59,16609.0,58.875,58.875,58.7753,58.8323,16609.0
2017-03-29 10:15:00,82.59,82.6,82.49,82.49,16130.0,58.8323,58.8394,58.761,58.761,16130.0
2017-03-29 10:20:00,82.5,82.55,82.44,82.53,17064.0,58.7682,58.8038,58.7254,58.7895,17064.0
2017-03-29 10:25:00,82.54,82.55,82.48,82.48,10966.0,58.7966,58.8038,58.7539,58.7539,10966.0
2017-03-29 10:30:00,82.48,82.56,82.43,82.56,11116.0,58.7539,58.8109,58.7183,58.8109,11116.0
2017-03-29 10:35:00,82.57,82.62,82.57,82.61,10937.0,58.818,58.8536,58.818,58.8465,10937.0
2017-03-29 10:40:00,82.59,82.59,82.46,82.56,39368.0,58.8323,58.8323,58.7397,58.8109,39368.0
2017-03-29 10:45:00,82.55,82.55,82.46,82.47,14609.0,58.8038,58.8038,58.7397,58.7468,14609.0
2017-03-29 10:50:00,82.47,82.53,82.45,82.52,20226.0,58.7468,58.7895,58.7325,58.7824,20226.0
2017-03-29 10:55:00,82.53,82.64,82.53,82.57,27539.0,58.7895,58.8679,58.7895,58.818,27539.0
2017-03-29 11:00:00,82.57,82.71,82.54,82.67,67589.0,58.818,58.9177,58.7966,58.8893,67589.0
2017-03-29 11:05:00,82.67,82.67,82.54,82.59,16521.0,58.8893,58.8893,58.7966,58.8323,16521.0
2017-03-29 11:10:00,82.6,82.6,82.54,82.58,9099.0,58.8394,58.8394,58.7966,58.8251,9099.0
2017-03-29 11:15:00,82.58,82.65,82.56,82.65,10160.0,58.8251,58.875,58.8109,58.875,10160.0
2017-03-29 11:20:00,82.65,82.66,82.58,82.64,12788.0,58.875,58.8821,58.8251,58.8679,12788.0
2017-03-29 11:25:00,82.63,82.69,82.62,82.67,44444.0,58.8608,58.9035,58.8536,58.8893,44444.0
2017-03-29 11:30:00,82.67,82.67,82.59,82.65,13182.0,58.8893,58.8893,58.8323,58.875,13182.0
2017-03-29 11:35:00,82.65,82.66,82.47,82.47,11449.0,58.875,58.8821,58.7468,58.7468,11449.0
2017-03-29 11:40:00,82.46,82.55,82.45,82.5,6901.0,58.7397,58.8038,58.7325,58.7682,6901.0
2017-03-29 11:45:00,82.51,82.54,82.5,82.53,6615.0,58.7753,58.7966,58.7682,58.7895,6615.0
2017-03-29 11:50:00,82.55,82.57,82.51,82.57,12329.0,58.8038,58.818,58.7753,58.818,12329.0
2017-03-29 11:55:00,82.57,82.59,82.51,82.59,6189.0,58.818,58.8323,58.7753,58.8323,6189.0
2017-03-29 12:00:00,82.59,82.63,82.58,82.61,7016.0,58.8323,58.8608,58.8251,58.8465,7016.0
2017-03-29 12:05:00,82.61,82.67,82.61,82.65,8897.0,58.8465,58.8893,58.8465,58.875,8897.0
2017-03-29 12:10:00,82.65,82.68,82.63,82.68,8994.0,58.875,58.8964,58.8608,58.8964,8994.0
2017-03-29 12:15:00,82.68,82.72,82.66,82.66,39841.0,58.8964,58.9249,58.8821,58.8821,39841.0
2017-03-29 12:20:00,82.65,82.67,82.6,82.62,33067.0,58.875,58.8893,58.8394,58.8536,33067.0
2017-03-29 12:25:00,82.62,82.64,82.61,82.62,5224.0,58.8536,58.8679,58.8465,58.8536,5224.0
2017-03-29 12:30:00,82.62,82.62,82.55,82.56,5656.0,58.8536,58.8536,58.8038,58.8109,5656.0
2017-03-29 12:35:00,82.57,82.63,82.56,82.61,4547.0,58.818,58.8608,58.8109,58.8465,4547.0
2017-03-29 12:40:00,82.62,82.69,82.62,82.67,9589.0,58.8536,58.9035,58.8536,58.8893,9589.0
2017-03-29 12:45:00,82.66,82.67,82.61,82.63,6436.0,58.8821,58.8893,58.8465,58.8608,6436.0
2017-03-29 12:50:00,82.63,82.66,82.62,82.62,6901.0,58.8608,58.8821,58.8536,58.8536,6901.0
2017-03-29 12:55:00,82.62,82.63,82.58,82.59,9972.0,58.8536,58.8608,58.8251,58.8323,9972.0
2017-03-29 13:00:00,82.6,82.62,82.58,82.58,9361.0,58.8394,58.8536,58.8251,58.8251,9361.0
2017-03-29 13:05:00,82.59,82.6,82.57,82.59,2062.0,58.8323,58.8394,58.818,58.8323,2062.0
2017-03-29 13:10:00,82.59,82.63,82.58,82.63,9910.0,58.8323,58.8608,58.8251,58.8608,9910.0
2017-03-29 13:15:00,82.64,82.65,82.6,82.62,9732.0,58.8679,58.875,58.8394,58.8536,9732.0
2017-03-29 13:20:00,82.62,82.63,82.58,82.58,7118.0,58.8536,58.8608,58.8251,58.8251,7118.0
2017-03-29 13:25:00,82.59,82.62,82.56,82.56,4457.0,58.8323,58.8536,58.8109,58.8109,4457.0
2017-03-29 13:30:00,82.57,82.62,82.57,82.62,10100.0,58.818,58.8536,58.818,58.8536,10100.0
2017-03-29 13:35:00,82.62,82.64,82.6,82.61,8253.0,58.8536,58.8679,58.8394,58.8465,8253.0
2017-03-29 13:40:00,82.61,82.64,82.6,82.64,3507.0,58.8465,58.8679,58.8394,58.8679,3507.0
2017-03-29 13:45:00,82.64,82.64,82.56,82.58,9173.0,58.8679,58.8679,58.8109,58.8251,9173.0
2017-03-29 13:50:00,82.59,82.59,82.53,82.55,6916.0,58.8323,58.8323,58.7895,58.8038,6916.0
2017-03-29 13:55:00,82.55,82.56,82.55,82.55,8014.0,58.8038,58.8109,58.8038,58.8038,8014.0
2017-03-29 14:00:00,82.57,82.58,82.53,82.57,12109.0,58.818,58.8251,58.7895,58.818,12109.0
2017-03-29 14:05:00,82.58,82.61,82.57,82.58,8645.0,58.8251,58.8465,58.818,58.8251,8645.0
2017-03-29 14:10:00,82.58,82.58,82.53,82.54,11639.0,58.8251,58.8251,58.7895,58.7966,11639.0
2017-03-29 14:15:00,82.54,82.58,82.54,82.56,12907.0,58.7966,58.8251,58.7966,58.8109,12907.0
2017-03-29 14:20:00,82.56,82.59,82.52,82.54,10330.0,58.8109,58.8323,58.7824,58.7966,10330.0
2017-03-29 14:25:00,82.53,82.56,82.5,82.51,12948.0,58.7895,58.8109,58.7682,58.7753,12948.0
2017-03-29 14:30:00,82.51,82.55,82.5,82.54,11156.0,58.7753,58.8038,58.7682,58.7966,11156.0
2017-03-29 14:35:00,82.53,82.57,82.53,82.54,6116.0,58.7895,58.818,58.7895,58.7966,6116.0
2017-03-29 14:40:00,82.53,82.53,82.47,82.51,14670.0,58.7895,58.7895,58.7468,58.7753,14670.0
2017-03-29 14:45:00,82.53,82.53,82.45,82.49,25228.0,58.7895,58.7895,58.7325,58.761,25228.0
2017-03-29 14:50:00,82.48,82.51,82.41,82.42,12465.0,58.7539,58.7753,58.704,58.7112,12465.0
2017-03-29 14:55:00,82.42,82.49,82.41,82.46,6248.0,58.7112,58.761,58.704,58.7397,6248.0
2017-03-29 15:00:00,82.46,82.52,82.46,82.49,17159.0,58.7397,58.7824,58.7397,58.761,17159.0
2017-03-29 15:05:00,82.5,82.5,82.46,82.49,24949.0,58.7682,58.7682,58.7397,58.761,24949.0
2017-03-29 15:10:00,82.49,82.51,82.32,82.32,26860.0,58.761,58.7753,58.6399,58.6399,26860.0
2017-03-29 15:15:00,82.32,82.41,82.32,82.41,25192.0,58.6399,58.704,58.6399,58.704,25192.0
2017-03-29 15:20:00,82.4,82.42,82.38,82.39,15067.0,58.6969,58.7112,58.6827,58.6898,15067.0
2017-03-29 15:25:00,82.38,82.48,82.38,82.48,21828.0,58.6827,58.7539,58.6827,58.7539,21828.0
2017-03-29 15:30:00,82.48,82.5,82.44,82.47,20498.0,58.7539,58.7682,58.7254,58.7468,20498.0
2017-03-29 15:35:00,82.47,82.5,82.45,82.49,21541.0,58.7468,58.7682,58.7325,58.761,21541.0
2017-03-29 15:40:00,82.49,82.49,82.42,82.44,25819.0,58.761,58.761,58.7112,58.7254,25819.0
2017-03-29 15:45:00,82.43,82.43,82.37,82.41,31857.0,58.7183,58.7183,58.6755,58.704,31857.0
2017-03-29 15:50:00,82.41,82.42,82.35,82.37,42617.0,58.704,58.7112,58.6613,58.6755,42617.0
2017-03-29 15:55:00,82.37,82.44,82.35,82.43,92299.0,58.6755,58.7254,58.6613,58.7183,92299.0
2017-03-30 09:30:00,82.11,82.12,81.85,81.9,80305.0,58.4903,58.4975,58.3051,58.3407,80305.0
2017-03-30 09:35:00,81.9,82.03,81.89,81.95,8833.0,58.3407,58.4334,58.3336,58.3764,8833.0
2017-03-30 09:40:00,81.98,82.1,81.93,81.93,12089.0,58.3977,58.4832,58.3621,58.3621,12089.0
2017-03-30 09:45:00,81.92,81.93,81.77,81.77,70958.0,58.355,58.3621,58.2481,58.2481,70958.0
2017-03-30 09:50:00,81.77,81.88,81.77,81.82,46669.0,58.2481,58.3265,58.2481,58.2838,46669.0
2017-03-30 09:55:00,81.82,81.93,81.8,81.93,35386.0,58.2838,58.3621,58.2695,58.3621,35386.0
2017-03-30 10:00:00,81.94,82.07,81.86,81.87,29978.0,58.3692,58.4618,58.3123,58.3194,29978.0
2017-03-30 10:05:00,81.86,81.94,81.82,81.93,15190.0,58.3123,58.3692,58.2838,58.3621,15190.0
2017-03-30 10:10:00,81.95,81.97,81.81,81.81,14190.0,58.3764,58.3906,58.2766,58.2766,14190.0
2017-03-30 10:15:00,81.82,81.88,81.77,81.82,13262.0,58.2838,58.3265,58.2481,58.2838,13262.0
2017-03-30 10:20:00,81.82,81.92,81.79,81.8,15082.0,58.2838,58.355,58.2624,58.2695,15082.0
2017-03-30 10:25:00,81.8,81.81,81.71,81.72,40874.0,58.2695,58.2766,58.2054,58.2125,40874.0
2017-03-30 10:30:00,81.71,81.84,81.7,81.83,20092.0,58.2054,58.298,58.1983,58.2909,20092.0
2017-03-30 10:35:00,81.84,81.91,81.84,81.89,39376.0,58.298,58.3479,58.298,58.3336,39376.0
2017-03-30 10:40:00,81.9,81.93,81.85,81.87,17068.0,58.3407,58.3621,58.3051,58.3194,17068.0
2017-03-30 10:45:00,81.86,81.87,81.82,81.86,15761.0,58.3123,58.3194,58.2838,58.3123,15761.0
2017-03-30 10:50:00,81.86,81.87,81.79,81.79,37383.0,58.3123,58.3194,58.2624,58.2624,37383.0
2017-03-30 10:55:00,81.79,81.84,81.77,81.8,14674.0,58.2624,58.298,58.2481,58.2695,14674.0
2017-03-30 11:00:00,81.77,81.83,81.71,81.79,18695.0,58.2481,58.2909,58.2054,58.2624,18695.0
2017-03-30 11:05:00,81.8,81.83,81.75,81.77,11855.0,58.2695,58.2909,58.2339,58.2481,11855.0
2017-03-30 11:10:00,81.78,81.98,81.75,81.96,20533.0,58.2553,58.3977,58.2339,58.3835,20533.0
2017-03-30 11:15:00,81.96,82.0,81.94,81.97,31036.0,58.3835,58.412,58.3692,58.3906,31036.0
2017-03-30 11:20:00,81.98,82.03,81.95,82.0,47934.0,58.3977,58.4334,58.3764,58.412,47934.0
2017-03-30 11:25:00,82.01,82.05,81.98,82.03,19847.0,58.4191,58.4476,58.3977,58.4334,19847.0
2017-03-30 11:30:00,82.03,82.03,81.92,81.92,14292.0,58.4334,58.4334,58.355,58.355,14292.0
2017-03-30 11:35:00,81.92,81.94,81.87,81.89,48279.0,58.355,58.3692,58.3194,58.3336,48279.0
2017-03-30 11:40:00,81.9,81.9,81.77,81.77,13867.0,58.3407,58.3407,58.2481,58.2481,13867.0
2017-03-30 11:45:00,81.77,81.8,81.73,81.75,12465.0,58.2481,58.2695,58.2197,58.2339,12465.0
2017-03-30 11:50:00,81.74,81.89,81.74,81.89,18079.0,58.2268,58.3336,58.2268,58.3336,18079.0
2017-03-30 11:55:00,81.89,81.91,81.84,81.85,20518.0,58.3336,58.3479,58.298,58.3051,20518.0
2017-03-30 12:00:00,81.86,81.94,81.85,81.86,57040.0,58.3123,58.3692,58.3051,58.3123,57040.0
2017-03-30 12:05:00,81.85,81.89,81.82,81.82,16649.0,58.3051,58.3336,58.2838,58.2838,16649.0
2017-03-30 12:10:00,81.83,81.84,81.77,81.79,33908.0,58.2909,58.298,58.2481,58.2624,33908.0
2017-03-30 12:15:00,81.79,81.8,81.72,81.77,18022.0,58.2624,58.2695,58.2125,58.2481,18022.0
2017-03-30 12:20:00,81.76,81.78,81.75,81.76,6299.0,58.241,58.2553,58.2339,58.241,6299.0
2017-03-30 12:25:00,81.76,81.77,81.68,81.69,48072.0,58.241,58.2481,58.184,58.1912,48072.0
2017-03-30 12:30:00,81.7,81.74,81.66,81.74,22821.0,58.1983,58.2268,58.1698,58.2268,22821.0
2017-03-30 12:35:00,81.75,81.76,81.68,81.69,10729.0,58.2339,58.241,58.184,58.1912,10729.0
2017-03-30 12:40:00,81.7,81.77,81.69,81.76,21776.0,58.1983,58.2481,58.1912,58.241,21776.0
2017-03-30 12:45:00,81.77,81.78,81.74,81.75,11219.0,58.2481,58.2553,58.2268,58.2339,11219.0
2017-03-30 12:50:00,81.75,81.76,81.71,81.76,16059.0,58.2339,58.241,58.2054,58.241,16059.0
2017-03-30 12:55:00,81.75,81.79,81.73,81.76,16383.0,58.2339,58.2624,58.2197,58.241,16383.0
2017-03-30 13:00:00,81.76,81.8,81.75,81.78,14188.0,58.241,58.2695,58.2339,58.2553,14188.0
2017-03-30 13:05:00,81.78,81.78,81.75,81.76,8136.0,58.2553,58.2553,58.2339,58.241,8136.0
2017-03-30 13:10:00,81.76,81.82,81.74,81.8,12548.0,58.241,58.2838,58.2268,58.2695,12548.0
2017-03-30 13:15:00,81.8,81.81,81.73,81.76,11519.0,58.2695,58.2766,58.2197,58.241,11519.0
2017-03-30 13:20:00,81.75,81.76,81.73,81.75,10784.0,58.2339,58.241,58.2197,58.2339,10784.0
2017-03-30 13:25:00,81.75,81.76,81.71,81.73,14953.0,58.2339,58.241,58.2054,58.2197,14953.0
2017-03-30 13:30:00,81.75,81.78,81.73,81.78,6866.0,58.2339,58.2553,58.2197,58.2553,6866.0
2017-03-30 13:35:00,81.77,81.81,81.75,81.8,18407.0,58.2481,58.2766,58.2339,58.2695,18407.0
2017-03-30 13:40:00,81.8,81.82,81.8,81.82,11417.0,58.2695,58.2838,58.2695,58.2838,11417.0
2017-03-30 13:45:00,81.82,81.84,81.79,81.82,17266.0,58.2838,58.298,58.2624,58.2838,17266.0
2017-03-30 13:50:00,81.83,81.87,81.83,81.86,7245.0,58.2909,58.3194,58.2909,58.3123,7245.0
2017-03-30 13:55:00,81.87,81.87,81.81,81.83,8760.0,58.3194,58.3194,58.2766,58.2909,8760.0
2017-03-30 14:00:00,81.83,81.85,81.82,81.83,14991.0,58.2909,58.3051,58.2838,58.2909,14991.0
2017-03-30 14:05:00,81.82,81.87,81.82,81.85,14362.0,58.2838,58.3194,58.2838,58.3051,14362.0
2017-03-30 14:10:00,81.85,81.87,81.83,81.87,7631.0,58.3051,58.3194,58.2909,58.3194,7631.0
2017-03-30 14:15:00,81.87,81.87,81.83,81.86,9263.0,58.3194,58.3194,58.2909,58.3123,9263.0
2017-03-30 14:20:00,81.86,81.88,81.83,81.84,11901.0,58.3123,58.3265,58.2909,58.298,11901.0
2017-03-30 14:25:00,81.82,81.87,81.82,81.86,14972.0,58.2838,58.3194,58.2838,58.3123,14972.0
2017-03-30 14:30:00,81.85,81.99,81.85,81.94,86984.0,58.3051,58.4049,58.3051,58.3692,86984.0
2017-03-30 14:35:00,81.94,81.97,81.9,81.91,14885.0,58.3692,58.3906,58.3407,58.3479,14885.0
2017-03-30 14:40:00,81.9,81.94,81.87,81.93,13833.0,58.3407,58.3692,58.3194,58.3621,13833.0
2017-03-30 14:45:00,81.93,81.95,81.9,81.93,9984.0,58.3621,58.3764,58.3407,58.3621,9984.0
2017-03-30 14:50:00,81.92,81.95,81.83,81.83,15383.0,58.355,58.3764,58.2909,58.2909,15383.0
2017-03-30 14:55:00,81.84,81.89,81.83,81.87,11713.0,58.298,58.3336,58.2909,58.3194,11713.0
2017-03-30 15:00:00,81.88,81.9,81.87,81.87,9501.0,58.3265,58.3407,58.3194,58.3194,9501.0
2017-03-30 15:05:00,81.88,81.9,81.87,81.9,15902.0,58.3265,58.3407,58.3194,58.3407,15902.0
2017-03-30 15:10:00,81.91,81.94,81.89,81.94,12624.0,58.3479,58.3692,58.3336,58.3692,12624.0
2017-03-30 15:15:00,81.93,81.94,81.9,81.92,14679.0,58.3621,58.3692,58.3407,58.355,14679.0
2017-03-30 15:20:00,81.93,81.95,81.85,81.87,26453.0,58.3621,58.3764,58.3051,58.3194,26453.0
2017-03-30 15:25:00,81.87,81.88,81.8,81.84,21539.0,58.3194,58.3265,58.2695,58.298,21539.0
2017-03-30 15:30:00,81.84,81.88,81.82,81.88,21149.0,58.298,58.3265,58.2838,58.3265,21149.0
2017-03-30 15:35:00,81.87,81.93,81.85,81.86,20615.0,58.3194,58.3621,58.3051,58.3123,20615.0
2017-03-30 15:40:00,81.86,81.95,81.86,81.95,25482.0,58.3123,58.3764,58.3123,58.3764,25482.0
2017-03-30 15:45:00,81.95,82.05,81.94,82.04,39589.0,58.3764,58.4476,58.3692,58.4405,39589.0
2017-03-30 15:50:00,82.04,82.08,82.0,82.02,55049.0,58.4405,58.469,58.412,58.4262,55049.0
2017-03-30 15:55:00,82.02,82.05,82.0,82.04,126337.0,58.4262,58.4476,58.412,58.4405,126337.0
2017-03-31 09:30:00,81.91,82.23,81.73,82.0,50394.0,58.3479,58.5758,58.2197,58.412,50394.0
2017-03-31 09:35:00,82.02,82.18,81.98,82.17,6130.0,58.4262,58.5402,58.3977,58.5331,6130.0
2017-03-31 09:40:00,82.19,82.2,82.14,82.2,7188.0,58.5473,58.5545,58.5117,58.5545,7188.0
2017-03-31 09:45:00,82.17,82.19,82.01,82.1,17710.0,58.5331,58.5473,58.4191,58.4832,17710.0
2017-03-31 09:50:00,82.1,82.13,81.96,82.12,23083.0,58.4832,58.5046,58.3835,58.4975,23083.0
2017-03-31 09:55:00,82.11,82.19,82.1,82.1,12406.0,58.4903,58.5473,58.4832,58.4832,12406.0
2017-03-31 10:00:00,82.09,82.14,82.05,82.14,7942.0,58.4761,58.5117,58.4476,58.5117,7942.0
2017-03-31 10:05:00,82.14,82.14,82.05,82.06,13580.0,58.5117,58.5117,58.4476,58.4547,13580.0
2017-03-31 10:10:00,82.07,82.16,82.04,82.09,10699.0,58.4618,58.526,58.4405,58.4761,10699.0
2017-03-31 10:15:00,82.11,82.12,82.02,82.03,11607.0,58.4903,58.4975,58.4262,58.4334,11607.0
2017-03-31 10:20:00,82.03,82.12,82.03,82.12,28353.0,58.4334,58.4975,58.4334,58.4975,28353.0
2017-03-31 10:25:00,82.11,82.2,82.1,82.17,52588.0,58.4903,58.5545,58.4832,58.5331,52588.0
2017-03-31 10:30:00,82.17,82.28,82.16,82.25,10192.0,58.5331,58.6114,58.526,58.5901,10192.0
2017-03-31 10:35:00,82.26,82.29,82.24,82.29,42956.0,58.5972,58.6186,58.5829,58.6186,42956.0
2017-03-31 10:40:00,82.29,82.34,82.29,82.31,10656.0,58.6186,58.6542,58.6186,58.6328,10656.0
2017-03-31 10:45:00,82.32,82.37,82.32,82.35,11947.0,58.6399,58.6755,58.6399,58.6613,11947.0
2017-03-31 10:50:00,82.35,82.39,82.23,82.25,18346.0,58.6613,58.6898,58.5758,58.5901,18346.0
2017-03-31 10:55:00,82.24,82.29,82.24,82.28,16820.0,58.5829,58.6186,58.5829,58.6114,16820.0
2017-03-31 11:00:00,82.28,82.33,82.26,82.26,9451.0,58.6114,58.6471,58.5972,58.5972,9451.0
2017-03-31 11:05:00,82.27,82.36,82.26,82.35,10042.0,58.6043,58.6684,58.5972,58.6613,10042.0
2017-03-31 11:10:00,82.35,82.36,82.31,82.36,10196.0,58.6613,58.6684,58.6328,58.6684,10196.0
2017-03-31 11:15:00,82.35,82.35,82.26,82.28,11884.0,58.6613,58.6613,58.5972,58.6114,11884.0
2017-03-31 11:20:00,82.27,82.27,82.21,82.24,9209.0,58.6043,58.6043,58.5616,58.5829,9209.0
2017-03-31 11:25:00,82.25,82.29,82.24,82.24,9508.0,58.5901,58.6186,58.5829,58.5829,9508.0
2017-03-31 11:30:00,82.24,82.33,82.22,82.33,10692.0,58.5829,58.6471,58.5687,58.6471,10692.0
2017-03-31 11:35:00,82.33,82.35,82.31,82.35,12492.0,58.6471,58.6613,58.6328,58.6613,12492.0
2017-03-31 11:40:00,82.35,82.41,82.35,82.4,9821.0,58.6613,58.704,58.6613,58.6969,9821.0
2017-03-31 11:45:00,82.39,82.4,82.34,82.35,7316.0,58.6898,58.6969,58.6542,58.6613,7316.0
2017-03-31 11:50:00,82.34,82.36,82.32,82.35,9102.0,58.6542,58.6684,58.6399,58.6613,9102.0
2017-03-31 11:55:00,82.35,82.38,82.31,82.35,6354.0,58.6613,58.6827,58.6328,58.6613,6354.0
2017-03-31 12:00:00,82.35,82.35,82.28,82.28,7863.0,58.6613,58.6613,58.6114,58.6114,7863.0
2017-03-31 12:05:00,82.29,82.29,82.25,82.27,5610.0,58.6186,58.6186,58.5901,58.6043,5610.0
2017-03-31 12:10:00,82.28,82.33,82.28,82.33,5518.0,58.6114,58.6471,58.6114,58.6471,5518.0
2017-03-31 12:15:00,82.33,82.35,82.31,82.35,6366.0,58.6471,58.6613,58.6328,58.6613,6366.0
2017-03-31 12:20:00,82.35,82.4,82.32,82.4,4921.0,58.6613,58.6969,58.6399,58.6969,4921.0
2017-03-31 12:25:00,82.39,82.39,82.33,82.38,24091.0,58.6898,58.6898,58.6471,58.6827,24091.0
2017-03-31 12:30:00,82.39,82.45,82.38,82.42,23610.0,58.6898,58.7325,58.6827,58.7112,23610.0
2017-03-31 12:35:00,82.42,82.44,82.38,82.44,7919.0,58.7112,58.7254,58.6827,58.7254,7919.0
2017-03-31 12:40:00,82.43,82.48,82.42,82.47,6799.0,58.7183,58.7539,58.7112,58.7468,6799.0
2017-03-31 12:45:00,82.47,82.47,82.4,82.41,3830.0,58.7468,58.7468,58.6969,58.704,3830.0
2017-03-31 12:50:00,82.4,82.41,82.33,82.33,10089.0,58.6969,58.704,58.6471,58.6471,10089.0
2017-03-31 12:55:00,82.35,82.38,82.34,82.36,4380.0,58.6613,58.6827,58.6542,58.6684,4380.0
2017-03-31 13:00:00,82.36,82.36,82.34,82.34,4333.0,58.6684,58.6684,58.6542,58.6542,4333.0
2017-03-31 13:05:00,82.34,82.36,82.33,82.35,6597.0,58.6542,58.6684,58.6471,58.6613,6597.0
2017-03-31 13:10:00,82.34,82.36,82.34,82.35,3931.0,58.6542,58.6684,58.6542,58.6613,3931.0
2017-03-31 13:15:00,82.36,82.4,82.35,82.39,5526.0,58.6684,58.6969,58.6613,58.6898,5526.0
2017-03-31 13:20:00,82.38,82.4,82.36,82.38,6816.0,58.6827,58.6969,58.6684,58.6827,6816.0
2017-03-31 13:25:00,82.38,82.42,82.37,82.42,4020.0,58.6827,58.7112,58.6755,58.7112,4020.0
2017-03-31 13:30:00,82.42,82.45,82.41,82.44,11691.0,58.7112,58.7325,58.704,58.7254,11691.0
2017-03-31 13:35:00,82.44,82.47,82.41,82.41,8312.0,58.7254,58.7468,58.704,58.704,8312.0
2017-03-31 13:40:00,82.42,82.42,82.4,82.41,3521.0,58.7112,58.7112,58.6969,58.704,3521.0
2017-03-31 13:45:00,82.41,82.43,82.37,82.38,6121.0,58.704,58.7183,58.6755,58.6827,6121.0
2017-03-31 13:50:00,82.37,82.37,82.32,82.34,15072.0,58.6755,58.6755,58.6399,58.6542,15072.0
2017-03-31 13:55:00,82.34,82.35,82.32,82.34,8039.0,58.6542,58.6613,58.6399,58.6542,8039.0
2017-03-31 14:00:00,82.34,82.35,82.27,82.27,12399.0,58.6542,58.6613,58.6043,58.6043,12399.0
2017-03-31 14:05:00,82.27,82.3,82.26,82.28,11336.0,58.6043,58.6257,58.5972,58.6114,11336.0
2017-03-31 14:10:00,82.28,82.28,82.24,82.25,21500.0,58.6114,58.6114,58.5829,58.5901,21500.0
2017-03-31 14:15:00,82.26,82.34,82.24,82.34,10809.0,58.5972,58.6542,58.5829,58.6542,10809.0
2017-03-31 14:20:00,82.33,82.35,82.28,82.3,11073.0,58.6471,58.6613,58.6114,58.6257,11073.0
2017-03-31 14:25:00,82.31,82.32,82.27,82.27,14789.0,58.6328,58.6399,58.6043,58.6043,14789.0
2017-03-31 14:30:00,82.26,82.26,82.13,82.13,48461.0,58.5972,58.5972,58.5046,58.5046,48461.0
2017-03-31 14:35:00,82.13,82.17,82.12,82.15,19846.0,58.5046,58.5331,58.4975,58.5188,19846.0
2017-03-31 14:40:00,82.14,82.17,82.13,82.15,14833.0,58.5117,58.5331,58.5046,58.5188,14833.0
2017-03-31 14:45:00,82.16,82.17,82.14,82.14,11154.0,58.526,58.5331,58.5117,58.5117,11154.0
2017-03-31 14:50:00,82.15,82.16,82.13,82.14,11462.0,58.5188,58.526,58.5046,58.5117,11462.0
2017-03-31 14:55:00,82.14,82.14,82.04,82.08,46671.0,58.5117,58.5117,58.4405,58.469,46671.0
2017-03-31 15:00:00,82.07,82.17,82.05,82.17,12321.0,58.4618,58.5331,58.4476,58.5331,12321.0
2017-03-31 15:05:00,82.16,82.17,82.12,82.15,12928.0,58.526,58.5331,58.4975,58.5188,12928.0
2017-03-31 15:10:00,82.15,82.22,82.14,82.17,43764.0,58.5188,58.5687,58.5117,58.5331,43764.0
2017-03-31 15:15:00,82.17,82.27,82.17,82.27,18606.0,58.5331,58.6043,58.5331,58.6043,18606.0
2017-03-31 15:20:00,82.27,82.28,82.17,82.2,30288.0,58.6043,58.6114,58.5331,58.5545,30288.0
2017-03-31 15:25:00,82.2,82.23,82.18,82.23,39727.0,58.5545,58.5758,58.5402,58.5758,39727.0
2017-03-31 15:30:00,82.23,82.24,82.2,82.22,45300.0,58.5758,58.5829,58.5545,58.5687,45300.0
2017-03-31 15:35:00,82.22,82.25,82.2,82.21,62240.0,58.5687,58.5901,58.5545,58.5616,62240.0
2017-03-31 15:40:00,82.21,82.23,82.16,82.17,40357.0,58.5616,58.5758,58.526,58.5331,40357.0
2017-03-31 15:45:00,82.17,82.17,82.02,82.03,65807.0,58.5331,58.5331,58.4262,58.4334,65807.0
2017-03-31 15:50:00,82.04,82.05,82.0,82.04,70340.0,58.4405,58.4476,58.412,58.4405,70340.0
2017-03-31 15:55:00,82.04,82.07,82.01,82.01,174252.0,58.4405,58.4618,58.4191,58.4191,174252.0
2017-04-03 09:30:00,81.9,81.9,81.27,81.55,96528.0,58.3407,58.3407,57.892,58.0914,96528.0
2017-04-03 09:35:00,81.56,81.63,81.38,81.59,29246.0,58.0986,58.1484,57.9703,58.1199,29246.0
2017-04-03 09:40:00,81.6,81.76,81.57,81.71,45918.0,58.127,58.241,58.1057,58.2054,45918.0
2017-04-03 09:45:00,81.72,81.72,81.59,81.67,32096.0,58.2125,58.2125,58.1199,58.1769,32096.0
2017-04-03 09:50:00,81.68,81.91,81.65,81.81,31185.0,58.184,58.3479,58.1627,58.2766,31185.0
2017-04-03 09:55:00,81.8,81.94,81.77,81.87,40905.0,58.2695,58.3692,58.2481,58.3194,40905.0
2017-04-03 10:00:00,81.85,81.85,81.76,81.81,34320.0,58.3051,58.3051,58.241,58.2766,34320.0
2017-04-03 10:05:00,81.8,81.91,81.8,81.85,47727.0,58.2695,58.3479,58.2695,58.3051,47727.0
2017-04-03 10:10:00,81.86,81.88,81.76,81.76,37554.0,58.3123,58.3265,58.241,58.241,37554.0
2017-04-03 10:15:00,81.77,81.84,81.74,81.81,24706.0,58.2481,58.298,58.2268,58.2766,24706.0
2017-04-03 10:20:00,81.81,81.88,81.78,81.85,25490.0,58.2766,58.3265,58.2553,58.3051,25490.0
2017-04-03 10:25:00,81.85,81.85,81.78,81.8,21201.0,58.3051,58.3051,58.2553,58.2695,21201.0
2017-04-03 10:30:00,81.8,81.82,81.75,81.8,17035.0,58.2695,58.2838,58.2339,58.2695,17035.0
2017-04-03 10:35:00,81.8,81.84,81.74,81.76,14915.0,58.2695,58.298,58.2268,58.241,14915.0
2017-04-03 10:40:00,81.76,81.82,81.74,81.77,25648.0,58.241,58.2838,58.2268,58.2481,25648.0
2017-04-03 10:45:00,81.79,81.79,81.69,81.72,17034.0,58.2624,58.2624,58.1912,58.2125,17034.0
2017-04-03 10:50:00,81.73,81.79,81.68,81.72,29399.0,58.2197,58.2624,58.184,58.2125,29399.0
2017-04-03 10:55:00,81.73,81.82,81.71,81.8,68302.0,58.2197,58.2838,58.2054,58.2695,68302.0
2017-04-03 11:00:00,81.8,81.98,81.79,81.95,35322.0,58.2695,58.3977,58.2624,58.3764,35322.0
2017-04-03 11:05:00,81.95,82.04,81.88,82.01,52431.0,58.3764,58.4405,58.3265,58.4191,52431.0
2017-04-03 11:10:00,82.0,82.01,81.92,81.99,12268.0,58.412,58.4191,58.355,58.4049,12268.0
2017-04-03 11:15:00,81.98,81.99,81.89,81.92,34254.0,58.3977,58.4049,58.3336,58.355,34254.0
2017-04-03 11:20:00,81.93,81.95,81.91,81.94,8927.0,58.3621,58.3764,58.3479,58.3692,8927.0
2017-04-03 11:25:00,81.94,81.94,81.82,81.84,17111.0,58.3692,58.3692,58.2838,58.298,17111.0
2017-04-03 11:30:00,81.86,81.86,81.75,81.75,10865.0,58.3123,58.3123,58.2339,58.2339,10865.0
2017-04-03 11:35:00,81.76,81.79,81.72,81.74,14607.0,58.241,58.2624,58.2125,58.2268,14607.0
2017-04-03 11:40:00,81.74,81.87,81.74,81.87,11088.0,58.2268,58.3194,58.2268,58.3194,11088.0
2017-04-03 11:45:00,81.87,81.98,81.87,81.95,20275.0,58.3194,58.3977,58.3194,58.3764,20275.0
2017-04-03 11:50:00,81.95,81.97,81.9,81.95,11469.0,58.3764,58.3906,58.3407,58.3764,11469.0
2017-04-03 11:55:00,81.95,81.96,81.87,81.9,10348.0,58.3764,58.3835,58.3194,58.3407,10348.0
2017-04-03 12:00:00,81.89,81.96,81.86,81.94,12510.0,58.3336,58.3835,58.3123,58.3692,12510.0
2017-04-03 12:05:00,81.94,81.97,81.92,81.95,7794.0,58.3692,58.3906,58.355,58.3764,7794.0
2017-04-03 12:10:00,81.96,81.96,81.86,81.86,17259.0,58.3835,58.3835,58.3123,58.3123,17259.0
2017-04-03 12:15:00,81.86,81.88,81.8,81.83,19407.0,58.3123,58.3265,58.2695,58.2909,19407.0
2017-04-03 12:20:00,81.84,81.93,81.83,81.93,10997.0,58.298,58.3621,58.2909,58.3621,10997.0
2017-04-03 12:25:00,81.92,81.95,81.9,81.92,10596.0,58.355,58.3764,58.3407,58.355,10596.0
2017-04-03 12:30:00,81.91,81.94,81.87,81.94,14135.0,58.3479,58.3692,58.3194,58.3692,14135.0
2017-04-03 12:35:00,81.93,81.97,81.92,81.92,9962.0,58.3621,58.3906,58.355,58.355,9962.0
2017-04-03 12:40:00,81.93,81.93,81.86,81.9,5776.0,58.3621,58.3621,58.3123,58.3407,5776.0
2017-04-03 12:45:00,81.9,81.96,81.9,81.93,7029.0,58.3407,58.3835,58.3407,58.3621,7029.0
2017-04-03 12:50:00,81.93,81.96,81.91,81.95,3400.0,58.3621,58.3835,58.3479,58.3764,3400.0
2017-04-03 12:55:00,81.95,81.95,81.91,81.95,7898.0,58.3764,58.3764,58.3479,58.3764,7898.0
2017-04-03 13:00:00,81.95,82.0,81.93,81.97,39101.0,58.3764,58.412,58.3621,58.3906,39101.0
2017-04-03 13:05:00,81.96,81.96,81.85,81.85,41826.0,58.3835,58.3835,58.3051,58.3051,41826.0
2017-04-03 13:10:00,81.85,81.87,81.79,81.8,8820.0,58.3051,58.3194,58.2624,58.2695,8820.0
2017-04-03 13:15:00,81.81,81.83,81.76,81.78,9479.0,58.2766,58.2909,58.241,58.2553,9479.0
2017-04-03 13:20:00,81.77,81.82,81.76,81.81,8997.0,58.2481,58.2838,58.241,58.2766,8997.0
2017-04-03 13:25:00,81.81,81.81,81.78,81.79,3867.0,58.2766,58.2766,58.2553,58.2624,3867.0
2017-04-03 13:30:00,81.79,81.82,81.78,81.79,8191.0,58.2624,58.2838,58.2553,58.2624,8191.0
2017-04-03 13:35:00,81.8,81.83,81.79,81.82,5420.0,58.2695,58.2909,58.2624,58.2838,5420.0
2017-04-03 13:40:00,81.82,81.84,81.81,81.83,5598.0,58.2838,58.298,58.2766,58.2909,5598.0
2017-04-03 13:45:00,81.81,81.85,81.77,81.84,40930.0,58.2766,58.3051,58.2481,58.298,40930.0
2017-04-03 13:50:00,81.84,81.85,81.81,81.83,48455.0,58.298,58.3051,58.2766,58.2909,48455.0
2017-04-03 13:55:00,81.82,81.83,81.8,81.83,9385.0,58.2838,58.2909,58.2695,58.2909,9385.0
2017-04-03 14:00:00,81.84,81.9,81.84,81.88,27695.0,58.298,58.3407,58.298,58.3265,27695.0
2017-04-03 14:05:00,81.88,81.91,81.88,81.9,4689.0,58.3265,58.3479,58.3265,58.3407,4689.0
2017-04-03 14:10:00,81.9,81.96,81.9,81.95,11676.0,58.3407,58.3835,58.3407,58.3764,11676.0
2017-04-03 14:15:00,81.94,81.95,81.9,81.9,8199.0,58.3692,58.3764,58.3407,58.3407,8199.0
2017-04-03 14:20:00,81.91,81.93,81.9,81.92,10378.0,58.3479,58.3621,58.3407,58.355,10378.0
2017-04-03 14:25:00,81.92,81.96,81.9,81.93,14380.0,58.355,58.3835,58.3407,58.3621,14380.0
2017-04-03 14:30:00,81.93,81.99,81.93,81.97,8942.0,58.3621,58.4049,58.3621,58.3906,8942.0
2017-04-03 14:35:00,81.97,81.98,81.93,81.98,8568.0,58.3906,58.3977,58.3621,58.3977,8568.0
2017-04-03 14:40:00,81.98,82.03,81.97,82.02,11123.0,58.3977,58.4334,58.3906,58.4262,11123.0
2017-04-03 14:45:00,82.02,82.07,82.01,82.05,35189.0,58.4262,58.4618,58.4191,58.4476,35189.0
2017-04-03 14:50:00,82.06,82.09,82.01,82.01,10354.0,58.4547,58.4761,58.4191,58.4191,10354.0
2017-04-03 14:55:00,82.01,82.06,82.01,82.06,9680.0,58.4191,58.4547,58.4191,58.4547,9680.0
2017-04-03 15:00:00,82.06,82.08,82.0,82.04,22032.0,58.4547,58.469,58.412,58.4405,22032.0
2017-04-03 15:05:00,82.05,82.09,82.05,82.07,19899.0,58.4476,58.4761,58.4476,58.4618,19899.0
2017-04-03 15:10:00,82.07,82.12,82.07,82.11,26054.0,58.4618,58.4975,58.4618,58.4903,26054.0
2017-04-03 15:15:00,82.11,82.12,82.06,82.09,14277.0,58.4903,58.4975,58.4547,58.4761,14277.0
2017-04-03 15:20:00,82.09,82.2,82.08,82.2,20577.0,58.4761,58.5545,58.469,58.5545,20577.0
2017-04-03 15:25:00,82.2,82.21,82.1,82.1,18247.0,58.5545,58.5616,58.4832,58.4832,18247.0
2017-04-03 15:30:00,82.1,82.11,82.02,82.04,31624.0,58.4832,58.4903,58.4262,58.4405,31624.0
2017-04-03 15:35:00,82.04,82.05,81.95,81.96,49743.0,58.4405,58.4476,58.3764,58.3835,49743.0
2017-04-03 15:40:00,81.97,82.08,81.97,82.07,26704.0,58.3906,58.469,58.3906,58.4618,26704.0
2017-04-03 15:45:00,82.07,82.13,82.06,82.07,31261.0,58.4618,58.5046,58.4547,58.4618,31261.0
2017-04-03 15:50:00,82.06,82.08,81.99,82.03,36426.0,58.4547,58.469,58.4049,58.4334,36426.0
2017-04-03 15:55:00,82.04,82.29,82.04,82.24,173583.0,58.4405,58.6186,58.4405,58.5829,173583.0
2017-04-04 09:30:00,82.24,82.27,82.04,82.18,32029.0,58.5829,58.6043,58.4405,58.5402,32029.0
2017-04-04 09:35:00,82.14,82.3,82.14,82.27,10840.0,58.5117,58.6257,58.5117,58.6043,10840.0
2017-04-04 09:40:00,82.25,82.25,82.1,82.11,17161.0,58.5901,58.5901,58.4832,58.4903,17161.0
2017-04-04 09:45:00,82.1,82.18,82.03,82.15,15789.0,58.4832,58.5402,58.4334,58.5188,15789.0
2017-04-04 09:50:00,82.15,82.34,82.15,82.28,25606.0,58.5188,58.6542,58.5188,58.6114,25606.0
2017-04-04 09:55:00,82.27,82.27,82.16,82.25,22409.0,58.6043,58.6043,58.526,58.5901,22409.0
2017-04-04 10:00:00,82.25,82.25,82.14,82.2,23054.0,58.5901,58.5901,58.5117,58.5545,23054.0
2017-04-04 10:05:00,82.2,82.23,82.12,82.13,20548.0,58.5545,58.5758,58.4975,58.5046,20548.0
2017-04-04 10:10:00,82.12,82.12,82.01,82.06,20270.0,58.4975,58.4975,58.4191,58.4547,20270.0
2017-04-04 10:15:00,82.06,82.09,82.01,82.04,7670.0,58.4547,58.4761,58.4191,58.4405,7670.0
2017-04-04 10:20:00,82.03,82.09,81.99,82.09,11291.0,58.4334,58.4761,58.4049,58.4761,11291.0
2017-04-04 10:25:00,82.09,82.09,81.99,82.05,15401.0,58.4761,58.4761,58.4049,58.4476,15401.0
2017-04-04 10:30:00,82.05,82.19,82.02,82.19,11047.0,58.4476,58.5473,58.4262,58.5473,11047.0
2017-04-04 10:35:00,82.2,82.21,82.1,82.15,15099.0,58.5545,58.5616,58.4832,58.5188,15099.0
2017-04-04 10:40:00,82.16,82.26,82.13,82.22,14592.0,58.526,58.5972,58.5046,58.5687,14592.0
2017-04-04 10:45:00,82.23,82.28,82.1,82.11,15304.0,58.5758,58.6114,58.4832,58.4903,15304.0
2017-04-04 10:50:00,82.1,82.16,82.02,82.02,18645.0,58.4832,58.526,58.4262,58.4262,18645.0
2017-04-04 10:55:00,82.03,82.14,82.01,82.11,9685.0,58.4334,58.5117,58.4191,58.4903,9685.0
2017-04-04 11:00:00,82.12,82.18,82.12,82.13,6675.0,58.4975,58.5402,58.4975,58.5046,6675.0
2017-04-04 11:05:00,82.13,82.13,81.98,82.03,14703.0,58.5046,58.5046,58.3977,58.4334,14703.0
2017-04-04 11:10:00,82.04,82.09,82.03,82.07,6209.0,58.4405,58.4761,58.4334,58.4618,6209.0
2017-04-04 11:15:00,82.07,82.08,82.03,82.03,10140.0,58.4618,58.469,58.4334,58.4334,10140.0
2017-04-04 11:20:00,82.03,82.12,82.02,82.11,22562.0,58.4334,58.4975,58.4262,58.4903,22562.0
2017-04-04 11:25:00,82.11,82.21,82.11,82.2,12556.0,58.4903,58.5616,58.4903,58.5545,12556.0
2017-04-04 11:30:00,82.2,82.25,82.19,82.21,15297.0,58.5545,58.5901,58.5473,58.5616,15297.0
2017-04-04 11:35:00,82.22,82.25,82.18,82.19,24957.0,58.5687,58.5901,58.5402,58.5473,24957.0
2017-04-04 11:40:00,82.19,82.26,82.18,82.25,13273.0,58.5473,58.5972,58.5402,58.5901,13273.0
2017-04-04 11:45:00,82.24,82.28,82.23,82.24,14056.0,58.5829,58.6114,58.5758,58.5829,14056.0
2017-04-04 11:50:00,82.25,82.27,82.21,82.26,8853.0,58.5901,58.6043,58.5616,58.5972,8853.0
2017-04-04 11:55:00,82.25,82.26,82.23,82.24,8950.0,58.5901,58.5972,58.5758,58.5829,8950.0
2017-04-04 12:00:00,82.23,82.33,82.23,82.29,14268.0,58.5758,58.6471,58.5758,58.6186,14268.0
2017-04-04 12:05:00,82.29,82.31,82.25,82.28,8883.0,58.6186,58.6328,58.5901,58.6114,8883.0
2017-04-04 12:10:00,82.29,82.31,82.27,82.31,6766.0,58.6186,58.6328,58.6043,58.6328,6766.0
2017-04-04 12:15:00,82.31,82.34,82.29,82.34,11943.0,58.6328,58.6542,58.6186,58.6542,11943.0
2017-04-04 12:20:00,82.34,82.36,82.32,82.35,14835.0,58.6542,58.6684,58.6399,58.6613,14835.0
2017-04-04 12:25:00,82.35,82.41,82.34,82.4,10629.0,58.6613,58.704,58.6542,58.6969,10629.0
2017-04-04 12:30:00,82.4,82.4,82.34,82.37,6433.0,58.6969,58.6969,58.6542,58.6755,6433.0
2017-04-04 12:35:00,82.37,82.37,82.32,82.34,6305.0,58.6755,58.6755,58.6399,58.6542,6305.0
2017-04-04 12:40:00,82.33,82.4,82.33,82.38,11609.0,58.6471,58.6969,58.6471,58.6827,11609.0
2017-04-04 12:45:00,82.38,82.4,82.36,82.4,8285.0,58.6827,58.6969,58.6684,58.6969,8285.0
2017-04-04 12:50:00,82.4,82.43,82.39,82.43,6860.0,58.6969,58.7183,58.6898,58.7183,6860.0
2017-04-04 12:55:00,82.43,82.46,82.42,82.42,9192.0,58.7183,58.7397,58.7112,58.7112,9192.0
2017-04-04 13:00:00,82.42,82.42,82.38,82.39,7519.0,58.7112,58.7112,58.6827,58.6898,7519.0
2017-04-04 13:05:00,82.39,82.42,82.37,82.4,8900.0,58.6898,58.7112,58.6755,58.6969,8900.0
2017-04-04 13:10:00,82.4,82.4,82.36,82.39,6580.0,58.6969,58.6969,58.6684,58.6898,6580.0
2017-04-04 13:15:00,82.39,82.4,82.35,82.4,5459.0,58.6898,58.6969,58.6613,58.6969,5459.0
2017-04-04 13:20:00,82.4,82.42,82.39,82.41,5176.0,58.6969,58.7112,58.6898,58.704,5176.0
2017-04-04 13:25:00,82.42,82.44,82.41,82.41,13402.0,58.7112,58.7254,58.704,58.704,13402.0
2017-04-04 13:30:00,82.41,82.43,82.4,82.43,15115.0,58.704,58.7183,58.6969,58.7183,15115.0
2017-04-04 13:35:00,82.43,82.46,82.4,82.46,7326.0,58.7183,58.7397,58.6969,58.7397,7326.0
2017-04-04 13:40:00,82.48,82.55,82.47,82.55,21650.0,58.7539,58.8038,58.7468,58.8038,21650.0
2017-04-04 13:45:00,82.55,82.58,82.5,82.57,12171.0,58.8038,58.8251,58.7682,58.818,12171.0
2017-04-04 13:50:00,82.56,82.58,82.51,82.52,10596.0,58.8109,58.8251,58.7753,58.7824,10596.0
2017-04-04 13:55:00,82.53,82.58,82.52,82.58,9981.0,58.7895,58.8251,58.7824,58.8251,9981.0
2017-04-04 14:00:00,82.58,82.61,82.55,82.6,19327.0,58.8251,58.8465,58.8038,58.8394,19327.0
2017-04-04 14:05:00,82.6,82.61,82.54,82.55,21529.0,58.8394,58.8465,58.7966,58.8038,21529.0
2017-04-04 14:10:00,82.55,82.57,82.52,82.56,11052.0,58.8038,58.818,58.7824,58.8109,11052.0
2017-04-04 14:15:00,82.55,82.65,82.55,82.62,14339.0,58.8038,58.875,58.8038,58.8536,14339.0
2017-04-04 14:20:00,82.63,82.64,82.61,82.64,9768.0,58.8608,58.8679,58.8465,58.8679,9768.0
2017-04-04 14:25:00,82.64,82.67,82.62,82.64,13967.0,58.8679,58.8893,58.8536,58.8679,13967.0
2017-04-04 14:30:00,82.65,82.66,82.62,82.66,13476.0,58.875,58.8821,58.8536,58.8821,13476.0
2017-04-04 14:35:00,82.65,82.67,82.6,82.61,10088.0,58.875,58.8893,58.8394,58.8465,10088.0
2017-04-04 14:40:00,82.61,82.64,82.6,82.64,13594.0,58.8465,58.8679,58.8394,58.8679,13594.0
2017-04-04 14:45:00,82.66,82.69,82.64,82.66,13062.0,58.8821,58.9035,58.8679,58.8821,13062.0
2017-04-04 14:50:00,82.66,82.68,82.64,82.64,17966.0,58.8821,58.8964,58.8679,58.8679,17966.0
2017-04-04 14:55:00,82.65,82.66,82.6,82.61,21518.0,58.875,58.8821,58.8394,58.8465,21518.0
2017-04-04 15:00:00,82.6,82.65,82.57,82.65,11926.0,58.8394,58.875,58.818,58.875,11926.0
2017-04-04 15:05:00,82.64,82.65,82.55,82.55,15646.0,58.8679,58.875,58.8038,58.8038,15646.0
2017-04-04 15:10:00,82.54,82.54,82.38,82.4,32184.0,58.7966,58.7966,58.6827,58.6969,32184.0
2017-04-04 15:15:00,82.4,82.42,82.34,82.36,23604.0,58.6969,58.7112,58.6542,58.6684,23604.0
2017-04-04 15:20:00,82.36,82.39,82.33,82.35,21624.0,58.6684,58.6898,58.6471,58.6613,21624.0
2017-04-04 15:25:00,82.35,82.37,82.29,82.29,27226.0,58.6613,58.6755,58.6186,58.6186,27226.0
2017-04-04 15:30:00,82.28,82.41,82.28,82.39,25315.0,58.6114,58.704,58.6114,58.6898,25315.0
2017-04-04 15:35:00,82.37,82.45,82.36,82.43,22376.0,58.6755,58.7325,58.6684,58.7183,22376.0
2017-04-04 15:40:00,82.43,82.44,82.38,82.38,22042.0,58.7183,58.7254,58.6827,58.6827,22042.0
2017-04-04 15:45:00,82.38,82.46,82.38,82.44,50122.0,58.6827,58.7397,58.6827,58.7254,50122.0
2017-04-04 15:50:00,82.44,82.46,82.37,82.38,49225.0,58.7254,58.7397,58.6755,58.6827,49225.0
2017-04-04 15:55:00,82.37,82.42,82.3,82.36,102498.0,58.6755,58.7112,58.6257,58.6684,102498.0
2017-04-05 09:30:00,82.27,82.42,82.12,82.12,34309.0,58.6043,58.7112,58.4975,58.4975,34309.0
2017-04-05 09:35:00,82.17,82.28,82.11,82.22,8198.0,58.5331,58.6114,58.4903,58.5687,8198.0
2017-04-05 09:40:00,82.23,82.32,82.22,82.28,9939.0,58.5758,58.6399,58.5687,58.6114,9939.0
2017-04-05 09:45:00,82.3,82.36,82.25,82.35,20526.0,58.6257,58.6684,58.5901,58.6613,20526.0
2017-04-05 09:50:00,82.35,82.44,82.33,82.35,15485.0,58.6613,58.7254,58.6471,58.6613,15485.0
2017-04-05 09:55:00,82.34,82.35,82.31,82.33,11176.0,58.6542,58.6613,58.6328,58.6471,11176.0
2017-04-05 10:00:00,82.33,82.52,82.28,82.5,26566.0,58.6471,58.7824,58.6114,58.7682,26566.0
2017-04-05 10:05:00,82.5,82.57,82.46,82.46,11584.0,58.7682,58.818,58.7397,58.7397,11584.0
2017-04-05 10:10:00,82.47,82.59,82.47,82.58,14247.0,58.7468,58.8323,58.7468,58.8251,14247.0
2017-04-05 10:15:00,82.57,82.71,82.57,82.71,21700.0,58.818,58.9177,58.818,58.9177,21700.0
2017-04-05 10:20:00,82.71,82.79,82.71,82.78,15972.0,58.9177,58.9747,58.9177,58.9676,15972.0
2017-04-05 10:25:00,82.8,82.82,82.7,82.73,11094.0,58.9819,58.9961,58.9106,58.932,11094.0
2017-04-05 10:30:00,82.71,82.79,82.71,82.75,10321.0,58.9177,58.9747,58.9177,58.9462,10321.0
2017-04-05 10:35:00,82.75,82.83,82.7,82.7,12185.0,58.9462,59.0032,58.9106,58.9106,12185.0
2017-04-05 10:40:00,82.72,82.78,82.71,82.78,11850.0,58.9249,58.9676,58.9177,58.9676,11850.0
2017-04-05 10:45:00,82.78,82.78,82.71,82.75,10117.0,58.9676,58.9676,58.9177,58.9462,10117.0
2017-04-05 10:50:00,82.74,82.81,82.74,82.77,10801.0,58.9391,58.989,58.9391,58.9605,10801.0
2017-04-05 10:55:00,82.78,82.78,82.72,82.74,11909.0,58.9676,58.9676,58.9249,58.9391,11909.0
2017-04-05 11:00:00,82.73,82.77,82.66,82.67,19436.0,58.932,58.9605,58.8821,58.8893,19436.0
2017-04-05 11:05:00,82.67,82.72,82.67,82.67,14552.0,58.8893,58.9249,58.8893,58.8893,14552.0
2017-04-05 11:10:00,82.67,82.68,82.6,82.6,19321.0,58.8893,58.8964,58.8394,58.8394,19321.0
2017-04-05 11:15:00,82.61,82.8,82.6,82.8,17921.0,58.8465,58.9819,58.8394,58.9819,17921.0
2017-04-05 11:20:00,82.79,82.81,82.7,82.73,17382.0,58.9747,58.989,58.9106,58.932,17382.0
2017-04-05 11:25:00,82.74,82.79,82.73,82.74,14202.0,58.9391,58.9747,58.932,58.9391,14202.0
2017-04-05 11:30:00,82.74,82.76,82.69,82.7,24186.0,58.9391,58.9534,58.9035,58.9106,24186.0
2017-04-05 11:35:00,82.69,82.69,82.59,82.62,17057.0,58.9035,58.9035,58.8323,58.8536,17057.0
2017-04-05 11:40:00,82.63,82.63,82.5,82.57,22400.0,58.8608,58.8608,58.7682,58.818,22400.0
2017-04-05 11:45:00,82.57,82.65,82.57,82.63,15445.0,58.818,58.875,58.818,58.8608,15445.0
2017-04-05 11:50:00,82.64,82.64,82.58,82.59,6776.0,58.8679,58.8679,58.8251,58.8323,6776.0
2017-04-05 11:55:00,82.59,82.6,82.58,82.58,6288.0,58.8323,58.8394,58.8251,58.8251,6288.0
2017-04-05 12:00:00,82.57,82.6,82.53,82.53,13161.0,58.818,58.8394,58.7895,58.7895,13161.0
2017-04-05 12:05:00,82.54,82.54,82.48,82.51,18832.0,58.7966,58.7966,58.7539,58.7753,18832.0
2017-04-05 12:10:00,82.51,82.57,82.5,82.57,10935.0,58.7753,58.818,58.7682,58.818,10935.0
2017-04-05 12:15:00,82.57,82.61,82.56,82.61,5465.0,58.818,58.8465,58.8109,58.8465,5465.0
2017-04-05 12:20:00,82.62,82.63,82.6,82.61,9818.0,58.8536,58.8608,58.8394,58.8465,9818.0
2017-04-05 12:25:00,82.62,82.67,82.61,82.65,8147.0,58.8536,58.8893,58.8465,58.875,8147.0
2017-04-05 12:30:00,82.65,82.66,82.62,82.65,8616.0,58.875,58.8821,58.8536,58.875,8616.0
2017-04-05 12:35:00,82.65,82.65,82.61,82.61,6678.0,58.875,58.875,58.8465,58.8465,6678.0
2017-04-05 12:40:00,82.61,82.62,82.58,82.58,6643.0,58.8465,58.8536,58.8251,58.8251,6643.0
2017-04-05 12:45:00,82.57,82.62,82.55,82.6,6798.0,58.818,58.8536,58.8038,58.8394,6798.0
2017-04-05 12:50:00,82.6,82.63,82.58,82.6,5008.0,58.8394,58.8608,58.8251,58.8394,5008.0
2017-04-05 12:55:00,82.6,82.6,82.55,82.57,6611.0,58.8394,58.8394,58.8038,58.818,6611.0
2017-04-05 13:00:00,82.57,82.61,82.55,82.61,10759.0,58.818,58.8465,58.8038,58.8465,10759.0
2017-04-05 13:05:00,82.61,82.62,82.56,82.59,6443.0,58.8465,58.8536,58.8109,58.8323,6443.0
2017-04-05 13:10:00,82.58,82.61,82.57,82.6,5752.0,58.8251,58.8465,58.818,58.8394,5752.0
2017-04-05 13:15:00,82.6,82.64,82.59,82.63,7576.0,58.8394,58.8679,58.8323,58.8608,7576.0
2017-04-05 13:20:00,82.65,82.74,82.64,82.74,9286.0,58.875,58.9391,58.8679,58.9391,9286.0
2017-04-05 13:25:00,82.74,82.75,82.68,82.71,13312.0,58.9391,58.9462,58.8964,58.9177,13312.0
2017-04-05 13:30:00,82.71,82.72,82.65,82.71,11034.0,58.9177,58.9249,58.875,58.9177,11034.0
2017-04-05 13:35:00,82.71,82.73,82.7,82.71,6910.0,58.9177,58.932,58.9106,58.9177,6910.0
2017-04-05 13:40:00,82.7,82.73,82.68,82.7,6497.0,58.9106,58.932,58.8964,58.9106,6497.0
2017-04-05 13:45:00,82.7,82.71,82.68,82.68,4168.0,58.9106,58.9177,58.8964,58.8964,4168.0
2017-04-05 13:50:00,82.69,82.72,82.67,82.69,6436.0,58.9035,58.9249,58.8893,58.9035,6436.0
2017-04-05 13:55:00,82.69,82.76,82.69,82.72,10859.0,58.9035,58.9534,58.9035,58.9249,10859.0
2017-04-05 14:00:00,82.7,82.74,82.54,82.63,21791.0,58.9106,58.9391,58.7966,58.8608,21791.0
2017-04-05 14:05:00,82.63,82.63,82.54,82.6,10395.0,58.8608,58.8608,58.7966,58.8394,10395.0
2017-04-05 14:10:00,82.59,82.63,82.57,82.58,13744.0,58.8323,58.8608,58.818,58.8251,13744.0
2017-04-05 14:15:00,82.59,82.65,82.59,82.59,10507.0,58.8323,58.875,58.8323,58.8323,10507.0
2017-04-05 14:20:00,82.58,82.65,82.58,82.59,10043.0,58.8251,58.875,58.8251,58.8323,10043.0
2017-04-05 14:25:00,82.59,82.62,82.57,82.62,8823.0,58.8323,58.8536,58.818,58.8536,8823.0
2017-04-05 14:30:00,82.62,82.63,82.53,82.55,17333.0,58.8536,58.8608,58.7895,58.8038,17333.0
2017-04-05 14:35:00,82.56,82.57,82.46,82.47,9096.0,58.8109,58.818,58.7397,58.7468,9096.0
2017-04-05 14:40:00,82.46,82.48,82.42,82.46,9282.0,58.7397,58.7539,58.7112,58.7397,9282.0
2017-04-05 14:45:00,82.46,82.47,82.41,82.43,10710.0,58.7397,58.7468,58.704,58.7183,10710.0
2017-04-05 14:50:00,82.43,82.44,82.36,82.43,19344.0,58.7183,58.7254,58.6684,58.7183,19344.0
2017-04-05 14:55:00,82.43,82.49,82.43,82.47,8675.0,58.7183,58.761,58.7183,58.7468,8675.0
2017-04-05 15:00:00,82.46,82.57,82.44,82.56,13085.0,58.7397,58.818,58.7254,58.8109,13085.0
2017-04-05 15:05:00,82.57,82.62,82.55,82.61,15728.0,58.818,58.8536,58.8038,58.8465,15728.0
2017-04-05 15:10:00,82.61,82.62,82.52,82.58,17957.0,58.8465,58.8536,58.7824,58.8251,17957.0
2017-04-05 15:15:00,82.58,82.58,82.47,82.51,17964.0,58.8251,58.8251,58.7468,58.7753,17964.0
2017-04-05 15:20:00,82.5,82.67,82.42,82.64,47413.0,58.7682,58.8893,58.7112,58.8679,47413.0
2017-04-05 15:25:00,82.63,82.78,82.63,82.77,34041.0,58.8608,58.9676,58.8608,58.9605,34041.0
2017-04-05 15:30:00,82.77,82.77,82.66,82.73,25859.0,58.9605,58.9605,58.8821,58.932,25859.0
2017-04-05 15:35:00,82.73,82.74,82.67,82.73,30920.0,58.932,58.9391,58.8893,58.932,30920.0
2017-04-05 15:40:00,82.73,82.85,82.71,82.79,40648.0,58.932,59.0175,58.9177,58.9747,40648.0
2017-04-05 15:45:00,82.8,82.82,82.7,82.7,51481.0,58.9819,58.9961,58.9106,58.9106,51481.0
2017-04-05 15:50:00,82.69,82.86,82.68,82.85,56034.0,58.9035,59.0246,58.8964,59.0175,56034.0
2017-04-05 15:55:00,82.86,82.97,82.85,82.86,195804.0,59.0246,59.103,59.0175,59.0246,195804.0
2017-04-06 09:30:00,82.66,82.82,82.42,82.67,46675.0,58.8821,58.9961,58.7112,58.8893,46675.0
2017-04-06 09:35:00,82.7,82.8,82.59,82.77,53559.0,58.9106,58.9819,58.8323,58.9605,53559.0
2017-04-06 09:40:00,82.78,82.87,82.74,82.74,17397.0,58.9676,59.0317,58.9391,58.9391,17397.0
2017-04-06 09:45:00,82.72,82.86,82.68,82.75,29112.0,58.9249,59.0246,58.8964,58.9462,29112.0
2017-04-06 09:50:00,82.75,82.82,82.67,82.67,23638.0,58.9462,58.9961,58.8893,58.8893,23638.0
2017-04-06 09:55:00,82.67,82.72,82.63,82.63,20102.0,58.8893,58.9249,58.8608,58.8608,20102.0
2017-04-06 10:00:00,82.64,82.66,82.51,82.51,18388.0,58.8679,58.8821,58.7753,58.7753,18388.0
2017-04-06 10:05:00,82.51,82.55,82.45,82.48,19068.0,58.7753,58.8038,58.7325,58.7539,19068.0
2017-04-06 10:10:00,82.47,82.52,82.41,82.49,14412.0,58.7468,58.7824,58.704,58.761,14412.0
2017-04-06 10:15:00,82.49,82.49,82.39,82.43,14405.0,58.761,58.761,58.6898,58.7183,14405.0
2017-04-06 10:20:00,82.44,82.56,82.39,82.56,8101.0,58.7254,58.8109,58.6898,58.8109,8101.0
2017-04-06 10:25:00,82.56,82.58,82.46,82.5,13215.0,58.8109,58.8251,58.7397,58.7682,13215.0
2017-04-06 10:30:00,82.5,82.56,82.46,82.53,26798.0,58.7682,58.8109,58.7397,58.7895,26798.0
2017-04-06 10:35:00,82.54,82.54,82.45,82.5,13026.0,58.7966,58.7966,58.7325,58.7682,13026.0
2017-04-06 10:40:00,82.5,82.53,82.43,82.43,15670.0,58.7682,58.7895,58.7183,58.7183,15670.0
2017-04-06 10:45:00,82.42,82.47,82.37,82.45,21423.0,58.7112,58.7468,58.6755,58.7325,21423.0
2017-04-06 10:50:00,82.47,82.49,82.43,82.44,8019.0,58.7468,58.761,58.7183,58.7254,8019.0
2017-04-06 10:55:00,82.45,82.57,82.42,82.55,32144.0,58.7325,58.818,58.7112,58.8038,32144.0
2017-04-06 11:00:00,82.53,82.56,82.53,82.55,9502.0,58.7895,58.8109,58.7895,58.8038,9502.0
2017-04-06 11:05:00,82.55,82.55,82.51,82.52,3596.0,58.8038,58.8038,58.7753,58.7824,3596.0
2017-04-06 11:10:00,82.53,82.53,82.47,82.51,11389.0,58.7895,58.7895,58.7468,58.7753,11389.0
2017-04-06 11:15:00,82.5,82.54,82.49,82.54,5160.0,58.7682,58.7966,58.761,58.7966,5160.0
2017-04-06 11:20:00,82.54,82.55,82.45,82.49,12990.0,58.7966,58.8038,58.7325,58.761,12990.0
2017-04-06 11:25:00,82.5,82.52,82.47,82.49,13988.0,58.7682,58.7824,58.7468,58.761,13988.0
2017-04-06 11:30:00,82.49,82.55,82.47,82.53,23491.0,58.761,58.8038,58.7468,58.7895,23491.0
2017-04-06 11:35:00,82.53,82.57,82.49,82.57,13736.0,58.7895,58.818,58.761,58.818,13736.0
2017-04-06 11:40:00,82.56,82.64,82.52,82.64,15362.0,58.8109,58.8679,58.7824,58.8679,15362.0
2017-04-06 11:45:00,82.63,82.68,82.62,82.65,10865.0,58.8608,58.8964,58.8536,58.875,10865.0
2017-04-06 11:50:00,82.68,82.72,82.66,82.7,8577.0,58.8964,58.9249,58.8821,58.9106,8577.0
2017-04-06 11:55:00,82.69,82.7,82.59,82.61,8256.0,58.9035,58.9106,58.8323,58.8465,8256.0
2017-04-06 12:00:00,82.61,82.61,82.56,82.57,11716.0,58.8465,58.8465,58.8109,58.818,11716.0
2017-04-06 12:05:00,82.58,82.6,82.5,82.59,14655.0,58.8251,58.8394,58.7682,58.8323,14655.0
2017-04-06 12:10:00,82.58,82.65,82.57,82.64,12196.0,58.8251,58.875,58.818,58.8679,12196.0
2017-04-06 12:15:00,82.65,82.66,82.63,82.65,7423.0,58.875,58.8821,58.8608,58.875,7423.0
2017-04-06 12:20:00,82.66,82.69,82.64,82.65,13819.0,58.8821,58.9035,58.8679,58.875,13819.0
2017-04-06 12:25:00,82.65,82.66,82.63,82.66,33992.0,58.875,58.8821,58.8608,58.8821,33992.0
2017-04-06 12:30:00,82.65,82.65,82.6,82.6,18416.0,58.875,58.875,58.8394,58.8394,18416.0
2017-04-06 12:35:00,82.61,82.64,82.6,82.61,13581.0,58.8465,58.8679,58.8394,58.8465,13581.0
2017-04-06 12:40:00,82.6,82.64,82.58,82.64,16298.0,58.8394,58.8679,58.8251,58.8679,16298.0
2017-04-06 12:45:00,82.64,82.64,82.58,82.58,13019.0,58.8679,58.8679,58.8251,58.8251,13019.0
2017-04-06 12:50:00,82.58,82.6,82.52,82.55,10957.0,58.8251,58.8394,58.7824,58.8038,10957.0
2017-04-06 12:55:00,82.54,82.54,82.49,82.51,7445.0,58.7966,58.7966,58.761,58.7753,7445.0
2017-04-06 13:00:00,82.51,82.52,82.49,82.49,9542.0,58.7753,58.7824,58.761,58.761,9542.0
2017-04-06 13:05:00,82.49,82.52,82.49,82.51,6053.0,58.761,58.7824,58.761,58.7753,6053.0
2017-04-06 13:10:00,82.51,82.52,82.49,82.49,9854.0,58.7753,58.7824,58.761,58.761,9854.0
2017-04-06 13:15:00,82.5,82.51,82.45,82.5,12845.0,58.7682,58.7753,58.7325,58.7682,12845.0
2017-04-06 13:20:00,82.5,82.55,82.49,82.55,7429.0,58.7682,58.8038,58.761,58.8038,7429.0
2017-04-06 13:25:00,82.54,82.54,82.49,82.52,11690.0,58.7966,58.7966,58.761,58.7824,11690.0
2017-04-06 13:30:00,82.53,82.59,82.51,82.58,7646.0,58.7895,58.8323,58.7753,58.8251,7646.0
2017-04-06 13:35:00,82.58,82.61,82.57,82.61,6180.0,58.8251,58.8465,58.818,58.8465,6180.0
2017-04-06 13:40:00,82.61,82.65,82.61,82.64,9118.0,58.8465,58.875,58.8465,58.8679,9118.0
2017-04-06 13:45:00,82.64,82.67,82.63,82.67,8116.0,58.8679,58.8893,58.8608,58.8893,8116.0
2017-04-06 13:50:00,82.67,82.71,82.67,82.68,12798.0,58.8893,58.9177,58.8893,58.8964,12798.0
2017-04-06 13:55:00,82.68,82.7,82.62,82.63,7872.0,58.8964,58.9106,58.8536,58.8608,7872.0
2017-04-06 14:00:00,82.63,82.66,82.61,82.64,9592.0,58.8608,58.8821,58.8465,58.8679,9592.0
2017-04-06 14:05:00,82.63,82.69,82.63,82.65,11505.0,58.8608,58.9035,58.8608,58.875,11505.0
2017-04-06 14:10:00,82.64,82.7,82.64,82.69,6850.0,58.8679,58.9106,58.8679,58.9035,6850.0
2017-04-06 14:15:00,82.68,82.69,82.65,82.66,9496.0,58.8964,58.9035,58.875,58.8821,9496.0
2017-04-06 14:20:00,82.66,82.74,82.66,82.69,17452.0,58.8821,58.9391,58.8821,58.9035,17452.0
2017-04-06 14:25:00,82.7,82.72,82.69,82.71,9335.0,58.9106,58.9249,58.9035,58.9177,9335.0
2017-04-06 14:30:00,82.72,82.72,82.69,82.71,14241.0,58.9249,58.9249,58.9035,58.9177,14241.0
2017-04-06 14:35:00,82.7,82.7,82.63,82.68,16717.0,58.9106,58.9106,58.8608,58.8964,16717.0
2017-04-06 14:40:00,82.68,82.7,82.66,82.7,9150.0,58.8964,58.9106,58.8821,58.9106,9150.0
2017-04-06 14:45:00,82.7,82.71,82.57,82.6,22902.0,58.9106,58.9177,58.818,58.8394,22902.0
2017-04-06 14:50:00,82.6,82.63,82.54,82.63,16918.0,58.8394,58.8608,58.7966,58.8608,16918.0
2017-04-06 14:55:00,82.63,82.66,82.59,82.66,23816.0,58.8608,58.8821,58.8323,58.8821,23816.0
2017-04-06 15:00:00,82.66,82.72,82.65,82.7,11487.0,58.8821,58.9249,58.875,58.9106,11487.0
2017-04-06 15:05:00,82.71,82.72,82.67,82.68,17767.0,58.9177,58.9249,58.8893,58.8964,17767.0
2017-04-06 15:10:00,82.69,82.7,82.66,82.68,12957.0,58.9035,58.9106,58.8821,58.8964,12957.0
2017-04-06 15:15:00,82.68,82.72,82.68,82.72,14570.0,58.8964,58.9249,58.8964,58.9249,14570.0
2017-04-06 15:20:00,82.71,82.73,82.66,82.68,16775.0,58.9177,58.932,58.8821,58.8964,16775.0
2017-04-06 15:25:00,82.68,82.7,82.63,82.68,15037.0,58.8964,58.9106,58.8608,58.8964,15037.0
2017-04-06 15:30:00,82.67,82.71,82.65,82.66,28301.0,58.8893,58.9177,58.875,58.8821,28301.0
2017-04-06 15:35:00,82.66,82.67,82.63,82.67,19434.0,58.8821,58.8893,58.8608,58.8893,19434.0
2017-04-06 15:40:00,82.67,82.71,82.6,82.6,21286.0,58.8893,58.9177,58.8394,58.8394,21286.0
2017-04-06 15:45:00,82.57,82.61,82.56,82.6,47352.0,58.818,58.8465,58.8109,58.8394,47352.0
2017-04-06 15:50:00,82.59,82.62,82.57,82.6,44473.0,58.8323,58.8536,58.818,58.8394,44473.0
2017-04-06 15:55:00,82.59,82.64,82.56,82.61,70584.0,58.8323,58.8679,58.8109,58.8465,70584.0
2017-04-07 09:30:00,82.8,82.82,82.56,82.68,35983.0,58.9819,58.9961,58.8109,58.8964,35983.0
2017-04-07 09:35:00,82.65,82.85,82.65,82.79,17980.0,58.875,59.0175,58.875,58.9747,17980.0
2017-04-07 09:40:00,82.81,82.9,82.81,82.86,15853.0,58.989,59.0531,58.989,59.0246,15853.0
2017-04-07 09:45:00,82.85,82.99,82.85,82.96,31909.0,59.0175,59.1172,59.0175,59.0958,31909.0
2017-04-07 09:50:00,82.97,82.99,82.83,82.85,36136.0,59.103,59.1172,59.0032,59.0175,36136.0
2017-04-07 09:55:00,82.86,82.92,82.84,82.86,16937.0,59.0246,59.0673,59.0103,59.0246,16937.0
2017-04-07 10:00:00,82.84,82.87,82.74,82.85,26140.0,59.0103,59.0317,58.9391,59.0175,26140.0
2017-04-07 10:05:00,82.87,82.91,82.83,82.85,16011.0,59.0317,59.0602,59.0032,59.0175,16011.0
2017-04-07 10:10:00,82.85,82.96,82.83,82.93,19773.0,59.0175,59.0958,59.0032,59.0745,19773.0
2017-04-07 10:15:00,82.94,82.99,82.88,82.9,13554.0,59.0816,59.1172,59.0388,59.0531,13554.0
2017-04-07 10:20:00,82.88,82.9,82.84,82.86,10515.0,59.0388,59.0531,59.0103,59.0246,10515.0
2017-04-07 10:25:00,82.86,82.87,82.8,82.87,14856.0,59.0246,59.0317,58.9819,59.0317,14856.0
2017-04-07 10:30:00,82.85,82.88,82.76,82.76,10248.0,59.0175,59.0388,58.9534,58.9534,10248.0
2017-04-07 10:35:00,82.75,82.79,82.73,82.73,11983.0,58.9462,58.9747,58.932,58.932,11983.0
2017-04-07 10:40:00,82.75,82.75,82.7,82.72,13318.0,58.9462,58.9462,58.9106,58.9249,13318.0
2017-04-07 10:45:00,82.73,82.79,82.7,82.77,11542.0,58.932,58.9747,58.9106,58.9605,11542.0
2017-04-07 10:50:00,82.76,82.86,82.75,82.83,13963.0,58.9534,59.0246,58.9462,59.0032,13963.0
2017-04-07 10:55:00,82.83,82.85,82.8,82.85,12242.0,59.0032,59.0175,58.9819,59.0175,12242.0
2017-04-07 11:00:00,82.84,82.85,82.83,82.84,8285.0,59.0103,59.0175,59.0032,59.0103,8285.0
2017-04-07 11:05:00,82.84,82.86,82.82,82.82,8310.0,59.0103,59.0246,58.9961,58.9961,8310.0
2017-04-07 11:10:00,82.82,82.82,82.73,82.74,12667.0,58.9961,58.9961,58.932,58.9391,12667.0
2017-04-07 11:15:00,82.75,82.75,82.69,82.72,10372.0,58.9462,58.9462,58.9035,58.9249,10372.0
2017-04-07 11:20:00,82.73,82.75,82.67,82.71,12664.0,58.932,58.9462,58.8893,58.9177,12664.0
2017-04-07 11:25:00,82.71,82.77,82.71,82.76,17200.0,58.9177,58.9605,58.9177,58.9534,17200.0
2017-04-07 11:30:00,82.77,82.77,82.71,82.74,13253.0,58.9605,58.9605,58.9177,58.9391,13253.0
2017-04-07 11:35:00,82.74,82.79,82.73,82.76,11826.0,58.9391,58.9747,58.932,58.9534,11826.0
2017-04-07 11:40:00,82.75,82.77,82.71,82.77,9401.0,58.9462,58.9605,58.9177,58.9605,9401.0
2017-04-07 11:45:00,82.76,82.83,82.76,82.83,12730.0,58.9534,59.0032,58.9534,59.0032,12730.0
2017-04-07 11:50:00,82.82,82.83,82.8,82.8,7317.0,58.9961,59.0032,58.9819,58.9819,7317.0
2017-04-07 11:55:00,82.79,82.8,82.77,82.77,6607.0,58.9747,58.9819,58.9605,58.9605,6607.0
2017-04-07 12:00:00,82.78,82.79,82.75,82.76,7823.0,58.9676,58.9747,58.9462,58.9534,7823.0
2017-04-07 12:05:00,82.77,82.78,82.74,82.76,8337.0,58.9605,58.9676,58.9391,58.9534,8337.0
2017-04-07 12:10:00,82.76,82.77,82.73,82.73,7468.0,58.9534,58.9605,58.932,58.932,7468.0
2017-04-07 12:15:00,82.73,82.74,82.65,82.66,11207.0,58.932,58.9391,58.875,58.8821,11207.0
2017-04-07 12:20:00,82.66,82.67,82.63,82.64,7296.0,58.8821,58.8893,58.8608,58.8679,7296.0
2017-04-07 12:25:00,82.64,82.65,82.62,82.63,15375.0,58.8679,58.875,58.8536,58.8608,15375.0
2017-04-07 12:30:00,82.64,82.64,82.58,82.61,38471.0,58.8679,58.8679,58.8251,58.8465,38471.0
2017-04-07 12:35:00,82.61,82.62,82.59,82.61,7030.0,58.8465,58.8536,58.8323,58.8465,7030.0
2017-04-07 12:40:00,82.62,82.64,82.6,82.62,14784.0,58.8536,58.8679,58.8394,58.8536,14784.0
2017-04-07 12:45:00,82.62,82.62,82.54,82.56,9929.0,58.8536,58.8536,58.7966,58.8109,9929.0
2017-04-07 12:50:00,82.56,82.57,82.54,82.54,5773.0,58.8109,58.818,58.7966,58.7966,5773.0
2017-04-07 12:55:00,82.53,82.54,82.39,82.4,49797.0,58.7895,58.7966,58.6898,58.6969,49797.0
2017-04-07 13:00:00,82.41,82.42,82.26,82.29,19935.0,58.704,58.7112,58.5972,58.6186,19935.0
2017-04-07 13:05:00,82.3,82.31,82.25,82.28,8031.0,58.6257,58.6328,58.5901,58.6114,8031.0
2017-04-07 13:10:00,82.28,82.32,82.26,82.28,7332.0,58.6114,58.6399,58.5972,58.6114,7332.0
2017-04-07 13:15:00,82.29,82.3,82.27,82.29,8674.0,58.6186,58.6257,58.6043,58.6186,8674.0
2017-04-07 13:20:00,82.3,82.33,82.3,82.33,12250.0,58.6257,58.6471,58.6257,58.6471,12250.0
2017-04-07 13:25:00,82.34,82.42,82.32,82.42,19251.0,58.6542,58.7112,58.6399,58.7112,19251.0
2017-04-07 13:30:00,82.42,82.43,82.35,82.41,16957.0,58.7112,58.7183,58.6613,58.704,16957.0
2017-04-07 13:35:00,82.4,82.43,82.38,82.43,13551.0,58.6969,58.7183,58.6827,58.7183,13551.0
2017-04-07 13:40:00,82.42,82.46,82.42,82.44,9201.0,58.7112,58.7397,58.7112,58.7254,9201.0
2017-04-07 13:45:00,82.44,82.46,82.36,82.37,25785.0,58.7254,58.7397,58.6684,58.6755,25785.0
2017-04-07 13:50:00,82.37,82.41,82.34,82.35,9561.0,58.6755,58.704,58.6542,58.6613,9561.0
2017-04-07 13:55:00,82.34,82.39,82.34,82.39,12455.0,58.6542,58.6898,58.6542,58.6898,12455.0
2017-04-07 14:00:00,82.38,82.43,82.37,82.39,19421.0,58.6827,58.7183,58.6755,58.6898,19421.0
2017-04-07 14:05:00,82.39,82.42,82.39,82.42,9689.0,58.6898,58.7112,58.6898,58.7112,9689.0
2017-04-07 14:10:00,82.41,82.43,82.35,82.37,22849.0,58.704,58.7183,58.6613,58.6755,22849.0
2017-04-07 14:15:00,82.36,82.38,82.36,82.38,12848.0,58.6684,58.6827,58.6684,58.6827,12848.0
2017-04-07 14:20:00,82.37,82.41,82.37,82.39,12396.0,58.6755,58.704,58.6755,58.6898,12396.0
2017-04-07 14:25:00,82.4,82.4,82.39,82.39,9131.0,58.6969,58.6969,58.6898,58.6898,9131.0
2017-04-07 14:30:00,82.4,82.47,82.4,82.45,14593.0,58.6969,58.7468,58.6969,58.7325,14593.0
2017-04-07 14:35:00,82.45,82.46,82.4,82.41,16039.0,58.7325,58.7397,58.6969,58.704,16039.0
2017-04-07 14:40:00,82.42,82.45,82.4,82.41,14844.0,58.7112,58.7325,58.6969,58.704,14844.0
2017-04-07 14:45:00,82.41,82.49,82.41,82.45,16863.0,58.704,58.761,58.704,58.7325,16863.0
2017-04-07 14:50:00,82.45,82.46,82.41,82.42,13801.0,58.7325,58.7397,58.704,58.7112,13801.0
2017-04-07 14:55:00,82.42,82.44,82.39,82.39,9252.0,58.7112,58.7254,58.6898,58.6898,9252.0
2017-04-07 15:00:00,82.39,82.45,82.38,82.43,13354.0,58.6898,58.7325,58.6827,58.7183,13354.0
2017-04-07 15:05:00,82.42,82.46,82.41,82.43,9578.0,58.7112,58.7397,58.704,58.7183,9578.0
2017-04-07 15:10:00,82.43,82.49,82.42,82.47,9645.0,58.7183,58.761,58.7112,58.7468,9645.0
2017-04-07 15:15:00,82.47,82.47,82.4,82.43,23069.0,58.7468,58.7468,58.6969,58.7183,23069.0
2017-04-07 15:20:00,82.44,82.47,82.42,82.45,19454.0,58.7254,58.7468,58.7112,58.7325,19454.0
2017-04-07 15:25:00,82.46,82.47,82.38,82.38,17095.0,58.7397,58.7468,58.6827,58.6827,17095.0
2017-04-07 15:30:00,82.39,82.4,82.34,82.37,25907.0,58.6898,58.6969,58.6542,58.6755,25907.0
2017-04-07 15:35:00,82.37,82.37,82.33,82.34,22611.0,58.6755,58.6755,58.6471,58.6542,22611.0
2017-04-07 15:40:00,82.35,82.36,82.3,82.3,26775.0,58.6613,58.6684,58.6257,58.6257,26775.0
2017-04-07 15:45:00,82.31,82.32,82.27,82.27,35439.0,58.6328,58.6399,58.6043,58.6043,35439.0
2017-04-07 15:50:00,82.27,82.28,82.22,82.22,40021.0,58.6043,58.6114,58.5687,58.5687,40021.0
2017-04-07 15:55:00,82.22,82.27,82.21,82.25,78083.0,58.5687,58.6043,58.5616,58.5901,78083.0
2017-04-10 09:30:00,82.3,82.3,82.0,82.09,42837.0,58.6257,58.6257,58.412,58.4761,42837.0
2017-04-10 09:35:00,82.12,82.13,81.96,82.01,29300.0,58.4975,58.5046,58.3835,58.4191,29300.0
2017-04-10 09:40:00,81.99,82.03,81.88,81.95,50468.0,58.4049,58.4334,58.3265,58.3764,50468.0
2017-04-10 09:45:00,81.93,81.98,81.85,81.93,28880.0,58.3621,58.3977,58.3051,58.3621,28880.0
2017-04-10 09:50:00,81.92,81.97,81.9,81.95,18932.0,58.355,58.3906,58.3407,58.3764,18932.0
2017-04-10 09:55:00,81.97,82.1,81.97,82.09,54300.0,58.3906,58.4832,58.3906,58.4761,54300.0
2017-04-10 10:00:00,82.08,82.22,82.06,82.2,24503.0,58.469,58.5687,58.4547,58.5545,24503.0
2017-04-10 10:05:00,82.19,82.24,82.16,82.16,16224.0,58.5473,58.5829,58.526,58.526,16224.0
2017-04-10 10:10:00,82.15,82.25,82.14,82.19,20696.0,58.5188,58.5901,58.5117,58.5473,20696.0
2017-04-10 10:15:00,82.2,82.24,82.18,82.21,10727.0,58.5545,58.5829,58.5402,58.5616,10727.0
2017-04-10 10:20:00,82.21,82.24,82.13,82.22,10989.0,58.5616,58.5829,58.5046,58.5687,10989.0
2017-04-10 10:25:00,82.21,82.27,82.19,82.23,13798.0,58.5616,58.6043,58.5473,58.5758,13798.0
2017-04-10 10:30:00,82.23,82.32,82.2,82.3,46837.0,58.5758,58.6399,58.5545,58.6257,46837.0
2017-04-10 10:35:00,82.29,82.38,82.23,82.25,22228.0,58.6186,58.6827,58.5758,58.5901,22228.0
2017-04-10 10:40:00,82.24,82.24,82.15,82.17,60942.0,58.5829,58.5829,58.5188,58.5331,60942.0
2017-04-10 10:45:00,82.17,82.24,82.15,82.23,11102.0,58.5331,58.5829,58.5188,58.5758,11102.0
2017-04-10 10:50:00,82.23,82.32,82.23,82.3,10516.0,58.5758,58.6399,58.5758,58.6257,10516.0
2017-04-10 10:55:00,82.3,82.4,82.3,82.32,38577.0,58.6257,58.6969,58.6257,58.6399,38577.0
2017-04-10 11:00:00,82.31,82.36,82.3,82.31,14193.0,58.6328,58.6684,58.6257,58.6328,14193.0
2017-04-10 11:05:00,82.3,82.35,82.29,82.3,11398.0,58.6257,58.6613,58.6186,58.6257,11398.0
2017-04-10 11:10:00,82.31,82.31,82.27,82.27,7734.0,58.6328,58.6328,58.6043,58.6043,7734.0
2017-04-10 11:15:00,82.28,82.28,82.21,82.23,10803.0,58.6114,58.6114,58.5616,58.5758,10803.0
2017-04-10 11:20:00,82.24,82.24,82.2,82.22,15501.0,58.5829,58.5829,58.5545,58.5687,15501.0
2017-04-10 11:25:00,82.24,82.26,82.22,82.22,12397.0,58.5829,58.5972,58.5687,58.5687,12397.0
2017-04-10 11:30:00,82.22,82.24,82.12,82.12,15662.0,58.5687,58.5829,58.4975,58.4975,15662.0
2017-04-10 11:35:00,82.11,82.13,82.09,82.09,8989.0,58.4903,58.5046,58.4761,58.4761,8989.0
2017-04-10 11:40:00,82.09,82.12,82.08,82.09,11230.0,58.4761,58.4975,58.469,58.4761,11230.0
2017-04-10 11:45:00,82.08,82.09,82.04,82.06,9521.0,58.469,58.4761,58.4405,58.4547,9521.0
2017-04-10 11:50:00,82.06,82.14,82.06,82.09,10746.0,58.4547,58.5117,58.4547,58.4761,10746.0
2017-04-10 11:55:00,82.09,82.14,82.09,82.14,6307.0,58.4761,58.5117,58.4761,58.5117,6307.0
2017-04-10 12:00:00,82.14,82.18,82.13,82.17,7330.0,58.5117,58.5402,58.5046,58.5331,7330.0
2017-04-10 12:05:00,82.17,82.18,82.11,82.12,11228.0,58.5331,58.5402,58.4903,58.4975,11228.0
2017-04-10 12:10:00,82.12,82.14,82.04,82.06,14918.0,58.4975,58.5117,58.4405,58.4547,14918.0
2017-04-10 12:15:00,82.07,82.1,82.06,82.08,6852.0,58.4618,58.4832,58.4547,58.469,6852.0
2017-04-10 12:20:00,82.09,82.15,82.09,82.12,6013.0,58.4761,58.5188,58.4761,58.4975,6013.0
2017-04-10 12:25:00,82.11,82.13,82.1,82.12,5139.0,58.4903,58.5046,58.4832,58.4975,5139.0
2017-04-10 12:30:00,82.12,82.19,82.12,82.17,9253.0,58.4975,58.5473,58.4975,58.5331,9253.0
2017-04-10 12:35:00,82.17,82.25,82.17,82.21,5271.0,58.5331,58.5901,58.5331,58.5616,5271.0
2017-04-10 12:40:00,82.19,82.2,82.14,82.14,6521.0,58.5473,58.5545,58.5117,58.5117,6521.0
2017-04-10 12:45:00,82.14,82.18,82.14,82.17,3892.0,58.5117,58.5402,58.5117,58.5331,3892.0
2017-04-10 12:50:00,82.17,82.18,82.16,82.17,4423.0,58.5331,58.5402,58.526,58.5331,4423.0
2017-04-10 12:55:00,82.17,82.23,82.17,82.23,4608.0,58.5331,58.5758,58.5331,58.5758,4608.0
2017-04-10 13:00:00,82.23,82.24,82.19,82.2,6203.0,58.5758,58.5829,58.5473,58.5545,6203.0
2017-04-10 13:05:00,82.2,82.21,82.18,82.19,5040.0,58.5545,58.5616,58.5402,58.5473,5040.0
2017-04-10 13:10:00,82.19,82.23,82.18,82.23,3827.0,58.5473,58.5758,58.5402,58.5758,3827.0
2017-04-10 13:15:00,82.24,82.26,82.23,82.23,3904.0,58.5829,58.5972,58.5758,58.5758,3904.0
2017-04-10 13:20:00,82.24,82.27,82.23,82.27,5557.0,58.5829,58.6043,58.5758,58.6043,5557.0
2017-04-10 13:25:00,82.28,82.28,82.26,82.28,6204.0,58.6114,58.6114,58.5972,58.6114,6204.0
2017-04-10 13:30:00,82.26,82.27,82.2,82.2,8136.0,58.5972,58.6043,58.5545,58.5545,8136.0
2017-04-10 13:35:00,82.21,82.27,82.21,82.21,9309.0,58.5616,58.6043,58.5616,58.5616,9309.0
2017-04-10 13:40:00,82.21,82.24,82.2,82.22,4869.0,58.5616,58.5829,58.5545,58.5687,4869.0
2017-04-10 13:45:00,82.23,82.23,82.2,82.22,5606.0,58.5758,58.5758,58.5545,58.5687,5606.0
2017-04-10 13:50:00,82.23,82.23,82.2,82.2,5007.0,58.5758,58.5758,58.5545,58.5545,5007.0
2017-04-10 13:55:00,82.2,82.24,82.2,82.23,4620.0,58.5545,58.5829,58.5545,58.5758,4620.0
2017-04-10 14:00:00,82.23,82.25,82.19,82.21,10002.0,58.5758,58.5901,58.5473,58.5616,10002.0
2017-04-10 14:05:00,82.21,82.24,82.21,82.24,11067.0,58.5616,58.5829,58.5616,58.5829,11067.0
2017-04-10 14:10:00,82.24,82.3,82.24,82.3,4754.0,58.5829,58.6257,58.5829,58.6257,4754.0
2017-04-10 14:15:00,82.32,82.33,82.3,82.33,6612.0,58.6399,58.6471,58.6257,58.6471,6612.0
2017-04-10 14:20:00,82.33,82.34,82.23,82.23,13265.0,58.6471,58.6542,58.5758,58.5758,13265.0
2017-04-10 14:25:00,82.23,82.24,82.16,82.17,11302.0,58.5758,58.5829,58.526,58.5331,11302.0
2017-04-10 14:30:00,82.17,82.19,82.15,82.17,9388.0,58.5331,58.5473,58.5188,58.5331,9388.0
2017-04-10 14:35:00,82.18,82.22,82.18,82.2,10795.0,58.5402,58.5687,58.5402,58.5545,10795.0
2017-04-10 14:40:00,82.21,82.22,82.19,82.2,8266.0,58.5616,58.5687,58.5473,58.5545,8266.0
2017-04-10 14:45:00,82.2,82.32,82.2,82.32,9785.0,58.5545,58.6399,58.5545,58.6399,9785.0
2017-04-10 14:50:00,82.33,82.33,82.3,82.32,7576.0,58.6471,58.6471,58.6257,58.6399,7576.0
2017-04-10 14:55:00,82.33,82.35,82.32,82.34,8284.0,58.6471,58.6613,58.6399,58.6542,8284.0
2017-04-10 15:00:00,82.35,82.36,82.33,82.34,5992.0,58.6613,58.6684,58.6471,58.6542,5992.0
2017-04-10 15:05:00,82.34,82.39,82.31,82.32,11957.0,58.6542,58.6898,58.6328,58.6399,11957.0
2017-04-10 15:10:00,82.31,82.38,82.3,82.38,21858.0,58.6328,58.6827,58.6257,58.6827,21858.0
2017-04-10 15:15:00,82.38,82.41,82.34,82.35,22707.0,58.6827,58.704,58.6542,58.6613,22707.0
2017-04-10 15:20:00,82.36,82.4,82.3,82.4,25681.0,58.6684,58.6969,58.6257,58.6969,25681.0
2017-04-10 15:25:00,82.41,82.44,82.39,82.41,10289.0,58.704,58.7254,58.6898,58.704,10289.0
2017-04-10 15:30:00,82.4,82.4,82.32,82.37,11834.0,58.6969,58.6969,58.6399,58.6755,11834.0
2017-04-10 15:35:00,82.36,82.39,82.32,82.37,28108.0,58.6684,58.6898,58.6399,58.6755,28108.0
2017-04-10 15:40:00,82.38,82.38,82.35,82.36,18287.0,58.6827,58.6827,58.6613,58.6684,18287.0
2017-04-10 15:45:00,82.35,82.36,82.27,82.27,29059.0,58.6613,58.6684,58.6043,58.6043,29059.0
2017-04-10 15:50:00,82.27,82.3,82.25,82.26,43018.0,58.6043,58.6257,58.5901,58.5972,43018.0
2017-04-10 15:55:00,82.25,82.4,82.25,82.39,193620.0,58.5901,58.6969,58.5901,58.6898,193620.0
2017-04-11 09:30:00,82.4,82.4,81.78,82.22,49544.0,58.6969,58.6969,58.2553,58.5687,49544.0
2017-04-11 09:35:00,82.29,82.39,82.16,82.25,26380.0,58.6186,58.6898,58.526,58.5901,26380.0
2017-04-11 09:40:00,82.26,82.28,82.08,82.12,19579.0,58.5972,58.6114,58.469,58.4975,19579.0
2017-04-11 09:45:00,82.14,82.26,82.13,82.24,24543.0,58.5117,58.5972,58.5046,58.5829,24543.0
2017-04-11 09:50:00,82.24,82.34,82.19,82.31,34918.0,58.5829,58.6542,58.5473,58.6328,34918.0
2017-04-11 09:55:00,82.32,82.35,82.22,82.26,27560.0,58.6399,58.6613,58.5687,58.5972,27560.0
2017-04-11 10:00:00,82.26,82.27,82.15,82.17,11836.0,58.5972,58.6043,58.5188,58.5331,11836.0
2017-04-11 10:05:00,82.16,82.2,82.12,82.18,8010.0,58.526,58.5545,58.4975,58.5402,8010.0
2017-04-11 10:10:00,82.19,82.2,82.14,82.18,37416.0,58.5473,58.5545,58.5117,58.5402,37416.0
2017-04-11 10:15:00,82.18,82.29,82.18,82.27,43097.0,58.5402,58.6186,58.5402,58.6043,43097.0
2017-04-11 10:20:00,82.27,82.31,82.22,82.31,29802.0,58.6043,58.6328,58.5687,58.6328,29802.0
2017-04-11 10:25:00,82.3,82.33,82.24,82.24,20551.0,58.6257,58.6471,58.5829,58.5829,20551.0
2017-04-11 10:30:00,82.24,82.25,82.16,82.19,16389.0,58.5829,58.5901,58.526,58.5473,16389.0
2017-04-11 10:35:00,82.19,82.2,82.13,82.13,10475.0,58.5473,58.5545,58.5046,58.5046,10475.0
2017-04-11 10:40:00,82.13,82.21,82.12,82.16,12394.0,58.5046,58.5616,58.4975,58.526,12394.0
2017-04-11 10:45:00,82.16,82.23,82.16,82.22,9468.0,58.526,58.5758,58.526,58.5687,9468.0
2017-04-11 10:50:00,82.23,82.3,82.21,82.26,25186.0,58.5758,58.6257,58.5616,58.5972,25186.0
2017-04-11 10:55:00,82.26,82.28,82.14,82.26,31085.0,58.5972,58.6114,58.5117,58.5972,31085.0
2017-04-11 11:00:00,82.25,82.28,82.21,82.21,18154.0,58.5901,58.6114,58.5616,58.5616,18154.0
2017-04-11 11:05:00,82.21,82.27,82.21,82.23,14659.0,58.5616,58.6043,58.5616,58.5758,14659.0
2017-04-11 11:10:00,82.23,82.23,82.19,82.23,10490.0,58.5758,58.5758,58.5473,58.5758,10490.0
2017-04-11 11:15:00,82.23,82.28,82.22,82.27,20244.0,58.5758,58.6114,58.5687,58.6043,20244.0
2017-04-11 11:20:00,82.26,82.28,82.18,82.21,17324.0,58.5972,58.6114,58.5402,58.5616,17324.0
2017-04-11 11:25:00,82.2,82.23,82.17,82.17,6944.0,58.5545,58.5758,58.5331,58.5331,6944.0
2017-04-11 11:30:00,82.18,82.19,82.14,82.18,15088.0,58.5402,58.5473,58.5117,58.5402,15088.0
2017-04-11 11:35:00,82.17,82.22,82.14,82.19,13793.0,58.5331,58.5687,58.5117,58.5473,13793.0
2017-04-11 11:40:00,82.19,82.19,82.16,82.16,8199.0,58.5473,58.5473,58.526,58.526,8199.0
2017-04-11 11:45:00,82.18,82.21,82.11,82.11,13187.0,58.5402,58.5616,58.4903,58.4903,13187.0
2017-04-11 11:50:00,82.11,82.14,82.1,82.11,8585.0,58.4903,58.5117,58.4832,58.4903,8585.0
2017-04-11 11:55:00,82.12,82.13,82.04,82.05,40846.0,58.4975,58.5046,58.4405,58.4476,40846.0
2017-04-11 12:00:00,82.05,82.09,82.03,82.03,21062.0,58.4476,58.4761,58.4334,58.4334,21062.0
2017-04-11 12:05:00,82.03,82.09,82.03,82.09,10817.0,58.4334,58.4761,58.4334,58.4761,10817.0
2017-04-11 12:10:00,82.09,82.14,82.08,82.12,10703.0,58.4761,58.5117,58.469,58.4975,10703.0
2017-04-11 12:15:00,82.12,82.14,82.11,82.12,8882.0,58.4975,58.5117,58.4903,58.4975,8882.0
2017-04-11 12:20:00,82.12,82.14,82.08,82.08,6499.0,58.4975,58.5117,58.469,58.469,6499.0
2017-04-11 12:25:00,82.07,82.11,82.07,82.1,12770.0,58.4618,58.4903,58.4618,58.4832,12770.0
2017-04-11 12:30:00,82.11,82.14,82.1,82.12,7600.0,58.4903,58.5117,58.4832,58.4975,7600.0
2017-04-11 12:35:00,82.13,82.14,82.11,82.13,7422.0,58.5046,58.5117,58.4903,58.5046,7422.0
2017-04-11 12:40:00,82.13,82.19,82.11,82.17,7834.0,58.5046,58.5473,58.4903,58.5331,7834.0
2017-04-11 12:45:00,82.16,82.17,82.12,82.13,6580.0,58.526,58.5331,58.4975,58.5046,6580.0
2017-04-11 12:50:00,82.13,82.13,82.09,82.1,8209.0,58.5046,58.5046,58.4761,58.4832,8209.0
2017-04-11 12:55:00,82.1,82.16,82.1,82.13,10822.0,58.4832,58.526,58.4832,58.5046,10822.0
2017-04-11 13:00:00,82.12,82.12,82.05,82.05,14662.0,58.4975,58.4975,58.4476,58.4476,14662.0
2017-04-11 13:05:00,82.06,82.06,82.0,82.01,18697.0,58.4547,58.4547,58.412,58.4191,18697.0
2017-04-11 13:10:00,82.02,82.07,82.02,82.06,29545.0,58.4262,58.4618,58.4262,58.4547,29545.0
2017-04-11 13:15:00,82.07,82.07,82.02,82.04,7803.0,58.4618,58.4618,58.4262,58.4405,7803.0
2017-04-11 13:20:00,82.03,82.12,82.03,82.11,10906.0,58.4334,58.4975,58.4334,58.4903,10906.0
2017-04-11 13:25:00,82.12,82.14,82.11,82.13,5031.0,58.4975,58.5117,58.4903,58.5046,5031.0
2017-04-11 13:30:00,82.14,82.14,82.11,82.13,9090.0,58.5117,58.5117,58.4903,58.5046,9090.0
2017-04-11 13:35:00,82.12,82.23,82.11,82.21,37943.0,58.4975,58.5758,58.4903,58.5616,37943.0
2017-04-11 13:40:00,82.2,82.25,82.16,82.25,11121.0,58.5545,58.5901,58.526,58.5901,11121.0
2017-04-11 13:45:00,82.25,82.25,82.19,82.22,6735.0,58.5901,58.5901,58.5473,58.5687,6735.0
2017-04-11 13:50:00,82.23,82.23,82.2,82.2,5883.0,58.5758,58.5758,58.5545,58.5545,5883.0
2017-04-11 13:55:00,82.2,82.27,82.2,82.25,13740.0,58.5545,58.6043,58.5545,58.5901,13740.0
2017-04-11 14:00:00,82.24,82.27,82.21,82.24,19322.0,58.5829,58.6043,58.5616,58.5829,19322.0
2017-04-11 14:05:00,82.24,82.29,82.23,82.25,19411.0,58.5829,58.6186,58.5758,58.5901,19411.0
2017-04-11 14:10:00,82.25,82.27,82.19,82.21,33195.0,58.5901,58.6043,58.5473,58.5616,33195.0
2017-04-11 14:15:00,82.21,82.25,82.2,82.25,5664.0,58.5616,58.5901,58.5545,58.5901,5664.0
2017-04-11 14:20:00,82.25,82.28,82.21,82.22,8031.0,58.5901,58.6114,58.5616,58.5687,8031.0
2017-04-11 14:25:00,82.22,82.26,82.21,82.23,12425.0,58.5687,58.5972,58.5616,58.5758,12425.0
2017-04-11 14:30:00,82.23,82.24,82.18,82.24,8928.0,58.5758,58.5829,58.5402,58.5829,8928.0
2017-04-11 14:35:00,82.25,82.27,82.21,82.23,10134.0,58.5901,58.6043,58.5616,58.5758,10134.0
2017-04-11 14:40:00,82.23,82.26,82.2,82.2,12032.0,58.5758,58.5972,58.5545,58.5545,12032.0
2017-04-11 14:45:00,82.2,82.26,82.2,82.26,18964.0,58.5545,58.5972,58.5545,58.5972,18964.0
2017-04-11 14:50:00,82.26,82.28,82.25,82.26,11331.0,58.5972,58.6114,58.5901,58.5972,11331.0
2017-04-11 14:55:00,82.25,82.26,82.21,82.23,12473.0,58.5901,58.5972,58.5616,58.5758,12473.0
2017-04-11 15:00:00,82.22,82.24,82.18,82.18,21617.0,58.5687,58.5829,58.5402,58.5402,21617.0
2017-04-11 15:05:00,82.17,82.18,82.12,82.15,19963.0,58.5331,58.5402,58.4975,58.5188,19963.0
2017-04-11 15:10:00,82.16,82.17,82.12,82.15,17698.0,58.526,58.5331,58.4975,58.5188,17698.0
2017-04-11 15:15:00,82.15,82.16,82.03,82.06,27610.0,58.5188,58.526,58.4334,58.4547,27610.0
2017-04-11 15:20:00,82.05,82.1,82.02,82.09,25733.0,58.4476,58.4832,58.4262,58.4761,25733.0
2017-04-11 15:25:00,82.09,82.14,82.06,82.14,21640.0,58.4761,58.5117,58.4547,58.5117,21640.0
2017-04-11 15:30:00,82.14,82.15,82.09,82.1,22839.0,58.5117,58.5188,58.4761,58.4832,22839.0
2017-04-11 15:35:00,82.09,82.13,82.07,82.08,22034.0,58.4761,58.5046,58.4618,58.469,22034.0
2017-04-11 15:40:00,82.08,82.14,82.07,82.13,35349.0,58.469,58.5117,58.4618,58.5046,35349.0
2017-04-11 15:45:00,82.13,82.15,82.09,82.1,46507.0,58.5046,58.5188,58.4761,58.4832,46507.0
2017-04-11 15:50:00,82.11,82.2,82.11,82.16,39105.0,58.4903,58.5545,58.4903,58.526,39105.0
2017-04-11 15:55:00,82.17,82.2,82.13,82.18,55872.0,58.5331,58.5545,58.5046,58.5402,55872.0
2017-04-12 09:30:00,81.96,82.06,81.76,82.0,74142.0,58.3835,58.4547,58.241,58.412,74142.0
2017-04-12 09:35:00,82.01,82.05,81.85,81.96,22673.0,58.4191,58.4476,58.3051,58.3835,22673.0
2017-04-12 09:40:00,81.97,82.01,81.9,81.95,22608.0,58.3906,58.4191,58.3407,58.3764,22608.0
2017-04-12 09:45:00,81.96,82.07,81.95,82.03,17813.0,58.3835,58.4618,58.3764,58.4334,17813.0
2017-04-12 09:50:00,82.03,82.09,81.95,82.09,39021.0,58.4334,58.4761,58.3764,58.4761,39021.0
2017-04-12 09:55:00,82.09,82.14,82.03,82.12,35485.0,58.4761,58.5117,58.4334,58.4975,35485.0
2017-04-12 10:00:00,82.12,82.21,82.07,82.2,19213.0,58.4975,58.5616,58.4618,58.5545,19213.0
2017-04-12 10:05:00,82.22,82.29,82.2,82.21,15892.0,58.5687,58.6186,58.5545,58.5616,15892.0
2017-04-12 10:10:00,82.2,82.27,82.16,82.17,11577.0,58.5545,58.6043,58.526,58.5331,11577.0
2017-04-12 10:15:00,82.18,82.32,82.16,82.31,45314.0,58.5402,58.6399,58.526,58.6328,45314.0
2017-04-12 10:20:00,82.3,82.33,82.24,82.28,11184.0,58.6257,58.6471,58.5829,58.6114,11184.0
2017-04-12 10:25:00,82.28,82.38,82.28,82.38,15496.0,58.6114,58.6827,58.6114,58.6827,15496.0
2017-04-12 10:30:00,82.36,82.36,82.27,82.28,10755.0,58.6684,58.6684,58.6043,58.6114,10755.0
2017-04-12 10:35:00,82.29,82.29,82.23,82.28,9126.0,58.6186,58.6186,58.5758,58.6114,9126.0
2017-04-12 10:40:00,82.27,82.31,82.24,82.28,15112.0,58.6043,58.6328,58.5829,58.6114,15112.0
2017-04-12 10:45:00,82.28,82.34,82.26,82.34,43083.0,58.6114,58.6542,58.5972,58.6542,43083.0
2017-04-12 10:50:00,82.34,82.39,82.33,82.34,12262.0,58.6542,58.6898,58.6471,58.6542,12262.0
2017-04-12 10:55:00,82.34,82.4,82.32,82.39,12275.0,58.6542,58.6969,58.6399,58.6898,12275.0
2017-04-12 11:00:00,82.39,82.44,82.39,82.43,10459.0,58.6898,58.7254,58.6898,58.7183,10459.0
2017-04-12 11:05:00,82.43,82.44,82.35,82.35,13315.0,58.7183,58.7254,58.6613,58.6613,13315.0
2017-04-12 11:10:00,82.35,82.4,82.35,82.37,10768.0,58.6613,58.6969,58.6613,58.6755,10768.0
2017-04-12 11:15:00,82.35,82.44,82.35,82.41,8487.0,58.6613,58.7254,58.6613,58.704,8487.0
2017-04-12 11:20:00,82.4,82.45,82.4,82.42,10524.0,58.6969,58.7325,58.6969,58.7112,10524.0
2017-04-12 11:25:00,82.43,82.49,82.42,82.49,9321.0,58.7183,58.761,58.7112,58.761,9321.0
2017-04-12 11:30:00,82.49,82.56,82.46,82.54,10754.0,58.761,58.8109,58.7397,58.7966,10754.0
2017-04-12 11:35:00,82.54,82.58,82.5,82.56,16718.0,58.7966,58.8251,58.7682,58.8109,16718.0
2017-04-12 11:40:00,82.56,82.59,82.55,82.59,5093.0,58.8109,58.8323,58.8038,58.8323,5093.0
2017-04-12 11:45:00,82.59,82.62,82.56,82.62,16218.0,58.8323,58.8536,58.8109,58.8536,16218.0
2017-04-12 11:50:00,82.62,82.62,82.55,82.59,15012.0,58.8536,58.8536,58.8038,58.8323,15012.0
2017-04-12 11:55:00,82.58,82.58,82.54,82.57,10087.0,58.8251,58.8251,58.7966,58.818,10087.0
2017-04-12 12:00:00,82.57,82.62,82.55,82.62,9093.0,58.818,58.8536,58.8038,58.8536,9093.0
2017-04-12 12:05:00,82.6,82.66,82.54,82.55,21085.0,58.8394,58.8821,58.7966,58.8038,21085.0
2017-04-12 12:10:00,82.55,82.57,82.53,82.55,12262.0,58.8038,58.818,58.7895,58.8038,12262.0
2017-04-12 12:15:00,82.55,82.6,82.54,82.6,8032.0,58.8038,58.8394,58.7966,58.8394,8032.0
2017-04-12 12:20:00,82.61,82.68,82.6,82.66,15762.0,58.8465,58.8964,58.8394,58.8821,15762.0
2017-04-12 12:25:00,82.67,82.72,82.67,82.71,11044.0,58.8893,58.9249,58.8893,58.9177,11044.0
2017-04-12 12:30:00,82.7,82.7,82.65,82.65,5615.0,58.9106,58.9106,58.875,58.875,5615.0
2017-04-12 12:35:00,82.65,82.66,82.59,82.63,8922.0,58.875,58.8821,58.8323,58.8608,8922.0
2017-04-12 12:40:00,82.62,82.64,82.59,82.63,4887.0,58.8536,58.8679,58.8323,58.8608,4887.0
2017-04-12 12:45:00,82.63,82.63,82.6,82.62,6329.0,58.8608,58.8608,58.8394,58.8536,6329.0
2017-04-12 12:50:00,82.62,82.63,82.55,82.59,10119.0,58.8536,58.8608,58.8038,58.8323,10119.0
2017-04-12 12:55:00,82.6,82.61,82.57,82.6,7721.0,58.8394,58.8465,58.818,58.8394,7721.0
2017-04-12 13:00:00,82.59,82.67,82.59,82.65,17042.0,58.8323,58.8893,58.8323,58.875,17042.0
2017-04-12 13:05:00,82.66,82.68,82.62,82.64,15375.0,58.8821,58.8964,58.8536,58.8679,15375.0
2017-04-12 13:10:00,82.64,82.67,82.62,82.65,9391.0,58.8679,58.8893,58.8536,58.875,9391.0
2017-04-12 13:15:00,82.64,82.64,82.63,82.64,6705.0,58.8679,58.8679,58.8608,58.8679,6705.0
2017-04-12 13:20:00,82.64,82.64,82.55,82.57,9889.0,58.8679,58.8679,58.8038,58.818,9889.0
2017-04-12 13:25:00,82.57,82.57,82.53,82.55,12054.0,58.818,58.818,58.7895,58.8038,12054.0
2017-04-12 13:30:00,82.56,82.59,82.54,82.59,5538.0,58.8109,58.8323,58.7966,58.8323,5538.0
2017-04-12 13:35:00,82.59,82.61,82.54,82.61,12128.0,58.8323,58.8465,58.7966,58.8465,12128.0
2017-04-12 13:40:00,82.61,82.61,82.55,82.56,11790.0,58.8465,58.8465,58.8038,58.8109,11790.0
2017-04-12 13:45:00,82.56,82.56,82.52,82.56,7835.0,58.8109,58.8109,58.7824,58.8109,7835.0
2017-04-12 13:50:00,82.56,82.57,82.5,82.51,16831.0,58.8109,58.818,58.7682,58.7753,16831.0
2017-04-12 13:55:00,82.52,82.58,82.49,82.56,10781.0,58.7824,58.8251,58.761,58.8109,10781.0
2017-04-12 14:00:00,82.57,82.58,82.5,82.5,3963.0,58.818,58.8251,58.7682,58.7682,3963.0
2017-04-12 14:05:00,82.49,82.59,82.49,82.58,8407.0,58.761,58.8323,58.761,58.8251,8407.0
2017-04-12 14:10:00,82.58,82.62,82.55,82.59,12287.0,58.8251,58.8536,58.8038,58.8323,12287.0
2017-04-12 14:15:00,82.59,82.59,82.55,82.56,10293.0,58.8323,58.8323,58.8038,58.8109,10293.0
2017-04-12 14:20:00,82.56,82.56,82.5,82.55,20472.0,58.8109,58.8109,58.7682,58.8038,20472.0
2017-04-12 14:25:00,82.55,82.6,82.53,82.59,12135.0,58.8038,58.8394,58.7895,58.8323,12135.0
2017-04-12 14:30:00,82.58,82.58,82.53,82.56,10396.0,58.8251,58.8251,58.7895,58.8109,10396.0
2017-04-12 14:35:00,82.56,82.58,82.46,82.46,34372.0,58.8109,58.8251,58.7397,58.7397,34372.0
2017-04-12 14:40:00,82.46,82.52,82.46,82.47,34190.0,58.7397,58.7824,58.7397,58.7468,34190.0
2017-04-12 14:45:00,82.47,82.48,82.41,82.41,12264.0,58.7468,58.7539,58.704,58.704,12264.0
2017-04-12 14:50:00,82.41,82.46,82.4,82.46,8509.0,58.704,58.7397,58.6969,58.7397,8509.0
2017-04-12 14:55:00,82.47,82.47,82.43,82.46,12360.0,58.7468,58.7468,58.7183,58.7397,12360.0
2017-04-12 15:00:00,82.47,82.5,82.45,82.47,10783.0,58.7468,58.7682,58.7325,58.7468,10783.0
2017-04-12 15:05:00,82.47,82.53,82.47,82.5,14350.0,58.7468,58.7895,58.7468,58.7682,14350.0
2017-04-12 15:10:00,82.5,82.55,82.49,82.54,23790.0,58.7682,58.8038,58.761,58.7966,23790.0
2017-04-12 15:15:00,82.55,82.68,82.54,82.68,27625.0,58.8038,58.8964,58.7966,58.8964,27625.0
2017-04-12 15:20:00,82.68,82.77,82.68,82.75,26133.0,58.8964,58.9605,58.8964,58.9462,26133.0
2017-04-12 15:25:00,82.75,82.78,82.66,82.67,21093.0,58.9462,58.9676,58.8821,58.8893,21093.0
2017-04-12 15:30:00,82.68,82.69,82.63,82.67,16455.0,58.8964,58.9035,58.8608,58.8893,16455.0
2017-04-12 15:35:00,82.66,82.71,82.63,82.67,23608.0,58.8821,58.9177,58.8608,58.8893,23608.0
2017-04-12 15:40:00,82.67,82.7,82.63,82.7,16258.0,58.8893,58.9106,58.8608,58.9106,16258.0
2017-04-12 15:45:00,82.7,82.79,82.7,82.75,40216.0,58.9106,58.9747,58.9106,58.9462,40216.0
2017-04-12 15:50:00,82.76,82.83,82.76,82.81,42513.0,58.9534,59.0032,58.9534,58.989,42513.0
2017-04-12 15:55:00,82.81,82.84,82.78,82.78,71355.0,58.989,59.0103,58.9676,58.9676,71355.0
2017-04-13 09:30:00,82.76,82.84,82.53,82.58,30882.0,58.9534,59.0103,58.7895,58.8251,30882.0
2017-04-13 09:35:00,82.6,82.72,82.47,82.47,14151.0,58.8394,58.9249,58.7468,58.7468,14151.0
2017-04-13 09:40:00,82.51,82.54,82.43,82.45,39867.0,58.7753,58.7966,58.7183,58.7325,39867.0
2017-04-13 09:45:00,82.42,82.51,82.39,82.44,31951.0,58.7112,58.7753,58.6898,58.7254,31951.0
2017-04-13 09:50:00,82.44,82.47,82.37,82.39,36006.0,58.7254,58.7468,58.6755,58.6898,36006.0
2017-04-13 09:55:00,82.39,82.43,82.31,82.32,35905.0,58.6898,58.7183,58.6328,58.6399,35905.0
2017-04-13 10:00:00,82.33,82.38,82.15,82.21,43803.0,58.6471,58.6827,58.5188,58.5616,43803.0
2017-04-13 10:05:00,82.22,82.25,82.16,82.24,19345.0,58.5687,58.5901,58.526,58.5829,19345.0
2017-04-13 10:10:00,82.22,82.25,82.13,82.21,43289.0,58.5687,58.5901,58.5046,58.5616,43289.0
2017-04-13 10:15:00,82.21,82.26,82.14,82.22,22173.0,58.5616,58.5972,58.5117,58.5687,22173.0
2017-04-13 10:20:00,82.22,82.34,82.22,82.3,23553.0,58.5687,58.6542,58.5687,58.6257,23553.0
2017-04-13 10:25:00,82.3,82.41,82.29,82.39,49263.0,58.6257,58.704,58.6186,58.6898,49263.0
2017-04-13 10:30:00,82.38,82.46,82.36,82.4,17287.0,58.6827,58.7397,58.6684,58.6969,17287.0
2017-04-13 10:35:00,82.4,82.42,82.36,82.39,31980.0,58.6969,58.7112,58.6684,58.6898,31980.0
2017-04-13 10:40:00,82.39,82.52,82.39,82.51,20238.0,58.6898,58.7824,58.6898,58.7753,20238.0
2017-04-13 10:45:00,82.51,82.57,82.49,82.55,14260.0,58.7753,58.818,58.761,58.8038,14260.0
2017-04-13 10:50:00,82.55,82.59,82.5,82.5,62052.0,58.8038,58.8323,58.7682,58.7682,62052.0
2017-04-13 10:55:00,82.49,82.59,82.49,82.56,12168.0,58.761,58.8323,58.761,58.8109,12168.0
2017-04-13 11:00:00,82.55,82.6,82.53,82.57,18183.0,58.8038,58.8394,58.7895,58.818,18183.0
2017-04-13 11:05:00,82.57,82.61,82.56,82.6,27683.0,58.818,58.8465,58.8109,58.8394,27683.0
2017-04-13 11:10:00,82.6,82.65,82.56,82.64,44703.0,58.8394,58.875,58.8109,58.8679,44703.0
2017-04-13 11:15:00,82.63,82.75,82.61,82.75,21518.0,58.8608,58.9462,58.8465,58.9462,21518.0
2017-04-13 11:20:00,82.76,82.76,82.69,82.69,8133.0,58.9534,58.9534,58.9035,58.9035,8133.0
2017-04-13 11:25:00,82.68,82.7,82.63,82.63,14629.0,58.8964,58.9106,58.8608,58.8608,14629.0
2017-04-13 11:30:00,82.64,82.67,82.62,82.65,40912.0,58.8679,58.8893,58.8536,58.875,40912.0
2017-04-13 11:35:00,82.64,82.72,82.64,82.69,29240.0,58.8679,58.9249,58.8679,58.9035,29240.0
2017-04-13 11:40:00,82.69,82.73,82.68,82.7,12563.0,58.9035,58.932,58.8964,58.9106,12563.0
2017-04-13 11:45:00,82.72,82.74,82.7,82.73,7494.0,58.9249,58.9391,58.9106,58.932,7494.0
2017-04-13 11:50:00,82.72,82.75,82.69,82.74,13243.0,58.9249,58.9462,58.9035,58.9391,13243.0
2017-04-13 11:55:00,82.75,82.77,82.72,82.72,21070.0,58.9462,58.9605,58.9249,58.9249,21070.0
2017-04-13 12:00:00,82.72,82.76,82.72,82.74,18568.0,58.9249,58.9534,58.9249,58.9391,18568.0
2017-04-13 12:05:00,82.75,82.77,82.7,82.7,15267.0,58.9462,58.9605,58.9106,58.9106,15267.0
2017-04-13 12:10:00,82.71,82.72,82.65,82.66,36724.0,58.9177,58.9249,58.875,58.8821,36724.0
2017-04-13 12:15:00,82.65,82.68,82.63,82.66,9136.0,58.875,58.8964,58.8608,58.8821,9136.0
2017-04-13 12:20:00,82.65,82.68,82.64,82.66,8495.0,58.875,58.8964,58.8679,58.8821,8495.0
2017-04-13 12:25:00,82.66,82.71,82.65,82.71,8130.0,58.8821,58.9177,58.875,58.9177,8130.0
2017-04-13 12:30:00,82.7,82.71,82.65,82.69,7858.0,58.9106,58.9177,58.875,58.9035,7858.0
2017-04-13 12:35:00,82.69,82.72,82.68,82.7,6610.0,58.9035,58.9249,58.8964,58.9106,6610.0
2017-04-13 12:40:00,82.69,82.71,82.67,82.7,6615.0,58.9035,58.9177,58.8893,58.9106,6615.0
2017-04-13 12:45:00,82.69,82.69,82.61,82.62,7926.0,58.9035,58.9035,58.8465,58.8536,7926.0
2017-04-13 12:50:00,82.62,82.64,82.61,82.63,8791.0,58.8536,58.8679,58.8465,58.8608,8791.0
2017-04-13 12:55:00,82.63,82.7,82.61,82.67,12707.0,58.8608,58.9106,58.8465,58.8893,12707.0
2017-04-13 13:00:00,82.68,82.68,82.62,82.68,6985.0,58.8964,58.8964,58.8536,58.8964,6985.0
2017-04-13 13:05:00,82.68,82.71,82.67,82.68,21846.0,58.8964,58.9177,58.8893,58.8964,21846.0
2017-04-13 13:10:00,82.68,82.77,82.67,82.76,14134.0,58.8964,58.9605,58.8893,58.9534,14134.0
2017-04-13 13:15:00,82.75,82.76,82.7,82.7,11297.0,58.9462,58.9534,58.9106,58.9106,11297.0
2017-04-13 13:20:00,82.7,82.73,82.7,82.72,4385.0,58.9106,58.932,58.9106,58.9249,4385.0
2017-04-13 13:25:00,82.71,82.75,82.71,82.73,11550.0,58.9177,58.9462,58.9177,58.932,11550.0
2017-04-13 13:30:00,82.74,82.76,82.71,82.72,11305.0,58.9391,58.9534,58.9177,58.9249,11305.0
2017-04-13 13:35:00,82.73,82.77,82.73,82.75,7308.0,58.932,58.9605,58.932,58.9462,7308.0
2017-04-13 13:40:00,82.75,82.77,82.74,82.75,7794.0,58.9462,58.9605,58.9391,58.9462,7794.0
2017-04-13 13:45:00,82.75,82.79,82.74,82.78,36081.0,58.9462,58.9747,58.9391,58.9676,36081.0
2017-04-13 13:50:00,82.78,82.78,82.76,82.77,11057.0,58.9676,58.9676,58.9534,58.9605,11057.0
2017-04-13 13:55:00,82.77,82.82,82.76,82.82,16857.0,58.9605,58.9961,58.9534,58.9961,16857.0
2017-04-13 14:00:00,82.8,82.9,82.8,82.86,17832.0,58.9819,59.0531,58.9819,59.0246,17832.0
2017-04-13 14:05:00,82.85,82.9,82.84,82.9,11643.0,59.0175,59.0531,59.0103,59.0531,11643.0
2017-04-13 14:10:00,82.88,82.88,82.81,82.83,11067.0,59.0388,59.0388,58.989,59.0032,11067.0
2017-04-13 14:15:00,82.84,82.84,82.82,82.83,5930.0,59.0103,59.0103,58.9961,59.0032,5930.0
2017-04-13 14:20:00,82.83,82.85,82.78,82.84,16088.0,59.0032,59.0175,58.9676,59.0103,16088.0
2017-04-13 14:25:00,82.84,82.86,82.8,82.8,10702.0,59.0103,59.0246,58.9819,58.9819,10702.0
2017-04-13 14:30:00,82.8,82.85,82.8,82.84,13328.0,58.9819,59.0175,58.9819,59.0103,13328.0
2017-04-13 14:35:00,82.84,82.84,82.8,82.8,7972.0,59.0103,59.0103,58.9819,58.9819,7972.0
2017-04-13 14:40:00,82.81,82.83,82.77,82.78,9459.0,58.989,59.0032,58.9605,58.9676,9459.0
2017-04-13 14:45:00,82.77,82.78,82.68,82.68,22123.0,58.9605,58.9676,58.8964,58.8964,22123.0
2017-04-13 14:50:00,82.69,82.71,82.65,82.69,20401.0,58.9035,58.9177,58.875,58.9035,20401.0
2017-04-13 14:55:00,82.7,82.71,82.68,82.7,6416.0,58.9106,58.9177,58.8964,58.9106,6416.0
2017-04-13 15:00:00,82.69,82.69,82.6,82.63,39380.0,58.9035,58.9035,58.8394,58.8608,39380.0
2017-04-13 15:05:00,82.63,82.65,82.6,82.61,8052.0,58.8608,58.875,58.8394,58.8465,8052.0
2017-04-13 15:10:00,82.61,82.61,82.53,82.54,20974.0,58.8465,58.8465,58.7895,58.7966,20974.0
2017-04-13 15:15:00,82.53,82.58,82.52,82.54,19228.0,58.7895,58.8251,58.7824,58.7966,19228.0
2017-04-13 15:20:00,82.54,82.54,82.48,82.51,16963.0,58.7966,58.7966,58.7539,58.7753,16963.0
2017-04-13 15:25:00,82.51,82.57,82.5,82.56,15054.0,58.7753,58.818,58.7682,58.8109,15054.0
2017-04-13 15:30:00,82.56,82.59,82.49,82.51,18833.0,58.8109,58.8323,58.761,58.7753,18833.0
2017-04-13 15:35:00,82.5,82.5,82.43,82.46,22119.0,58.7682,58.7682,58.7183,58.7397,22119.0
2017-04-13 15:40:00,82.45,82.5,82.43,82.46,28568.0,58.7325,58.7682,58.7183,58.7397,28568.0
2017-04-13 15:45:00,82.47,82.67,82.47,82.67,86177.0,58.7468,58.8893,58.7468,58.8893,86177.0
2017-04-13 15:50:00,82.66,82.73,82.65,82.69,79511.0,58.8821,58.932,58.875,58.9035,79511.0
2017-04-13 15:55:00,82.69,82.72,82.57,82.59,147101.0,58.9035,58.9249,58.818,58.8323,147101.0
2017-04-17 09:30:00,82.7,82.87,82.69,82.8,41694.0,58.9106,59.0317,58.9035,58.9819,41694.0
2017-04-17 09:35:00,82.78,82.98,82.76,82.92,39263.0,58.9676,59.1101,58.9534,59.0673,39263.0
2017-04-17 09:40:00,82.92,83.02,82.91,82.99,27724.0,59.0673,59.1386,59.0602,59.1172,27724.0
2017-04-17 09:45:00,82.97,83.0,82.88,82.88,14074.0,59.103,59.1243,59.0388,59.0388,14074.0
2017-04-17 09:50:00,82.9,82.98,82.9,82.95,13699.0,59.0531,59.1101,59.0531,59.0887,13699.0
2017-04-17 09:55:00,82.95,82.97,82.88,82.94,15894.0,59.0887,59.103,59.0388,59.0816,15894.0
2017-04-17 10:00:00,82.93,82.94,82.83,82.84,13929.0,59.0745,59.0816,59.0032,59.0103,13929.0
2017-04-17 10:05:00,82.86,82.9,82.74,82.74,54550.0,59.0246,59.0531,58.9391,58.9391,54550.0
2017-04-17 10:10:00,82.76,82.77,82.71,82.74,13012.0,58.9534,58.9605,58.9177,58.9391,13012.0
2017-04-17 10:15:00,82.75,82.75,82.65,82.72,22667.0,58.9462,58.9462,58.875,58.9249,22667.0
2017-04-17 10:20:00,82.74,82.82,82.73,82.81,11874.0,58.9391,58.9961,58.932,58.989,11874.0
2017-04-17 10:25:00,82.81,82.84,82.76,82.76,10200.0,58.989,59.0103,58.9534,58.9534,10200.0
2017-04-17 10:30:00,82.76,82.8,82.71,82.72,13483.0,58.9534,58.9819,58.9177,58.9249,13483.0
2017-04-17 10:35:00,82.72,82.78,82.7,82.75,11042.0,58.9249,58.9676,58.9106,58.9462,11042.0
2017-04-17 10:40:00,82.75,82.77,82.7,82.76,15723.0,58.9462,58.9605,58.9106,58.9534,15723.0
2017-04-17 10:45:00,82.76,82.76,82.69,82.75,17389.0,58.9534,58.9534,58.9035,58.9462,17389.0
2017-04-17 10:50:00,82.76,82.78,82.73,82.74,11904.0,58.9534,58.9676,58.932,58.9391,11904.0
2017-04-17 10:55:00,82.75,82.75,82.62,82.62,37133.0,58.9462,58.9462,58.8536,58.8536,37133.0
2017-04-17 11:00:00,82.62,82.62,82.56,82.59,36398.0,58.8536,58.8536,58.8109,58.8323,36398.0
2017-04-17 11:05:00,82.59,82.67,82.54,82.67,33402.0,58.8323,58.8893,58.7966,58.8893,33402.0
2017-04-17 11:10:00,82.66,82.73,82.65,82.71,36019.0,58.8821,58.932,58.875,58.9177,36019.0
2017-04-17 11:15:00,82.71,82.72,82.65,82.65,9655.0,58.9177,58.9249,58.875,58.875,9655.0
2017-04-17 11:20:00,82.65,82.7,82.62,82.69,8114.0,58.875,58.9106,58.8536,58.9035,8114.0
2017-04-17 11:25:00,82.7,82.72,82.67,82.71,11976.0,58.9106,58.9249,58.8893,58.9177,11976.0
2017-04-17 11:30:00,82.71,82.72,82.65,82.67,16773.0,58.9177,58.9249,58.875,58.8893,16773.0
2017-04-17 11:35:00,82.66,82.7,82.65,82.68,11921.0,58.8821,58.9106,58.875,58.8964,11921.0
2017-04-17 11:40:00,82.69,82.73,82.65,82.71,51859.0,58.9035,58.932,58.875,58.9177,51859.0
2017-04-17 11:45:00,82.7,82.73,82.69,82.7,13116.0,58.9106,58.932,58.9035,58.9106,13116.0
2017-04-17 11:50:00,82.71,82.76,82.71,82.76,5300.0,58.9177,58.9534,58.9177,58.9534,5300.0
2017-04-17 11:55:00,82.75,82.81,82.73,82.8,10988.0,58.9462,58.989,58.932,58.9819,10988.0
2017-04-17 12:00:00,82.81,82.83,82.8,82.82,9120.0,58.989,59.0032,58.9819,58.9961,9120.0
2017-04-17 12:05:00,82.82,82.85,82.8,82.81,8564.0,58.9961,59.0175,58.9819,58.989,8564.0
2017-04-17 12:10:00,82.81,82.85,82.81,82.83,20991.0,58.989,59.0175,58.989,59.0032,20991.0
2017-04-17 12:15:00,82.84,82.9,82.83,82.9,38000.0,59.0103,59.0531,59.0032,59.0531,38000.0
2017-04-17 12:20:00,82.89,82.91,82.87,82.89,15648.0,59.046,59.0602,59.0317,59.046,15648.0
2017-04-17 12:25:00,82.89,82.94,82.89,82.94,13765.0,59.046,59.0816,59.046,59.0816,13765.0
2017-04-17 12:30:00,82.93,82.98,82.93,82.94,18432.0,59.0745,59.1101,59.0745,59.0816,18432.0
2017-04-17 12:35:00,82.94,82.96,82.89,82.89,12459.0,59.0816,59.0958,59.046,59.046,12459.0
2017-04-17 12:40:00,82.88,82.95,82.88,82.94,24213.0,59.0388,59.0887,59.0388,59.0816,24213.0
2017-04-17 12:45:00,82.93,82.94,82.9,82.9,13824.0,59.0745,59.0816,59.0531,59.0531,13824.0
2017-04-17 12:50:00,82.9,82.91,82.88,82.9,9937.0,59.0531,59.0602,59.0388,59.0531,9937.0
2017-04-17 12:55:00,82.89,82.92,82.87,82.9,26889.0,59.046,59.0673,59.0317,59.0531,26889.0
2017-04-17 13:00:00,82.9,82.93,82.88,82.93,12595.0,59.0531,59.0745,59.0388,59.0745,12595.0
2017-04-17 13:05:00,82.92,82.92,82.9,82.9,10188.0,59.0673,59.0673,59.0531,59.0531,10188.0
2017-04-17 13:10:00,82.91,82.95,82.9,82.94,15941.0,59.0602,59.0887,59.0531,59.0816,15941.0
2017-04-17 13:15:00,82.94,82.94,82.9,82.92,11460.0,59.0816,59.0816,59.0531,59.0673,11460.0
2017-04-17 13:20:00,82.93,82.95,82.91,82.94,7484.0,59.0745,59.0887,59.0602,59.0816,7484.0
2017-04-17 13:25:00,82.95,82.97,82.93,82.97,7119.0,59.0887,59.103,59.0745,59.103,7119.0
2017-04-17 13:30:00,82.96,82.96,82.94,82.94,8428.0,59.0958,59.0958,59.0816,59.0816,8428.0
2017-04-17 13:35:00,82.94,82.95,82.9,82.95,11025.0,59.0816,59.0887,59.0531,59.0887,11025.0
2017-04-17 13:40:00,82.94,82.97,82.92,82.92,10976.0,59.0816,59.103,59.0673,59.0673,10976.0
2017-04-17 13:45:00,82.91,82.95,82.9,82.91,41482.0,59.0602,59.0887,59.0531,59.0602,41482.0
2017-04-17 13:50:00,82.9,82.93,82.89,82.9,18168.0,59.0531,59.0745,59.046,59.0531,18168.0
2017-04-17 13:55:00,82.91,82.92,82.87,82.89,8888.0,59.0602,59.0673,59.0317,59.046,8888.0
2017-04-17 14:00:00,82.88,82.89,82.84,82.85,33346.0,59.0388,59.046,59.0103,59.0175,33346.0
2017-04-17 14:05:00,82.84,82.92,82.83,82.87,35148.0,59.0103,59.0673,59.0032,59.0317,35148.0
2017-04-17 14:10:00,82.86,82.89,82.86,82.89,7325.0,59.0246,59.046,59.0246,59.046,7325.0
2017-04-17 14:15:00,82.89,82.9,82.85,82.86,12613.0,59.046,59.0531,59.0175,59.0246,12613.0
2017-04-17 14:20:00,82.85,82.92,82.85,82.91,23463.0,59.0175,59.0673,59.0175,59.0602,23463.0
2017-04-17 14:25:00,82.91,82.93,82.89,82.91,11063.0,59.0602,59.0745,59.046,59.0602,11063.0
2017-04-17 14:30:00,82.9,82.96,82.89,82.89,36261.0,59.0531,59.0958,59.046,59.046,36261.0
2017-04-17 14:35:00,82.89,82.94,82.88,82.94,10353.0,59.046,59.0816,59.0388,59.0816,10353.0
2017-04-17 14:40:00,82.93,82.95,82.93,82.94,4079.0,59.0745,59.0887,59.0745,59.0816,4079.0
2017-04-17 14:45:00,82.93,82.96,82.92,82.95,13490.0,59.0745,59.0958,59.0673,59.0887,13490.0
2017-04-17 14:50:00,82.95,82.95,82.9,82.91,5365.0,59.0887,59.0887,59.0531,59.0602,5365.0
2017-04-17 14:55:00,82.9,82.92,82.82,82.86,20060.0,59.0531,59.0673,58.9961,59.0246,20060.0
2017-04-17 15:00:00,82.86,82.9,82.84,82.88,20073.0,59.0246,59.0531,59.0103,59.0388,20073.0
2017-04-17 15:05:00,82.88,82.91,82.88,82.89,5727.0,59.0388,59.0602,59.0388,59.046,5727.0
2017-04-17 15:10:00,82.9,82.92,82.89,82.91,10431.0,59.0531,59.0673,59.046,59.0602,10431.0
2017-04-17 15:15:00,82.91,82.91,82.84,82.85,18324.0,59.0602,59.0602,59.0103,59.0175,18324.0
2017-04-17 15:20:00,82.86,82.92,82.86,82.91,13426.0,59.0246,59.0673,59.0246,59.0602,13426.0
2017-04-17 15:25:00,82.9,82.96,82.89,82.89,11901.0,59.0531,59.0958,59.046,59.046,11901.0
2017-04-17 15:30:00,82.89,82.89,82.84,82.84,18593.0,59.046,59.046,59.0103,59.0103,18593.0
2017-04-17 15:35:00,82.84,82.9,82.84,82.89,13794.0,59.0103,59.0531,59.0103,59.046,13794.0
2017-04-17 15:40:00,82.9,82.9,82.86,82.86,17745.0,59.0531,59.0531,59.0246,59.0246,17745.0
2017-04-17 15:45:00,82.87,82.97,82.87,82.96,32179.0,59.0317,59.103,59.0317,59.0958,32179.0
2017-04-17 15:50:00,82.96,82.96,82.92,82.93,27748.0,59.0958,59.0958,59.0673,59.0745,27748.0
2017-04-17 15:55:00,82.94,82.98,82.92,82.94,84173.0,59.0816,59.1101,59.0673,59.0816,84173.0
2017-04-18 09:30:00,82.9,83.15,82.9,83.13,71393.0,59.0531,59.2312,59.0531,59.2169,71393.0
2017-04-18 09:35:00,83.1,83.26,83.08,83.15,11846.0,59.1956,59.3095,59.1813,59.2312,11846.0
2017-04-18 09:40:00,83.14,83.14,82.92,82.94,21321.0,59.2241,59.2241,59.0673,59.0816,21321.0
2017-04-18 09:45:00,82.95,82.95,82.78,82.81,33912.0,59.0887,59.0887,58.9676,58.989,33912.0
2017-04-18 09:50:00,82.82,82.87,82.79,82.86,62392.0,58.9961,59.0317,58.9747,59.0246,62392.0
2017-04-18 09:55:00,82.85,82.94,82.68,82.68,59863.0,59.0175,59.0816,58.8964,58.8964,59863.0
2017-04-18 10:00:00,82.68,82.79,82.68,82.69,32799.0,58.8964,58.9747,58.8964,58.9035,32799.0
2017-04-18 10:05:00,82.69,82.86,82.69,82.86,30214.0,58.9035,59.0246,58.9035,59.0246,30214.0
2017-04-18 10:10:00,82.85,82.96,82.84,82.9,45567.0,59.0175,59.0958,59.0103,59.0531,45567.0
2017-04-18 10:15:00,82.9,82.9,82.8,82.83,14666.0,59.0531,59.0531,58.9819,59.0032,14666.0
2017-04-18 10:20:00,82.83,82.83,82.67,82.68,28616.0,59.0032,59.0032,58.8893,58.8964,28616.0
2017-04-18 10:25:00,82.69,82.76,82.65,82.76,16990.0,58.9035,58.9534,58.875,58.9534,16990.0
2017-04-18 10:30:00,82.78,82.82,82.69,82.71,32605.0,58.9676,58.9961,58.9035,58.9177,32605.0
2017-04-18 10:35:00,82.71,82.79,82.71,82.77,14052.0,58.9177,58.9747,58.9177,58.9605,14052.0
2017-04-18 10:40:00,82.77,82.86,82.75,82.77,14985.0,58.9605,59.0246,58.9462,58.9605,14985.0
2017-04-18 10:45:00,82.77,82.82,82.76,82.79,32581.0,58.9605,58.9961,58.9534,58.9747,32581.0
2017-04-18 10:50:00,82.79,82.92,82.79,82.92,26980.0,58.9747,59.0673,58.9747,59.0673,26980.0
2017-04-18 10:55:00,82.94,82.96,82.88,82.93,13042.0,59.0816,59.0958,59.0388,59.0745,13042.0
2017-04-18 11:00:00,82.94,82.98,82.88,82.98,20704.0,59.0816,59.1101,59.0388,59.1101,20704.0
2017-04-18 11:05:00,82.98,83.08,82.97,83.07,20682.0,59.1101,59.1813,59.103,59.1742,20682.0
2017-04-18 11:10:00,83.07,83.07,82.98,82.98,18932.0,59.1742,59.1742,59.1101,59.1101,18932.0
2017-04-18 11:15:00,82.99,83.0,82.95,82.96,11411.0,59.1172,59.1243,59.0887,59.0958,11411.0
2017-04-18 11:20:00,82.97,83.06,82.97,82.98,14982.0,59.103,59.1671,59.103,59.1101,14982.0
2017-04-18 11:25:00,82.98,83.0,82.93,82.94,16268.0,59.1101,59.1243,59.0745,59.0816,16268.0
2017-04-18 11:30:00,82.93,83.01,82.91,83.0,35501.0,59.0745,59.1314,59.0602,59.1243,35501.0
2017-04-18 11:35:00,83.01,83.05,82.99,83.04,12358.0,59.1314,59.1599,59.1172,59.1528,12358.0
2017-04-18 11:40:00,83.04,83.04,82.98,83.01,13589.0,59.1528,59.1528,59.1101,59.1314,13589.0
2017-04-18 11:45:00,83.01,83.02,82.96,82.96,14846.0,59.1314,59.1386,59.0958,59.0958,14846.0
2017-04-18 11:50:00,82.95,83.0,82.92,82.95,13284.0,59.0887,59.1243,59.0673,59.0887,13284.0
2017-04-18 11:55:00,82.94,82.99,82.89,82.97,12982.0,59.0816,59.1172,59.046,59.103,12982.0
2017-04-18 12:00:00,82.96,82.98,82.93,82.94,11480.0,59.0958,59.1101,59.0745,59.0816,11480.0
2017-04-18 12:05:00,82.95,82.95,82.91,82.91,12904.0,59.0887,59.0887,59.0602,59.0602,12904.0
2017-04-18 12:10:00,82.91,82.93,82.89,82.89,14019.0,59.0602,59.0745,59.046,59.046,14019.0
2017-04-18 12:15:00,82.88,82.94,82.86,82.93,40636.0,59.0388,59.0816,59.0246,59.0745,40636.0
2017-04-18 12:20:00,82.91,82.91,82.86,82.9,12017.0,59.0602,59.0602,59.0246,59.0531,12017.0
2017-04-18 12:25:00,82.91,82.96,82.91,82.95,34271.0,59.0602,59.0958,59.0602,59.0887,34271.0
2017-04-18 12:30:00,82.96,83.02,82.96,82.98,10761.0,59.0958,59.1386,59.0958,59.1101,10761.0
2017-04-18 12:35:00,82.98,82.99,82.91,82.93,11713.0,59.1101,59.1172,59.0602,59.0745,11713.0
2017-04-18 12:40:00,82.94,82.97,82.93,82.96,9488.0,59.0816,59.103,59.0745,59.0958,9488.0
2017-04-18 12:45:00,82.96,82.99,82.94,82.94,7148.0,59.0958,59.1172,59.0816,59.0816,7148.0
2017-04-18 12:50:00,82.94,82.98,82.93,82.97,5828.0,59.0816,59.1101,59.0745,59.103,5828.0
2017-04-18 12:55:00,82.97,83.02,82.97,83.02,8485.0,59.103,59.1386,59.103,59.1386,8485.0
2017-04-18 13:00:00,83.02,83.02,82.98,82.98,7171.0,59.1386,59.1386,59.1101,59.1101,7171.0
2017-04-18 13:05:00,82.98,82.99,82.92,82.99,9457.0,59.1101,59.1172,59.0673,59.1172,9457.0
2017-04-18 13:10:00,82.98,82.98,82.94,82.95,8430.0,59.1101,59.1101,59.0816,59.0887,8430.0
2017-04-18 13:15:00,82.95,82.95,82.9,82.9,6715.0,59.0887,59.0887,59.0531,59.0531,6715.0
2017-04-18 13:20:00,82.91,82.93,82.89,82.9,6065.0,59.0602,59.0745,59.046,59.0531,6065.0
2017-04-18 13:25:00,82.9,82.91,82.85,82.86,12340.0,59.0531,59.0602,59.0175,59.0246,12340.0
2017-04-18 13:30:00,82.86,82.89,82.83,82.85,10722.0,59.0246,59.046,59.0032,59.0175,10722.0
2017-04-18 13:35:00,82.85,82.88,82.81,82.86,27134.0,59.0175,59.0388,58.989,59.0246,27134.0
2017-04-18 13:40:00,82.85,82.92,82.85,82.9,8934.0,59.0175,59.0673,59.0175,59.0531,8934.0
2017-04-18 13:45:00,82.9,82.9,82.81,82.81,15246.0,59.0531,59.0531,58.989,58.989,15246.0
2017-04-18 13:50:00,82.81,82.81,82.75,82.76,12272.0,58.989,58.989,58.9462,58.9534,12272.0
2017-04-18 13:55:00,82.75,82.77,82.71,82.71,14184.0,58.9462,58.9605,58.9177,58.9177,14184.0
2017-04-18 14:00:00,82.72,82.78,82.71,82.77,20315.0,58.9249,58.9676,58.9177,58.9605,20315.0
2017-04-18 14:05:00,82.76,82.77,82.74,82.75,9937.0,58.9534,58.9605,58.9391,58.9462,9937.0
2017-04-18 14:10:00,82.75,82.76,82.71,82.76,17782.0,58.9462,58.9534,58.9177,58.9534,17782.0
2017-04-18 14:15:00,82.77,82.81,82.73,82.73,27595.0,58.9605,58.989,58.932,58.932,27595.0
2017-04-18 14:20:00,82.73,82.81,82.73,82.8,21678.0,58.932,58.989,58.932,58.9819,21678.0
2017-04-18 14:25:00,82.81,82.83,82.78,82.83,19972.0,58.989,59.0032,58.9676,59.0032,19972.0
2017-04-18 14:30:00,82.83,82.84,82.8,82.82,10144.0,59.0032,59.0103,58.9819,58.9961,10144.0
2017-04-18 14:35:00,82.82,82.84,82.75,82.84,21105.0,58.9961,59.0103,58.9462,59.0103,21105.0
2017-04-18 14:40:00,82.85,82.9,82.85,82.89,10997.0,59.0175,59.0531,59.0175,59.046,10997.0
2017-04-18 14:45:00,82.89,82.92,82.86,82.9,19181.0,59.046,59.0673,59.0246,59.0531,19181.0
2017-04-18 14:50:00,82.9,82.92,82.88,82.92,11250.0,59.0531,59.0673,59.0388,59.0673,11250.0
2017-04-18 14:55:00,82.92,82.95,82.91,82.93,21806.0,59.0673,59.0887,59.0602,59.0745,21806.0
2017-04-18 15:00:00,82.94,83.05,82.89,83.05,31829.0,59.0816,59.1599,59.046,59.1599,31829.0
2017-04-18 15:05:00,83.05,83.08,83.02,83.08,21656.0,59.1599,59.1813,59.1386,59.1813,21656.0
2017-04-18 15:10:00,83.08,83.08,82.96,82.97,35829.0,59.1813,59.1813,59.0958,59.103,35829.0
2017-04-18 15:15:00,82.97,83.03,82.97,83.02,9917.0,59.103,59.1457,59.103,59.1386,9917.0
2017-04-18 15:20:00,83.02,83.02,82.95,83.0,32276.0,59.1386,59.1386,59.0887,59.1243,32276.0
2017-04-18 15:25:00,83.01,83.01,82.91,82.96,35667.0,59.1314,59.1314,59.0602,59.0958,35667.0
2017-04-18 15:30:00,82.96,82.97,82.91,82.96,29637.0,59.0958,59.103,59.0602,59.0958,29637.0
2017-04-18 15:35:00,82.97,82.97,82.87,82.95,36495.0,59.103,59.103,59.0317,59.0887,36495.0
2017-04-18 15:40:00,82.96,82.98,82.9,82.97,27986.0,59.0958,59.1101,59.0531,59.103,27986.0
2017-04-18 15:45:00,82.96,82.96,82.88,82.9,48166.0,59.0958,59.0958,59.0388,59.0531,48166.0
2017-04-18 15:50:00,82.9,82.93,82.87,82.87,54517.0,59.0531,59.0745,59.0317,59.0317,54517.0
2017-04-18 15:55:00,82.86,82.92,82.85,82.87,119266.0,59.0246,59.0673,59.0175,59.0317,119266.0
2017-04-19 09:30:00,82.82,82.91,82.53,82.61,59565.0,58.9961,59.0602,58.7895,58.8465,59565.0
2017-04-19 09:35:00,82.6,82.77,82.49,82.77,31260.0,58.8394,58.9605,58.761,58.9605,31260.0
2017-04-19 09:40:00,82.77,82.86,82.61,82.62,22262.0,58.9605,59.0246,58.8465,58.8536,22262.0
2017-04-19 09:45:00,82.62,82.69,82.54,82.54,24398.0,58.8536,58.9035,58.7966,58.7966,24398.0
2017-04-19 09:50:00,82.54,82.64,82.51,82.57,22638.0,58.7966,58.8679,58.7753,58.818,22638.0
2017-04-19 09:55:00,82.56,82.57,82.45,82.51,23226.0,58.8109,58.818,58.7325,58.7753,23226.0
2017-04-19 10:00:00,82.52,82.66,82.52,82.65,16968.0,58.7824,58.8821,58.7824,58.875,16968.0
2017-04-19 10:05:00,82.65,82.7,82.63,82.67,42147.0,58.875,58.9106,58.8608,58.8893,42147.0
2017-04-19 10:10:00,82.66,82.66,82.53,82.55,24491.0,58.8821,58.8821,58.7895,58.8038,24491.0
2017-04-19 10:15:00,82.56,82.6,82.53,82.54,14671.0,58.8109,58.8394,58.7895,58.7966,14671.0
2017-04-19 10:20:00,82.55,82.64,82.54,82.6,16839.0,58.8038,58.8679,58.7966,58.8394,16839.0
2017-04-19 10:25:00,82.58,82.59,82.52,82.54,14548.0,58.8251,58.8323,58.7824,58.7966,14548.0
2017-04-19 10:30:00,82.55,82.61,82.51,82.52,22490.0,58.8038,58.8465,58.7753,58.7824,22490.0
2017-04-19 10:35:00,82.53,82.59,82.52,82.55,18619.0,58.7895,58.8323,58.7824,58.8038,18619.0
2017-04-19 10:40:00,82.56,82.58,82.46,82.46,22620.0,58.8109,58.8251,58.7397,58.7397,22620.0
2017-04-19 10:45:00,82.46,82.52,82.43,82.43,44733.0,58.7397,58.7824,58.7183,58.7183,44733.0
2017-04-19 10:50:00,82.43,82.49,82.42,82.46,13270.0,58.7183,58.761,58.7112,58.7397,13270.0
2017-04-19 10:55:00,82.45,82.45,82.38,82.4,15841.0,58.7325,58.7325,58.6827,58.6969,15841.0
2017-04-19 11:00:00,82.4,82.4,82.33,82.33,13753.0,58.6969,58.6969,58.6471,58.6471,13753.0
2017-04-19 11:05:00,82.33,82.33,82.2,82.29,22927.0,58.6471,58.6471,58.5545,58.6186,22927.0
2017-04-19 11:10:00,82.31,82.31,82.21,82.23,11408.0,58.6328,58.6328,58.5616,58.5758,11408.0
2017-04-19 11:15:00,82.23,82.24,82.19,82.21,12564.0,58.5758,58.5829,58.5473,58.5616,12564.0
2017-04-19 11:20:00,82.21,82.25,82.17,82.18,16924.0,58.5616,58.5901,58.5331,58.5402,16924.0
2017-04-19 11:25:00,82.17,82.28,82.16,82.21,38104.0,58.5331,58.6114,58.526,58.5616,38104.0
2017-04-19 11:30:00,82.21,82.33,82.21,82.3,20400.0,58.5616,58.6471,58.5616,58.6257,20400.0
2017-04-19 11:35:00,82.29,82.32,82.27,82.29,18758.0,58.6186,58.6399,58.6043,58.6186,18758.0
2017-04-19 11:40:00,82.28,82.3,82.23,82.24,15525.0,58.6114,58.6257,58.5758,58.5829,15525.0
2017-04-19 11:45:00,82.25,82.26,82.22,82.25,9764.0,58.5901,58.5972,58.5687,58.5901,9764.0
2017-04-19 11:50:00,82.26,82.3,82.26,82.28,9684.0,58.5972,58.6257,58.5972,58.6114,9684.0
2017-04-19 11:55:00,82.29,82.3,82.26,82.27,10707.0,58.6186,58.6257,58.5972,58.6043,10707.0
2017-04-19 12:00:00,82.26,82.27,82.22,82.26,12216.0,58.5972,58.6043,58.5687,58.5972,12216.0
2017-04-19 12:05:00,82.25,82.32,82.25,82.26,10818.0,58.5901,58.6399,58.5901,58.5972,10818.0
2017-04-19 12:10:00,82.25,82.27,82.23,82.25,11235.0,58.5901,58.6043,58.5758,58.5901,11235.0
2017-04-19 12:15:00,82.25,82.27,82.22,82.26,10103.0,58.5901,58.6043,58.5687,58.5972,10103.0
2017-04-19 12:20:00,82.27,82.28,82.2,82.21,15273.0,58.6043,58.6114,58.5545,58.5616,15273.0
2017-04-19 12:25:00,82.22,82.26,82.21,82.26,6993.0,58.5687,58.5972,58.5616,58.5972,6993.0
2017-04-19 12:30:00,82.25,82.26,82.23,82.24,7654.0,58.5901,58.5972,58.5758,58.5829,7654.0
2017-04-19 12:35:00,82.25,82.44,82.25,82.44,46147.0,58.5901,58.7254,58.5901,58.7254,46147.0
2017-04-19 12:40:00,82.43,82.47,82.4,82.4,12682.0,58.7183,58.7468,58.6969,58.6969,12682.0
2017-04-19 12:45:00,82.39,82.39,82.32,82.32,7883.0,58.6898,58.6898,58.6399,58.6399,7883.0
2017-04-19 12:50:00,82.33,82.37,82.32,82.35,7822.0,58.6471,58.6755,58.6399,58.6613,7822.0
2017-04-19 12:55:00,82.34,82.35,82.28,82.32,12734.0,58.6542,58.6613,58.6114,58.6399,12734.0
2017-04-19 13:00:00,82.33,82.35,82.28,82.29,9442.0,58.6471,58.6613,58.6114,58.6186,9442.0
2017-04-19 13:05:00,82.28,82.35,82.26,82.27,11921.0,58.6114,58.6613,58.5972,58.6043,11921.0
2017-04-19 13:10:00,82.27,82.29,82.26,82.26,4773.0,58.6043,58.6186,58.5972,58.5972,4773.0
2017-04-19 13:15:00,82.26,82.32,82.25,82.28,9608.0,58.5972,58.6399,58.5901,58.6114,9608.0
2017-04-19 13:20:00,82.28,82.4,82.25,82.32,14241.0,58.6114,58.6969,58.5901,58.6399,14241.0
2017-04-19 13:25:00,82.31,82.32,82.26,82.28,6824.0,58.6328,58.6399,58.5972,58.6114,6824.0
2017-04-19 13:30:00,82.27,82.27,82.24,82.25,10010.0,58.6043,58.6043,58.5829,58.5901,10010.0
2017-04-19 13:35:00,82.24,82.28,82.23,82.26,9580.0,58.5829,58.6114,58.5758,58.5972,9580.0
2017-04-19 13:40:00,82.25,82.26,82.22,82.22,13248.0,58.5901,58.5972,58.5687,58.5687,13248.0
2017-04-19 13:45:00,82.23,82.25,82.21,82.21,9830.0,58.5758,58.5901,58.5616,58.5616,9830.0
2017-04-19 13:50:00,82.22,82.23,82.19,82.22,13625.0,58.5687,58.5758,58.5473,58.5687,13625.0
2017-04-19 13:55:00,82.22,82.25,82.18,82.18,8458.0,58.5687,58.5901,58.5402,58.5402,8458.0
2017-04-19 14:00:00,82.18,82.2,82.17,82.2,15455.0,58.5402,58.5545,58.5331,58.5545,15455.0
2017-04-19 14:05:00,82.19,82.24,82.18,82.22,15353.0,58.5473,58.5829,58.5402,58.5687,15353.0
2017-04-19 14:10:00,82.22,82.32,82.22,82.25,19262.0,58.5687,58.6399,58.5687,58.5901,19262.0
2017-04-19 14:15:00,82.26,82.36,82.24,82.35,19911.0,58.5972,58.6684,58.5829,58.6613,19911.0
2017-04-19 14:20:00,82.35,82.37,82.3,82.31,21042.0,58.6613,58.6755,58.6257,58.6328,21042.0
2017-04-19 14:25:00,82.31,82.39,82.3,82.35,27733.0,58.6328,58.6898,58.6257,58.6613,27733.0
2017-04-19 14:30:00,82.34,82.37,82.3,82.33,21885.0,58.6542,58.6755,58.6257,58.6471,21885.0
2017-04-19 14:35:00,82.33,82.35,82.29,82.33,15280.0,58.6471,58.6613,58.6186,58.6471,15280.0
2017-04-19 14:40:00,82.33,82.34,82.21,82.23,25255.0,58.6471,58.6542,58.5616,58.5758,25255.0
2017-04-19 14:45:00,82.21,82.23,82.17,82.17,9356.0,58.5616,58.5758,58.5331,58.5331,9356.0
2017-04-19 14:50:00,82.17,82.17,82.09,82.15,17449.0,58.5331,58.5331,58.4761,58.5188,17449.0
2017-04-19 14:55:00,82.13,82.16,82.09,82.14,14241.0,58.5046,58.526,58.4761,58.5117,14241.0
2017-04-19 15:00:00,82.14,82.15,82.07,82.08,26360.0,58.5117,58.5188,58.4618,58.469,26360.0
2017-04-19 15:05:00,82.08,82.1,82.04,82.1,20351.0,58.469,58.4832,58.4405,58.4832,20351.0
2017-04-19 15:10:00,82.1,82.12,82.03,82.03,17557.0,58.4832,58.4975,58.4334,58.4334,17557.0
2017-04-19 15:15:00,82.02,82.12,82.02,82.11,30191.0,58.4262,58.4975,58.4262,58.4903,30191.0
2017-04-19 15:20:00,82.11,82.26,82.11,82.24,24370.0,58.4903,58.5972,58.4903,58.5829,24370.0
2017-04-19 15:25:00,82.24,82.27,82.21,82.23,25674.0,58.5829,58.6043,58.5616,58.5758,25674.0
2017-04-19 15:30:00,82.22,82.22,82.15,82.17,36990.0,58.5687,58.5687,58.5188,58.5331,36990.0
2017-04-19 15:35:00,82.17,82.22,82.16,82.17,21907.0,58.5331,58.5687,58.526,58.5331,21907.0
2017-04-19 15:40:00,82.16,82.18,82.14,82.16,40703.0,58.526,58.5402,58.5117,58.526,40703.0
2017-04-19 15:45:00,82.15,82.22,82.13,82.18,37052.0,58.5188,58.5687,58.5046,58.5402,37052.0
2017-04-19 15:50:00,82.19,82.21,82.16,82.21,44021.0,58.5473,58.5616,58.526,58.5616,44021.0
2017-04-19 15:55:00,82.21,82.37,82.2,82.35,131572.0,58.5616,58.6755,58.5545,58.6613,131572.0
2017-04-20 09:30:00,82.16,82.16,81.7,81.71,60603.0,58.526,58.526,58.1983,58.2054,60603.0
2017-04-20 09:35:00,81.73,81.87,81.7,81.71,16414.0,58.2197,58.3194,58.1983,58.2054,16414.0
2017-04-20 09:40:00,81.73,81.8,81.52,81.52,34201.0,58.2197,58.2695,58.0701,58.0701,34201.0
2017-04-20 09:45:00,81.5,81.58,81.44,81.51,68947.0,58.0558,58.1128,58.0131,58.0629,68947.0
2017-04-20 09:50:00,81.51,81.62,81.49,81.62,27602.0,58.0629,58.1413,58.0487,58.1413,27602.0
2017-04-20 09:55:00,81.62,81.64,81.51,81.52,21958.0,58.1413,58.1555,58.0629,58.0701,21958.0
2017-04-20 10:00:00,81.53,81.61,81.5,81.58,19798.0,58.0772,58.1342,58.0558,58.1128,19798.0
2017-04-20 10:05:00,81.59,81.65,81.56,81.57,24777.0,58.1199,58.1627,58.0986,58.1057,24777.0
2017-04-20 10:10:00,81.56,81.69,81.56,81.57,33739.0,58.0986,58.1912,58.0986,58.1057,33739.0
2017-04-20 10:15:00,81.56,81.6,81.51,81.52,19654.0,58.0986,58.127,58.0629,58.0701,19654.0
2017-04-20 10:20:00,81.5,81.58,81.49,81.54,42194.0,58.0558,58.1128,58.0487,58.0843,42194.0
2017-04-20 10:25:00,81.53,81.59,81.49,81.55,20264.0,58.0772,58.1199,58.0487,58.0914,20264.0
2017-04-20 10:30:00,81.55,81.59,81.48,81.51,21689.0,58.0914,58.1199,58.0416,58.0629,21689.0
2017-04-20 10:35:00,81.52,81.59,81.52,81.57,14086.0,58.0701,58.1199,58.0701,58.1057,14086.0
2017-04-20 10:40:00,81.57,81.58,81.47,81.51,33441.0,58.1057,58.1128,58.0344,58.0629,33441.0
2017-04-20 10:45:00,81.5,81.56,81.47,81.49,25272.0,58.0558,58.0986,58.0344,58.0487,25272.0
2017-04-20 10:50:00,81.5,81.51,81.45,81.5,22566.0,58.0558,58.0629,58.0202,58.0558,22566.0
2017-04-20 10:55:00,81.5,81.53,81.44,81.48,18228.0,58.0558,58.0772,58.0131,58.0416,18228.0
2017-04-20 11:00:00,81.47,81.5,81.42,81.46,27715.0,58.0344,58.0558,57.9988,58.0273,27715.0
2017-04-20 11:05:00,81.47,81.53,81.47,81.5,28402.0,58.0344,58.0772,58.0344,58.0558,28402.0
2017-04-20 11:10:00,81.49,81.62,81.45,81.61,26175.0,58.0487,58.1413,58.0202,58.1342,26175.0
2017-04-20 11:15:00,81.61,81.63,81.51,81.51,11458.0,58.1342,58.1484,58.0629,58.0629,11458.0
2017-04-20 11:20:00,81.52,81.55,81.45,81.48,30684.0,58.0701,58.0914,58.0202,58.0416,30684.0
2017-04-20 11:25:00,81.49,81.54,81.47,81.54,23863.0,58.0487,58.0843,58.0344,58.0843,23863.0
2017-04-20 11:30:00,81.54,81.62,81.52,81.58,24078.0,58.0843,58.1413,58.0701,58.1128,24078.0
2017-04-20 11:35:00,81.58,81.62,81.55,81.61,11266.0,58.1128,58.1413,58.0914,58.1342,11266.0
2017-04-20 11:40:00,81.63,81.69,81.6,81.64,21397.0,58.1484,58.1912,58.127,58.1555,21397.0
2017-04-20 11:45:00,81.64,81.74,81.64,81.72,27225.0,58.1555,58.2268,58.1555,58.2125,27225.0
2017-04-20 11:50:00,81.71,81.77,81.7,81.75,30900.0,58.2054,58.2481,58.1983,58.2339,30900.0
2017-04-20 11:55:00,81.74,81.79,81.74,81.79,35940.0,58.2268,58.2624,58.2268,58.2624,35940.0
2017-04-20 12:00:00,81.78,81.85,81.73,81.85,72286.0,58.2553,58.3051,58.2197,58.3051,72286.0
2017-04-20 12:05:00,81.84,81.87,81.83,81.84,21650.0,58.298,58.3194,58.2909,58.298,21650.0
2017-04-20 12:10:00,81.85,81.88,81.83,81.85,11993.0,58.3051,58.3265,58.2909,58.3051,11993.0
2017-04-20 12:15:00,81.86,81.87,81.83,81.83,13190.0,58.3123,58.3194,58.2909,58.2909,13190.0
2017-04-20 12:20:00,81.82,81.88,81.81,81.86,13540.0,58.2838,58.3265,58.2766,58.3123,13540.0
2017-04-20 12:25:00,81.85,81.88,81.84,81.84,9929.0,58.3051,58.3265,58.298,58.298,9929.0
2017-04-20 12:30:00,81.84,81.86,81.83,81.83,8301.0,58.298,58.3123,58.2909,58.2909,8301.0
2017-04-20 12:35:00,81.83,81.85,81.81,81.83,22475.0,58.2909,58.3051,58.2766,58.2909,22475.0
2017-04-20 12:40:00,81.82,81.83,81.79,81.82,14864.0,58.2838,58.2909,58.2624,58.2838,14864.0
2017-04-20 12:45:00,81.81,81.81,81.76,81.76,11171.0,58.2766,58.2766,58.241,58.241,11171.0
2017-04-20 12:50:00,81.76,81.84,81.76,81.81,17789.0,58.241,58.298,58.241,58.2766,17789.0
2017-04-20 12:55:00,81.81,81.86,81.79,81.85,15813.0,58.2766,58.3123,58.2624,58.3051,15813.0
2017-04-20 13:00:00,81.85,81.87,81.84,81.85,13231.0,58.3051,58.3194,58.298,58.3051,13231.0
2017-04-20 13:05:00,81.85,81.88,81.83,81.84,7238.0,58.3051,58.3265,58.2909,58.298,7238.0
2017-04-20 13:10:00,81.85,81.91,81.84,81.88,13128.0,58.3051,58.3479,58.298,58.3265,13128.0
2017-04-20 13:15:00,81.88,81.92,81.85,81.91,9256.0,58.3265,58.355,58.3051,58.3479,9256.0
2017-04-20 13:20:00,81.91,81.92,81.85,81.85,12973.0,58.3479,58.355,58.3051,58.3051,12973.0
2017-04-20 13:25:00,81.85,81.88,81.83,81.86,8356.0,58.3051,58.3265,58.2909,58.3123,8356.0
2017-04-20 13:30:00,81.87,81.92,81.86,81.89,9625.0,58.3194,58.355,58.3123,58.3336,9625.0
2017-04-20 13:35:00,81.89,81.93,81.84,81.86,10988.0,58.3336,58.3621,58.298,58.3123,10988.0
2017-04-20 13:40:00,81.86,81.88,81.85,81.88,6665.0,58.3123,58.3265,58.3051,58.3265,6665.0
2017-04-20 13:45:00,81.87,81.93,81.85,81.93,15572.0,58.3194,58.3621,58.3051,58.3621,15572.0
2017-04-20 13:50:00,81.93,81.96,81.9,81.94,14331.0,58.3621,58.3835,58.3407,58.3692,14331.0
2017-04-20 13:55:00,81.93,81.97,81.93,81.94,21575.0,58.3621,58.3906,58.3621,58.3692,21575.0
2017-04-20 14:00:00,81.95,81.98,81.93,81.94,10753.0,58.3764,58.3977,58.3621,58.3692,10753.0
2017-04-20 14:05:00,81.94,81.98,81.91,81.92,17176.0,58.3692,58.3977,58.3479,58.355,17176.0
2017-04-20 14:10:00,81.92,81.99,81.91,81.93,22452.0,58.355,58.4049,58.3479,58.3621,22452.0
2017-04-20 14:15:00,81.92,81.96,81.92,81.96,8599.0,58.355,58.3835,58.355,58.3835,8599.0
2017-04-20 14:20:00,81.95,81.97,81.91,81.96,16287.0,58.3764,58.3906,58.3479,58.3835,16287.0
2017-04-20 14:25:00,81.96,81.97,81.91,81.95,17131.0,58.3835,58.3906,58.3479,58.3764,17131.0
2017-04-20 14:30:00,81.94,82.01,81.94,82.01,16993.0,58.3692,58.4191,58.3692,58.4191,16993.0
2017-04-20 14:35:00,82.0,82.05,81.98,82.01,15637.0,58.412,58.4476,58.3977,58.4191,15637.0
2017-04-20 14:40:00,82.01,82.01,81.91,81.92,14623.0,58.4191,58.4191,58.3479,58.355,14623.0
2017-04-20 14:45:00,81.92,81.93,81.89,81.91,10510.0,58.355,58.3621,58.3336,58.3479,10510.0
2017-04-20 14:50:00,81.91,81.92,81.88,81.9,19652.0,58.3479,58.355,58.3265,58.3407,19652.0
2017-04-20 14:55:00,81.89,81.92,81.88,81.91,17960.0,58.3336,58.355,58.3265,58.3479,17960.0
2017-04-20 15:00:00,81.9,81.91,81.88,81.89,34368.0,58.3407,58.3479,58.3265,58.3336,34368.0
2017-04-20 15:05:00,81.89,81.9,81.86,81.89,50582.0,58.3336,58.3407,58.3123,58.3336,50582.0
2017-04-20 15:10:00,81.89,81.97,81.88,81.96,15125.0,58.3336,58.3906,58.3265,58.3835,15125.0
2017-04-20 15:15:00,81.96,82.01,81.94,81.95,19504.0,58.3835,58.4191,58.3692,58.3764,19504.0
2017-04-20 15:20:00,81.95,81.98,81.94,81.96,20999.0,58.3764,58.3977,58.3692,58.3835,20999.0
2017-04-20 15:25:00,81.95,81.96,81.89,81.91,23852.0,58.3764,58.3835,58.3336,58.3479,23852.0
2017-04-20 15:30:00,81.91,82.02,81.9,82.01,21781.0,58.3479,58.4262,58.3407,58.4191,21781.0
2017-04-20 15:35:00,82.01,82.03,81.98,82.0,23354.0,58.4191,58.4334,58.3977,58.412,23354.0
2017-04-20 15:40:00,82.01,82.09,81.98,82.01,34804.0,58.4191,58.4761,58.3977,58.4191,34804.0
2017-04-20 15:45:00,82.01,82.13,82.0,82.13,36799.0,58.4191,58.5046,58.412,58.5046,36799.0
2017-04-20 15:50:00,82.13,82.14,82.08,82.09,40326.0,58.5046,58.5117,58.469,58.4761,40326.0
2017-04-20 15:55:00,82.09,82.11,82.02,82.03,96847.0,58.4761,58.4903,58.4262,58.4334,96847.0
2017-04-21 09:30:00,82.1,82.27,82.03,82.2,195204.0,58.4832,58.6043,58.4334,58.5545,195204.0
2017-04-21 09:35:00,82.19,82.3,82.16,82.3,21123.0,58.5473,58.6257,58.526,58.6257,21123.0
2017-04-21 09:40:00,82.29,82.41,82.27,82.38,14226.0,58.6186,58.704,58.6043,58.6827,14226.0
2017-04-21 09:45:00,82.39,82.44,82.33,82.38,26779.0,58.6898,58.7254,58.6471,58.6827,26779.0
2017-04-21 09:50:00,82.38,82.49,82.38,82.43,60063.0,58.6827,58.761,58.6827,58.7183,60063.0
2017-04-21 09:55:00,82.45,82.48,82.42,82.48,23331.0,58.7325,58.7539,58.7112,58.7539,23331.0
2017-04-21 10:00:00,82.48,82.56,82.45,82.5,34332.0,58.7539,58.8109,58.7325,58.7682,34332.0
2017-04-21 10:05:00,82.5,82.6,82.5,82.54,32694.0,58.7682,58.8394,58.7682,58.7966,32694.0
2017-04-21 10:10:00,82.54,82.58,82.45,82.47,20799.0,58.7966,58.8251,58.7325,58.7468,20799.0
2017-04-21 10:15:00,82.46,82.46,82.35,82.35,11655.0,58.7397,58.7397,58.6613,58.6613,11655.0
2017-04-21 10:20:00,82.35,82.37,82.29,82.35,11750.0,58.6613,58.6755,58.6186,58.6613,11750.0
2017-04-21 10:25:00,82.36,82.4,82.32,82.34,7824.0,58.6684,58.6969,58.6399,58.6542,7824.0
2017-04-21 10:30:00,82.33,82.37,82.32,82.36,16986.0,58.6471,58.6755,58.6399,58.6684,16986.0
2017-04-21 10:35:00,82.38,82.47,82.36,82.45,9511.0,58.6827,58.7468,58.6684,58.7325,9511.0
2017-04-21 10:40:00,82.47,82.55,82.43,82.52,14588.0,58.7468,58.8038,58.7183,58.7824,14588.0
2017-04-21 10:45:00,82.52,82.58,82.48,82.48,8827.0,58.7824,58.8251,58.7539,58.7539,8827.0
2017-04-21 10:50:00,82.48,82.53,82.47,82.49,7644.0,58.7539,58.7895,58.7468,58.761,7644.0
2017-04-21 10:55:00,82.48,82.58,82.48,82.56,11420.0,58.7539,58.8251,58.7539,58.8109,11420.0
2017-04-21 11:00:00,82.57,82.67,82.57,82.67,10583.0,58.818,58.8893,58.818,58.8893,10583.0
2017-04-21 11:05:00,82.67,82.7,82.64,82.7,44882.0,58.8893,58.9106,58.8679,58.9106,44882.0
2017-04-21 11:10:00,82.69,82.7,82.64,82.67,16908.0,58.9035,58.9106,58.8679,58.8893,16908.0
2017-04-21 11:15:00,82.65,82.66,82.49,82.54,49506.0,58.875,58.8821,58.761,58.7966,49506.0
2017-04-21 11:20:00,82.54,82.59,82.53,82.57,22304.0,58.7966,58.8323,58.7895,58.818,22304.0
2017-04-21 11:25:00,82.58,82.63,82.55,82.62,20220.0,58.8251,58.8608,58.8038,58.8536,20220.0
2017-04-21 11:30:00,82.62,82.67,82.61,82.62,21053.0,58.8536,58.8893,58.8465,58.8536,21053.0
2017-04-21 11:35:00,82.61,82.67,82.59,82.67,16997.0,58.8465,58.8893,58.8323,58.8893,16997.0
2017-04-21 11:40:00,82.66,82.68,82.61,82.62,10589.0,58.8821,58.8964,58.8465,58.8536,10589.0
2017-04-21 11:45:00,82.62,82.64,82.56,82.57,19232.0,58.8536,58.8679,58.8109,58.818,19232.0
2017-04-21 11:50:00,82.58,82.6,82.55,82.58,28604.0,58.8251,58.8394,58.8038,58.8251,28604.0
2017-04-21 11:55:00,82.57,82.58,82.52,82.54,18090.0,58.818,58.8251,58.7824,58.7966,18090.0
2017-04-21 12:00:00,82.54,82.56,82.51,82.52,7741.0,58.7966,58.8109,58.7753,58.7824,7741.0
2017-04-21 12:05:00,82.52,82.55,82.49,82.5,15437.0,58.7824,58.8038,58.761,58.7682,15437.0
2017-04-21 12:10:00,82.5,82.53,82.44,82.45,11965.0,58.7682,58.7895,58.7254,58.7325,11965.0
2017-04-21 12:15:00,82.46,82.51,82.46,82.49,10177.0,58.7397,58.7753,58.7397,58.761,10177.0
2017-04-21 12:20:00,82.48,82.5,82.44,82.45,9164.0,58.7539,58.7682,58.7254,58.7325,9164.0
2017-04-21 12:25:00,82.45,82.46,82.4,82.4,37365.0,58.7325,58.7397,58.6969,58.6969,37365.0
2017-04-21 12:30:00,82.41,82.46,82.41,82.45,11885.0,58.704,58.7397,58.704,58.7325,11885.0
2017-04-21 12:35:00,82.43,82.46,82.38,82.45,7163.0,58.7183,58.7397,58.6827,58.7325,7163.0
2017-04-21 12:40:00,82.44,82.51,82.44,82.49,6593.0,58.7254,58.7753,58.7254,58.761,6593.0
2017-04-21 12:45:00,82.5,82.56,82.49,82.55,10369.0,58.7682,58.8109,58.761,58.8038,10369.0
2017-04-21 12:50:00,82.53,82.55,82.51,82.53,6748.0,58.7895,58.8038,58.7753,58.7895,6748.0
2017-04-21 12:55:00,82.54,82.57,82.52,82.55,8903.0,58.7966,58.818,58.7824,58.8038,8903.0
2017-04-21 13:00:00,82.54,82.54,82.5,82.53,35360.0,58.7966,58.7966,58.7682,58.7895,35360.0
2017-04-21 13:05:00,82.53,82.53,82.49,82.5,10990.0,58.7895,58.7895,58.761,58.7682,10990.0
2017-04-21 13:10:00,82.5,82.5,82.41,82.43,15809.0,58.7682,58.7682,58.704,58.7183,15809.0
2017-04-21 13:15:00,82.43,82.43,82.38,82.4,9128.0,58.7183,58.7183,58.6827,58.6969,9128.0
2017-04-21 13:20:00,82.4,82.44,82.4,82.43,11997.0,58.6969,58.7254,58.6969,58.7183,11997.0
2017-04-21 13:25:00,82.43,82.45,82.36,82.37,40795.0,58.7183,58.7325,58.6684,58.6755,40795.0
2017-04-21 13:30:00,82.37,82.38,82.35,82.36,4264.0,58.6755,58.6827,58.6613,58.6684,4264.0
2017-04-21 13:35:00,82.35,82.37,82.33,82.35,10877.0,58.6613,58.6755,58.6471,58.6613,10877.0
2017-04-21 13:40:00,82.35,82.39,82.35,82.38,8853.0,58.6613,58.6898,58.6613,58.6827,8853.0
2017-04-21 13:45:00,82.38,82.38,82.35,82.37,9203.0,58.6827,58.6827,58.6613,58.6755,9203.0
2017-04-21 13:50:00,82.36,82.43,82.35,82.43,4796.0,58.6684,58.7183,58.6613,58.7183,4796.0
2017-04-21 13:55:00,82.44,82.48,82.43,82.44,22041.0,58.7254,58.7539,58.7183,58.7254,22041.0
2017-04-21 14:00:00,82.44,82.44,82.37,82.41,23689.0,58.7254,58.7254,58.6755,58.704,23689.0
2017-04-21 14:05:00,82.41,82.41,82.39,82.41,7817.0,58.704,58.704,58.6898,58.704,7817.0
2017-04-21 14:10:00,82.42,82.42,82.35,82.35,23734.0,58.7112,58.7112,58.6613,58.6613,23734.0
2017-04-21 14:15:00,82.35,82.35,82.29,82.32,12922.0,58.6613,58.6613,58.6186,58.6399,12922.0
2017-04-21 14:20:00,82.33,82.37,82.31,82.37,16417.0,58.6471,58.6755,58.6328,58.6755,16417.0
2017-04-21 14:25:00,82.36,82.36,82.31,82.34,8370.0,58.6684,58.6684,58.6328,58.6542,8370.0
2017-04-21 14:30:00,82.34,82.37,82.33,82.34,11192.0,58.6542,58.6755,58.6471,58.6542,11192.0
2017-04-21 14:35:00,82.35,82.38,82.34,82.37,10784.0,58.6613,58.6827,58.6542,58.6755,10784.0
2017-04-21 14:40:00,82.36,82.39,82.34,82.38,11873.0,58.6684,58.6898,58.6542,58.6827,11873.0
2017-04-21 14:45:00,82.38,82.38,82.34,82.35,11709.0,58.6827,58.6827,58.6542,58.6613,11709.0
2017-04-21 14:50:00,82.36,82.37,82.32,82.34,13187.0,58.6684,58.6755,58.6399,58.6542,13187.0
2017-04-21 14:55:00,82.33,82.34,82.27,82.29,14263.0,58.6471,58.6542,58.6043,58.6186,14263.0
2017-04-21 15:00:00,82.31,82.33,82.27,82.27,12022.0,58.6328,58.6471,58.6043,58.6043,12022.0
2017-04-21 15:05:00,82.27,82.27,82.21,82.22,41544.0,58.6043,58.6043,58.5616,58.5687,41544.0
2017-04-21 15:10:00,82.22,82.23,82.2,82.22,33705.0,58.5687,58.5758,58.5545,58.5687,33705.0
2017-04-21 15:15:00,82.22,82.26,82.17,82.24,53026.0,58.5687,58.5972,58.5331,58.5829,53026.0
2017-04-21 15:20:00,82.25,82.25,82.21,82.21,25928.0,58.5901,58.5901,58.5616,58.5616,25928.0
2017-04-21 15:25:00,82.22,82.28,82.21,82.25,25514.0,58.5687,58.6114,58.5616,58.5901,25514.0
2017-04-21 15:30:00,82.24,82.28,82.22,82.26,31640.0,58.5829,58.6114,58.5687,58.5972,31640.0
2017-04-21 15:35:00,82.24,82.3,82.24,82.29,37733.0,58.5829,58.6257,58.5829,58.6186,37733.0
2017-04-21 15:40:00,82.3,82.35,82.3,82.34,43656.0,58.6257,58.6613,58.6257,58.6542,43656.0
2017-04-21 15:45:00,82.33,82.34,82.26,82.27,70287.0,58.6471,58.6542,58.5972,58.6043,70287.0
2017-04-21 15:50:00,82.26,82.33,82.26,82.29,72305.0,58.5972,58.6471,58.5972,58.6186,72305.0
2017-04-21 15:55:00,82.28,82.29,82.2,82.22,175645.0,58.6114,58.6186,58.5545,58.5687,175645.0
2017-04-24 09:30:00,82.39,82.48,82.02,82.06,52207.0,58.6898,58.7539,58.4262,58.4547,52207.0
2017-04-24 09:35:00,82.1,82.21,81.9,81.93,32569.0,58.4832,58.5616,58.3407,58.3621,32569.0
2017-04-24 09:40:00,81.94,82.03,81.9,81.94,17720.0,58.3692,58.4334,58.3407,58.3692,17720.0
2017-04-24 09:45:00,81.95,81.98,81.79,81.84,63577.0,58.3764,58.3977,58.2624,58.298,63577.0
2017-04-24 09:50:00,81.84,81.85,81.76,81.8,27025.0,58.298,58.3051,58.241,58.2695,27025.0
2017-04-24 09:55:00,81.8,81.8,81.64,81.69,21843.0,58.2695,58.2695,58.1555,58.1912,21843.0
2017-04-24 10:00:00,81.69,81.96,81.66,81.96,37808.0,58.1912,58.3835,58.1698,58.3835,37808.0
2017-04-24 10:05:00,81.95,82.03,81.93,82.01,13133.0,58.3764,58.4334,58.3621,58.4191,13133.0
2017-04-24 10:10:00,82.02,82.07,82.0,82.05,20951.0,58.4262,58.4618,58.412,58.4476,20951.0
2017-04-24 10:15:00,82.06,82.11,81.98,82.03,63443.0,58.4547,58.4903,58.3977,58.4334,63443.0
2017-04-24 10:20:00,82.03,82.14,82.03,82.11,15215.0,58.4334,58.5117,58.4334,58.4903,15215.0
2017-04-24 10:25:00,82.12,82.17,82.07,82.11,10946.0,58.4975,58.5331,58.4618,58.4903,10946.0
2017-04-24 10:30:00,82.11,82.2,82.09,82.2,15668.0,58.4903,58.5545,58.4761,58.5545,15668.0
2017-04-24 10:35:00,82.2,82.22,82.15,82.2,8932.0,58.5545,58.5687,58.5188,58.5545,8932.0
2017-04-24 10:40:00,82.2,82.2,82.14,82.18,19663.0,58.5545,58.5545,58.5117,58.5402,19663.0
2017-04-24 10:45:00,82.18,82.2,82.15,82.17,7234.0,58.5402,58.5545,58.5188,58.5331,7234.0
2017-04-24 10:50:00,82.17,82.27,82.15,82.27,13689.0,58.5331,58.6043,58.5188,58.6043,13689.0
2017-04-24 10:55:00,82.27,82.28,82.2,82.2,40861.0,58.6043,58.6114,58.5545,58.5545,40861.0
2017-04-24 11:00:00,82.2,82.27,82.19,82.26,28649.0,58.5545,58.6043,58.5473,58.5972,28649.0
2017-04-24 11:05:00,82.26,82.37,82.25,82.34,11787.0,58.5972,58.6755,58.5901,58.6542,11787.0
2017-04-24 11:10:00,82.35,82.36,82.3,82.31,15945.0,58.6613,58.6684,58.6257,58.6328,15945.0
2017-04-24 11:15:00,82.32,82.35,82.27,82.35,36499.0,58.6399,58.6613,58.6043,58.6613,36499.0
2017-04-24 11:20:00,82.34,82.36,82.32,82.36,5714.0,58.6542,58.6684,58.6399,58.6684,5714.0
2017-04-24 11:25:00,82.36,82.42,82.33,82.4,27164.0,58.6684,58.7112,58.6471,58.6969,27164.0
2017-04-24 11:30:00,82.4,82.42,82.33,82.37,31032.0,58.6969,58.7112,58.6471,58.6755,31032.0
2017-04-24 11:35:00,82.37,82.47,82.36,82.44,26352.0,58.6755,58.7468,58.6684,58.7254,26352.0
2017-04-24 11:40:00,82.43,82.45,82.33,82.33,16424.0,58.7183,58.7325,58.6471,58.6471,16424.0
2017-04-24 11:45:00,82.32,82.33,82.24,82.25,12549.0,58.6399,58.6471,58.5829,58.5901,12549.0
2017-04-24 11:50:00,82.24,82.28,82.18,82.18,11762.0,58.5829,58.6114,58.5402,58.5402,11762.0
2017-04-24 11:55:00,82.17,82.22,82.16,82.22,14429.0,58.5331,58.5687,58.526,58.5687,14429.0
2017-04-24 12:00:00,82.22,82.22,82.13,82.2,21647.0,58.5687,58.5687,58.5046,58.5545,21647.0
2017-04-24 12:05:00,82.2,82.21,82.11,82.16,25743.0,58.5545,58.5616,58.4903,58.526,25743.0
2017-04-24 12:10:00,82.17,82.26,82.16,82.24,14564.0,58.5331,58.5972,58.526,58.5829,14564.0
2017-04-24 12:15:00,82.24,82.24,82.21,82.24,6537.0,58.5829,58.5829,58.5616,58.5829,6537.0
2017-04-24 12:20:00,82.24,82.28,82.23,82.23,28609.0,58.5829,58.6114,58.5758,58.5758,28609.0
2017-04-24 12:25:00,82.23,82.24,82.22,82.22,5579.0,58.5758,58.5829,58.5687,58.5687,5579.0
2017-04-24 12:30:00,82.22,82.23,82.18,82.2,8256.0,58.5687,58.5758,58.5402,58.5545,8256.0
2017-04-24 12:35:00,82.19,82.22,82.16,82.18,9667.0,58.5473,58.5687,58.526,58.5402,9667.0
2017-04-24 12:40:00,82.18,82.18,82.14,82.15,20685.0,58.5402,58.5402,58.5117,58.5188,20685.0
2017-04-24 12:45:00,82.16,82.17,82.12,82.12,23143.0,58.526,58.5331,58.4975,58.4975,23143.0
2017-04-24 12:50:00,82.12,82.15,82.12,82.14,7990.0,58.4975,58.5188,58.4975,58.5117,7990.0
2017-04-24 12:55:00,82.14,82.15,82.1,82.15,9829.0,58.5117,58.5188,58.4832,58.5188,9829.0
2017-04-24 13:00:00,82.15,82.22,82.13,82.21,10032.0,58.5188,58.5687,58.5046,58.5616,10032.0
2017-04-24 13:05:00,82.21,82.34,82.2,82.33,16476.0,58.5616,58.6542,58.5545,58.6471,16476.0
2017-04-24 13:10:00,82.34,82.41,82.33,82.36,23982.0,58.6542,58.704,58.6471,58.6684,23982.0
2017-04-24 13:15:00,82.36,82.38,82.33,82.37,15373.0,58.6684,58.6827,58.6471,58.6755,15373.0
2017-04-24 13:20:00,82.37,82.4,82.35,82.36,14594.0,58.6755,58.6969,58.6613,58.6684,14594.0
2017-04-24 13:25:00,82.36,82.41,82.34,82.41,23791.0,58.6684,58.704,58.6542,58.704,23791.0
2017-04-24 13:30:00,82.41,82.42,82.39,82.4,12054.0,58.704,58.7112,58.6898,58.6969,12054.0
2017-04-24 13:35:00,82.41,82.47,82.41,82.46,13975.0,58.704,58.7468,58.704,58.7397,13975.0
2017-04-24 13:40:00,82.45,82.47,82.45,82.47,9157.0,58.7325,58.7468,58.7325,58.7468,9157.0
2017-04-24 13:45:00,82.46,82.48,82.42,82.42,13079.0,58.7397,58.7539,58.7112,58.7112,13079.0
2017-04-24 13:50:00,82.43,82.47,82.41,82.44,12396.0,58.7183,58.7468,58.704,58.7254,12396.0
2017-04-24 13:55:00,82.45,82.46,82.42,82.44,11781.0,58.7325,58.7397,58.7112,58.7254,11781.0
2017-04-24 14:00:00,82.44,82.46,82.43,82.45,18923.0,58.7254,58.7397,58.7183,58.7325,18923.0
2017-04-24 14:05:00,82.45,82.5,82.44,82.47,38524.0,58.7325,58.7682,58.7254,58.7468,38524.0
2017-04-24 14:10:00,82.47,82.49,82.43,82.46,14262.0,58.7468,58.761,58.7183,58.7397,14262.0
2017-04-24 14:15:00,82.46,82.54,82.45,82.51,24898.0,58.7397,58.7966,58.7325,58.7753,24898.0
2017-04-24 14:20:00,82.52,82.54,82.46,82.46,14360.0,58.7824,58.7966,58.7397,58.7397,14360.0
2017-04-24 14:25:00,82.45,82.47,82.4,82.45,27007.0,58.7325,58.7468,58.6969,58.7325,27007.0
2017-04-24 14:30:00,82.45,82.47,82.43,82.46,29047.0,58.7325,58.7468,58.7183,58.7397,29047.0
2017-04-24 14:35:00,82.45,82.47,82.44,82.45,5684.0,58.7325,58.7468,58.7254,58.7325,5684.0
2017-04-24 14:40:00,82.45,82.48,82.43,82.45,13511.0,58.7325,58.7539,58.7183,58.7325,13511.0
2017-04-24 14:45:00,82.45,82.48,82.45,82.48,10433.0,58.7325,58.7539,58.7325,58.7539,10433.0
2017-04-24 14:50:00,82.48,82.54,82.47,82.52,11677.0,58.7539,58.7966,58.7468,58.7824,11677.0
2017-04-24 14:55:00,82.52,82.52,82.5,82.52,15896.0,58.7824,58.7824,58.7682,58.7824,15896.0
2017-04-24 15:00:00,82.53,82.59,82.52,82.58,15849.0,58.7895,58.8323,58.7824,58.8251,15849.0
2017-04-24 15:05:00,82.58,82.67,82.57,82.67,60268.0,58.8251,58.8893,58.818,58.8893,60268.0
2017-04-24 15:10:00,82.67,82.68,82.62,82.68,38002.0,58.8893,58.8964,58.8536,58.8964,38002.0
2017-04-24 15:15:00,82.68,82.69,82.63,82.64,24516.0,58.8964,58.9035,58.8608,58.8679,24516.0
2017-04-24 15:20:00,82.64,82.65,82.61,82.62,58983.0,58.8679,58.875,58.8465,58.8536,58983.0
2017-04-24 15:25:00,82.61,82.64,82.59,82.6,40181.0,58.8465,58.8679,58.8323,58.8394,40181.0
2017-04-24 15:30:00,82.61,82.61,82.55,82.58,42203.0,58.8465,58.8465,58.8038,58.8251,42203.0
2017-04-24 15:35:00,82.58,82.62,82.57,82.6,33004.0,58.8251,58.8536,58.818,58.8394,33004.0
2017-04-24 15:40:00,82.6,82.68,82.59,82.63,32515.0,58.8394,58.8964,58.8323,58.8608,32515.0
2017-04-24 15:45:00,82.63,82.66,82.56,82.58,50433.0,58.8608,58.8821,58.8109,58.8251,50433.0
2017-04-24 15:50:00,82.59,82.61,82.54,82.54,55007.0,58.8323,58.8465,58.7966,58.7966,55007.0
2017-04-24 15:55:00,82.55,82.6,82.53,82.57,143604.0,58.8038,58.8394,58.7895,58.818,143604.0
2017-04-25 09:30:00,82.41,82.41,82.2,82.38,68752.0,58.704,58.704,58.5545,58.6827,68752.0
2017-04-25 09:35:00,82.38,82.52,82.38,82.49,21395.0,58.6827,58.7824,58.6827,58.761,21395.0
2017-04-25 09:40:00,82.51,82.57,82.48,82.56,36571.0,58.7753,58.818,58.7539,58.8109,36571.0
2017-04-25 09:45:00,82.54,82.67,82.5,82.63,48071.0,58.7966,58.8893,58.7682,58.8608,48071.0
2017-04-25 09:50:00,82.62,82.71,82.62,82.62,27032.0,58.8536,58.9177,58.8536,58.8536,27032.0
2017-04-25 09:55:00,82.6,82.62,82.48,82.48,42200.0,58.8394,58.8536,58.7539,58.7539,42200.0
2017-04-25 10:00:00,82.46,82.57,82.46,82.51,24131.0,58.7397,58.818,58.7397,58.7753,24131.0
2017-04-25 10:05:00,82.51,82.62,82.5,82.57,22836.0,58.7753,58.8536,58.7682,58.818,22836.0
2017-04-25 10:10:00,82.56,82.65,82.54,82.54,12495.0,58.8109,58.875,58.7966,58.7966,12495.0
2017-04-25 10:15:00,82.54,82.57,82.5,82.52,13614.0,58.7966,58.818,58.7682,58.7824,13614.0
2017-04-25 10:20:00,82.51,82.51,82.41,82.41,65625.0,58.7753,58.7753,58.704,58.704,65625.0
2017-04-25 10:25:00,82.4,82.45,82.37,82.43,23194.0,58.6969,58.7325,58.6755,58.7183,23194.0
2017-04-25 10:30:00,82.43,82.5,82.43,82.46,23719.0,58.7183,58.7682,58.7183,58.7397,23719.0
2017-04-25 10:35:00,82.46,82.49,82.44,82.48,8659.0,58.7397,58.761,58.7254,58.7539,8659.0
2017-04-25 10:40:00,82.49,82.52,82.46,82.47,19270.0,58.761,58.7824,58.7397,58.7468,19270.0
2017-04-25 10:45:00,82.47,82.5,82.47,82.49,7519.0,58.7468,58.7682,58.7468,58.761,7519.0
2017-04-25 10:50:00,82.48,82.5,82.44,82.47,8970.0,58.7539,58.7682,58.7254,58.7468,8970.0
2017-04-25 10:55:00,82.43,82.45,82.4,82.41,14732.0,58.7183,58.7325,58.6969,58.704,14732.0
2017-04-25 11:00:00,82.4,82.4,82.16,82.17,67545.0,58.6969,58.6969,58.526,58.5331,67545.0
2017-04-25 11:05:00,82.17,82.28,82.11,82.28,53698.0,58.5331,58.6114,58.4903,58.6114,53698.0
2017-04-25 11:10:00,82.27,82.3,82.22,82.23,17354.0,58.6043,58.6257,58.5687,58.5758,17354.0
2017-04-25 11:15:00,82.23,82.31,82.21,82.3,20754.0,58.5758,58.6328,58.5616,58.6257,20754.0
2017-04-25 11:20:00,82.29,82.32,82.28,82.28,15975.0,58.6186,58.6399,58.6114,58.6114,15975.0
2017-04-25 11:25:00,82.28,82.34,82.27,82.32,14687.0,58.6114,58.6542,58.6043,58.6399,14687.0
2017-04-25 11:30:00,82.33,82.36,82.31,82.35,24649.0,58.6471,58.6684,58.6328,58.6613,24649.0
2017-04-25 11:35:00,82.35,82.36,82.3,82.35,12924.0,58.6613,58.6684,58.6257,58.6613,12924.0
2017-04-25 11:40:00,82.36,82.45,82.36,82.45,16552.0,58.6684,58.7325,58.6684,58.7325,16552.0
2017-04-25 11:45:00,82.44,82.46,82.41,82.41,8001.0,58.7254,58.7397,58.704,58.704,8001.0
2017-04-25 11:50:00,82.41,82.43,82.4,82.43,7160.0,58.704,58.7183,58.6969,58.7183,7160.0
2017-04-25 11:55:00,82.43,82.48,82.42,82.44,17266.0,58.7183,58.7539,58.7112,58.7254,17266.0
2017-04-25 12:00:00,82.44,82.47,82.41,82.44,9166.0,58.7254,58.7468,58.704,58.7254,9166.0
2017-04-25 12:05:00,82.44,82.47,82.41,82.44,10102.0,58.7254,58.7468,58.704,58.7254,10102.0
2017-04-25 12:10:00,82.43,82.45,82.43,82.44,12026.0,58.7183,58.7325,58.7183,58.7254,12026.0
2017-04-25 12:15:00,82.43,82.51,82.43,82.46,43965.0,58.7183,58.7753,58.7183,58.7397,43965.0
2017-04-25 12:20:00,82.46,82.47,82.43,82.44,5974.0,58.7397,58.7468,58.7183,58.7254,5974.0
2017-04-25 12:25:00,82.44,82.46,82.43,82.44,8902.0,58.7254,58.7397,58.7183,58.7254,8902.0
2017-04-25 12:30:00,82.44,82.51,82.44,82.48,8857.0,58.7254,58.7753,58.7254,58.7539,8857.0
2017-04-25 12:35:00,82.47,82.47,82.38,82.42,56810.0,58.7468,58.7468,58.6827,58.7112,56810.0
2017-04-25 12:40:00,82.43,82.43,82.4,82.41,13478.0,58.7183,58.7183,58.6969,58.704,13478.0
2017-04-25 12:45:00,82.4,82.43,82.4,82.42,13467.0,58.6969,58.7183,58.6969,58.7112,13467.0
2017-04-25 12:50:00,82.43,82.43,82.4,82.4,14194.0,58.7183,58.7183,58.6969,58.6969,14194.0
2017-04-25 12:55:00,82.41,82.43,82.39,82.4,17486.0,58.704,58.7183,58.6898,58.6969,17486.0
2017-04-25 13:00:00,82.41,82.44,82.4,82.43,12017.0,58.704,58.7254,58.6969,58.7183,12017.0
2017-04-25 13:05:00,82.42,82.5,82.41,82.48,15250.0,58.7112,58.7682,58.704,58.7539,15250.0
2017-04-25 13:10:00,82.48,82.52,82.48,82.5,7359.0,58.7539,58.7824,58.7539,58.7682,7359.0
2017-04-25 13:15:00,82.5,82.51,82.47,82.49,14010.0,58.7682,58.7753,58.7468,58.761,14010.0
2017-04-25 13:20:00,82.5,82.5,82.47,82.47,12727.0,58.7682,58.7682,58.7468,58.7468,12727.0
2017-04-25 13:25:00,82.47,82.47,82.44,82.47,11177.0,58.7468,58.7468,58.7254,58.7468,11177.0
2017-04-25 13:30:00,82.47,82.51,82.45,82.47,77081.0,58.7468,58.7753,58.7325,58.7468,77081.0
2017-04-25 13:35:00,82.47,82.48,82.44,82.45,7169.0,58.7468,58.7539,58.7254,58.7325,7169.0
2017-04-25 13:40:00,82.45,82.46,82.4,82.43,42006.0,58.7325,58.7397,58.6969,58.7183,42006.0
2017-04-25 13:45:00,82.43,82.45,82.42,82.43,15281.0,58.7183,58.7325,58.7112,58.7183,15281.0
2017-04-25 13:50:00,82.43,82.46,82.41,82.46,8490.0,58.7183,58.7397,58.704,58.7397,8490.0
2017-04-25 13:55:00,82.45,82.47,82.42,82.42,6909.0,58.7325,58.7468,58.7112,58.7112,6909.0
2017-04-25 14:00:00,82.42,82.47,82.41,82.45,7396.0,58.7112,58.7468,58.704,58.7325,7396.0
2017-04-25 14:05:00,82.45,82.46,82.43,82.45,14538.0,58.7325,58.7397,58.7183,58.7325,14538.0
2017-04-25 14:10:00,82.45,82.54,82.45,82.48,79633.0,58.7325,58.7966,58.7325,58.7539,79633.0
2017-04-25 14:15:00,82.47,82.48,82.42,82.43,11373.0,58.7468,58.7539,58.7112,58.7183,11373.0
2017-04-25 14:20:00,82.42,82.47,82.41,82.46,16407.0,58.7112,58.7468,58.704,58.7397,16407.0
2017-04-25 14:25:00,82.44,82.48,82.42,82.43,38759.0,58.7254,58.7539,58.7112,58.7183,38759.0
2017-04-25 14:30:00,82.43,82.5,82.43,82.5,11244.0,58.7183,58.7682,58.7183,58.7682,11244.0
2017-04-25 14:35:00,82.49,82.55,82.47,82.53,12197.0,58.761,58.8038,58.7468,58.7895,12197.0
2017-04-25 14:40:00,82.54,82.55,82.51,82.52,10604.0,58.7966,58.8038,58.7753,58.7824,10604.0
2017-04-25 14:45:00,82.53,82.55,82.52,82.53,10521.0,58.7895,58.8038,58.7824,58.7895,10521.0
2017-04-25 14:50:00,82.53,82.54,82.51,82.51,15480.0,58.7895,58.7966,58.7753,58.7753,15480.0
2017-04-25 14:55:00,82.51,82.52,82.48,82.48,16225.0,58.7753,58.7824,58.7539,58.7539,16225.0
2017-04-25 15:00:00,82.47,82.57,82.44,82.55,16677.0,58.7468,58.818,58.7254,58.8038,16677.0
2017-04-25 15:05:00,82.54,82.64,82.54,82.64,14192.0,58.7966,58.8679,58.7966,58.8679,14192.0
2017-04-25 15:10:00,82.64,82.71,82.63,82.69,41564.0,58.8679,58.9177,58.8608,58.9035,41564.0
2017-04-25 15:15:00,82.67,82.7,82.64,82.7,57266.0,58.8893,58.9106,58.8679,58.9106,57266.0
2017-04-25 15:20:00,82.69,82.7,82.58,82.59,24619.0,58.9035,58.9106,58.8251,58.8323,24619.0
2017-04-25 15:25:00,82.59,82.6,82.54,82.59,50152.0,58.8323,58.8394,58.7966,58.8323,50152.0
2017-04-25 15:30:00,82.58,82.62,82.57,82.61,26047.0,58.8251,58.8536,58.818,58.8465,26047.0
2017-04-25 15:35:00,82.6,82.61,82.53,82.6,45401.0,58.8394,58.8465,58.7895,58.8394,45401.0
2017-04-25 15:40:00,82.6,82.64,82.57,82.58,30174.0,58.8394,58.8679,58.818,58.8251,30174.0
2017-04-25 15:45:00,82.58,82.59,82.55,82.57,43073.0,58.8251,58.8323,58.8038,58.818,43073.0
2017-04-25 15:50:00,82.58,82.62,82.55,82.56,63293.0,58.8251,58.8536,58.8038,58.8109,63293.0
2017-04-25 15:55:00,82.56,82.72,82.55,82.68,237667.0,58.8109,58.9249,58.8038,58.8964,237667.0
2017-04-26 09:30:00,82.57,82.64,82.44,82.55,35978.0,58.818,58.8679,58.7254,58.8038,35978.0
2017-04-26 09:35:00,82.54,82.64,82.46,82.64,30845.0,58.7966,58.8679,58.7397,58.8679,30845.0
2017-04-26 09:40:00,82.62,82.7,82.62,82.63,13191.0,58.8536,58.9106,58.8536,58.8608,13191.0
2017-04-26 09:45:00,82.64,82.64,82.56,82.58,40530.0,58.8679,58.8679,58.8109,58.8251,40530.0
2017-04-26 09:50:00,82.57,82.59,82.54,82.54,35436.0,58.818,58.8323,58.7966,58.7966,35436.0
2017-04-26 09:55:00,82.55,82.59,82.53,82.59,26595.0,58.8038,58.8323,58.7895,58.8323,26595.0
2017-04-26 10:00:00,82.58,82.65,82.56,82.65,17507.0,58.8251,58.875,58.8109,58.875,17507.0
2017-04-26 10:05:00,82.66,82.73,82.65,82.71,13582.0,58.8821,58.932,58.875,58.9177,13582.0
2017-04-26 10:10:00,82.72,82.75,82.66,82.66,20431.0,58.9249,58.9462,58.8821,58.8821,20431.0
2017-04-26 10:15:00,82.67,82.74,82.67,82.73,14957.0,58.8893,58.9391,58.8893,58.932,14957.0
2017-04-26 10:20:00,82.74,82.84,82.74,82.83,17156.0,58.9391,59.0103,58.9391,59.0032,17156.0
2017-04-26 10:25:00,82.82,82.85,82.78,82.8,14166.0,58.9961,59.0175,58.9676,58.9819,14166.0
2017-04-26 10:30:00,82.8,82.88,82.79,82.86,19223.0,58.9819,59.0388,58.9747,59.0246,19223.0
2017-04-26 10:35:00,82.88,82.9,82.83,82.86,18784.0,59.0388,59.0531,59.0032,59.0246,18784.0
2017-04-26 10:40:00,82.86,82.86,82.77,82.77,31947.0,59.0246,59.0246,58.9605,58.9605,31947.0
2017-04-26 10:45:00,82.78,82.81,82.77,82.79,8603.0,58.9676,58.989,58.9605,58.9747,8603.0
2017-04-26 10:50:00,82.8,82.91,82.8,82.9,22320.0,58.9819,59.0602,58.9819,59.0531,22320.0
2017-04-26 10:55:00,82.9,82.92,82.87,82.9,25595.0,59.0531,59.0673,59.0317,59.0531,25595.0
2017-04-26 11:00:00,82.91,82.97,82.9,82.95,36957.0,59.0602,59.103,59.0531,59.0887,36957.0
2017-04-26 11:05:00,82.96,83.0,82.96,83.0,29868.0,59.0958,59.1243,59.0958,59.1243,29868.0
2017-04-26 11:10:00,83.0,83.03,83.0,83.02,25183.0,59.1243,59.1457,59.1243,59.1386,25183.0
2017-04-26 11:15:00,83.02,83.09,83.01,83.09,23491.0,59.1386,59.1884,59.1314,59.1884,23491.0
2017-04-26 11:20:00,83.09,83.21,83.07,83.2,39624.0,59.1884,59.2739,59.1742,59.2668,39624.0
2017-04-26 11:25:00,83.21,83.29,83.17,83.28,23928.0,59.2739,59.3309,59.2454,59.3238,23928.0
2017-04-26 11:30:00,83.28,83.28,83.2,83.21,15938.0,59.3238,59.3238,59.2668,59.2739,15938.0
2017-04-26 11:35:00,83.22,83.22,83.17,83.2,14258.0,59.281,59.281,59.2454,59.2668,14258.0
2017-04-26 11:40:00,83.19,83.24,83.19,83.23,19670.0,59.2597,59.2953,59.2597,59.2882,19670.0
2017-04-26 11:45:00,83.22,83.24,83.12,83.14,26984.0,59.281,59.2953,59.2098,59.2241,26984.0
2017-04-26 11:50:00,83.14,83.15,83.08,83.08,13899.0,59.2241,59.2312,59.1813,59.1813,13899.0
2017-04-26 11:55:00,83.08,83.08,83.04,83.06,9528.0,59.1813,59.1813,59.1528,59.1671,9528.0
2017-04-26 12:00:00,83.06,83.06,82.94,82.94,19238.0,59.1671,59.1671,59.0816,59.0816,19238.0
2017-04-26 12:05:00,82.94,83.03,82.92,83.02,14498.0,59.0816,59.1457,59.0673,59.1386,14498.0
2017-04-26 12:10:00,83.02,83.07,83.01,83.06,9044.0,59.1386,59.1742,59.1314,59.1671,9044.0
2017-04-26 12:15:00,83.06,83.08,83.03,83.03,29761.0,59.1671,59.1813,59.1457,59.1457,29761.0
2017-04-26 12:20:00,83.02,83.02,82.93,82.93,14274.0,59.1386,59.1386,59.0745,59.0745,14274.0
2017-04-26 12:25:00,82.93,82.96,82.92,82.93,21394.0,59.0745,59.0958,59.0673,59.0745,21394.0
2017-04-26 12:30:00,82.94,82.94,82.88,82.88,21650.0,59.0816,59.0816,59.0388,59.0388,21650.0
2017-04-26 12:35:00,82.89,82.89,82.82,82.83,9251.0,59.046,59.046,58.9961,59.0032,9251.0
2017-04-26 12:40:00,82.83,82.83,82.81,82.81,12121.0,59.0032,59.0032,58.989,58.989,12121.0
2017-04-26 12:45:00,82.81,82.9,82.81,82.84,13814.0,58.989,59.0531,58.989,59.0103,13814.0
2017-04-26 12:50:00,82.85,82.9,82.83,82.9,12274.0,59.0175,59.0531,59.0032,59.0531,12274.0
2017-04-26 12:55:00,82.9,83.01,82.9,82.99,12507.0,59.0531,59.1314,59.0531,59.1172,12507.0
2017-04-26 13:00:00,83.0,83.0,82.91,82.93,15030.0,59.1243,59.1243,59.0602,59.0745,15030.0
2017-04-26 13:05:00,82.92,82.97,82.91,82.96,10051.0,59.0673,59.103,59.0602,59.0958,10051.0
2017-04-26 13:10:00,82.97,82.99,82.91,82.91,7671.0,59.103,59.1172,59.0602,59.0602,7671.0
2017-04-26 13:15:00,82.91,82.97,82.91,82.94,12288.0,59.0602,59.103,59.0602,59.0816,12288.0
2017-04-26 13:20:00,82.95,82.98,82.94,82.94,8612.0,59.0887,59.1101,59.0816,59.0816,8612.0
2017-04-26 13:25:00,82.93,82.94,82.88,82.88,17068.0,59.0745,59.0816,59.0388,59.0388,17068.0
2017-04-26 13:30:00,82.87,82.9,82.83,82.86,15383.0,59.0317,59.0531,59.0032,59.0246,15383.0
2017-04-26 13:35:00,82.85,82.88,82.83,82.88,12796.0,59.0175,59.0388,59.0032,59.0388,12796.0
2017-04-26 13:40:00,82.88,82.95,82.86,82.94,25843.0,59.0388,59.0887,59.0246,59.0816,25843.0
2017-04-26 13:45:00,82.95,82.95,82.77,82.81,38305.0,59.0887,59.0887,58.9605,58.989,38305.0
2017-04-26 13:50:00,82.81,82.86,82.79,82.84,14984.0,58.989,59.0246,58.9747,59.0103,14984.0
2017-04-26 13:55:00,82.84,82.85,82.79,82.79,12561.0,59.0103,59.0175,58.9747,58.9747,12561.0
2017-04-26 14:00:00,82.79,82.8,82.73,82.79,16082.0,58.9747,58.9819,58.932,58.9747,16082.0
2017-04-26 14:05:00,82.79,82.8,82.77,82.78,13137.0,58.9747,58.9819,58.9605,58.9676,13137.0
2017-04-26 14:10:00,82.79,82.81,82.75,82.81,16543.0,58.9747,58.989,58.9462,58.989,16543.0
2017-04-26 14:15:00,82.82,82.85,82.78,82.78,16446.0,58.9961,59.0175,58.9676,58.9676,16446.0
2017-04-26 14:20:00,82.78,82.78,82.75,82.77,25058.0,58.9676,58.9676,58.9462,58.9605,25058.0
2017-04-26 14:25:00,82.76,82.78,82.73,82.73,53023.0,58.9534,58.9676,58.932,58.932,53023.0
2017-04-26 14:30:00,82.73,82.82,82.73,82.81,26902.0,58.932,58.9961,58.932,58.989,26902.0
2017-04-26 14:35:00,82.81,82.87,82.79,82.86,19096.0,58.989,59.0317,58.9747,59.0246,19096.0
2017-04-26 14:40:00,82.86,82.9,82.82,82.86,17641.0,59.0246,59.0531,58.9961,59.0246,17641.0
2017-04-26 14:45:00,82.86,82.88,82.85,82.88,11315.0,59.0246,59.0388,59.0175,59.0388,11315.0
2017-04-26 14:50:00,82.88,82.96,82.88,82.93,20050.0,59.0388,59.0958,59.0388,59.0745,20050.0
2017-04-26 14:55:00,82.93,82.98,82.93,82.93,21264.0,59.0745,59.1101,59.0745,59.0745,21264.0
2017-04-26 15:00:00,82.93,82.96,82.9,82.95,22303.0,59.0745,59.0958,59.0531,59.0887,22303.0
2017-04-26 15:05:00,82.95,82.98,82.89,82.89,28190.0,59.0887,59.1101,59.046,59.046,28190.0
2017-04-26 15:10:00,82.89,82.89,82.81,82.83,27130.0,59.046,59.046,58.989,59.0032,27130.0
2017-04-26 15:15:00,82.82,82.86,82.81,82.86,24691.0,58.9961,59.0246,58.989,59.0246,24691.0
2017-04-26 15:20:00,82.86,82.86,82.78,82.78,16073.0,59.0246,59.0246,58.9676,58.9676,16073.0
2017-04-26 15:25:00,82.77,82.78,82.74,82.77,14709.0,58.9605,58.9676,58.9391,58.9605,14709.0
2017-04-26 15:30:00,82.77,82.78,82.69,82.72,25458.0,58.9605,58.9676,58.9035,58.9249,25458.0
2017-04-26 15:35:00,82.72,82.72,82.63,82.64,54832.0,58.9249,58.9249,58.8608,58.8679,54832.0
2017-04-26 15:40:00,82.64,82.68,82.61,82.65,31742.0,58.8679,58.8964,58.8465,58.875,31742.0
2017-04-26 15:45:00,82.64,82.64,82.56,82.6,43487.0,58.8679,58.8679,58.8109,58.8394,43487.0
2017-04-26 15:50:00,82.6,82.64,82.56,82.62,64047.0,58.8394,58.8679,58.8109,58.8536,64047.0
2017-04-26 15:55:00,82.62,82.63,82.58,82.61,143866.0,58.8536,58.8608,58.8251,58.8465,143866.0
2017-04-27 09:30:00,82.68,82.91,82.6,82.65,29465.0,58.8964,59.0602,58.8394,58.875,29465.0
2017-04-27 09:35:00,82.6,82.95,82.6,82.75,26450.0,58.8394,59.0887,58.8394,58.9462,26450.0
2017-04-27 09:40:00,82.76,82.86,82.74,82.76,18883.0,58.9534,59.0246,58.9391,58.9534,18883.0
2017-04-27 09:45:00,82.78,82.87,82.77,82.77,16906.0,58.9676,59.0317,58.9605,58.9605,16906.0
2017-04-27 09:50:00,82.76,82.92,82.75,82.9,13836.0,58.9534,59.0673,58.9462,59.0531,13836.0
2017-04-27 09:55:00,82.9,82.94,82.84,82.88,9644.0,59.0531,59.0816,59.0103,59.0388,9644.0
2017-04-27 10:00:00,82.86,82.93,82.8,82.9,23918.0,59.0246,59.0745,58.9819,59.0531,23918.0
2017-04-27 10:05:00,82.9,82.92,82.86,82.86,7697.0,59.0531,59.0673,59.0246,59.0246,7697.0
2017-04-27 10:10:00,82.87,83.06,82.86,83.04,16110.0,59.0317,59.1671,59.0246,59.1528,16110.0
2017-04-27 10:15:00,83.03,83.04,82.89,82.99,37540.0,59.1457,59.1528,59.046,59.1172,37540.0
2017-04-27 10:20:00,82.97,83.09,82.94,83.08,15181.0,59.103,59.1884,59.0816,59.1813,15181.0
2017-04-27 10:25:00,83.08,83.15,83.03,83.15,18786.0,59.1813,59.2312,59.1457,59.2312,18786.0
2017-04-27 10:30:00,83.17,83.18,83.11,83.18,15170.0,59.2454,59.2525,59.2027,59.2525,15170.0
2017-04-27 10:35:00,83.17,83.17,83.14,83.14,4967.0,59.2454,59.2454,59.2241,59.2241,4967.0
2017-04-27 10:40:00,83.14,83.22,83.12,83.17,17350.0,59.2241,59.281,59.2098,59.2454,17350.0
2017-04-27 10:45:00,83.18,83.25,83.18,83.22,27439.0,59.2525,59.3024,59.2525,59.281,27439.0
2017-04-27 10:50:00,83.23,83.28,83.14,83.17,14751.0,59.2882,59.3238,59.2241,59.2454,14751.0
2017-04-27 10:55:00,83.18,83.18,83.07,83.07,16982.0,59.2525,59.2525,59.1742,59.1742,16982.0
2017-04-27 11:00:00,83.07,83.09,82.95,82.95,12213.0,59.1742,59.1884,59.0887,59.0887,12213.0
2017-04-27 11:05:00,82.95,83.0,82.95,83.0,14407.0,59.0887,59.1243,59.0887,59.1243,14407.0
2017-04-27 11:10:00,83.0,83.04,82.99,83.02,9039.0,59.1243,59.1528,59.1172,59.1386,9039.0
2017-04-27 11:15:00,83.02,83.02,82.88,82.88,17983.0,59.1386,59.1386,59.0388,59.0388,17983.0
2017-04-27 11:20:00,82.89,82.89,82.79,82.81,13011.0,59.046,59.046,58.9747,58.989,13011.0
2017-04-27 11:25:00,82.81,82.89,82.8,82.84,20488.0,58.989,59.046,58.9819,59.0103,20488.0
2017-04-27 11:30:00,82.85,82.88,82.8,82.85,12029.0,59.0175,59.0388,58.9819,59.0175,12029.0
2017-04-27 11:35:00,82.85,82.86,82.82,82.86,8938.0,59.0175,59.0246,58.9961,59.0246,8938.0
2017-04-27 11:40:00,82.86,82.92,82.83,82.92,19286.0,59.0246,59.0673,59.0032,59.0673,19286.0
2017-04-27 11:45:00,82.92,83.0,82.91,82.94,12090.0,59.0673,59.1243,59.0602,59.0816,12090.0
2017-04-27 11:50:00,82.94,82.97,82.92,82.92,8340.0,59.0816,59.103,59.0673,59.0673,8340.0
2017-04-27 11:55:00,82.92,82.92,82.86,82.86,5186.0,59.0673,59.0673,59.0246,59.0246,5186.0
2017-04-27 12:00:00,82.85,82.93,82.84,82.93,10598.0,59.0175,59.0745,59.0103,59.0745,10598.0
2017-04-27 12:05:00,82.93,83.0,82.92,82.97,6983.0,59.0745,59.1243,59.0673,59.103,6983.0
2017-04-27 12:10:00,82.96,83.02,82.95,83.02,6622.0,59.0958,59.1386,59.0887,59.1386,6622.0
2017-04-27 12:15:00,83.01,83.02,82.97,83.01,8948.0,59.1314,59.1386,59.103,59.1314,8948.0
2017-04-27 12:20:00,83.0,83.03,82.97,83.02,6046.0,59.1243,59.1457,59.103,59.1386,6046.0
2017-04-27 12:25:00,83.03,83.06,83.0,83.05,3217.0,59.1457,59.1671,59.1243,59.1599,3217.0
2017-04-27 12:30:00,83.05,83.09,83.05,83.09,5684.0,59.1599,59.1884,59.1599,59.1884,5684.0
2017-04-27 12:35:00,83.09,83.11,83.07,83.11,8982.0,59.1884,59.2027,59.1742,59.2027,8982.0
2017-04-27 12:40:00,83.11,83.16,83.11,83.14,6696.0,59.2027,59.2383,59.2027,59.2241,6696.0
2017-04-27 12:45:00,83.14,83.15,83.09,83.09,5098.0,59.2241,59.2312,59.1884,59.1884,5098.0
2017-04-27 12:50:00,83.08,83.15,83.07,83.14,17303.0,59.1813,59.2312,59.1742,59.2241,17303.0
2017-04-27 12:55:00,83.14,83.28,83.14,83.28,15714.0,59.2241,59.3238,59.2241,59.3238,15714.0
2017-04-27 13:00:00,83.28,83.35,83.25,83.31,11207.0,59.3238,59.3736,59.3024,59.3451,11207.0
2017-04-27 13:05:00,83.31,83.31,83.26,83.29,8570.0,59.3451,59.3451,59.3095,59.3309,8570.0
2017-04-27 13:10:00,83.28,83.28,83.22,83.22,6438.0,59.3238,59.3238,59.281,59.281,6438.0
2017-04-27 13:15:00,83.22,83.26,83.21,83.25,13308.0,59.281,59.3095,59.2739,59.3024,13308.0
2017-04-27 13:20:00,83.26,83.27,83.23,83.23,11915.0,59.3095,59.3167,59.2882,59.2882,11915.0
2017-04-27 13:25:00,83.22,83.26,83.2,83.25,11502.0,59.281,59.3095,59.2668,59.3024,11502.0
2017-04-27 13:30:00,83.25,83.29,83.24,83.29,8453.0,59.3024,59.3309,59.2953,59.3309,8453.0
2017-04-27 13:35:00,83.28,83.29,83.24,83.24,8921.0,59.3238,59.3309,59.2953,59.2953,8921.0
2017-04-27 13:40:00,83.24,83.24,83.2,83.2,4215.0,59.2953,59.2953,59.2668,59.2668,4215.0
2017-04-27 13:45:00,83.21,83.24,83.19,83.19,9321.0,59.2739,59.2953,59.2597,59.2597,9321.0
2017-04-27 13:50:00,83.19,83.22,83.18,83.21,5453.0,59.2597,59.281,59.2525,59.2739,5453.0
2017-04-27 13:55:00,83.2,83.22,83.18,83.21,8246.0,59.2668,59.281,59.2525,59.2739,8246.0
2017-04-27 14:00:00,83.2,83.24,83.2,83.23,3355.0,59.2668,59.2953,59.2668,59.2882,3355.0
2017-04-27 14:05:00,83.23,83.25,83.19,83.25,17407.0,59.2882,59.3024,59.2597,59.3024,17407.0
2017-04-27 14:10:00,83.25,83.25,83.2,83.22,15552.0,59.3024,59.3024,59.2668,59.281,15552.0
2017-04-27 14:15:00,83.22,83.22,83.14,83.15,7305.0,59.281,59.281,59.2241,59.2312,7305.0
2017-04-27 14:20:00,83.14,83.16,83.14,83.16,14029.0,59.2241,59.2383,59.2241,59.2383,14029.0
2017-04-27 14:25:00,83.16,83.19,83.12,83.18,33734.0,59.2383,59.2597,59.2098,59.2525,33734.0
2017-04-27 14:30:00,83.18,83.23,83.15,83.15,14328.0,59.2525,59.2882,59.2312,59.2312,14328.0
2017-04-27 14:35:00,83.15,83.18,83.14,83.17,27783.0,59.2312,59.2525,59.2241,59.2454,27783.0
2017-04-27 14:40:00,83.18,83.19,83.16,83.16,5086.0,59.2525,59.2597,59.2383,59.2383,5086.0
2017-04-27 14:45:00,83.16,83.21,83.16,83.19,8167.0,59.2383,59.2739,59.2383,59.2597,8167.0
2017-04-27 14:50:00,83.2,83.2,83.13,83.13,9104.0,59.2668,59.2668,59.2169,59.2169,9104.0
2017-04-27 14:55:00,83.13,83.13,83.06,83.08,8633.0,59.2169,59.2169,59.1671,59.1813,8633.0
2017-04-27 15:00:00,83.08,83.08,83.02,83.02,15410.0,59.1813,59.1813,59.1386,59.1386,15410.0
2017-04-27 15:05:00,83.03,83.05,83.0,83.05,14382.0,59.1457,59.1599,59.1243,59.1599,14382.0
2017-04-27 15:10:00,83.04,83.07,82.99,83.04,25030.0,59.1528,59.1742,59.1172,59.1528,25030.0
2017-04-27 15:15:00,83.03,83.09,83.0,83.02,21054.0,59.1457,59.1884,59.1243,59.1386,21054.0
2017-04-27 15:20:00,83.03,83.03,82.98,83.01,25027.0,59.1457,59.1457,59.1101,59.1314,25027.0
2017-04-27 15:25:00,83.01,83.08,83.0,83.02,24255.0,59.1314,59.1813,59.1243,59.1386,24255.0
2017-04-27 15:30:00,83.03,83.07,82.95,82.97,27428.0,59.1457,59.1742,59.0887,59.103,27428.0
2017-04-27 15:35:00,82.96,82.96,82.89,82.89,26381.0,59.0958,59.0958,59.046,59.046,26381.0
2017-04-27 15:40:00,82.89,82.94,82.89,82.93,32136.0,59.046,59.0816,59.046,59.0745,32136.0
2017-04-27 15:45:00,82.93,82.93,82.88,82.89,50430.0,59.0745,59.0745,59.0388,59.046,50430.0
2017-04-27 15:50:00,82.89,82.9,82.84,82.89,41629.0,59.046,59.0531,59.0103,59.046,41629.0
2017-04-27 15:55:00,82.89,82.93,82.82,82.91,124832.0,59.046,59.0745,58.9961,59.0602,124832.0
2017-04-28 09:30:00,82.71,82.82,82.66,82.78,34684.0,58.9177,58.9961,58.8821,58.9676,34684.0
2017-04-28 09:35:00,82.78,82.9,82.78,82.82,9231.0,58.9676,59.0531,58.9676,58.9961,9231.0
2017-04-28 09:40:00,82.81,82.84,82.72,82.73,33892.0,58.989,59.0103,58.9249,58.932,33892.0
2017-04-28 09:45:00,82.73,82.74,82.67,82.72,70182.0,58.932,58.9391,58.8893,58.9249,70182.0
2017-04-28 09:50:00,82.73,82.75,82.69,82.72,22199.0,58.932,58.9462,58.9035,58.9249,22199.0
2017-04-28 09:55:00,82.72,82.74,82.66,82.74,15754.0,58.9249,58.9391,58.8821,58.9391,15754.0
2017-04-28 10:00:00,82.74,82.74,82.59,82.65,27020.0,58.9391,58.9391,58.8323,58.875,27020.0
2017-04-28 10:05:00,82.65,82.68,82.59,82.61,14195.0,58.875,58.8964,58.8323,58.8465,14195.0
2017-04-28 10:10:00,82.62,82.64,82.57,82.61,39176.0,58.8536,58.8679,58.818,58.8465,39176.0
2017-04-28 10:15:00,82.61,82.69,82.59,82.66,9057.0,58.8465,58.9035,58.8323,58.8821,9057.0
2017-04-28 10:20:00,82.67,82.67,82.56,82.59,9089.0,58.8893,58.8893,58.8109,58.8323,9089.0
2017-04-28 10:25:00,82.59,82.61,82.55,82.59,6978.0,58.8323,58.8465,58.8038,58.8323,6978.0
2017-04-28 10:30:00,82.58,82.73,82.58,82.73,11714.0,58.8251,58.932,58.8251,58.932,11714.0
2017-04-28 10:35:00,82.73,82.78,82.7,82.72,10004.0,58.932,58.9676,58.9106,58.9249,10004.0
2017-04-28 10:40:00,82.73,82.75,82.68,82.73,28448.0,58.932,58.9462,58.8964,58.932,28448.0
2017-04-28 10:45:00,82.73,82.76,82.68,82.68,10557.0,58.932,58.9534,58.8964,58.8964,10557.0
2017-04-28 10:50:00,82.69,82.69,82.62,82.63,11633.0,58.9035,58.9035,58.8536,58.8608,11633.0
2017-04-28 10:55:00,82.63,82.63,82.56,82.56,10226.0,58.8608,58.8608,58.8109,58.8109,10226.0
2017-04-28 11:00:00,82.56,82.66,82.56,82.63,10308.0,58.8109,58.8821,58.8109,58.8608,10308.0
2017-04-28 11:05:00,82.63,82.65,82.56,82.6,9770.0,58.8608,58.875,58.8109,58.8394,9770.0
2017-04-28 11:10:00,82.59,82.61,82.56,82.59,9682.0,58.8323,58.8465,58.8109,58.8323,9682.0
2017-04-28 11:15:00,82.59,82.61,82.52,82.52,14772.0,58.8323,58.8465,58.7824,58.7824,14772.0
2017-04-28 11:20:00,82.52,82.62,82.51,82.58,11607.0,58.7824,58.8536,58.7753,58.8251,11607.0
2017-04-28 11:25:00,82.57,82.61,82.56,82.57,10182.0,58.818,58.8465,58.8109,58.818,10182.0
2017-04-28 11:30:00,82.56,82.57,82.49,82.51,22248.0,58.8109,58.818,58.761,58.7753,22248.0
2017-04-28 11:35:00,82.5,82.51,82.48,82.49,9464.0,58.7682,58.7753,58.7539,58.761,9464.0
2017-04-28 11:40:00,82.49,82.53,82.48,82.52,12325.0,58.761,58.7895,58.7539,58.7824,12325.0
2017-04-28 11:45:00,82.52,82.56,82.5,82.51,8621.0,58.7824,58.8109,58.7682,58.7753,8621.0
2017-04-28 11:50:00,82.52,82.56,82.51,82.56,5279.0,58.7824,58.8109,58.7753,58.8109,5279.0
2017-04-28 11:55:00,82.57,82.62,82.56,82.59,11599.0,58.818,58.8536,58.8109,58.8323,11599.0
2017-04-28 12:00:00,82.61,82.63,82.6,82.62,2623.0,58.8465,58.8608,58.8394,58.8536,2623.0
2017-04-28 12:05:00,82.62,82.63,82.59,82.6,6630.0,58.8536,58.8608,58.8323,58.8394,6630.0
2017-04-28 12:10:00,82.6,82.6,82.58,82.6,3472.0,58.8394,58.8394,58.8251,58.8394,3472.0
2017-04-28 12:15:00,82.59,82.61,82.56,82.57,11215.0,58.8323,58.8465,58.8109,58.818,11215.0
2017-04-28 12:20:00,82.57,82.63,82.57,82.61,6705.0,58.818,58.8608,58.818,58.8465,6705.0
2017-04-28 12:25:00,82.61,82.65,82.59,82.61,8058.0,58.8465,58.875,58.8323,58.8465,8058.0
2017-04-28 12:30:00,82.61,82.61,82.54,82.54,7423.0,58.8465,58.8465,58.7966,58.7966,7423.0
2017-04-28 12:35:00,82.54,82.55,82.5,82.53,11725.0,58.7966,58.8038,58.7682,58.7895,11725.0
2017-04-28 12:40:00,82.54,82.56,82.52,82.54,9312.0,58.7966,58.8109,58.7824,58.7966,9312.0
2017-04-28 12:45:00,82.53,82.54,82.51,82.53,8826.0,58.7895,58.7966,58.7753,58.7895,8826.0
2017-04-28 12:50:00,82.52,82.53,82.51,82.53,5789.0,58.7824,58.7895,58.7753,58.7895,5789.0
2017-04-28 12:55:00,82.52,82.54,82.5,82.54,10502.0,58.7824,58.7966,58.7682,58.7966,10502.0
2017-04-28 13:00:00,82.53,82.54,82.5,82.53,6569.0,58.7895,58.7966,58.7682,58.7895,6569.0
2017-04-28 13:05:00,82.52,82.54,82.51,82.51,5911.0,58.7824,58.7966,58.7753,58.7753,5911.0
2017-04-28 13:10:00,82.51,82.52,82.5,82.5,6328.0,58.7753,58.7824,58.7682,58.7682,6328.0
2017-04-28 13:15:00,82.49,82.49,82.44,82.44,10087.0,58.761,58.761,58.7254,58.7254,10087.0
2017-04-28 13:20:00,82.45,82.49,82.45,82.49,10531.0,58.7325,58.761,58.7325,58.761,10531.0
2017-04-28 13:25:00,82.48,82.5,82.47,82.49,5158.0,58.7539,58.7682,58.7468,58.761,5158.0
2017-04-28 13:30:00,82.49,82.49,82.44,82.44,4297.0,58.761,58.761,58.7254,58.7254,4297.0
2017-04-28 13:35:00,82.43,82.46,82.4,82.42,8223.0,58.7183,58.7397,58.6969,58.7112,8223.0
2017-04-28 13:40:00,82.41,82.41,82.36,82.37,19706.0,58.704,58.704,58.6684,58.6755,19706.0
2017-04-28 13:45:00,82.37,82.38,82.35,82.37,8422.0,58.6755,58.6827,58.6613,58.6755,8422.0
2017-04-28 13:50:00,82.36,82.36,82.32,82.34,11482.0,58.6684,58.6684,58.6399,58.6542,11482.0
2017-04-28 13:55:00,82.33,82.33,82.29,82.29,6270.0,58.6471,58.6471,58.6186,58.6186,6270.0
2017-04-28 14:00:00,82.3,82.33,82.29,82.33,12020.0,58.6257,58.6471,58.6186,58.6471,12020.0
2017-04-28 14:05:00,82.32,82.37,82.32,82.35,13610.0,58.6399,58.6755,58.6399,58.6613,13610.0
2017-04-28 14:10:00,82.35,82.38,82.34,82.34,21216.0,58.6613,58.6827,58.6542,58.6542,21216.0
2017-04-28 14:15:00,82.33,82.35,82.31,82.31,20903.0,58.6471,58.6613,58.6328,58.6328,20903.0
2017-04-28 14:20:00,82.32,82.32,82.27,82.27,6589.0,58.6399,58.6399,58.6043,58.6043,6589.0
2017-04-28 14:25:00,82.27,82.33,82.25,82.31,18856.0,58.6043,58.6471,58.5901,58.6328,18856.0
2017-04-28 14:30:00,82.32,82.35,82.31,82.34,17548.0,58.6399,58.6613,58.6328,58.6542,17548.0
2017-04-28 14:35:00,82.34,82.38,82.34,82.37,15062.0,58.6542,58.6827,58.6542,58.6755,15062.0
2017-04-28 14:40:00,82.38,82.53,82.37,82.52,36577.0,58.6827,58.7895,58.6755,58.7824,36577.0
2017-04-28 14:45:00,82.51,82.53,82.48,82.49,23750.0,58.7753,58.7895,58.7539,58.761,23750.0
2017-04-28 14:50:00,82.48,82.48,82.43,82.44,18284.0,58.7539,58.7539,58.7183,58.7254,18284.0
2017-04-28 14:55:00,82.45,82.48,82.43,82.46,25448.0,58.7325,58.7539,58.7183,58.7397,25448.0
2017-04-28 15:00:00,82.47,82.47,82.4,82.42,20603.0,58.7468,58.7468,58.6969,58.7112,20603.0
2017-04-28 15:05:00,82.41,82.54,82.41,82.53,29067.0,58.704,58.7966,58.704,58.7895,29067.0
2017-04-28 15:10:00,82.54,82.59,82.53,82.58,19061.0,58.7966,58.8323,58.7895,58.8251,19061.0
2017-04-28 15:15:00,82.57,82.61,82.55,82.57,30186.0,58.818,58.8465,58.8038,58.818,30186.0
2017-04-28 15:20:00,82.57,82.6,82.56,82.58,17467.0,58.818,58.8394,58.8109,58.8251,17467.0
2017-04-28 15:25:00,82.57,82.65,82.57,82.59,35749.0,58.818,58.875,58.818,58.8323,35749.0
2017-04-28 15:30:00,82.59,82.62,82.57,82.59,31280.0,58.8323,58.8536,58.818,58.8323,31280.0
2017-04-28 15:35:00,82.59,82.59,82.54,82.56,29112.0,58.8323,58.8323,58.7966,58.8109,29112.0
2017-04-28 15:40:00,82.56,82.56,82.49,82.5,38518.0,58.8109,58.8109,58.761,58.7682,38518.0
2017-04-28 15:45:00,82.5,82.5,82.46,82.48,48582.0,58.7682,58.7682,58.7397,58.7539,48582.0
2017-04-28 15:50:00,82.47,82.52,82.46,82.46,57876.0,58.7468,58.7824,58.7397,58.7397,57876.0
2017-04-28 15:55:00,82.46,82.53,82.46,82.51,143581.0,58.7397,58.7895,58.7397,58.7753,143581.0
2017-05-01 09:30:00,82.51,82.63,82.45,82.57,34440.0,58.7753,58.8608,58.7325,58.818,34440.0
2017-05-01 09:35:00,82.52,82.52,82.19,82.2,34272.0,58.7824,58.7824,58.5473,58.5545,34272.0
2017-05-01 09:40:00,82.22,82.32,82.12,82.2,86971.0,58.5687,58.6399,58.4975,58.5545,86971.0
2017-05-01 09:45:00,82.24,82.24,82.06,82.09,16438.0,58.5829,58.5829,58.4547,58.4761,16438.0
2017-05-01 09:50:00,82.09,82.11,82.03,82.05,20921.0,58.4761,58.4903,58.4334,58.4476,20921.0
2017-05-01 09:55:00,82.04,82.05,81.99,82.05,32908.0,58.4405,58.4476,58.4049,58.4476,32908.0
2017-05-01 10:00:00,82.02,82.14,82.02,82.04,24556.0,58.4262,58.5117,58.4262,58.4405,24556.0
2017-05-01 10:05:00,82.03,82.1,82.0,82.09,17135.0,58.4334,58.4832,58.412,58.4761,17135.0
2017-05-01 10:10:00,82.09,82.19,82.09,82.14,15616.0,58.4761,58.5473,58.4761,58.5117,15616.0
2017-05-01 10:15:00,82.15,82.2,82.13,82.17,9970.0,58.5188,58.5545,58.5046,58.5331,9970.0
2017-05-01 10:20:00,82.19,82.33,82.19,82.33,13083.0,58.5473,58.6471,58.5473,58.6471,13083.0
2017-05-01 10:25:00,82.33,82.33,82.25,82.25,14461.0,58.6471,58.6471,58.5901,58.5901,14461.0
2017-05-01 10:30:00,82.23,82.25,82.18,82.19,14565.0,58.5758,58.5901,58.5402,58.5473,14565.0
2017-05-01 10:35:00,82.2,82.23,82.15,82.22,37267.0,58.5545,58.5758,58.5188,58.5687,37267.0
2017-05-01 10:40:00,82.22,82.28,82.22,82.22,8120.0,58.5687,58.6114,58.5687,58.5687,8120.0
2017-05-01 10:45:00,82.22,82.28,82.19,82.28,13904.0,58.5687,58.6114,58.5473,58.6114,13904.0
2017-05-01 10:50:00,82.27,82.29,82.21,82.21,6580.0,58.6043,58.6186,58.5616,58.5616,6580.0
2017-05-01 10:55:00,82.2,82.31,82.2,82.28,32184.0,58.5545,58.6328,58.5545,58.6114,32184.0
2017-05-01 11:00:00,82.27,82.32,82.27,82.3,15389.0,58.6043,58.6399,58.6043,58.6257,15389.0
2017-05-01 11:05:00,82.3,82.31,82.25,82.31,5118.0,58.6257,58.6328,58.5901,58.6328,5118.0
2017-05-01 11:10:00,82.31,82.41,82.31,82.41,52275.0,58.6328,58.704,58.6328,58.704,52275.0
2017-05-01 11:15:00,82.4,82.41,82.3,82.33,25134.0,58.6969,58.704,58.6257,58.6471,25134.0
2017-05-01 11:20:00,82.33,82.35,82.24,82.26,38028.0,58.6471,58.6613,58.5829,58.5972,38028.0
2017-05-01 11:25:00,82.26,82.28,82.22,82.28,7126.0,58.5972,58.6114,58.5687,58.6114,7126.0
2017-05-01 11:30:00,82.28,82.28,82.22,82.23,11088.0,58.6114,58.6114,58.5687,58.5758,11088.0
2017-05-01 11:35:00,82.24,82.25,82.19,82.19,6159.0,58.5829,58.5901,58.5473,58.5473,6159.0
2017-05-01 11:40:00,82.2,82.2,82.11,82.13,8654.0,58.5545,58.5545,58.4903,58.5046,8654.0
2017-05-01 11:45:00,82.13,82.13,82.08,82.1,11990.0,58.5046,58.5046,58.469,58.4832,11990.0
2017-05-01 11:50:00,82.1,82.11,82.07,82.08,22891.0,58.4832,58.4903,58.4618,58.469,22891.0
2017-05-01 11:55:00,82.08,82.09,82.06,82.06,15805.0,58.469,58.4761,58.4547,58.4547,15805.0
2017-05-01 12:00:00,82.07,82.13,82.07,82.13,48567.0,58.4618,58.5046,58.4618,58.5046,48567.0
2017-05-01 12:05:00,82.13,82.22,82.13,82.19,7316.0,58.5046,58.5687,58.5046,58.5473,7316.0
2017-05-01 12:10:00,82.19,82.22,82.17,82.21,6833.0,58.5473,58.5687,58.5331,58.5616,6833.0
2017-05-01 12:15:00,82.22,82.22,82.18,82.2,11936.0,58.5687,58.5687,58.5402,58.5545,11936.0
2017-05-01 12:20:00,82.19,82.19,82.16,82.18,10535.0,58.5473,58.5473,58.526,58.5402,10535.0
2017-05-01 12:25:00,82.17,82.17,82.13,82.14,7556.0,58.5331,58.5331,58.5046,58.5117,7556.0
2017-05-01 12:30:00,82.13,82.13,82.06,82.08,9014.0,58.5046,58.5046,58.4547,58.469,9014.0
2017-05-01 12:35:00,82.08,82.08,82.05,82.07,9240.0,58.469,58.469,58.4476,58.4618,9240.0
2017-05-01 12:40:00,82.07,82.1,82.06,82.07,8645.0,58.4618,58.4832,58.4547,58.4618,8645.0
2017-05-01 12:45:00,82.08,82.09,82.06,82.07,4230.0,58.469,58.4761,58.4547,58.4618,4230.0
2017-05-01 12:50:00,82.07,82.09,82.01,82.02,26889.0,58.4618,58.4761,58.4191,58.4262,26889.0
2017-05-01 12:55:00,82.01,82.01,81.94,81.97,19551.0,58.4191,58.4191,58.3692,58.3906,19551.0
2017-05-01 13:00:00,81.96,81.97,81.92,81.94,16450.0,58.3835,58.3906,58.355,58.3692,16450.0
2017-05-01 13:05:00,81.94,81.95,81.91,81.93,10042.0,58.3692,58.3764,58.3479,58.3621,10042.0
2017-05-01 13:10:00,81.94,81.94,81.91,81.92,4985.0,58.3692,58.3692,58.3479,58.355,4985.0
2017-05-01 13:15:00,81.92,81.95,81.92,81.94,4905.0,58.355,58.3764,58.355,58.3692,4905.0
2017-05-01 13:20:00,81.94,81.95,81.92,81.93,8381.0,58.3692,58.3764,58.355,58.3621,8381.0
2017-05-01 13:25:00,81.92,81.93,81.88,81.89,7357.0,58.355,58.3621,58.3265,58.3336,7357.0
2017-05-01 13:30:00,81.88,81.88,81.85,81.86,14326.0,58.3265,58.3265,58.3051,58.3123,14326.0
2017-05-01 13:35:00,81.86,81.91,81.86,81.89,21031.0,58.3123,58.3479,58.3123,58.3336,21031.0
2017-05-01 13:40:00,81.9,82.0,81.9,81.98,24071.0,58.3407,58.412,58.3407,58.3977,24071.0
2017-05-01 13:45:00,81.98,82.02,81.97,82.02,15816.0,58.3977,58.4262,58.3906,58.4262,15816.0
2017-05-01 13:50:00,82.01,82.11,82.01,82.1,46030.0,58.4191,58.4903,58.4191,58.4832,46030.0
2017-05-01 13:55:00,82.09,82.15,82.09,82.14,33773.0,58.4761,58.5188,58.4761,58.5117,33773.0
2017-05-01 14:00:00,82.13,82.2,82.11,82.12,20845.0,58.5046,58.5545,58.4903,58.4975,20845.0
2017-05-01 14:05:00,82.11,82.12,82.09,82.11,6253.0,58.4903,58.4975,58.4761,58.4903,6253.0
2017-05-01 14:10:00,82.12,82.17,82.1,82.13,22613.0,58.4975,58.5331,58.4832,58.5046,22613.0
2017-05-01 14:15:00,82.12,82.12,82.07,82.08,8170.0,58.4975,58.4975,58.4618,58.469,8170.0
2017-05-01 14:20:00,82.07,82.07,82.02,82.03,14231.0,58.4618,58.4618,58.4262,58.4334,14231.0
2017-05-01 14:25:00,82.03,82.07,82.02,82.04,10108.0,58.4334,58.4618,58.4262,58.4405,10108.0
2017-05-01 14:30:00,82.04,82.12,82.04,82.11,12186.0,58.4405,58.4975,58.4405,58.4903,12186.0
2017-05-01 14:35:00,82.1,82.11,82.03,82.03,11732.0,58.4832,58.4903,58.4334,58.4334,11732.0
2017-05-01 14:40:00,82.03,82.09,82.03,82.09,10966.0,58.4334,58.4761,58.4334,58.4761,10966.0
2017-05-01 14:45:00,82.08,82.1,82.07,82.07,9105.0,58.469,58.4832,58.4618,58.4618,9105.0
2017-05-01 14:50:00,82.07,82.08,82.04,82.07,12414.0,58.4618,58.469,58.4405,58.4618,12414.0
2017-05-01 14:55:00,82.07,82.08,82.03,82.03,36084.0,58.4618,58.469,58.4334,58.4334,36084.0
2017-05-01 15:00:00,82.02,82.03,82.0,82.02,17796.0,58.4262,58.4334,58.412,58.4262,17796.0
2017-05-01 15:05:00,82.03,82.06,82.01,82.06,20421.0,58.4334,58.4547,58.4191,58.4547,20421.0
2017-05-01 15:10:00,82.06,82.15,82.06,82.15,44573.0,58.4547,58.5188,58.4547,58.5188,44573.0
2017-05-01 15:15:00,82.15,82.15,82.11,82.12,13774.0,58.5188,58.5188,58.4903,58.4975,13774.0
2017-05-01 15:20:00,82.13,82.14,82.11,82.13,6843.0,58.5046,58.5117,58.4903,58.5046,6843.0
2017-05-01 15:25:00,82.13,82.13,82.07,82.09,12890.0,58.5046,58.5046,58.4618,58.4761,12890.0
2017-05-01 15:30:00,82.1,82.14,82.07,82.14,10762.0,58.4832,58.5117,58.4618,58.5117,10762.0
2017-05-01 15:35:00,82.14,82.27,82.13,82.27,52292.0,58.5117,58.6043,58.5046,58.6043,52292.0
2017-05-01 15:40:00,82.26,82.27,82.21,82.23,22301.0,58.5972,58.6043,58.5616,58.5758,22301.0
2017-05-01 15:45:00,82.23,82.24,82.19,82.21,39831.0,58.5758,58.5829,58.5473,58.5616,39831.0
2017-05-01 15:50:00,82.2,82.23,82.15,82.19,91051.0,58.5545,58.5758,58.5188,58.5473,91051.0
2017-05-01 15:55:00,82.19,82.2,82.06,82.08,114669.0,58.5473,58.5545,58.4547,58.469,114669.0
2017-05-02 09:30:00,82.23,82.58,82.23,82.48,41011.0,58.5758,58.8251,58.5758,58.7539,41011.0
2017-05-02 09:35:00,82.46,82.46,82.21,82.4,15205.0,58.7397,58.7397,58.5616,58.6969,15205.0
2017-05-02 09:40:00,82.39,82.45,82.35,82.41,23336.0,58.6898,58.7325,58.6613,58.704,23336.0
2017-05-02 09:45:00,82.42,82.44,82.26,82.33,17875.0,58.7112,58.7254,58.5972,58.6471,17875.0
2017-05-02 09:50:00,82.34,82.35,82.15,82.23,17512.0,58.6542,58.6613,58.5188,58.5758,17512.0
2017-05-02 09:55:00,82.24,82.31,82.21,82.26,16222.0,58.5829,58.6328,58.5616,58.5972,16222.0
2017-05-02 10:00:00,82.25,82.28,82.19,82.27,19902.0,58.5901,58.6114,58.5473,58.6043,19902.0
2017-05-02 10:05:00,82.26,82.3,82.2,82.27,17293.0,58.5972,58.6257,58.5545,58.6043,17293.0
2017-05-02 10:10:00,82.27,82.28,82.17,82.2,10114.0,58.6043,58.6114,58.5331,58.5545,10114.0
2017-05-02 10:15:00,82.22,82.27,82.22,82.23,11863.0,58.5687,58.6043,58.5687,58.5758,11863.0
2017-05-02 10:20:00,82.24,82.31,82.24,82.27,9671.0,58.5829,58.6328,58.5829,58.6043,9671.0
2017-05-02 10:25:00,82.26,82.3,82.21,82.22,19896.0,58.5972,58.6257,58.5616,58.5687,19896.0
2017-05-02 10:30:00,82.21,82.21,82.12,82.13,11459.0,58.5616,58.5616,58.4975,58.5046,11459.0
2017-05-02 10:35:00,82.12,82.2,82.09,82.15,32816.0,58.4975,58.5545,58.4761,58.5188,32816.0
2017-05-02 10:40:00,82.16,82.18,82.1,82.14,13663.0,58.526,58.5402,58.4832,58.5117,13663.0
2017-05-02 10:45:00,82.16,82.21,82.16,82.2,16166.0,58.526,58.5616,58.526,58.5545,16166.0
2017-05-02 10:50:00,82.2,82.22,82.11,82.14,12464.0,58.5545,58.5687,58.4903,58.5117,12464.0
2017-05-02 10:55:00,82.15,82.17,82.12,82.15,11729.0,58.5188,58.5331,58.4975,58.5188,11729.0
2017-05-02 11:00:00,82.14,82.17,82.11,82.17,14841.0,58.5117,58.5331,58.4903,58.5331,14841.0
2017-05-02 11:05:00,82.17,82.25,82.16,82.23,16281.0,58.5331,58.5901,58.526,58.5758,16281.0
2017-05-02 11:10:00,82.23,82.26,82.2,82.25,17335.0,58.5758,58.5972,58.5545,58.5901,17335.0
2017-05-02 11:15:00,82.25,82.26,82.12,82.14,18400.0,58.5901,58.5972,58.4975,58.5117,18400.0
2017-05-02 11:20:00,82.14,82.14,81.98,81.99,40468.0,58.5117,58.5117,58.3977,58.4049,40468.0
2017-05-02 11:25:00,81.99,81.99,81.9,81.94,27808.0,58.4049,58.4049,58.3407,58.3692,27808.0
2017-05-02 11:30:00,81.94,81.98,81.91,81.96,26959.0,58.3692,58.3977,58.3479,58.3835,26959.0
2017-05-02 11:35:00,81.96,82.09,81.95,82.09,87536.0,58.3835,58.4761,58.3764,58.4761,87536.0
2017-05-02 11:40:00,82.09,82.09,81.98,82.01,71891.0,58.4761,58.4761,58.3977,58.4191,71891.0
2017-05-02 11:45:00,82.01,82.08,82.0,82.06,13469.0,58.4191,58.469,58.412,58.4547,13469.0
2017-05-02 11:50:00,82.08,82.1,82.05,82.1,10438.0,58.469,58.4832,58.4476,58.4832,10438.0
2017-05-02 11:55:00,82.09,82.13,82.09,82.13,9605.0,58.4761,58.5046,58.4761,58.5046,9605.0
2017-05-02 12:00:00,82.13,82.22,82.12,82.2,15762.0,58.5046,58.5687,58.4975,58.5545,15762.0
2017-05-02 12:05:00,82.21,82.22,82.18,82.2,7619.0,58.5616,58.5687,58.5402,58.5545,7619.0
2017-05-02 12:10:00,82.19,82.2,82.12,82.17,16075.0,58.5473,58.5545,58.4975,58.5331,16075.0
2017-05-02 12:15:00,82.17,82.18,82.16,82.17,17678.0,58.5331,58.5402,58.526,58.5331,17678.0
2017-05-02 12:20:00,82.16,82.22,82.16,82.22,18470.0,58.526,58.5687,58.526,58.5687,18470.0
2017-05-02 12:25:00,82.22,82.25,82.21,82.23,11476.0,58.5687,58.5901,58.5616,58.5758,11476.0
2017-05-02 12:30:00,82.24,82.25,82.21,82.22,11528.0,58.5829,58.5901,58.5616,58.5687,11528.0
2017-05-02 12:35:00,82.21,82.23,82.18,82.22,15440.0,58.5616,58.5758,58.5402,58.5687,15440.0
2017-05-02 12:40:00,82.22,82.22,82.17,82.21,7185.0,58.5687,58.5687,58.5331,58.5616,7185.0
2017-05-02 12:45:00,82.21,82.23,82.2,82.21,23056.0,58.5616,58.5758,58.5545,58.5616,23056.0
2017-05-02 12:50:00,82.21,82.25,82.2,82.25,14329.0,58.5616,58.5901,58.5545,58.5901,14329.0
2017-05-02 12:55:00,82.25,82.28,82.22,82.23,12650.0,58.5901,58.6114,58.5687,58.5758,12650.0
2017-05-02 13:00:00,82.24,82.25,82.2,82.21,5786.0,58.5829,58.5901,58.5545,58.5616,5786.0
2017-05-02 13:05:00,82.22,82.24,82.18,82.23,19191.0,58.5687,58.5829,58.5402,58.5758,19191.0
2017-05-02 13:10:00,82.23,82.34,82.23,82.32,12933.0,58.5758,58.6542,58.5758,58.6399,12933.0
2017-05-02 13:15:00,82.32,82.32,82.28,82.28,12030.0,58.6399,58.6399,58.6114,58.6114,12030.0
2017-05-02 13:20:00,82.28,82.3,82.25,82.29,15488.0,58.6114,58.6257,58.5901,58.6186,15488.0
2017-05-02 13:25:00,82.29,82.3,82.27,82.29,7249.0,58.6186,58.6257,58.6043,58.6186,7249.0
2017-05-02 13:30:00,82.28,82.29,82.25,82.26,7840.0,58.6114,58.6186,58.5901,58.5972,7840.0
2017-05-02 13:35:00,82.27,82.28,82.25,82.27,7406.0,58.6043,58.6114,58.5901,58.6043,7406.0
2017-05-02 13:40:00,82.27,82.27,82.24,82.25,11000.0,58.6043,58.6043,58.5829,58.5901,11000.0
2017-05-02 13:45:00,82.25,82.27,82.24,82.26,11643.0,58.5901,58.6043,58.5829,58.5972,11643.0
2017-05-02 13:50:00,82.26,82.26,82.21,82.24,10257.0,58.5972,58.5972,58.5616,58.5829,10257.0
2017-05-02 13:55:00,82.24,82.28,82.23,82.26,8669.0,58.5829,58.6114,58.5758,58.5972,8669.0
2017-05-02 14:00:00,82.25,82.3,82.25,82.27,11089.0,58.5901,58.6257,58.5901,58.6043,11089.0
2017-05-02 14:05:00,82.28,82.32,82.27,82.28,25504.0,58.6114,58.6399,58.6043,58.6114,25504.0
2017-05-02 14:10:00,82.29,82.3,82.26,82.3,11921.0,58.6186,58.6257,58.5972,58.6257,11921.0
2017-05-02 14:15:00,82.29,82.29,82.23,82.25,20844.0,58.6186,58.6186,58.5758,58.5901,20844.0
2017-05-02 14:20:00,82.25,82.29,82.24,82.29,14593.0,58.5901,58.6186,58.5829,58.6186,14593.0
2017-05-02 14:25:00,82.29,82.29,82.25,82.26,8442.0,58.6186,58.6186,58.5901,58.5972,8442.0
2017-05-02 14:30:00,82.25,82.25,82.23,82.25,15434.0,58.5901,58.5901,58.5758,58.5901,15434.0
2017-05-02 14:35:00,82.26,82.27,82.25,82.25,11593.0,58.5972,58.6043,58.5901,58.5901,11593.0
2017-05-02 14:40:00,82.26,82.32,82.25,82.31,15650.0,58.5972,58.6399,58.5901,58.6328,15650.0
2017-05-02 14:45:00,82.31,82.32,82.26,82.26,12420.0,58.6328,58.6399,58.5972,58.5972,12420.0
2017-05-02 14:50:00,82.27,82.27,82.24,82.27,15722.0,58.6043,58.6043,58.5829,58.6043,15722.0
2017-05-02 14:55:00,82.27,82.31,82.26,82.29,20915.0,58.6043,58.6328,58.5972,58.6186,20915.0
2017-05-02 15:00:00,82.28,82.29,82.26,82.26,29228.0,58.6114,58.6186,58.5972,58.5972,29228.0
2017-05-02 15:05:00,82.26,82.3,82.22,82.29,31998.0,58.5972,58.6257,58.5687,58.6186,31998.0
2017-05-02 15:10:00,82.29,82.33,82.29,82.33,17719.0,58.6186,58.6471,58.6186,58.6471,17719.0
2017-05-02 15:15:00,82.33,82.37,82.31,82.34,18118.0,58.6471,58.6755,58.6328,58.6542,18118.0
2017-05-02 15:20:00,82.34,82.38,82.34,82.37,19008.0,58.6542,58.6827,58.6542,58.6755,19008.0
2017-05-02 15:25:00,82.37,82.37,82.35,82.36,27950.0,58.6755,58.6755,58.6613,58.6684,27950.0
2017-05-02 15:30:00,82.35,82.38,82.33,82.33,36403.0,58.6613,58.6827,58.6471,58.6471,36403.0
2017-05-02 15:35:00,82.32,82.38,82.3,82.36,62833.0,58.6399,58.6827,58.6257,58.6684,62833.0
2017-05-02 15:40:00,82.37,82.41,82.35,82.37,49238.0,58.6755,58.704,58.6613,58.6755,49238.0
2017-05-02 15:45:00,82.37,82.38,82.32,82.33,32028.0,58.6755,58.6827,58.6399,58.6471,32028.0
2017-05-02 15:50:00,82.34,82.36,82.31,82.36,43095.0,58.6542,58.6684,58.6328,58.6684,43095.0
2017-05-02 15:55:00,82.36,82.41,82.34,82.39,144190.0,58.6684,58.704,58.6542,58.6898,144190.0
2017-05-03 09:30:00,82.28,82.56,82.28,82.36,37602.0,58.6114,58.8109,58.6114,58.6684,37602.0
2017-05-03 09:35:00,82.37,82.43,82.26,82.3,7521.0,58.6755,58.7183,58.5972,58.6257,7521.0
2017-05-03 09:40:00,82.32,82.35,82.24,82.31,28497.0,58.6399,58.6613,58.5829,58.6328,28497.0
2017-05-03 09:45:00,82.3,82.34,82.26,82.34,38855.0,58.6257,58.6542,58.5972,58.6542,38855.0
2017-05-03 09:50:00,82.33,82.39,82.31,82.36,15970.0,58.6471,58.6898,58.6328,58.6684,15970.0
2017-05-03 09:55:00,82.35,82.44,82.3,82.43,16923.0,58.6613,58.7254,58.6257,58.7183,16923.0
2017-05-03 10:00:00,82.41,82.41,82.3,82.36,17915.0,58.704,58.704,58.6257,58.6684,17915.0
2017-05-03 10:05:00,82.36,82.39,82.3,82.32,33763.0,58.6684,58.6898,58.6257,58.6399,33763.0
2017-05-03 10:10:00,82.32,82.37,82.3,82.31,11498.0,58.6399,58.6755,58.6257,58.6328,11498.0
2017-05-03 10:15:00,82.31,82.41,82.3,82.37,16668.0,58.6328,58.704,58.6257,58.6755,16668.0
2017-05-03 10:20:00,82.36,82.37,82.3,82.32,18066.0,58.6684,58.6755,58.6257,58.6399,18066.0
2017-05-03 10:25:00,82.33,82.34,82.28,82.29,15339.0,58.6471,58.6542,58.6114,58.6186,15339.0
2017-05-03 10:30:00,82.28,82.4,82.28,82.38,24517.0,58.6114,58.6969,58.6114,58.6827,24517.0
2017-05-03 10:35:00,82.39,82.41,82.29,82.34,12423.0,58.6898,58.704,58.6186,58.6542,12423.0
2017-05-03 10:40:00,82.34,82.35,82.23,82.29,7561.0,58.6542,58.6613,58.5758,58.6186,7561.0
2017-05-03 10:45:00,82.29,82.29,82.19,82.19,9641.0,58.6186,58.6186,58.5473,58.5473,9641.0
2017-05-03 10:50:00,82.2,82.22,82.09,82.1,62265.0,58.5545,58.5687,58.4761,58.4832,62265.0
2017-05-03 10:55:00,82.12,82.16,82.1,82.15,18983.0,58.4975,58.526,58.4832,58.5188,18983.0
2017-05-03 11:00:00,82.14,82.19,82.13,82.19,33682.0,58.5117,58.5473,58.5046,58.5473,33682.0
2017-05-03 11:05:00,82.2,82.22,82.17,82.19,19807.0,58.5545,58.5687,58.5331,58.5473,19807.0
2017-05-03 11:10:00,82.19,82.22,82.14,82.22,9874.0,58.5473,58.5687,58.5117,58.5687,9874.0
2017-05-03 11:15:00,82.22,82.23,82.2,82.21,16407.0,58.5687,58.5758,58.5545,58.5616,16407.0
2017-05-03 11:20:00,82.2,82.24,82.18,82.23,10168.0,58.5545,58.5829,58.5402,58.5758,10168.0
2017-05-03 11:25:00,82.23,82.24,82.21,82.21,7201.0,58.5758,58.5829,58.5616,58.5616,7201.0
2017-05-03 11:30:00,82.22,82.26,82.19,82.25,7551.0,58.5687,58.5972,58.5473,58.5901,7551.0
2017-05-03 11:35:00,82.26,82.29,82.24,82.27,50526.0,58.5972,58.6186,58.5829,58.6043,50526.0
2017-05-03 11:40:00,82.27,82.3,82.26,82.27,12636.0,58.6043,58.6257,58.5972,58.6043,12636.0
2017-05-03 11:45:00,82.27,82.3,82.27,82.28,8872.0,58.6043,58.6257,58.6043,58.6114,8872.0
2017-05-03 11:50:00,82.28,82.34,82.25,82.34,58462.0,58.6114,58.6542,58.5901,58.6542,58462.0
2017-05-03 11:55:00,82.34,82.46,82.33,82.43,16833.0,58.6542,58.7397,58.6471,58.7183,16833.0
2017-05-03 12:00:00,82.42,82.44,82.39,82.4,14619.0,58.7112,58.7254,58.6898,58.6969,14619.0
2017-05-03 12:05:00,82.41,82.42,82.38,82.38,16634.0,58.704,58.7112,58.6827,58.6827,16634.0
2017-05-03 12:10:00,82.39,82.4,82.36,82.4,7020.0,58.6898,58.6969,58.6684,58.6969,7020.0
2017-05-03 12:15:00,82.39,82.4,82.33,82.33,8011.0,58.6898,58.6969,58.6471,58.6471,8011.0
2017-05-03 12:20:00,82.34,82.38,82.34,82.38,7929.0,58.6542,58.6827,58.6542,58.6827,7929.0
2017-05-03 12:25:00,82.38,82.38,82.34,82.37,8233.0,58.6827,58.6827,58.6542,58.6755,8233.0
2017-05-03 12:30:00,82.37,82.38,82.35,82.36,5575.0,58.6755,58.6827,58.6613,58.6684,5575.0
2017-05-03 12:35:00,82.36,82.37,82.33,82.33,5753.0,58.6684,58.6755,58.6471,58.6471,5753.0
2017-05-03 12:40:00,82.34,82.35,82.29,82.3,11926.0,58.6542,58.6613,58.6186,58.6257,11926.0
2017-05-03 12:45:00,82.3,82.31,82.27,82.28,11262.0,58.6257,58.6328,58.6043,58.6114,11262.0
2017-05-03 12:50:00,82.28,82.3,82.25,82.3,9739.0,58.6114,58.6257,58.5901,58.6257,9739.0
2017-05-03 12:55:00,82.29,82.31,82.29,82.31,3727.0,58.6186,58.6328,58.6186,58.6328,3727.0
2017-05-03 13:00:00,82.3,82.34,82.29,82.33,9130.0,58.6257,58.6542,58.6186,58.6471,9130.0
2017-05-03 13:05:00,82.33,82.33,82.28,82.28,7999.0,58.6471,58.6471,58.6114,58.6114,7999.0
2017-05-03 13:10:00,82.28,82.29,82.28,82.29,2377.0,58.6114,58.6186,58.6114,58.6186,2377.0
2017-05-03 13:15:00,82.29,82.29,82.24,82.24,8842.0,58.6186,58.6186,58.5829,58.5829,8842.0
2017-05-03 13:20:00,82.24,82.25,82.2,82.23,19443.0,58.5829,58.5901,58.5545,58.5758,19443.0
2017-05-03 13:25:00,82.23,82.23,82.17,82.18,11448.0,58.5758,58.5758,58.5331,58.5402,11448.0
2017-05-03 13:30:00,82.18,82.2,82.15,82.18,28202.0,58.5402,58.5545,58.5188,58.5402,28202.0
2017-05-03 13:35:00,82.17,82.2,82.17,82.19,8658.0,58.5331,58.5545,58.5331,58.5473,8658.0
2017-05-03 13:40:00,82.2,82.3,82.18,82.3,36425.0,58.5545,58.6257,58.5402,58.6257,36425.0
2017-05-03 13:45:00,82.3,82.3,82.25,82.26,7515.0,58.6257,58.6257,58.5901,58.5972,7515.0
2017-05-03 13:50:00,82.26,82.28,82.24,82.27,4744.0,58.5972,58.6114,58.5829,58.6043,4744.0
2017-05-03 13:55:00,82.27,82.32,82.23,82.29,13219.0,58.6043,58.6399,58.5758,58.6186,13219.0
2017-05-03 14:00:00,82.26,82.32,82.06,82.14,23869.0,58.5972,58.6399,58.4547,58.5117,23869.0
2017-05-03 14:05:00,82.17,82.23,82.16,82.2,12518.0,58.5331,58.5758,58.526,58.5545,12518.0
2017-05-03 14:10:00,82.18,82.2,82.1,82.12,24279.0,58.5402,58.5545,58.4832,58.4975,24279.0
2017-05-03 14:15:00,82.11,82.15,82.08,82.09,51583.0,58.4903,58.5188,58.469,58.4761,51583.0
2017-05-03 14:20:00,82.09,82.12,82.05,82.08,19080.0,58.4761,58.4975,58.4476,58.469,19080.0
2017-05-03 14:25:00,82.09,82.1,81.97,82.02,36807.0,58.4761,58.4832,58.3906,58.4262,36807.0
2017-05-03 14:30:00,82.01,82.01,81.91,81.93,32905.0,58.4191,58.4191,58.3479,58.3621,32905.0
2017-05-03 14:35:00,81.92,82.04,81.92,82.04,19185.0,58.355,58.4405,58.355,58.4405,19185.0
2017-05-03 14:40:00,82.04,82.08,82.03,82.08,29412.0,58.4405,58.469,58.4334,58.469,29412.0
2017-05-03 14:45:00,82.08,82.1,82.06,82.09,17317.0,58.469,58.4832,58.4547,58.4761,17317.0
2017-05-03 14:50:00,82.09,82.11,82.06,82.07,9897.0,58.4761,58.4903,58.4547,58.4618,9897.0
2017-05-03 14:55:00,82.08,82.19,82.07,82.19,20816.0,58.469,58.5473,58.4618,58.5473,20816.0
2017-05-03 15:00:00,82.18,82.27,82.17,82.24,33083.0,58.5402,58.6043,58.5331,58.5829,33083.0
2017-05-03 15:05:00,82.23,82.28,82.21,82.22,21438.0,58.5758,58.6114,58.5616,58.5687,21438.0
2017-05-03 15:10:00,82.23,82.23,82.13,82.16,18158.0,58.5758,58.5758,58.5046,58.526,18158.0
2017-05-03 15:15:00,82.16,82.16,82.07,82.08,12524.0,58.526,58.526,58.4618,58.469,12524.0
2017-05-03 15:20:00,82.07,82.09,82.05,82.05,12239.0,58.4618,58.4761,58.4476,58.4476,12239.0
2017-05-03 15:25:00,82.06,82.06,82.0,82.03,13479.0,58.4547,58.4547,58.412,58.4334,13479.0
2017-05-03 15:30:00,82.03,82.05,81.99,82.0,20334.0,58.4334,58.4476,58.4049,58.412,20334.0
2017-05-03 15:35:00,82.0,82.06,81.99,82.05,15255.0,58.412,58.4547,58.4049,58.4476,15255.0
2017-05-03 15:40:00,82.06,82.06,81.96,81.98,37874.0,58.4547,58.4547,58.3835,58.3977,37874.0
2017-05-03 15:45:00,81.97,82.0,81.93,81.99,45936.0,58.3906,58.412,58.3621,58.4049,45936.0
2017-05-03 15:50:00,81.98,82.0,81.94,81.96,41846.0,58.3977,58.412,58.3692,58.3835,41846.0
2017-05-03 15:55:00,81.97,82.06,81.95,82.04,172043.0,58.3906,58.4547,58.3764,58.4405,172043.0
2017-05-04 09:30:00,81.92,82.12,81.9,82.12,47748.0,58.355,58.4975,58.3407,58.4975,47748.0
2017-05-04 09:35:00,82.11,82.13,82.01,82.06,14762.0,58.4903,58.5046,58.4191,58.4547,14762.0
2017-05-04 09:40:00,82.06,82.21,82.0,82.2,22125.0,58.4547,58.5616,58.412,58.5545,22125.0
2017-05-04 09:45:00,82.19,82.32,82.16,82.31,26310.0,58.5473,58.6399,58.526,58.6328,26310.0
2017-05-04 09:50:00,82.3,82.4,82.25,82.3,34865.0,58.6257,58.6969,58.5901,58.6257,34865.0
2017-05-04 09:55:00,82.29,82.36,82.27,82.36,15622.0,58.6186,58.6684,58.6043,58.6684,15622.0
2017-05-04 10:00:00,82.39,82.43,82.31,82.35,22199.0,58.6898,58.7183,58.6328,58.6613,22199.0
2017-05-04 10:05:00,82.36,82.38,82.19,82.2,28155.0,58.6684,58.6827,58.5473,58.5545,28155.0
2017-05-04 10:10:00,82.19,82.19,81.91,81.92,58305.0,58.5473,58.5473,58.3479,58.355,58305.0
2017-05-04 10:15:00,81.93,81.98,81.87,81.93,55035.0,58.3621,58.3977,58.3194,58.3621,55035.0
2017-05-04 10:20:00,81.94,81.99,81.91,81.91,27831.0,58.3692,58.4049,58.3479,58.3479,27831.0
2017-05-04 10:25:00,81.91,81.95,81.88,81.9,10680.0,58.3479,58.3764,58.3265,58.3407,10680.0
2017-05-04 10:30:00,81.9,82.05,81.9,82.05,21128.0,58.3407,58.4476,58.3407,58.4476,21128.0
2017-05-04 10:35:00,82.05,82.12,82.05,82.11,33108.0,58.4476,58.4975,58.4476,58.4903,33108.0
2017-05-04 10:40:00,82.11,82.22,82.1,82.18,14113.0,58.4903,58.5687,58.4832,58.5402,14113.0
2017-05-04 10:45:00,82.18,82.23,82.16,82.22,12400.0,58.5402,58.5758,58.526,58.5687,12400.0
2017-05-04 10:50:00,82.22,82.24,82.17,82.22,34855.0,58.5687,58.5829,58.5331,58.5687,34855.0
2017-05-04 10:55:00,82.22,82.23,82.15,82.2,13521.0,58.5687,58.5758,58.5188,58.5545,13521.0
2017-05-04 11:00:00,82.2,82.2,82.12,82.14,56547.0,58.5545,58.5545,58.4975,58.5117,56547.0
2017-05-04 11:05:00,82.13,82.15,82.07,82.14,14053.0,58.5046,58.5188,58.4618,58.5117,14053.0
2017-05-04 11:10:00,82.13,82.19,82.13,82.19,6878.0,58.5046,58.5473,58.5046,58.5473,6878.0
2017-05-04 11:15:00,82.19,82.29,82.19,82.25,14743.0,58.5473,58.6186,58.5473,58.5901,14743.0
2017-05-04 11:20:00,82.25,82.29,82.24,82.26,9251.0,58.5901,58.6186,58.5829,58.5972,9251.0
2017-05-04 11:25:00,82.26,82.27,82.24,82.25,9868.0,58.5972,58.6043,58.5829,58.5901,9868.0
2017-05-04 11:30:00,82.25,82.25,82.18,82.2,15545.0,58.5901,58.5901,58.5402,58.5545,15545.0
2017-05-04 11:35:00,82.21,82.24,82.18,82.2,17890.0,58.5616,58.5829,58.5402,58.5545,17890.0
2017-05-04 11:40:00,82.2,82.23,82.18,82.23,43922.0,58.5545,58.5758,58.5402,58.5758,43922.0
2017-05-04 11:45:00,82.23,82.35,82.22,82.33,14429.0,58.5758,58.6613,58.5687,58.6471,14429.0
2017-05-04 11:50:00,82.33,82.38,82.3,82.34,13311.0,58.6471,58.6827,58.6257,58.6542,13311.0
2017-05-04 11:55:00,82.34,82.42,82.33,82.37,12848.0,58.6542,58.7112,58.6471,58.6755,12848.0
2017-05-04 12:00:00,82.36,82.41,82.32,82.37,23005.0,58.6684,58.704,58.6399,58.6755,23005.0
2017-05-04 12:05:00,82.37,82.37,82.32,82.35,8342.0,58.6755,58.6755,58.6399,58.6613,8342.0
2017-05-04 12:10:00,82.34,82.35,82.28,82.28,9402.0,58.6542,58.6613,58.6114,58.6114,9402.0
2017-05-04 12:15:00,82.28,82.29,82.23,82.23,14753.0,58.6114,58.6186,58.5758,58.5758,14753.0
2017-05-04 12:20:00,82.24,82.29,82.24,82.27,15265.0,58.5829,58.6186,58.5829,58.6043,15265.0
2017-05-04 12:25:00,82.27,82.36,82.26,82.3,10498.0,58.6043,58.6684,58.5972,58.6257,10498.0
2017-05-04 12:30:00,82.31,82.36,82.3,82.34,6505.0,58.6328,58.6684,58.6257,58.6542,6505.0
2017-05-04 12:35:00,82.34,82.39,82.3,82.32,8420.0,58.6542,58.6898,58.6257,58.6399,8420.0
2017-05-04 12:40:00,82.32,82.37,82.3,82.34,13005.0,58.6399,58.6755,58.6257,58.6542,13005.0
2017-05-04 12:45:00,82.34,82.35,82.15,82.16,24582.0,58.6542,58.6613,58.5188,58.526,24582.0
2017-05-04 12:50:00,82.17,82.17,82.03,82.08,20535.0,58.5331,58.5331,58.4334,58.469,20535.0
2017-05-04 12:55:00,82.08,82.11,82.04,82.06,20434.0,58.469,58.4903,58.4405,58.4547,20434.0
2017-05-04 13:00:00,82.06,82.1,82.05,82.08,9368.0,58.4547,58.4832,58.4476,58.469,9368.0
2017-05-04 13:05:00,82.08,82.08,82.04,82.06,10018.0,58.469,58.469,58.4405,58.4547,10018.0
2017-05-04 13:10:00,82.06,82.1,82.06,82.07,8980.0,58.4547,58.4832,58.4547,58.4618,8980.0
2017-05-04 13:15:00,82.07,82.08,82.03,82.05,8181.0,58.4618,58.469,58.4334,58.4476,8181.0
2017-05-04 13:20:00,82.05,82.05,81.99,82.02,15328.0,58.4476,58.4476,58.4049,58.4262,15328.0
2017-05-04 13:25:00,82.03,82.13,82.03,82.13,13249.0,58.4334,58.5046,58.4334,58.5046,13249.0
2017-05-04 13:30:00,82.1,82.12,82.06,82.09,9753.0,58.4832,58.4975,58.4547,58.4761,9753.0
2017-05-04 13:35:00,82.1,82.13,82.07,82.11,8672.0,58.4832,58.5046,58.4618,58.4903,8672.0
2017-05-04 13:40:00,82.13,82.25,82.13,82.25,9622.0,58.5046,58.5901,58.5046,58.5901,9622.0
2017-05-04 13:45:00,82.25,82.27,82.21,82.23,20435.0,58.5901,58.6043,58.5616,58.5758,20435.0
2017-05-04 13:50:00,82.23,82.23,82.11,82.14,22635.0,58.5758,58.5758,58.4903,58.5117,22635.0
2017-05-04 13:55:00,82.14,82.21,82.14,82.2,6742.0,58.5117,58.5616,58.5117,58.5545,6742.0
2017-05-04 14:00:00,82.21,82.31,82.21,82.26,11535.0,58.5616,58.6328,58.5616,58.5972,11535.0
2017-05-04 14:05:00,82.26,82.33,82.25,82.33,9759.0,58.5972,58.6471,58.5901,58.6471,9759.0
2017-05-04 14:10:00,82.32,82.32,82.24,82.28,13087.0,58.6399,58.6399,58.5829,58.6114,13087.0
2017-05-04 14:15:00,82.3,82.32,82.21,82.25,19146.0,58.6257,58.6399,58.5616,58.5901,19146.0
2017-05-04 14:20:00,82.24,82.29,82.18,82.23,13642.0,58.5829,58.6186,58.5402,58.5758,13642.0
2017-05-04 14:25:00,82.24,82.33,82.24,82.3,12013.0,58.5829,58.6471,58.5829,58.6257,12013.0
2017-05-04 14:30:00,82.3,82.35,82.27,82.35,22618.0,58.6257,58.6613,58.6043,58.6613,22618.0
2017-05-04 14:35:00,82.36,82.45,82.33,82.42,20172.0,58.6684,58.7325,58.6471,58.7112,20172.0
2017-05-04 14:40:00,82.43,82.48,82.42,82.46,11451.0,58.7183,58.7539,58.7112,58.7397,11451.0
2017-05-04 14:45:00,82.45,82.52,82.45,82.5,14095.0,58.7325,58.7824,58.7325,58.7682,14095.0
2017-05-04 14:50:00,82.51,82.51,82.43,82.46,10327.0,58.7753,58.7753,58.7183,58.7397,10327.0
2017-05-04 14:55:00,82.47,82.47,82.37,82.39,13592.0,58.7468,58.7468,58.6755,58.6898,13592.0
2017-05-04 15:00:00,82.39,82.39,82.32,82.37,14989.0,58.6898,58.6898,58.6399,58.6755,14989.0
2017-05-04 15:05:00,82.38,82.39,82.33,82.36,14342.0,58.6827,58.6898,58.6471,58.6684,14342.0
2017-05-04 15:10:00,82.35,82.44,82.32,82.41,16478.0,58.6613,58.7254,58.6399,58.704,16478.0
2017-05-04 15:15:00,82.41,82.51,82.4,82.51,25125.0,58.704,58.7753,58.6969,58.7753,25125.0
2017-05-04 15:20:00,82.5,82.54,82.48,82.52,20406.0,58.7682,58.7966,58.7539,58.7824,20406.0
2017-05-04 15:25:00,82.52,82.55,82.48,82.53,24750.0,58.7824,58.8038,58.7539,58.7895,24750.0
2017-05-04 15:30:00,82.52,82.53,82.47,82.48,26899.0,58.7824,58.7895,58.7468,58.7539,26899.0
2017-05-04 15:35:00,82.49,82.51,82.45,82.5,30355.0,58.761,58.7753,58.7325,58.7682,30355.0
2017-05-04 15:40:00,82.49,82.53,82.47,82.52,27014.0,58.761,58.7895,58.7468,58.7824,27014.0
2017-05-04 15:45:00,82.51,82.52,82.42,82.45,43204.0,58.7753,58.7824,58.7112,58.7325,43204.0
2017-05-04 15:50:00,82.45,82.58,82.43,82.56,52440.0,58.7325,58.8251,58.7183,58.8109,52440.0
2017-05-04 15:55:00,82.55,82.66,82.55,82.58,124837.0,58.8038,58.8821,58.8038,58.8251,124837.0
2017-05-05 09:30:00,82.69,82.92,82.69,82.81,34568.0,58.9035,59.0673,58.9035,58.989,34568.0
2017-05-05 09:35:00,82.8,82.92,82.74,82.91,11785.0,58.9819,59.0673,58.9391,59.0602,11785.0
2017-05-05 09:40:00,82.93,82.95,82.86,82.9,14174.0,59.0745,59.0887,59.0246,59.0531,14174.0
2017-05-05 09:45:00,82.92,82.93,82.85,82.91,18469.0,59.0673,59.0745,59.0175,59.0602,18469.0
2017-05-05 09:50:00,82.9,82.93,82.88,82.91,17753.0,59.0531,59.0745,59.0388,59.0602,17753.0
2017-05-05 09:55:00,82.91,82.91,82.82,82.85,15928.0,59.0602,59.0602,58.9961,59.0175,15928.0
2017-05-05 10:00:00,82.85,82.94,82.84,82.9,21598.0,59.0175,59.0816,59.0103,59.0531,21598.0
2017-05-05 10:05:00,82.91,83.02,82.9,83.02,23522.0,59.0602,59.1386,59.0531,59.1386,23522.0
2017-05-05 10:10:00,83.01,83.12,82.98,83.11,32998.0,59.1314,59.2098,59.1101,59.2027,32998.0
2017-05-05 10:15:00,83.12,83.15,83.02,83.04,41768.0,59.2098,59.2312,59.1386,59.1528,41768.0
2017-05-05 10:20:00,83.04,83.07,82.97,83.01,44209.0,59.1528,59.1742,59.103,59.1314,44209.0
2017-05-05 10:25:00,83.02,83.11,83.02,83.1,24251.0,59.1386,59.2027,59.1386,59.1956,24251.0
2017-05-05 10:30:00,83.1,83.14,83.07,83.09,12376.0,59.1956,59.2241,59.1742,59.1884,12376.0
2017-05-05 10:35:00,83.09,83.13,83.08,83.09,12271.0,59.1884,59.2169,59.1813,59.1884,12271.0
2017-05-05 10:40:00,83.09,83.14,83.04,83.14,15170.0,59.1884,59.2241,59.1528,59.2241,15170.0
2017-05-05 10:45:00,83.13,83.15,83.1,83.1,11734.0,59.2169,59.2312,59.1956,59.1956,11734.0
2017-05-05 10:50:00,83.1,83.12,83.06,83.06,15075.0,59.1956,59.2098,59.1671,59.1671,15075.0
2017-05-05 10:55:00,83.07,83.09,83.02,83.02,19088.0,59.1742,59.1884,59.1386,59.1386,19088.0
2017-05-05 11:00:00,83.01,83.02,82.97,83.01,14137.0,59.1314,59.1386,59.103,59.1314,14137.0
2017-05-05 11:05:00,83.0,83.01,82.93,82.93,12959.0,59.1243,59.1314,59.0745,59.0745,12959.0
2017-05-05 11:10:00,82.94,82.97,82.9,82.95,14099.0,59.0816,59.103,59.0531,59.0887,14099.0
2017-05-05 11:15:00,82.95,82.96,82.86,82.87,12892.0,59.0887,59.0958,59.0246,59.0317,12892.0
2017-05-05 11:20:00,82.86,82.87,82.78,82.84,25966.0,59.0246,59.0317,58.9676,59.0103,25966.0
2017-05-05 11:25:00,82.84,82.88,82.82,82.85,12460.0,59.0103,59.0388,58.9961,59.0175,12460.0
2017-05-05 11:30:00,82.86,82.89,82.83,82.83,17440.0,59.0246,59.046,59.0032,59.0032,17440.0
2017-05-05 11:35:00,82.83,82.88,82.83,82.84,14058.0,59.0032,59.0388,59.0032,59.0103,14058.0
2017-05-05 11:40:00,82.85,82.85,82.8,82.82,13131.0,59.0175,59.0175,58.9819,58.9961,13131.0
2017-05-05 11:45:00,82.81,82.82,82.75,82.75,15357.0,58.989,58.9961,58.9462,58.9462,15357.0
2017-05-05 11:50:00,82.76,82.78,82.73,82.76,11976.0,58.9534,58.9676,58.932,58.9534,11976.0
2017-05-05 11:55:00,82.77,82.8,82.75,82.79,13815.0,58.9605,58.9819,58.9462,58.9747,13815.0
2017-05-05 12:00:00,82.8,82.82,82.79,82.82,6482.0,58.9819,58.9961,58.9747,58.9961,6482.0
2017-05-05 12:05:00,82.82,82.84,82.79,82.8,10558.0,58.9961,59.0103,58.9747,58.9819,10558.0
2017-05-05 12:10:00,82.79,82.81,82.78,82.78,7203.0,58.9747,58.989,58.9676,58.9676,7203.0
2017-05-05 12:15:00,82.78,82.79,82.74,82.79,9290.0,58.9676,58.9747,58.9391,58.9747,9290.0
2017-05-05 12:20:00,82.79,82.79,82.76,82.77,8658.0,58.9747,58.9747,58.9534,58.9605,8658.0
2017-05-05 12:25:00,82.76,82.81,82.76,82.81,7642.0,58.9534,58.989,58.9534,58.989,7642.0
2017-05-05 12:30:00,82.81,82.82,82.79,82.79,9818.0,58.989,58.9961,58.9747,58.9747,9818.0
2017-05-05 12:35:00,82.8,82.9,82.79,82.88,14490.0,58.9819,59.0531,58.9747,59.0388,14490.0
2017-05-05 12:40:00,82.88,82.92,82.88,82.9,10032.0,59.0388,59.0673,59.0388,59.0531,10032.0
2017-05-05 12:45:00,82.91,82.92,82.86,82.87,15812.0,59.0602,59.0673,59.0246,59.0317,15812.0
2017-05-05 12:50:00,82.87,82.88,82.86,82.87,5716.0,59.0317,59.0388,59.0246,59.0317,5716.0
2017-05-05 12:55:00,82.87,82.92,82.86,82.91,13410.0,59.0317,59.0673,59.0246,59.0602,13410.0
2017-05-05 13:00:00,82.9,82.91,82.89,82.9,11041.0,59.0531,59.0602,59.046,59.0531,11041.0
2017-05-05 13:05:00,82.9,82.91,82.88,82.89,8918.0,59.0531,59.0602,59.0388,59.046,8918.0
2017-05-05 13:10:00,82.9,82.91,82.84,82.85,13402.0,59.0531,59.0602,59.0103,59.0175,13402.0
2017-05-05 13:15:00,82.84,82.86,82.83,82.86,5949.0,59.0103,59.0246,59.0032,59.0246,5949.0
2017-05-05 13:20:00,82.85,82.91,82.85,82.89,15883.0,59.0175,59.0602,59.0175,59.046,15883.0
2017-05-05 13:25:00,82.89,82.91,82.88,82.91,4724.0,59.046,59.0602,59.0388,59.0602,4724.0
2017-05-05 13:30:00,82.91,82.93,82.9,82.93,10165.0,59.0602,59.0745,59.0531,59.0745,10165.0
2017-05-05 13:35:00,82.93,82.93,82.86,82.88,10354.0,59.0745,59.0745,59.0246,59.0388,10354.0
2017-05-05 13:40:00,82.87,82.88,82.81,82.83,9102.0,59.0317,59.0388,58.989,59.0032,9102.0
2017-05-05 13:45:00,82.83,82.85,82.81,82.83,10619.0,59.0032,59.0175,58.989,59.0032,10619.0
2017-05-05 13:50:00,82.83,82.86,82.81,82.83,8316.0,59.0032,59.0246,58.989,59.0032,8316.0
2017-05-05 13:55:00,82.84,82.91,82.83,82.91,8399.0,59.0103,59.0602,59.0032,59.0602,8399.0
2017-05-05 14:00:00,82.9,82.96,82.87,82.95,13533.0,59.0531,59.0958,59.0317,59.0887,13533.0
2017-05-05 14:05:00,82.96,82.96,82.88,82.92,12059.0,59.0958,59.0958,59.0388,59.0673,12059.0
2017-05-05 14:10:00,82.92,82.92,82.85,82.87,14955.0,59.0673,59.0673,59.0175,59.0317,14955.0
2017-05-05 14:15:00,82.87,82.87,82.82,82.84,11961.0,59.0317,59.0317,58.9961,59.0103,11961.0
2017-05-05 14:20:00,82.84,82.85,82.82,82.85,10559.0,59.0103,59.0175,58.9961,59.0175,10559.0
2017-05-05 14:25:00,82.85,82.88,82.85,82.86,11797.0,59.0175,59.0388,59.0175,59.0246,11797.0
2017-05-05 14:30:00,82.87,82.89,82.85,82.89,14512.0,59.0317,59.046,59.0175,59.046,14512.0
2017-05-05 14:35:00,82.89,82.91,82.88,82.9,11245.0,59.046,59.0602,59.0388,59.0531,11245.0
2017-05-05 14:40:00,82.9,82.96,82.9,82.94,15128.0,59.0531,59.0958,59.0531,59.0816,15128.0
2017-05-05 14:45:00,82.94,82.97,82.93,82.95,13128.0,59.0816,59.103,59.0745,59.0887,13128.0
2017-05-05 14:50:00,82.96,82.96,82.92,82.94,17987.0,59.0958,59.0958,59.0673,59.0816,17987.0
2017-05-05 14:55:00,82.93,82.94,82.88,82.89,13283.0,59.0745,59.0816,59.0388,59.046,13283.0
2017-05-05 15:00:00,82.89,82.89,82.82,82.86,16966.0,59.046,59.046,58.9961,59.0246,16966.0
2017-05-05 15:05:00,82.86,82.91,82.85,82.89,16636.0,59.0246,59.0602,59.0175,59.046,16636.0
2017-05-05 15:10:00,82.89,82.92,82.86,82.89,12010.0,59.046,59.0673,59.0246,59.046,12010.0
2017-05-05 15:15:00,82.89,82.92,82.85,82.92,17702.0,59.046,59.0673,59.0175,59.0673,17702.0
2017-05-05 15:20:00,82.92,82.93,82.85,82.89,21277.0,59.0673,59.0745,59.0175,59.046,21277.0
2017-05-05 15:25:00,82.89,82.93,82.88,82.93,29765.0,59.046,59.0745,59.0388,59.0745,29765.0
2017-05-05 15:30:00,82.93,82.98,82.93,82.93,79603.0,59.0745,59.1101,59.0745,59.0745,79603.0
2017-05-05 15:35:00,82.93,82.97,82.93,82.97,80036.0,59.0745,59.103,59.0745,59.103,80036.0
2017-05-05 15:40:00,82.97,82.97,82.9,82.95,52638.0,59.103,59.103,59.0531,59.0887,52638.0
2017-05-05 15:45:00,82.95,82.98,82.93,82.97,79717.0,59.0887,59.1101,59.0745,59.103,79717.0
2017-05-05 15:50:00,82.98,83.0,82.96,82.97,53433.0,59.1101,59.1243,59.0958,59.103,53433.0
2017-05-05 15:55:00,82.98,83.0,82.94,82.94,147619.0,59.1101,59.1243,59.0816,59.0816,147619.0
2017-05-08 09:30:00,83.02,83.16,82.8,82.94,34912.0,59.1386,59.2383,58.9819,59.0816,34912.0
2017-05-08 09:35:00,82.89,83.02,82.87,82.92,15755.0,59.046,59.1386,59.0317,59.0673,15755.0
2017-05-08 09:40:00,82.92,82.92,82.82,82.83,13624.0,59.0673,59.0673,58.9961,59.0032,13624.0
2017-05-08 09:45:00,82.84,82.91,82.8,82.9,16718.0,59.0103,59.0602,58.9819,59.0531,16718.0
2017-05-08 09:50:00,82.91,82.96,82.82,82.82,19318.0,59.0602,59.0958,58.9961,58.9961,19318.0
2017-05-08 09:55:00,82.83,82.86,82.77,82.83,10698.0,59.0032,59.0246,58.9605,59.0032,10698.0
2017-05-08 10:00:00,82.82,82.82,82.72,82.74,26803.0,58.9961,58.9961,58.9249,58.9391,26803.0
2017-05-08 10:05:00,82.74,82.76,82.69,82.73,28980.0,58.9391,58.9534,58.9035,58.932,28980.0
2017-05-08 10:10:00,82.73,82.73,82.61,82.63,28227.0,58.932,58.932,58.8465,58.8608,28227.0
2017-05-08 10:15:00,82.63,82.65,82.59,82.6,18714.0,58.8608,58.875,58.8323,58.8394,18714.0
2017-05-08 10:20:00,82.61,82.61,82.57,82.6,10788.0,58.8465,58.8465,58.818,58.8394,10788.0
2017-05-08 10:25:00,82.6,82.62,82.56,82.61,16353.0,58.8394,58.8536,58.8109,58.8465,16353.0
2017-05-08 10:30:00,82.61,82.62,82.55,82.55,11107.0,58.8465,58.8536,58.8038,58.8038,11107.0
2017-05-08 10:35:00,82.56,82.57,82.51,82.51,17056.0,58.8109,58.818,58.7753,58.7753,17056.0
2017-05-08 10:40:00,82.52,82.52,82.43,82.44,22184.0,58.7824,58.7824,58.7183,58.7254,22184.0
2017-05-08 10:45:00,82.43,82.44,82.37,82.37,15433.0,58.7183,58.7254,58.6755,58.6755,15433.0
2017-05-08 10:50:00,82.38,82.46,82.38,82.44,17234.0,58.6827,58.7397,58.6827,58.7254,17234.0
2017-05-08 10:55:00,82.44,82.47,82.42,82.47,22317.0,58.7254,58.7468,58.7112,58.7468,22317.0
2017-05-08 11:00:00,82.47,82.59,82.47,82.56,15202.0,58.7468,58.8323,58.7468,58.8109,15202.0
2017-05-08 11:05:00,82.57,82.63,82.57,82.63,8726.0,58.818,58.8608,58.818,58.8608,8726.0
2017-05-08 11:10:00,82.62,82.63,82.55,82.59,7374.0,58.8536,58.8608,58.8038,58.8323,7374.0
2017-05-08 11:15:00,82.58,82.59,82.53,82.54,11424.0,58.8251,58.8323,58.7895,58.7966,11424.0
2017-05-08 11:20:00,82.53,82.66,82.53,82.66,13668.0,58.7895,58.8821,58.7895,58.8821,13668.0
2017-05-08 11:25:00,82.66,82.71,82.64,82.68,10472.0,58.8821,58.9177,58.8679,58.8964,10472.0
2017-05-08 11:30:00,82.68,82.73,82.67,82.67,9747.0,58.8964,58.932,58.8893,58.8893,9747.0
2017-05-08 11:35:00,82.67,82.76,82.66,82.76,11087.0,58.8893,58.9534,58.8821,58.9534,11087.0
2017-05-08 11:40:00,82.76,82.83,82.75,82.81,15686.0,58.9534,59.0032,58.9462,58.989,15686.0
2017-05-08 11:45:00,82.81,82.84,82.78,82.83,10190.0,58.989,59.0103,58.9676,59.0032,10190.0
2017-05-08 11:50:00,82.84,82.9,82.82,82.89,8872.0,59.0103,59.0531,58.9961,59.046,8872.0
2017-05-08 11:55:00,82.89,82.9,82.85,82.87,10154.0,59.046,59.0531,59.0175,59.0317,10154.0
2017-05-08 12:00:00,82.87,82.88,82.8,82.81,8509.0,59.0317,59.0388,58.9819,58.989,8509.0
2017-05-08 12:05:00,82.8,82.85,82.78,82.83,7272.0,58.9819,59.0175,58.9676,59.0032,7272.0
2017-05-08 12:10:00,82.83,82.86,82.81,82.84,9915.0,59.0032,59.0246,58.989,59.0103,9915.0
2017-05-08 12:15:00,82.86,82.86,82.77,82.79,11323.0,59.0246,59.0246,58.9605,58.9747,11323.0
2017-05-08 12:20:00,82.79,82.84,82.78,82.84,13148.0,58.9747,59.0103,58.9676,59.0103,13148.0
2017-05-08 12:25:00,82.83,82.84,82.81,82.82,13907.0,59.0032,59.0103,58.989,58.9961,13907.0
2017-05-08 12:30:00,82.81,82.82,82.76,82.77,9360.0,58.989,58.9961,58.9534,58.9605,9360.0
2017-05-08 12:35:00,82.77,82.86,82.76,82.86,14755.0,58.9605,59.0246,58.9534,59.0246,14755.0
2017-05-08 12:40:00,82.86,82.88,82.83,82.88,7497.0,59.0246,59.0388,59.0032,59.0388,7497.0
2017-05-08 12:45:00,82.87,82.9,82.86,82.87,9117.0,59.0317,59.0531,59.0246,59.0317,9117.0
2017-05-08 12:50:00,82.87,82.89,82.85,82.88,7131.0,59.0317,59.046,59.0175,59.0388,7131.0
2017-05-08 12:55:00,82.88,82.89,82.85,82.88,8255.0,59.0388,59.046,59.0175,59.0388,8255.0
2017-05-08 13:00:00,82.88,82.88,82.84,82.87,7481.0,59.0388,59.0388,59.0103,59.0317,7481.0
2017-05-08 13:05:00,82.86,82.89,82.86,82.89,5100.0,59.0246,59.046,59.0246,59.046,5100.0
2017-05-08 13:10:00,82.89,82.91,82.88,82.89,7611.0,59.046,59.0602,59.0388,59.046,7611.0
2017-05-08 13:15:00,82.89,82.91,82.88,82.9,11049.0,59.046,59.0602,59.0388,59.0531,11049.0
2017-05-08 13:20:00,82.9,82.91,82.88,82.89,6178.0,59.0531,59.0602,59.0388,59.046,6178.0
2017-05-08 13:25:00,82.89,82.9,82.86,82.86,5034.0,59.046,59.0531,59.0246,59.0246,5034.0
2017-05-08 13:30:00,82.87,82.87,82.8,82.82,10140.0,59.0317,59.0317,58.9819,58.9961,10140.0
2017-05-08 13:35:00,82.82,82.84,82.81,82.82,11517.0,58.9961,59.0103,58.989,58.9961,11517.0
2017-05-08 13:40:00,82.82,82.85,82.77,82.77,8036.0,58.9961,59.0175,58.9605,58.9605,8036.0
2017-05-08 13:45:00,82.78,82.78,82.75,82.75,6417.0,58.9676,58.9676,58.9462,58.9462,6417.0
2017-05-08 13:50:00,82.76,82.78,82.72,82.78,24306.0,58.9534,58.9676,58.9249,58.9676,24306.0
2017-05-08 13:55:00,82.79,82.83,82.79,82.83,20468.0,58.9747,59.0032,58.9747,59.0032,20468.0
2017-05-08 14:00:00,82.82,82.89,82.8,82.82,40106.0,58.9961,59.046,58.9819,58.9961,40106.0
2017-05-08 14:05:00,82.82,82.85,82.8,82.84,18143.0,58.9961,59.0175,58.9819,59.0103,18143.0
2017-05-08 14:10:00,82.84,82.88,82.83,82.86,42710.0,59.0103,59.0388,59.0032,59.0246,42710.0
2017-05-08 14:15:00,82.87,82.87,82.84,82.86,10263.0,59.0317,59.0317,59.0103,59.0246,10263.0
2017-05-08 14:20:00,82.86,82.87,82.85,82.87,6538.0,59.0246,59.0317,59.0175,59.0317,6538.0
2017-05-08 14:25:00,82.86,82.87,82.84,82.85,15921.0,59.0246,59.0317,59.0103,59.0175,15921.0
2017-05-08 14:30:00,82.86,82.88,82.83,82.88,15968.0,59.0246,59.0388,59.0032,59.0388,15968.0
2017-05-08 14:35:00,82.87,82.89,82.86,82.88,11455.0,59.0317,59.046,59.0246,59.0388,11455.0
2017-05-08 14:40:00,82.88,82.93,82.88,82.92,9356.0,59.0388,59.0745,59.0388,59.0673,9356.0
2017-05-08 14:45:00,82.91,82.94,82.89,82.92,10299.0,59.0602,59.0816,59.046,59.0673,10299.0
2017-05-08 14:50:00,82.92,82.94,82.92,82.93,12296.0,59.0673,59.0816,59.0673,59.0745,12296.0
2017-05-08 14:55:00,82.94,82.95,82.91,82.92,11344.0,59.0816,59.0887,59.0602,59.0673,11344.0
2017-05-08 15:00:00,82.92,82.92,82.84,82.85,14212.0,59.0673,59.0673,59.0103,59.0175,14212.0
2017-05-08 15:05:00,82.86,82.88,82.84,82.87,16214.0,59.0246,59.0388,59.0103,59.0317,16214.0
2017-05-08 15:10:00,82.88,82.92,82.88,82.89,33689.0,59.0388,59.0673,59.0388,59.046,33689.0
2017-05-08 15:15:00,82.88,82.91,82.86,82.88,27375.0,59.0388,59.0602,59.0246,59.0388,27375.0
2017-05-08 15:20:00,82.89,82.94,82.88,82.92,54613.0,59.046,59.0816,59.0388,59.0673,54613.0
2017-05-08 15:25:00,82.93,82.93,82.87,82.88,38217.0,59.0745,59.0745,59.0317,59.0388,38217.0
2017-05-08 15:30:00,82.89,82.93,82.88,82.91,18540.0,59.046,59.0745,59.0388,59.0602,18540.0
2017-05-08 15:35:00,82.92,82.93,82.91,82.92,62721.0,59.0673,59.0745,59.0602,59.0673,62721.0
2017-05-08 15:40:00,82.93,82.95,82.91,82.91,39302.0,59.0745,59.0887,59.0602,59.0602,39302.0
2017-05-08 15:45:00,82.92,82.93,82.85,82.87,68345.0,59.0673,59.0745,59.0175,59.0317,68345.0
2017-05-08 15:50:00,82.87,82.9,82.86,82.88,124631.0,59.0317,59.0531,59.0246,59.0388,124631.0
2017-05-08 15:55:00,82.88,82.97,82.85,82.86,155037.0,59.0388,59.103,59.0175,59.0246,155037.0
2017-05-09 09:30:00,82.53,82.8,82.45,82.62,55468.0,58.7895,58.9819,58.7325,58.8536,55468.0
2017-05-09 09:35:00,82.64,82.87,82.64,82.81,55238.0,58.8679,59.0317,58.8679,58.989,55238.0
2017-05-09 09:40:00,82.8,82.97,82.5,82.59,35758.0,58.9819,59.103,58.7682,58.8323,35758.0
2017-05-09 09:45:00,82.58,82.6,82.33,82.41,67443.0,58.8251,58.8394,58.6471,58.704,67443.0
2017-05-09 09:50:00,82.41,82.46,82.36,82.42,24267.0,58.704,58.7397,58.6684,58.7112,24267.0
2017-05-09 09:55:00,82.41,82.57,82.39,82.54,28065.0,58.704,58.818,58.6898,58.7966,28065.0
2017-05-09 10:00:00,82.54,82.7,82.47,82.47,31007.0,58.7966,58.9106,58.7468,58.7468,31007.0
2017-05-09 10:05:00,82.47,82.57,82.43,82.55,25798.0,58.7468,58.818,58.7183,58.8038,25798.0
2017-05-09 10:10:00,82.54,82.57,82.46,82.47,10933.0,58.7966,58.818,58.7397,58.7468,10933.0
2017-05-09 10:15:00,82.48,82.76,82.43,82.68,60392.0,58.7539,58.9534,58.7183,58.8964,60392.0
2017-05-09 10:20:00,82.69,82.83,82.69,82.81,16646.0,58.9035,59.0032,58.9035,58.989,16646.0
2017-05-09 10:25:00,82.81,82.93,82.78,82.9,18954.0,58.989,59.0745,58.9676,59.0531,18954.0
2017-05-09 10:30:00,82.88,82.9,82.8,82.88,36769.0,59.0388,59.0531,58.9819,59.0388,36769.0
2017-05-09 10:35:00,82.87,82.87,82.75,82.8,31726.0,59.0317,59.0317,58.9462,58.9819,31726.0
2017-05-09 10:40:00,82.81,82.93,82.81,82.88,17051.0,58.989,59.0745,58.989,59.0388,17051.0
2017-05-09 10:45:00,82.9,82.95,82.85,82.88,28615.0,59.0531,59.0887,59.0175,59.0388,28615.0
2017-05-09 10:50:00,82.87,82.91,82.86,82.91,12478.0,59.0317,59.0602,59.0246,59.0602,12478.0
2017-05-09 10:55:00,82.91,82.93,82.87,82.91,17443.0,59.0602,59.0745,59.0317,59.0602,17443.0
2017-05-09 11:00:00,82.92,82.92,82.79,82.81,19059.0,59.0673,59.0673,58.9747,58.989,19059.0
2017-05-09 11:05:00,82.81,82.86,82.8,82.83,12175.0,58.989,59.0246,58.9819,59.0032,12175.0
2017-05-09 11:10:00,82.83,82.84,82.73,82.74,9629.0,59.0032,59.0103,58.932,58.9391,9629.0
2017-05-09 11:15:00,82.73,82.77,82.71,82.76,16508.0,58.932,58.9605,58.9177,58.9534,16508.0
2017-05-09 11:20:00,82.75,82.77,82.55,82.62,19925.0,58.9462,58.9605,58.8038,58.8536,19925.0
2017-05-09 11:25:00,82.62,82.63,82.54,82.55,21887.0,58.8536,58.8608,58.7966,58.8038,21887.0
2017-05-09 11:30:00,82.55,82.63,82.53,82.55,17419.0,58.8038,58.8608,58.7895,58.8038,17419.0
2017-05-09 11:35:00,82.54,82.57,82.53,82.55,15448.0,58.7966,58.818,58.7895,58.8038,15448.0
2017-05-09 11:40:00,82.55,82.58,82.53,82.57,17111.0,58.8038,58.8251,58.7895,58.818,17111.0
2017-05-09 11:45:00,82.56,82.58,82.49,82.54,18913.0,58.8109,58.8251,58.761,58.7966,18913.0
2017-05-09 11:50:00,82.54,82.63,82.53,82.63,10436.0,58.7966,58.8608,58.7895,58.8608,10436.0
2017-05-09 11:55:00,82.63,82.63,82.57,82.59,12592.0,58.8608,58.8608,58.818,58.8323,12592.0
2017-05-09 12:00:00,82.59,82.61,82.55,82.57,12252.0,58.8323,58.8465,58.8038,58.818,12252.0
2017-05-09 12:05:00,82.57,82.57,82.47,82.48,10262.0,58.818,58.818,58.7468,58.7539,10262.0
2017-05-09 12:10:00,82.48,82.49,82.42,82.42,10964.0,58.7539,58.761,58.7112,58.7112,10964.0
2017-05-09 12:15:00,82.42,82.43,82.35,82.38,17637.0,58.7112,58.7183,58.6613,58.6827,17637.0
2017-05-09 12:20:00,82.37,82.41,82.36,82.37,18316.0,58.6755,58.704,58.6684,58.6755,18316.0
2017-05-09 12:25:00,82.36,82.4,82.33,82.37,39475.0,58.6684,58.6969,58.6471,58.6755,39475.0
2017-05-09 12:30:00,82.34,82.35,82.29,82.31,20968.0,58.6542,58.6613,58.6186,58.6328,20968.0
2017-05-09 12:35:00,82.31,82.33,82.29,82.31,16766.0,58.6328,58.6471,58.6186,58.6328,16766.0
2017-05-09 12:40:00,82.32,82.37,82.31,82.35,29659.0,58.6399,58.6755,58.6328,58.6613,29659.0
2017-05-09 12:45:00,82.35,82.38,82.32,82.38,19307.0,58.6613,58.6827,58.6399,58.6827,19307.0
2017-05-09 12:50:00,82.38,82.44,82.36,82.39,31189.0,58.6827,58.7254,58.6684,58.6898,31189.0
2017-05-09 12:55:00,82.39,82.47,82.35,82.43,27118.0,58.6898,58.7468,58.6613,58.7183,27118.0
2017-05-09 13:00:00,82.43,82.44,82.35,82.36,13675.0,58.7183,58.7254,58.6613,58.6684,13675.0
2017-05-09 13:05:00,82.37,82.43,82.36,82.36,10132.0,58.6755,58.7183,58.6684,58.6684,10132.0
2017-05-09 13:10:00,82.37,82.4,82.29,82.3,20630.0,58.6755,58.6969,58.6186,58.6257,20630.0
2017-05-09 13:15:00,82.29,82.31,82.22,82.27,77810.0,58.6186,58.6328,58.5687,58.6043,77810.0
2017-05-09 13:20:00,82.27,82.31,82.26,82.26,15752.0,58.6043,58.6328,58.5972,58.5972,15752.0
2017-05-09 13:25:00,82.26,82.28,82.2,82.27,17423.0,58.5972,58.6114,58.5545,58.6043,17423.0
2017-05-09 13:30:00,82.26,82.26,82.18,82.18,29231.0,58.5972,58.5972,58.5402,58.5402,29231.0
2017-05-09 13:35:00,82.19,82.2,82.16,82.17,6306.0,58.5473,58.5545,58.526,58.5331,6306.0
2017-05-09 13:40:00,82.17,82.21,82.16,82.21,13653.0,58.5331,58.5616,58.526,58.5616,13653.0
2017-05-09 13:45:00,82.21,82.33,82.21,82.31,17892.0,58.5616,58.6471,58.5616,58.6328,17892.0
2017-05-09 13:50:00,82.31,82.42,82.31,82.41,23980.0,58.6328,58.7112,58.6328,58.704,23980.0
2017-05-09 13:55:00,82.42,82.47,82.4,82.46,10921.0,58.7112,58.7468,58.6969,58.7397,10921.0
2017-05-09 14:00:00,82.46,82.47,82.36,82.37,21022.0,58.7397,58.7468,58.6684,58.6755,21022.0
2017-05-09 14:05:00,82.38,82.41,82.33,82.39,12985.0,58.6827,58.704,58.6471,58.6898,12985.0
2017-05-09 14:10:00,82.4,82.41,82.37,82.38,16414.0,58.6969,58.704,58.6755,58.6827,16414.0
2017-05-09 14:15:00,82.38,82.44,82.32,82.33,16338.0,58.6827,58.7254,58.6399,58.6471,16338.0
2017-05-09 14:20:00,82.33,82.34,82.3,82.31,9258.0,58.6471,58.6542,58.6257,58.6328,9258.0
2017-05-09 14:25:00,82.31,82.31,82.29,82.31,9193.0,58.6328,58.6328,58.6186,58.6328,9193.0
2017-05-09 14:30:00,82.31,82.31,82.22,82.23,14865.0,58.6328,58.6328,58.5687,58.5758,14865.0
2017-05-09 14:35:00,82.23,82.26,82.22,82.23,9486.0,58.5758,58.5972,58.5687,58.5758,9486.0
2017-05-09 14:40:00,82.23,82.23,82.19,82.2,11768.0,58.5758,58.5758,58.5473,58.5545,11768.0
2017-05-09 14:45:00,82.21,82.23,82.15,82.17,45286.0,58.5616,58.5758,58.5188,58.5331,45286.0
2017-05-09 14:50:00,82.18,82.24,82.15,82.24,38951.0,58.5402,58.5829,58.5188,58.5829,38951.0
2017-05-09 14:55:00,82.25,82.35,82.24,82.34,49756.0,58.5901,58.6613,58.5829,58.6542,49756.0
2017-05-09 15:00:00,82.34,82.35,82.3,82.34,20237.0,58.6542,58.6613,58.6257,58.6542,20237.0
2017-05-09 15:05:00,82.34,82.34,82.26,82.29,23457.0,58.6542,58.6542,58.5972,58.6186,23457.0
2017-05-09 15:10:00,82.3,82.4,82.3,82.35,24703.0,58.6257,58.6969,58.6257,58.6613,24703.0
2017-05-09 15:15:00,82.37,82.38,82.33,82.35,17912.0,58.6755,58.6827,58.6471,58.6613,17912.0
2017-05-09 15:20:00,82.36,82.39,82.32,82.33,17394.0,58.6684,58.6898,58.6399,58.6471,17394.0
2017-05-09 15:25:00,82.33,82.39,82.32,82.35,18423.0,58.6471,58.6898,58.6399,58.6613,18423.0
2017-05-09 15:30:00,82.35,82.35,82.25,82.26,30857.0,58.6613,58.6613,58.5901,58.5972,30857.0
2017-05-09 15:35:00,82.26,82.27,82.18,82.2,27652.0,58.5972,58.6043,58.5402,58.5545,27652.0
2017-05-09 15:40:00,82.19,82.2,82.1,82.1,55321.0,58.5473,58.5545,58.4832,58.4832,55321.0
2017-05-09 15:45:00,82.1,82.17,82.09,82.13,65231.0,58.4832,58.5331,58.4761,58.5046,65231.0
2017-05-09 15:50:00,82.13,82.14,82.08,82.11,72681.0,58.5046,58.5117,58.469,58.4903,72681.0
2017-05-09 15:55:00,82.1,82.16,82.08,82.1,121491.0,58.4832,58.526,58.469,58.4832,121491.0
2017-05-10 09:30:00,82.27,82.44,82.18,82.29,36190.0,58.6043,58.7254,58.5402,58.6186,36190.0
2017-05-10 09:35:00,82.27,82.36,82.19,82.32,16936.0,58.6043,58.6684,58.5473,58.6399,16936.0
2017-05-10 09:40:00,82.32,82.39,82.3,82.36,38316.0,58.6399,58.6898,58.6257,58.6684,38316.0
2017-05-10 09:45:00,82.35,82.54,82.35,82.46,51209.0,58.6613,58.7966,58.6613,58.7397,51209.0
2017-05-10 09:50:00,82.47,82.64,82.47,82.61,50508.0,58.7468,58.8679,58.7468,58.8465,50508.0
2017-05-10 09:55:00,82.62,82.7,82.55,82.55,24613.0,58.8536,58.9106,58.8038,58.8038,24613.0
2017-05-10 10:00:00,82.53,82.56,82.49,82.55,21489.0,58.7895,58.8109,58.761,58.8038,21489.0
2017-05-10 10:05:00,82.55,82.61,82.53,82.61,16955.0,58.8038,58.8465,58.7895,58.8465,16955.0
2017-05-10 10:10:00,82.6,82.61,82.42,82.43,35749.0,58.8394,58.8465,58.7112,58.7183,35749.0
2017-05-10 10:15:00,82.43,82.46,82.4,82.44,11649.0,58.7183,58.7397,58.6969,58.7254,11649.0
2017-05-10 10:20:00,82.45,82.47,82.42,82.43,8936.0,58.7325,58.7468,58.7112,58.7183,8936.0
2017-05-10 10:25:00,82.42,82.47,82.41,82.43,14364.0,58.7112,58.7468,58.704,58.7183,14364.0
2017-05-10 10:30:00,82.45,82.53,82.4,82.44,36566.0,58.7325,58.7895,58.6969,58.7254,36566.0
2017-05-10 10:35:00,82.45,82.46,82.34,82.34,48745.0,58.7325,58.7397,58.6542,58.6542,48745.0
2017-05-10 10:40:00,82.35,82.37,82.31,82.32,12460.0,58.6613,58.6755,58.6328,58.6399,12460.0
2017-05-10 10:45:00,82.31,82.32,82.27,82.29,12038.0,58.6328,58.6399,58.6043,58.6186,12038.0
2017-05-10 10:50:00,82.28,82.28,82.2,82.24,39050.0,58.6114,58.6114,58.5545,58.5829,39050.0
2017-05-10 10:55:00,82.24,82.3,82.2,82.2,14600.0,58.5829,58.6257,58.5545,58.5545,14600.0
2017-05-10 11:00:00,82.2,82.27,82.18,82.26,12168.0,58.5545,58.6043,58.5402,58.5972,12168.0
2017-05-10 11:05:00,82.25,82.29,82.21,82.27,8548.0,58.5901,58.6186,58.5616,58.6043,8548.0
2017-05-10 11:10:00,82.26,82.3,82.2,82.24,16633.0,58.5972,58.6257,58.5545,58.5829,16633.0
2017-05-10 11:15:00,82.23,82.23,82.17,82.19,15259.0,58.5758,58.5758,58.5331,58.5473,15259.0
2017-05-10 11:20:00,82.19,82.23,82.19,82.2,10571.0,58.5473,58.5758,58.5473,58.5545,10571.0
2017-05-10 11:25:00,82.2,82.29,82.2,82.23,18291.0,58.5545,58.6186,58.5545,58.5758,18291.0
2017-05-10 11:30:00,82.23,82.31,82.23,82.29,17941.0,58.5758,58.6328,58.5758,58.6186,17941.0
2017-05-10 11:35:00,82.3,82.31,82.25,82.29,13663.0,58.6257,58.6328,58.5901,58.6186,13663.0
2017-05-10 11:40:00,82.28,82.38,82.26,82.38,63282.0,58.6114,58.6827,58.5972,58.6827,63282.0
2017-05-10 11:45:00,82.37,82.41,82.35,82.4,91355.0,58.6755,58.704,58.6613,58.6969,91355.0
2017-05-10 11:50:00,82.4,82.45,82.4,82.45,12454.0,58.6969,58.7325,58.6969,58.7325,12454.0
2017-05-10 11:55:00,82.44,82.54,82.42,82.53,14560.0,58.7254,58.7966,58.7112,58.7895,14560.0
2017-05-10 12:00:00,82.53,82.55,82.42,82.45,15401.0,58.7895,58.8038,58.7112,58.7325,15401.0
2017-05-10 12:05:00,82.44,82.49,82.42,82.43,7259.0,58.7254,58.761,58.7112,58.7183,7259.0
2017-05-10 12:10:00,82.45,82.45,82.42,82.43,5152.0,58.7325,58.7325,58.7112,58.7183,5152.0
2017-05-10 12:15:00,82.43,82.44,82.32,82.34,7311.0,58.7183,58.7254,58.6399,58.6542,7311.0
2017-05-10 12:20:00,82.34,82.41,82.32,82.41,6960.0,58.6542,58.704,58.6399,58.704,6960.0
2017-05-10 12:25:00,82.4,82.43,82.38,82.4,8007.0,58.6969,58.7183,58.6827,58.6969,8007.0
2017-05-10 12:30:00,82.4,82.45,82.39,82.4,8072.0,58.6969,58.7325,58.6898,58.6969,8072.0
2017-05-10 12:35:00,82.39,82.43,82.38,82.4,8954.0,58.6898,58.7183,58.6827,58.6969,8954.0
2017-05-10 12:40:00,82.4,82.41,82.38,82.41,4992.0,58.6969,58.704,58.6827,58.704,4992.0
2017-05-10 12:45:00,82.4,82.41,82.36,82.39,6675.0,58.6969,58.704,58.6684,58.6898,6675.0
2017-05-10 12:50:00,82.39,82.4,82.36,82.37,5519.0,58.6898,58.6969,58.6684,58.6755,5519.0
2017-05-10 12:55:00,82.36,82.38,82.35,82.38,4004.0,58.6684,58.6827,58.6613,58.6827,4004.0
2017-05-10 13:00:00,82.38,82.42,82.35,82.35,9063.0,58.6827,58.7112,58.6613,58.6613,9063.0
2017-05-10 13:05:00,82.34,82.35,82.3,82.31,8353.0,58.6542,58.6613,58.6257,58.6328,8353.0
2017-05-10 13:10:00,82.31,82.31,82.28,82.31,8494.0,58.6328,58.6328,58.6114,58.6328,8494.0
2017-05-10 13:15:00,82.31,82.33,82.3,82.32,10880.0,58.6328,58.6471,58.6257,58.6399,10880.0
2017-05-10 13:20:00,82.31,82.32,82.27,82.31,7357.0,58.6328,58.6399,58.6043,58.6328,7357.0
2017-05-10 13:25:00,82.31,82.31,82.24,82.25,14504.0,58.6328,58.6328,58.5829,58.5901,14504.0
2017-05-10 13:30:00,82.24,82.25,82.17,82.21,42245.0,58.5829,58.5901,58.5331,58.5616,42245.0
2017-05-10 13:35:00,82.21,82.22,82.17,82.18,7936.0,58.5616,58.5687,58.5331,58.5402,7936.0
2017-05-10 13:40:00,82.17,82.21,82.16,82.16,9629.0,58.5331,58.5616,58.526,58.526,9629.0
2017-05-10 13:45:00,82.17,82.24,82.17,82.21,23476.0,58.5331,58.5829,58.5331,58.5616,23476.0
2017-05-10 13:50:00,82.21,82.25,82.21,82.24,10034.0,58.5616,58.5901,58.5616,58.5829,10034.0
2017-05-10 13:55:00,82.23,82.24,82.21,82.21,8944.0,58.5758,58.5829,58.5616,58.5616,8944.0
2017-05-10 14:00:00,82.21,82.23,82.2,82.22,12056.0,58.5616,58.5758,58.5545,58.5687,12056.0
2017-05-10 14:05:00,82.23,82.3,82.23,82.28,12970.0,58.5758,58.6257,58.5758,58.6114,12970.0
2017-05-10 14:10:00,82.27,82.32,82.25,82.28,25657.0,58.6043,58.6399,58.5901,58.6114,25657.0
2017-05-10 14:15:00,82.27,82.28,82.12,82.12,59073.0,58.6043,58.6114,58.4975,58.4975,59073.0
2017-05-10 14:20:00,82.11,82.12,82.01,82.03,22929.0,58.4903,58.4975,58.4191,58.4334,22929.0
2017-05-10 14:25:00,82.03,82.08,82.01,82.02,11439.0,58.4334,58.469,58.4191,58.4262,11439.0
2017-05-10 14:30:00,82.01,82.16,82.01,82.16,13531.0,58.4191,58.526,58.4191,58.526,13531.0
2017-05-10 14:35:00,82.17,82.2,82.12,82.2,20170.0,58.5331,58.5545,58.4975,58.5545,20170.0
2017-05-10 14:40:00,82.21,82.22,82.2,82.21,9857.0,58.5616,58.5687,58.5545,58.5616,9857.0
2017-05-10 14:45:00,82.22,82.24,82.18,82.23,17401.0,58.5687,58.5829,58.5402,58.5758,17401.0
2017-05-10 14:50:00,82.23,82.25,82.21,82.25,21583.0,58.5758,58.5901,58.5616,58.5901,21583.0
2017-05-10 14:55:00,82.25,82.32,82.24,82.31,14761.0,58.5901,58.6399,58.5829,58.6328,14761.0
2017-05-10 15:00:00,82.33,82.41,82.3,82.41,46338.0,58.6471,58.704,58.6257,58.704,46338.0
2017-05-10 15:05:00,82.42,82.46,82.38,82.43,18751.0,58.7112,58.7397,58.6827,58.7183,18751.0
2017-05-10 15:10:00,82.42,82.44,82.32,82.36,18131.0,58.7112,58.7254,58.6399,58.6684,18131.0
2017-05-10 15:15:00,82.35,82.41,82.34,82.41,21358.0,58.6613,58.704,58.6542,58.704,21358.0
2017-05-10 15:20:00,82.4,82.43,82.37,82.39,17250.0,58.6969,58.7183,58.6755,58.6898,17250.0
2017-05-10 15:25:00,82.39,82.39,82.32,82.36,17369.0,58.6898,58.6898,58.6399,58.6684,17369.0
2017-05-10 15:30:00,82.37,82.37,82.33,82.33,19586.0,58.6755,58.6755,58.6471,58.6471,19586.0
2017-05-10 15:35:00,82.34,82.36,82.33,82.35,23485.0,58.6542,58.6684,58.6471,58.6613,23485.0
2017-05-10 15:40:00,82.35,82.42,82.34,82.39,37899.0,58.6613,58.7112,58.6542,58.6898,37899.0
2017-05-10 15:45:00,82.39,82.43,82.37,82.42,34959.0,58.6898,58.7183,58.6755,58.7112,34959.0
2017-05-10 15:50:00,82.42,82.46,82.41,82.42,45970.0,58.7112,58.7397,58.704,58.7112,45970.0
2017-05-10 15:55:00,82.42,82.52,82.41,82.47,137921.0,58.7112,58.7824,58.704,58.7468,137921.0
2017-05-11 09:30:00,82.15,82.4,82.06,82.3,61301.0,58.5188,58.6969,58.4547,58.6257,61301.0
2017-05-11 09:35:00,82.3,82.36,82.26,82.36,17012.0,58.6257,58.6684,58.5972,58.6684,17012.0
2017-05-11 09:40:00,82.34,82.38,82.26,82.26,31087.0,58.6542,58.6827,58.5972,58.5972,31087.0
2017-05-11 09:45:00,82.28,82.4,82.27,82.37,21910.0,58.6114,58.6969,58.6043,58.6755,21910.0
2017-05-11 09:50:00,82.37,82.4,82.3,82.33,31594.0,58.6755,58.6969,58.6257,58.6471,31594.0
2017-05-11 09:55:00,82.33,82.4,82.27,82.38,33204.0,58.6471,58.6969,58.6043,58.6827,33204.0
2017-05-11 10:00:00,82.37,82.48,82.36,82.43,23641.0,58.6755,58.7539,58.6684,58.7183,23641.0
2017-05-11 10:05:00,82.43,82.62,82.43,82.56,40962.0,58.7183,58.8536,58.7183,58.8109,40962.0
2017-05-11 10:10:00,82.56,82.57,82.48,82.5,24802.0,58.8109,58.818,58.7539,58.7682,24802.0
2017-05-11 10:15:00,82.5,82.56,82.48,82.56,28188.0,58.7682,58.8109,58.7539,58.8109,28188.0
2017-05-11 10:20:00,82.55,82.56,82.48,82.51,31925.0,58.8038,58.8109,58.7539,58.7753,31925.0
2017-05-11 10:25:00,82.52,82.6,82.49,82.59,20328.0,58.7824,58.8394,58.761,58.8323,20328.0
2017-05-11 10:30:00,82.59,82.69,82.57,82.59,22010.0,58.8323,58.9035,58.818,58.8323,22010.0
2017-05-11 10:35:00,82.6,82.65,82.56,82.56,7912.0,58.8394,58.875,58.8109,58.8109,7912.0
2017-05-11 10:40:00,82.57,82.58,82.53,82.55,11514.0,58.818,58.8251,58.7895,58.8038,11514.0
2017-05-11 10:45:00,82.55,82.55,82.47,82.49,8772.0,58.8038,58.8038,58.7468,58.761,8772.0
2017-05-11 10:50:00,82.49,82.52,82.43,82.49,14651.0,58.761,58.7824,58.7183,58.761,14651.0
2017-05-11 10:55:00,82.5,82.6,82.47,82.6,33497.0,58.7682,58.8394,58.7468,58.8394,33497.0
2017-05-11 11:00:00,82.61,82.62,82.56,82.61,16887.0,58.8465,58.8536,58.8109,58.8465,16887.0
2017-05-11 11:05:00,82.61,82.61,82.52,82.53,14014.0,58.8465,58.8465,58.7824,58.7895,14014.0
2017-05-11 11:10:00,82.54,82.54,82.45,82.45,21324.0,58.7966,58.7966,58.7325,58.7325,21324.0
2017-05-11 11:15:00,82.45,82.47,82.39,82.41,22654.0,58.7325,58.7468,58.6898,58.704,22654.0
2017-05-11 11:20:00,82.41,82.43,82.35,82.36,24313.0,58.704,58.7183,58.6613,58.6684,24313.0
2017-05-11 11:25:00,82.37,82.41,82.35,82.37,27408.0,58.6755,58.704,58.6613,58.6755,27408.0
2017-05-11 11:30:00,82.38,82.38,82.23,82.33,19225.0,58.6827,58.6827,58.5758,58.6471,19225.0
2017-05-11 11:35:00,82.33,82.34,82.27,82.27,14614.0,58.6471,58.6542,58.6043,58.6043,14614.0
2017-05-11 11:40:00,82.26,82.29,82.25,82.29,19641.0,58.5972,58.6186,58.5901,58.6186,19641.0
2017-05-11 11:45:00,82.29,82.34,82.29,82.32,22779.0,58.6186,58.6542,58.6186,58.6399,22779.0
2017-05-11 11:50:00,82.33,82.34,82.29,82.32,22119.0,58.6471,58.6542,58.6186,58.6399,22119.0
2017-05-11 11:55:00,82.32,82.32,82.27,82.27,14267.0,58.6399,58.6399,58.6043,58.6043,14267.0
2017-05-11 12:00:00,82.26,82.26,82.23,82.25,13458.0,58.5972,58.5972,58.5758,58.5901,13458.0
2017-05-11 12:05:00,82.25,82.29,82.25,82.29,7200.0,58.5901,58.6186,58.5901,58.6186,7200.0
2017-05-11 12:10:00,82.29,82.32,82.27,82.32,8063.0,58.6186,58.6399,58.6043,58.6399,8063.0
2017-05-11 12:15:00,82.32,82.39,82.31,82.38,11028.0,58.6399,58.6898,58.6328,58.6827,11028.0
2017-05-11 12:20:00,82.39,82.45,82.39,82.44,9542.0,58.6898,58.7325,58.6898,58.7254,9542.0
2017-05-11 12:25:00,82.45,82.5,82.45,82.45,25046.0,58.7325,58.7682,58.7325,58.7325,25046.0
2017-05-11 12:30:00,82.45,82.49,82.42,82.48,10894.0,58.7325,58.761,58.7112,58.7539,10894.0
2017-05-11 12:35:00,82.48,82.5,82.47,82.49,8150.0,58.7539,58.7682,58.7468,58.761,8150.0
2017-05-11 12:40:00,82.5,82.52,82.48,82.52,11652.0,58.7682,58.7824,58.7539,58.7824,11652.0
2017-05-11 12:45:00,82.52,82.55,82.51,82.53,12918.0,58.7824,58.8038,58.7753,58.7895,12918.0
2017-05-11 12:50:00,82.53,82.56,82.5,82.56,6580.0,58.7895,58.8109,58.7682,58.8109,6580.0
2017-05-11 12:55:00,82.56,82.58,82.54,82.55,12725.0,58.8109,58.8251,58.7966,58.8038,12725.0
2017-05-11 13:00:00,82.55,82.56,82.49,82.54,18521.0,58.8038,58.8109,58.761,58.7966,18521.0
2017-05-11 13:05:00,82.54,82.63,82.53,82.62,11142.0,58.7966,58.8608,58.7895,58.8536,11142.0
2017-05-11 13:10:00,82.63,82.63,82.59,82.59,7044.0,58.8608,58.8608,58.8323,58.8323,7044.0
2017-05-11 13:15:00,82.59,82.61,82.58,82.61,10009.0,58.8323,58.8465,58.8251,58.8465,10009.0
2017-05-11 13:20:00,82.61,82.62,82.58,82.59,9700.0,58.8465,58.8536,58.8251,58.8323,9700.0
2017-05-11 13:25:00,82.58,82.6,82.54,82.55,16023.0,58.8251,58.8394,58.7966,58.8038,16023.0
2017-05-11 13:30:00,82.55,82.56,82.5,82.51,13944.0,58.8038,58.8109,58.7682,58.7753,13944.0
2017-05-11 13:35:00,82.51,82.52,82.49,82.49,6326.0,58.7753,58.7824,58.761,58.761,6326.0
2017-05-11 13:40:00,82.5,82.51,82.47,82.48,14042.0,58.7682,58.7753,58.7468,58.7539,14042.0
2017-05-11 13:45:00,82.47,82.47,82.43,82.45,13114.0,58.7468,58.7468,58.7183,58.7325,13114.0
2017-05-11 13:50:00,82.44,82.46,82.44,82.44,14874.0,58.7254,58.7397,58.7254,58.7254,14874.0
2017-05-11 13:55:00,82.44,82.46,82.44,82.45,11300.0,58.7254,58.7397,58.7254,58.7325,11300.0
2017-05-11 14:00:00,82.45,82.46,82.43,82.45,14209.0,58.7325,58.7397,58.7183,58.7325,14209.0
2017-05-11 14:05:00,82.46,82.46,82.4,82.42,21606.0,58.7397,58.7397,58.6969,58.7112,21606.0
2017-05-11 14:10:00,82.42,82.48,82.41,82.47,19091.0,58.7112,58.7539,58.704,58.7468,19091.0
2017-05-11 14:15:00,82.47,82.61,82.46,82.59,24817.0,58.7468,58.8465,58.7397,58.8323,24817.0
2017-05-11 14:20:00,82.59,82.6,82.53,82.57,22244.0,58.8323,58.8394,58.7895,58.818,22244.0
2017-05-11 14:25:00,82.58,82.63,82.56,82.63,13008.0,58.8251,58.8608,58.8109,58.8608,13008.0
2017-05-11 14:30:00,82.63,82.64,82.5,82.5,15139.0,58.8608,58.8679,58.7682,58.7682,15139.0
2017-05-11 14:35:00,82.51,82.53,82.48,82.51,14078.0,58.7753,58.7895,58.7539,58.7753,14078.0
2017-05-11 14:40:00,82.5,82.51,82.48,82.49,14071.0,58.7682,58.7753,58.7539,58.761,14071.0
2017-05-11 14:45:00,82.49,82.66,82.48,82.66,32562.0,58.761,58.8821,58.7539,58.8821,32562.0
2017-05-11 14:50:00,82.67,82.71,82.62,82.62,57323.0,58.8893,58.9177,58.8536,58.8536,57323.0
2017-05-11 14:55:00,82.63,82.68,82.62,82.65,19721.0,58.8608,58.8964,58.8536,58.875,19721.0
2017-05-11 15:00:00,82.65,82.75,82.64,82.74,26262.0,58.875,58.9462,58.8679,58.9391,26262.0
2017-05-11 15:05:00,82.74,82.82,82.74,82.78,33586.0,58.9391,58.9961,58.9391,58.9676,33586.0
2017-05-11 15:10:00,82.77,82.83,82.75,82.83,16246.0,58.9605,59.0032,58.9462,59.0032,16246.0
2017-05-11 15:15:00,82.83,82.83,82.74,82.75,18695.0,59.0032,59.0032,58.9391,58.9462,18695.0
2017-05-11 15:20:00,82.75,82.79,82.74,82.75,24001.0,58.9462,58.9747,58.9391,58.9462,24001.0
2017-05-11 15:25:00,82.76,82.79,82.75,82.76,19939.0,58.9534,58.9747,58.9462,58.9534,19939.0
2017-05-11 15:30:00,82.76,82.79,82.75,82.76,26862.0,58.9534,58.9747,58.9462,58.9534,26862.0
2017-05-11 15:35:00,82.76,82.87,82.75,82.81,39839.0,58.9534,59.0317,58.9462,58.989,39839.0
2017-05-11 15:40:00,82.81,82.94,82.8,82.92,60175.0,58.989,59.0816,58.9819,59.0673,60175.0
2017-05-11 15:45:00,82.92,82.94,82.87,82.92,64057.0,59.0673,59.0816,59.0317,59.0673,64057.0
2017-05-11 15:50:00,82.91,83.0,82.91,82.97,77055.0,59.0602,59.1243,59.0602,59.103,77055.0
2017-05-11 15:55:00,82.97,83.02,82.94,83.0,137875.0,59.103,59.1386,59.0816,59.1243,137875.0
2017-05-12 09:30:00,83.1,83.3,83.02,83.25,46211.0,59.1956,59.338,59.1386,59.3024,46211.0
2017-05-12 09:35:00,83.2,83.37,83.19,83.35,14295.0,59.2668,59.3879,59.2597,59.3736,14295.0
2017-05-12 09:40:00,83.33,83.35,83.28,83.31,9985.0,59.3594,59.3736,59.3238,59.3451,9985.0
2017-05-12 09:45:00,83.31,83.31,83.17,83.22,31457.0,59.3451,59.3451,59.2454,59.281,31457.0
2017-05-12 09:50:00,83.23,83.3,83.19,83.2,16764.0,59.2882,59.338,59.2597,59.2668,16764.0
2017-05-12 09:55:00,83.21,83.23,83.14,83.14,14311.0,59.2739,59.2882,59.2241,59.2241,14311.0
2017-05-12 10:00:00,83.15,83.32,83.12,83.32,39791.0,59.2312,59.3523,59.2098,59.3523,39791.0
2017-05-12 10:05:00,83.31,83.38,83.29,83.35,16199.0,59.3451,59.395,59.3309,59.3736,16199.0
2017-05-12 10:10:00,83.34,83.37,83.31,83.32,22753.0,59.3665,59.3879,59.3451,59.3523,22753.0
2017-05-12 10:15:00,83.3,83.36,83.29,83.36,9675.0,59.338,59.3808,59.3309,59.3808,9675.0
2017-05-12 10:20:00,83.36,83.36,83.3,83.33,11558.0,59.3808,59.3808,59.338,59.3594,11558.0
2017-05-12 10:25:00,83.32,83.39,83.32,83.36,11000.0,59.3523,59.4021,59.3523,59.3808,11000.0
2017-05-12 10:30:00,83.35,83.38,83.31,83.37,12345.0,59.3736,59.395,59.3451,59.3879,12345.0
2017-05-12 10:35:00,83.37,83.53,83.35,83.53,126923.0,59.3879,59.5019,59.3736,59.5019,126923.0
2017-05-12 10:40:00,83.53,83.53,83.44,83.5,12784.0,59.5019,59.5019,59.4378,59.4805,12784.0
2017-05-12 10:45:00,83.51,83.63,83.5,83.6,14420.0,59.4876,59.5731,59.4805,59.5517,14420.0
2017-05-12 10:50:00,83.6,83.63,83.59,83.61,12173.0,59.5517,59.5731,59.5446,59.5589,12173.0
2017-05-12 10:55:00,83.61,83.61,83.53,83.57,31429.0,59.5589,59.5589,59.5019,59.5304,31429.0
2017-05-12 11:00:00,83.58,83.58,83.5,83.56,18661.0,59.5375,59.5375,59.4805,59.5232,18661.0
2017-05-12 11:05:00,83.56,83.66,83.54,83.65,61240.0,59.5232,59.5945,59.509,59.5873,61240.0
2017-05-12 11:10:00,83.65,83.67,83.57,83.63,32108.0,59.5873,59.6016,59.5304,59.5731,32108.0
2017-05-12 11:15:00,83.63,83.68,83.6,83.61,22141.0,59.5731,59.6087,59.5517,59.5589,22141.0
2017-05-12 11:20:00,83.62,83.62,83.55,83.56,30139.0,59.566,59.566,59.5161,59.5232,30139.0
2017-05-12 11:25:00,83.57,83.57,83.49,83.5,44852.0,59.5304,59.5304,59.4734,59.4805,44852.0
2017-05-12 11:30:00,83.51,83.57,83.5,83.5,19231.0,59.4876,59.5304,59.4805,59.4805,19231.0
2017-05-12 11:35:00,83.5,83.52,83.48,83.52,13216.0,59.4805,59.4947,59.4662,59.4947,13216.0
2017-05-12 11:40:00,83.51,83.56,83.49,83.55,5615.0,59.4876,59.5232,59.4734,59.5161,5615.0
2017-05-12 11:45:00,83.55,83.56,83.52,83.54,9573.0,59.5161,59.5232,59.4947,59.509,9573.0
2017-05-12 11:50:00,83.54,83.57,83.53,83.56,8192.0,59.509,59.5304,59.5019,59.5232,8192.0
2017-05-12 11:55:00,83.55,83.55,83.49,83.49,5196.0,59.5161,59.5161,59.4734,59.4734,5196.0
2017-05-12 12:00:00,83.48,83.51,83.47,83.48,10855.0,59.4662,59.4876,59.4591,59.4662,10855.0
2017-05-12 12:05:00,83.48,83.48,83.38,83.39,16488.0,59.4662,59.4662,59.395,59.4021,16488.0
2017-05-12 12:10:00,83.4,83.4,83.37,83.38,5535.0,59.4093,59.4093,59.3879,59.395,5535.0
2017-05-12 12:15:00,83.38,83.45,83.38,83.45,5804.0,59.395,59.4449,59.395,59.4449,5804.0
2017-05-12 12:20:00,83.44,83.46,83.42,83.44,8101.0,59.4378,59.452,59.4235,59.4378,8101.0
2017-05-12 12:25:00,83.43,83.48,83.43,83.48,16741.0,59.4306,59.4662,59.4306,59.4662,16741.0
2017-05-12 12:30:00,83.48,83.51,83.48,83.5,5926.0,59.4662,59.4876,59.4662,59.4805,5926.0
2017-05-12 12:35:00,83.48,83.49,83.45,83.46,9028.0,59.4662,59.4734,59.4449,59.452,9028.0
2017-05-12 12:40:00,83.46,83.46,83.4,83.4,11429.0,59.452,59.452,59.4093,59.4093,11429.0
2017-05-12 12:45:00,83.41,83.46,83.4,83.43,6530.0,59.4164,59.452,59.4093,59.4306,6530.0
2017-05-12 12:50:00,83.43,83.44,83.38,83.44,7770.0,59.4306,59.4378,59.395,59.4378,7770.0
2017-05-12 12:55:00,83.43,83.43,83.37,83.37,3561.0,59.4306,59.4306,59.3879,59.3879,3561.0
2017-05-12 13:00:00,83.36,83.38,83.34,83.36,7734.0,59.3808,59.395,59.3665,59.3808,7734.0
2017-05-12 13:05:00,83.35,83.35,83.3,83.34,10956.0,59.3736,59.3736,59.338,59.3665,10956.0
2017-05-12 13:10:00,83.32,83.34,83.29,83.29,7539.0,59.3523,59.3665,59.3309,59.3309,7539.0
2017-05-12 13:15:00,83.29,83.35,83.28,83.35,4200.0,59.3309,59.3736,59.3238,59.3736,4200.0
2017-05-12 13:20:00,83.35,83.36,83.3,83.32,6259.0,59.3736,59.3808,59.338,59.3523,6259.0
2017-05-12 13:25:00,83.32,83.33,83.28,83.29,7745.0,59.3523,59.3594,59.3238,59.3309,7745.0
2017-05-12 13:30:00,83.29,83.3,83.26,83.28,12920.0,59.3309,59.338,59.3095,59.3238,12920.0
2017-05-12 13:35:00,83.27,83.3,83.26,83.3,4442.0,59.3167,59.338,59.3095,59.338,4442.0
2017-05-12 13:40:00,83.29,83.32,83.27,83.3,10651.0,59.3309,59.3523,59.3167,59.338,10651.0
2017-05-12 13:45:00,83.3,83.32,83.28,83.31,6727.0,59.338,59.3523,59.3238,59.3451,6727.0
2017-05-12 13:50:00,83.3,83.32,83.28,83.29,14592.0,59.338,59.3523,59.3238,59.3309,14592.0
2017-05-12 13:55:00,83.28,83.28,83.23,83.25,21911.0,59.3238,59.3238,59.2882,59.3024,21911.0
2017-05-12 14:00:00,83.26,83.26,83.21,83.21,5130.0,59.3095,59.3095,59.2739,59.2739,5130.0
2017-05-12 14:05:00,83.22,83.4,83.22,83.4,32966.0,59.281,59.4093,59.281,59.4093,32966.0
2017-05-12 14:10:00,83.39,83.45,83.38,83.41,11023.0,59.4021,59.4449,59.395,59.4164,11023.0
2017-05-12 14:15:00,83.41,83.41,83.36,83.38,7703.0,59.4164,59.4164,59.3808,59.395,7703.0
2017-05-12 14:20:00,83.38,83.38,83.35,83.38,6225.0,59.395,59.395,59.3736,59.395,6225.0
2017-05-12 14:25:00,83.37,83.37,83.33,83.34,7569.0,59.3879,59.3879,59.3594,59.3665,7569.0
2017-05-12 14:30:00,83.33,83.36,83.3,83.34,18084.0,59.3594,59.3808,59.338,59.3665,18084.0
2017-05-12 14:35:00,83.35,83.36,83.33,83.33,2672.0,59.3736,59.3808,59.3594,59.3594,2672.0
2017-05-12 14:40:00,83.34,83.41,83.33,83.39,11469.0,59.3665,59.4164,59.3594,59.4021,11469.0
2017-05-12 14:45:00,83.39,83.41,83.36,83.36,10453.0,59.4021,59.4164,59.3808,59.3808,10453.0
2017-05-12 14:50:00,83.36,83.38,83.33,83.33,11068.0,59.3808,59.395,59.3594,59.3594,11068.0
2017-05-12 14:55:00,83.33,83.36,83.31,83.31,13761.0,59.3594,59.3808,59.3451,59.3451,13761.0
2017-05-12 15:00:00,83.31,83.38,83.31,83.38,12537.0,59.3451,59.395,59.3451,59.395,12537.0
2017-05-12 15:05:00,83.38,83.39,83.35,83.37,16544.0,59.395,59.4021,59.3736,59.3879,16544.0
2017-05-12 15:10:00,83.37,83.39,83.34,83.38,14943.0,59.3879,59.4021,59.3665,59.395,14943.0
2017-05-12 15:15:00,83.38,83.44,83.37,83.44,24835.0,59.395,59.4378,59.3879,59.4378,24835.0
2017-05-12 15:20:00,83.45,83.5,83.44,83.48,26216.0,59.4449,59.4805,59.4378,59.4662,26216.0
2017-05-12 15:25:00,83.48,83.5,83.44,83.45,12193.0,59.4662,59.4805,59.4378,59.4449,12193.0
2017-05-12 15:30:00,83.45,83.51,83.43,83.51,31597.0,59.4449,59.4876,59.4306,59.4876,31597.0
2017-05-12 15:35:00,83.51,83.54,83.48,83.53,32871.0,59.4876,59.509,59.4662,59.5019,32871.0
2017-05-12 15:40:00,83.53,83.59,83.53,83.57,28727.0,59.5019,59.5446,59.5019,59.5304,28727.0
2017-05-12 15:45:00,83.56,83.57,83.45,83.52,57567.0,59.5232,59.5304,59.4449,59.4947,57567.0
2017-05-12 15:50:00,83.53,83.54,83.5,83.51,49337.0,59.5019,59.509,59.4805,59.4876,49337.0
2017-05-12 15:55:00,83.5,83.52,83.47,83.48,89027.0,59.4805,59.4947,59.4591,59.4662,89027.0
2017-05-15 09:30:00,83.55,83.55,83.26,83.35,54820.0,59.5161,59.5161,59.3095,59.3736,54820.0
2017-05-15 09:35:00,83.37,83.53,83.37,83.49,17733.0,59.3879,59.5019,59.3879,59.4734,17733.0
2017-05-15 09:40:00,83.49,83.52,83.43,83.46,11246.0,59.4734,59.4947,59.4306,59.452,11246.0
2017-05-15 09:45:00,83.44,83.48,83.42,83.47,18175.0,59.4378,59.4662,59.4235,59.4591,18175.0
2017-05-15 09:50:00,83.48,83.62,83.47,83.6,25704.0,59.4662,59.566,59.4591,59.5517,25704.0
2017-05-15 09:55:00,83.61,83.65,83.57,83.57,22462.0,59.5589,59.5873,59.5304,59.5304,22462.0
2017-05-15 10:00:00,83.56,83.61,83.54,83.6,10488.0,59.5232,59.5589,59.509,59.5517,10488.0
2017-05-15 10:05:00,83.61,83.7,83.58,83.67,12864.0,59.5589,59.623,59.5375,59.6016,12864.0
2017-05-15 10:10:00,83.66,83.68,83.61,83.65,7682.0,59.5945,59.6087,59.5589,59.5873,7682.0
2017-05-15 10:15:00,83.64,83.65,83.58,83.6,14804.0,59.5802,59.5873,59.5375,59.5517,14804.0
2017-05-15 10:20:00,83.59,83.63,83.56,83.62,23524.0,59.5446,59.5731,59.5232,59.566,23524.0
2017-05-15 10:25:00,83.63,83.64,83.58,83.59,8363.0,59.5731,59.5802,59.5375,59.5446,8363.0
2017-05-15 10:30:00,83.6,83.71,83.57,83.7,16383.0,59.5517,59.6301,59.5304,59.623,16383.0
2017-05-15 10:35:00,83.7,83.75,83.7,83.7,11576.0,59.623,59.6586,59.623,59.623,11576.0
2017-05-15 10:40:00,83.69,83.76,83.65,83.66,17346.0,59.6158,59.6657,59.5873,59.5945,17346.0
2017-05-15 10:45:00,83.67,83.71,83.67,83.71,8863.0,59.6016,59.6301,59.6016,59.6301,8863.0
2017-05-15 10:50:00,83.71,83.72,83.68,83.68,12517.0,59.6301,59.6372,59.6087,59.6087,12517.0
2017-05-15 10:55:00,83.68,83.68,83.64,83.65,17250.0,59.6087,59.6087,59.5802,59.5873,17250.0
2017-05-15 11:00:00,83.65,83.68,83.6,83.63,22663.0,59.5873,59.6087,59.5517,59.5731,22663.0
2017-05-15 11:05:00,83.63,83.66,83.63,83.64,9538.0,59.5731,59.5945,59.5731,59.5802,9538.0
2017-05-15 11:10:00,83.64,83.76,83.64,83.76,14821.0,59.5802,59.6657,59.5802,59.6657,14821.0
2017-05-15 11:15:00,83.76,83.78,83.72,83.76,16703.0,59.6657,59.68,59.6372,59.6657,16703.0
2017-05-15 11:20:00,83.77,83.79,83.75,83.75,9726.0,59.6728,59.6871,59.6586,59.6586,9726.0
2017-05-15 11:25:00,83.75,83.77,83.73,83.74,9994.0,59.6586,59.6728,59.6443,59.6515,9994.0
2017-05-15 11:30:00,83.74,83.75,83.69,83.71,16352.0,59.6515,59.6586,59.6158,59.6301,16352.0
2017-05-15 11:35:00,83.72,83.75,83.71,83.73,11686.0,59.6372,59.6586,59.6301,59.6443,11686.0
2017-05-15 11:40:00,83.73,83.74,83.71,83.71,6116.0,59.6443,59.6515,59.6301,59.6301,6116.0
2017-05-15 11:45:00,83.71,83.71,83.63,83.64,13078.0,59.6301,59.6301,59.5731,59.5802,13078.0
2017-05-15 11:50:00,83.64,83.65,83.61,83.65,8985.0,59.5802,59.5873,59.5589,59.5873,8985.0
2017-05-15 11:55:00,83.64,83.69,83.59,83.69,16339.0,59.5802,59.6158,59.5446,59.6158,16339.0
2017-05-15 12:00:00,83.68,83.7,83.66,83.69,7439.0,59.6087,59.623,59.5945,59.6158,7439.0
2017-05-15 12:05:00,83.69,83.7,83.59,83.59,9501.0,59.6158,59.623,59.5446,59.5446,9501.0
2017-05-15 12:10:00,83.59,83.62,83.57,83.6,14325.0,59.5446,59.566,59.5304,59.5517,14325.0
2017-05-15 12:15:00,83.6,83.61,83.58,83.59,9370.0,59.5517,59.5589,59.5375,59.5446,9370.0
2017-05-15 12:20:00,83.59,83.59,83.55,83.55,13512.0,59.5446,59.5446,59.5161,59.5161,13512.0
2017-05-15 12:25:00,83.56,83.59,83.54,83.57,26496.0,59.5232,59.5446,59.509,59.5304,26496.0
2017-05-15 12:30:00,83.57,83.58,83.53,83.53,15311.0,59.5304,59.5375,59.5019,59.5019,15311.0
2017-05-15 12:35:00,83.53,83.54,83.52,83.52,6985.0,59.5019,59.509,59.4947,59.4947,6985.0
2017-05-15 12:40:00,83.53,83.54,83.48,83.48,22881.0,59.5019,59.509,59.4662,59.4662,22881.0
2017-05-15 12:45:00,83.48,83.49,83.46,83.48,12849.0,59.4662,59.4734,59.452,59.4662,12849.0
2017-05-15 12:50:00,83.48,83.49,83.47,83.49,6448.0,59.4662,59.4734,59.4591,59.4734,6448.0
2017-05-15 12:55:00,83.49,83.49,83.44,83.44,11018.0,59.4734,59.4734,59.4378,59.4378,11018.0
2017-05-15 13:00:00,83.44,83.45,83.42,83.43,11783.0,59.4378,59.4449,59.4235,59.4306,11783.0
2017-05-15 13:05:00,83.43,83.44,83.4,83.4,12831.0,59.4306,59.4378,59.4093,59.4093,12831.0
2017-05-15 13:10:00,83.41,83.42,83.4,83.41,13771.0,59.4164,59.4235,59.4093,59.4164,13771.0
2017-05-15 13:15:00,83.41,83.44,83.41,83.43,8427.0,59.4164,59.4378,59.4164,59.4306,8427.0
2017-05-15 13:20:00,83.43,83.47,83.43,83.47,13446.0,59.4306,59.4591,59.4306,59.4591,13446.0
2017-05-15 13:25:00,83.48,83.49,83.47,83.48,8717.0,59.4662,59.4734,59.4591,59.4662,8717.0
2017-05-15 13:30:00,83.48,83.51,83.46,83.5,13119.0,59.4662,59.4876,59.452,59.4805,13119.0
2017-05-15 13:35:00,83.51,83.56,83.5,83.56,15741.0,59.4876,59.5232,59.4805,59.5232,15741.0
2017-05-15 13:40:00,83.56,83.58,83.54,83.55,9005.0,59.5232,59.5375,59.509,59.5161,9005.0
2017-05-15 13:45:00,83.55,83.58,83.55,83.56,6529.0,59.5161,59.5375,59.5161,59.5232,6529.0
2017-05-15 13:50:00,83.56,83.6,83.55,83.59,8994.0,59.5232,59.5517,59.5161,59.5446,8994.0
2017-05-15 13:55:00,83.59,83.6,83.58,83.59,6231.0,59.5446,59.5517,59.5375,59.5446,6231.0
2017-05-15 14:00:00,83.6,83.63,83.6,83.63,4800.0,59.5517,59.5731,59.5517,59.5731,4800.0
2017-05-15 14:05:00,83.64,83.66,83.62,83.63,8979.0,59.5802,59.5945,59.566,59.5731,8979.0
2017-05-15 14:10:00,83.63,83.66,83.62,83.65,15416.0,59.5731,59.5945,59.566,59.5873,15416.0
2017-05-15 14:15:00,83.65,83.65,83.62,83.64,11671.0,59.5873,59.5873,59.566,59.5802,11671.0
2017-05-15 14:20:00,83.64,83.65,83.61,83.63,11831.0,59.5802,59.5873,59.5589,59.5731,11831.0
2017-05-15 14:25:00,83.64,83.64,83.61,83.62,9251.0,59.5802,59.5802,59.5589,59.566,9251.0
2017-05-15 14:30:00,83.61,83.62,83.58,83.6,15153.0,59.5589,59.566,59.5375,59.5517,15153.0
2017-05-15 14:35:00,83.6,83.65,83.59,83.65,12839.0,59.5517,59.5873,59.5446,59.5873,12839.0
2017-05-15 14:40:00,83.64,83.67,83.63,83.64,14323.0,59.5802,59.6016,59.5731,59.5802,14323.0
2017-05-15 14:45:00,83.64,83.64,83.6,83.62,16450.0,59.5802,59.5802,59.5517,59.566,16450.0
2017-05-15 14:50:00,83.62,83.63,83.58,83.59,10627.0,59.566,59.5731,59.5375,59.5446,10627.0
2017-05-15 14:55:00,83.59,83.59,83.56,83.56,10604.0,59.5446,59.5446,59.5232,59.5232,10604.0
2017-05-15 15:00:00,83.57,83.58,83.56,83.58,10367.0,59.5304,59.5375,59.5232,59.5375,10367.0
2017-05-15 15:05:00,83.57,83.57,83.53,83.53,26683.0,59.5304,59.5304,59.5019,59.5019,26683.0
2017-05-15 15:10:00,83.53,83.54,83.5,83.53,13143.0,59.5019,59.509,59.4805,59.5019,13143.0
2017-05-15 15:15:00,83.52,83.56,83.52,83.54,19407.0,59.4947,59.5232,59.4947,59.509,19407.0
2017-05-15 15:20:00,83.54,83.54,83.5,83.51,14496.0,59.509,59.509,59.4805,59.4876,14496.0
2017-05-15 15:25:00,83.5,83.53,83.5,83.5,18827.0,59.4805,59.5019,59.4805,59.4805,18827.0
2017-05-15 15:30:00,83.49,83.56,83.49,83.55,20192.0,59.4734,59.5232,59.4734,59.5161,20192.0
2017-05-15 15:35:00,83.55,83.56,83.51,83.52,20331.0,59.5161,59.5232,59.4876,59.4947,20331.0
2017-05-15 15:40:00,83.51,83.53,83.5,83.5,29365.0,59.4876,59.5019,59.4805,59.4805,29365.0
2017-05-15 15:45:00,83.51,83.61,83.51,83.61,37904.0,59.4876,59.5589,59.4876,59.5589,37904.0
2017-05-15 15:50:00,83.61,83.63,83.58,83.63,50009.0,59.5589,59.5731,59.5375,59.5731,50009.0
2017-05-15 15:55:00,83.62,83.63,83.58,83.58,112029.0,59.566,59.5731,59.5375,59.5375,112029.0
2017-05-16 09:30:00,83.58,83.77,83.57,83.64,59083.0,59.5375,59.6728,59.5304,59.5802,59083.0
2017-05-16 09:35:00,83.63,83.8,83.62,83.62,28008.0,59.5731,59.6942,59.566,59.566,28008.0
2017-05-16 09:40:00,83.65,83.65,83.49,83.49,51996.0,59.5873,59.5873,59.4734,59.4734,51996.0
2017-05-16 09:45:00,83.49,83.52,83.48,83.52,15488.0,59.4734,59.4947,59.4662,59.4947,15488.0
2017-05-16 09:50:00,83.51,83.52,83.41,83.47,85170.0,59.4876,59.4947,59.4164,59.4591,85170.0
2017-05-16 09:55:00,83.47,83.51,83.43,83.49,24010.0,59.4591,59.4876,59.4306,59.4734,24010.0
2017-05-16 10:00:00,83.5,83.53,83.45,83.47,25375.0,59.4805,59.5019,59.4449,59.4591,25375.0
2017-05-16 10:05:00,83.47,83.47,83.34,83.46,138998.0,59.4591,59.4591,59.3665,59.452,138998.0
2017-05-16 10:10:00,83.47,83.53,83.43,83.48,14691.0,59.4591,59.5019,59.4306,59.4662,14691.0
2017-05-16 10:15:00,83.48,83.61,83.46,83.58,25258.0,59.4662,59.5589,59.452,59.5375,25258.0
2017-05-16 10:20:00,83.59,83.61,83.55,83.59,16651.0,59.5446,59.5589,59.5161,59.5446,16651.0
2017-05-16 10:25:00,83.59,83.62,83.53,83.54,38695.0,59.5446,59.566,59.5019,59.509,38695.0
2017-05-16 10:30:00,83.54,83.6,83.51,83.56,99726.0,59.509,59.5517,59.4876,59.5232,99726.0
2017-05-16 10:35:00,83.56,83.68,83.56,83.67,14702.0,59.5232,59.6087,59.5232,59.6016,14702.0
2017-05-16 10:40:00,83.67,83.71,83.58,83.59,19224.0,59.6016,59.6301,59.5375,59.5446,19224.0
2017-05-16 10:45:00,83.58,83.6,83.51,83.52,21004.0,59.5375,59.5517,59.4876,59.4947,21004.0
2017-05-16 10:50:00,83.52,83.55,83.48,83.53,45681.0,59.4947,59.5161,59.4662,59.5019,45681.0
2017-05-16 10:55:00,83.53,83.58,83.47,83.48,34884.0,59.5019,59.5375,59.4591,59.4662,34884.0
2017-05-16 11:00:00,83.48,83.5,83.44,83.48,31237.0,59.4662,59.4805,59.4378,59.4662,31237.0
2017-05-16 11:05:00,83.48,83.55,83.48,83.54,24322.0,59.4662,59.5161,59.4662,59.509,24322.0
2017-05-16 11:10:00,83.53,83.54,83.51,83.54,25238.0,59.5019,59.509,59.4876,59.509,25238.0
2017-05-16 11:15:00,83.53,83.53,83.49,83.53,16062.0,59.5019,59.5019,59.4734,59.5019,16062.0
2017-05-16 11:20:00,83.54,83.59,83.52,83.58,16227.0,59.509,59.5446,59.4947,59.5375,16227.0
2017-05-16 11:25:00,83.59,83.61,83.57,83.58,18885.0,59.5446,59.5589,59.5304,59.5375,18885.0
2017-05-16 11:30:00,83.57,83.58,83.45,83.53,52979.0,59.5304,59.5375,59.4449,59.5019,52979.0
2017-05-16 11:35:00,83.54,83.56,83.52,83.53,11873.0,59.509,59.5232,59.4947,59.5019,11873.0
2017-05-16 11:40:00,83.54,83.56,83.5,83.56,13346.0,59.509,59.5232,59.4805,59.5232,13346.0
2017-05-16 11:45:00,83.56,83.57,83.49,83.51,19265.0,59.5232,59.5304,59.4734,59.4876,19265.0
2017-05-16 11:50:00,83.51,83.51,83.44,83.46,89571.0,59.4876,59.4876,59.4378,59.452,89571.0
2017-05-16 11:55:00,83.46,83.47,83.42,83.45,18837.0,59.452,59.4591,59.4235,59.4449,18837.0
2017-05-16 12:00:00,83.46,83.47,83.44,83.45,7385.0,59.452,59.4591,59.4378,59.4449,7385.0
2017-05-16 12:05:00,83.45,83.5,83.42,83.49,9910.0,59.4449,59.4805,59.4235,59.4734,9910.0
2017-05-16 12:10:00,83.48,83.49,83.44,83.48,14679.0,59.4662,59.4734,59.4378,59.4662,14679.0
2017-05-16 12:15:00,83.47,83.48,83.44,83.45,6811.0,59.4591,59.4662,59.4378,59.4449,6811.0
2017-05-16 12:20:00,83.46,83.48,83.46,83.48,5999.0,59.452,59.4662,59.452,59.4662,5999.0
2017-05-16 12:25:00,83.47,83.47,83.36,83.37,29074.0,59.4591,59.4591,59.3808,59.3879,29074.0
2017-05-16 12:30:00,83.37,83.37,83.29,83.32,20905.0,59.3879,59.3879,59.3309,59.3523,20905.0
2017-05-16 12:35:00,83.32,83.34,83.3,83.32,11034.0,59.3523,59.3665,59.338,59.3523,11034.0
2017-05-16 12:40:00,83.32,83.34,83.31,83.34,5606.0,59.3523,59.3665,59.3451,59.3665,5606.0
2017-05-16 12:45:00,83.34,83.39,83.34,83.36,8343.0,59.3665,59.4021,59.3665,59.3808,8343.0
2017-05-16 12:50:00,83.36,83.42,83.36,83.41,10237.0,59.3808,59.4235,59.3808,59.4164,10237.0
2017-05-16 12:55:00,83.4,83.41,83.38,83.4,5387.0,59.4093,59.4164,59.395,59.4093,5387.0
2017-05-16 13:00:00,83.4,83.4,83.36,83.38,7307.0,59.4093,59.4093,59.3808,59.395,7307.0
2017-05-16 13:05:00,83.38,83.38,83.31,83.31,10788.0,59.395,59.395,59.3451,59.3451,10788.0
2017-05-16 13:10:00,83.31,83.35,83.31,83.34,8427.0,59.3451,59.3736,59.3451,59.3665,8427.0
2017-05-16 13:15:00,83.35,83.35,83.29,83.3,9120.0,59.3736,59.3736,59.3309,59.338,9120.0
2017-05-16 13:20:00,83.29,83.33,83.29,83.33,9298.0,59.3309,59.3594,59.3309,59.3594,9298.0
2017-05-16 13:25:00,83.31,83.31,83.28,83.29,6508.0,59.3451,59.3451,59.3238,59.3309,6508.0
2017-05-16 13:30:00,83.29,83.33,83.29,83.3,11568.0,59.3309,59.3594,59.3309,59.338,11568.0
2017-05-16 13:35:00,83.3,83.35,83.29,83.34,5938.0,59.338,59.3736,59.3309,59.3665,5938.0
2017-05-16 13:40:00,83.35,83.37,83.34,83.34,14865.0,59.3736,59.3879,59.3665,59.3665,14865.0
2017-05-16 13:45:00,83.33,83.37,83.33,83.35,4695.0,59.3594,59.3879,59.3594,59.3736,4695.0
2017-05-16 13:50:00,83.35,83.35,83.3,83.32,13202.0,59.3736,59.3736,59.338,59.3523,13202.0
2017-05-16 13:55:00,83.32,83.32,83.25,83.26,29043.0,59.3523,59.3523,59.3024,59.3095,29043.0
2017-05-16 14:00:00,83.27,83.3,83.25,83.28,17262.0,59.3167,59.338,59.3024,59.3238,17262.0
2017-05-16 14:05:00,83.27,83.28,83.24,83.24,17190.0,59.3167,59.3238,59.2953,59.2953,17190.0
2017-05-16 14:10:00,83.25,83.26,83.21,83.25,24585.0,59.3024,59.3095,59.2739,59.3024,24585.0
2017-05-16 14:15:00,83.25,83.3,83.24,83.29,10047.0,59.3024,59.338,59.2953,59.3309,10047.0
2017-05-16 14:20:00,83.29,83.3,83.25,83.26,13929.0,59.3309,59.338,59.3024,59.3095,13929.0
2017-05-16 14:25:00,83.25,83.26,83.2,83.2,15365.0,59.3024,59.3095,59.2668,59.2668,15365.0
2017-05-16 14:30:00,83.2,83.21,83.17,83.18,21921.0,59.2668,59.2739,59.2454,59.2525,21921.0
2017-05-16 14:35:00,83.17,83.19,83.17,83.18,7604.0,59.2454,59.2597,59.2454,59.2525,7604.0
2017-05-16 14:40:00,83.17,83.18,83.15,83.17,8822.0,59.2454,59.2525,59.2312,59.2454,8822.0
2017-05-16 14:45:00,83.18,83.19,83.14,83.15,20847.0,59.2525,59.2597,59.2241,59.2312,20847.0
2017-05-16 14:50:00,83.16,83.18,83.14,83.15,18901.0,59.2383,59.2525,59.2241,59.2312,18901.0
2017-05-16 14:55:00,83.15,83.17,83.11,83.12,14329.0,59.2312,59.2454,59.2027,59.2098,14329.0
2017-05-16 15:00:00,83.11,83.24,83.1,83.19,39139.0,59.2027,59.2953,59.1956,59.2597,39139.0
2017-05-16 15:05:00,83.19,83.25,83.18,83.24,12025.0,59.2597,59.3024,59.2525,59.2953,12025.0
2017-05-16 15:10:00,83.23,83.24,83.21,83.21,14787.0,59.2882,59.2953,59.2739,59.2739,14787.0
2017-05-16 15:15:00,83.2,83.21,83.19,83.21,21736.0,59.2668,59.2739,59.2597,59.2739,21736.0
2017-05-16 15:20:00,83.2,83.27,83.2,83.27,13793.0,59.2668,59.3167,59.2668,59.3167,13793.0
2017-05-16 15:25:00,83.27,83.28,83.24,83.25,21832.0,59.3167,59.3238,59.2953,59.3024,21832.0
2017-05-16 15:30:00,83.25,83.28,83.24,83.25,18395.0,59.3024,59.3238,59.2953,59.3024,18395.0
2017-05-16 15:35:00,83.26,83.32,83.25,83.28,85944.0,59.3095,59.3523,59.3024,59.3238,85944.0
2017-05-16 15:40:00,83.28,83.31,83.24,83.25,31042.0,59.3238,59.3451,59.2953,59.3024,31042.0
2017-05-16 15:45:00,83.24,83.26,83.11,83.11,50785.0,59.2953,59.3095,59.2027,59.2027,50785.0
2017-05-16 15:50:00,83.12,83.18,83.12,83.14,61556.0,59.2098,59.2525,59.2098,59.2241,61556.0
2017-05-16 15:55:00,83.14,83.16,83.09,83.12,121197.0,59.2241,59.2383,59.1884,59.2098,121197.0
2017-05-17 09:30:00,82.3,82.87,82.3,82.77,79904.0,59.2312,59.6414,59.2312,59.5695,79904.0
2017-05-17 09:35:00,82.69,82.7,82.45,82.54,31323.0,59.5119,59.5191,59.3392,59.4039,31323.0
2017-05-17 09:40:00,82.5,82.59,82.42,82.57,25157.0,59.3751,59.4399,59.3176,59.4255,25157.0
2017-05-17 09:45:00,82.55,82.59,82.48,82.56,43361.0,59.4111,59.4399,59.3608,59.4183,43361.0
2017-05-17 09:50:00,82.55,82.64,82.52,82.54,40847.0,59.4111,59.4759,59.3895,59.4039,40847.0
2017-05-17 09:55:00,82.51,82.52,82.43,82.5,74311.0,59.3823,59.3895,59.3248,59.3751,74311.0
2017-05-17 10:00:00,82.48,82.48,82.34,82.45,62845.0,59.3608,59.3608,59.26,59.3392,62845.0
2017-05-17 10:05:00,82.43,82.48,82.42,82.46,21665.0,59.3248,59.3608,59.3176,59.3464,21665.0
2017-05-17 10:10:00,82.47,82.54,82.44,82.52,26476.0,59.3536,59.4039,59.332,59.3895,26476.0
2017-05-17 10:15:00,82.52,82.54,82.46,82.49,18152.0,59.3895,59.4039,59.3464,59.3679,18152.0
2017-05-17 10:20:00,82.5,82.54,82.49,82.54,29009.0,59.3751,59.4039,59.3679,59.4039,29009.0
2017-05-17 10:25:00,82.53,82.56,82.48,82.48,26306.0,59.3967,59.4183,59.3608,59.3608,26306.0
2017-05-17 10:30:00,82.48,82.58,82.48,82.54,28494.0,59.3608,59.4327,59.3608,59.4039,28494.0
2017-05-17 10:35:00,82.53,82.63,82.53,82.61,74174.0,59.3967,59.4687,59.3967,59.4543,74174.0
2017-05-17 10:40:00,82.62,82.73,82.61,82.67,149770.0,59.4615,59.5407,59.4543,59.4975,149770.0
2017-05-17 10:45:00,82.67,82.7,82.61,82.62,26475.0,59.4975,59.5191,59.4543,59.4615,26475.0
2017-05-17 10:50:00,82.62,82.64,82.54,82.59,77365.0,59.4615,59.4759,59.4039,59.4399,77365.0
2017-05-17 10:55:00,82.59,82.73,82.58,82.69,43167.0,59.4399,59.5407,59.4327,59.5119,43167.0
2017-05-17 11:00:00,82.68,82.74,82.66,82.69,132691.0,59.5047,59.5479,59.4903,59.5119,132691.0
2017-05-17 11:05:00,82.7,82.77,82.69,82.75,79164.0,59.5191,59.5695,59.5119,59.5551,79164.0
2017-05-17 11:10:00,82.75,82.76,82.66,82.71,57368.0,59.5551,59.5623,59.4903,59.5263,57368.0
2017-05-17 11:15:00,82.72,82.74,82.63,82.64,45555.0,59.5335,59.5479,59.4687,59.4759,45555.0
2017-05-17 11:20:00,82.63,82.64,82.57,82.63,27174.0,59.4687,59.4759,59.4255,59.4687,27174.0
2017-05-17 11:25:00,82.63,82.73,82.6,82.64,42947.0,59.4687,59.5407,59.4471,59.4759,42947.0
2017-05-17 11:30:00,82.64,82.68,82.56,82.65,42606.0,59.4759,59.5047,59.4183,59.4831,42606.0
2017-05-17 11:35:00,82.65,82.7,82.63,82.7,65228.0,59.4831,59.5191,59.4687,59.5191,65228.0
2017-05-17 11:40:00,82.71,82.8,82.7,82.76,73600.0,59.5263,59.5911,59.5191,59.5623,73600.0
2017-05-17 11:45:00,82.76,82.77,82.73,82.77,35182.0,59.5623,59.5695,59.5407,59.5695,35182.0
2017-05-17 11:50:00,82.77,82.82,82.75,82.82,38703.0,59.5695,59.6054,59.5551,59.6054,38703.0
2017-05-17 11:55:00,82.81,82.83,82.72,82.73,29512.0,59.5983,59.6126,59.5335,59.5407,29512.0
2017-05-17 12:00:00,82.73,82.78,82.73,82.74,20521.0,59.5407,59.5767,59.5407,59.5479,20521.0
2017-05-17 12:05:00,82.73,82.76,82.72,82.73,15019.0,59.5407,59.5623,59.5335,59.5407,15019.0
2017-05-17 12:10:00,82.73,82.75,82.71,82.73,19840.0,59.5407,59.5551,59.5263,59.5407,19840.0
2017-05-17 12:15:00,82.74,82.78,82.73,82.76,16623.0,59.5479,59.5767,59.5407,59.5623,16623.0
2017-05-17 12:20:00,82.79,82.85,82.79,82.84,16799.0,59.5839,59.627,59.5839,59.6198,16799.0
2017-05-17 12:25:00,82.83,82.92,82.81,82.88,73704.0,59.6126,59.6774,59.5983,59.6486,73704.0
2017-05-17 12:30:00,82.87,82.96,82.87,82.92,70967.0,59.6414,59.7062,59.6414,59.6774,70967.0
2017-05-17 12:35:00,82.91,82.98,82.87,82.88,18690.0,59.6702,59.7206,59.6414,59.6486,18690.0
2017-05-17 12:40:00,82.89,82.91,82.76,82.79,19648.0,59.6558,59.6702,59.5623,59.5839,19648.0
2017-05-17 12:45:00,82.79,82.8,82.69,82.69,53645.0,59.5839,59.5911,59.5119,59.5119,53645.0
2017-05-17 12:50:00,82.69,82.71,82.62,82.64,44918.0,59.5119,59.5263,59.4615,59.4759,44918.0
2017-05-17 12:55:00,82.64,82.65,82.58,82.61,53407.0,59.4759,59.4831,59.4327,59.4543,53407.0
2017-05-17 13:00:00,82.6,82.61,82.5,82.58,98483.0,59.4471,59.4543,59.3751,59.4327,98483.0
2017-05-17 13:05:00,82.56,82.64,82.55,82.62,45494.0,59.4183,59.4759,59.4111,59.4615,45494.0
2017-05-17 13:10:00,82.62,82.69,82.62,82.65,18704.0,59.4615,59.5119,59.4615,59.4831,18704.0
2017-05-17 13:15:00,82.67,82.68,82.59,82.59,13186.0,59.4975,59.5047,59.4399,59.4399,13186.0
2017-05-17 13:20:00,82.58,82.7,82.54,82.7,41965.0,59.4327,59.5191,59.4039,59.5191,41965.0
2017-05-17 13:25:00,82.69,82.79,82.68,82.78,7786.0,59.5119,59.5839,59.5047,59.5767,7786.0
2017-05-17 13:30:00,82.78,82.79,82.74,82.77,9808.0,59.5767,59.5839,59.5479,59.5695,9808.0
2017-05-17 13:35:00,82.77,82.77,82.72,82.76,15747.0,59.5695,59.5695,59.5335,59.5623,15747.0
2017-05-17 13:40:00,82.76,82.84,82.75,82.82,81199.0,59.5623,59.6198,59.5551,59.6054,81199.0
2017-05-17 13:45:00,82.81,82.89,82.8,82.89,14237.0,59.5983,59.6558,59.5911,59.6558,14237.0
2017-05-17 13:50:00,82.89,82.94,82.88,82.93,16279.0,59.6558,59.6918,59.6486,59.6846,16279.0
2017-05-17 13:55:00,82.92,82.95,82.91,82.94,20094.0,59.6774,59.699,59.6702,59.6918,20094.0
2017-05-17 14:00:00,82.94,82.96,82.89,82.96,26319.0,59.6918,59.7062,59.6558,59.7062,26319.0
2017-05-17 14:05:00,82.95,82.96,82.92,82.94,16376.0,59.699,59.7062,59.6774,59.6918,16376.0
2017-05-17 14:10:00,82.95,83.03,82.93,83.03,62756.0,59.699,59.7566,59.6846,59.7566,62756.0
2017-05-17 14:15:00,83.04,83.13,83.0,83.13,62352.0,59.7638,59.8286,59.735,59.8286,62352.0
2017-05-17 14:20:00,83.14,83.16,83.06,83.06,26302.0,59.8358,59.8501,59.7782,59.7782,26302.0
2017-05-17 14:25:00,83.08,83.17,83.07,83.09,17451.0,59.7926,59.8573,59.7854,59.7998,17451.0
2017-05-17 14:30:00,83.09,83.15,83.04,83.11,42501.0,59.7998,59.8429,59.7638,59.8142,42501.0
2017-05-17 14:35:00,83.1,83.13,83.05,83.06,14135.0,59.807,59.8286,59.771,59.7782,14135.0
2017-05-17 14:40:00,83.06,83.12,83.02,83.04,22808.0,59.7782,59.8214,59.7494,59.7638,22808.0
2017-05-17 14:45:00,83.04,83.23,83.04,83.19,82082.0,59.7638,59.9005,59.7638,59.8717,82082.0
2017-05-17 14:50:00,83.19,83.24,83.15,83.16,19710.0,59.8717,59.9077,59.8429,59.8501,19710.0
2017-05-17 14:55:00,83.16,83.17,83.08,83.1,18294.0,59.8501,59.8573,59.7926,59.807,18294.0
2017-05-17 15:00:00,83.1,83.12,83.03,83.04,68539.0,59.807,59.8214,59.7566,59.7638,68539.0
2017-05-17 15:05:00,83.04,83.05,82.97,82.97,75665.0,59.7638,59.771,59.7134,59.7134,75665.0
2017-05-17 15:10:00,82.97,83.05,82.9,82.97,73374.0,59.7134,59.771,59.663,59.7134,73374.0
2017-05-17 15:15:00,82.97,82.97,82.87,82.94,14765.0,59.7134,59.7134,59.6414,59.6918,14765.0
2017-05-17 15:20:00,82.93,82.95,82.89,82.94,67510.0,59.6846,59.699,59.6558,59.6918,67510.0
2017-05-17 15:25:00,82.94,82.95,82.91,82.93,25294.0,59.6918,59.699,59.6702,59.6846,25294.0
2017-05-17 15:30:00,82.94,83.0,82.93,82.94,43708.0,59.6918,59.735,59.6846,59.6918,43708.0
2017-05-17 15:35:00,82.93,82.94,82.89,82.9,31004.0,59.6846,59.6918,59.6558,59.663,31004.0
2017-05-17 15:40:00,82.89,82.95,82.82,82.87,78602.0,59.6558,59.699,59.6054,59.6414,78602.0
2017-05-17 15:45:00,82.86,82.86,82.74,82.77,57041.0,59.6342,59.6342,59.5479,59.5695,57041.0
2017-05-17 15:50:00,82.77,82.89,82.77,82.84,86844.0,59.5695,59.6558,59.5695,59.6198,86844.0
2017-05-17 15:55:00,82.85,82.85,82.76,82.78,212251.0,59.627,59.627,59.5623,59.5767,212251.0
2017-05-18 09:30:00,83.1,83.65,83.1,83.27,81593.0,59.807,60.2028,59.807,59.9293,81593.0
2017-05-18 09:35:00,83.33,83.33,82.7,82.75,86020.0,59.9725,59.9725,59.5191,59.5551,86020.0
2017-05-18 09:40:00,82.77,82.8,82.52,82.79,78880.0,59.5695,59.5911,59.3895,59.5839,78880.0
2017-05-18 09:45:00,82.81,82.84,82.58,82.67,72086.0,59.5983,59.6198,59.4327,59.4975,72086.0
2017-05-18 09:50:00,82.68,82.68,82.49,82.57,64052.0,59.5047,59.5047,59.3679,59.4255,64052.0
2017-05-18 09:55:00,82.57,82.79,82.49,82.77,32265.0,59.4255,59.5839,59.3679,59.5695,32265.0
2017-05-18 10:00:00,82.77,83.02,82.73,82.9,58786.0,59.5695,59.7494,59.5407,59.663,58786.0
2017-05-18 10:05:00,82.9,82.9,82.67,82.69,34395.0,59.663,59.663,59.4975,59.5119,34395.0
2017-05-18 10:10:00,82.69,82.79,82.68,82.76,108264.0,59.5119,59.5839,59.5047,59.5623,108264.0
2017-05-18 10:15:00,82.76,83.01,82.75,82.99,34725.0,59.5623,59.7422,59.5551,59.7278,34725.0
2017-05-18 10:20:00,82.96,83.06,82.92,83.03,33574.0,59.7062,59.7782,59.6774,59.7566,33574.0
2017-05-18 10:25:00,83.02,83.13,83.0,83.06,75394.0,59.7494,59.8286,59.735,59.7782,75394.0
2017-05-18 10:30:00,83.05,83.12,82.97,82.98,18207.0,59.771,59.8214,59.7134,59.7206,18207.0
2017-05-18 10:35:00,82.97,82.97,82.82,82.82,11506.0,59.7134,59.7134,59.6054,59.6054,11506.0
2017-05-18 10:40:00,82.82,82.97,82.81,82.85,20308.0,59.6054,59.7134,59.5983,59.627,20308.0
2017-05-18 10:45:00,82.86,83.1,82.85,83.08,17594.0,59.6342,59.807,59.627,59.7926,17594.0
2017-05-18 10:50:00,83.08,83.11,82.95,83.09,53463.0,59.7926,59.8142,59.699,59.7998,53463.0
2017-05-18 10:55:00,83.09,83.09,82.92,82.95,17275.0,59.7998,59.7998,59.6774,59.699,17275.0
2017-05-18 11:00:00,82.96,83.01,82.94,82.95,27352.0,59.7062,59.7422,59.6918,59.699,27352.0
2017-05-18 11:05:00,82.96,82.99,82.92,82.95,20402.0,59.7062,59.7278,59.6774,59.699,20402.0
2017-05-18 11:10:00,82.95,83.11,82.93,83.1,27728.0,59.699,59.8142,59.6846,59.807,27728.0
2017-05-18 11:15:00,83.1,83.12,83.05,83.11,93015.0,59.807,59.8214,59.771,59.8142,93015.0
2017-05-18 11:20:00,83.11,83.27,83.07,83.17,73702.0,59.8142,59.9293,59.7854,59.8573,73702.0
2017-05-18 11:25:00,83.18,83.23,83.14,83.22,35069.0,59.8645,59.9005,59.8358,59.8933,35069.0
2017-05-18 11:30:00,83.21,83.35,83.16,83.33,74028.0,59.8861,59.9869,59.8501,59.9725,74028.0
2017-05-18 11:35:00,83.34,83.48,83.27,83.33,109283.0,59.9797,60.0804,59.9293,59.9725,109283.0
2017-05-18 11:40:00,83.36,83.44,83.24,83.31,86819.0,59.9941,60.0517,59.9077,59.9581,86819.0
2017-05-18 11:45:00,83.3,83.37,83.3,83.31,28752.0,59.9509,60.0013,59.9509,59.9581,28752.0
2017-05-18 11:50:00,83.3,83.38,83.27,83.38,31917.0,59.9509,60.0085,59.9293,60.0085,31917.0
2017-05-18 11:55:00,83.39,83.41,83.3,83.35,35722.0,60.0157,60.0301,59.9509,59.9869,35722.0
2017-05-18 12:00:00,83.36,83.42,83.34,83.36,32298.0,59.9941,60.0373,59.9797,59.9941,32298.0
2017-05-18 12:05:00,83.36,83.44,83.32,83.44,15898.0,59.9941,60.0517,59.9653,60.0517,15898.0
2017-05-18 12:10:00,83.43,83.46,83.36,83.39,26848.0,60.0445,60.0661,59.9941,60.0157,26848.0
2017-05-18 12:15:00,83.39,83.39,83.34,83.37,16858.0,60.0157,60.0157,59.9797,60.0013,16858.0
2017-05-18 12:20:00,83.35,83.37,83.32,83.35,19502.0,59.9869,60.0013,59.9653,59.9869,19502.0
2017-05-18 12:25:00,83.35,83.38,83.34,83.36,14937.0,59.9869,60.0085,59.9797,59.9941,14937.0
2017-05-18 12:30:00,83.36,83.37,83.34,83.35,9848.0,59.9941,60.0013,59.9797,59.9869,9848.0
2017-05-18 12:35:00,83.34,83.37,83.32,83.37,20572.0,59.9797,60.0013,59.9653,60.0013,20572.0
2017-05-18 12:40:00,83.37,83.38,83.31,83.31,13874.0,60.0013,60.0085,59.9581,59.9581,13874.0
2017-05-18 12:45:00,83.31,83.39,83.31,83.38,24417.0,59.9581,60.0157,59.9581,60.0085,24417.0
2017-05-18 12:50:00,83.39,83.43,83.35,83.35,20193.0,60.0157,60.0445,59.9869,59.9869,20193.0
2017-05-18 12:55:00,83.34,83.4,83.33,83.39,9972.0,59.9797,60.0229,59.9725,60.0157,9972.0
2017-05-18 13:00:00,83.39,83.4,83.31,83.35,13316.0,60.0157,60.0229,59.9581,59.9869,13316.0
2017-05-18 13:05:00,83.34,83.37,83.32,83.34,19969.0,59.9797,60.0013,59.9653,59.9797,19969.0
2017-05-18 13:10:00,83.32,83.34,83.3,83.31,7035.0,59.9653,59.9797,59.9509,59.9581,7035.0
2017-05-18 13:15:00,83.31,83.34,83.27,83.34,39613.0,59.9581,59.9797,59.9293,59.9797,39613.0
2017-05-18 13:20:00,83.34,83.36,83.29,83.29,9629.0,59.9797,59.9941,59.9437,59.9437,9629.0
2017-05-18 13:25:00,83.29,83.3,83.26,83.28,6627.0,59.9437,59.9509,59.9221,59.9365,6627.0
2017-05-18 13:30:00,83.26,83.33,83.23,83.28,51170.0,59.9221,59.9725,59.9005,59.9365,51170.0
2017-05-18 13:35:00,83.28,83.29,83.25,83.25,12991.0,59.9365,59.9437,59.9149,59.9149,12991.0
2017-05-18 13:40:00,83.25,83.28,83.23,83.27,7392.0,59.9149,59.9365,59.9005,59.9293,7392.0
2017-05-18 13:45:00,83.27,83.31,83.27,83.31,8414.0,59.9293,59.9581,59.9293,59.9581,8414.0
2017-05-18 13:50:00,83.29,83.32,83.25,83.31,17880.0,59.9437,59.9653,59.9149,59.9581,17880.0
2017-05-18 13:55:00,83.31,83.33,83.27,83.33,31558.0,59.9581,59.9725,59.9293,59.9725,31558.0
2017-05-18 14:00:00,83.32,83.47,83.32,83.42,29031.0,59.9653,60.0733,59.9653,60.0373,29031.0
2017-05-18 14:05:00,83.42,83.47,83.41,83.43,47898.0,60.0373,60.0733,60.0301,60.0445,47898.0
2017-05-18 14:10:00,83.44,83.63,83.43,83.56,119741.0,60.0517,60.1884,60.0445,60.138,119741.0
2017-05-18 14:15:00,83.57,83.59,83.54,83.58,17283.0,60.1452,60.1596,60.1236,60.1524,17283.0
2017-05-18 14:20:00,83.58,83.61,83.49,83.57,26233.0,60.1524,60.174,60.0876,60.1452,26233.0
2017-05-18 14:25:00,83.58,83.59,83.55,83.56,12884.0,60.1524,60.1596,60.1308,60.138,12884.0
2017-05-18 14:30:00,83.57,83.62,83.54,83.62,23913.0,60.1452,60.1812,60.1236,60.1812,23913.0
2017-05-18 14:35:00,83.61,83.62,83.54,83.56,13762.0,60.174,60.1812,60.1236,60.138,13762.0
2017-05-18 14:40:00,83.56,83.58,83.52,83.57,17686.0,60.138,60.1524,60.1092,60.1452,17686.0
2017-05-18 14:45:00,83.58,83.66,83.57,83.6,54354.0,60.1524,60.21,60.1452,60.1668,54354.0
2017-05-18 14:50:00,83.59,83.61,83.52,83.53,10472.0,60.1596,60.174,60.1092,60.1164,10472.0
2017-05-18 14:55:00,83.54,83.54,83.47,83.52,14624.0,60.1236,60.1236,60.0733,60.1092,14624.0
2017-05-18 15:00:00,83.53,83.54,83.48,83.53,18927.0,60.1164,60.1236,60.0804,60.1164,18927.0
2017-05-18 15:05:00,83.54,83.55,83.43,83.47,24976.0,60.1236,60.1308,60.0445,60.0733,24976.0
2017-05-18 15:10:00,83.47,83.55,83.46,83.46,21083.0,60.0733,60.1308,60.0661,60.0661,21083.0
2017-05-18 15:15:00,83.46,83.48,83.4,83.45,29033.0,60.0661,60.0804,60.0229,60.0589,29033.0
2017-05-18 15:20:00,83.43,83.44,83.36,83.4,30398.0,60.0445,60.0517,59.9941,60.0229,30398.0
2017-05-18 15:25:00,83.38,83.39,83.32,83.34,25872.0,60.0085,60.0157,59.9653,59.9797,25872.0
2017-05-18 15:30:00,83.34,83.37,83.25,83.37,29950.0,59.9797,60.0013,59.9149,60.0013,29950.0
2017-05-18 15:35:00,83.36,83.44,83.34,83.42,27798.0,59.9941,60.0517,59.9797,60.0373,27798.0
2017-05-18 15:40:00,83.42,83.45,83.37,83.4,51055.0,60.0373,60.0589,60.0013,60.0229,51055.0
2017-05-18 15:45:00,83.4,83.46,83.37,83.38,56791.0,60.0229,60.0661,60.0013,60.0085,56791.0
2017-05-18 15:50:00,83.39,83.41,83.32,83.36,83153.0,60.0157,60.0301,59.9653,59.9941,83153.0
2017-05-18 15:55:00,83.35,83.39,83.25,83.25,176522.0,59.9869,60.0157,59.9149,59.9149,176522.0
2017-05-19 09:30:00,83.36,83.39,82.95,82.98,285092.0,59.9941,60.0157,59.699,59.7206,285092.0
2017-05-19 09:35:00,82.98,83.0,82.73,82.78,78102.0,59.7206,59.735,59.5407,59.5767,78102.0
2017-05-19 09:40:00,82.73,82.96,82.72,82.83,32642.0,59.5407,59.7062,59.5335,59.6126,32642.0
2017-05-19 09:45:00,82.81,82.82,82.76,82.82,20149.0,59.5983,59.6054,59.5623,59.6054,20149.0
2017-05-19 09:50:00,82.83,82.98,82.83,82.95,31816.0,59.6126,59.7206,59.6126,59.699,31816.0
2017-05-19 09:55:00,82.94,83.1,82.92,83.08,20848.0,59.6918,59.807,59.6774,59.7926,20848.0
2017-05-19 10:00:00,83.09,83.16,83.05,83.06,26168.0,59.7998,59.8501,59.771,59.7782,26168.0
2017-05-19 10:05:00,83.06,83.15,83.03,83.1,15386.0,59.7782,59.8429,59.7566,59.807,15386.0
2017-05-19 10:10:00,83.09,83.16,83.07,83.13,23421.0,59.7998,59.8501,59.7854,59.8286,23421.0
2017-05-19 10:15:00,83.13,83.19,83.04,83.09,59888.0,59.8286,59.8717,59.7638,59.7998,59888.0
2017-05-19 10:20:00,83.09,83.11,83.03,83.09,16580.0,59.7998,59.8142,59.7566,59.7998,16580.0
2017-05-19 10:25:00,83.06,83.13,83.03,83.11,28985.0,59.7782,59.8286,59.7566,59.8142,28985.0
2017-05-19 10:30:00,83.12,83.21,83.11,83.12,46686.0,59.8214,59.8861,59.8142,59.8214,46686.0
2017-05-19 10:35:00,83.14,83.16,83.09,83.16,15957.0,59.8358,59.8501,59.7998,59.8501,15957.0
2017-05-19 10:40:00,83.16,83.22,83.14,83.17,17746.0,59.8501,59.8933,59.8358,59.8573,17746.0
2017-05-19 10:45:00,83.17,83.23,83.14,83.2,18176.0,59.8573,59.9005,59.8358,59.8789,18176.0
2017-05-19 10:50:00,83.19,83.21,83.15,83.18,12652.0,59.8717,59.8861,59.8429,59.8645,12652.0
2017-05-19 10:55:00,83.17,83.21,83.15,83.19,18173.0,59.8573,59.8861,59.8429,59.8717,18173.0
2017-05-19 11:00:00,83.2,83.24,83.13,83.24,44001.0,59.8789,59.9077,59.8286,59.9077,44001.0
2017-05-19 11:05:00,83.23,83.23,83.15,83.17,14569.0,59.9005,59.9005,59.8429,59.8573,14569.0
2017-05-19 11:10:00,83.16,83.18,83.13,83.14,11175.0,59.8501,59.8645,59.8286,59.8358,11175.0
2017-05-19 11:15:00,83.14,83.15,83.09,83.13,16495.0,59.8358,59.8429,59.7998,59.8286,16495.0
2017-05-19 11:20:00,83.13,83.14,83.09,83.14,11436.0,59.8286,59.8358,59.7998,59.8358,11436.0
2017-05-19 11:25:00,83.15,83.15,83.02,83.03,97242.0,59.8429,59.8429,59.7494,59.7566,97242.0
2017-05-19 11:30:00,83.01,83.08,83.01,83.06,16465.0,59.7422,59.7926,59.7422,59.7782,16465.0
2017-05-19 11:35:00,83.06,83.16,83.06,83.13,50960.0,59.7782,59.8501,59.7782,59.8286,50960.0
2017-05-19 11:40:00,83.13,83.24,83.12,83.22,41297.0,59.8286,59.9077,59.8214,59.8933,41297.0
2017-05-19 11:45:00,83.21,83.26,83.18,83.26,60178.0,59.8861,59.9221,59.8645,59.9221,60178.0
2017-05-19 11:50:00,83.25,83.27,83.19,83.2,10856.0,59.9149,59.9293,59.8717,59.8789,10856.0
2017-05-19 11:55:00,83.2,83.24,83.19,83.23,38074.0,59.8789,59.9077,59.8717,59.9005,38074.0
2017-05-19 12:00:00,83.23,83.33,83.23,83.33,26755.0,59.9005,59.9725,59.9005,59.9725,26755.0
2017-05-19 12:05:00,83.34,83.34,83.24,83.26,18038.0,59.9797,59.9797,59.9077,59.9221,18038.0
2017-05-19 12:10:00,83.26,83.29,83.25,83.27,7059.0,59.9221,59.9437,59.9149,59.9293,7059.0
2017-05-19 12:15:00,83.28,83.28,83.21,83.22,6754.0,59.9365,59.9365,59.8861,59.8933,6754.0
2017-05-19 12:20:00,83.22,83.22,83.17,83.2,39801.0,59.8933,59.8933,59.8573,59.8789,39801.0
2017-05-19 12:25:00,83.21,83.24,83.2,83.2,9528.0,59.8861,59.9077,59.8789,59.8789,9528.0
2017-05-19 12:30:00,83.19,83.21,83.17,83.2,6951.0,59.8717,59.8861,59.8573,59.8789,6951.0
2017-05-19 12:35:00,83.21,83.22,83.16,83.17,7576.0,59.8861,59.8933,59.8501,59.8573,7576.0
2017-05-19 12:40:00,83.16,83.18,83.13,83.16,35919.0,59.8501,59.8645,59.8286,59.8501,35919.0
2017-05-19 12:45:00,83.17,83.17,83.14,83.15,7705.0,59.8573,59.8573,59.8358,59.8429,7705.0
2017-05-19 12:50:00,83.16,83.21,83.15,83.2,37406.0,59.8501,59.8861,59.8429,59.8789,37406.0
2017-05-19 12:55:00,83.2,83.22,83.19,83.2,8049.0,59.8789,59.8933,59.8717,59.8789,8049.0
2017-05-19 13:00:00,83.2,83.21,83.17,83.19,6854.0,59.8789,59.8861,59.8573,59.8717,6854.0
2017-05-19 13:05:00,83.18,83.18,83.14,83.15,10756.0,59.8645,59.8645,59.8358,59.8429,10756.0
2017-05-19 13:10:00,83.14,83.15,83.09,83.11,84864.0,59.8358,59.8429,59.7998,59.8142,84864.0
2017-05-19 13:15:00,83.11,83.12,83.08,83.09,8187.0,59.8142,59.8214,59.7926,59.7998,8187.0
2017-05-19 13:20:00,83.09,83.11,83.07,83.1,4095.0,59.7998,59.8142,59.7854,59.807,4095.0
2017-05-19 13:25:00,83.1,83.17,83.09,83.17,9163.0,59.807,59.8573,59.7998,59.8573,9163.0
2017-05-19 13:30:00,83.16,83.17,83.14,83.16,7164.0,59.8501,59.8573,59.8358,59.8501,7164.0
2017-05-19 13:35:00,83.15,83.16,83.1,83.14,22433.0,59.8429,59.8501,59.807,59.8358,22433.0
2017-05-19 13:40:00,83.13,83.15,83.12,83.15,5553.0,59.8286,59.8429,59.8214,59.8429,5553.0
2017-05-19 13:45:00,83.15,83.15,83.08,83.1,6863.0,59.8429,59.8429,59.7926,59.807,6863.0
2017-05-19 13:50:00,83.1,83.1,83.06,83.09,8848.0,59.807,59.807,59.7782,59.7998,8848.0
2017-05-19 13:55:00,83.08,83.13,83.0,83.13,71262.0,59.7926,59.8286,59.735,59.8286,71262.0
2017-05-19 14:00:00,83.13,83.15,83.12,83.14,10950.0,59.8286,59.8429,59.8214,59.8358,10950.0
2017-05-19 14:05:00,83.14,83.17,83.12,83.14,14846.0,59.8358,59.8573,59.8214,59.8358,14846.0
2017-05-19 14:10:00,83.14,83.23,83.12,83.23,72097.0,59.8358,59.9005,59.8214,59.9005,72097.0
2017-05-19 14:15:00,83.23,83.28,83.22,83.27,50412.0,59.9005,59.9365,59.8933,59.9293,50412.0
2017-05-19 14:20:00,83.26,83.31,83.26,83.28,71831.0,59.9221,59.9581,59.9221,59.9365,71831.0
2017-05-19 14:25:00,83.29,83.31,83.25,83.31,14864.0,59.9437,59.9581,59.9149,59.9581,14864.0
2017-05-19 14:30:00,83.32,83.38,83.32,83.38,17928.0,59.9653,60.0085,59.9653,60.0085,17928.0
2017-05-19 14:35:00,83.38,83.39,83.34,83.37,11389.0,60.0085,60.0157,59.9797,60.0013,11389.0
2017-05-19 14:40:00,83.38,83.42,83.37,83.4,31985.0,60.0085,60.0373,60.0013,60.0229,31985.0
2017-05-19 14:45:00,83.41,83.41,83.38,83.39,9026.0,60.0301,60.0301,60.0085,60.0157,9026.0
2017-05-19 14:50:00,83.39,83.43,83.38,83.41,17083.0,60.0157,60.0445,60.0085,60.0301,17083.0
2017-05-19 14:55:00,83.41,83.41,83.35,83.36,21161.0,60.0301,60.0301,59.9869,59.9941,21161.0
2017-05-19 15:00:00,83.36,83.37,83.33,83.34,20149.0,59.9941,60.0013,59.9725,59.9797,20149.0
2017-05-19 15:05:00,83.35,83.36,83.26,83.28,25313.0,59.9869,59.9941,59.9221,59.9365,25313.0
2017-05-19 15:10:00,83.27,83.35,83.26,83.28,17307.0,59.9293,59.9869,59.9221,59.9365,17307.0
2017-05-19 15:15:00,83.28,83.3,83.27,83.28,16102.0,59.9365,59.9509,59.9293,59.9365,16102.0
2017-05-19 15:20:00,83.28,83.3,83.22,83.23,50529.0,59.9365,59.9509,59.8933,59.9005,50529.0
2017-05-19 15:25:00,83.22,83.26,83.2,83.26,27437.0,59.8933,59.9221,59.8789,59.9221,27437.0
2017-05-19 15:30:00,83.26,83.37,83.26,83.31,22820.0,59.9221,60.0013,59.9221,59.9581,22820.0
2017-05-19 15:35:00,83.3,83.36,83.3,83.34,43492.0,59.9509,59.9941,59.9509,59.9797,43492.0
2017-05-19 15:40:00,83.33,83.34,83.28,83.3,24783.0,59.9725,59.9797,59.9365,59.9509,24783.0
2017-05-19 15:45:00,83.29,83.32,83.25,83.28,33431.0,59.9437,59.9653,59.9149,59.9365,33431.0
2017-05-19 15:50:00,83.27,83.32,83.26,83.31,35889.0,59.9293,59.9653,59.9221,59.9581,35889.0
2017-05-19 15:55:00,83.3,83.38,83.3,83.37,83124.0,59.9509,60.0085,59.9509,60.0013,83124.0
2017-05-22 09:30:00,83.27,83.46,83.19,83.28,44157.0,59.9293,60.0661,59.8717,59.9365,44157.0
2017-05-22 09:35:00,83.29,83.47,83.27,83.45,14442.0,59.9437,60.0733,59.9293,60.0589,14442.0
2017-05-22 09:40:00,83.47,83.63,83.47,83.56,33724.0,60.0733,60.1884,60.0733,60.138,33724.0
2017-05-22 09:45:00,83.57,83.72,83.5,83.68,53805.0,60.1452,60.2532,60.0948,60.2244,53805.0
2017-05-22 09:50:00,83.68,83.79,83.62,83.75,30782.0,60.2244,60.3036,60.1812,60.2748,30782.0
2017-05-22 09:55:00,83.73,83.73,83.59,83.66,22048.0,60.2604,60.2604,60.1596,60.21,22048.0
2017-05-22 10:00:00,83.64,83.73,83.6,83.62,28947.0,60.1956,60.2604,60.1668,60.1812,28947.0
2017-05-22 10:05:00,83.61,83.67,83.56,83.67,24555.0,60.174,60.2172,60.138,60.2172,24555.0
2017-05-22 10:10:00,83.68,83.74,83.68,83.73,19518.0,60.2244,60.2676,60.2244,60.2604,19518.0
2017-05-22 10:15:00,83.73,83.76,83.66,83.69,11583.0,60.2604,60.282,60.21,60.2316,11583.0
2017-05-22 10:20:00,83.67,83.67,83.63,83.64,5660.0,60.2172,60.2172,60.1884,60.1956,5660.0
2017-05-22 10:25:00,83.63,83.64,83.6,83.6,9139.0,60.1884,60.1956,60.1668,60.1668,9139.0
2017-05-22 10:30:00,83.6,83.71,83.59,83.7,16314.0,60.1668,60.246,60.1596,60.2388,16314.0
2017-05-22 10:35:00,83.69,83.69,83.63,83.64,21354.0,60.2316,60.2316,60.1884,60.1956,21354.0
2017-05-22 10:40:00,83.64,83.69,83.62,83.68,15874.0,60.1956,60.2316,60.1812,60.2244,15874.0
2017-05-22 10:45:00,83.68,83.8,83.66,83.78,23902.0,60.2244,60.3108,60.21,60.2964,23902.0
2017-05-22 10:50:00,83.78,83.84,83.72,83.8,28720.0,60.2964,60.3395,60.2532,60.3108,28720.0
2017-05-22 10:55:00,83.8,83.86,83.76,83.77,20583.0,60.3108,60.3539,60.282,60.2892,20583.0
2017-05-22 11:00:00,83.77,83.83,83.76,83.78,13048.0,60.2892,60.3323,60.282,60.2964,13048.0
2017-05-22 11:05:00,83.79,83.81,83.74,83.79,15995.0,60.3036,60.318,60.2676,60.3036,15995.0
2017-05-22 11:10:00,83.81,83.85,83.77,83.78,13897.0,60.318,60.3467,60.2892,60.2964,13897.0
2017-05-22 11:15:00,83.78,83.84,83.75,83.76,13327.0,60.2964,60.3395,60.2748,60.282,13327.0
2017-05-22 11:20:00,83.77,83.81,83.73,83.8,12510.0,60.2892,60.318,60.2604,60.3108,12510.0
2017-05-22 11:25:00,83.8,83.82,83.76,83.81,10904.0,60.3108,60.3251,60.282,60.318,10904.0
2017-05-22 11:30:00,83.82,83.84,83.78,83.83,16629.0,60.3251,60.3395,60.2964,60.3323,16629.0
2017-05-22 11:35:00,83.82,83.88,83.8,83.88,10777.0,60.3251,60.3683,60.3108,60.3683,10777.0
2017-05-22 11:40:00,83.88,83.92,83.87,83.88,17313.0,60.3683,60.3971,60.3611,60.3683,17313.0
2017-05-22 11:45:00,83.88,83.9,83.87,83.88,8295.0,60.3683,60.3827,60.3611,60.3683,8295.0
2017-05-22 11:50:00,83.88,83.89,83.82,83.83,9777.0,60.3683,60.3755,60.3251,60.3323,9777.0
2017-05-22 11:55:00,83.82,83.83,83.76,83.78,5749.0,60.3251,60.3323,60.282,60.2964,5749.0
2017-05-22 12:00:00,83.78,83.78,83.74,83.78,5421.0,60.2964,60.2964,60.2676,60.2964,5421.0
2017-05-22 12:05:00,83.78,83.84,83.76,83.84,5409.0,60.2964,60.3395,60.282,60.3395,5409.0
2017-05-22 12:10:00,83.83,83.86,83.81,83.84,12213.0,60.3323,60.3539,60.318,60.3395,12213.0
2017-05-22 12:15:00,83.83,83.87,83.83,83.84,5929.0,60.3323,60.3611,60.3323,60.3395,5929.0
2017-05-22 12:20:00,83.86,83.88,83.83,83.87,5393.0,60.3539,60.3683,60.3323,60.3611,5393.0
2017-05-22 12:25:00,83.88,83.9,83.86,83.88,6785.0,60.3683,60.3827,60.3539,60.3683,6785.0
2017-05-22 12:30:00,83.87,83.91,83.85,83.91,8890.0,60.3611,60.3899,60.3467,60.3899,8890.0
2017-05-22 12:35:00,83.9,83.96,83.9,83.95,6715.0,60.3827,60.4259,60.3827,60.4187,6715.0
2017-05-22 12:40:00,83.96,84.02,83.93,83.98,32914.0,60.4259,60.4691,60.4043,60.4403,32914.0
2017-05-22 12:45:00,83.98,84.0,83.98,83.99,4662.0,60.4403,60.4547,60.4403,60.4475,4662.0
2017-05-22 12:50:00,83.99,84.02,83.98,84.01,6330.0,60.4475,60.4691,60.4403,60.4619,6330.0
2017-05-22 12:55:00,84.02,84.04,84.0,84.03,9030.0,60.4691,60.4835,60.4547,60.4763,9030.0
2017-05-22 13:00:00,84.04,84.05,83.99,84.01,9438.0,60.4835,60.4907,60.4475,60.4619,9438.0
2017-05-22 13:05:00,84.02,84.05,83.99,84.0,10864.0,60.4691,60.4907,60.4475,60.4547,10864.0
2017-05-22 13:10:00,84.01,84.04,84.0,84.01,8437.0,60.4619,60.4835,60.4547,60.4619,8437.0
2017-05-22 13:15:00,84.01,84.05,84.0,84.04,14574.0,60.4619,60.4907,60.4547,60.4835,14574.0
2017-05-22 13:20:00,84.04,84.07,84.04,84.06,10557.0,60.4835,60.5051,60.4835,60.4979,10557.0
2017-05-22 13:25:00,84.07,84.09,84.06,84.08,12191.0,60.5051,60.5195,60.4979,60.5123,12191.0
2017-05-22 13:30:00,84.08,84.13,84.07,84.13,15257.0,60.5123,60.5483,60.5051,60.5483,15257.0
2017-05-22 13:35:00,84.14,84.17,84.13,84.15,11045.0,60.5555,60.577,60.5483,60.5626,11045.0
2017-05-22 13:40:00,84.15,84.16,84.11,84.12,8326.0,60.5626,60.5698,60.5339,60.5411,8326.0
2017-05-22 13:45:00,84.11,84.13,84.08,84.09,13722.0,60.5339,60.5483,60.5123,60.5195,13722.0
2017-05-22 13:50:00,84.09,84.1,84.07,84.08,9865.0,60.5195,60.5267,60.5051,60.5123,9865.0
2017-05-22 13:55:00,84.08,84.11,84.08,84.11,5320.0,60.5123,60.5339,60.5123,60.5339,5320.0
2017-05-22 14:00:00,84.11,84.14,84.1,84.13,10304.0,60.5339,60.5555,60.5267,60.5483,10304.0
2017-05-22 14:05:00,84.12,84.16,84.11,84.12,8258.0,60.5411,60.5698,60.5339,60.5411,8258.0
2017-05-22 14:10:00,84.12,84.15,84.11,84.14,8032.0,60.5411,60.5626,60.5339,60.5555,8032.0
2017-05-22 14:15:00,84.13,84.17,84.13,84.17,12178.0,60.5483,60.577,60.5483,60.577,12178.0
2017-05-22 14:20:00,84.17,84.17,84.11,84.16,14037.0,60.577,60.577,60.5339,60.5698,14037.0
2017-05-22 14:25:00,84.16,84.17,84.13,84.14,10173.0,60.5698,60.577,60.5483,60.5555,10173.0
2017-05-22 14:30:00,84.15,84.17,84.13,84.14,24725.0,60.5626,60.577,60.5483,60.5555,24725.0
2017-05-22 14:35:00,84.14,84.16,84.09,84.11,15662.0,60.5555,60.5698,60.5195,60.5339,15662.0
2017-05-22 14:40:00,84.11,84.11,84.07,84.08,8361.0,60.5339,60.5339,60.5051,60.5123,8361.0
2017-05-22 14:45:00,84.09,84.11,84.08,84.11,13926.0,60.5195,60.5339,60.5123,60.5339,13926.0
2017-05-22 14:50:00,84.11,84.11,84.08,84.1,5826.0,60.5339,60.5339,60.5123,60.5267,5826.0
2017-05-22 14:55:00,84.11,84.11,84.08,84.1,11390.0,60.5339,60.5339,60.5123,60.5267,11390.0
2017-05-22 15:00:00,84.09,84.14,84.07,84.14,14809.0,60.5195,60.5555,60.5051,60.5555,14809.0
2017-05-22 15:05:00,84.14,84.14,84.07,84.08,13029.0,60.5555,60.5555,60.5051,60.5123,13029.0
2017-05-22 15:10:00,84.08,84.12,84.07,84.11,16865.0,60.5123,60.5411,60.5051,60.5339,16865.0
2017-05-22 15:15:00,84.11,84.16,84.11,84.15,20670.0,60.5339,60.5698,60.5339,60.5626,20670.0
2017-05-22 15:20:00,84.15,84.17,84.13,84.15,21707.0,60.5626,60.577,60.5483,60.5626,21707.0
2017-05-22 15:25:00,84.14,84.19,84.14,84.17,28292.0,60.5555,60.5914,60.5555,60.577,28292.0
2017-05-22 15:30:00,84.17,84.23,84.16,84.18,30397.0,60.577,60.6202,60.5698,60.5842,30397.0
2017-05-22 15:35:00,84.18,84.27,84.17,84.26,28281.0,60.5842,60.649,60.577,60.6418,28281.0
2017-05-22 15:40:00,84.27,84.3,84.23,84.28,36168.0,60.649,60.6706,60.6202,60.6562,36168.0
2017-05-22 15:45:00,84.28,84.34,84.28,84.29,57133.0,60.6562,60.6994,60.6562,60.6634,57133.0
2017-05-22 15:50:00,84.29,84.31,84.23,84.24,49686.0,60.6634,60.6778,60.6202,60.6274,49686.0
2017-05-22 15:55:00,84.23,84.24,84.09,84.11,141741.0,60.6202,60.6274,60.5195,60.5339,141741.0
2017-05-23 09:30:00,84.13,84.2,84.02,84.16,26099.0,60.5483,60.5986,60.4691,60.5698,26099.0
2017-05-23 09:35:00,84.19,84.31,84.19,84.31,24005.0,60.5914,60.6778,60.5914,60.6778,24005.0
2017-05-23 09:40:00,84.31,84.47,84.28,84.37,10383.0,60.6778,60.793,60.6562,60.721,10383.0
2017-05-23 09:45:00,84.39,84.52,84.37,84.46,22366.0,60.7354,60.8289,60.721,60.7858,22366.0
2017-05-23 09:50:00,84.47,84.55,84.45,84.45,26116.0,60.793,60.8505,60.7786,60.7786,26116.0
2017-05-23 09:55:00,84.46,84.5,84.38,84.49,11586.0,60.7858,60.8145,60.7282,60.8073,11586.0
2017-05-23 10:00:00,84.49,84.64,84.48,84.57,32547.0,60.8073,60.9153,60.8001,60.8649,32547.0
2017-05-23 10:05:00,84.56,84.57,84.5,84.55,11267.0,60.8577,60.8649,60.8145,60.8505,11267.0
2017-05-23 10:10:00,84.55,84.67,84.53,84.56,18136.0,60.8505,60.9369,60.8361,60.8577,18136.0
2017-05-23 10:15:00,84.57,84.7,84.56,84.68,12126.0,60.8649,60.9585,60.8577,60.9441,12126.0
2017-05-23 10:20:00,84.68,84.76,84.68,84.75,12007.0,60.9441,61.0017,60.9441,60.9945,12007.0
2017-05-23 10:25:00,84.74,84.78,84.68,84.68,11600.0,60.9873,61.0161,60.9441,60.9441,11600.0
2017-05-23 10:30:00,84.7,84.71,84.62,84.67,10994.0,60.9585,60.9657,60.9009,60.9369,10994.0
2017-05-23 10:35:00,84.67,84.69,84.65,84.67,5598.0,60.9369,60.9513,60.9225,60.9369,5598.0
2017-05-23 10:40:00,84.66,84.73,84.62,84.71,12681.0,60.9297,60.9801,60.9009,60.9657,12681.0
2017-05-23 10:45:00,84.7,84.71,84.65,84.7,6818.0,60.9585,60.9657,60.9225,60.9585,6818.0
2017-05-23 10:50:00,84.68,84.73,84.67,84.7,13165.0,60.9441,60.9801,60.9369,60.9585,13165.0
2017-05-23 10:55:00,84.7,84.74,84.62,84.63,18547.0,60.9585,60.9873,60.9009,60.9081,18547.0
2017-05-23 11:00:00,84.64,84.69,84.62,84.64,18263.0,60.9153,60.9513,60.9009,60.9153,18263.0
2017-05-23 11:05:00,84.64,84.7,84.58,84.64,15146.0,60.9153,60.9585,60.8721,60.9153,15146.0
2017-05-23 11:10:00,84.65,84.68,84.61,84.67,13953.0,60.9225,60.9441,60.8937,60.9369,13953.0
2017-05-23 11:15:00,84.66,84.67,84.54,84.56,15652.0,60.9297,60.9369,60.8433,60.8577,15652.0
2017-05-23 11:20:00,84.56,84.56,84.47,84.53,15808.0,60.8577,60.8577,60.793,60.8361,15808.0
2017-05-23 11:25:00,84.53,84.54,84.41,84.44,18289.0,60.8361,60.8433,60.7498,60.7714,18289.0
2017-05-23 11:30:00,84.44,84.49,84.43,84.48,13803.0,60.7714,60.8073,60.7642,60.8001,13803.0
2017-05-23 11:35:00,84.48,84.5,84.45,84.46,11103.0,60.8001,60.8145,60.7786,60.7858,11103.0
2017-05-23 11:40:00,84.47,84.49,84.35,84.37,24541.0,60.793,60.8073,60.7066,60.721,24541.0
2017-05-23 11:45:00,84.36,84.36,84.29,84.36,21041.0,60.7138,60.7138,60.6634,60.7138,21041.0
2017-05-23 11:50:00,84.35,84.48,84.35,84.45,15582.0,60.7066,60.8001,60.7066,60.7786,15582.0
2017-05-23 11:55:00,84.46,84.49,84.43,84.47,9946.0,60.7858,60.8073,60.7642,60.793,9946.0
2017-05-23 12:00:00,84.47,84.54,84.46,84.54,16103.0,60.793,60.8433,60.7858,60.8433,16103.0
2017-05-23 12:05:00,84.54,84.6,84.54,84.55,7633.0,60.8433,60.8865,60.8433,60.8505,7633.0
2017-05-23 12:10:00,84.55,84.59,84.54,84.55,24713.0,60.8505,60.8793,60.8433,60.8505,24713.0
2017-05-23 12:15:00,84.56,84.62,84.55,84.61,16991.0,60.8577,60.9009,60.8505,60.8937,16991.0
2017-05-23 12:20:00,84.62,84.63,84.6,84.6,7486.0,60.9009,60.9081,60.8865,60.8865,7486.0
2017-05-23 12:25:00,84.61,84.62,84.58,84.62,7066.0,60.8937,60.9009,60.8721,60.9009,7066.0
2017-05-23 12:30:00,84.63,84.63,84.55,84.57,9028.0,60.9081,60.9081,60.8505,60.8649,9028.0
2017-05-23 12:35:00,84.57,84.61,84.57,84.59,7923.0,60.8649,60.8937,60.8649,60.8793,7923.0
2017-05-23 12:40:00,84.58,84.65,84.57,84.64,8619.0,60.8721,60.9225,60.8649,60.9153,8619.0
2017-05-23 12:45:00,84.63,84.68,84.62,84.67,9233.0,60.9081,60.9441,60.9009,60.9369,9233.0
2017-05-23 12:50:00,84.66,84.71,84.64,84.69,9136.0,60.9297,60.9657,60.9153,60.9513,9136.0
2017-05-23 12:55:00,84.68,84.69,84.64,84.66,6886.0,60.9441,60.9513,60.9153,60.9297,6886.0
2017-05-23 13:00:00,84.67,84.69,84.65,84.66,6329.0,60.9369,60.9513,60.9225,60.9297,6329.0
2017-05-23 13:05:00,84.66,84.68,84.65,84.65,6091.0,60.9297,60.9441,60.9225,60.9225,6091.0
2017-05-23 13:10:00,84.65,84.65,84.56,84.59,16921.0,60.9225,60.9225,60.8577,60.8793,16921.0
2017-05-23 13:15:00,84.59,84.66,84.59,84.63,8696.0,60.8793,60.9297,60.8793,60.9081,8696.0
2017-05-23 13:20:00,84.62,84.63,84.59,84.61,6386.0,60.9009,60.9081,60.8793,60.8937,6386.0
2017-05-23 13:25:00,84.6,84.63,84.6,84.62,5606.0,60.8865,60.9081,60.8865,60.9009,5606.0
2017-05-23 13:30:00,84.61,84.67,84.61,84.66,9852.0,60.8937,60.9369,60.8937,60.9297,9852.0
2017-05-23 13:35:00,84.67,84.7,84.66,84.67,5745.0,60.9369,60.9585,60.9297,60.9369,5745.0
2017-05-23 13:40:00,84.67,84.68,84.62,84.64,10847.0,60.9369,60.9441,60.9009,60.9153,10847.0
2017-05-23 13:45:00,84.65,84.66,84.59,84.59,8551.0,60.9225,60.9297,60.8793,60.8793,8551.0
2017-05-23 13:50:00,84.6,84.61,84.48,84.51,11945.0,60.8865,60.8937,60.8001,60.8217,11945.0
2017-05-23 13:55:00,84.51,84.53,84.42,84.46,25832.0,60.8217,60.8361,60.757,60.7858,25832.0
2017-05-23 14:00:00,84.46,84.54,84.46,84.47,12028.0,60.7858,60.8433,60.7858,60.793,12028.0
2017-05-23 14:05:00,84.47,84.47,84.39,84.41,15184.0,60.793,60.793,60.7354,60.7498,15184.0
2017-05-23 14:10:00,84.4,84.46,84.33,84.46,24405.0,60.7426,60.7858,60.6922,60.7858,24405.0
2017-05-23 14:15:00,84.45,84.45,84.28,84.3,22856.0,60.7786,60.7786,60.6562,60.6706,22856.0
2017-05-23 14:20:00,84.3,84.33,84.28,84.3,11977.0,60.6706,60.6922,60.6562,60.6706,11977.0
2017-05-23 14:25:00,84.3,84.39,84.29,84.38,9796.0,60.6706,60.7354,60.6634,60.7282,9796.0
2017-05-23 14:30:00,84.38,84.42,84.36,84.37,17739.0,60.7282,60.757,60.7138,60.721,17739.0
2017-05-23 14:35:00,84.36,84.37,84.19,84.22,15310.0,60.7138,60.721,60.5914,60.613,15310.0
2017-05-23 14:40:00,84.23,84.26,84.19,84.2,18974.0,60.6202,60.6418,60.5914,60.5986,18974.0
2017-05-23 14:45:00,84.2,84.23,84.16,84.17,20740.0,60.5986,60.6202,60.5698,60.577,20740.0
2017-05-23 14:50:00,84.18,84.24,84.18,84.23,18069.0,60.5842,60.6274,60.5842,60.6202,18069.0
2017-05-23 14:55:00,84.23,84.37,84.2,84.37,25007.0,60.6202,60.721,60.5986,60.721,25007.0
2017-05-23 15:00:00,84.36,84.37,84.3,84.34,13981.0,60.7138,60.721,60.6706,60.6994,13981.0
2017-05-23 15:05:00,84.34,84.35,84.29,84.33,25570.0,60.6994,60.7066,60.6634,60.6922,25570.0
2017-05-23 15:10:00,84.34,84.34,84.29,84.33,11906.0,60.6994,60.6994,60.6634,60.6922,11906.0
2017-05-23 15:15:00,84.33,84.39,84.33,84.38,25697.0,60.6922,60.7354,60.6922,60.7282,25697.0
2017-05-23 15:20:00,84.38,84.41,84.37,84.39,18595.0,60.7282,60.7498,60.721,60.7354,18595.0
2017-05-23 15:25:00,84.39,84.39,84.33,84.35,13280.0,60.7354,60.7354,60.6922,60.7066,13280.0
2017-05-23 15:30:00,84.34,84.38,84.31,84.31,20542.0,60.6994,60.7282,60.6778,60.6778,20542.0
2017-05-23 15:35:00,84.31,84.38,84.31,84.37,44041.0,60.6778,60.7282,60.6778,60.721,44041.0
2017-05-23 15:40:00,84.36,84.38,84.33,84.35,26788.0,60.7138,60.7282,60.6922,60.7066,26788.0
2017-05-23 15:45:00,84.35,84.35,84.24,84.25,39745.0,60.7066,60.7066,60.6274,60.6346,39745.0
2017-05-23 15:50:00,84.25,84.29,84.24,84.25,44314.0,60.6346,60.6634,60.6274,60.6346,44314.0
2017-05-23 15:55:00,84.26,84.33,84.23,84.31,92659.0,60.6418,60.6922,60.6202,60.6778,92659.0
2017-05-24 09:30:00,84.47,84.59,84.43,84.51,35189.0,60.793,60.8793,60.7642,60.8217,35189.0
2017-05-24 09:35:00,84.5,84.73,84.5,84.66,18279.0,60.8145,60.9801,60.8145,60.9297,18279.0
2017-05-24 09:40:00,84.65,84.7,84.58,84.58,20462.0,60.9225,60.9585,60.8721,60.8721,20462.0
2017-05-24 09:45:00,84.59,84.62,84.45,84.48,15703.0,60.8793,60.9009,60.7786,60.8001,15703.0
2017-05-24 09:50:00,84.49,84.52,84.43,84.51,29685.0,60.8073,60.8289,60.7642,60.8217,29685.0
2017-05-24 09:55:00,84.53,84.56,84.47,84.49,73963.0,60.8361,60.8577,60.793,60.8073,73963.0
2017-05-24 10:00:00,84.49,84.53,84.47,84.49,75038.0,60.8073,60.8361,60.793,60.8073,75038.0
2017-05-24 10:05:00,84.5,84.69,84.49,84.56,120095.0,60.8145,60.9513,60.8073,60.8577,120095.0
2017-05-24 10:10:00,84.56,84.64,84.49,84.49,50239.0,60.8577,60.9153,60.8073,60.8073,50239.0
2017-05-24 10:15:00,84.49,84.54,84.43,84.51,21061.0,60.8073,60.8433,60.7642,60.8217,21061.0
2017-05-24 10:20:00,84.51,84.53,84.44,84.47,20738.0,60.8217,60.8361,60.7714,60.793,20738.0
2017-05-24 10:25:00,84.47,84.52,84.44,84.51,14452.0,60.793,60.8289,60.7714,60.8217,14452.0
2017-05-24 10:30:00,84.51,84.51,84.45,84.48,32432.0,60.8217,60.8217,60.7786,60.8001,32432.0
2017-05-24 10:35:00,84.48,84.51,84.45,84.5,31914.0,60.8001,60.8217,60.7786,60.8145,31914.0
2017-05-24 10:40:00,84.5,84.58,84.5,84.57,44470.0,60.8145,60.8721,60.8145,60.8649,44470.0
2017-05-24 10:45:00,84.55,84.55,84.48,84.49,14480.0,60.8505,60.8505,60.8001,60.8073,14480.0
2017-05-24 10:50:00,84.48,84.49,84.39,84.42,20087.0,60.8001,60.8073,60.7354,60.757,20087.0
2017-05-24 10:55:00,84.45,84.48,84.42,84.44,21046.0,60.7786,60.8001,60.757,60.7714,21046.0
2017-05-24 11:00:00,84.44,84.49,84.44,84.47,24489.0,60.7714,60.8073,60.7714,60.793,24489.0
2017-05-24 11:05:00,84.47,84.47,84.42,84.46,15183.0,60.793,60.793,60.757,60.7858,15183.0
2017-05-24 11:10:00,84.46,84.48,84.42,84.45,17977.0,60.7858,60.8001,60.757,60.7786,17977.0
2017-05-24 11:15:00,84.45,84.53,84.45,84.53,26345.0,60.7786,60.8361,60.7786,60.8361,26345.0
2017-05-24 11:20:00,84.53,84.56,84.49,84.5,33051.0,60.8361,60.8577,60.8073,60.8145,33051.0
2017-05-24 11:25:00,84.49,84.55,84.49,84.52,33658.0,60.8073,60.8505,60.8073,60.8289,33658.0
2017-05-24 11:30:00,84.52,84.6,84.5,84.59,18167.0,60.8289,60.8865,60.8145,60.8793,18167.0
2017-05-24 11:35:00,84.59,84.66,84.58,84.64,18874.0,60.8793,60.9297,60.8721,60.9153,18874.0
2017-05-24 11:40:00,84.64,84.64,84.56,84.56,20559.0,60.9153,60.9153,60.8577,60.8577,20559.0
2017-05-24 11:45:00,84.56,84.64,84.56,84.62,23923.0,60.8577,60.9153,60.8577,60.9009,23923.0
2017-05-24 11:50:00,84.62,84.68,84.62,84.68,34903.0,60.9009,60.9441,60.9009,60.9441,34903.0
2017-05-24 11:55:00,84.68,84.72,84.66,84.71,20904.0,60.9441,60.9729,60.9297,60.9657,20904.0
2017-05-24 12:00:00,84.7,84.7,84.6,84.61,23065.0,60.9585,60.9585,60.8865,60.8937,23065.0
2017-05-24 12:05:00,84.62,84.62,84.56,84.56,16378.0,60.9009,60.9009,60.8577,60.8577,16378.0
2017-05-24 12:10:00,84.56,84.62,84.55,84.6,54823.0,60.8577,60.9009,60.8505,60.8865,54823.0
2017-05-24 12:15:00,84.59,84.66,84.59,84.66,21265.0,60.8793,60.9297,60.8793,60.9297,21265.0
2017-05-24 12:20:00,84.66,84.66,84.63,84.63,18779.0,60.9297,60.9297,60.9081,60.9081,18779.0
2017-05-24 12:25:00,84.64,84.65,84.57,84.58,11526.0,60.9153,60.9225,60.8649,60.8721,11526.0
2017-05-24 12:30:00,84.58,84.61,84.58,84.61,6033.0,60.8721,60.8937,60.8721,60.8937,6033.0
2017-05-24 12:35:00,84.61,84.61,84.57,84.57,17703.0,60.8937,60.8937,60.8649,60.8649,17703.0
2017-05-24 12:40:00,84.58,84.62,84.57,84.59,19558.0,60.8721,60.9009,60.8649,60.8793,19558.0
2017-05-24 12:45:00,84.59,84.61,84.54,84.57,32596.0,60.8793,60.8937,60.8433,60.8649,32596.0
2017-05-24 12:50:00,84.57,84.59,84.52,84.57,28031.0,60.8649,60.8793,60.8289,60.8649,28031.0
2017-05-24 12:55:00,84.57,84.58,84.52,84.53,28208.0,60.8649,60.8721,60.8289,60.8361,28208.0
2017-05-24 13:00:00,84.54,84.61,84.54,84.61,18607.0,60.8433,60.8937,60.8433,60.8937,18607.0
2017-05-24 13:05:00,84.61,84.63,84.59,84.61,7636.0,60.8937,60.9081,60.8793,60.8937,7636.0
2017-05-24 13:10:00,84.61,84.61,84.52,84.54,29700.0,60.8937,60.8937,60.8289,60.8433,29700.0
2017-05-24 13:15:00,84.55,84.56,84.48,84.5,24875.0,60.8505,60.8577,60.8001,60.8145,24875.0
2017-05-24 13:20:00,84.5,84.54,84.49,84.52,8987.0,60.8145,60.8433,60.8073,60.8289,8987.0
2017-05-24 13:25:00,84.53,84.53,84.47,84.48,12076.0,60.8361,60.8361,60.793,60.8001,12076.0
2017-05-24 13:30:00,84.49,84.5,84.47,84.48,11272.0,60.8073,60.8145,60.793,60.8001,11272.0
2017-05-24 13:35:00,84.5,84.53,84.48,84.48,15272.0,60.8145,60.8361,60.8001,60.8001,15272.0
2017-05-24 13:40:00,84.49,84.51,84.48,84.49,11769.0,60.8073,60.8217,60.8001,60.8073,11769.0
2017-05-24 13:45:00,84.49,84.49,84.45,84.45,12161.0,60.8073,60.8073,60.7786,60.7786,12161.0
2017-05-24 13:50:00,84.46,84.53,84.45,84.51,22982.0,60.7858,60.8361,60.7786,60.8217,22982.0
2017-05-24 13:55:00,84.51,84.56,84.49,84.56,9184.0,60.8217,60.8577,60.8073,60.8577,9184.0
2017-05-24 14:00:00,84.55,84.69,84.5,84.69,52970.0,60.8505,60.9513,60.8145,60.9513,52970.0
2017-05-24 14:05:00,84.7,84.76,84.63,84.71,57668.0,60.9585,61.0017,60.9081,60.9657,57668.0
2017-05-24 14:10:00,84.7,84.74,84.67,84.71,68247.0,60.9585,60.9873,60.9369,60.9657,68247.0
2017-05-24 14:15:00,84.71,84.88,84.7,84.78,107352.0,60.9657,61.088,60.9585,61.0161,107352.0
2017-05-24 14:20:00,84.77,84.83,84.74,84.75,47266.0,61.0089,61.052,60.9873,60.9945,47266.0
2017-05-24 14:25:00,84.76,84.79,84.73,84.74,15003.0,61.0017,61.0233,60.9801,60.9873,15003.0
2017-05-24 14:30:00,84.74,84.75,84.71,84.73,14778.0,60.9873,60.9945,60.9657,60.9801,14778.0
2017-05-24 14:35:00,84.73,84.76,84.69,84.76,27869.0,60.9801,61.0017,60.9513,61.0017,27869.0
2017-05-24 14:40:00,84.75,84.78,84.75,84.77,10981.0,60.9945,61.0161,60.9945,61.0089,10981.0
2017-05-24 14:45:00,84.77,84.79,84.72,84.76,16684.0,61.0089,61.0233,60.9729,61.0017,16684.0
2017-05-24 14:50:00,84.76,84.78,84.72,84.73,24067.0,61.0017,61.0161,60.9729,60.9801,24067.0
2017-05-24 14:55:00,84.73,84.75,84.68,84.69,20154.0,60.9801,60.9945,60.9441,60.9513,20154.0
2017-05-24 15:00:00,84.7,84.74,84.68,84.72,12894.0,60.9585,60.9873,60.9441,60.9729,12894.0
2017-05-24 15:05:00,84.72,84.73,84.69,84.7,14644.0,60.9729,60.9801,60.9513,60.9585,14644.0
2017-05-24 15:10:00,84.7,84.72,84.69,84.71,33338.0,60.9585,60.9729,60.9513,60.9657,33338.0
2017-05-24 15:15:00,84.7,84.73,84.69,84.7,18802.0,60.9585,60.9801,60.9513,60.9585,18802.0
2017-05-24 15:20:00,84.71,84.71,84.63,84.67,40620.0,60.9657,60.9657,60.9081,60.9369,40620.0
2017-05-24 15:25:00,84.67,84.71,84.65,84.68,27694.0,60.9369,60.9657,60.9225,60.9441,27694.0
2017-05-24 15:30:00,84.68,84.71,84.67,84.7,18182.0,60.9441,60.9657,60.9369,60.9585,18182.0
2017-05-24 15:35:00,84.7,84.73,84.68,84.68,41307.0,60.9585,60.9801,60.9441,60.9441,41307.0
2017-05-24 15:40:00,84.69,84.69,84.67,84.68,24016.0,60.9513,60.9513,60.9369,60.9441,24016.0
2017-05-24 15:45:00,84.68,84.75,84.68,84.7,39433.0,60.9441,60.9945,60.9441,60.9585,39433.0
2017-05-24 15:50:00,84.71,84.73,84.65,84.69,110923.0,60.9657,60.9801,60.9225,60.9513,110923.0
2017-05-24 15:55:00,84.7,84.77,84.64,84.68,199235.0,60.9585,61.0089,60.9153,60.9441,199235.0
2017-05-25 09:30:00,84.81,84.89,84.62,84.76,32941.0,61.0376,61.0952,60.9009,61.0017,32941.0
2017-05-25 09:35:00,84.78,84.86,84.67,84.79,7446.0,61.0161,61.0736,60.9369,61.0233,7446.0
2017-05-25 09:40:00,84.78,84.82,84.66,84.66,10830.0,61.0161,61.0448,60.9297,60.9297,10830.0
2017-05-25 09:45:00,84.65,84.73,84.61,84.7,34676.0,60.9225,60.9801,60.8937,60.9585,34676.0
2017-05-25 09:50:00,84.7,84.75,84.64,84.64,19216.0,60.9585,60.9945,60.9153,60.9153,19216.0
2017-05-25 09:55:00,84.66,84.7,84.65,84.69,15106.0,60.9297,60.9585,60.9225,60.9513,15106.0
2017-05-25 10:00:00,84.72,84.8,84.69,84.72,28324.0,60.9729,61.0305,60.9513,60.9729,28324.0
2017-05-25 10:05:00,84.72,84.76,84.69,84.7,17027.0,60.9729,61.0017,60.9513,60.9585,17027.0
2017-05-25 10:10:00,84.7,84.73,84.65,84.71,18500.0,60.9585,60.9801,60.9225,60.9657,18500.0
2017-05-25 10:15:00,84.72,84.84,84.72,84.84,15854.0,60.9729,61.0592,60.9729,61.0592,15854.0
2017-05-25 10:20:00,84.85,84.91,84.76,84.82,43341.0,61.0664,61.1096,61.0017,61.0448,43341.0
2017-05-25 10:25:00,84.81,84.81,84.72,84.74,6040.0,61.0376,61.0376,60.9729,60.9873,6040.0
2017-05-25 10:30:00,84.75,84.75,84.69,84.75,5302.0,60.9945,60.9945,60.9513,60.9945,5302.0
2017-05-25 10:35:00,84.77,84.94,84.77,84.92,16505.0,61.0089,61.1312,61.0089,61.1168,16505.0
2017-05-25 10:40:00,84.92,84.98,84.91,84.97,13798.0,61.1168,61.16,61.1096,61.1528,13798.0
2017-05-25 10:45:00,84.98,85.0,84.89,84.9,71150.0,61.16,61.1744,61.0952,61.1024,71150.0
2017-05-25 10:50:00,84.9,84.99,84.9,84.99,21688.0,61.1024,61.1672,61.1024,61.1672,21688.0
2017-05-25 10:55:00,84.99,85.0,84.88,84.89,50216.0,61.1672,61.1744,61.088,61.0952,50216.0
2017-05-25 11:00:00,84.89,84.91,84.83,84.89,14750.0,61.0952,61.1096,61.052,61.0952,14750.0
2017-05-25 11:05:00,84.9,84.97,84.88,84.97,16861.0,61.1024,61.1528,61.088,61.1528,16861.0
2017-05-25 11:10:00,84.97,84.99,84.95,84.97,11352.0,61.1528,61.1672,61.1384,61.1528,11352.0
2017-05-25 11:15:00,84.97,84.99,84.93,84.97,10372.0,61.1528,61.1672,61.124,61.1528,10372.0
2017-05-25 11:20:00,84.96,85.01,84.95,85.0,39395.0,61.1456,61.1816,61.1384,61.1744,39395.0
2017-05-25 11:25:00,85.01,85.11,85.01,85.11,19454.0,61.1816,61.2536,61.1816,61.2536,19454.0
2017-05-25 11:30:00,85.12,85.16,85.12,85.13,16586.0,61.2608,61.2895,61.2608,61.268,16586.0
2017-05-25 11:35:00,85.12,85.12,85.07,85.11,15725.0,61.2608,61.2608,61.2248,61.2536,15725.0
2017-05-25 11:40:00,85.11,85.11,85.04,85.05,14071.0,61.2536,61.2536,61.2032,61.2104,14071.0
2017-05-25 11:45:00,85.05,85.07,85.02,85.04,21947.0,61.2104,61.2248,61.1888,61.2032,21947.0
2017-05-25 11:50:00,85.04,85.06,84.99,84.99,11000.0,61.2032,61.2176,61.1672,61.1672,11000.0
2017-05-25 11:55:00,85.0,85.02,84.97,85.02,10637.0,61.1744,61.1888,61.1528,61.1888,10637.0
2017-05-25 12:00:00,85.0,85.01,84.96,84.98,10243.0,61.1744,61.1816,61.1456,61.16,10243.0
2017-05-25 12:05:00,84.98,84.99,84.91,84.91,7078.0,61.16,61.1672,61.1096,61.1096,7078.0
2017-05-25 12:10:00,84.9,84.94,84.9,84.91,9934.0,61.1024,61.1312,61.1024,61.1096,9934.0
2017-05-25 12:15:00,84.91,84.96,84.9,84.96,7410.0,61.1096,61.1456,61.1024,61.1456,7410.0
2017-05-25 12:20:00,84.96,85.05,84.96,85.0,17466.0,61.1456,61.2104,61.1456,61.1744,17466.0
2017-05-25 12:25:00,85.01,85.03,84.99,85.01,8499.0,61.1816,61.196,61.1672,61.1816,8499.0
2017-05-25 12:30:00,85.01,85.05,84.99,85.03,13665.0,61.1816,61.2104,61.1672,61.196,13665.0
2017-05-25 12:35:00,85.02,85.05,85.0,85.01,10506.0,61.1888,61.2104,61.1744,61.1816,10506.0
2017-05-25 12:40:00,85.02,85.04,84.99,85.01,16220.0,61.1888,61.2032,61.1672,61.1816,16220.0
2017-05-25 12:45:00,85.02,85.06,85.02,85.05,6894.0,61.1888,61.2176,61.1888,61.2104,6894.0
2017-05-25 12:50:00,85.06,85.12,85.06,85.1,8503.0,61.2176,61.2608,61.2176,61.2464,8503.0
2017-05-25 12:55:00,85.1,85.1,85.04,85.05,10657.0,61.2464,61.2464,61.2032,61.2104,10657.0
2017-05-25 13:00:00,85.05,85.06,85.0,85.0,10227.0,61.2104,61.2176,61.1744,61.1744,10227.0
2017-05-25 13:05:00,85.0,85.0,84.94,84.97,30448.0,61.1744,61.1744,61.1312,61.1528,30448.0
2017-05-25 13:10:00,84.98,85.03,84.97,85.02,9264.0,61.16,61.196,61.1528,61.1888,9264.0
2017-05-25 13:15:00,85.0,85.05,85.0,85.05,7537.0,61.1744,61.2104,61.1744,61.2104,7537.0
2017-05-25 13:20:00,85.06,85.07,85.02,85.04,5465.0,61.2176,61.2248,61.1888,61.2032,5465.0
2017-05-25 13:25:00,85.04,85.04,85.0,85.03,5396.0,61.2032,61.2032,61.1744,61.196,5396.0
2017-05-25 13:30:00,85.02,85.03,84.97,85.01,6169.0,61.1888,61.196,61.1528,61.1816,6169.0
2017-05-25 13:35:00,85.0,85.02,84.99,85.0,4168.0,61.1744,61.1888,61.1672,61.1744,4168.0
2017-05-25 13:40:00,84.98,85.01,84.95,84.96,50852.0,61.16,61.1816,61.1384,61.1456,50852.0
2017-05-25 13:45:00,84.97,85.01,84.91,85.01,32677.0,61.1528,61.1816,61.1096,61.1816,32677.0
2017-05-25 13:50:00,85.02,85.08,85.01,85.08,10276.0,61.1888,61.232,61.1816,61.232,10276.0
2017-05-25 13:55:00,85.07,85.16,85.07,85.14,22488.0,61.2248,61.2895,61.2248,61.2751,22488.0
2017-05-25 14:00:00,85.15,85.19,85.0,85.0,47112.0,61.2823,61.3111,61.1744,61.1744,47112.0
2017-05-25 14:05:00,85.0,85.07,84.99,85.05,37479.0,61.1744,61.2248,61.1672,61.2104,37479.0
2017-05-25 14:10:00,85.05,85.11,85.05,85.07,11198.0,61.2104,61.2536,61.2104,61.2248,11198.0
2017-05-25 14:15:00,85.07,85.11,85.07,85.08,9881.0,61.2248,61.2536,61.2248,61.232,9881.0
2017-05-25 14:20:00,85.09,85.1,85.01,85.04,78096.0,61.2392,61.2464,61.1816,61.2032,78096.0
2017-05-25 14:25:00,85.04,85.12,85.04,85.1,33948.0,61.2032,61.2608,61.2032,61.2464,33948.0
2017-05-25 14:30:00,85.1,85.12,85.08,85.11,11152.0,61.2464,61.2608,61.232,61.2536,11152.0
2017-05-25 14:35:00,85.11,85.11,85.01,85.09,64297.0,61.2536,61.2536,61.1816,61.2392,64297.0
2017-05-25 14:40:00,85.09,85.1,84.95,84.97,74248.0,61.2392,61.2464,61.1384,61.1528,74248.0
2017-05-25 14:45:00,84.97,84.99,84.93,84.94,14368.0,61.1528,61.1672,61.124,61.1312,14368.0
2017-05-25 14:50:00,84.94,84.98,84.93,84.97,11488.0,61.1312,61.16,61.124,61.1528,11488.0
2017-05-25 14:55:00,84.98,85.0,84.96,84.98,14053.0,61.16,61.1744,61.1456,61.16,14053.0
2017-05-25 15:00:00,84.99,85.0,84.96,84.99,16969.0,61.1672,61.1744,61.1456,61.1672,16969.0
2017-05-25 15:05:00,85.0,85.03,84.99,85.02,28174.0,61.1744,61.196,61.1672,61.1888,28174.0
2017-05-25 15:10:00,85.01,85.03,84.97,84.97,29910.0,61.1816,61.196,61.1528,61.1528,29910.0
2017-05-25 15:15:00,84.97,85.09,84.96,85.03,72853.0,61.1528,61.2392,61.1456,61.196,72853.0
2017-05-25 15:20:00,85.03,85.04,85.0,85.02,47244.0,61.196,61.2032,61.1744,61.1888,47244.0
2017-05-25 15:25:00,85.03,85.04,85.01,85.03,32701.0,61.196,61.2032,61.1816,61.196,32701.0
2017-05-25 15:30:00,85.02,85.1,85.01,85.03,63064.0,61.1888,61.2464,61.1816,61.196,63064.0
2017-05-25 15:35:00,85.04,85.06,85.01,85.04,70237.0,61.2032,61.2176,61.1816,61.2032,70237.0
2017-05-25 15:40:00,85.05,85.15,85.02,85.07,103149.0,61.2104,61.2823,61.1888,61.2248,103149.0
2017-05-25 15:45:00,85.08,85.25,85.05,85.16,178575.0,61.232,61.3543,61.2104,61.2895,178575.0
2017-05-25 15:50:00,85.17,85.2,85.13,85.16,81365.0,61.2967,61.3183,61.268,61.2895,81365.0
2017-05-25 15:55:00,85.16,85.23,85.14,85.15,125468.0,61.2895,61.3399,61.2751,61.2823,125468.0
2017-05-26 09:30:00,85.19,85.25,85.07,85.24,29024.0,61.3111,61.3543,61.2248,61.3471,29024.0
2017-05-26 09:35:00,85.21,85.33,85.21,85.26,21515.0,61.3255,61.4119,61.3255,61.3615,21515.0
2017-05-26 09:40:00,85.27,85.27,85.02,85.04,40508.0,61.3687,61.3687,61.1888,61.2032,40508.0
2017-05-26 09:45:00,85.05,85.2,85.02,85.1,49554.0,61.2104,61.3183,61.1888,61.2464,49554.0
2017-05-26 09:50:00,85.11,85.14,85.0,85.13,62165.0,61.2536,61.2751,61.1744,61.268,62165.0
2017-05-26 09:55:00,85.13,85.18,85.01,85.1,39024.0,61.268,61.3039,61.1816,61.2464,39024.0
2017-05-26 10:00:00,85.1,85.16,85.03,85.14,18529.0,61.2464,61.2895,61.196,61.2751,18529.0
2017-05-26 10:05:00,85.15,85.26,85.15,85.24,16310.0,61.2823,61.3615,61.2823,61.3471,16310.0
2017-05-26 10:10:00,85.24,85.26,85.06,85.1,95659.0,61.3471,61.3615,61.2176,61.2464,95659.0
2017-05-26 10:15:00,85.11,85.29,85.07,85.29,64948.0,61.2536,61.3831,61.2248,61.3831,64948.0
2017-05-26 10:20:00,85.29,85.35,85.24,85.3,25201.0,61.3831,61.4263,61.3471,61.3903,25201.0
2017-05-26 10:25:00,85.32,85.33,85.21,85.24,8881.0,61.4047,61.4119,61.3255,61.3471,8881.0
2017-05-26 10:30:00,85.26,85.27,85.12,85.12,8559.0,61.3615,61.3687,61.2608,61.2608,8559.0
2017-05-26 10:35:00,85.13,85.2,85.12,85.18,11018.0,61.268,61.3183,61.2608,61.3039,11018.0
2017-05-26 10:40:00,85.18,85.26,85.15,85.22,10154.0,61.3039,61.3615,61.2823,61.3327,10154.0
2017-05-26 10:45:00,85.22,85.28,85.21,85.28,9799.0,61.3327,61.3759,61.3255,61.3759,9799.0
2017-05-26 10:50:00,85.27,85.31,85.25,85.3,7594.0,61.3687,61.3975,61.3543,61.3903,7594.0
2017-05-26 10:55:00,85.3,85.3,85.11,85.14,107788.0,61.3903,61.3903,61.2536,61.2751,107788.0
2017-05-26 11:00:00,85.13,85.26,85.12,85.23,41672.0,61.268,61.3615,61.2608,61.3399,41672.0
2017-05-26 11:05:00,85.25,85.27,85.21,85.24,13491.0,61.3543,61.3687,61.3255,61.3471,13491.0
2017-05-26 11:10:00,85.25,85.28,85.13,85.2,97727.0,61.3543,61.3759,61.268,61.3183,97727.0
2017-05-26 11:15:00,85.2,85.23,85.18,85.2,10856.0,61.3183,61.3399,61.3039,61.3183,10856.0
2017-05-26 11:20:00,85.21,85.22,85.16,85.18,6140.0,61.3255,61.3327,61.2895,61.3039,6140.0
2017-05-26 11:25:00,85.18,85.19,85.11,85.15,22630.0,61.3039,61.3111,61.2536,61.2823,22630.0
2017-05-26 11:30:00,85.15,85.18,85.12,85.18,10334.0,61.2823,61.3039,61.2608,61.3039,10334.0
2017-05-26 11:35:00,85.18,85.19,85.11,85.14,9358.0,61.3039,61.3111,61.2536,61.2751,9358.0
2017-05-26 11:40:00,85.13,85.24,85.02,85.24,58447.0,61.268,61.3471,61.1888,61.3471,58447.0
2017-05-26 11:45:00,85.24,85.26,85.2,85.25,12251.0,61.3471,61.3615,61.3183,61.3543,12251.0
2017-05-26 11:50:00,85.27,85.29,85.23,85.25,8530.0,61.3687,61.3831,61.3399,61.3543,8530.0
2017-05-26 11:55:00,85.24,85.28,85.19,85.28,34981.0,61.3471,61.3759,61.3111,61.3759,34981.0
2017-05-26 12:00:00,85.28,85.31,85.25,85.25,11673.0,61.3759,61.3975,61.3543,61.3543,11673.0
2017-05-26 12:05:00,85.25,85.27,85.14,85.2,43895.0,61.3543,61.3687,61.2751,61.3183,43895.0
2017-05-26 12:10:00,85.21,85.21,85.16,85.19,6412.0,61.3255,61.3255,61.2895,61.3111,6412.0
2017-05-26 12:15:00,85.19,85.19,85.1,85.15,54633.0,61.3111,61.3111,61.2464,61.2823,54633.0
2017-05-26 12:20:00,85.15,85.15,85.13,85.13,10743.0,61.2823,61.2823,61.268,61.268,10743.0
2017-05-26 12:25:00,85.13,85.17,85.13,85.15,9642.0,61.268,61.2967,61.268,61.2823,9642.0
2017-05-26 12:30:00,85.16,85.2,85.15,85.2,5800.0,61.2895,61.3183,61.2823,61.3183,5800.0
2017-05-26 12:35:00,85.2,85.22,85.19,85.21,4866.0,61.3183,61.3327,61.3111,61.3255,4866.0
2017-05-26 12:40:00,85.22,85.23,85.14,85.17,28679.0,61.3327,61.3399,61.2751,61.2967,28679.0
2017-05-26 12:45:00,85.18,85.19,85.12,85.19,28008.0,61.3039,61.3111,61.2608,61.3111,28008.0
2017-05-26 12:50:00,85.18,85.2,85.13,85.16,18964.0,61.3039,61.3183,61.268,61.2895,18964.0
2017-05-26 12:55:00,85.16,85.16,85.11,85.14,17329.0,61.2895,61.2895,61.2536,61.2751,17329.0
2017-05-26 13:00:00,85.16,85.16,85.13,85.15,5038.0,61.2895,61.2895,61.268,61.2823,5038.0
2017-05-26 13:05:00,85.14,85.15,85.06,85.1,10293.0,61.2751,61.2823,61.2176,61.2464,10293.0
2017-05-26 13:10:00,85.1,85.1,85.05,85.09,3699.0,61.2464,61.2464,61.2104,61.2392,3699.0
2017-05-26 13:15:00,85.08,85.13,85.08,85.12,7737.0,61.232,61.268,61.232,61.2608,7737.0
2017-05-26 13:20:00,85.1,85.13,85.08,85.11,4462.0,61.2464,61.268,61.232,61.2536,4462.0
2017-05-26 13:25:00,85.11,85.13,85.11,85.12,2358.0,61.2536,61.268,61.2536,61.2608,2358.0
2017-05-26 13:30:00,85.12,85.14,85.06,85.07,4593.0,61.2608,61.2751,61.2176,61.2248,4593.0
2017-05-26 13:35:00,85.07,85.08,85.05,85.06,6585.0,61.2248,61.232,61.2104,61.2176,6585.0
2017-05-26 13:40:00,85.05,85.09,85.04,85.08,3420.0,61.2104,61.2392,61.2032,61.232,3420.0
2017-05-26 13:45:00,85.08,85.09,85.05,85.07,3537.0,61.232,61.2392,61.2104,61.2248,3537.0
2017-05-26 13:50:00,85.07,85.09,85.04,85.05,11000.0,61.2248,61.2392,61.2032,61.2104,11000.0
2017-05-26 13:55:00,85.05,85.07,85.03,85.05,3312.0,61.2104,61.2248,61.196,61.2104,3312.0
2017-05-26 14:00:00,85.04,85.05,84.99,85.0,7609.0,61.2032,61.2104,61.1672,61.1744,7609.0
2017-05-26 14:05:00,84.99,85.02,84.98,85.0,7123.0,61.1672,61.1888,61.16,61.1744,7123.0
2017-05-26 14:10:00,85.03,85.08,85.03,85.06,7305.0,61.196,61.232,61.196,61.2176,7305.0
2017-05-26 14:15:00,85.07,85.07,85.0,85.07,8316.0,61.2248,61.2248,61.1744,61.2248,8316.0
2017-05-26 14:20:00,85.06,85.1,85.04,85.09,6074.0,61.2176,61.2464,61.2032,61.2392,6074.0
2017-05-26 14:25:00,85.09,85.1,85.06,85.08,4736.0,61.2392,61.2464,61.2176,61.232,4736.0
2017-05-26 14:30:00,85.08,85.12,85.07,85.12,4107.0,61.232,61.2608,61.2248,61.2608,4107.0
2017-05-26 14:35:00,85.11,85.13,85.1,85.12,4491.0,61.2536,61.268,61.2464,61.2608,4491.0
2017-05-26 14:40:00,85.11,85.14,85.1,85.12,8647.0,61.2536,61.2751,61.2464,61.2608,8647.0
2017-05-26 14:45:00,85.13,85.13,85.11,85.13,4231.0,61.268,61.268,61.2536,61.268,4231.0
2017-05-26 14:50:00,85.13,85.23,85.13,85.22,55646.0,61.268,61.3399,61.268,61.3327,55646.0
2017-05-26 14:55:00,85.21,85.21,85.12,85.13,8688.0,61.3255,61.3255,61.2608,61.268,8688.0
2017-05-26 15:00:00,85.12,85.12,85.06,85.08,11102.0,61.2608,61.2608,61.2176,61.232,11102.0
2017-05-26 15:05:00,85.1,85.13,85.05,85.09,9748.0,61.2464,61.268,61.2104,61.2392,9748.0
2017-05-26 15:10:00,85.09,85.1,85.05,85.06,8416.0,61.2392,61.2464,61.2104,61.2176,8416.0
2017-05-26 15:15:00,85.06,85.06,85.0,85.02,24957.0,61.2176,61.2176,61.1744,61.1888,24957.0
2017-05-26 15:20:00,85.01,85.06,85.0,85.06,7651.0,61.1816,61.2176,61.1744,61.2176,7651.0
2017-05-26 15:25:00,85.06,85.08,85.0,85.01,23652.0,61.2176,61.232,61.1744,61.1816,23652.0
2017-05-26 15:30:00,85.01,85.01,84.95,84.97,12920.0,61.1816,61.1816,61.1384,61.1528,12920.0
2017-05-26 15:35:00,84.98,85.04,84.98,85.0,26547.0,61.16,61.2032,61.16,61.1744,26547.0
2017-05-26 15:40:00,85.0,85.05,84.99,85.03,17408.0,61.1744,61.2104,61.1672,61.196,17408.0
2017-05-26 15:45:00,85.03,85.1,85.01,85.1,21404.0,61.196,61.2464,61.1816,61.2464,21404.0
2017-05-26 15:50:00,85.1,85.14,85.08,85.13,26346.0,61.2464,61.2751,61.232,61.268,26346.0
2017-05-26 15:55:00,85.13,85.13,85.04,85.06,99458.0,61.268,61.268,61.2032,61.2176,99458.0
2017-05-30 09:30:00,85.2,85.2,84.9,84.99,42706.0,61.3183,61.3183,61.1024,61.1672,42706.0
2017-05-30 09:35:00,84.99,85.15,84.98,85.12,23528.0,61.1672,61.2823,61.16,61.2608,23528.0
2017-05-30 09:40:00,85.12,85.14,84.9,84.92,50852.0,61.2608,61.2751,61.1024,61.1168,50852.0
2017-05-30 09:45:00,84.93,85.07,84.88,85.05,40419.0,61.124,61.2248,61.088,61.2104,40419.0
2017-05-30 09:50:00,85.05,85.05,84.97,84.98,23529.0,61.2104,61.2104,61.1528,61.16,23529.0
2017-05-30 09:55:00,84.99,85.07,84.99,85.0,38774.0,61.1672,61.2248,61.1672,61.1744,38774.0
2017-05-30 10:00:00,85.0,85.1,84.99,85.07,41786.0,61.1744,61.2464,61.1672,61.2248,41786.0
2017-05-30 10:05:00,85.07,85.12,85.0,85.11,38842.0,61.2248,61.2608,61.1744,61.2536,38842.0
2017-05-30 10:10:00,85.11,85.28,85.1,85.22,24698.0,61.2536,61.3759,61.2464,61.3327,24698.0
2017-05-30 10:15:00,85.22,85.23,85.14,85.17,27602.0,61.3327,61.3399,61.2751,61.2967,27602.0
2017-05-30 10:20:00,85.18,85.23,85.17,85.2,12887.0,61.3039,61.3399,61.2967,61.3183,12887.0
2017-05-30 10:25:00,85.2,85.24,85.13,85.17,31578.0,61.3183,61.3471,61.268,61.2967,31578.0
2017-05-30 10:30:00,85.17,85.2,85.11,85.13,30375.0,61.2967,61.3183,61.2536,61.268,30375.0
2017-05-30 10:35:00,85.13,85.15,85.08,85.09,13831.0,61.268,61.2823,61.232,61.2392,13831.0
2017-05-30 10:40:00,85.1,85.17,85.09,85.16,14199.0,61.2464,61.2967,61.2392,61.2895,14199.0
2017-05-30 10:45:00,85.17,85.24,85.05,85.06,46729.0,61.2967,61.3471,61.2104,61.2176,46729.0
2017-05-30 10:50:00,85.06,85.16,85.05,85.15,74524.0,61.2176,61.2895,61.2104,61.2823,74524.0
2017-05-30 10:55:00,85.15,85.16,85.02,85.08,89619.0,61.2823,61.2895,61.1888,61.232,89619.0
2017-05-30 11:00:00,85.07,85.09,85.05,85.08,24995.0,61.2248,61.2392,61.2104,61.232,24995.0
2017-05-30 11:05:00,85.08,85.18,85.06,85.17,18237.0,61.232,61.3039,61.2176,61.2967,18237.0
2017-05-30 11:10:00,85.16,85.25,85.13,85.24,16181.0,61.2895,61.3543,61.268,61.3471,16181.0
2017-05-30 11:15:00,85.24,85.29,85.22,85.29,12348.0,61.3471,61.3831,61.3327,61.3831,12348.0
2017-05-30 11:20:00,85.29,85.29,85.25,85.27,8477.0,61.3831,61.3831,61.3543,61.3687,8477.0
2017-05-30 11:25:00,85.27,85.33,85.24,85.32,20295.0,61.3687,61.4119,61.3471,61.4047,20295.0
2017-05-30 11:30:00,85.31,85.32,85.22,85.23,10177.0,61.3975,61.4047,61.3327,61.3399,10177.0
2017-05-30 11:35:00,85.23,85.28,85.2,85.27,8694.0,61.3399,61.3759,61.3183,61.3687,8694.0
2017-05-30 11:40:00,85.27,85.34,85.27,85.33,12875.0,61.3687,61.4191,61.3687,61.4119,12875.0
2017-05-30 11:45:00,85.33,85.33,85.28,85.28,7941.0,61.4119,61.4119,61.3759,61.3759,7941.0
2017-05-30 11:50:00,85.29,85.32,85.27,85.27,6874.0,61.3831,61.4047,61.3687,61.3687,6874.0
2017-05-30 11:55:00,85.28,85.36,85.27,85.33,13968.0,61.3759,61.4335,61.3687,61.4119,13968.0
2017-05-30 12:00:00,85.33,85.33,85.29,85.31,5877.0,61.4119,61.4119,61.3831,61.3975,5877.0
2017-05-30 12:05:00,85.31,85.33,85.2,85.3,54728.0,61.3975,61.4119,61.3183,61.3903,54728.0
2017-05-30 12:10:00,85.3,85.33,85.25,85.26,16966.0,61.3903,61.4119,61.3543,61.3615,16966.0
2017-05-30 12:15:00,85.25,85.34,85.22,85.33,32600.0,61.3543,61.4191,61.3327,61.4119,32600.0
2017-05-30 12:20:00,85.33,85.35,85.26,85.32,46286.0,61.4119,61.4263,61.3615,61.4047,46286.0
2017-05-30 12:25:00,85.33,85.41,85.32,85.37,12461.0,61.4119,61.4695,61.4047,61.4407,12461.0
2017-05-30 12:30:00,85.39,85.41,85.32,85.34,33308.0,61.4551,61.4695,61.4047,61.4191,33308.0
2017-05-30 12:35:00,85.34,85.38,85.28,85.36,44075.0,61.4191,61.4479,61.3759,61.4335,44075.0
2017-05-30 12:40:00,85.36,85.44,85.35,85.44,12816.0,61.4335,61.4911,61.4263,61.4911,12816.0
2017-05-30 12:45:00,85.44,85.45,85.41,85.41,19923.0,61.4911,61.4983,61.4695,61.4695,19923.0
2017-05-30 12:50:00,85.42,85.43,85.36,85.42,29151.0,61.4767,61.4839,61.4335,61.4767,29151.0
2017-05-30 12:55:00,85.41,85.42,85.36,85.36,5744.0,61.4695,61.4767,61.4335,61.4335,5744.0
2017-05-30 13:00:00,85.37,85.39,85.31,85.37,37640.0,61.4407,61.4551,61.3975,61.4407,37640.0
2017-05-30 13:05:00,85.37,85.43,85.36,85.42,5995.0,61.4407,61.4839,61.4335,61.4767,5995.0
2017-05-30 13:10:00,85.43,85.5,85.41,85.48,8398.0,61.4839,61.5342,61.4695,61.5198,8398.0
2017-05-30 13:15:00,85.47,85.48,85.45,85.46,8338.0,61.5127,61.5198,61.4983,61.5055,8338.0
2017-05-30 13:20:00,85.47,85.5,85.46,85.49,7973.0,61.5127,61.5342,61.5055,61.527,7973.0
2017-05-30 13:25:00,85.49,85.5,85.45,85.46,12977.0,61.527,61.5342,61.4983,61.5055,12977.0
2017-05-30 13:30:00,85.46,85.48,85.39,85.42,35480.0,61.5055,61.5198,61.4551,61.4767,35480.0
2017-05-30 13:35:00,85.42,85.45,85.42,85.43,5395.0,61.4767,61.4983,61.4767,61.4839,5395.0
2017-05-30 13:40:00,85.43,85.43,85.35,85.39,46208.0,61.4839,61.4839,61.4263,61.4551,46208.0
2017-05-30 13:45:00,85.39,85.39,85.36,85.38,11647.0,61.4551,61.4551,61.4335,61.4479,11647.0
2017-05-30 13:50:00,85.38,85.45,85.37,85.44,8486.0,61.4479,61.4983,61.4407,61.4911,8486.0
2017-05-30 13:55:00,85.45,85.49,85.44,85.47,17361.0,61.4983,61.527,61.4911,61.5127,17361.0
2017-05-30 14:00:00,85.47,85.5,85.46,85.5,17529.0,61.5127,61.5342,61.5055,61.5342,17529.0
2017-05-30 14:05:00,85.49,85.53,85.45,85.5,11453.0,61.527,61.5558,61.4983,61.5342,11453.0
2017-05-30 14:10:00,85.51,85.51,85.49,85.5,8657.0,61.5414,61.5414,61.527,61.5342,8657.0
2017-05-30 14:15:00,85.5,85.54,85.48,85.49,9212.0,61.5342,61.563,61.5198,61.527,9212.0
2017-05-30 14:20:00,85.49,85.51,85.46,85.48,7794.0,61.527,61.5414,61.5055,61.5198,7794.0
2017-05-30 14:25:00,85.48,85.49,85.45,85.46,9680.0,61.5198,61.527,61.4983,61.5055,9680.0
2017-05-30 14:30:00,85.46,85.5,85.45,85.47,6633.0,61.5055,61.5342,61.4983,61.5127,6633.0
2017-05-30 14:35:00,85.48,85.49,85.46,85.48,8126.0,61.5198,61.527,61.5055,61.5198,8126.0
2017-05-30 14:40:00,85.49,85.5,85.42,85.42,13023.0,61.527,61.5342,61.4767,61.4767,13023.0
2017-05-30 14:45:00,85.41,85.46,85.4,85.45,10538.0,61.4695,61.5055,61.4623,61.4983,10538.0
2017-05-30 14:50:00,85.46,85.46,85.36,85.36,16420.0,61.5055,61.5055,61.4335,61.4335,16420.0
2017-05-30 14:55:00,85.37,85.4,85.35,85.35,11339.0,61.4407,61.4623,61.4263,61.4263,11339.0
2017-05-30 15:00:00,85.36,85.39,85.33,85.38,12251.0,61.4335,61.4551,61.4119,61.4479,12251.0
2017-05-30 15:05:00,85.38,85.39,85.35,85.35,11366.0,61.4479,61.4551,61.4263,61.4263,11366.0
2017-05-30 15:10:00,85.36,85.37,85.31,85.35,17713.0,61.4335,61.4407,61.3975,61.4263,17713.0
2017-05-30 15:15:00,85.35,85.37,85.35,85.37,7506.0,61.4263,61.4407,61.4263,61.4407,7506.0
2017-05-30 15:20:00,85.37,85.37,85.33,85.34,17725.0,61.4407,61.4407,61.4119,61.4191,17725.0
2017-05-30 15:25:00,85.34,85.36,85.33,85.34,13849.0,61.4191,61.4335,61.4119,61.4191,13849.0
2017-05-30 15:30:00,85.33,85.35,85.32,85.34,14473.0,61.4119,61.4263,61.4047,61.4191,14473.0
2017-05-30 15:35:00,85.34,85.45,85.34,85.44,27738.0,61.4191,61.4983,61.4191,61.4911,27738.0
2017-05-30 15:40:00,85.44,85.51,85.41,85.51,29951.0,61.4911,61.5414,61.4695,61.5414,29951.0
2017-05-30 15:45:00,85.51,85.52,85.43,85.45,39861.0,61.5414,61.5486,61.4839,61.4983,39861.0
2017-05-30 15:50:00,85.45,85.46,85.39,85.4,42129.0,61.4983,61.5055,61.4551,61.4623,42129.0
2017-05-30 15:55:00,85.39,85.45,85.38,85.42,98739.0,61.4551,61.4983,61.4479,61.4767,98739.0
2017-05-31 09:30:00,85.52,85.67,85.4,85.58,39605.0,61.5486,61.6566,61.4623,61.5918,39605.0
2017-05-31 09:35:00,85.59,85.74,85.59,85.63,33490.0,61.599,61.707,61.599,61.6278,33490.0
2017-05-31 09:40:00,85.63,85.69,85.62,85.66,13791.0,61.6278,61.671,61.6206,61.6494,13791.0
2017-05-31 09:45:00,85.65,85.72,85.65,85.71,25460.0,61.6422,61.6926,61.6422,61.6854,25460.0
2017-05-31 09:50:00,85.71,85.72,85.6,85.66,29891.0,61.6854,61.6926,61.6062,61.6494,29891.0
2017-05-31 09:55:00,85.67,85.7,85.61,85.68,54522.0,61.6566,61.6782,61.6134,61.6638,54522.0
2017-05-31 10:00:00,85.68,85.83,85.68,85.82,33713.0,61.6638,61.7717,61.6638,61.7645,33713.0
2017-05-31 10:05:00,85.82,85.89,85.78,85.81,23185.0,61.7645,61.8149,61.7358,61.7573,23185.0
2017-05-31 10:10:00,85.81,85.89,85.79,85.82,24351.0,61.7573,61.8149,61.743,61.7645,24351.0
2017-05-31 10:15:00,85.81,85.81,85.71,85.75,16960.0,61.7573,61.7573,61.6854,61.7142,16960.0
2017-05-31 10:20:00,85.75,85.78,85.65,85.75,28336.0,61.7142,61.7358,61.6422,61.7142,28336.0
2017-05-31 10:25:00,85.74,85.75,85.66,85.68,16816.0,61.707,61.7142,61.6494,61.6638,16816.0
2017-05-31 10:30:00,85.69,85.78,85.69,85.74,26917.0,61.671,61.7358,61.671,61.707,26917.0
2017-05-31 10:35:00,85.73,85.77,85.69,85.77,18938.0,61.6998,61.7286,61.671,61.7286,18938.0
2017-05-31 10:40:00,85.78,85.84,85.74,85.83,18797.0,61.7358,61.7789,61.707,61.7717,18797.0
2017-05-31 10:45:00,85.83,85.92,85.82,85.92,20271.0,61.7717,61.8365,61.7645,61.8365,20271.0
2017-05-31 10:50:00,85.92,85.98,85.87,85.92,16166.0,61.8365,61.8797,61.8005,61.8365,16166.0
2017-05-31 10:55:00,85.91,85.99,85.9,85.9,33778.0,61.8293,61.8869,61.8221,61.8221,33778.0
2017-05-31 11:00:00,85.91,85.93,85.81,85.82,32838.0,61.8293,61.8437,61.7573,61.7645,32838.0
2017-05-31 11:05:00,85.82,85.9,85.82,85.87,19017.0,61.7645,61.8221,61.7645,61.8005,19017.0
2017-05-31 11:10:00,85.87,85.88,85.73,85.73,22134.0,61.8005,61.8077,61.6998,61.6998,22134.0
2017-05-31 11:15:00,85.75,85.79,85.7,85.7,18218.0,61.7142,61.743,61.6782,61.6782,18218.0
2017-05-31 11:20:00,85.7,85.79,85.67,85.75,17556.0,61.6782,61.743,61.6566,61.7142,17556.0
2017-05-31 11:25:00,85.75,85.78,85.65,85.68,48862.0,61.7142,61.7358,61.6422,61.6638,48862.0
2017-05-31 11:30:00,85.67,85.72,85.64,85.72,39283.0,61.6566,61.6926,61.635,61.6926,39283.0
2017-05-31 11:35:00,85.73,85.74,85.65,85.65,17278.0,61.6998,61.707,61.6422,61.6422,17278.0
2017-05-31 11:40:00,85.66,85.71,85.65,85.7,9323.0,61.6494,61.6854,61.6422,61.6782,9323.0
2017-05-31 11:45:00,85.72,85.73,85.68,85.71,16188.0,61.6926,61.6998,61.6638,61.6854,16188.0
2017-05-31 11:50:00,85.73,85.79,85.72,85.78,9547.0,61.6998,61.743,61.6926,61.7358,9547.0
2017-05-31 11:55:00,85.77,85.77,85.66,85.67,23605.0,61.7286,61.7286,61.6494,61.6566,23605.0
2017-05-31 12:00:00,85.67,85.73,85.67,85.72,12275.0,61.6566,61.6998,61.6566,61.6926,12275.0
2017-05-31 12:05:00,85.73,85.73,85.67,85.7,26602.0,61.6998,61.6998,61.6566,61.6782,26602.0
2017-05-31 12:10:00,85.7,85.71,85.64,85.66,24709.0,61.6782,61.6854,61.635,61.6494,24709.0
2017-05-31 12:15:00,85.65,85.69,85.63,85.69,24207.0,61.6422,61.671,61.6278,61.671,24207.0
2017-05-31 12:20:00,85.68,85.69,85.65,85.66,12378.0,61.6638,61.671,61.6422,61.6494,12378.0
2017-05-31 12:25:00,85.65,85.68,85.61,85.61,20028.0,61.6422,61.6638,61.6134,61.6134,20028.0
2017-05-31 12:30:00,85.62,85.62,85.58,85.61,26061.0,61.6206,61.6206,61.5918,61.6134,26061.0
2017-05-31 12:35:00,85.61,85.63,85.59,85.59,17522.0,61.6134,61.6278,61.599,61.599,17522.0
2017-05-31 12:40:00,85.59,85.61,85.55,85.57,28607.0,61.599,61.6134,61.5702,61.5846,28607.0
2017-05-31 12:45:00,85.57,85.6,85.56,85.58,13377.0,61.5846,61.6062,61.5774,61.5918,13377.0
2017-05-31 12:50:00,85.59,85.61,85.54,85.61,14629.0,61.599,61.6134,61.563,61.6134,14629.0
2017-05-31 12:55:00,85.6,85.64,85.59,85.63,9034.0,61.6062,61.635,61.599,61.6278,9034.0
2017-05-31 13:00:00,85.64,85.7,85.63,85.68,11238.0,61.635,61.6782,61.6278,61.6638,11238.0
2017-05-31 13:05:00,85.68,85.69,85.66,85.67,14871.0,61.6638,61.671,61.6494,61.6566,14871.0
2017-05-31 13:10:00,85.67,85.69,85.65,85.66,16136.0,61.6566,61.671,61.6422,61.6494,16136.0
2017-05-31 13:15:00,85.67,85.7,85.65,85.67,14012.0,61.6566,61.6782,61.6422,61.6566,14012.0
2017-05-31 13:20:00,85.68,85.68,85.64,85.67,12046.0,61.6638,61.6638,61.635,61.6566,12046.0
2017-05-31 13:25:00,85.67,85.69,85.65,85.67,15995.0,61.6566,61.671,61.6422,61.6566,15995.0
2017-05-31 13:30:00,85.66,85.67,85.64,85.64,7204.0,61.6494,61.6566,61.635,61.635,7204.0
2017-05-31 13:35:00,85.63,85.72,85.63,85.7,11126.0,61.6278,61.6926,61.6278,61.6782,11126.0
2017-05-31 13:40:00,85.7,85.74,85.69,85.73,10170.0,61.6782,61.707,61.671,61.6998,10170.0
2017-05-31 13:45:00,85.73,85.73,85.69,85.73,9056.0,61.6998,61.6998,61.671,61.6998,9056.0
2017-05-31 13:50:00,85.73,85.77,85.72,85.74,11786.0,61.6998,61.7286,61.6926,61.707,11786.0
2017-05-31 13:55:00,85.74,85.74,85.7,85.73,9704.0,61.707,61.707,61.6782,61.6998,9704.0
2017-05-31 14:00:00,85.74,85.77,85.71,85.76,11165.0,61.707,61.7286,61.6854,61.7214,11165.0
2017-05-31 14:05:00,85.76,85.81,85.75,85.81,23513.0,61.7214,61.7573,61.7142,61.7573,23513.0
2017-05-31 14:10:00,85.81,85.83,85.78,85.81,16897.0,61.7573,61.7717,61.7358,61.7573,16897.0
2017-05-31 14:15:00,85.81,85.82,85.75,85.76,24554.0,61.7573,61.7645,61.7142,61.7214,24554.0
2017-05-31 14:20:00,85.76,85.8,85.75,85.75,13981.0,61.7214,61.7502,61.7142,61.7142,13981.0
2017-05-31 14:25:00,85.76,85.77,85.74,85.76,20715.0,61.7214,61.7286,61.707,61.7214,20715.0
2017-05-31 14:30:00,85.77,85.85,85.76,85.84,25073.0,61.7286,61.7861,61.7214,61.7789,25073.0
2017-05-31 14:35:00,85.84,85.94,85.83,85.94,19553.0,61.7789,61.8509,61.7717,61.8509,19553.0
2017-05-31 14:40:00,85.94,85.97,85.92,85.96,14739.0,61.8509,61.8725,61.8365,61.8653,14739.0
2017-05-31 14:45:00,85.96,86.01,85.9,85.91,33101.0,61.8653,61.9013,61.8221,61.8293,33101.0
2017-05-31 14:50:00,85.92,86.0,85.92,86.0,18334.0,61.8365,61.8941,61.8365,61.8941,18334.0
2017-05-31 14:55:00,86.0,86.0,85.96,85.97,26095.0,61.8941,61.8941,61.8653,61.8725,26095.0
2017-05-31 15:00:00,85.97,85.99,85.91,85.92,20786.0,61.8725,61.8869,61.8293,61.8365,20786.0
2017-05-31 15:05:00,85.92,85.94,85.87,85.87,14116.0,61.8365,61.8509,61.8005,61.8005,14116.0
2017-05-31 15:10:00,85.87,85.91,85.85,85.88,14575.0,61.8005,61.8293,61.7861,61.8077,14575.0
2017-05-31 15:15:00,85.87,85.9,85.86,85.88,12622.0,61.8005,61.8221,61.7933,61.8077,12622.0
2017-05-31 15:20:00,85.87,85.89,85.82,85.82,15764.0,61.8005,61.8149,61.7645,61.7645,15764.0
2017-05-31 15:25:00,85.83,85.86,85.8,85.8,26122.0,61.7717,61.7933,61.7502,61.7502,26122.0
2017-05-31 15:30:00,85.8,85.8,85.76,85.8,22874.0,61.7502,61.7502,61.7214,61.7502,22874.0
2017-05-31 15:35:00,85.8,85.82,85.77,85.8,33853.0,61.7502,61.7645,61.7286,61.7502,33853.0
2017-05-31 15:40:00,85.8,85.82,85.75,85.79,44410.0,61.7502,61.7645,61.7142,61.743,44410.0
2017-05-31 15:45:00,85.79,85.79,85.67,85.75,46136.0,61.743,61.743,61.6566,61.7142,46136.0
2017-05-31 15:50:00,85.75,85.78,85.72,85.76,78898.0,61.7142,61.7358,61.6926,61.7214,78898.0
2017-05-31 15:55:00,85.75,85.76,85.63,85.67,163579.0,61.7142,61.7214,61.6278,61.6566,163579.0
2017-06-01 09:30:00,85.48,85.66,85.24,85.37,51363.0,61.5198,61.6494,61.3471,61.4407,51363.0
2017-06-01 09:35:00,85.41,85.64,85.41,85.53,17672.0,61.4695,61.635,61.4695,61.5558,17672.0
2017-06-01 09:40:00,85.57,85.61,85.34,85.46,20857.0,61.5846,61.6134,61.4191,61.5055,20857.0
2017-06-01 09:45:00,85.48,85.57,85.37,85.52,27589.0,61.5198,61.5846,61.4407,61.5486,27589.0
2017-06-01 09:50:00,85.52,85.63,85.51,85.56,43186.0,61.5486,61.6278,61.5414,61.5774,43186.0
2017-06-01 09:55:00,85.55,85.59,85.46,85.55,41243.0,61.5702,61.599,61.5055,61.5702,41243.0
2017-06-01 10:00:00,85.56,85.62,85.52,85.62,29085.0,61.5774,61.6206,61.5486,61.6206,29085.0
2017-06-01 10:05:00,85.63,85.71,85.53,85.53,30369.0,61.6278,61.6854,61.5558,61.5558,30369.0
2017-06-01 10:10:00,85.53,85.57,85.47,85.49,22611.0,61.5558,61.5846,61.5127,61.527,22611.0
2017-06-01 10:15:00,85.49,85.55,85.43,85.44,23622.0,61.527,61.5702,61.4839,61.4911,23622.0
2017-06-01 10:20:00,85.44,85.49,85.39,85.45,29021.0,61.4911,61.527,61.4551,61.4983,29021.0
2017-06-01 10:25:00,85.46,85.48,85.32,85.32,27485.0,61.5055,61.5198,61.4047,61.4047,27485.0
2017-06-01 10:30:00,85.33,85.45,85.32,85.37,42059.0,61.4119,61.4983,61.4047,61.4407,42059.0
2017-06-01 10:35:00,85.37,85.38,85.23,85.37,52775.0,61.4407,61.4479,61.3399,61.4407,52775.0
2017-06-01 10:40:00,85.37,85.4,85.32,85.38,24737.0,61.4407,61.4623,61.4047,61.4479,24737.0
2017-06-01 10:45:00,85.38,85.39,85.31,85.34,53849.0,61.4479,61.4551,61.3975,61.4191,53849.0
2017-06-01 10:50:00,85.32,85.41,85.3,85.34,27810.0,61.4047,61.4695,61.3903,61.4191,27810.0
2017-06-01 10:55:00,85.32,85.4,85.28,85.38,32786.0,61.4047,61.4623,61.3759,61.4479,32786.0
2017-06-01 11:00:00,85.38,85.49,85.28,85.45,53341.0,61.4479,61.527,61.3759,61.4983,53341.0
2017-06-01 11:05:00,85.46,85.51,85.42,85.48,19648.0,61.5055,61.5414,61.4767,61.5198,19648.0
2017-06-01 11:10:00,85.48,85.48,85.39,85.42,16748.0,61.5198,61.5198,61.4551,61.4767,16748.0
2017-06-01 11:15:00,85.41,85.45,85.37,85.43,17970.0,61.4695,61.4983,61.4407,61.4839,17970.0
2017-06-01 11:20:00,85.43,85.53,85.43,85.5,15034.0,61.4839,61.5558,61.4839,61.5342,15034.0
2017-06-01 11:25:00,85.51,85.52,85.39,85.44,13309.0,61.5414,61.5486,61.4551,61.4911,13309.0
2017-06-01 11:30:00,85.44,85.47,85.4,85.46,17025.0,61.4911,61.5127,61.4623,61.5055,17025.0
2017-06-01 11:35:00,85.46,85.5,85.44,85.5,8457.0,61.5055,61.5342,61.4911,61.5342,8457.0
2017-06-01 11:40:00,85.51,85.56,85.49,85.51,16270.0,61.5414,61.5774,61.527,61.5414,16270.0
2017-06-01 11:45:00,85.51,85.53,85.5,85.51,14819.0,61.5414,61.5558,61.5342,61.5414,14819.0
2017-06-01 11:50:00,85.5,85.53,85.47,85.53,7303.0,61.5342,61.5558,61.5127,61.5558,7303.0
2017-06-01 11:55:00,85.53,85.55,85.49,85.54,10665.0,61.5558,61.5702,61.527,61.563,10665.0
2017-06-01 12:00:00,85.53,85.54,85.5,85.51,11816.0,61.5558,61.563,61.5342,61.5414,11816.0
2017-06-01 12:05:00,85.51,85.51,85.46,85.48,10234.0,61.5414,61.5414,61.5055,61.5198,10234.0
2017-06-01 12:10:00,85.5,85.51,85.47,85.48,11577.0,61.5342,61.5414,61.5127,61.5198,11577.0
2017-06-01 12:15:00,85.48,85.48,85.44,85.46,14342.0,61.5198,61.5198,61.4911,61.5055,14342.0
2017-06-01 12:20:00,85.45,85.45,85.4,85.42,8210.0,61.4983,61.4983,61.4623,61.4767,8210.0
2017-06-01 12:25:00,85.42,85.42,85.37,85.4,11035.0,61.4767,61.4767,61.4407,61.4623,11035.0
2017-06-01 12:30:00,85.4,85.43,85.39,85.4,8804.0,61.4623,61.4839,61.4551,61.4623,8804.0
2017-06-01 12:35:00,85.41,85.43,85.36,85.37,12358.0,61.4695,61.4839,61.4335,61.4407,12358.0
2017-06-01 12:40:00,85.38,85.38,85.3,85.31,10006.0,61.4479,61.4479,61.3903,61.3975,10006.0
2017-06-01 12:45:00,85.32,85.32,85.28,85.3,22218.0,61.4047,61.4047,61.3759,61.3903,22218.0
2017-06-01 12:50:00,85.31,85.38,85.3,85.36,17965.0,61.3975,61.4479,61.3903,61.4335,17965.0
2017-06-01 12:55:00,85.37,85.46,85.37,85.46,28246.0,61.4407,61.5055,61.4407,61.5055,28246.0
2017-06-01 13:00:00,85.46,85.5,85.46,85.48,12985.0,61.5055,61.5342,61.5055,61.5198,12985.0
2017-06-01 13:05:00,85.49,85.54,85.47,85.53,6364.0,61.527,61.563,61.5127,61.5558,6364.0
2017-06-01 13:10:00,85.52,85.54,85.48,85.48,12675.0,61.5486,61.563,61.5198,61.5198,12675.0
2017-06-01 13:15:00,85.49,85.49,85.45,85.47,3075.0,61.527,61.527,61.4983,61.5127,3075.0
2017-06-01 13:20:00,85.47,85.48,85.42,85.43,7656.0,61.5127,61.5198,61.4767,61.4839,7656.0
2017-06-01 13:25:00,85.43,85.47,85.42,85.46,10423.0,61.4839,61.5127,61.4767,61.5055,10423.0
2017-06-01 13:30:00,85.47,85.47,85.41,85.43,12907.0,61.5127,61.5127,61.4695,61.4839,12907.0
2017-06-01 13:35:00,85.42,85.47,85.41,85.45,21707.0,61.4767,61.5127,61.4695,61.4983,21707.0
2017-06-01 13:40:00,85.46,85.48,85.46,85.46,7487.0,61.5055,61.5198,61.5055,61.5055,7487.0
2017-06-01 13:45:00,85.47,85.51,85.46,85.51,5438.0,61.5127,61.5414,61.5055,61.5414,5438.0
2017-06-01 13:50:00,85.52,85.61,85.51,85.58,14785.0,61.5486,61.6134,61.5414,61.5918,14785.0
2017-06-01 13:55:00,85.58,85.61,85.58,85.6,5442.0,61.5918,61.6134,61.5918,61.6062,5442.0
2017-06-01 14:00:00,85.59,85.61,85.58,85.59,6901.0,61.599,61.6134,61.5918,61.599,6901.0
2017-06-01 14:05:00,85.59,85.62,85.58,85.59,13810.0,61.599,61.6206,61.5918,61.599,13810.0
2017-06-01 14:10:00,85.58,85.67,85.58,85.67,10127.0,61.5918,61.6566,61.5918,61.6566,10127.0
2017-06-01 14:15:00,85.67,85.72,85.67,85.71,11982.0,61.6566,61.6926,61.6566,61.6854,11982.0
2017-06-01 14:20:00,85.71,85.75,85.71,85.74,10850.0,61.6854,61.7142,61.6854,61.707,10850.0
2017-06-01 14:25:00,85.73,85.74,85.72,85.73,6173.0,61.6998,61.707,61.6926,61.6998,6173.0
2017-06-01 14:30:00,85.73,85.75,85.71,85.74,34186.0,61.6998,61.7142,61.6854,61.707,34186.0
2017-06-01 14:35:00,85.75,85.81,85.71,85.75,44339.0,61.7142,61.7573,61.6854,61.7142,44339.0
2017-06-01 14:40:00,85.76,85.79,85.75,85.79,33899.0,61.7214,61.743,61.7142,61.743,33899.0
2017-06-01 14:45:00,85.79,85.83,85.78,85.81,30884.0,61.743,61.7717,61.7358,61.7573,30884.0
2017-06-01 14:50:00,85.82,85.89,85.81,85.88,31645.0,61.7645,61.8149,61.7573,61.8077,31645.0
2017-06-01 14:55:00,85.88,85.99,85.86,85.98,45972.0,61.8077,61.8869,61.7933,61.8797,45972.0
2017-06-01 15:00:00,85.99,86.03,85.93,85.96,31715.0,61.8869,61.9157,61.8437,61.8653,31715.0
2017-06-01 15:05:00,85.95,85.97,85.94,85.95,20797.0,61.8581,61.8725,61.8509,61.8581,20797.0
2017-06-01 15:10:00,85.95,86.02,85.93,86.01,21343.0,61.8581,61.9085,61.8437,61.9013,21343.0
2017-06-01 15:15:00,86.0,86.07,85.99,86.06,47690.0,61.8941,61.9445,61.8869,61.9373,47690.0
2017-06-01 15:20:00,86.05,86.17,86.05,86.09,56596.0,61.9301,62.0164,61.9301,61.9589,56596.0
2017-06-01 15:25:00,86.09,86.14,86.08,86.12,38968.0,61.9589,61.9948,61.9517,61.9805,38968.0
2017-06-01 15:30:00,86.12,86.22,86.1,86.2,81457.0,61.9805,62.0524,61.9661,62.038,81457.0
2017-06-01 15:35:00,86.19,86.19,86.08,86.08,49314.0,62.0308,62.0308,61.9517,61.9517,49314.0
2017-06-01 15:40:00,86.09,86.2,86.08,86.2,56327.0,61.9589,62.038,61.9517,62.038,56327.0
2017-06-01 15:45:00,86.2,86.33,86.2,86.33,92737.0,62.038,62.1316,62.038,62.1316,92737.0
2017-06-01 15:50:00,86.33,86.33,86.27,86.29,117723.0,62.1316,62.1316,62.0884,62.1028,117723.0
2017-06-01 15:55:00,86.29,86.4,86.27,86.39,266298.0,62.1028,62.182,62.0884,62.1748,266298.0
2017-06-02 09:30:00,86.79,86.8,86.41,86.41,60917.0,62.4627,62.4698,62.1892,62.1892,60917.0
2017-06-02 09:35:00,86.39,86.48,86.2,86.4,67733.0,62.1748,62.2395,62.038,62.182,67733.0
2017-06-02 09:40:00,86.4,86.51,86.4,86.46,53607.0,62.182,62.2611,62.182,62.2252,53607.0
2017-06-02 09:45:00,86.44,86.45,86.18,86.19,34127.0,62.2108,62.218,62.0236,62.0308,34127.0
2017-06-02 09:50:00,86.19,86.2,85.99,85.99,52218.0,62.0308,62.038,61.8869,61.8869,52218.0
2017-06-02 09:55:00,86.01,86.14,86.0,86.06,26145.0,61.9013,61.9948,61.8941,61.9373,26145.0
2017-06-02 10:00:00,86.06,86.1,85.92,86.0,22675.0,61.9373,61.9661,61.8365,61.8941,22675.0
2017-06-02 10:05:00,86.02,86.16,86.01,86.06,24788.0,61.9085,62.0092,61.9013,61.9373,24788.0
2017-06-02 10:10:00,86.05,86.07,85.98,86.02,14201.0,61.9301,61.9445,61.8797,61.9085,14201.0
2017-06-02 10:15:00,86.0,86.14,85.99,86.13,23816.0,61.8941,61.9948,61.8869,61.9877,23816.0
2017-06-02 10:20:00,86.13,86.21,86.13,86.21,8844.0,61.9877,62.0452,61.9877,62.0452,8844.0
2017-06-02 10:25:00,86.22,86.3,86.22,86.29,9907.0,62.0524,62.11,62.0524,62.1028,9907.0
2017-06-02 10:30:00,86.29,86.29,86.2,86.25,6115.0,62.1028,62.1028,62.038,62.074,6115.0
2017-06-02 10:35:00,86.25,86.27,86.21,86.26,5691.0,62.074,62.0884,62.0452,62.0812,5691.0
2017-06-02 10:40:00,86.26,86.31,86.25,86.26,11456.0,62.0812,62.1172,62.074,62.0812,11456.0
2017-06-02 10:45:00,86.27,86.32,86.25,86.28,7467.0,62.0884,62.1244,62.074,62.0956,7467.0
2017-06-02 10:50:00,86.29,86.34,86.22,86.34,24984.0,62.1028,62.1388,62.0524,62.1388,24984.0
2017-06-02 10:55:00,86.33,86.34,86.23,86.28,17460.0,62.1316,62.1388,62.0596,62.0956,17460.0
2017-06-02 11:00:00,86.28,86.28,86.23,86.26,10287.0,62.0956,62.0956,62.0596,62.0812,10287.0
2017-06-02 11:05:00,86.25,86.31,86.18,86.31,10745.0,62.074,62.1172,62.0236,62.1172,10745.0
2017-06-02 11:10:00,86.3,86.31,86.23,86.26,19851.0,62.11,62.1172,62.0596,62.0812,19851.0
2017-06-02 11:15:00,86.26,86.3,86.25,86.26,11148.0,62.0812,62.11,62.074,62.0812,11148.0
2017-06-02 11:20:00,86.27,86.3,86.24,86.28,11120.0,62.0884,62.11,62.0668,62.0956,11120.0
2017-06-02 11:25:00,86.29,86.3,86.23,86.25,10739.0,62.1028,62.11,62.0596,62.074,10739.0
2017-06-02 11:30:00,86.25,86.28,86.24,86.27,11898.0,62.074,62.0956,62.0668,62.0884,11898.0
2017-06-02 11:35:00,86.27,86.34,86.25,86.34,11317.0,62.0884,62.1388,62.074,62.1388,11317.0
2017-06-02 11:40:00,86.33,86.34,86.27,86.28,11578.0,62.1316,62.1388,62.0884,62.0956,11578.0
2017-06-02 11:45:00,86.28,86.29,86.2,86.21,7524.0,62.0956,62.1028,62.038,62.0452,7524.0
2017-06-02 11:50:00,86.21,86.23,86.19,86.21,14705.0,62.0452,62.0596,62.0308,62.0452,14705.0
2017-06-02 11:55:00,86.2,86.21,86.14,86.15,12696.0,62.038,62.0452,61.9948,62.002,12696.0
2017-06-02 12:00:00,86.16,86.16,86.12,86.12,8929.0,62.0092,62.0092,61.9805,61.9805,8929.0
2017-06-02 12:05:00,86.11,86.13,86.05,86.07,49630.0,61.9733,61.9877,61.9301,61.9445,49630.0
2017-06-02 12:10:00,86.08,86.11,86.06,86.1,22957.0,61.9517,61.9733,61.9373,61.9661,22957.0
2017-06-02 12:15:00,86.1,86.17,86.07,86.15,20466.0,61.9661,62.0164,61.9445,62.002,20466.0
2017-06-02 12:20:00,86.13,86.21,86.13,86.2,11077.0,61.9877,62.0452,61.9877,62.038,11077.0
2017-06-02 12:25:00,86.2,86.23,86.18,86.23,10281.0,62.038,62.0596,62.0236,62.0596,10281.0
2017-06-02 12:30:00,86.23,86.25,86.23,86.25,5397.0,62.0596,62.074,62.0596,62.074,5397.0
2017-06-02 12:35:00,86.24,86.24,86.19,86.19,7834.0,62.0668,62.0668,62.0308,62.0308,7834.0
2017-06-02 12:40:00,86.19,86.2,86.16,86.18,9528.0,62.0308,62.038,62.0092,62.0236,9528.0
2017-06-02 12:45:00,86.18,86.21,86.17,86.19,7517.0,62.0236,62.0452,62.0164,62.0308,7517.0
2017-06-02 12:50:00,86.19,86.19,86.15,86.16,10194.0,62.0308,62.0308,62.002,62.0092,10194.0
2017-06-02 12:55:00,86.16,86.18,86.14,86.17,6071.0,62.0092,62.0236,61.9948,62.0164,6071.0
2017-06-02 13:00:00,86.18,86.2,86.15,86.16,3600.0,62.0236,62.038,62.002,62.0092,3600.0
2017-06-02 13:05:00,86.15,86.15,86.11,86.11,8699.0,62.002,62.002,61.9733,61.9733,8699.0
2017-06-02 13:10:00,86.11,86.14,86.11,86.12,8009.0,61.9733,61.9948,61.9733,61.9805,8009.0
2017-06-02 13:15:00,86.12,86.13,86.08,86.09,5705.0,61.9805,61.9877,61.9517,61.9589,5705.0
2017-06-02 13:20:00,86.1,86.15,86.1,86.14,3815.0,61.9661,62.002,61.9661,61.9948,3815.0
2017-06-02 13:25:00,86.13,86.16,86.12,86.16,10363.0,61.9877,62.0092,61.9805,62.0092,10363.0
2017-06-02 13:30:00,86.15,86.2,86.15,86.2,7518.0,62.002,62.038,62.002,62.038,7518.0
2017-06-02 13:35:00,86.2,86.27,86.19,86.26,16940.0,62.038,62.0884,62.0308,62.0812,16940.0
2017-06-02 13:40:00,86.25,86.26,86.23,86.25,25212.0,62.074,62.0812,62.0596,62.074,25212.0
2017-06-02 13:45:00,86.24,86.24,86.18,86.22,14199.0,62.0668,62.0668,62.0236,62.0524,14199.0
2017-06-02 13:50:00,86.21,86.23,86.2,86.23,8646.0,62.0452,62.0596,62.038,62.0596,8646.0
2017-06-02 13:55:00,86.22,86.23,86.19,86.21,19538.0,62.0524,62.0596,62.0308,62.0452,19538.0
2017-06-02 14:00:00,86.21,86.22,86.15,86.17,9508.0,62.0452,62.0524,62.002,62.0164,9508.0
2017-06-02 14:05:00,86.16,86.16,86.1,86.1,8738.0,62.0092,62.0092,61.9661,61.9661,8738.0
2017-06-02 14:10:00,86.1,86.18,86.1,86.14,18239.0,61.9661,62.0236,61.9661,61.9948,18239.0
2017-06-02 14:15:00,86.13,86.18,86.12,86.15,11444.0,61.9877,62.0236,61.9805,62.002,11444.0
2017-06-02 14:20:00,86.15,86.18,86.14,86.17,10507.0,62.002,62.0236,61.9948,62.0164,10507.0
2017-06-02 14:25:00,86.17,86.18,86.11,86.12,10777.0,62.0164,62.0236,61.9733,61.9805,10777.0
2017-06-02 14:30:00,86.11,86.16,86.09,86.09,21799.0,61.9733,62.0092,61.9589,61.9589,21799.0
2017-06-02 14:35:00,86.1,86.2,86.09,86.17,13972.0,61.9661,62.038,61.9589,62.0164,13972.0
2017-06-02 14:40:00,86.17,86.18,86.14,86.15,7408.0,62.0164,62.0236,61.9948,62.002,7408.0
2017-06-02 14:45:00,86.14,86.18,86.14,86.17,6046.0,61.9948,62.0236,61.9948,62.0164,6046.0
2017-06-02 14:50:00,86.17,86.19,86.15,86.17,7910.0,62.0164,62.0308,62.002,62.0164,7910.0
2017-06-02 14:55:00,86.18,86.22,86.17,86.21,10146.0,62.0236,62.0524,62.0164,62.0452,10146.0
2017-06-02 15:00:00,86.21,86.26,86.21,86.22,17234.0,62.0452,62.0812,62.0452,62.0524,17234.0
2017-06-02 15:05:00,86.22,86.22,86.19,86.2,7219.0,62.0524,62.0524,62.0308,62.038,7219.0
2017-06-02 15:10:00,86.2,86.24,86.19,86.21,14263.0,62.038,62.0668,62.0308,62.0452,14263.0
2017-06-02 15:15:00,86.22,86.27,86.21,86.24,14247.0,62.0524,62.0884,62.0452,62.0668,14247.0
2017-06-02 15:20:00,86.25,86.29,86.24,86.29,11466.0,62.074,62.1028,62.0668,62.1028,11466.0
2017-06-02 15:25:00,86.29,86.29,86.27,86.28,12353.0,62.1028,62.1028,62.0884,62.0956,12353.0
2017-06-02 15:30:00,86.28,86.33,86.28,86.31,29336.0,62.0956,62.1316,62.0956,62.1172,29336.0
2017-06-02 15:35:00,86.31,86.37,86.29,86.31,32194.0,62.1172,62.1604,62.1028,62.1172,32194.0
2017-06-02 15:40:00,86.31,86.34,86.29,86.3,20792.0,62.1172,62.1388,62.1028,62.11,20792.0
2017-06-02 15:45:00,86.31,86.31,86.24,86.25,35187.0,62.1172,62.1172,62.0668,62.074,35187.0
2017-06-02 15:50:00,86.25,86.31,86.21,86.31,65989.0,62.074,62.1172,62.0452,62.1172,65989.0
2017-06-02 15:55:00,86.3,86.33,86.2,86.24,213734.0,62.11,62.1316,62.038,62.0668,213734.0
2017-06-05 09:30:00,86.25,86.3,86.13,86.13,34015.0,62.074,62.11,61.9877,61.9877,34015.0
2017-06-05 09:35:00,86.13,86.19,86.03,86.04,8306.0,61.9877,62.0308,61.9157,61.9229,8306.0
2017-06-05 09:40:00,86.08,86.1,85.84,85.92,44352.0,61.9517,61.9661,61.7789,61.8365,44352.0
2017-06-05 09:45:00,85.91,86.0,85.91,85.99,12803.0,61.8293,61.8941,61.8293,61.8869,12803.0
2017-06-05 09:50:00,86.0,86.03,85.88,85.89,19482.0,61.8941,61.9157,61.8077,61.8149,19482.0
2017-06-05 09:55:00,85.88,86.03,85.87,86.01,13348.0,61.8077,61.9157,61.8005,61.9013,13348.0
2017-06-05 10:00:00,86.05,86.05,85.94,85.95,8762.0,61.9301,61.9301,61.8509,61.8581,8762.0
2017-06-05 10:05:00,85.95,86.03,85.95,85.96,15689.0,61.8581,61.9157,61.8581,61.8653,15689.0
2017-06-05 10:10:00,85.97,86.08,85.95,86.07,9153.0,61.8725,61.9517,61.8581,61.9445,9153.0
2017-06-05 10:15:00,86.07,86.08,85.98,86.01,16628.0,61.9445,61.9517,61.8797,61.9013,16628.0
2017-06-05 10:20:00,86.01,86.02,85.98,86.01,3718.0,61.9013,61.9085,61.8797,61.9013,3718.0
2017-06-05 10:25:00,86.0,86.0,85.9,85.93,14553.0,61.8941,61.8941,61.8221,61.8437,14553.0
2017-06-05 10:30:00,85.9,85.93,85.86,85.87,54656.0,61.8221,61.8437,61.7933,61.8005,54656.0
2017-06-05 10:35:00,85.88,85.89,85.81,85.89,20558.0,61.8077,61.8149,61.7573,61.8149,20558.0
2017-06-05 10:40:00,85.88,85.95,85.85,85.94,12956.0,61.8077,61.8581,61.7861,61.8509,12956.0
2017-06-05 10:45:00,85.94,85.97,85.93,85.97,8776.0,61.8509,61.8725,61.8437,61.8725,8776.0
2017-06-05 10:50:00,85.97,86.07,85.97,86.04,7730.0,61.8725,61.9445,61.8725,61.9229,7730.0
2017-06-05 10:55:00,86.04,86.05,86.02,86.04,8143.0,61.9229,61.9301,61.9085,61.9229,8143.0
2017-06-05 11:00:00,86.04,86.04,85.98,86.01,10079.0,61.9229,61.9229,61.8797,61.9013,10079.0
2017-06-05 11:05:00,86.02,86.02,85.92,85.93,10128.0,61.9085,61.9085,61.8365,61.8437,10128.0
2017-06-05 11:10:00,85.92,85.92,85.85,85.86,36839.0,61.8365,61.8365,61.7861,61.7933,36839.0
2017-06-05 11:15:00,85.86,85.89,85.85,85.88,14296.0,61.7933,61.8149,61.7861,61.8077,14296.0
2017-06-05 11:20:00,85.89,85.96,85.88,85.96,10387.0,61.8149,61.8653,61.8077,61.8653,10387.0
2017-06-05 11:25:00,85.95,85.98,85.92,85.94,9584.0,61.8581,61.8797,61.8365,61.8509,9584.0
2017-06-05 11:30:00,85.94,86.01,85.91,86.01,11816.0,61.8509,61.9013,61.8293,61.9013,11816.0
2017-06-05 11:35:00,86.01,86.02,85.97,85.99,11904.0,61.9013,61.9085,61.8725,61.8869,11904.0
2017-06-05 11:40:00,86.0,86.14,85.99,86.12,93461.0,61.8941,61.9948,61.8869,61.9805,93461.0
2017-06-05 11:45:00,86.11,86.14,86.08,86.08,6567.0,61.9733,61.9948,61.9517,61.9517,6567.0
2017-06-05 11:50:00,86.08,86.08,85.87,85.89,79684.0,61.9517,61.9517,61.8005,61.8149,79684.0
2017-06-05 11:55:00,85.88,85.9,85.81,85.86,30388.0,61.8077,61.8221,61.7573,61.7933,30388.0
2017-06-05 12:00:00,85.88,85.89,85.72,85.77,76257.0,61.8077,61.8149,61.6926,61.7286,76257.0
2017-06-05 12:05:00,85.78,85.87,85.78,85.84,10275.0,61.7358,61.8005,61.7358,61.7789,10275.0
2017-06-05 12:10:00,85.84,85.86,85.82,85.84,11199.0,61.7789,61.7933,61.7645,61.7789,11199.0
2017-06-05 12:15:00,85.84,85.85,85.81,85.82,10602.0,61.7789,61.7861,61.7573,61.7645,10602.0
2017-06-05 12:20:00,85.83,85.84,85.77,85.8,34961.0,61.7717,61.7789,61.7286,61.7502,34961.0
2017-06-05 12:25:00,85.79,85.79,85.76,85.78,9140.0,61.743,61.743,61.7214,61.7358,9140.0
2017-06-05 12:30:00,85.78,85.78,85.73,85.74,10456.0,61.7358,61.7358,61.6998,61.707,10456.0
2017-06-05 12:35:00,85.73,85.74,85.69,85.73,52740.0,61.6998,61.707,61.671,61.6998,52740.0
2017-06-05 12:40:00,85.74,85.79,85.74,85.77,21159.0,61.707,61.743,61.707,61.7286,21159.0
2017-06-05 12:45:00,85.77,85.77,85.73,85.77,7856.0,61.7286,61.7286,61.6998,61.7286,7856.0
2017-06-05 12:50:00,85.75,85.76,85.73,85.74,6326.0,61.7142,61.7214,61.6998,61.707,6326.0
2017-06-05 12:55:00,85.74,85.77,85.72,85.77,60572.0,61.707,61.7286,61.6926,61.7286,60572.0
2017-06-05 13:00:00,85.79,85.83,85.79,85.83,6536.0,61.743,61.7717,61.743,61.7717,6536.0
2017-06-05 13:05:00,85.83,85.91,85.83,85.89,22806.0,61.7717,61.8293,61.7717,61.8149,22806.0
2017-06-05 13:10:00,85.9,85.9,85.86,85.87,4095.0,61.8221,61.8221,61.7933,61.8005,4095.0
2017-06-05 13:15:00,85.87,85.87,85.81,85.81,5059.0,61.8005,61.8005,61.7573,61.7573,5059.0
2017-06-05 13:20:00,85.82,85.83,85.8,85.83,7666.0,61.7645,61.7717,61.7502,61.7717,7666.0
2017-06-05 13:25:00,85.83,85.87,85.82,85.83,14352.0,61.7717,61.8005,61.7645,61.7717,14352.0
2017-06-05 13:30:00,85.84,85.84,85.77,85.77,13117.0,61.7789,61.7789,61.7286,61.7286,13117.0
2017-06-05 13:35:00,85.78,85.79,85.75,85.77,13441.0,61.7358,61.743,61.7142,61.7286,13441.0
2017-06-05 13:40:00,85.76,85.78,85.76,85.77,8616.0,61.7214,61.7358,61.7214,61.7286,8616.0
2017-06-05 13:45:00,85.78,85.79,85.75,85.77,6881.0,61.7358,61.743,61.7142,61.7286,6881.0
2017-06-05 13:50:00,85.78,85.85,85.78,85.85,12912.0,61.7358,61.7861,61.7358,61.7861,12912.0
2017-06-05 13:55:00,85.85,85.88,85.85,85.87,18479.0,61.7861,61.8077,61.7861,61.8005,18479.0
2017-06-05 14:00:00,85.88,85.88,85.85,85.86,14171.0,61.8077,61.8077,61.7861,61.7933,14171.0
2017-06-05 14:05:00,85.87,85.87,85.84,85.85,13171.0,61.8005,61.8005,61.7789,61.7861,13171.0
2017-06-05 14:10:00,85.84,85.88,85.83,85.88,5700.0,61.7789,61.8077,61.7717,61.8077,5700.0
2017-06-05 14:15:00,85.88,85.88,85.84,85.86,7350.0,61.8077,61.8077,61.7789,61.7933,7350.0
2017-06-05 14:20:00,85.86,85.88,85.83,85.85,10451.0,61.7933,61.8077,61.7717,61.7861,10451.0
2017-06-05 14:25:00,85.85,85.86,85.77,85.8,23320.0,61.7861,61.7933,61.7286,61.7502,23320.0
2017-06-05 14:30:00,85.8,85.84,85.79,85.8,17607.0,61.7502,61.7789,61.743,61.7502,17607.0
2017-06-05 14:35:00,85.8,85.81,85.76,85.77,13150.0,61.7502,61.7573,61.7214,61.7286,13150.0
2017-06-05 14:40:00,85.78,85.78,85.76,85.76,6595.0,61.7358,61.7358,61.7214,61.7214,6595.0
2017-06-05 14:45:00,85.76,85.76,85.72,85.74,16974.0,61.7214,61.7214,61.6926,61.707,16974.0
2017-06-05 14:50:00,85.73,85.74,85.72,85.74,9099.0,61.6998,61.707,61.6926,61.707,9099.0
2017-06-05 14:55:00,85.74,85.79,85.73,85.79,16534.0,61.707,61.743,61.6998,61.743,16534.0
2017-06-05 15:00:00,85.78,85.8,85.76,85.8,12026.0,61.7358,61.7502,61.7214,61.7502,12026.0
2017-06-05 15:05:00,85.8,85.82,85.78,85.79,13510.0,61.7502,61.7645,61.7358,61.743,13510.0
2017-06-05 15:10:00,85.78,85.87,85.78,85.86,13892.0,61.7358,61.8005,61.7358,61.7933,13892.0
2017-06-05 15:15:00,85.87,85.87,85.84,85.87,9623.0,61.8005,61.8005,61.7789,61.8005,9623.0
2017-06-05 15:20:00,85.86,85.91,85.86,85.9,16018.0,61.7933,61.8293,61.7933,61.8221,16018.0
2017-06-05 15:25:00,85.91,85.94,85.88,85.89,21916.0,61.8293,61.8509,61.8077,61.8149,21916.0
2017-06-05 15:30:00,85.88,85.93,85.88,85.91,20258.0,61.8077,61.8437,61.8077,61.8293,20258.0
2017-06-05 15:35:00,85.91,85.97,85.91,85.93,19336.0,61.8293,61.8725,61.8293,61.8437,19336.0
2017-06-05 15:40:00,85.93,85.93,85.86,85.9,24518.0,61.8437,61.8437,61.7933,61.8221,24518.0
2017-06-05 15:45:00,85.9,85.92,85.87,85.92,23883.0,61.8221,61.8365,61.8005,61.8365,23883.0
2017-06-05 15:50:00,85.91,85.92,85.87,85.87,26789.0,61.8293,61.8365,61.8005,61.8005,26789.0
2017-06-05 15:55:00,85.88,85.88,85.82,85.87,63923.0,61.8077,61.8077,61.7645,61.8005,63923.0
2017-06-06 09:30:00,85.95,86.11,85.87,86.02,78633.0,61.8581,61.9733,61.8005,61.9085,78633.0
2017-06-06 09:35:00,86.05,86.1,85.91,86.1,23411.0,61.9301,61.9661,61.8293,61.9661,23411.0
2017-06-06 09:40:00,86.09,86.16,86.02,86.06,24470.0,61.9589,62.0092,61.9085,61.9373,24470.0
2017-06-06 09:45:00,86.05,86.07,85.83,85.87,24538.0,61.9301,61.9445,61.7717,61.8005,24538.0
2017-06-06 09:50:00,85.88,85.99,85.88,85.93,20332.0,61.8077,61.8869,61.8077,61.8437,20332.0
2017-06-06 09:55:00,85.92,85.93,85.82,85.85,12194.0,61.8365,61.8437,61.7645,61.7861,12194.0
2017-06-06 10:00:00,85.85,85.85,85.76,85.8,11344.0,61.7861,61.7861,61.7214,61.7502,11344.0
2017-06-06 10:05:00,85.78,85.78,85.69,85.73,20319.0,61.7358,61.7358,61.671,61.6998,20319.0
2017-06-06 10:10:00,85.73,85.8,85.72,85.77,22576.0,61.6998,61.7502,61.6926,61.7286,22576.0
2017-06-06 10:15:00,85.78,85.8,85.75,85.78,16023.0,61.7358,61.7502,61.7142,61.7358,16023.0
2017-06-06 10:20:00,85.79,85.81,85.76,85.79,18455.0,61.743,61.7573,61.7214,61.743,18455.0
2017-06-06 10:25:00,85.78,85.79,85.75,85.79,11683.0,61.7358,61.743,61.7142,61.743,11683.0
2017-06-06 10:30:00,85.8,85.82,85.74,85.77,12577.0,61.7502,61.7645,61.707,61.7286,12577.0
2017-06-06 10:35:00,85.77,85.82,85.76,85.81,7811.0,61.7286,61.7645,61.7214,61.7573,7811.0
2017-06-06 10:40:00,85.81,85.82,85.78,85.78,7325.0,61.7573,61.7645,61.7358,61.7358,7325.0
2017-06-06 10:45:00,85.78,85.83,85.78,85.83,9416.0,61.7358,61.7717,61.7358,61.7717,9416.0
2017-06-06 10:50:00,85.83,85.94,85.83,85.89,13226.0,61.7717,61.8509,61.7717,61.8149,13226.0
2017-06-06 10:55:00,85.9,85.93,85.88,85.89,15315.0,61.8221,61.8437,61.8077,61.8149,15315.0
2017-06-06 11:00:00,85.9,85.92,85.87,85.88,7119.0,61.8221,61.8365,61.8005,61.8077,7119.0
2017-06-06 11:05:00,85.88,85.88,85.85,85.88,8022.0,61.8077,61.8077,61.7861,61.8077,8022.0
2017-06-06 11:10:00,85.87,85.87,85.83,85.84,11749.0,61.8005,61.8005,61.7717,61.7789,11749.0
2017-06-06 11:15:00,85.84,85.86,85.81,85.81,11144.0,61.7789,61.7933,61.7573,61.7573,11144.0
2017-06-06 11:20:00,85.81,85.85,85.78,85.78,15018.0,61.7573,61.7861,61.7358,61.7358,15018.0
2017-06-06 11:25:00,85.78,85.84,85.78,85.79,14096.0,61.7358,61.7789,61.7358,61.743,14096.0
2017-06-06 11:30:00,85.78,85.88,85.78,85.88,13816.0,61.7358,61.8077,61.7358,61.8077,13816.0
2017-06-06 11:35:00,85.88,85.9,85.87,85.88,9798.0,61.8077,61.8221,61.8005,61.8077,9798.0
2017-06-06 11:40:00,85.89,85.91,85.83,85.86,7504.0,61.8149,61.8293,61.7717,61.7933,7504.0
2017-06-06 11:45:00,85.86,85.89,85.85,85.87,6830.0,61.7933,61.8149,61.7861,61.8005,6830.0
2017-06-06 11:50:00,85.86,85.92,85.85,85.92,6479.0,61.7933,61.8365,61.7861,61.8365,6479.0
2017-06-06 11:55:00,85.92,85.93,85.89,85.91,7320.0,61.8365,61.8437,61.8149,61.8293,7320.0
2017-06-06 12:00:00,85.91,85.91,85.8,85.83,15634.0,61.8293,61.8293,61.7502,61.7717,15634.0
2017-06-06 12:05:00,85.84,85.84,85.79,85.8,6566.0,61.7789,61.7789,61.743,61.7502,6566.0
2017-06-06 12:10:00,85.81,85.82,85.76,85.8,7717.0,61.7573,61.7645,61.7214,61.7502,7717.0
2017-06-06 12:15:00,85.79,85.81,85.77,85.78,10280.0,61.743,61.7573,61.7286,61.7358,10280.0
2017-06-06 12:20:00,85.78,85.81,85.77,85.79,9955.0,61.7358,61.7573,61.7286,61.743,9955.0
2017-06-06 12:25:00,85.78,85.81,85.76,85.77,9590.0,61.7358,61.7573,61.7214,61.7286,9590.0
2017-06-06 12:30:00,85.76,85.77,85.74,85.75,8762.0,61.7214,61.7286,61.707,61.7142,8762.0
2017-06-06 12:35:00,85.75,85.76,85.73,85.74,7131.0,61.7142,61.7214,61.6998,61.707,7131.0
2017-06-06 12:40:00,85.74,85.79,85.74,85.78,10199.0,61.707,61.743,61.707,61.7358,10199.0
2017-06-06 12:45:00,85.79,85.8,85.78,85.8,6299.0,61.743,61.7502,61.7358,61.7502,6299.0
2017-06-06 12:50:00,85.79,85.81,85.79,85.79,5293.0,61.743,61.7573,61.743,61.743,5293.0
2017-06-06 12:55:00,85.79,85.79,85.74,85.78,7736.0,61.743,61.743,61.707,61.7358,7736.0
2017-06-06 13:00:00,85.77,85.78,85.75,85.75,2940.0,61.7286,61.7358,61.7142,61.7142,2940.0
2017-06-06 13:05:00,85.75,85.76,85.73,85.76,2666.0,61.7142,61.7214,61.6998,61.7214,2666.0
2017-06-06 13:10:00,85.76,85.78,85.72,85.73,11805.0,61.7214,61.7358,61.6926,61.6998,11805.0
2017-06-06 13:15:00,85.75,85.75,85.71,85.73,4003.0,61.7142,61.7142,61.6854,61.6998,4003.0
2017-06-06 13:20:00,85.72,85.74,85.72,85.72,6174.0,61.6926,61.707,61.6926,61.6926,6174.0
2017-06-06 13:25:00,85.72,85.73,85.71,85.71,6799.0,61.6926,61.6998,61.6854,61.6854,6799.0
2017-06-06 13:30:00,85.72,85.72,85.69,85.69,14221.0,61.6926,61.6926,61.671,61.671,14221.0
2017-06-06 13:35:00,85.69,85.7,85.68,85.7,22600.0,61.671,61.6782,61.6638,61.6782,22600.0
2017-06-06 13:40:00,85.7,85.72,85.66,85.67,19550.0,61.6782,61.6926,61.6494,61.6566,19550.0
2017-06-06 13:45:00,85.67,85.72,85.67,85.72,6886.0,61.6566,61.6926,61.6566,61.6926,6886.0
2017-06-06 13:50:00,85.73,85.77,85.73,85.76,10360.0,61.6998,61.7286,61.6998,61.7214,10360.0
2017-06-06 13:55:00,85.77,85.77,85.72,85.77,8366.0,61.7286,61.7286,61.6926,61.7286,8366.0
2017-06-06 14:00:00,85.77,85.83,85.73,85.78,45916.0,61.7286,61.7717,61.6998,61.7358,45916.0
2017-06-06 14:05:00,85.77,85.8,85.76,85.77,6872.0,61.7286,61.7502,61.7214,61.7286,6872.0
2017-06-06 14:10:00,85.76,85.77,85.71,85.72,5077.0,61.7214,61.7286,61.6854,61.6926,5077.0
2017-06-06 14:15:00,85.73,85.76,85.67,85.67,7767.0,61.6998,61.7214,61.6566,61.6566,7767.0
2017-06-06 14:20:00,85.68,85.73,85.68,85.73,23757.0,61.6638,61.6998,61.6638,61.6998,23757.0
2017-06-06 14:25:00,85.73,85.77,85.73,85.74,24473.0,61.6998,61.7286,61.6998,61.707,24473.0
2017-06-06 14:30:00,85.74,85.81,85.74,85.8,30110.0,61.707,61.7573,61.707,61.7502,30110.0
2017-06-06 14:35:00,85.79,85.8,85.74,85.77,14455.0,61.743,61.7502,61.707,61.7286,14455.0
2017-06-06 14:40:00,85.77,85.81,85.75,85.8,19761.0,61.7286,61.7573,61.7142,61.7502,19761.0
2017-06-06 14:45:00,85.81,85.86,85.79,85.85,20147.0,61.7573,61.7933,61.743,61.7861,20147.0
2017-06-06 14:50:00,85.86,85.88,85.85,85.88,12344.0,61.7933,61.8077,61.7861,61.8077,12344.0
2017-06-06 14:55:00,85.87,85.91,85.86,85.88,23058.0,61.8005,61.8293,61.7933,61.8077,23058.0
2017-06-06 15:00:00,85.87,85.91,85.84,85.9,62751.0,61.8005,61.8293,61.7789,61.8221,62751.0
2017-06-06 15:05:00,85.9,85.96,85.9,85.96,13111.0,61.8221,61.8653,61.8221,61.8653,13111.0
2017-06-06 15:10:00,85.96,85.97,85.88,85.9,19581.0,61.8653,61.8725,61.8077,61.8221,19581.0
2017-06-06 15:15:00,85.91,85.91,85.86,85.89,13218.0,61.8293,61.8293,61.7933,61.8149,13218.0
2017-06-06 15:20:00,85.88,85.93,85.87,85.91,27277.0,61.8077,61.8437,61.8005,61.8293,27277.0
2017-06-06 15:25:00,85.91,85.94,85.87,85.89,28117.0,61.8293,61.8509,61.8005,61.8149,28117.0
2017-06-06 15:30:00,85.9,85.91,85.83,85.85,29573.0,61.8221,61.8293,61.7717,61.7861,29573.0
2017-06-06 15:35:00,85.85,85.85,85.76,85.77,53464.0,61.7861,61.7861,61.7214,61.7286,53464.0
2017-06-06 15:40:00,85.75,85.84,85.72,85.83,36393.0,61.7142,61.7789,61.6926,61.7717,36393.0
2017-06-06 15:45:00,85.82,85.86,85.79,85.86,71573.0,61.7645,61.7933,61.743,61.7933,71573.0
2017-06-06 15:50:00,85.86,85.87,85.83,85.85,51038.0,61.7933,61.8005,61.7717,61.7861,51038.0
2017-06-06 15:55:00,85.85,85.86,85.83,85.85,94876.0,61.7861,61.7933,61.7717,61.7861,94876.0
2017-06-07 09:30:00,85.79,86.04,85.62,85.64,50388.0,61.743,61.9229,61.6206,61.635,50388.0
2017-06-07 09:35:00,85.62,85.74,85.58,85.72,17225.0,61.6206,61.707,61.5918,61.6926,17225.0
2017-06-07 09:40:00,85.72,85.84,85.71,85.82,17526.0,61.6926,61.7789,61.6854,61.7645,17526.0
2017-06-07 09:45:00,85.81,85.86,85.77,85.78,24582.0,61.7573,61.7933,61.7286,61.7358,24582.0
2017-06-07 09:50:00,85.78,85.92,85.78,85.84,30113.0,61.7358,61.8365,61.7358,61.7789,30113.0
2017-06-07 09:55:00,85.85,85.9,85.82,85.84,17219.0,61.7861,61.8221,61.7645,61.7789,17219.0
2017-06-07 10:00:00,85.84,85.85,85.78,85.83,20987.0,61.7789,61.7861,61.7358,61.7717,20987.0
2017-06-07 10:05:00,85.83,85.86,85.81,85.86,23394.0,61.7717,61.7933,61.7573,61.7933,23394.0
2017-06-07 10:10:00,85.85,85.85,85.74,85.75,16428.0,61.7861,61.7861,61.707,61.7142,16428.0
2017-06-07 10:15:00,85.74,85.75,85.66,85.72,34412.0,61.707,61.7142,61.6494,61.6926,34412.0
2017-06-07 10:20:00,85.74,85.8,85.73,85.78,22114.0,61.707,61.7502,61.6998,61.7358,22114.0
2017-06-07 10:25:00,85.78,85.82,85.76,85.79,15253.0,61.7358,61.7645,61.7214,61.743,15253.0
2017-06-07 10:30:00,85.78,85.78,85.72,85.73,32394.0,61.7358,61.7358,61.6926,61.6998,32394.0
2017-06-07 10:35:00,85.72,85.89,85.72,85.87,16852.0,61.6926,61.8149,61.6926,61.8005,16852.0
2017-06-07 10:40:00,85.88,85.95,85.88,85.9,17437.0,61.8077,61.8581,61.8077,61.8221,17437.0
2017-06-07 10:45:00,85.91,85.92,85.76,85.83,42899.0,61.8293,61.8365,61.7214,61.7717,42899.0
2017-06-07 10:50:00,85.82,85.87,85.79,85.82,17804.0,61.7645,61.8005,61.743,61.7645,17804.0
2017-06-07 10:55:00,85.81,85.84,85.78,85.84,16490.0,61.7573,61.7789,61.7358,61.7789,16490.0
2017-06-07 11:00:00,85.83,85.84,85.81,85.83,6809.0,61.7717,61.7789,61.7573,61.7717,6809.0
2017-06-07 11:05:00,85.83,85.83,85.8,85.82,19576.0,61.7717,61.7717,61.7502,61.7645,19576.0
2017-06-07 11:10:00,85.82,85.84,85.82,85.84,14011.0,61.7645,61.7789,61.7645,61.7789,14011.0
2017-06-07 11:15:00,85.83,85.84,85.81,85.83,8326.0,61.7717,61.7789,61.7573,61.7717,8326.0
2017-06-07 11:20:00,85.83,85.83,85.8,85.81,11231.0,61.7717,61.7717,61.7502,61.7573,11231.0
2017-06-07 11:25:00,85.81,85.81,85.79,85.81,14831.0,61.7573,61.7573,61.743,61.7573,14831.0
2017-06-07 11:30:00,85.8,85.92,85.8,85.91,27156.0,61.7502,61.8365,61.7502,61.8293,27156.0
2017-06-07 11:35:00,85.9,85.98,85.89,85.95,21844.0,61.8221,61.8797,61.8149,61.8581,21844.0
2017-06-07 11:40:00,85.95,86.0,85.93,86.0,16343.0,61.8581,61.8941,61.8437,61.8941,16343.0
2017-06-07 11:45:00,85.99,86.08,85.99,86.01,20362.0,61.8869,61.9517,61.8869,61.9013,20362.0
2017-06-07 11:50:00,86.0,86.04,85.99,86.04,15822.0,61.8941,61.9229,61.8869,61.9229,15822.0
2017-06-07 11:55:00,86.04,86.18,86.04,86.15,50881.0,61.9229,62.0236,61.9229,62.002,50881.0
2017-06-07 12:00:00,86.15,86.15,86.02,86.03,11675.0,62.002,62.002,61.9085,61.9157,11675.0
2017-06-07 12:05:00,86.05,86.05,85.99,86.0,9571.0,61.9301,61.9301,61.8869,61.8941,9571.0
2017-06-07 12:10:00,86.0,86.06,86.0,86.06,10768.0,61.8941,61.9373,61.8941,61.9373,10768.0
2017-06-07 12:15:00,86.06,86.06,86.03,86.05,7046.0,61.9373,61.9373,61.9157,61.9301,7046.0
2017-06-07 12:20:00,86.05,86.1,86.04,86.1,19847.0,61.9301,61.9661,61.9229,61.9661,19847.0
2017-06-07 12:25:00,86.1,86.14,86.08,86.12,57848.0,61.9661,61.9948,61.9517,61.9805,57848.0
2017-06-07 12:30:00,86.11,86.13,86.08,86.13,14897.0,61.9733,61.9877,61.9517,61.9877,14897.0
2017-06-07 12:35:00,86.13,86.24,86.12,86.22,18077.0,61.9877,62.0668,61.9805,62.0524,18077.0
2017-06-07 12:40:00,86.22,86.23,86.19,86.21,17705.0,62.0524,62.0596,62.0308,62.0452,17705.0
2017-06-07 12:45:00,86.2,86.23,86.15,86.16,15851.0,62.038,62.0596,62.002,62.0092,15851.0
2017-06-07 12:50:00,86.16,86.16,86.09,86.11,11873.0,62.0092,62.0092,61.9589,61.9733,11873.0
2017-06-07 12:55:00,86.11,86.16,86.1,86.15,10089.0,61.9733,62.0092,61.9661,62.002,10089.0
2017-06-07 13:00:00,86.15,86.19,86.15,86.17,10962.0,62.002,62.0308,62.002,62.0164,10962.0
2017-06-07 13:05:00,86.17,86.2,86.15,86.19,16125.0,62.0164,62.038,62.002,62.0308,16125.0
2017-06-07 13:10:00,86.18,86.19,86.17,86.19,4706.0,62.0236,62.0308,62.0164,62.0308,4706.0
2017-06-07 13:15:00,86.18,86.18,86.14,86.16,12343.0,62.0236,62.0236,61.9948,62.0092,12343.0
2017-06-07 13:20:00,86.16,86.19,86.13,86.18,13693.0,62.0092,62.0308,61.9877,62.0236,13693.0
2017-06-07 13:25:00,86.19,86.21,86.17,86.19,12282.0,62.0308,62.0452,62.0164,62.0308,12282.0
2017-06-07 13:30:00,86.19,86.2,86.14,86.14,9122.0,62.0308,62.038,61.9948,61.9948,9122.0
2017-06-07 13:35:00,86.15,86.16,86.13,86.14,45253.0,62.002,62.0092,61.9877,61.9948,45253.0
2017-06-07 13:40:00,86.13,86.15,86.12,86.13,12279.0,61.9877,62.002,61.9805,61.9877,12279.0
2017-06-07 13:45:00,86.13,86.15,86.13,86.14,26539.0,61.9877,62.002,61.9877,61.9948,26539.0
2017-06-07 13:50:00,86.13,86.14,86.09,86.09,14581.0,61.9877,61.9948,61.9589,61.9589,14581.0
2017-06-07 13:55:00,86.1,86.12,86.08,86.09,20202.0,61.9661,61.9805,61.9517,61.9589,20202.0
2017-06-07 14:00:00,86.1,86.1,86.05,86.06,15128.0,61.9661,61.9661,61.9301,61.9373,15128.0
2017-06-07 14:05:00,86.06,86.11,86.06,86.1,31402.0,61.9373,61.9733,61.9373,61.9661,31402.0
2017-06-07 14:10:00,86.11,86.13,86.1,86.13,31854.0,61.9733,61.9877,61.9661,61.9877,31854.0
2017-06-07 14:15:00,86.13,86.18,86.12,86.17,38979.0,61.9877,62.0236,61.9805,62.0164,38979.0
2017-06-07 14:20:00,86.17,86.19,86.13,86.13,24477.0,62.0164,62.0308,61.9877,61.9877,24477.0
2017-06-07 14:25:00,86.12,86.13,86.09,86.11,13116.0,61.9805,61.9877,61.9589,61.9733,13116.0
2017-06-07 14:30:00,86.1,86.13,86.08,86.09,12042.0,61.9661,61.9877,61.9517,61.9589,12042.0
2017-06-07 14:35:00,86.09,86.14,86.09,86.14,13423.0,61.9589,61.9948,61.9589,61.9948,13423.0
2017-06-07 14:40:00,86.14,86.15,86.04,86.06,26746.0,61.9948,62.002,61.9229,61.9373,26746.0
2017-06-07 14:45:00,86.07,86.11,86.03,86.06,20870.0,61.9445,61.9733,61.9157,61.9373,20870.0
2017-06-07 14:50:00,86.07,86.12,86.05,86.06,23549.0,61.9445,61.9805,61.9301,61.9373,23549.0
2017-06-07 14:55:00,86.06,86.1,86.06,86.09,14022.0,61.9373,61.9661,61.9373,61.9589,14022.0
2017-06-07 15:00:00,86.09,86.12,86.07,86.08,39636.0,61.9589,61.9805,61.9445,61.9517,39636.0
2017-06-07 15:05:00,86.08,86.09,86.02,86.03,14644.0,61.9517,61.9589,61.9085,61.9157,14644.0
2017-06-07 15:10:00,86.03,86.04,86.02,86.04,9426.0,61.9157,61.9229,61.9085,61.9229,9426.0
2017-06-07 15:15:00,86.04,86.06,86.0,86.02,21724.0,61.9229,61.9373,61.8941,61.9085,21724.0
2017-06-07 15:20:00,86.03,86.11,86.02,86.11,22255.0,61.9157,61.9733,61.9085,61.9733,22255.0
2017-06-07 15:25:00,86.1,86.12,86.08,86.09,27275.0,61.9661,61.9805,61.9517,61.9589,27275.0
2017-06-07 15:30:00,86.09,86.11,86.07,86.09,32722.0,61.9589,61.9733,61.9445,61.9589,32722.0
2017-06-07 15:35:00,86.08,86.11,86.08,86.09,27706.0,61.9517,61.9733,61.9517,61.9589,27706.0
2017-06-07 15:40:00,86.09,86.15,86.08,86.14,60802.0,61.9589,62.002,61.9517,61.9948,60802.0
2017-06-07 15:45:00,86.14,86.17,86.13,86.16,60068.0,61.9948,62.0164,61.9877,62.0092,60068.0
2017-06-07 15:50:00,86.16,86.16,86.07,86.1,101926.0,62.0092,62.0092,61.9445,61.9661,101926.0
2017-06-07 15:55:00,86.1,86.11,86.03,86.08,186944.0,61.9661,61.9733,61.9157,61.9517,186944.0
2017-06-08 09:30:00,85.98,86.02,85.25,85.81,52937.0,61.8797,61.9085,61.3543,61.7573,52937.0
2017-06-08 09:35:00,85.78,85.82,85.64,85.68,12169.0,61.7358,61.7645,61.635,61.6638,12169.0
2017-06-08 09:40:00,85.68,85.68,85.55,85.58,14731.0,61.6638,61.6638,61.5702,61.5918,14731.0
2017-06-08 09:45:00,85.55,85.67,85.47,85.5,33307.0,61.5702,61.6566,61.5127,61.5342,33307.0
2017-06-08 09:50:00,85.5,85.59,85.34,85.37,30391.0,61.5342,61.599,61.4191,61.4407,30391.0
2017-06-08 09:55:00,85.38,85.44,85.27,85.43,40691.0,61.4479,61.4911,61.3687,61.4839,40691.0
2017-06-08 10:00:00,85.43,85.44,85.24,85.32,23946.0,61.4839,61.4911,61.3471,61.4047,23946.0
2017-06-08 10:05:00,85.33,85.4,85.29,85.34,19212.0,61.4119,61.4623,61.3831,61.4191,19212.0
2017-06-08 10:10:00,85.33,85.38,85.28,85.28,15999.0,61.4119,61.4479,61.3759,61.3759,15999.0
2017-06-08 10:15:00,85.28,85.3,85.23,85.24,23464.0,61.3759,61.3903,61.3399,61.3471,23464.0
2017-06-08 10:20:00,85.24,85.28,85.19,85.19,25772.0,61.3471,61.3759,61.3111,61.3111,25772.0
2017-06-08 10:25:00,85.2,85.2,85.13,85.19,23585.0,61.3183,61.3183,61.268,61.3111,23585.0
2017-06-08 10:30:00,85.19,85.21,85.11,85.15,22698.0,61.3111,61.3255,61.2536,61.2823,22698.0
2017-06-08 10:35:00,85.15,85.2,85.13,85.15,19662.0,61.2823,61.3183,61.268,61.2823,19662.0
2017-06-08 10:40:00,85.15,85.2,85.12,85.2,12043.0,61.2823,61.3183,61.2608,61.3183,12043.0
2017-06-08 10:45:00,85.19,85.19,85.16,85.18,6465.0,61.3111,61.3111,61.2895,61.3039,6465.0
2017-06-08 10:50:00,85.17,85.17,85.1,85.12,16949.0,61.2967,61.2967,61.2464,61.2608,16949.0
2017-06-08 10:55:00,85.11,85.11,85.03,85.06,23625.0,61.2536,61.2536,61.196,61.2176,23625.0
2017-06-08 11:00:00,85.06,85.07,84.96,84.98,31140.0,61.2176,61.2248,61.1456,61.16,31140.0
2017-06-08 11:05:00,84.98,85.01,84.97,84.99,24131.0,61.16,61.1816,61.1528,61.1672,24131.0
2017-06-08 11:10:00,85.0,85.1,85.0,85.09,20257.0,61.1744,61.2464,61.1744,61.2392,20257.0
2017-06-08 11:15:00,85.08,85.09,85.01,85.02,19367.0,61.232,61.2392,61.1816,61.1888,19367.0
2017-06-08 11:20:00,85.01,85.01,84.92,84.96,30140.0,61.1816,61.1816,61.1168,61.1456,30140.0
2017-06-08 11:25:00,84.96,84.96,84.87,84.89,26660.0,61.1456,61.1456,61.0808,61.0952,26660.0
2017-06-08 11:30:00,84.88,84.9,84.81,84.82,20449.0,61.088,61.1024,61.0376,61.0448,20449.0
2017-06-08 11:35:00,84.82,84.84,84.75,84.79,40253.0,61.0448,61.0592,60.9945,61.0233,40253.0
2017-06-08 11:40:00,84.78,84.92,84.78,84.91,26571.0,61.0161,61.1168,61.0161,61.1096,26571.0
2017-06-08 11:45:00,84.9,84.95,84.89,84.92,22222.0,61.1024,61.1384,61.0952,61.1168,22222.0
2017-06-08 11:50:00,84.92,84.93,84.84,84.92,30830.0,61.1168,61.124,61.0592,61.1168,30830.0
2017-06-08 11:55:00,84.92,85.01,84.92,84.99,12233.0,61.1168,61.1816,61.1168,61.1672,12233.0
2017-06-08 12:00:00,84.99,85.05,84.99,85.02,18039.0,61.1672,61.2104,61.1672,61.1888,18039.0
2017-06-08 12:05:00,85.02,85.09,85.01,85.09,32771.0,61.1888,61.2392,61.1816,61.2392,32771.0
2017-06-08 12:10:00,85.09,85.15,85.08,85.12,19942.0,61.2392,61.2823,61.232,61.2608,19942.0
2017-06-08 12:15:00,85.12,85.16,85.11,85.12,24714.0,61.2608,61.2895,61.2536,61.2608,24714.0
2017-06-08 12:20:00,85.12,85.16,85.11,85.16,20422.0,61.2608,61.2895,61.2536,61.2895,20422.0
2017-06-08 12:25:00,85.16,85.19,85.12,85.16,30043.0,61.2895,61.3111,61.2608,61.2895,30043.0
2017-06-08 12:30:00,85.17,85.18,85.13,85.14,8658.0,61.2967,61.3039,61.268,61.2751,8658.0
2017-06-08 12:35:00,85.15,85.2,85.14,85.16,16503.0,61.2823,61.3183,61.2751,61.2895,16503.0
2017-06-08 12:40:00,85.16,85.17,85.06,85.07,10957.0,61.2895,61.2967,61.2176,61.2248,10957.0
2017-06-08 12:45:00,85.07,85.09,85.02,85.07,13322.0,61.2248,61.2392,61.1888,61.2248,13322.0
2017-06-08 12:50:00,85.06,85.08,85.02,85.02,12097.0,61.2176,61.232,61.1888,61.1888,12097.0
2017-06-08 12:55:00,85.01,85.08,84.99,85.07,13510.0,61.1816,61.232,61.1672,61.2248,13510.0
2017-06-08 13:00:00,85.07,85.08,85.04,85.06,13721.0,61.2248,61.232,61.2032,61.2176,13721.0
2017-06-08 13:05:00,85.06,85.1,85.06,85.06,10455.0,61.2176,61.2464,61.2176,61.2176,10455.0
2017-06-08 13:10:00,85.07,85.07,85.03,85.04,7663.0,61.2248,61.2248,61.196,61.2032,7663.0
2017-06-08 13:15:00,85.04,85.06,84.99,85.05,7716.0,61.2032,61.2176,61.1672,61.2104,7716.0
2017-06-08 13:20:00,85.06,85.08,84.98,84.98,24435.0,61.2176,61.232,61.16,61.16,24435.0
2017-06-08 13:25:00,84.98,85.02,84.96,84.97,10808.0,61.16,61.1888,61.1456,61.1528,10808.0
2017-06-08 13:30:00,84.98,84.98,84.89,84.92,16886.0,61.16,61.16,61.0952,61.1168,16886.0
2017-06-08 13:35:00,84.92,84.98,84.92,84.94,23349.0,61.1168,61.16,61.1168,61.1312,23349.0
2017-06-08 13:40:00,84.94,84.99,84.93,84.95,21176.0,61.1312,61.1672,61.124,61.1384,21176.0
2017-06-08 13:45:00,84.97,85.06,84.97,85.06,8239.0,61.1528,61.2176,61.1528,61.2176,8239.0
2017-06-08 13:50:00,85.06,85.13,85.05,85.13,7273.0,61.2176,61.268,61.2104,61.268,7273.0
2017-06-08 13:55:00,85.13,85.15,85.12,85.15,13055.0,61.268,61.2823,61.2608,61.2823,13055.0
2017-06-08 14:00:00,85.15,85.16,85.04,85.05,12068.0,61.2823,61.2895,61.2032,61.2104,12068.0
2017-06-08 14:05:00,85.06,85.08,85.02,85.05,40747.0,61.2176,61.232,61.1888,61.2104,40747.0
2017-06-08 14:10:00,85.06,85.06,84.99,84.99,38211.0,61.2176,61.2176,61.1672,61.1672,38211.0
2017-06-08 14:15:00,85.0,85.01,84.92,84.93,28047.0,61.1744,61.1816,61.1168,61.124,28047.0
2017-06-08 14:20:00,84.93,84.95,84.9,84.9,28459.0,61.124,61.1384,61.1024,61.1024,28459.0
2017-06-08 14:25:00,84.91,85.0,84.9,84.98,15060.0,61.1096,61.1744,61.1024,61.16,15060.0
2017-06-08 14:30:00,84.99,85.0,84.94,84.98,13938.0,61.1672,61.1744,61.1312,61.16,13938.0
2017-06-08 14:35:00,84.98,85.02,84.97,84.98,13791.0,61.16,61.1888,61.1528,61.16,13791.0
2017-06-08 14:40:00,84.98,85.0,84.93,84.94,17186.0,61.16,61.1744,61.124,61.1312,17186.0
2017-06-08 14:45:00,84.94,84.94,84.87,84.92,17724.0,61.1312,61.1312,61.0808,61.1168,17724.0
2017-06-08 14:50:00,84.92,84.93,84.89,84.9,17719.0,61.1168,61.124,61.0952,61.1024,17719.0
2017-06-08 14:55:00,84.89,84.95,84.89,84.9,15427.0,61.0952,61.1384,61.0952,61.1024,15427.0
2017-06-08 15:00:00,84.89,84.9,84.8,84.88,20107.0,61.0952,61.1024,61.0305,61.088,20107.0
2017-06-08 15:05:00,84.88,84.97,84.87,84.95,24619.0,61.088,61.1528,61.0808,61.1384,24619.0
2017-06-08 15:10:00,84.96,85.02,84.95,85.02,27047.0,61.1456,61.1888,61.1384,61.1888,27047.0
2017-06-08 15:15:00,85.02,85.08,85.01,85.08,22385.0,61.1888,61.232,61.1816,61.232,22385.0
2017-06-08 15:20:00,85.08,85.13,85.08,85.13,18843.0,61.232,61.268,61.232,61.268,18843.0
2017-06-08 15:25:00,85.14,85.16,85.12,85.16,17065.0,61.2751,61.2895,61.2608,61.2895,17065.0
2017-06-08 15:30:00,85.16,85.21,85.15,85.2,40578.0,61.2895,61.3255,61.2823,61.3183,40578.0
2017-06-08 15:35:00,85.2,85.25,85.2,85.2,26659.0,61.3183,61.3543,61.3183,61.3183,26659.0
2017-06-08 15:40:00,85.2,85.24,85.13,85.13,35328.0,61.3183,61.3471,61.268,61.268,35328.0
2017-06-08 15:45:00,85.15,85.29,85.14,85.29,39764.0,61.2823,61.3831,61.2751,61.3831,39764.0
2017-06-08 15:50:00,85.29,85.37,85.26,85.33,76734.0,61.3831,61.4407,61.3615,61.4119,76734.0
2017-06-08 15:55:00,85.33,85.4,85.31,85.37,143459.0,61.4119,61.4623,61.3975,61.4407,143459.0
2017-06-09 09:30:00,85.1,85.38,85.09,85.09,30789.0,61.2464,61.4479,61.2392,61.2392,30789.0
2017-06-09 09:35:00,85.14,85.16,85.01,85.13,4839.0,61.2751,61.2895,61.1816,61.268,4839.0
2017-06-09 09:40:00,85.2,85.3,85.2,85.26,8521.0,61.3183,61.3903,61.3183,61.3615,8521.0
2017-06-09 09:45:00,85.25,85.36,85.24,85.26,19134.0,61.3543,61.4335,61.3471,61.3615,19134.0
2017-06-09 09:50:00,85.27,85.38,85.27,85.29,16291.0,61.3687,61.4479,61.3687,61.3831,16291.0
2017-06-09 09:55:00,85.3,85.32,85.21,85.21,13546.0,61.3903,61.4047,61.3255,61.3255,13546.0
2017-06-09 10:00:00,85.2,85.38,85.18,85.28,15908.0,61.3183,61.4479,61.3039,61.3759,15908.0
2017-06-09 10:05:00,85.28,85.33,85.2,85.31,21197.0,61.3759,61.4119,61.3183,61.3975,21197.0
2017-06-09 10:10:00,85.31,85.32,85.25,85.27,13061.0,61.3975,61.4047,61.3543,61.3687,13061.0
2017-06-09 10:15:00,85.27,85.35,85.25,85.34,9331.0,61.3687,61.4263,61.3543,61.4191,9331.0
2017-06-09 10:20:00,85.33,85.33,85.25,85.26,6973.0,61.4119,61.4119,61.3543,61.3615,6973.0
2017-06-09 10:25:00,85.26,85.32,85.24,85.29,9433.0,61.3615,61.4047,61.3471,61.3831,9433.0
2017-06-09 10:30:00,85.29,85.3,85.23,85.29,11259.0,61.3831,61.3903,61.3399,61.3831,11259.0
2017-06-09 10:35:00,85.29,85.29,85.18,85.22,10080.0,61.3831,61.3831,61.3039,61.3327,10080.0
2017-06-09 10:40:00,85.23,85.27,85.21,85.26,6171.0,61.3399,61.3687,61.3255,61.3615,6171.0
2017-06-09 10:45:00,85.26,85.27,85.23,85.23,6644.0,61.3615,61.3687,61.3399,61.3399,6644.0
2017-06-09 10:50:00,85.23,85.27,85.21,85.22,8748.0,61.3399,61.3687,61.3255,61.3327,8748.0
2017-06-09 10:55:00,85.23,85.25,85.19,85.21,14232.0,61.3399,61.3543,61.3111,61.3255,14232.0
2017-06-09 11:00:00,85.21,85.24,85.16,85.2,21155.0,61.3255,61.3471,61.2895,61.3183,21155.0
2017-06-09 11:05:00,85.19,85.25,85.17,85.21,13057.0,61.3111,61.3543,61.2967,61.3255,13057.0
2017-06-09 11:10:00,85.2,85.24,85.19,85.23,8086.0,61.3183,61.3471,61.3111,61.3399,8086.0
2017-06-09 11:15:00,85.24,85.28,85.19,85.26,14447.0,61.3471,61.3759,61.3111,61.3615,14447.0
2017-06-09 11:20:00,85.28,85.39,85.27,85.34,10232.0,61.3759,61.4551,61.3687,61.4191,10232.0
2017-06-09 11:25:00,85.34,85.44,85.34,85.44,15167.0,61.4191,61.4911,61.4191,61.4911,15167.0
2017-06-09 11:30:00,85.44,85.48,85.36,85.37,14253.0,61.4911,61.5198,61.4335,61.4407,14253.0
2017-06-09 11:35:00,85.36,85.39,85.34,85.36,12190.0,61.4335,61.4551,61.4191,61.4335,12190.0
2017-06-09 11:40:00,85.36,85.36,85.3,85.32,14506.0,61.4335,61.4335,61.3903,61.4047,14506.0
2017-06-09 11:45:00,85.32,85.33,85.28,85.32,16315.0,61.4047,61.4119,61.3759,61.4047,16315.0
2017-06-09 11:50:00,85.31,85.34,85.31,85.33,7293.0,61.3975,61.4191,61.3975,61.4119,7293.0
2017-06-09 11:55:00,85.33,85.34,85.29,85.32,10409.0,61.4119,61.4191,61.3831,61.4047,10409.0
2017-06-09 12:00:00,85.33,85.4,85.32,85.37,9996.0,61.4119,61.4623,61.4047,61.4407,9996.0
2017-06-09 12:05:00,85.38,85.38,85.34,85.34,8631.0,61.4479,61.4479,61.4191,61.4191,8631.0
2017-06-09 12:10:00,85.34,85.34,85.3,85.34,14234.0,61.4191,61.4191,61.3903,61.4191,14234.0
2017-06-09 12:15:00,85.34,85.38,85.33,85.35,15056.0,61.4191,61.4479,61.4119,61.4263,15056.0
2017-06-09 12:20:00,85.36,85.39,85.3,85.3,12080.0,61.4335,61.4551,61.3903,61.3903,12080.0
2017-06-09 12:25:00,85.3,85.33,85.24,85.28,15346.0,61.3903,61.4119,61.3471,61.3759,15346.0
2017-06-09 12:30:00,85.27,85.32,85.25,85.25,22927.0,61.3687,61.4047,61.3543,61.3543,22927.0
2017-06-09 12:35:00,85.25,85.27,85.21,85.24,21568.0,61.3543,61.3687,61.3255,61.3471,21568.0
2017-06-09 12:40:00,85.24,85.26,85.2,85.22,9604.0,61.3471,61.3615,61.3183,61.3327,9604.0
2017-06-09 12:45:00,85.22,85.26,85.2,85.24,12347.0,61.3327,61.3615,61.3183,61.3471,12347.0
2017-06-09 12:50:00,85.24,85.24,85.19,85.19,16046.0,61.3471,61.3471,61.3111,61.3111,16046.0
2017-06-09 12:55:00,85.18,85.19,85.13,85.14,7350.0,61.3039,61.3111,61.268,61.2751,7350.0
2017-06-09 13:00:00,85.14,85.14,85.05,85.05,10869.0,61.2751,61.2751,61.2104,61.2104,10869.0
2017-06-09 13:05:00,85.06,85.06,84.97,84.98,9714.0,61.2176,61.2176,61.1528,61.16,9714.0
2017-06-09 13:10:00,84.97,85.06,84.91,85.0,22457.0,61.1528,61.2176,61.1096,61.1744,22457.0
2017-06-09 13:15:00,84.99,85.11,84.99,85.1,6910.0,61.1672,61.2536,61.1672,61.2464,6910.0
2017-06-09 13:20:00,85.12,85.12,85.02,85.05,13017.0,61.2608,61.2608,61.1888,61.2104,13017.0
2017-06-09 13:25:00,85.05,85.11,85.03,85.09,9660.0,61.2104,61.2536,61.196,61.2392,9660.0
2017-06-09 13:30:00,85.09,85.17,85.09,85.16,17880.0,61.2392,61.2967,61.2392,61.2895,17880.0
2017-06-09 13:35:00,85.15,85.19,85.14,85.16,11341.0,61.2823,61.3111,61.2751,61.2895,11341.0
2017-06-09 13:40:00,85.16,85.17,85.1,85.11,9764.0,61.2895,61.2967,61.2464,61.2536,9764.0
2017-06-09 13:45:00,85.13,85.16,85.11,85.14,11001.0,61.268,61.2895,61.2536,61.2751,11001.0
2017-06-09 13:50:00,85.15,85.17,85.09,85.15,7581.0,61.2823,61.2967,61.2392,61.2823,7581.0
2017-06-09 13:55:00,85.14,85.23,85.11,85.23,13205.0,61.2751,61.3399,61.2536,61.3399,13205.0
2017-06-09 14:00:00,85.24,85.28,85.21,85.27,16499.0,61.3471,61.3759,61.3255,61.3687,16499.0
2017-06-09 14:05:00,85.28,85.31,85.25,85.31,13862.0,61.3759,61.3975,61.3543,61.3975,13862.0
2017-06-09 14:10:00,85.28,85.29,85.22,85.28,14970.0,61.3759,61.3831,61.3327,61.3759,14970.0
2017-06-09 14:15:00,85.27,85.33,85.27,85.32,8081.0,61.3687,61.4119,61.3687,61.4047,8081.0
2017-06-09 14:20:00,85.31,85.34,85.27,85.29,9533.0,61.3975,61.4191,61.3687,61.3831,9533.0
2017-06-09 14:25:00,85.29,85.3,85.23,85.25,7859.0,61.3831,61.3903,61.3399,61.3543,7859.0
2017-06-09 14:30:00,85.25,85.29,85.23,85.29,13118.0,61.3543,61.3831,61.3399,61.3831,13118.0
2017-06-09 14:35:00,85.27,85.27,85.23,85.25,11967.0,61.3687,61.3687,61.3399,61.3543,11967.0
2017-06-09 14:40:00,85.24,85.28,85.23,85.27,15287.0,61.3471,61.3759,61.3399,61.3687,15287.0
2017-06-09 14:45:00,85.27,85.42,85.2,85.42,34419.0,61.3687,61.4767,61.3183,61.4767,34419.0
2017-06-09 14:50:00,85.43,85.64,85.43,85.61,46314.0,61.4839,61.635,61.4839,61.6134,46314.0
2017-06-09 14:55:00,85.6,85.65,85.47,85.51,35189.0,61.6062,61.6422,61.5127,61.5414,35189.0
2017-06-09 15:00:00,85.51,85.55,85.44,85.46,33629.0,61.5414,61.5702,61.4911,61.5055,33629.0
2017-06-09 15:05:00,85.47,85.53,85.45,85.52,29364.0,61.5127,61.5558,61.4983,61.5486,29364.0
2017-06-09 15:10:00,85.51,85.51,85.45,85.5,43700.0,61.5414,61.5414,61.4983,61.5342,43700.0
2017-06-09 15:15:00,85.5,85.5,85.41,85.43,41598.0,61.5342,61.5342,61.4695,61.4839,41598.0
2017-06-09 15:20:00,85.43,85.47,85.4,85.45,33890.0,61.4839,61.5127,61.4623,61.4983,33890.0
2017-06-09 15:25:00,85.45,85.54,85.42,85.53,45354.0,61.4983,61.563,61.4767,61.5558,45354.0
2017-06-09 15:30:00,85.53,85.53,85.48,85.5,40399.0,61.5558,61.5558,61.5198,61.5342,40399.0
2017-06-09 15:35:00,85.5,85.55,85.45,85.54,36474.0,61.5342,61.5702,61.4983,61.563,36474.0
2017-06-09 15:40:00,85.55,85.59,85.49,85.52,52194.0,61.5702,61.599,61.527,61.5486,52194.0
2017-06-09 15:45:00,85.53,85.59,85.52,85.56,68227.0,61.5558,61.599,61.5486,61.5774,68227.0
2017-06-09 15:50:00,85.56,85.7,85.55,85.69,91202.0,61.5774,61.6782,61.5702,61.671,91202.0
2017-06-09 15:55:00,85.7,85.75,85.67,85.71,187630.0,61.6782,61.7142,61.6566,61.6854,187630.0
2017-06-12 09:30:00,85.73,85.8,85.49,85.74,32585.0,61.6998,61.7502,61.527,61.707,32585.0
2017-06-12 09:35:00,85.71,86.05,85.65,85.96,26368.0,61.6854,61.9301,61.6422,61.8653,26368.0
2017-06-12 09:40:00,85.9,86.11,85.8,86.05,52340.0,61.8221,61.9733,61.7502,61.9301,52340.0
2017-06-12 09:45:00,86.1,86.18,86.0,86.01,29078.0,61.9661,62.0236,61.8941,61.9013,29078.0
2017-06-12 09:50:00,86.03,86.19,86.01,86.12,29133.0,61.9157,62.0308,61.9013,61.9805,29133.0
2017-06-12 09:55:00,86.11,86.18,85.99,86.07,63654.0,61.9733,62.0236,61.8869,61.9445,63654.0
2017-06-12 10:00:00,86.06,86.06,85.83,85.89,64620.0,61.9373,61.9373,61.7717,61.8149,64620.0
2017-06-12 10:05:00,85.89,86.03,85.85,85.96,44886.0,61.8149,61.9157,61.7861,61.8653,44886.0
2017-06-12 10:10:00,85.96,85.96,85.83,85.84,42579.0,61.8653,61.8653,61.7717,61.7789,42579.0
2017-06-12 10:15:00,85.83,85.84,85.61,85.64,21033.0,61.7717,61.7789,61.6134,61.635,21033.0
2017-06-12 10:20:00,85.64,85.65,85.38,85.42,29456.0,61.635,61.6422,61.4479,61.4767,29456.0
2017-06-12 10:25:00,85.42,85.54,85.33,85.34,24781.0,61.4767,61.563,61.4119,61.4191,24781.0
2017-06-12 10:30:00,85.35,85.47,85.34,85.36,30864.0,61.4263,61.5127,61.4191,61.4335,30864.0
2017-06-12 10:35:00,85.37,85.37,85.29,85.34,25035.0,61.4407,61.4407,61.3831,61.4191,25035.0
2017-06-12 10:40:00,85.35,85.37,85.25,85.3,78960.0,61.4263,61.4407,61.3543,61.3903,78960.0
2017-06-12 10:45:00,85.3,85.34,85.08,85.1,23285.0,61.3903,61.4191,61.232,61.2464,23285.0
2017-06-12 10:50:00,85.11,85.18,85.1,85.13,28298.0,61.2536,61.3039,61.2464,61.268,28298.0
2017-06-12 10:55:00,85.14,85.27,85.11,85.2,20959.0,61.2751,61.3687,61.2536,61.3183,20959.0
2017-06-12 11:00:00,85.21,85.29,85.17,85.29,23654.0,61.3255,61.3831,61.2967,61.3831,23654.0
2017-06-12 11:05:00,85.29,85.42,85.27,85.38,70759.0,61.3831,61.4767,61.3687,61.4479,70759.0
2017-06-12 11:10:00,85.38,85.44,85.32,85.4,29926.0,61.4479,61.4911,61.4047,61.4623,29926.0
2017-06-12 11:15:00,85.4,85.47,85.39,85.39,22454.0,61.4623,61.5127,61.4551,61.4551,22454.0
2017-06-12 11:20:00,85.39,85.48,85.37,85.39,28189.0,61.4551,61.5198,61.4407,61.4551,28189.0
2017-06-12 11:25:00,85.41,85.43,85.31,85.35,34867.0,61.4695,61.4839,61.3975,61.4263,34867.0
2017-06-12 11:30:00,85.36,85.43,85.32,85.38,24465.0,61.4335,61.4839,61.4047,61.4479,24465.0
2017-06-12 11:35:00,85.37,85.47,85.32,85.46,28282.0,61.4407,61.5127,61.4047,61.5055,28282.0
2017-06-12 11:40:00,85.45,85.74,85.43,85.74,144291.0,61.4983,61.707,61.4839,61.707,144291.0
2017-06-12 11:45:00,85.74,85.83,85.72,85.79,15685.0,61.707,61.7717,61.6926,61.743,15685.0
2017-06-12 11:50:00,85.78,85.79,85.65,85.7,24613.0,61.7358,61.743,61.6422,61.6782,24613.0
2017-06-12 11:55:00,85.7,85.75,85.56,85.56,20898.0,61.6782,61.7142,61.5774,61.5774,20898.0
2017-06-12 12:00:00,85.57,85.66,85.56,85.58,23519.0,61.5846,61.6494,61.5774,61.5918,23519.0
2017-06-12 12:05:00,85.58,85.59,85.49,85.53,26261.0,61.5918,61.599,61.527,61.5558,26261.0
2017-06-12 12:10:00,85.54,85.55,85.47,85.5,32145.0,61.563,61.5702,61.5127,61.5342,32145.0
2017-06-12 12:15:00,85.49,85.53,85.42,85.49,33964.0,61.527,61.5558,61.4767,61.527,33964.0
2017-06-12 12:20:00,85.5,85.7,85.49,85.64,30109.0,61.5342,61.6782,61.527,61.635,30109.0
2017-06-12 12:25:00,85.65,85.74,85.64,85.73,25432.0,61.6422,61.707,61.635,61.6998,25432.0
2017-06-12 12:30:00,85.72,85.73,85.61,85.61,20922.0,61.6926,61.6998,61.6134,61.6134,20922.0
2017-06-12 12:35:00,85.62,85.65,85.53,85.54,19088.0,61.6206,61.6422,61.5558,61.563,19088.0
2017-06-12 12:40:00,85.55,85.56,85.43,85.44,13062.0,61.5702,61.5774,61.4839,61.4911,13062.0
2017-06-12 12:45:00,85.44,85.48,85.44,85.46,14451.0,61.4911,61.5198,61.4911,61.5055,14451.0
2017-06-12 12:50:00,85.46,85.49,85.42,85.49,15215.0,61.5055,61.527,61.4767,61.527,15215.0
2017-06-12 12:55:00,85.5,85.58,85.48,85.51,14347.0,61.5342,61.5918,61.5198,61.5414,14347.0
2017-06-12 13:00:00,85.52,85.55,85.49,85.51,11590.0,61.5486,61.5702,61.527,61.5414,11590.0
2017-06-12 13:05:00,85.5,85.63,85.5,85.59,13064.0,61.5342,61.6278,61.5342,61.599,13064.0
2017-06-12 13:10:00,85.59,85.6,85.51,85.52,15225.0,61.599,61.6062,61.5414,61.5486,15225.0
2017-06-12 13:15:00,85.53,85.61,85.52,85.6,13976.0,61.5558,61.6134,61.5486,61.6062,13976.0
2017-06-12 13:20:00,85.61,85.61,85.53,85.55,23279.0,61.6134,61.6134,61.5558,61.5702,23279.0
2017-06-12 13:25:00,85.55,85.64,85.53,85.62,17611.0,61.5702,61.635,61.5558,61.6206,17611.0
2017-06-12 13:30:00,85.61,85.61,85.53,85.57,17950.0,61.6134,61.6134,61.5558,61.5846,17950.0
2017-06-12 13:35:00,85.56,85.57,85.51,85.53,12128.0,61.5774,61.5846,61.5414,61.5558,12128.0
2017-06-12 13:40:00,85.53,85.57,85.5,85.55,21129.0,61.5558,61.5846,61.5342,61.5702,21129.0
2017-06-12 13:45:00,85.56,85.57,85.53,85.54,12604.0,61.5774,61.5846,61.5558,61.563,12604.0
2017-06-12 13:50:00,85.54,85.59,85.52,85.55,13672.0,61.563,61.599,61.5486,61.5702,13672.0
2017-06-12 13:55:00,85.54,85.54,85.45,85.46,11280.0,61.563,61.563,61.4983,61.5055,11280.0
2017-06-12 14:00:00,85.45,85.49,85.42,85.47,16622.0,61.4983,61.527,61.4767,61.5127,16622.0
2017-06-12 14:05:00,85.47,85.49,85.42,85.44,12727.0,61.5127,61.527,61.4767,61.4911,12727.0
2017-06-12 14:10:00,85.45,85.48,85.42,85.46,21114.0,61.4983,61.5198,61.4767,61.5055,21114.0
2017-06-12 14:15:00,85.44,85.49,85.43,85.45,11549.0,61.4911,61.527,61.4839,61.4983,11549.0
2017-06-12 14:20:00,85.44,85.49,85.42,85.45,13357.0,61.4911,61.527,61.4767,61.4983,13357.0
2017-06-12 14:25:00,85.45,85.48,85.41,85.45,18311.0,61.4983,61.5198,61.4695,61.4983,18311.0
2017-06-12 14:30:00,85.46,85.48,85.4,85.43,23196.0,61.5055,61.5198,61.4623,61.4839,23196.0
2017-06-12 14:35:00,85.44,85.47,85.41,85.47,13435.0,61.4911,61.5127,61.4695,61.5127,13435.0
2017-06-12 14:40:00,85.46,85.53,85.45,85.49,24617.0,61.5055,61.5558,61.4983,61.527,24617.0
2017-06-12 14:45:00,85.48,85.5,85.4,85.4,25365.0,61.5198,61.5342,61.4623,61.4623,25365.0
2017-06-12 14:50:00,85.41,85.55,85.4,85.53,32132.0,61.4695,61.5702,61.4623,61.5558,32132.0
2017-06-12 14:55:00,85.52,85.52,85.45,85.48,18340.0,61.5486,61.5486,61.4983,61.5198,18340.0
2017-06-12 15:00:00,85.48,85.57,85.48,85.56,18206.0,61.5198,61.5846,61.5198,61.5774,18206.0
2017-06-12 15:05:00,85.55,85.58,85.55,85.57,24684.0,61.5702,61.5918,61.5702,61.5846,24684.0
2017-06-12 15:10:00,85.58,85.6,85.5,85.59,28472.0,61.5918,61.6062,61.5342,61.599,28472.0
2017-06-12 15:15:00,85.59,85.62,85.55,85.59,22427.0,61.599,61.6206,61.5702,61.599,22427.0
2017-06-12 15:20:00,85.59,85.66,85.59,85.64,16869.0,61.599,61.6494,61.599,61.635,16869.0
2017-06-12 15:25:00,85.65,85.74,85.65,85.7,38832.0,61.6422,61.707,61.6422,61.6782,38832.0
2017-06-12 15:30:00,85.7,85.73,85.67,85.67,27671.0,61.6782,61.6998,61.6566,61.6566,27671.0
2017-06-12 15:35:00,85.68,85.68,85.63,85.65,23472.0,61.6638,61.6638,61.6278,61.6422,23472.0
2017-06-12 15:40:00,85.65,85.69,85.61,85.64,50254.0,61.6422,61.671,61.6134,61.635,50254.0
2017-06-12 15:45:00,85.63,85.64,85.56,85.56,48811.0,61.6278,61.635,61.5774,61.5774,48811.0
2017-06-12 15:50:00,85.56,85.6,85.56,85.58,70700.0,61.5774,61.6062,61.5774,61.5918,70700.0
2017-06-12 15:55:00,85.58,85.64,85.56,85.64,115621.0,61.5918,61.635,61.5774,61.635,115621.0
2017-06-13 09:30:00,85.53,85.65,85.46,85.48,47270.0,61.5558,61.6422,61.5055,61.5198,47270.0
2017-06-13 09:35:00,85.5,85.57,85.42,85.44,21742.0,61.5342,61.5846,61.4767,61.4911,21742.0
2017-06-13 09:40:00,85.45,85.59,85.45,85.56,19144.0,61.4983,61.599,61.4983,61.5774,19144.0
2017-06-13 09:45:00,85.6,85.67,85.58,85.66,25065.0,61.6062,61.6566,61.5918,61.6494,25065.0
2017-06-13 09:50:00,85.66,85.66,85.48,85.5,47342.0,61.6494,61.6494,61.5198,61.5342,47342.0
2017-06-13 09:55:00,85.49,85.6,85.49,85.56,54793.0,61.527,61.6062,61.527,61.5774,54793.0
2017-06-13 10:00:00,85.56,85.64,85.54,85.63,32075.0,61.5774,61.635,61.563,61.6278,32075.0
2017-06-13 10:05:00,85.62,85.67,85.58,85.64,74559.0,61.6206,61.6566,61.5918,61.635,74559.0
2017-06-13 10:10:00,85.63,85.66,85.58,85.59,36160.0,61.6278,61.6494,61.5918,61.599,36160.0
2017-06-13 10:15:00,85.6,85.67,85.58,85.67,41696.0,61.6062,61.6566,61.5918,61.6566,41696.0
2017-06-13 10:20:00,85.67,85.69,85.58,85.63,77322.0,61.6566,61.671,61.5918,61.6278,77322.0
2017-06-13 10:25:00,85.63,85.67,85.59,85.65,32067.0,61.6278,61.6566,61.599,61.6422,32067.0
2017-06-13 10:30:00,85.66,85.67,85.62,85.65,24928.0,61.6494,61.6566,61.6206,61.6422,24928.0
2017-06-13 10:35:00,85.64,85.65,85.62,85.63,21817.0,61.635,61.6422,61.6206,61.6278,21817.0
2017-06-13 10:40:00,85.63,85.7,85.6,85.62,46447.0,61.6278,61.6782,61.6062,61.6206,46447.0
2017-06-13 10:45:00,85.62,85.66,85.56,85.58,33164.0,61.6206,61.6494,61.5774,61.5918,33164.0
2017-06-13 10:50:00,85.57,85.77,85.57,85.75,40535.0,61.5846,61.7286,61.5846,61.7142,40535.0
2017-06-13 10:55:00,85.74,85.74,85.68,85.72,21798.0,61.707,61.707,61.6638,61.6926,21798.0
2017-06-13 11:00:00,85.73,85.76,85.66,85.71,23207.0,61.6998,61.7214,61.6494,61.6854,23207.0
2017-06-13 11:05:00,85.72,85.77,85.71,85.77,20840.0,61.6926,61.7286,61.6854,61.7286,20840.0
2017-06-13 11:10:00,85.78,85.78,85.65,85.69,16039.0,61.7358,61.7358,61.6422,61.671,16039.0
2017-06-13 11:15:00,85.69,85.69,85.6,85.6,11929.0,61.671,61.671,61.6062,61.6062,11929.0
2017-06-13 11:20:00,85.59,85.74,85.58,85.73,36110.0,61.599,61.707,61.5918,61.6998,36110.0
2017-06-13 11:25:00,85.72,85.72,85.63,85.68,22557.0,61.6926,61.6926,61.6278,61.6638,22557.0
2017-06-13 11:30:00,85.67,85.69,85.58,85.61,20220.0,61.6566,61.671,61.5918,61.6134,20220.0
2017-06-13 11:35:00,85.6,85.72,85.6,85.68,20179.0,61.6062,61.6926,61.6062,61.6638,20179.0
2017-06-13 11:40:00,85.68,85.71,85.64,85.67,24791.0,61.6638,61.6854,61.635,61.6566,24791.0
2017-06-13 11:45:00,85.67,85.7,85.6,85.61,9479.0,61.6566,61.6782,61.6062,61.6134,9479.0
2017-06-13 11:50:00,85.6,85.63,85.57,85.59,12300.0,61.6062,61.6278,61.5846,61.599,12300.0
2017-06-13 11:55:00,85.59,85.59,85.48,85.48,13032.0,61.599,61.599,61.5198,61.5198,13032.0
2017-06-13 12:00:00,85.49,85.55,85.49,85.54,33052.0,61.527,61.5702,61.527,61.563,33052.0
2017-06-13 12:05:00,85.54,85.62,85.52,85.6,29033.0,61.563,61.6206,61.5486,61.6062,29033.0
2017-06-13 12:10:00,85.59,85.61,85.57,85.6,8762.0,61.599,61.6134,61.5846,61.6062,8762.0
2017-06-13 12:15:00,85.6,85.64,85.58,85.63,9981.0,61.6062,61.635,61.5918,61.6278,9981.0
2017-06-13 12:20:00,85.63,85.7,85.62,85.68,11806.0,61.6278,61.6782,61.6206,61.6638,11806.0
2017-06-13 12:25:00,85.69,85.71,85.63,85.64,12488.0,61.671,61.6854,61.6278,61.635,12488.0
2017-06-13 12:30:00,85.63,85.68,85.61,85.68,22471.0,61.6278,61.6638,61.6134,61.6638,22471.0
2017-06-13 12:35:00,85.67,85.7,85.64,85.66,9391.0,61.6566,61.6782,61.635,61.6494,9391.0
2017-06-13 12:40:00,85.66,85.67,85.63,85.67,10357.0,61.6494,61.6566,61.6278,61.6566,10357.0
2017-06-13 12:45:00,85.68,85.68,85.65,85.66,8883.0,61.6638,61.6638,61.6422,61.6494,8883.0
2017-06-13 12:50:00,85.66,85.75,85.65,85.73,24662.0,61.6494,61.7142,61.6422,61.6998,24662.0
2017-06-13 12:55:00,85.74,85.8,85.74,85.78,13114.0,61.707,61.7502,61.707,61.7358,13114.0
2017-06-13 13:00:00,85.77,85.8,85.77,85.8,8259.0,61.7286,61.7502,61.7286,61.7502,8259.0
2017-06-13 13:05:00,85.8,85.86,85.77,85.85,16974.0,61.7502,61.7933,61.7286,61.7861,16974.0
2017-06-13 13:10:00,85.85,85.92,85.84,85.91,16853.0,61.7861,61.8365,61.7789,61.8293,16853.0
2017-06-13 13:15:00,85.9,85.92,85.86,85.92,15338.0,61.8221,61.8365,61.7933,61.8365,15338.0
2017-06-13 13:20:00,85.92,85.95,85.89,85.93,25924.0,61.8365,61.8581,61.8149,61.8437,25924.0
2017-06-13 13:25:00,85.93,85.99,85.92,85.99,38246.0,61.8437,61.8869,61.8365,61.8869,38246.0
2017-06-13 13:30:00,85.98,85.99,85.87,85.88,11692.0,61.8797,61.8869,61.8005,61.8077,11692.0
2017-06-13 13:35:00,85.88,85.91,85.86,85.87,9209.0,61.8077,61.8293,61.7933,61.8005,9209.0
2017-06-13 13:40:00,85.87,85.88,85.8,85.81,9198.0,61.8005,61.8077,61.7502,61.7573,9198.0
2017-06-13 13:45:00,85.81,85.85,85.79,85.84,12050.0,61.7573,61.7861,61.743,61.7789,12050.0
2017-06-13 13:50:00,85.84,85.88,85.82,85.88,10571.0,61.7789,61.8077,61.7645,61.8077,10571.0
2017-06-13 13:55:00,85.88,85.91,85.86,85.89,10958.0,61.8077,61.8293,61.7933,61.8149,10958.0
2017-06-13 14:00:00,85.88,85.93,85.86,85.91,15486.0,61.8077,61.8437,61.7933,61.8293,15486.0
2017-06-13 14:05:00,85.91,85.99,85.9,85.97,14230.0,61.8293,61.8869,61.8221,61.8725,14230.0
2017-06-13 14:10:00,85.96,86.03,85.96,85.99,26918.0,61.8653,61.9157,61.8653,61.8869,26918.0
2017-06-13 14:15:00,85.98,86.01,85.95,86.0,15051.0,61.8797,61.9013,61.8581,61.8941,15051.0
2017-06-13 14:20:00,86.0,86.05,85.99,86.02,15760.0,61.8941,61.9301,61.8869,61.9085,15760.0
2017-06-13 14:25:00,86.02,86.02,85.89,85.89,17967.0,61.9085,61.9085,61.8149,61.8149,17967.0
2017-06-13 14:30:00,85.9,85.92,85.85,85.87,17535.0,61.8221,61.8365,61.7861,61.8005,17535.0
2017-06-13 14:35:00,85.87,85.9,85.82,85.82,23718.0,61.8005,61.8221,61.7645,61.7645,23718.0
2017-06-13 14:40:00,85.83,85.83,85.8,85.82,11827.0,61.7717,61.7717,61.7502,61.7645,11827.0
2017-06-13 14:45:00,85.81,85.87,85.77,85.87,17638.0,61.7573,61.8005,61.7286,61.8005,17638.0
2017-06-13 14:50:00,85.87,85.92,85.85,85.9,13494.0,61.8005,61.8365,61.7861,61.8221,13494.0
2017-06-13 14:55:00,85.9,85.91,85.8,85.8,19440.0,61.8221,61.8293,61.7502,61.7502,19440.0
2017-06-13 15:00:00,85.8,85.82,85.77,85.81,15091.0,61.7502,61.7645,61.7286,61.7573,15091.0
2017-06-13 15:05:00,85.8,85.85,85.78,85.79,44783.0,61.7502,61.7861,61.7358,61.743,44783.0
2017-06-13 15:10:00,85.8,85.81,85.75,85.79,28269.0,61.7502,61.7573,61.7142,61.743,28269.0
2017-06-13 15:15:00,85.8,85.86,85.79,85.86,16147.0,61.7502,61.7933,61.743,61.7933,16147.0
2017-06-13 15:20:00,85.86,85.91,85.84,85.85,12653.0,61.7933,61.8293,61.7789,61.7861,12653.0
2017-06-13 15:25:00,85.86,85.88,85.83,85.84,12997.0,61.7933,61.8077,61.7717,61.7789,12997.0
2017-06-13 15:30:00,85.83,85.89,85.82,85.87,22636.0,61.7717,61.8149,61.7645,61.8005,22636.0
2017-06-13 15:35:00,85.88,85.89,85.8,85.8,28948.0,61.8077,61.8149,61.7502,61.7502,28948.0
2017-06-13 15:40:00,85.8,85.88,85.8,85.86,40264.0,61.7502,61.8077,61.7502,61.7933,40264.0
2017-06-13 15:45:00,85.86,85.89,85.84,85.89,30318.0,61.7933,61.8149,61.7789,61.8149,30318.0
2017-06-13 15:50:00,85.88,85.89,85.84,85.89,44357.0,61.8077,61.8149,61.7789,61.8149,44357.0
2017-06-13 15:55:00,85.89,85.95,85.84,85.94,83086.0,61.8149,61.8581,61.7789,61.8509,83086.0
2017-06-14 09:30:00,86.42,86.84,86.32,86.79,64011.0,62.1964,62.4986,62.1244,62.4627,64011.0
2017-06-14 09:35:00,86.81,86.81,86.58,86.65,18225.0,62.477,62.477,62.3115,62.3619,18225.0
2017-06-14 09:40:00,86.66,86.75,86.64,86.67,10122.0,62.3691,62.4339,62.3547,62.3763,10122.0
2017-06-14 09:45:00,86.66,86.66,86.41,86.5,17848.0,62.3691,62.3691,62.1892,62.2539,17848.0
2017-06-14 09:50:00,86.5,86.56,86.42,86.52,27684.0,62.2539,62.2971,62.1964,62.2683,27684.0
2017-06-14 09:55:00,86.52,86.56,86.41,86.42,15046.0,62.2683,62.2971,62.1892,62.1964,15046.0
2017-06-14 10:00:00,86.41,86.45,86.32,86.33,15909.0,62.1892,62.218,62.1244,62.1316,15909.0
2017-06-14 10:05:00,86.33,86.39,86.28,86.37,12592.0,62.1316,62.1748,62.0956,62.1604,12592.0
2017-06-14 10:10:00,86.36,86.36,86.25,86.31,21284.0,62.1532,62.1532,62.074,62.1172,21284.0
2017-06-14 10:15:00,86.31,86.34,86.2,86.25,23611.0,62.1172,62.1388,62.038,62.074,23611.0
2017-06-14 10:20:00,86.24,86.25,86.18,86.19,13190.0,62.0668,62.074,62.0236,62.0308,13190.0
2017-06-14 10:25:00,86.2,86.26,86.2,86.22,8692.0,62.038,62.0812,62.038,62.0524,8692.0
2017-06-14 10:30:00,86.22,86.32,86.22,86.27,14191.0,62.0524,62.1244,62.0524,62.0884,14191.0
2017-06-14 10:35:00,86.25,86.33,86.25,86.31,21071.0,62.074,62.1316,62.074,62.1172,21071.0
2017-06-14 10:40:00,86.32,86.44,86.31,86.34,19557.0,62.1244,62.2108,62.1172,62.1388,19557.0
2017-06-14 10:45:00,86.35,86.46,86.35,86.46,19875.0,62.146,62.2252,62.146,62.2252,19875.0
2017-06-14 10:50:00,86.46,86.46,86.39,86.45,30530.0,62.2252,62.2252,62.1748,62.218,30530.0
2017-06-14 10:55:00,86.45,86.52,86.41,86.48,22230.0,62.218,62.2683,62.1892,62.2395,22230.0
2017-06-14 11:00:00,86.48,86.58,86.48,86.57,10374.0,62.2395,62.3115,62.2395,62.3043,10374.0
2017-06-14 11:05:00,86.57,86.63,86.56,86.61,20840.0,62.3043,62.3475,62.2971,62.3331,20840.0
2017-06-14 11:10:00,86.59,86.65,86.59,86.61,16361.0,62.3187,62.3619,62.3187,62.3331,16361.0
2017-06-14 11:15:00,86.61,86.63,86.56,86.62,12201.0,62.3331,62.3475,62.2971,62.3403,12201.0
2017-06-14 11:20:00,86.62,86.66,86.6,86.61,15970.0,62.3403,62.3691,62.3259,62.3331,15970.0
2017-06-14 11:25:00,86.61,86.61,86.53,86.54,14098.0,62.3331,62.3331,62.2755,62.2827,14098.0
2017-06-14 11:30:00,86.54,86.55,86.46,86.47,12015.0,62.2827,62.2899,62.2252,62.2323,12015.0
2017-06-14 11:35:00,86.47,86.5,86.43,86.5,30613.0,62.2323,62.2539,62.2036,62.2539,30613.0
2017-06-14 11:40:00,86.5,86.6,86.5,86.56,17487.0,62.2539,62.3259,62.2539,62.2971,17487.0
2017-06-14 11:45:00,86.55,86.63,86.54,86.63,11536.0,62.2899,62.3475,62.2827,62.3475,11536.0
2017-06-14 11:50:00,86.63,86.65,86.58,86.58,9444.0,62.3475,62.3619,62.3115,62.3115,9444.0
2017-06-14 11:55:00,86.59,86.64,86.57,86.6,11185.0,62.3187,62.3547,62.3043,62.3259,11185.0
2017-06-14 12:00:00,86.61,86.64,86.59,86.63,14726.0,62.3331,62.3547,62.3187,62.3475,14726.0
2017-06-14 12:05:00,86.62,86.65,86.62,86.65,5863.0,62.3403,62.3619,62.3403,62.3619,5863.0
2017-06-14 12:10:00,86.66,86.68,86.62,86.63,6917.0,62.3691,62.3835,62.3403,62.3475,6917.0
2017-06-14 12:15:00,86.6,86.64,86.6,86.62,6319.0,62.3259,62.3547,62.3259,62.3403,6319.0
2017-06-14 12:20:00,86.62,86.65,86.6,86.61,10340.0,62.3403,62.3619,62.3259,62.3331,10340.0
2017-06-14 12:25:00,86.6,86.61,86.57,86.58,5257.0,62.3259,62.3331,62.3043,62.3115,5257.0
2017-06-14 12:30:00,86.56,86.57,86.44,86.45,8953.0,62.2971,62.3043,62.2108,62.218,8953.0
2017-06-14 12:35:00,86.45,86.49,86.43,86.47,18000.0,62.218,62.2467,62.2036,62.2323,18000.0
2017-06-14 12:40:00,86.48,86.49,86.44,86.46,22155.0,62.2395,62.2467,62.2108,62.2252,22155.0
2017-06-14 12:45:00,86.45,86.49,86.44,86.46,12140.0,62.218,62.2467,62.2108,62.2252,12140.0
2017-06-14 12:50:00,86.49,86.55,86.49,86.52,5626.0,62.2467,62.2899,62.2467,62.2683,5626.0
2017-06-14 12:55:00,86.53,86.54,86.51,86.54,8129.0,62.2755,62.2827,62.2611,62.2827,8129.0
2017-06-14 13:00:00,86.55,86.55,86.48,86.5,14669.0,62.2899,62.2899,62.2395,62.2539,14669.0
2017-06-14 13:05:00,86.5,86.53,86.5,86.52,4997.0,62.2539,62.2755,62.2539,62.2683,4997.0
2017-06-14 13:10:00,86.52,86.52,86.46,86.46,6738.0,62.2683,62.2683,62.2252,62.2252,6738.0
2017-06-14 13:15:00,86.47,86.47,86.37,86.44,20494.0,62.2323,62.2323,62.1604,62.2108,20494.0
2017-06-14 13:20:00,86.45,86.45,86.32,86.33,25899.0,62.218,62.218,62.1244,62.1316,25899.0
2017-06-14 13:25:00,86.33,86.38,86.32,86.37,9859.0,62.1316,62.1676,62.1244,62.1604,9859.0
2017-06-14 13:30:00,86.38,86.39,86.35,86.38,7527.0,62.1676,62.1748,62.146,62.1676,7527.0
2017-06-14 13:35:00,86.39,86.39,86.34,86.39,10689.0,62.1748,62.1748,62.1388,62.1748,10689.0
2017-06-14 13:40:00,86.39,86.42,86.38,86.4,5843.0,62.1748,62.1964,62.1676,62.182,5843.0
2017-06-14 13:45:00,86.41,86.41,86.37,86.38,4623.0,62.1892,62.1892,62.1604,62.1676,4623.0
2017-06-14 13:50:00,86.37,86.47,86.37,86.43,4665.0,62.1604,62.2323,62.1604,62.2036,4665.0
2017-06-14 13:55:00,86.44,86.45,86.35,86.36,4876.0,62.2108,62.218,62.146,62.1532,4876.0
2017-06-14 14:00:00,86.34,86.44,86.26,86.34,13225.0,62.1388,62.2108,62.0812,62.1388,13225.0
2017-06-14 14:05:00,86.33,86.46,86.32,86.43,15634.0,62.1316,62.2252,62.1244,62.2036,15634.0
2017-06-14 14:10:00,86.42,86.45,86.32,86.35,24691.0,62.1964,62.218,62.1244,62.146,24691.0
2017-06-14 14:15:00,86.36,86.38,86.26,86.32,28816.0,62.1532,62.1676,62.0812,62.1244,28816.0
2017-06-14 14:20:00,86.31,86.36,86.25,86.34,14582.0,62.1172,62.1532,62.074,62.1388,14582.0
2017-06-14 14:25:00,86.35,86.38,86.23,86.23,17510.0,62.146,62.1676,62.0596,62.0596,17510.0
2017-06-14 14:30:00,86.25,86.31,86.1,86.12,28737.0,62.074,62.1172,61.9661,61.9805,28737.0
2017-06-14 14:35:00,86.11,86.31,86.09,86.22,30404.0,61.9733,62.1172,61.9589,62.0524,30404.0
2017-06-14 14:40:00,86.19,86.26,86.16,86.26,26618.0,62.0308,62.0812,62.0092,62.0812,26618.0
2017-06-14 14:45:00,86.28,86.42,86.27,86.36,34125.0,62.0956,62.1964,62.0884,62.1532,34125.0
2017-06-14 14:50:00,86.34,86.37,86.22,86.25,19769.0,62.1388,62.1604,62.0524,62.074,19769.0
2017-06-14 14:55:00,86.27,86.32,86.25,86.31,15815.0,62.0884,62.1244,62.074,62.1172,15815.0
2017-06-14 15:00:00,86.31,86.34,86.25,86.27,19205.0,62.1172,62.1388,62.074,62.0884,19205.0
2017-06-14 15:05:00,86.25,86.25,86.13,86.24,21102.0,62.074,62.074,61.9877,62.0668,21102.0
2017-06-14 15:10:00,86.26,86.29,86.19,86.2,24027.0,62.0812,62.1028,62.0308,62.038,24027.0
2017-06-14 15:15:00,86.2,86.3,86.17,86.23,24272.0,62.038,62.11,62.0164,62.0596,24272.0
2017-06-14 15:20:00,86.23,86.29,86.18,86.2,21886.0,62.0596,62.1028,62.0236,62.038,21886.0
2017-06-14 15:25:00,86.2,86.24,86.16,86.23,21575.0,62.038,62.0668,62.0092,62.0596,21575.0
2017-06-14 15:30:00,86.23,86.27,86.21,86.21,25072.0,62.0596,62.0884,62.0452,62.0452,25072.0
2017-06-14 15:35:00,86.2,86.27,86.2,86.25,32700.0,62.038,62.0884,62.038,62.074,32700.0
2017-06-14 15:40:00,86.25,86.4,86.24,86.39,28060.0,62.074,62.182,62.0668,62.1748,28060.0
2017-06-14 15:45:00,86.38,86.42,86.34,86.34,46151.0,62.1676,62.1964,62.1388,62.1388,46151.0
2017-06-14 15:50:00,86.34,86.45,86.31,86.43,63309.0,62.1388,62.218,62.1172,62.2036,63309.0
2017-06-14 15:55:00,86.42,86.44,86.32,86.33,91747.0,62.1964,62.2108,62.1244,62.1316,91747.0
2017-06-15 09:30:00,86.21,86.28,86.11,86.27,47421.0,62.0452,62.0956,61.9733,62.0884,47421.0
2017-06-15 09:35:00,86.3,86.31,86.2,86.23,8878.0,62.11,62.1172,62.038,62.0596,8878.0
2017-06-15 09:40:00,86.25,86.38,86.24,86.33,13946.0,62.074,62.1676,62.0668,62.1316,13946.0
2017-06-15 09:45:00,86.33,86.48,86.3,86.48,22683.0,62.1316,62.2395,62.11,62.2395,22683.0
2017-06-15 09:50:00,86.46,86.46,86.36,86.42,34996.0,62.2252,62.2252,62.1532,62.1964,34996.0
2017-06-15 09:55:00,86.42,86.49,86.37,86.37,27344.0,62.1964,62.2467,62.1604,62.1604,27344.0
2017-06-15 10:00:00,86.4,86.49,86.39,86.47,28649.0,62.182,62.2467,62.1748,62.2323,28649.0
2017-06-15 10:05:00,86.48,86.54,86.44,86.45,32586.0,62.2395,62.2827,62.2108,62.218,32586.0
2017-06-15 10:10:00,86.44,86.47,86.4,86.41,34849.0,62.2108,62.2323,62.182,62.1892,34849.0
2017-06-15 10:15:00,86.41,86.42,86.27,86.27,21252.0,62.1892,62.1964,62.0884,62.0884,21252.0
2017-06-15 10:20:00,86.28,86.31,86.18,86.28,24772.0,62.0956,62.1172,62.0236,62.0956,24772.0
2017-06-15 10:25:00,86.26,86.28,86.1,86.1,30425.0,62.0812,62.0956,61.9661,61.9661,30425.0
2017-06-15 10:30:00,86.11,86.19,86.08,86.19,24739.0,61.9733,62.0308,61.9517,62.0308,24739.0
2017-06-15 10:35:00,86.18,86.33,86.18,86.29,40710.0,62.0236,62.1316,62.0236,62.1028,40710.0
2017-06-15 10:40:00,86.29,86.46,86.29,86.45,32537.0,62.1028,62.2252,62.1028,62.218,32537.0
2017-06-15 10:45:00,86.45,86.5,86.4,86.45,25621.0,62.218,62.2539,62.182,62.218,25621.0
2017-06-15 10:50:00,86.43,86.63,86.41,86.6,20521.0,62.2036,62.3475,62.1892,62.3259,20521.0
2017-06-15 10:55:00,86.6,86.67,86.57,86.66,36885.0,62.3259,62.3763,62.3043,62.3691,36885.0
2017-06-15 11:00:00,86.66,86.66,86.58,86.61,25079.0,62.3691,62.3691,62.3115,62.3331,25079.0
2017-06-15 11:05:00,86.61,86.73,86.59,86.73,16941.0,62.3331,62.4195,62.3187,62.4195,16941.0
2017-06-15 11:10:00,86.74,86.77,86.61,86.64,38771.0,62.4267,62.4483,62.3331,62.3547,38771.0
2017-06-15 11:15:00,86.65,86.66,86.6,86.62,15203.0,62.3619,62.3691,62.3259,62.3403,15203.0
2017-06-15 11:20:00,86.61,86.65,86.58,86.62,11959.0,62.3331,62.3619,62.3115,62.3403,11959.0
2017-06-15 11:25:00,86.62,86.63,86.56,86.6,21371.0,62.3403,62.3475,62.2971,62.3259,21371.0
2017-06-15 11:30:00,86.6,86.63,86.57,86.59,17890.0,62.3259,62.3475,62.3043,62.3187,17890.0
2017-06-15 11:35:00,86.6,86.63,86.59,86.59,16635.0,62.3259,62.3475,62.3187,62.3187,16635.0
2017-06-15 11:40:00,86.59,86.6,86.5,86.51,12481.0,62.3187,62.3259,62.2539,62.2611,12481.0
2017-06-15 11:45:00,86.51,86.54,86.5,86.51,8995.0,62.2611,62.2827,62.2539,62.2611,8995.0
2017-06-15 11:50:00,86.51,86.56,86.5,86.53,8642.0,62.2611,62.2971,62.2539,62.2755,8642.0
2017-06-15 11:55:00,86.51,86.52,86.47,86.48,7402.0,62.2611,62.2683,62.2323,62.2395,7402.0
2017-06-15 12:00:00,86.48,86.49,86.45,86.47,7697.0,62.2395,62.2467,62.218,62.2323,7697.0
2017-06-15 12:05:00,86.46,86.48,86.44,86.46,10977.0,62.2252,62.2395,62.2108,62.2252,10977.0
2017-06-15 12:10:00,86.45,86.5,86.45,86.5,10726.0,62.218,62.2539,62.218,62.2539,10726.0
2017-06-15 12:15:00,86.5,86.58,86.49,86.54,15516.0,62.2539,62.3115,62.2467,62.2827,15516.0
2017-06-15 12:20:00,86.53,86.57,86.51,86.56,11608.0,62.2755,62.3043,62.2611,62.2971,11608.0
2017-06-15 12:25:00,86.57,86.6,86.56,86.57,10150.0,62.3043,62.3259,62.2971,62.3043,10150.0
2017-06-15 12:30:00,86.57,86.58,86.56,86.57,10347.0,62.3043,62.3115,62.2971,62.3043,10347.0
2017-06-15 12:35:00,86.57,86.59,86.51,86.55,17272.0,62.3043,62.3187,62.2611,62.2899,17272.0
2017-06-15 12:40:00,86.55,86.6,86.54,86.58,27931.0,62.2899,62.3259,62.2827,62.3115,27931.0
2017-06-15 12:45:00,86.58,86.62,86.57,86.6,10594.0,62.3115,62.3403,62.3043,62.3259,10594.0
2017-06-15 12:50:00,86.6,86.6,86.55,86.55,9365.0,62.3259,62.3259,62.2899,62.2899,9365.0
2017-06-15 12:55:00,86.55,86.61,86.54,86.6,15143.0,62.2899,62.3331,62.2827,62.3259,15143.0
2017-06-15 13:00:00,86.6,86.67,86.6,86.66,10063.0,62.3259,62.3763,62.3259,62.3691,10063.0
2017-06-15 13:05:00,86.66,86.68,86.64,86.66,8347.0,62.3691,62.3835,62.3547,62.3691,8347.0
2017-06-15 13:10:00,86.66,86.67,86.63,86.64,7644.0,62.3691,62.3763,62.3475,62.3547,7644.0
2017-06-15 13:15:00,86.64,86.66,86.61,86.64,8586.0,62.3547,62.3691,62.3331,62.3547,8586.0
2017-06-15 13:20:00,86.65,86.65,86.62,86.62,5323.0,62.3619,62.3619,62.3403,62.3403,5323.0
2017-06-15 13:25:00,86.63,86.67,86.63,86.66,7398.0,62.3475,62.3763,62.3475,62.3691,7398.0
2017-06-15 13:30:00,86.66,86.66,86.63,86.64,7666.0,62.3691,62.3691,62.3475,62.3547,7666.0
2017-06-15 13:35:00,86.64,86.66,86.61,86.62,13208.0,62.3547,62.3691,62.3331,62.3403,13208.0
2017-06-15 13:40:00,86.62,86.67,86.62,86.65,11540.0,62.3403,62.3763,62.3403,62.3619,11540.0
2017-06-15 13:45:00,86.65,86.7,86.61,86.7,22956.0,62.3619,62.3979,62.3331,62.3979,22956.0
2017-06-15 13:50:00,86.7,86.72,86.67,86.69,16424.0,62.3979,62.4123,62.3763,62.3907,16424.0
2017-06-15 13:55:00,86.69,86.73,86.68,86.72,20961.0,62.3907,62.4195,62.3835,62.4123,20961.0
2017-06-15 14:00:00,86.72,86.75,86.7,86.73,9542.0,62.4123,62.4339,62.3979,62.4195,9542.0
2017-06-15 14:05:00,86.73,86.84,86.73,86.79,21967.0,62.4195,62.4986,62.4195,62.4627,21967.0
2017-06-15 14:10:00,86.8,86.85,86.8,86.81,13521.0,62.4698,62.5058,62.4698,62.477,13521.0
2017-06-15 14:15:00,86.82,86.86,86.81,86.85,12700.0,62.4842,62.513,62.477,62.5058,12700.0
2017-06-15 14:20:00,86.85,86.89,86.81,86.89,36835.0,62.5058,62.5346,62.477,62.5346,36835.0
2017-06-15 14:25:00,86.88,86.89,86.85,86.85,21438.0,62.5274,62.5346,62.5058,62.5058,21438.0
2017-06-15 14:30:00,86.85,86.87,86.8,86.82,16211.0,62.5058,62.5202,62.4698,62.4842,16211.0
2017-06-15 14:35:00,86.8,86.85,86.78,86.85,19577.0,62.4698,62.5058,62.4555,62.5058,19577.0
2017-06-15 14:40:00,86.85,86.88,86.81,86.84,13226.0,62.5058,62.5274,62.477,62.4986,13226.0
2017-06-15 14:45:00,86.83,86.87,86.81,86.84,13593.0,62.4914,62.5202,62.477,62.4986,13593.0
2017-06-15 14:50:00,86.84,86.91,86.82,86.88,15825.0,62.4986,62.549,62.4842,62.5274,15825.0
2017-06-15 14:55:00,86.88,86.94,86.88,86.94,18048.0,62.5274,62.5706,62.5274,62.5706,18048.0
2017-06-15 15:00:00,86.93,86.93,86.83,86.85,17279.0,62.5634,62.5634,62.4914,62.5058,17279.0
2017-06-15 15:05:00,86.86,86.86,86.77,86.85,20345.0,62.513,62.513,62.4483,62.5058,20345.0
2017-06-15 15:10:00,86.84,86.85,86.79,86.82,17005.0,62.4986,62.5058,62.4627,62.4842,17005.0
2017-06-15 15:15:00,86.83,86.84,86.78,86.8,17963.0,62.4914,62.4986,62.4555,62.4698,17963.0
2017-06-15 15:20:00,86.79,86.79,86.75,86.78,13388.0,62.4627,62.4627,62.4339,62.4555,13388.0
2017-06-15 15:25:00,86.77,86.84,86.77,86.84,17044.0,62.4483,62.4986,62.4483,62.4986,17044.0
2017-06-15 15:30:00,86.84,86.9,86.83,86.9,24397.0,62.4986,62.5418,62.4914,62.5418,24397.0
2017-06-15 15:35:00,86.89,86.9,86.86,86.89,38748.0,62.5346,62.5418,62.513,62.5346,38748.0
2017-06-15 15:40:00,86.89,86.95,86.88,86.95,43832.0,62.5346,62.5778,62.5274,62.5778,43832.0
2017-06-15 15:45:00,86.95,86.95,86.83,86.85,73971.0,62.5778,62.5778,62.4914,62.5058,73971.0
2017-06-15 15:50:00,86.86,86.94,86.84,86.9,68212.0,62.513,62.5706,62.4986,62.5418,68212.0
2017-06-15 15:55:00,86.88,86.96,86.86,86.95,159956.0,62.5274,62.585,62.513,62.5778,159956.0
2017-06-16 09:30:00,87.14,87.42,87.12,87.37,762232.0,62.7145,62.9161,62.7002,62.8801,762232.0
2017-06-16 09:35:00,87.38,87.49,87.24,87.24,28716.0,62.8873,62.9664,62.7865,62.7865,28716.0
2017-06-16 09:40:00,87.25,87.29,87.07,87.12,34617.0,62.7937,62.8225,62.6642,62.7002,34617.0
2017-06-16 09:45:00,87.1,87.21,86.99,87.13,27380.0,62.6858,62.7649,62.6066,62.7074,27380.0
2017-06-16 09:50:00,87.14,87.16,86.91,86.94,24693.0,62.7145,62.7289,62.549,62.5706,24693.0
2017-06-16 09:55:00,86.94,87.2,86.93,87.2,31428.0,62.5706,62.7577,62.5634,62.7577,31428.0
2017-06-16 10:00:00,87.19,87.21,87.09,87.16,26127.0,62.7505,62.7649,62.6786,62.7289,26127.0
2017-06-16 10:05:00,87.15,87.26,87.14,87.22,43150.0,62.7217,62.8009,62.7145,62.7721,43150.0
2017-06-16 10:10:00,87.22,87.33,87.22,87.31,28315.0,62.7721,62.8513,62.7721,62.8369,28315.0
2017-06-16 10:15:00,87.3,87.36,87.27,87.35,30984.0,62.8297,62.8729,62.8081,62.8657,30984.0
2017-06-16 10:20:00,87.37,87.39,87.25,87.29,19999.0,62.8801,62.8945,62.7937,62.8225,19999.0
2017-06-16 10:25:00,87.3,87.33,87.26,87.3,20180.0,62.8297,62.8513,62.8009,62.8297,20180.0
2017-06-16 10:30:00,87.3,87.34,87.21,87.22,17914.0,62.8297,62.8585,62.7649,62.7721,17914.0
2017-06-16 10:35:00,87.22,87.25,87.08,87.08,26831.0,62.7721,62.7937,62.6714,62.6714,26831.0
2017-06-16 10:40:00,87.09,87.13,87.03,87.07,25243.0,62.6786,62.7074,62.6354,62.6642,25243.0
2017-06-16 10:45:00,87.05,87.09,86.98,87.09,11780.0,62.6498,62.6786,62.5994,62.6786,11780.0
2017-06-16 10:50:00,87.07,87.2,87.04,87.19,11252.0,62.6642,62.7577,62.6426,62.7505,11252.0
2017-06-16 10:55:00,87.2,87.29,87.15,87.23,23085.0,62.7577,62.8225,62.7217,62.7793,23085.0
2017-06-16 11:00:00,87.22,87.27,87.21,87.23,14999.0,62.7721,62.8081,62.7649,62.7793,14999.0
2017-06-16 11:05:00,87.24,87.26,87.16,87.18,20669.0,62.7865,62.8009,62.7289,62.7433,20669.0
2017-06-16 11:10:00,87.18,87.22,87.16,87.21,13145.0,62.7433,62.7721,62.7289,62.7649,13145.0
2017-06-16 11:15:00,87.22,87.32,87.22,87.3,16811.0,62.7721,62.8441,62.7721,62.8297,16811.0
2017-06-16 11:20:00,87.29,87.3,87.18,87.19,12422.0,62.8225,62.8297,62.7433,62.7505,12422.0
2017-06-16 11:25:00,87.2,87.2,87.08,87.09,16599.0,62.7577,62.7577,62.6714,62.6786,16599.0
2017-06-16 11:30:00,87.1,87.17,87.08,87.16,15468.0,62.6858,62.7361,62.6714,62.7289,15468.0
2017-06-16 11:35:00,87.15,87.18,87.14,87.17,9123.0,62.7217,62.7433,62.7145,62.7361,9123.0
2017-06-16 11:40:00,87.17,87.19,87.14,87.16,9751.0,62.7361,62.7505,62.7145,62.7289,9751.0
2017-06-16 11:45:00,87.17,87.23,87.16,87.22,7603.0,62.7361,62.7793,62.7289,62.7721,7603.0
2017-06-16 11:50:00,87.21,87.26,87.2,87.22,10840.0,62.7649,62.8009,62.7577,62.7721,10840.0
2017-06-16 11:55:00,87.23,87.27,87.19,87.27,6982.0,62.7793,62.8081,62.7505,62.8081,6982.0
2017-06-16 12:00:00,87.27,87.34,87.26,87.34,11160.0,62.8081,62.8585,62.8009,62.8585,11160.0
2017-06-16 12:05:00,87.34,87.34,87.28,87.3,11979.0,62.8585,62.8585,62.8153,62.8297,11979.0
2017-06-16 12:10:00,87.31,87.33,87.29,87.32,10760.0,62.8369,62.8513,62.8225,62.8441,10760.0
2017-06-16 12:15:00,87.31,87.32,87.25,87.26,10795.0,62.8369,62.8441,62.7937,62.8009,10795.0
2017-06-16 12:20:00,87.25,87.27,87.21,87.23,7601.0,62.7937,62.8081,62.7649,62.7793,7601.0
2017-06-16 12:25:00,87.24,87.26,87.21,87.21,8501.0,62.7865,62.8009,62.7649,62.7649,8501.0
2017-06-16 12:30:00,87.22,87.28,87.21,87.28,11234.0,62.7721,62.8153,62.7649,62.8153,11234.0
2017-06-16 12:35:00,87.28,87.28,87.24,87.26,15880.0,62.8153,62.8153,62.7865,62.8009,15880.0
2017-06-16 12:40:00,87.27,87.32,87.25,87.28,22451.0,62.8081,62.8441,62.7937,62.8153,22451.0
2017-06-16 12:45:00,87.29,87.32,87.28,87.31,9244.0,62.8225,62.8441,62.8153,62.8369,9244.0
2017-06-16 12:50:00,87.3,87.38,87.3,87.38,17707.0,62.8297,62.8873,62.8297,62.8873,17707.0
2017-06-16 12:55:00,87.38,87.42,87.38,87.39,15022.0,62.8873,62.9161,62.8873,62.8945,15022.0
2017-06-16 13:00:00,87.38,87.38,87.34,87.36,10894.0,62.8873,62.8873,62.8585,62.8729,10894.0
2017-06-16 13:05:00,87.36,87.38,87.32,87.32,13110.0,62.8729,62.8873,62.8441,62.8441,13110.0
2017-06-16 13:10:00,87.32,87.38,87.32,87.37,14492.0,62.8441,62.8873,62.8441,62.8801,14492.0
2017-06-16 13:15:00,87.36,87.39,87.31,87.31,10883.0,62.8729,62.8945,62.8369,62.8369,10883.0
2017-06-16 13:20:00,87.31,87.33,87.3,87.33,5224.0,62.8369,62.8513,62.8297,62.8513,5224.0
2017-06-16 13:25:00,87.34,87.37,87.34,87.37,12260.0,62.8585,62.8801,62.8585,62.8801,12260.0
2017-06-16 13:30:00,87.38,87.4,87.36,87.36,11635.0,62.8873,62.9017,62.8729,62.8729,11635.0
2017-06-16 13:35:00,87.36,87.39,87.32,87.33,14651.0,62.8729,62.8945,62.8441,62.8513,14651.0
2017-06-16 13:40:00,87.33,87.34,87.29,87.3,4791.0,62.8513,62.8585,62.8225,62.8297,4791.0
2017-06-16 13:45:00,87.3,87.33,87.29,87.32,7167.0,62.8297,62.8513,62.8225,62.8441,7167.0
2017-06-16 13:50:00,87.32,87.34,87.31,87.33,11023.0,62.8441,62.8585,62.8369,62.8513,11023.0
2017-06-16 13:55:00,87.33,87.35,87.32,87.34,5839.0,62.8513,62.8657,62.8441,62.8585,5839.0
2017-06-16 14:00:00,87.34,87.35,87.31,87.32,13185.0,62.8585,62.8657,62.8369,62.8441,13185.0
2017-06-16 14:05:00,87.33,87.33,87.27,87.27,12124.0,62.8513,62.8513,62.8081,62.8081,12124.0
2017-06-16 14:10:00,87.28,87.29,87.24,87.26,5977.0,62.8153,62.8225,62.7865,62.8009,5977.0
2017-06-16 14:15:00,87.26,87.29,87.25,87.28,7723.0,62.8009,62.8225,62.7937,62.8153,7723.0
2017-06-16 14:20:00,87.28,87.31,87.27,87.3,58646.0,62.8153,62.8369,62.8081,62.8297,58646.0
2017-06-16 14:25:00,87.31,87.31,87.26,87.27,17329.0,62.8369,62.8369,62.8009,62.8081,17329.0
2017-06-16 14:30:00,87.27,87.3,87.26,87.3,18308.0,62.8081,62.8297,62.8009,62.8297,18308.0
2017-06-16 14:35:00,87.31,87.33,87.26,87.26,8932.0,62.8369,62.8513,62.8009,62.8009,8932.0
2017-06-16 14:40:00,87.26,87.26,87.17,87.19,21362.0,62.8009,62.8009,62.7361,62.7505,21362.0
2017-06-16 14:45:00,87.19,87.21,87.17,87.19,13491.0,62.7505,62.7649,62.7361,62.7505,13491.0
2017-06-16 14:50:00,87.2,87.23,87.16,87.22,18007.0,62.7577,62.7793,62.7289,62.7721,18007.0
2017-06-16 14:55:00,87.22,87.28,87.2,87.27,12098.0,62.7721,62.8153,62.7577,62.8081,12098.0
2017-06-16 15:00:00,87.27,87.29,87.22,87.25,24879.0,62.8081,62.8225,62.7721,62.7937,24879.0
2017-06-16 15:05:00,87.26,87.28,87.2,87.21,21093.0,62.8009,62.8153,62.7577,62.7649,21093.0
2017-06-16 15:10:00,87.21,87.21,87.15,87.16,20938.0,62.7649,62.7649,62.7217,62.7289,20938.0
2017-06-16 15:15:00,87.15,87.18,87.13,87.13,18556.0,62.7217,62.7433,62.7074,62.7074,18556.0
2017-06-16 15:20:00,87.13,87.21,87.13,87.2,15595.0,62.7074,62.7649,62.7074,62.7577,15595.0
2017-06-16 15:25:00,87.2,87.33,87.2,87.28,22069.0,62.7577,62.8513,62.7577,62.8153,22069.0
2017-06-16 15:30:00,87.27,87.28,87.22,87.26,28077.0,62.8081,62.8153,62.7721,62.8009,28077.0
2017-06-16 15:35:00,87.26,87.36,87.23,87.35,46115.0,62.8009,62.8729,62.7793,62.8657,46115.0
2017-06-16 15:40:00,87.35,87.35,87.27,87.33,51559.0,62.8657,62.8657,62.8081,62.8513,51559.0
2017-06-16 15:45:00,87.33,87.33,87.25,87.26,107643.0,62.8513,62.8513,62.7937,62.8009,107643.0
2017-06-16 15:50:00,87.25,87.26,87.21,87.24,70534.0,62.7937,62.8009,62.7649,62.7865,70534.0
2017-06-16 15:55:00,87.24,87.25,87.03,87.13,531124.0,62.7865,62.7937,62.6354,62.7074,531124.0
2017-06-19 09:30:00,87.31,87.31,86.92,86.97,63001.0,62.8369,62.8369,62.5562,62.5922,63001.0
2017-06-19 09:35:00,86.95,86.97,86.8,86.86,61292.0,62.5778,62.5922,62.4698,62.513,61292.0
2017-06-19 09:40:00,86.88,86.99,86.88,86.96,10817.0,62.5274,62.6066,62.5274,62.585,10817.0
2017-06-19 09:45:00,86.96,86.99,86.91,86.98,30793.0,62.585,62.6066,62.549,62.5994,30793.0
2017-06-19 09:50:00,86.98,86.99,86.84,86.86,22008.0,62.5994,62.6066,62.4986,62.513,22008.0
2017-06-19 09:55:00,86.87,87.0,86.87,87.0,21054.0,62.5202,62.6138,62.5202,62.6138,21054.0
2017-06-19 10:00:00,86.99,87.13,86.96,87.13,76131.0,62.6066,62.7074,62.585,62.7074,76131.0
2017-06-19 10:05:00,87.14,87.15,87.08,87.08,17136.0,62.7145,62.7217,62.6714,62.6714,17136.0
2017-06-19 10:10:00,87.07,87.08,87.04,87.05,12633.0,62.6642,62.6714,62.6426,62.6498,12633.0
2017-06-19 10:15:00,87.05,87.12,87.03,87.12,14745.0,62.6498,62.7002,62.6354,62.7002,14745.0
2017-06-19 10:20:00,87.13,87.21,87.12,87.2,12140.0,62.7074,62.7649,62.7002,62.7577,12140.0
2017-06-19 10:25:00,87.21,87.22,87.14,87.14,6586.0,62.7649,62.7721,62.7145,62.7145,6586.0
2017-06-19 10:30:00,87.15,87.15,87.02,87.09,34326.0,62.7217,62.7217,62.6282,62.6786,34326.0
2017-06-19 10:35:00,87.08,87.14,87.07,87.07,11744.0,62.6714,62.7145,62.6642,62.6642,11744.0
2017-06-19 10:40:00,87.08,87.09,87.0,87.01,17155.0,62.6714,62.6786,62.6138,62.621,17155.0
2017-06-19 10:45:00,87.0,87.04,86.97,87.0,39695.0,62.6138,62.6426,62.5922,62.6138,39695.0
2017-06-19 10:50:00,87.0,87.0,86.97,86.98,10164.0,62.6138,62.6138,62.5922,62.5994,10164.0
2017-06-19 10:55:00,86.98,86.99,86.93,86.94,8677.0,62.5994,62.6066,62.5634,62.5706,8677.0
2017-06-19 11:00:00,86.93,86.97,86.91,86.95,16813.0,62.5634,62.5922,62.549,62.5778,16813.0
2017-06-19 11:05:00,86.94,86.97,86.9,86.91,8918.0,62.5706,62.5922,62.5418,62.549,8918.0
2017-06-19 11:10:00,86.93,86.97,86.92,86.97,14391.0,62.5634,62.5922,62.5562,62.5922,14391.0
2017-06-19 11:15:00,86.99,87.04,86.98,87.03,14336.0,62.6066,62.6426,62.5994,62.6354,14336.0
2017-06-19 11:20:00,87.03,87.04,86.99,87.0,9891.0,62.6354,62.6426,62.6066,62.6138,9891.0
2017-06-19 11:25:00,87.0,87.04,86.98,87.04,15696.0,62.6138,62.6426,62.5994,62.6426,15696.0
2017-06-19 11:30:00,87.05,87.05,86.94,86.96,19349.0,62.6498,62.6498,62.5706,62.585,19349.0
2017-06-19 11:35:00,86.95,86.95,86.87,86.88,23112.0,62.5778,62.5778,62.5202,62.5274,23112.0
2017-06-19 11:40:00,86.88,86.95,86.88,86.93,15857.0,62.5274,62.5778,62.5274,62.5634,15857.0
2017-06-19 11:45:00,86.93,86.97,86.91,86.96,16295.0,62.5634,62.5922,62.549,62.585,16295.0
2017-06-19 11:50:00,86.97,86.97,86.93,86.95,6045.0,62.5922,62.5922,62.5634,62.5778,6045.0
2017-06-19 11:55:00,86.95,86.95,86.91,86.92,9203.0,62.5778,62.5778,62.549,62.5562,9203.0
2017-06-19 12:00:00,86.92,86.95,86.91,86.92,4793.0,62.5562,62.5778,62.549,62.5562,4793.0
2017-06-19 12:05:00,86.92,86.93,86.9,86.91,7499.0,62.5562,62.5634,62.5418,62.549,7499.0
2017-06-19 12:10:00,86.91,86.91,86.88,86.9,6670.0,62.549,62.549,62.5274,62.5418,6670.0
2017-06-19 12:15:00,86.9,86.9,86.86,86.87,8339.0,62.5418,62.5418,62.513,62.5202,8339.0
2017-06-19 12:20:00,86.85,86.85,86.76,86.77,36999.0,62.5058,62.5058,62.4411,62.4483,36999.0
2017-06-19 12:25:00,86.77,86.81,86.75,86.81,25798.0,62.4483,62.477,62.4339,62.477,25798.0
2017-06-19 12:30:00,86.81,86.87,86.81,86.84,20421.0,62.477,62.5202,62.477,62.4986,20421.0
2017-06-19 12:35:00,86.85,86.85,86.83,86.84,6587.0,62.5058,62.5058,62.4914,62.4986,6587.0
2017-06-19 12:40:00,86.84,86.84,86.8,86.81,10129.0,62.4986,62.4986,62.4698,62.477,10129.0
2017-06-19 12:45:00,86.82,86.84,86.81,86.84,12137.0,62.4842,62.4986,62.477,62.4986,12137.0
2017-06-19 12:50:00,86.83,86.88,86.83,86.84,13066.0,62.4914,62.5274,62.4914,62.4986,13066.0
2017-06-19 12:55:00,86.84,86.87,86.83,86.85,6855.0,62.4986,62.5202,62.4914,62.5058,6855.0
2017-06-19 13:00:00,86.85,86.86,86.82,86.82,6587.0,62.5058,62.513,62.4842,62.4842,6587.0
2017-06-19 13:05:00,86.82,86.82,86.81,86.81,13901.0,62.4842,62.4842,62.477,62.477,13901.0
2017-06-19 13:10:00,86.82,86.82,86.8,86.81,20140.0,62.4842,62.4842,62.4698,62.477,20140.0
2017-06-19 13:15:00,86.81,86.82,86.8,86.81,20297.0,62.477,62.4842,62.4698,62.477,20297.0
2017-06-19 13:20:00,86.8,86.81,86.71,86.72,66952.0,62.4698,62.477,62.4051,62.4123,66952.0
2017-06-19 13:25:00,86.72,86.73,86.67,86.7,16115.0,62.4123,62.4195,62.3763,62.3979,16115.0
2017-06-19 13:30:00,86.71,86.72,86.61,86.61,11369.0,62.4051,62.4123,62.3331,62.3331,11369.0
2017-06-19 13:35:00,86.62,86.67,86.61,86.61,8593.0,62.3403,62.3763,62.3331,62.3331,8593.0
2017-06-19 13:40:00,86.62,86.66,86.59,86.64,11766.0,62.3403,62.3691,62.3187,62.3547,11766.0
2017-06-19 13:45:00,86.63,86.63,86.58,86.6,20158.0,62.3475,62.3475,62.3115,62.3259,20158.0
2017-06-19 13:50:00,86.59,86.6,86.52,86.52,35237.0,62.3187,62.3259,62.2683,62.2683,35237.0
2017-06-19 13:55:00,86.53,86.64,86.52,86.59,38696.0,62.2755,62.3547,62.2683,62.3187,38696.0
2017-06-19 14:00:00,86.59,86.59,86.53,86.54,15829.0,62.3187,62.3187,62.2755,62.2827,15829.0
2017-06-19 14:05:00,86.53,86.61,86.52,86.59,10207.0,62.2755,62.3331,62.2683,62.3187,10207.0
2017-06-19 14:10:00,86.59,86.66,86.59,86.66,13876.0,62.3187,62.3691,62.3187,62.3691,13876.0
2017-06-19 14:15:00,86.66,86.71,86.66,86.69,16667.0,62.3691,62.4051,62.3691,62.3907,16667.0
2017-06-19 14:20:00,86.69,86.75,86.68,86.74,13056.0,62.3907,62.4339,62.3835,62.4267,13056.0
2017-06-19 14:25:00,86.75,86.76,86.71,86.73,11911.0,62.4339,62.4411,62.4051,62.4195,11911.0
2017-06-19 14:30:00,86.72,86.73,86.67,86.69,11148.0,62.4123,62.4195,62.3763,62.3907,11148.0
2017-06-19 14:35:00,86.69,86.69,86.61,86.62,15340.0,62.3907,62.3907,62.3331,62.3403,15340.0
2017-06-19 14:40:00,86.62,86.7,86.62,86.7,5021.0,62.3403,62.3979,62.3403,62.3979,5021.0
2017-06-19 14:45:00,86.7,86.71,86.64,86.65,13871.0,62.3979,62.4051,62.3547,62.3619,13871.0
2017-06-19 14:50:00,86.64,86.65,86.61,86.62,11021.0,62.3547,62.3619,62.3331,62.3403,11021.0
2017-06-19 14:55:00,86.62,86.63,86.59,86.62,18730.0,62.3403,62.3475,62.3187,62.3403,18730.0
2017-06-19 15:00:00,86.61,86.71,86.59,86.69,14094.0,62.3331,62.4051,62.3187,62.3907,14094.0
2017-06-19 15:05:00,86.7,86.79,86.7,86.75,27449.0,62.3979,62.4627,62.3979,62.4339,27449.0
2017-06-19 15:10:00,86.75,86.76,86.71,86.71,19468.0,62.4339,62.4411,62.4051,62.4051,19468.0
2017-06-19 15:15:00,86.72,86.79,86.71,86.79,17994.0,62.4123,62.4627,62.4051,62.4627,17994.0
2017-06-19 15:20:00,86.79,86.83,86.78,86.78,21684.0,62.4627,62.4914,62.4555,62.4555,21684.0
2017-06-19 15:25:00,86.78,86.79,86.73,86.73,19016.0,62.4555,62.4627,62.4195,62.4195,19016.0
2017-06-19 15:30:00,86.74,86.74,86.71,86.71,22111.0,62.4267,62.4267,62.4051,62.4051,22111.0
2017-06-19 15:35:00,86.71,86.8,86.66,86.78,38251.0,62.4051,62.4698,62.3691,62.4555,38251.0
2017-06-19 15:40:00,86.79,86.81,86.75,86.77,32834.0,62.4627,62.477,62.4339,62.4483,32834.0
2017-06-19 15:45:00,86.77,86.88,86.76,86.87,35401.0,62.4483,62.5274,62.4411,62.5202,35401.0
2017-06-19 15:50:00,86.87,86.88,86.77,86.78,67959.0,62.5202,62.5274,62.4483,62.4555,67959.0
2017-06-19 15:55:00,86.79,86.89,86.77,86.86,127470.0,62.4627,62.5346,62.4483,62.513,127470.0
2017-06-20 09:30:00,86.82,86.94,86.67,86.87,51166.0,62.4842,62.5706,62.3763,62.5202,51166.0
2017-06-20 09:35:00,86.9,87.02,86.85,86.95,29215.0,62.5418,62.6282,62.5058,62.5778,29215.0
2017-06-20 09:40:00,86.94,86.99,86.88,86.94,7378.0,62.5706,62.6066,62.5274,62.5706,7378.0
2017-06-20 09:45:00,86.94,86.96,86.72,86.81,44319.0,62.5706,62.585,62.4123,62.477,44319.0
2017-06-20 09:50:00,86.8,86.91,86.79,86.84,16725.0,62.4698,62.549,62.4627,62.4986,16725.0
2017-06-20 09:55:00,86.85,86.98,86.85,86.91,9803.0,62.5058,62.5994,62.5058,62.549,9803.0
2017-06-20 10:00:00,86.92,86.95,86.86,86.87,13560.0,62.5562,62.5778,62.513,62.5202,13560.0
2017-06-20 10:05:00,86.86,86.93,86.86,86.93,12845.0,62.513,62.5634,62.513,62.5634,12845.0
2017-06-20 10:10:00,86.93,86.96,86.9,86.93,12261.0,62.5634,62.585,62.5418,62.5634,12261.0
2017-06-20 10:15:00,86.94,86.97,86.91,86.95,10686.0,62.5706,62.5922,62.549,62.5778,10686.0
2017-06-20 10:20:00,86.95,86.97,86.92,86.94,8980.0,62.5778,62.5922,62.5562,62.5706,8980.0
2017-06-20 10:25:00,86.94,87.0,86.92,87.0,41478.0,62.5706,62.6138,62.5562,62.6138,41478.0
2017-06-20 10:30:00,87.0,87.01,86.97,87.0,5197.0,62.6138,62.621,62.5922,62.6138,5197.0
2017-06-20 10:35:00,86.99,87.01,86.91,86.92,13393.0,62.6066,62.621,62.549,62.5562,13393.0
2017-06-20 10:40:00,86.93,86.95,86.9,86.95,17999.0,62.5634,62.5778,62.5418,62.5778,17999.0
2017-06-20 10:45:00,86.94,86.97,86.92,86.93,17193.0,62.5706,62.5922,62.5562,62.5634,17193.0
2017-06-20 10:50:00,86.94,87.0,86.93,86.99,40270.0,62.5706,62.6138,62.5634,62.6066,40270.0
2017-06-20 10:55:00,87.0,87.04,86.98,86.99,9784.0,62.6138,62.6426,62.5994,62.6066,9784.0
2017-06-20 11:00:00,87.0,87.01,86.94,86.95,11519.0,62.6138,62.621,62.5706,62.5778,11519.0
2017-06-20 11:05:00,86.94,86.97,86.92,86.96,13153.0,62.5706,62.5922,62.5562,62.585,13153.0
2017-06-20 11:10:00,86.96,86.96,86.88,86.9,11176.0,62.585,62.585,62.5274,62.5418,11176.0
2017-06-20 11:15:00,86.9,86.92,86.89,86.9,6940.0,62.5418,62.5562,62.5346,62.5418,6940.0
2017-06-20 11:20:00,86.89,86.94,86.86,86.9,26419.0,62.5346,62.5706,62.513,62.5418,26419.0
2017-06-20 11:25:00,86.9,86.94,86.87,86.93,28886.0,62.5418,62.5706,62.5202,62.5634,28886.0
2017-06-20 11:30:00,86.92,87.03,86.92,87.02,13238.0,62.5562,62.6354,62.5562,62.6282,13238.0
2017-06-20 11:35:00,87.01,87.05,86.95,86.96,11624.0,62.621,62.6498,62.5778,62.585,11624.0
2017-06-20 11:40:00,86.95,86.96,86.9,86.9,11073.0,62.5778,62.585,62.5418,62.5418,11073.0
2017-06-20 11:45:00,86.91,86.91,86.87,86.87,15411.0,62.549,62.549,62.5202,62.5202,15411.0
2017-06-20 11:50:00,86.87,86.93,86.86,86.91,15189.0,62.5202,62.5634,62.513,62.549,15189.0
2017-06-20 11:55:00,86.9,86.9,86.85,86.86,9565.0,62.5418,62.5418,62.5058,62.513,9565.0
2017-06-20 12:00:00,86.86,86.87,86.84,86.85,17932.0,62.513,62.5202,62.4986,62.5058,17932.0
2017-06-20 12:05:00,86.84,86.85,86.79,86.82,39664.0,62.4986,62.5058,62.4627,62.4842,39664.0
2017-06-20 12:10:00,86.83,86.83,86.79,86.81,10976.0,62.4914,62.4914,62.4627,62.477,10976.0
2017-06-20 12:15:00,86.81,86.83,86.8,86.82,12268.0,62.477,62.4914,62.4698,62.4842,12268.0
2017-06-20 12:20:00,86.81,86.83,86.78,86.83,10043.0,62.477,62.4914,62.4555,62.4914,10043.0
2017-06-20 12:25:00,86.83,86.83,86.78,86.79,6523.0,62.4914,62.4914,62.4555,62.4627,6523.0
2017-06-20 12:30:00,86.78,86.79,86.76,86.76,6683.0,62.4555,62.4627,62.4411,62.4411,6683.0
2017-06-20 12:35:00,86.77,86.78,86.67,86.73,42181.0,62.4483,62.4555,62.3763,62.4195,42181.0
2017-06-20 12:40:00,86.73,86.75,86.71,86.75,19932.0,62.4195,62.4339,62.4051,62.4339,19932.0
2017-06-20 12:45:00,86.76,86.77,86.74,86.74,15828.0,62.4411,62.4483,62.4267,62.4267,15828.0
2017-06-20 12:50:00,86.75,86.75,86.73,86.75,17616.0,62.4339,62.4339,62.4195,62.4339,17616.0
2017-06-20 12:55:00,86.75,86.79,86.75,86.78,27710.0,62.4339,62.4627,62.4339,62.4555,27710.0
2017-06-20 13:00:00,86.79,86.8,86.76,86.76,14318.0,62.4627,62.4698,62.4411,62.4411,14318.0
2017-06-20 13:05:00,86.76,86.79,86.74,86.79,16627.0,62.4411,62.4627,62.4267,62.4627,16627.0
2017-06-20 13:10:00,86.78,86.85,86.77,86.83,13097.0,62.4555,62.5058,62.4483,62.4914,13097.0
2017-06-20 13:15:00,86.83,86.85,86.82,86.84,10021.0,62.4914,62.5058,62.4842,62.4986,10021.0
2017-06-20 13:20:00,86.84,86.88,86.82,86.88,13414.0,62.4986,62.5274,62.4842,62.5274,13414.0
2017-06-20 13:25:00,86.87,86.89,86.84,86.84,8595.0,62.5202,62.5346,62.4986,62.4986,8595.0
2017-06-20 13:30:00,86.84,86.86,86.82,86.82,36213.0,62.4986,62.513,62.4842,62.4842,36213.0
2017-06-20 13:35:00,86.81,86.84,86.79,86.84,12050.0,62.477,62.4986,62.4627,62.4986,12050.0
2017-06-20 13:40:00,86.83,86.84,86.8,86.81,7665.0,62.4914,62.4986,62.4698,62.477,7665.0
2017-06-20 13:45:00,86.8,86.8,86.79,86.8,4222.0,62.4698,62.4698,62.4627,62.4698,4222.0
2017-06-20 13:50:00,86.81,86.87,86.8,86.83,14846.0,62.477,62.5202,62.4698,62.4914,14846.0
2017-06-20 13:55:00,86.84,86.84,86.8,86.81,9641.0,62.4986,62.4986,62.4698,62.477,9641.0
2017-06-20 14:00:00,86.8,86.83,86.8,86.83,15030.0,62.4698,62.4914,62.4698,62.4914,15030.0
2017-06-20 14:05:00,86.83,86.84,86.79,86.81,8311.0,62.4914,62.4986,62.4627,62.477,8311.0
2017-06-20 14:10:00,86.8,86.9,86.8,86.89,68391.0,62.4698,62.5418,62.4698,62.5346,68391.0
2017-06-20 14:15:00,86.9,86.93,86.87,86.87,8850.0,62.5418,62.5634,62.5202,62.5202,8850.0
2017-06-20 14:20:00,86.87,86.88,86.8,86.8,6042.0,62.5202,62.5274,62.4698,62.4698,6042.0
2017-06-20 14:25:00,86.8,86.86,86.78,86.82,10806.0,62.4698,62.513,62.4555,62.4842,10806.0
2017-06-20 14:30:00,86.82,86.9,86.79,86.9,35907.0,62.4842,62.5418,62.4627,62.5418,35907.0
2017-06-20 14:35:00,86.91,86.96,86.89,86.95,41909.0,62.549,62.585,62.5346,62.5778,41909.0
2017-06-20 14:40:00,86.96,87.01,86.94,86.99,12872.0,62.585,62.621,62.5706,62.6066,12872.0
2017-06-20 14:45:00,86.99,86.99,86.93,86.95,7344.0,62.6066,62.6066,62.5634,62.5778,7344.0
2017-06-20 14:50:00,86.94,86.98,86.93,86.96,7850.0,62.5706,62.5994,62.5634,62.585,7850.0
2017-06-20 14:55:00,86.97,87.0,86.96,86.97,8927.0,62.5922,62.6138,62.585,62.5922,8927.0
2017-06-20 15:00:00,86.99,87.0,86.97,86.98,12319.0,62.6066,62.6138,62.5922,62.5994,12319.0
2017-06-20 15:05:00,86.98,86.99,86.93,86.93,7051.0,62.5994,62.6066,62.5634,62.5634,7051.0
2017-06-20 15:10:00,86.92,86.98,86.92,86.97,11916.0,62.5562,62.5994,62.5562,62.5922,11916.0
2017-06-20 15:15:00,86.97,86.97,86.94,86.94,14344.0,62.5922,62.5922,62.5706,62.5706,14344.0
2017-06-20 15:20:00,86.94,86.96,86.94,86.96,8314.0,62.5706,62.585,62.5706,62.585,8314.0
2017-06-20 15:25:00,86.95,86.98,86.94,86.97,22626.0,62.5778,62.5994,62.5706,62.5922,22626.0
2017-06-20 15:30:00,86.97,87.01,86.96,87.01,115525.0,62.5922,62.621,62.585,62.621,115525.0
2017-06-20 15:35:00,87.01,87.02,86.91,86.91,32031.0,62.621,62.6282,62.549,62.549,32031.0
2017-06-20 15:40:00,86.92,86.94,86.9,86.94,18983.0,62.5562,62.5706,62.5418,62.5706,18983.0
2017-06-20 15:45:00,86.93,86.93,86.85,86.86,34838.0,62.5634,62.5634,62.5058,62.513,34838.0
2017-06-20 15:50:00,86.87,86.9,86.87,86.9,25103.0,62.5202,62.5418,62.5202,62.5418,25103.0
2017-06-20 15:55:00,86.9,86.92,86.87,86.9,63080.0,62.5418,62.5562,62.5202,62.5418,63080.0
2017-06-21 09:30:00,86.93,87.14,86.82,86.86,58675.0,62.5634,62.7145,62.4842,62.513,58675.0
2017-06-21 09:35:00,86.98,87.04,86.9,86.9,5929.0,62.5994,62.6426,62.5418,62.5418,5929.0
2017-06-21 09:40:00,86.93,86.93,86.71,86.75,62369.0,62.5634,62.5634,62.4051,62.4339,62369.0
2017-06-21 09:45:00,86.76,86.81,86.65,86.79,26227.0,62.4411,62.477,62.3619,62.4627,26227.0
2017-06-21 09:50:00,86.79,86.94,86.77,86.85,19645.0,62.4627,62.5706,62.4483,62.5058,19645.0
2017-06-21 09:55:00,86.84,86.89,86.79,86.79,10720.0,62.4986,62.5346,62.4627,62.4627,10720.0
2017-06-21 10:00:00,86.8,86.82,86.73,86.74,11172.0,62.4698,62.4842,62.4195,62.4267,11172.0
2017-06-21 10:05:00,86.74,86.74,86.61,86.64,15847.0,62.4267,62.4267,62.3331,62.3547,15847.0
2017-06-21 10:10:00,86.65,86.69,86.64,86.65,12994.0,62.3619,62.3907,62.3547,62.3619,12994.0
2017-06-21 10:15:00,86.64,86.73,86.64,86.69,8819.0,62.3547,62.4195,62.3547,62.3907,8819.0
2017-06-21 10:20:00,86.69,86.7,86.65,86.65,10187.0,62.3907,62.3979,62.3619,62.3619,10187.0
2017-06-21 10:25:00,86.64,86.69,86.63,86.67,13713.0,62.3547,62.3907,62.3475,62.3763,13713.0
2017-06-21 10:30:00,86.66,86.66,86.58,86.62,14758.0,62.3691,62.3691,62.3115,62.3403,14758.0
2017-06-21 10:35:00,86.63,86.68,86.61,86.63,21388.0,62.3475,62.3835,62.3331,62.3475,21388.0
2017-06-21 10:40:00,86.62,86.7,86.6,86.69,13806.0,62.3403,62.3979,62.3259,62.3907,13806.0
2017-06-21 10:45:00,86.7,86.72,86.68,86.7,9520.0,62.3979,62.4123,62.3835,62.3979,9520.0
2017-06-21 10:50:00,86.7,86.7,86.66,86.66,9179.0,62.3979,62.3979,62.3691,62.3691,9179.0
2017-06-21 10:55:00,86.66,86.71,86.65,86.71,8023.0,62.3691,62.4051,62.3619,62.4051,8023.0
2017-06-21 11:00:00,86.71,86.74,86.7,86.74,13069.0,62.4051,62.4267,62.3979,62.4267,13069.0
2017-06-21 11:05:00,86.74,86.74,86.61,86.62,8173.0,62.4267,62.4267,62.3331,62.3403,8173.0
2017-06-21 11:10:00,86.63,86.69,86.63,86.69,14745.0,62.3475,62.3907,62.3475,62.3907,14745.0
2017-06-21 11:15:00,86.68,86.69,86.59,86.61,12698.0,62.3835,62.3907,62.3187,62.3331,12698.0
2017-06-21 11:20:00,86.6,86.61,86.55,86.59,30024.0,62.3259,62.3331,62.2899,62.3187,30024.0
2017-06-21 11:25:00,86.59,86.6,86.56,86.57,15029.0,62.3187,62.3259,62.2971,62.3043,15029.0
2017-06-21 11:30:00,86.57,86.58,86.5,86.51,20831.0,62.3043,62.3115,62.2539,62.2611,20831.0
2017-06-21 11:35:00,86.51,86.52,86.48,86.5,45569.0,62.2611,62.2683,62.2395,62.2539,45569.0
2017-06-21 11:40:00,86.5,86.62,86.5,86.61,14219.0,62.2539,62.3403,62.2539,62.3331,14219.0
2017-06-21 11:45:00,86.61,86.63,86.57,86.59,6598.0,62.3331,62.3475,62.3043,62.3187,6598.0
2017-06-21 11:50:00,86.59,86.59,86.52,86.52,12538.0,62.3187,62.3187,62.2683,62.2683,12538.0
2017-06-21 11:55:00,86.52,86.53,86.49,86.51,8533.0,62.2683,62.2755,62.2467,62.2611,8533.0
2017-06-21 12:00:00,86.51,86.57,86.5,86.55,9727.0,62.2611,62.3043,62.2539,62.2899,9727.0
2017-06-21 12:05:00,86.56,86.59,86.54,86.57,8962.0,62.2971,62.3187,62.2827,62.3043,8962.0
2017-06-21 12:10:00,86.56,86.59,86.55,86.58,5688.0,62.2971,62.3187,62.2899,62.3115,5688.0
2017-06-21 12:15:00,86.58,86.61,86.57,86.58,12528.0,62.3115,62.3331,62.3043,62.3115,12528.0
2017-06-21 12:20:00,86.57,86.57,86.54,86.56,14212.0,62.3043,62.3043,62.2827,62.2971,14212.0
2017-06-21 12:25:00,86.56,86.59,86.56,86.58,7234.0,62.2971,62.3187,62.2971,62.3115,7234.0
2017-06-21 12:30:00,86.57,86.57,86.55,86.55,7737.0,62.3043,62.3043,62.2899,62.2899,7737.0
2017-06-21 12:35:00,86.55,86.55,86.49,86.5,11520.0,62.2899,62.2899,62.2467,62.2539,11520.0
2017-06-21 12:40:00,86.5,86.51,86.46,86.49,12568.0,62.2539,62.2611,62.2252,62.2467,12568.0
2017-06-21 12:45:00,86.48,86.52,86.46,86.51,15591.0,62.2395,62.2683,62.2252,62.2611,15591.0
2017-06-21 12:50:00,86.5,86.51,86.45,86.46,7872.0,62.2539,62.2611,62.218,62.2252,7872.0
2017-06-21 12:55:00,86.47,86.48,86.42,86.43,9869.0,62.2323,62.2395,62.1964,62.2036,9869.0
2017-06-21 13:00:00,86.44,86.44,86.4,86.42,6404.0,62.2108,62.2108,62.182,62.1964,6404.0
2017-06-21 13:05:00,86.41,86.42,86.35,86.36,6069.0,62.1892,62.1964,62.146,62.1532,6069.0
2017-06-21 13:10:00,86.36,86.39,86.35,86.38,7541.0,62.1532,62.1748,62.146,62.1676,7541.0
2017-06-21 13:15:00,86.39,86.4,86.34,86.34,10844.0,62.1748,62.182,62.1388,62.1388,10844.0
2017-06-21 13:20:00,86.34,86.34,86.3,86.34,13177.0,62.1388,62.1388,62.11,62.1388,13177.0
2017-06-21 13:25:00,86.34,86.37,86.32,86.32,10246.0,62.1388,62.1604,62.1244,62.1244,10246.0
2017-06-21 13:30:00,86.31,86.34,86.31,86.32,9559.0,62.1172,62.1388,62.1172,62.1244,9559.0
2017-06-21 13:35:00,86.33,86.34,86.28,86.29,9605.0,62.1316,62.1388,62.0956,62.1028,9605.0
2017-06-21 13:40:00,86.29,86.3,86.23,86.23,8971.0,62.1028,62.11,62.0596,62.0596,8971.0
2017-06-21 13:45:00,86.23,86.26,86.2,86.23,12066.0,62.0596,62.0812,62.038,62.0596,12066.0
2017-06-21 13:50:00,86.22,86.22,86.13,86.16,15715.0,62.0524,62.0524,61.9877,62.0092,15715.0
2017-06-21 13:55:00,86.16,86.2,86.12,86.19,11124.0,62.0092,62.038,61.9805,62.0308,11124.0
2017-06-21 14:00:00,86.19,86.32,86.17,86.3,25363.0,62.0308,62.1244,62.0164,62.11,25363.0
2017-06-21 14:05:00,86.3,86.38,86.28,86.28,26969.0,62.11,62.1676,62.0956,62.0956,26969.0
2017-06-21 14:10:00,86.28,86.32,86.27,86.32,11229.0,62.0956,62.1244,62.0884,62.1244,11229.0
2017-06-21 14:15:00,86.33,86.34,86.29,86.29,7825.0,62.1316,62.1388,62.1028,62.1028,7825.0
2017-06-21 14:20:00,86.29,86.35,86.28,86.35,10039.0,62.1028,62.146,62.0956,62.146,10039.0
2017-06-21 14:25:00,86.35,86.39,86.34,86.36,30399.0,62.146,62.1748,62.1388,62.1532,30399.0
2017-06-21 14:30:00,86.37,86.47,86.36,86.46,19164.0,62.1604,62.2323,62.1532,62.2252,19164.0
2017-06-21 14:35:00,86.47,86.51,86.45,86.46,25994.0,62.2323,62.2611,62.218,62.2252,25994.0
2017-06-21 14:40:00,86.45,86.52,86.44,86.49,19972.0,62.218,62.2683,62.2108,62.2467,19972.0
2017-06-21 14:45:00,86.49,86.56,86.48,86.54,14910.0,62.2467,62.2971,62.2395,62.2827,14910.0
2017-06-21 14:50:00,86.55,86.58,86.54,86.58,7523.0,62.2899,62.3115,62.2827,62.3115,7523.0
2017-06-21 14:55:00,86.57,86.61,86.57,86.58,18008.0,62.3043,62.3331,62.3043,62.3115,18008.0
2017-06-21 15:00:00,86.57,86.57,86.52,86.52,13712.0,62.3043,62.3043,62.2683,62.2683,13712.0
2017-06-21 15:05:00,86.52,86.53,86.42,86.44,14035.0,62.2683,62.2755,62.1964,62.2108,14035.0
2017-06-21 15:10:00,86.43,86.49,86.42,86.49,11534.0,62.2036,62.2467,62.1964,62.2467,11534.0
2017-06-21 15:15:00,86.49,86.49,86.46,86.46,8265.0,62.2467,62.2467,62.2252,62.2252,8265.0
2017-06-21 15:20:00,86.47,86.48,86.45,86.45,8519.0,62.2323,62.2395,62.218,62.218,8519.0
2017-06-21 15:25:00,86.46,86.48,86.44,86.48,13211.0,62.2252,62.2395,62.2108,62.2395,13211.0
2017-06-21 15:30:00,86.47,86.49,86.45,86.48,14095.0,62.2323,62.2467,62.218,62.2395,14095.0
2017-06-21 15:35:00,86.48,86.51,86.42,86.42,19493.0,62.2395,62.2611,62.1964,62.1964,19493.0
2017-06-21 15:40:00,86.42,86.48,86.41,86.43,16360.0,62.1964,62.2395,62.1892,62.2036,16360.0
2017-06-21 15:45:00,86.42,86.49,86.42,86.49,23673.0,62.1964,62.2467,62.1964,62.2467,23673.0
2017-06-21 15:50:00,86.49,86.52,86.47,86.5,59136.0,62.2467,62.2683,62.2323,62.2539,59136.0
2017-06-21 15:55:00,86.51,86.59,86.47,86.57,122330.0,62.2611,62.3187,62.2323,62.3043,122330.0
2017-06-22 09:30:00,86.4,86.48,86.29,86.43,30440.0,62.182,62.2395,62.1028,62.2036,30440.0
2017-06-22 09:35:00,86.45,86.48,86.28,86.36,11547.0,62.218,62.2395,62.0956,62.1532,11547.0
2017-06-22 09:40:00,86.34,86.4,86.33,86.36,9550.0,62.1388,62.182,62.1316,62.1532,9550.0
2017-06-22 09:45:00,86.36,86.38,86.28,86.37,18673.0,62.1532,62.1676,62.0956,62.1604,18673.0
2017-06-22 09:50:00,86.37,86.47,86.37,86.4,20105.0,62.1604,62.2323,62.1604,62.182,20105.0
2017-06-22 09:55:00,86.39,86.51,86.38,86.38,21979.0,62.1748,62.2611,62.1676,62.1676,21979.0
2017-06-22 10:00:00,86.4,86.45,86.37,86.38,28617.0,62.182,62.218,62.1604,62.1676,28617.0
2017-06-22 10:05:00,86.37,86.4,86.32,86.36,13662.0,62.1604,62.182,62.1244,62.1532,13662.0
2017-06-22 10:10:00,86.36,86.39,86.3,86.38,23473.0,62.1532,62.1748,62.11,62.1676,23473.0
2017-06-22 10:15:00,86.37,86.42,86.37,86.4,17685.0,62.1604,62.1964,62.1604,62.182,17685.0
2017-06-22 10:20:00,86.38,86.42,86.33,86.39,6462.0,62.1676,62.1964,62.1316,62.1748,6462.0
2017-06-22 10:25:00,86.38,86.45,86.36,86.45,8279.0,62.1676,62.218,62.1532,62.218,8279.0
2017-06-22 10:30:00,86.48,86.49,86.43,86.44,8946.0,62.2395,62.2467,62.2036,62.2108,8946.0
2017-06-22 10:35:00,86.44,86.46,86.41,86.41,6900.0,62.2108,62.2252,62.1892,62.1892,6900.0
2017-06-22 10:40:00,86.41,86.55,86.4,86.55,37552.0,62.1892,62.2899,62.182,62.2899,37552.0
2017-06-22 10:45:00,86.54,86.6,86.53,86.56,16967.0,62.2827,62.3259,62.2755,62.2971,16967.0
2017-06-22 10:50:00,86.56,86.59,86.53,86.55,9753.0,62.2971,62.3187,62.2755,62.2899,9753.0
2017-06-22 10:55:00,86.54,86.59,86.53,86.58,17049.0,62.2827,62.3187,62.2755,62.3115,17049.0
2017-06-22 11:00:00,86.58,86.66,86.57,86.65,9224.0,62.3115,62.3691,62.3043,62.3619,9224.0
2017-06-22 11:05:00,86.65,86.74,86.64,86.66,19988.0,62.3619,62.4267,62.3547,62.3691,19988.0
2017-06-22 11:10:00,86.66,86.7,86.64,86.7,5048.0,62.3691,62.3979,62.3547,62.3979,5048.0
2017-06-22 11:15:00,86.7,86.71,86.68,86.71,6590.0,62.3979,62.4051,62.3835,62.4051,6590.0
2017-06-22 11:20:00,86.71,86.72,86.68,86.7,13104.0,62.4051,62.4123,62.3835,62.3979,13104.0
2017-06-22 11:25:00,86.7,86.7,86.62,86.65,12215.0,62.3979,62.3979,62.3403,62.3619,12215.0
2017-06-22 11:30:00,86.65,86.66,86.57,86.59,10375.0,62.3619,62.3691,62.3043,62.3187,10375.0
2017-06-22 11:35:00,86.59,86.59,86.55,86.59,7291.0,62.3187,62.3187,62.2899,62.3187,7291.0
2017-06-22 11:40:00,86.58,86.6,86.56,86.58,8242.0,62.3115,62.3259,62.2971,62.3115,8242.0
2017-06-22 11:45:00,86.58,86.59,86.55,86.58,16512.0,62.3115,62.3187,62.2899,62.3115,16512.0
2017-06-22 11:50:00,86.57,86.66,86.57,86.59,14321.0,62.3043,62.3691,62.3043,62.3187,14321.0
2017-06-22 11:55:00,86.59,86.65,86.59,86.59,21565.0,62.3187,62.3619,62.3187,62.3187,21565.0
2017-06-22 12:00:00,86.59,86.6,86.52,86.52,12715.0,62.3187,62.3259,62.2683,62.2683,12715.0
2017-06-22 12:05:00,86.51,86.52,86.47,86.49,11947.0,62.2611,62.2683,62.2323,62.2467,11947.0
2017-06-22 12:10:00,86.49,86.49,86.46,86.49,35389.0,62.2467,62.2467,62.2252,62.2467,35389.0
2017-06-22 12:15:00,86.49,86.52,86.48,86.51,15931.0,62.2467,62.2683,62.2395,62.2611,15931.0
2017-06-22 12:20:00,86.51,86.52,86.49,86.49,19493.0,62.2611,62.2683,62.2467,62.2467,19493.0
2017-06-22 12:25:00,86.5,86.52,86.49,86.51,12279.0,62.2539,62.2683,62.2467,62.2611,12279.0
2017-06-22 12:30:00,86.51,86.55,86.51,86.55,13089.0,62.2611,62.2899,62.2611,62.2899,13089.0
2017-06-22 12:35:00,86.54,86.57,86.54,86.56,9217.0,62.2827,62.3043,62.2827,62.2971,9217.0
2017-06-22 12:40:00,86.57,86.58,86.56,86.56,11859.0,62.3043,62.3115,62.2971,62.2971,11859.0
2017-06-22 12:45:00,86.56,86.58,86.53,86.56,14817.0,62.2971,62.3115,62.2755,62.2971,14817.0
2017-06-22 12:50:00,86.56,86.59,86.51,86.51,12751.0,62.2971,62.3187,62.2611,62.2611,12751.0
2017-06-22 12:55:00,86.5,86.5,86.47,86.48,14277.0,62.2539,62.2539,62.2323,62.2395,14277.0
2017-06-22 13:00:00,86.49,86.56,86.49,86.55,15297.0,62.2467,62.2971,62.2467,62.2899,15297.0
2017-06-22 13:05:00,86.55,86.56,86.51,86.56,13495.0,62.2899,62.2971,62.2611,62.2971,13495.0
2017-06-22 13:10:00,86.54,86.59,86.52,86.59,18172.0,62.2827,62.3187,62.2683,62.3187,18172.0
2017-06-22 13:15:00,86.59,86.63,86.58,86.63,8370.0,62.3187,62.3475,62.3115,62.3475,8370.0
2017-06-22 13:20:00,86.63,86.63,86.53,86.55,12982.0,62.3475,62.3475,62.2755,62.2899,12982.0
2017-06-22 13:25:00,86.55,86.55,86.51,86.55,12729.0,62.2899,62.2899,62.2611,62.2899,12729.0
2017-06-22 13:30:00,86.54,86.59,86.54,86.59,10066.0,62.2827,62.3187,62.2827,62.3187,10066.0
2017-06-22 13:35:00,86.59,86.6,86.55,86.55,13669.0,62.3187,62.3259,62.2899,62.2899,13669.0
2017-06-22 13:40:00,86.55,86.55,86.49,86.5,7046.0,62.2899,62.2899,62.2467,62.2539,7046.0
2017-06-22 13:45:00,86.5,86.55,86.49,86.54,23856.0,62.2539,62.2899,62.2467,62.2827,23856.0
2017-06-22 13:50:00,86.55,86.58,86.54,86.58,10489.0,62.2899,62.3115,62.2827,62.3115,10489.0
2017-06-22 13:55:00,86.58,86.61,86.57,86.6,10645.0,62.3115,62.3331,62.3043,62.3259,10645.0
2017-06-22 14:00:00,86.59,86.61,86.59,86.61,16208.0,62.3187,62.3331,62.3187,62.3331,16208.0
2017-06-22 14:05:00,86.61,86.61,86.54,86.54,17698.0,62.3331,62.3331,62.2827,62.2827,17698.0
2017-06-22 14:10:00,86.54,86.54,86.45,86.46,15708.0,62.2827,62.2827,62.218,62.2252,15708.0
2017-06-22 14:15:00,86.46,86.52,86.46,86.49,20238.0,62.2252,62.2683,62.2252,62.2467,20238.0
2017-06-22 14:20:00,86.5,86.55,86.48,86.54,17550.0,62.2539,62.2899,62.2395,62.2827,17550.0
2017-06-22 14:25:00,86.54,86.54,86.52,86.53,11536.0,62.2827,62.2827,62.2683,62.2755,11536.0
2017-06-22 14:30:00,86.52,86.53,86.46,86.48,15576.0,62.2683,62.2755,62.2252,62.2395,15576.0
2017-06-22 14:35:00,86.47,86.52,86.46,86.52,16765.0,62.2323,62.2683,62.2252,62.2683,16765.0
2017-06-22 14:40:00,86.52,86.6,86.52,86.6,20164.0,62.2683,62.3259,62.2683,62.3259,20164.0
2017-06-22 14:45:00,86.6,86.61,86.5,86.5,20875.0,62.3259,62.3331,62.2539,62.2539,20875.0
2017-06-22 14:50:00,86.5,86.51,86.46,86.5,17608.0,62.2539,62.2611,62.2252,62.2539,17608.0
2017-06-22 14:55:00,86.5,86.51,86.45,86.45,27244.0,62.2539,62.2611,62.218,62.218,27244.0
2017-06-22 15:00:00,86.46,86.47,86.4,86.41,26031.0,62.2252,62.2323,62.182,62.1892,26031.0
2017-06-22 15:05:00,86.41,86.42,86.39,86.4,18981.0,62.1892,62.1964,62.1748,62.182,18981.0
2017-06-22 15:10:00,86.4,86.56,86.4,86.56,21552.0,62.182,62.2971,62.182,62.2971,21552.0
2017-06-22 15:15:00,86.56,86.57,86.48,86.48,29610.0,62.2971,62.3043,62.2395,62.2395,29610.0
2017-06-22 15:20:00,86.48,86.53,86.48,86.5,30584.0,62.2395,62.2755,62.2395,62.2539,30584.0
2017-06-22 15:25:00,86.5,86.56,86.47,86.51,36726.0,62.2539,62.2971,62.2323,62.2611,36726.0
2017-06-22 15:30:00,86.51,86.51,86.45,86.48,27009.0,62.2611,62.2611,62.218,62.2395,27009.0
2017-06-22 15:35:00,86.47,86.48,86.38,86.38,27842.0,62.2323,62.2395,62.1676,62.1676,27842.0
2017-06-22 15:40:00,86.37,86.38,86.33,86.34,35206.0,62.1604,62.1676,62.1316,62.1388,35206.0
2017-06-22 15:45:00,86.33,86.35,86.29,86.29,43155.0,62.1316,62.146,62.1028,62.1028,43155.0
2017-06-22 15:50:00,86.29,86.29,86.25,86.27,37867.0,62.1028,62.1028,62.074,62.0884,37867.0
2017-06-22 15:55:00,86.26,86.29,86.22,86.28,105568.0,62.0812,62.1028,62.0524,62.0956,105568.0
2017-06-23 09:30:00,86.22,86.37,86.22,86.26,22166.0,62.0524,62.1604,62.0524,62.0812,22166.0
2017-06-23 09:35:00,86.32,86.41,86.24,86.24,7657.0,62.1244,62.1892,62.0668,62.0668,7657.0
2017-06-23 09:40:00,86.24,86.31,86.23,86.28,4945.0,62.0668,62.1172,62.0596,62.0956,4945.0
2017-06-23 09:45:00,86.3,86.3,86.14,86.24,16243.0,62.11,62.11,61.9948,62.0668,16243.0
2017-06-23 09:50:00,86.25,86.42,86.25,86.42,10205.0,62.074,62.1964,62.074,62.1964,10205.0
2017-06-23 09:55:00,86.45,86.5,86.4,86.43,6835.0,62.218,62.2539,62.182,62.2036,6835.0
2017-06-23 10:00:00,86.4,86.4,86.26,86.33,13884.0,62.182,62.182,62.0812,62.1316,13884.0
2017-06-23 10:05:00,86.32,86.35,86.25,86.25,17442.0,62.1244,62.146,62.074,62.074,17442.0
2017-06-23 10:10:00,86.26,86.4,86.26,86.33,9987.0,62.0812,62.182,62.0812,62.1316,9987.0
2017-06-23 10:15:00,86.33,86.35,86.28,86.28,7886.0,62.1316,62.146,62.0956,62.0956,7886.0
2017-06-23 10:20:00,86.28,86.34,86.27,86.33,6507.0,62.0956,62.1388,62.0884,62.1316,6507.0
2017-06-23 10:25:00,86.32,86.39,86.3,86.37,5766.0,62.1244,62.1748,62.11,62.1604,5766.0
2017-06-23 10:30:00,86.36,86.4,86.34,86.38,8420.0,62.1532,62.182,62.1388,62.1676,8420.0
2017-06-23 10:35:00,86.39,86.42,86.37,86.38,4757.0,62.1748,62.1964,62.1604,62.1676,4757.0
2017-06-23 10:40:00,86.39,86.43,86.37,86.39,5905.0,62.1748,62.2036,62.1604,62.1748,5905.0
2017-06-23 10:45:00,86.4,86.45,86.38,86.43,6032.0,62.182,62.218,62.1676,62.2036,6032.0
2017-06-23 10:50:00,86.43,86.46,86.43,86.46,8240.0,62.2036,62.2252,62.2036,62.2252,8240.0
2017-06-23 10:55:00,86.45,86.46,86.43,86.44,9096.0,62.218,62.2252,62.2036,62.2108,9096.0
2017-06-23 11:00:00,86.43,86.46,86.42,86.45,7644.0,62.2036,62.2252,62.1964,62.218,7644.0
2017-06-23 11:05:00,86.45,86.48,86.45,86.47,5081.0,62.218,62.2395,62.218,62.2323,5081.0
2017-06-23 11:10:00,86.47,86.49,86.46,86.47,6034.0,62.2323,62.2467,62.2252,62.2323,6034.0
2017-06-23 11:15:00,86.47,86.53,86.47,86.53,30704.0,62.2323,62.2755,62.2323,62.2755,30704.0
2017-06-23 11:20:00,86.52,86.55,86.51,86.55,6471.0,62.2683,62.2899,62.2611,62.2899,6471.0
2017-06-23 11:25:00,86.55,86.59,86.55,86.55,9284.0,62.2899,62.3187,62.2899,62.2899,9284.0
2017-06-23 11:30:00,86.56,86.6,86.54,86.56,20270.0,62.2971,62.3259,62.2827,62.2971,20270.0
2017-06-23 11:35:00,86.56,86.59,86.53,86.58,14417.0,62.2971,62.3187,62.2755,62.3115,14417.0
2017-06-23 11:40:00,86.57,86.59,86.47,86.5,20487.0,62.3043,62.3187,62.2323,62.2539,20487.0
2017-06-23 11:45:00,86.51,86.52,86.46,86.47,6547.0,62.2611,62.2683,62.2252,62.2323,6547.0
2017-06-23 11:50:00,86.47,86.48,86.43,86.43,6500.0,62.2323,62.2395,62.2036,62.2036,6500.0
2017-06-23 11:55:00,86.43,86.5,86.42,86.43,6762.0,62.2036,62.2539,62.1964,62.2036,6762.0
2017-06-23 12:00:00,86.43,86.45,86.42,86.42,6277.0,62.2036,62.218,62.1964,62.1964,6277.0
2017-06-23 12:05:00,86.43,86.43,86.39,86.4,4523.0,62.2036,62.2036,62.1748,62.182,4523.0
2017-06-23 12:10:00,86.39,86.41,86.36,86.36,2120.0,62.1748,62.1892,62.1532,62.1532,2120.0
2017-06-23 12:15:00,86.35,86.35,86.28,86.28,13513.0,62.146,62.146,62.0956,62.0956,13513.0
2017-06-23 12:20:00,86.28,86.3,86.25,86.28,8020.0,62.0956,62.11,62.074,62.0956,8020.0
2017-06-23 12:25:00,86.27,86.28,86.23,86.28,17243.0,62.0884,62.0956,62.0596,62.0956,17243.0
2017-06-23 12:30:00,86.27,86.32,86.27,86.31,5791.0,62.0884,62.1244,62.0884,62.1172,5791.0
2017-06-23 12:35:00,86.31,86.31,86.25,86.25,6603.0,62.1172,62.1172,62.074,62.074,6603.0
2017-06-23 12:40:00,86.26,86.28,86.24,86.24,5594.0,62.0812,62.0956,62.0668,62.0668,5594.0
2017-06-23 12:45:00,86.24,86.27,86.19,86.27,19423.0,62.0668,62.0884,62.0308,62.0884,19423.0
2017-06-23 12:50:00,86.26,86.26,86.24,86.24,3996.0,62.0812,62.0812,62.0668,62.0668,3996.0
2017-06-23 12:55:00,86.24,86.3,86.23,86.27,3939.0,62.0668,62.11,62.0596,62.0884,3939.0
2017-06-23 13:00:00,86.27,86.27,86.23,86.25,6114.0,62.0884,62.0884,62.0596,62.074,6114.0
2017-06-23 13:05:00,86.26,86.29,86.24,86.25,4896.0,62.0812,62.1028,62.0668,62.074,4896.0
2017-06-23 13:10:00,86.26,86.28,86.24,86.27,3260.0,62.0812,62.0956,62.0668,62.0884,3260.0
2017-06-23 13:15:00,86.27,86.28,86.26,86.27,5767.0,62.0884,62.0956,62.0812,62.0884,5767.0
2017-06-23 13:20:00,86.27,86.29,86.27,86.28,6570.0,62.0884,62.1028,62.0884,62.0956,6570.0
2017-06-23 13:25:00,86.28,86.31,86.27,86.3,11089.0,62.0956,62.1172,62.0884,62.11,11089.0
2017-06-23 13:30:00,86.3,86.35,86.3,86.34,8718.0,62.11,62.146,62.11,62.1388,8718.0
2017-06-23 13:35:00,86.33,86.34,86.29,86.3,5375.0,62.1316,62.1388,62.1028,62.11,5375.0
2017-06-23 13:40:00,86.29,86.33,86.29,86.32,3485.0,62.1028,62.1316,62.1028,62.1244,3485.0
2017-06-23 13:45:00,86.32,86.33,86.3,86.31,4482.0,62.1244,62.1316,62.11,62.1172,4482.0
2017-06-23 13:50:00,86.31,86.36,86.31,86.34,5872.0,62.1172,62.1532,62.1172,62.1388,5872.0
2017-06-23 13:55:00,86.34,86.38,86.33,86.36,11354.0,62.1388,62.1676,62.1316,62.1532,11354.0
2017-06-23 14:00:00,86.36,86.38,86.3,86.3,9618.0,62.1532,62.1676,62.11,62.11,9618.0
2017-06-23 14:05:00,86.29,86.29,86.27,86.27,4924.0,62.1028,62.1028,62.0884,62.0884,4924.0
2017-06-23 14:10:00,86.27,86.3,86.26,86.28,10283.0,62.0884,62.11,62.0812,62.0956,10283.0
2017-06-23 14:15:00,86.3,86.3,86.25,86.25,4016.0,62.11,62.11,62.074,62.074,4016.0
2017-06-23 14:20:00,86.26,86.27,86.19,86.19,6211.0,62.0812,62.0884,62.0308,62.0308,6211.0
2017-06-23 14:25:00,86.2,86.21,86.18,86.2,5808.0,62.038,62.0452,62.0236,62.038,5808.0
2017-06-23 14:30:00,86.21,86.26,86.19,86.25,6470.0,62.0452,62.0812,62.0308,62.074,6470.0
2017-06-23 14:35:00,86.25,86.28,86.24,86.26,7317.0,62.074,62.0956,62.0668,62.0812,7317.0
2017-06-23 14:40:00,86.27,86.27,86.23,86.26,9071.0,62.0884,62.0884,62.0596,62.0812,9071.0
2017-06-23 14:45:00,86.25,86.28,86.23,86.25,13425.0,62.074,62.0956,62.0596,62.074,13425.0
2017-06-23 14:50:00,86.24,86.24,86.22,86.23,8421.0,62.0668,62.0668,62.0524,62.0596,8421.0
2017-06-23 14:55:00,86.22,86.23,86.18,86.19,10589.0,62.0524,62.0596,62.0236,62.0308,10589.0
2017-06-23 15:00:00,86.2,86.21,86.1,86.13,13011.0,62.038,62.0452,61.9661,61.9877,13011.0
2017-06-23 15:05:00,86.12,86.15,86.11,86.12,5225.0,61.9805,62.002,61.9733,61.9805,5225.0
2017-06-23 15:10:00,86.12,86.14,86.06,86.08,10534.0,61.9805,61.9948,61.9373,61.9517,10534.0
2017-06-23 15:15:00,86.07,86.07,86.03,86.05,6229.0,61.9445,61.9445,61.9157,61.9301,6229.0
2017-06-23 15:20:00,86.05,86.08,86.04,86.05,5415.0,61.9301,61.9517,61.9229,61.9301,5415.0
2017-06-23 15:25:00,86.05,86.05,85.93,85.94,21433.0,61.9301,61.9301,61.8437,61.8509,21433.0
2017-06-23 15:30:00,85.93,85.93,85.89,85.92,16500.0,61.8437,61.8437,61.8149,61.8365,16500.0
2017-06-23 15:35:00,85.92,85.98,85.92,85.93,28221.0,61.8365,61.8797,61.8365,61.8437,28221.0
2017-06-23 15:40:00,85.93,85.98,85.86,85.98,35825.0,61.8437,61.8797,61.7933,61.8797,35825.0
2017-06-23 15:45:00,85.96,86.02,85.94,85.96,36974.0,61.8653,61.9085,61.8509,61.8653,36974.0
2017-06-23 15:50:00,85.96,85.97,85.91,85.94,25967.0,61.8653,61.8725,61.8293,61.8509,25967.0
2017-06-23 15:55:00,85.95,85.99,85.93,85.95,85446.0,61.8581,61.8869,61.8437,61.8581,85446.0
2017-06-26 09:30:00,86.33,86.46,86.02,86.02,73903.0,62.1316,62.2252,61.9085,61.9085,73903.0
2017-06-26 09:35:00,86.02,86.33,85.99,86.22,31760.0,61.9085,62.1316,61.8869,62.0524,31760.0
2017-06-26 09:40:00,86.2,86.31,86.13,86.21,60423.0,62.038,62.1172,61.9877,62.0452,60423.0
2017-06-26 09:45:00,86.21,86.26,86.08,86.17,40548.0,62.0452,62.0812,61.9517,62.0164,40548.0
2017-06-26 09:50:00,86.18,86.46,86.15,86.44,55697.0,62.0236,62.2252,62.002,62.2108,55697.0
2017-06-26 09:55:00,86.43,86.45,86.38,86.4,36452.0,62.2036,62.218,62.1676,62.182,36452.0
2017-06-26 10:00:00,86.39,86.55,86.39,86.54,55589.0,62.1748,62.2899,62.1748,62.2827,55589.0
2017-06-26 10:05:00,86.55,86.67,86.49,86.59,31880.0,62.2899,62.3763,62.2467,62.3187,31880.0
2017-06-26 10:10:00,86.6,86.64,86.59,86.62,19700.0,62.3259,62.3547,62.3187,62.3403,19700.0
2017-06-26 10:15:00,86.61,86.74,86.59,86.74,53240.0,62.3331,62.4267,62.3187,62.4267,53240.0
2017-06-26 10:20:00,86.73,86.8,86.71,86.79,31567.0,62.4195,62.4698,62.4051,62.4627,31567.0
2017-06-26 10:25:00,86.78,86.82,86.76,86.79,19658.0,62.4555,62.4842,62.4411,62.4627,19658.0
2017-06-26 10:30:00,86.79,86.88,86.74,86.83,48306.0,62.4627,62.5274,62.4267,62.4914,48306.0
2017-06-26 10:35:00,86.83,86.91,86.81,86.88,24362.0,62.4914,62.549,62.477,62.5274,24362.0
2017-06-26 10:40:00,86.87,86.87,86.61,86.61,104858.0,62.5202,62.5202,62.3331,62.3331,104858.0
2017-06-26 10:45:00,86.61,86.7,86.61,86.7,30558.0,62.3331,62.3979,62.3331,62.3979,30558.0
2017-06-26 10:50:00,86.7,86.77,86.66,86.72,20758.0,62.3979,62.4483,62.3691,62.4123,20758.0
2017-06-26 10:55:00,86.72,86.84,86.72,86.83,31236.0,62.4123,62.4986,62.4123,62.4914,31236.0
2017-06-26 11:00:00,86.83,86.88,86.8,86.85,37129.0,62.4914,62.5274,62.4698,62.5058,37129.0
2017-06-26 11:05:00,86.84,87.05,86.8,87.05,43936.0,62.4986,62.6498,62.4698,62.6498,43936.0
2017-06-26 11:10:00,87.03,87.04,86.97,86.97,23994.0,62.6354,62.6426,62.5922,62.5922,23994.0
2017-06-26 11:15:00,86.96,87.02,86.94,86.97,21060.0,62.585,62.6282,62.5706,62.5922,21060.0
2017-06-26 11:20:00,86.97,87.04,86.96,87.01,29654.0,62.5922,62.6426,62.585,62.621,29654.0
2017-06-26 11:25:00,87.01,87.04,86.95,86.95,29385.0,62.621,62.6426,62.5778,62.5778,29385.0
2017-06-26 11:30:00,86.95,87.01,86.93,86.97,31186.0,62.5778,62.621,62.5634,62.5922,31186.0
2017-06-26 11:35:00,86.98,87.04,86.98,87.02,52613.0,62.5994,62.6426,62.5994,62.6282,52613.0
2017-06-26 11:40:00,87.03,87.03,86.93,86.97,35141.0,62.6354,62.6354,62.5634,62.5922,35141.0
2017-06-26 11:45:00,86.97,86.98,86.9,86.91,30810.0,62.5922,62.5994,62.5418,62.549,30810.0
2017-06-26 11:50:00,86.9,86.91,86.79,86.81,20360.0,62.5418,62.549,62.4627,62.477,20360.0
2017-06-26 11:55:00,86.81,86.89,86.8,86.84,14823.0,62.477,62.5346,62.4698,62.4986,14823.0
2017-06-26 12:00:00,86.85,86.9,86.85,86.87,8638.0,62.5058,62.5418,62.5058,62.5202,8638.0
2017-06-26 12:05:00,86.87,86.9,86.86,86.86,12747.0,62.5202,62.5418,62.513,62.513,12747.0
2017-06-26 12:10:00,86.86,86.87,86.79,86.79,7952.0,62.513,62.5202,62.4627,62.4627,7952.0
2017-06-26 12:15:00,86.79,86.79,86.76,86.77,11915.0,62.4627,62.4627,62.4411,62.4483,11915.0
2017-06-26 12:20:00,86.77,86.81,86.76,86.77,13720.0,62.4483,62.477,62.4411,62.4483,13720.0
2017-06-26 12:25:00,86.76,86.77,86.74,86.77,7261.0,62.4411,62.4483,62.4267,62.4483,7261.0
2017-06-26 12:30:00,86.77,86.78,86.74,86.76,8234.0,62.4483,62.4555,62.4267,62.4411,8234.0
2017-06-26 12:35:00,86.76,86.82,86.75,86.82,11892.0,62.4411,62.4842,62.4339,62.4842,11892.0
2017-06-26 12:40:00,86.82,86.86,86.81,86.84,9093.0,62.4842,62.513,62.477,62.4986,9093.0
2017-06-26 12:45:00,86.84,86.86,86.82,86.83,9866.0,62.4986,62.513,62.4842,62.4914,9866.0
2017-06-26 12:50:00,86.82,86.83,86.8,86.81,6894.0,62.4842,62.4914,62.4698,62.477,6894.0
2017-06-26 12:55:00,86.8,86.81,86.77,86.78,8655.0,62.4698,62.477,62.4483,62.4555,8655.0
2017-06-26 13:00:00,86.77,86.82,86.76,86.81,17737.0,62.4483,62.4842,62.4411,62.477,17737.0
2017-06-26 13:05:00,86.82,86.83,86.81,86.81,5767.0,62.4842,62.4914,62.477,62.477,5767.0
2017-06-26 13:10:00,86.81,86.83,86.78,86.79,18397.0,62.477,62.4914,62.4555,62.4627,18397.0
2017-06-26 13:15:00,86.79,86.8,86.78,86.79,11512.0,62.4627,62.4698,62.4555,62.4627,11512.0
2017-06-26 13:20:00,86.79,86.81,86.77,86.79,12539.0,62.4627,62.477,62.4483,62.4627,12539.0
2017-06-26 13:25:00,86.79,86.85,86.79,86.83,13183.0,62.4627,62.5058,62.4627,62.4914,13183.0
2017-06-26 13:30:00,86.84,86.85,86.82,86.83,24248.0,62.4986,62.5058,62.4842,62.4914,24248.0
2017-06-26 13:35:00,86.82,86.83,86.76,86.77,62741.0,62.4842,62.4914,62.4411,62.4483,62741.0
2017-06-26 13:40:00,86.76,86.77,86.73,86.74,16088.0,62.4411,62.4483,62.4195,62.4267,16088.0
2017-06-26 13:45:00,86.75,86.78,86.74,86.75,12076.0,62.4339,62.4555,62.4267,62.4339,12076.0
2017-06-26 13:50:00,86.76,86.81,86.73,86.8,14214.0,62.4411,62.477,62.4195,62.4698,14214.0
2017-06-26 13:55:00,86.79,86.82,86.79,86.8,10165.0,62.4627,62.4842,62.4627,62.4698,10165.0
2017-06-26 14:00:00,86.79,86.82,86.78,86.81,8903.0,62.4627,62.4842,62.4555,62.477,8903.0
2017-06-26 14:05:00,86.8,86.8,86.78,86.8,12893.0,62.4698,62.4698,62.4555,62.4698,12893.0
2017-06-26 14:10:00,86.79,86.79,86.73,86.78,20415.0,62.4627,62.4627,62.4195,62.4555,20415.0
2017-06-26 14:15:00,86.77,86.77,86.69,86.69,11377.0,62.4483,62.4483,62.3907,62.3907,11377.0
2017-06-26 14:20:00,86.69,86.75,86.67,86.75,14034.0,62.3907,62.4339,62.3763,62.4339,14034.0
2017-06-26 14:25:00,86.74,86.78,86.7,86.78,15832.0,62.4267,62.4555,62.3979,62.4555,15832.0
2017-06-26 14:30:00,86.77,86.78,86.73,86.76,15202.0,62.4483,62.4555,62.4195,62.4411,15202.0
2017-06-26 14:35:00,86.77,86.81,86.75,86.75,11350.0,62.4483,62.477,62.4339,62.4339,11350.0
2017-06-26 14:40:00,86.75,86.81,86.74,86.81,19558.0,62.4339,62.477,62.4267,62.477,19558.0
2017-06-26 14:45:00,86.81,86.84,86.8,86.83,13538.0,62.477,62.4986,62.4698,62.4914,13538.0
2017-06-26 14:50:00,86.84,86.88,86.83,86.85,17487.0,62.4986,62.5274,62.4914,62.5058,17487.0
2017-06-26 14:55:00,86.86,86.87,86.82,86.83,16295.0,62.513,62.5202,62.4842,62.4914,16295.0
2017-06-26 15:00:00,86.84,86.84,86.72,86.74,20810.0,62.4986,62.4986,62.4123,62.4267,20810.0
2017-06-26 15:05:00,86.75,86.82,86.74,86.76,31365.0,62.4339,62.4842,62.4267,62.4411,31365.0
2017-06-26 15:10:00,86.75,86.84,86.75,86.83,22155.0,62.4339,62.4986,62.4339,62.4914,22155.0
2017-06-26 15:15:00,86.82,86.83,86.75,86.79,21301.0,62.4842,62.4914,62.4339,62.4627,21301.0
2017-06-26 15:20:00,86.79,86.8,86.7,86.72,22391.0,62.4627,62.4698,62.3979,62.4123,22391.0
2017-06-26 15:25:00,86.72,86.73,86.68,86.71,19154.0,62.4123,62.4195,62.3835,62.4051,19154.0
2017-06-26 15:30:00,86.7,86.74,86.7,86.72,15434.0,62.3979,62.4267,62.3979,62.4123,15434.0
2017-06-26 15:35:00,86.71,86.76,86.69,86.69,36931.0,62.4051,62.4411,62.3907,62.3907,36931.0
2017-06-26 15:40:00,86.69,86.71,86.68,86.7,26282.0,62.3907,62.4051,62.3835,62.3979,26282.0
2017-06-26 15:45:00,86.7,86.78,86.65,86.74,45167.0,62.3979,62.4555,62.3619,62.4267,45167.0
2017-06-26 15:50:00,86.73,86.77,86.67,86.71,45761.0,62.4195,62.4483,62.3763,62.4051,45761.0
2017-06-26 15:55:00,86.72,86.77,86.69,86.69,80519.0,62.4123,62.4483,62.3907,62.3907,80519.0
2017-06-27 09:30:00,86.36,86.51,86.26,86.47,35680.0,62.1532,62.2611,62.0812,62.2323,35680.0
2017-06-27 09:35:00,86.48,86.54,86.37,86.44,11265.0,62.2395,62.2827,62.1604,62.2108,11265.0
2017-06-27 09:40:00,86.42,86.45,86.23,86.24,29570.0,62.1964,62.218,62.0596,62.0668,29570.0
2017-06-27 09:45:00,86.22,86.3,86.2,86.24,33015.0,62.0524,62.11,62.038,62.0668,33015.0
2017-06-27 09:50:00,86.23,86.32,86.21,86.26,31460.0,62.0596,62.1244,62.0452,62.0812,31460.0
2017-06-27 09:55:00,86.27,86.36,86.24,86.32,41291.0,62.0884,62.1532,62.0668,62.1244,41291.0
2017-06-27 10:00:00,86.32,86.32,86.11,86.11,29603.0,62.1244,62.1244,61.9733,61.9733,29603.0
2017-06-27 10:05:00,86.1,86.14,86.06,86.11,21465.0,61.9661,61.9948,61.9373,61.9733,21465.0
2017-06-27 10:10:00,86.1,86.29,86.09,86.29,20493.0,61.9661,62.1028,61.9589,62.1028,20493.0
2017-06-27 10:15:00,86.29,86.37,86.28,86.29,20713.0,62.1028,62.1604,62.0956,62.1028,20713.0
2017-06-27 10:20:00,86.3,86.34,86.2,86.24,25716.0,62.11,62.1388,62.038,62.0668,25716.0
2017-06-27 10:25:00,86.24,86.25,86.1,86.1,33314.0,62.0668,62.074,61.9661,61.9661,33314.0
2017-06-27 10:30:00,86.09,86.21,86.05,86.2,23069.0,61.9589,62.0452,61.9301,62.038,23069.0
2017-06-27 10:35:00,86.21,86.27,86.2,86.25,12707.0,62.0452,62.0884,62.038,62.074,12707.0
2017-06-27 10:40:00,86.25,86.35,86.23,86.34,19869.0,62.074,62.146,62.0596,62.1388,19869.0
2017-06-27 10:45:00,86.33,86.33,86.28,86.31,12775.0,62.1316,62.1316,62.0956,62.1172,12775.0
2017-06-27 10:50:00,86.31,86.32,86.26,86.28,13468.0,62.1172,62.1244,62.0812,62.0956,13468.0
2017-06-27 10:55:00,86.28,86.29,86.2,86.22,10985.0,62.0956,62.1028,62.038,62.0524,10985.0
2017-06-27 11:00:00,86.22,86.24,86.21,86.21,12847.0,62.0524,62.0668,62.0452,62.0452,12847.0
2017-06-27 11:05:00,86.21,86.23,86.19,86.22,14039.0,62.0452,62.0596,62.0308,62.0524,14039.0
2017-06-27 11:10:00,86.22,86.22,86.16,86.16,10337.0,62.0524,62.0524,62.0092,62.0092,10337.0
2017-06-27 11:15:00,86.16,86.17,86.1,86.12,16651.0,62.0092,62.0164,61.9661,61.9805,16651.0
2017-06-27 11:20:00,86.12,86.18,86.11,86.14,24715.0,61.9805,62.0236,61.9733,61.9948,24715.0
2017-06-27 11:25:00,86.13,86.13,86.09,86.09,12544.0,61.9877,61.9877,61.9589,61.9589,12544.0
2017-06-27 11:30:00,86.09,86.09,86.0,86.02,25976.0,61.9589,61.9589,61.8941,61.9085,25976.0
2017-06-27 11:35:00,86.03,86.08,86.03,86.05,11835.0,61.9157,61.9517,61.9157,61.9301,11835.0
2017-06-27 11:40:00,86.06,86.06,86.02,86.04,18443.0,61.9373,61.9373,61.9085,61.9229,18443.0
2017-06-27 11:45:00,86.05,86.12,86.02,86.12,29568.0,61.9301,61.9805,61.9085,61.9805,29568.0
2017-06-27 11:50:00,86.12,86.18,86.12,86.12,8210.0,61.9805,62.0236,61.9805,61.9805,8210.0
2017-06-27 11:55:00,86.12,86.14,86.02,86.02,24710.0,61.9805,61.9948,61.9085,61.9085,24710.0
2017-06-27 12:00:00,86.03,86.04,85.98,85.99,20519.0,61.9157,61.9229,61.8797,61.8869,20519.0
2017-06-27 12:05:00,85.99,86.0,85.92,85.94,46406.0,61.8869,61.8941,61.8365,61.8509,46406.0
2017-06-27 12:10:00,85.94,85.94,85.87,85.89,15181.0,61.8509,61.8509,61.8005,61.8149,15181.0
2017-06-27 12:15:00,85.88,85.88,85.76,85.78,22535.0,61.8077,61.8077,61.7214,61.7358,22535.0
2017-06-27 12:20:00,85.77,85.88,85.77,85.88,19911.0,61.7286,61.8077,61.7286,61.8077,19911.0
2017-06-27 12:25:00,85.88,85.89,85.85,85.86,12717.0,61.8077,61.8149,61.7861,61.7933,12717.0
2017-06-27 12:30:00,85.85,85.86,85.7,85.7,20044.0,61.7861,61.7933,61.6782,61.6782,20044.0
2017-06-27 12:35:00,85.7,85.71,85.64,85.69,23854.0,61.6782,61.6854,61.635,61.671,23854.0
2017-06-27 12:40:00,85.7,85.72,85.63,85.63,8326.0,61.6782,61.6926,61.6278,61.6278,8326.0
2017-06-27 12:45:00,85.64,85.69,85.63,85.64,12751.0,61.635,61.671,61.6278,61.635,12751.0
2017-06-27 12:50:00,85.65,85.66,85.62,85.62,10760.0,61.6422,61.6494,61.6206,61.6206,10760.0
2017-06-27 12:55:00,85.63,85.7,85.62,85.7,14440.0,61.6278,61.6782,61.6206,61.6782,14440.0
2017-06-27 13:00:00,85.7,85.7,85.67,85.7,8567.0,61.6782,61.6782,61.6566,61.6782,8567.0
2017-06-27 13:05:00,85.7,85.7,85.58,85.62,19749.0,61.6782,61.6782,61.5918,61.6206,19749.0
2017-06-27 13:10:00,85.63,85.75,85.63,85.74,13196.0,61.6278,61.7142,61.6278,61.707,13196.0
2017-06-27 13:15:00,85.73,85.86,85.71,85.84,17648.0,61.6998,61.7933,61.6854,61.7789,17648.0
2017-06-27 13:20:00,85.85,85.86,85.8,85.81,10190.0,61.7861,61.7933,61.7502,61.7573,10190.0
2017-06-27 13:25:00,85.82,85.82,85.69,85.69,18219.0,61.7645,61.7645,61.671,61.671,18219.0
2017-06-27 13:30:00,85.69,85.72,85.61,85.65,29307.0,61.671,61.6926,61.6134,61.6422,29307.0
2017-06-27 13:35:00,85.64,85.66,85.45,85.5,37065.0,61.635,61.6494,61.4983,61.5342,37065.0
2017-06-27 13:40:00,85.5,85.54,85.47,85.54,35973.0,61.5342,61.563,61.5127,61.563,35973.0
2017-06-27 13:45:00,85.55,85.63,85.51,85.63,34957.0,61.5702,61.6278,61.5414,61.6278,34957.0
2017-06-27 13:50:00,85.64,85.78,85.64,85.73,25620.0,61.635,61.7358,61.635,61.6998,25620.0
2017-06-27 13:55:00,85.73,85.74,85.62,85.62,20773.0,61.6998,61.707,61.6206,61.6206,20773.0
2017-06-27 14:00:00,85.62,85.72,85.59,85.7,25291.0,61.6206,61.6926,61.599,61.6782,25291.0
2017-06-27 14:05:00,85.72,85.75,85.66,85.67,25292.0,61.6926,61.7142,61.6494,61.6566,25292.0
2017-06-27 14:10:00,85.68,85.85,85.66,85.84,27055.0,61.6638,61.7861,61.6494,61.7789,27055.0
2017-06-27 14:15:00,85.84,85.93,85.8,85.93,56184.0,61.7789,61.8437,61.7502,61.8437,56184.0
2017-06-27 14:20:00,85.92,85.92,85.83,85.9,19444.0,61.8365,61.8365,61.7717,61.8221,19444.0
2017-06-27 14:25:00,85.89,85.91,85.79,85.81,26766.0,61.8149,61.8293,61.743,61.7573,26766.0
2017-06-27 14:30:00,85.82,85.88,85.81,85.88,13660.0,61.7645,61.8077,61.7573,61.8077,13660.0
2017-06-27 14:35:00,85.87,85.93,85.85,85.87,17789.0,61.8005,61.8437,61.7861,61.8005,17789.0
2017-06-27 14:40:00,85.88,85.94,85.86,85.92,15467.0,61.8077,61.8509,61.7933,61.8365,15467.0
2017-06-27 14:45:00,85.91,85.93,85.86,85.86,19710.0,61.8293,61.8437,61.7933,61.7933,19710.0
2017-06-27 14:50:00,85.86,85.9,85.85,85.89,18482.0,61.7933,61.8221,61.7861,61.8149,18482.0
2017-06-27 14:55:00,85.88,85.89,85.85,85.85,11357.0,61.8077,61.8149,61.7861,61.7861,11357.0
2017-06-27 15:00:00,85.85,85.85,85.8,85.83,18388.0,61.7861,61.7861,61.7502,61.7717,18388.0
2017-06-27 15:05:00,85.83,85.84,85.79,85.83,19196.0,61.7717,61.7789,61.743,61.7717,19196.0
2017-06-27 15:10:00,85.83,85.9,85.82,85.9,20073.0,61.7717,61.8221,61.7645,61.8221,20073.0
2017-06-27 15:15:00,85.9,85.95,85.88,85.9,14611.0,61.8221,61.8581,61.8077,61.8221,14611.0
2017-06-27 15:20:00,85.91,85.93,85.89,85.9,18137.0,61.8293,61.8437,61.8149,61.8221,18137.0
2017-06-27 15:25:00,85.9,85.95,85.88,85.93,19476.0,61.8221,61.8581,61.8077,61.8437,19476.0
2017-06-27 15:30:00,85.93,85.93,85.87,85.92,29592.0,61.8437,61.8437,61.8005,61.8365,29592.0
2017-06-27 15:35:00,85.92,85.95,85.9,85.93,40099.0,61.8365,61.8581,61.8221,61.8437,40099.0
2017-06-27 15:40:00,85.93,85.93,85.82,85.82,35906.0,61.8437,61.8437,61.7645,61.7645,35906.0
2017-06-27 15:45:00,85.83,85.83,85.79,85.83,53008.0,61.7717,61.7717,61.743,61.7717,53008.0
2017-06-27 15:50:00,85.83,85.83,85.73,85.77,42877.0,61.7717,61.7717,61.6998,61.7286,42877.0
2017-06-27 15:55:00,85.77,85.77,85.67,85.71,121913.0,61.7286,61.7286,61.6566,61.6854,121913.0
2017-06-28 09:30:00,86.03,86.06,85.98,86.03,25957.0,61.9157,61.9373,61.8797,61.9157,25957.0
2017-06-28 09:35:00,86.05,86.08,85.75,85.77,48279.0,61.9301,61.9517,61.7142,61.7286,48279.0
2017-06-28 09:40:00,85.76,85.83,85.67,85.75,23575.0,61.7214,61.7717,61.6566,61.7142,23575.0
2017-06-28 09:45:00,85.74,85.74,85.56,85.58,41077.0,61.707,61.707,61.5774,61.5918,41077.0
2017-06-28 09:50:00,85.57,85.72,85.52,85.7,63385.0,61.5846,61.6926,61.5486,61.6782,63385.0
2017-06-28 09:55:00,85.7,85.76,85.62,85.73,30328.0,61.6782,61.7214,61.6206,61.6998,30328.0
2017-06-28 10:00:00,85.72,85.8,85.6,85.63,68399.0,61.6926,61.7502,61.6062,61.6278,68399.0
2017-06-28 10:05:00,85.64,85.73,85.6,85.73,23949.0,61.635,61.6998,61.6062,61.6998,23949.0
2017-06-28 10:10:00,85.73,85.79,85.7,85.75,23746.0,61.6998,61.743,61.6782,61.7142,23746.0
2017-06-28 10:15:00,85.74,85.75,85.6,85.62,19965.0,61.707,61.7142,61.6062,61.6206,19965.0
2017-06-28 10:20:00,85.62,85.64,85.57,85.58,15930.0,61.6206,61.635,61.5846,61.5918,15930.0
2017-06-28 10:25:00,85.57,85.6,85.55,85.59,31687.0,61.5846,61.6062,61.5702,61.599,31687.0
2017-06-28 10:30:00,85.6,85.64,85.49,85.55,29690.0,61.6062,61.635,61.527,61.5702,29690.0
2017-06-28 10:35:00,85.55,85.6,85.5,85.51,20190.0,61.5702,61.6062,61.5342,61.5414,20190.0
2017-06-28 10:40:00,85.5,85.5,85.4,85.41,40194.0,61.5342,61.5342,61.4623,61.4695,40194.0
2017-06-28 10:45:00,85.39,85.5,85.39,85.44,21906.0,61.4551,61.5342,61.4551,61.4911,21906.0
2017-06-28 10:50:00,85.42,85.55,85.4,85.55,23190.0,61.4767,61.5702,61.4623,61.5702,23190.0
2017-06-28 10:55:00,85.55,85.58,85.47,85.47,20471.0,61.5702,61.5918,61.5127,61.5127,20471.0
2017-06-28 11:00:00,85.45,85.58,85.44,85.57,45029.0,61.4983,61.5918,61.4911,61.5846,45029.0
2017-06-28 11:05:00,85.57,85.59,85.54,85.55,20988.0,61.5846,61.599,61.563,61.5702,20988.0
2017-06-28 11:10:00,85.55,85.57,85.49,85.49,11722.0,61.5702,61.5846,61.527,61.527,11722.0
2017-06-28 11:15:00,85.49,85.49,85.42,85.45,12621.0,61.527,61.527,61.4767,61.4983,12621.0
2017-06-28 11:20:00,85.44,85.48,85.43,85.48,12066.0,61.4911,61.5198,61.4839,61.5198,12066.0
2017-06-28 11:25:00,85.48,85.54,85.48,85.49,9618.0,61.5198,61.563,61.5198,61.527,9618.0
2017-06-28 11:30:00,85.5,85.53,85.46,85.46,13976.0,61.5342,61.5558,61.5055,61.5055,13976.0
2017-06-28 11:35:00,85.46,85.46,85.42,85.44,11599.0,61.5055,61.5055,61.4767,61.4911,11599.0
2017-06-28 11:40:00,85.44,85.47,85.44,85.46,7595.0,61.4911,61.5127,61.4911,61.5055,7595.0
2017-06-28 11:45:00,85.46,85.55,85.46,85.52,13096.0,61.5055,61.5702,61.5055,61.5486,13096.0
2017-06-28 11:50:00,85.52,85.59,85.51,85.56,13171.0,61.5486,61.599,61.5414,61.5774,13171.0
2017-06-28 11:55:00,85.57,85.67,85.56,85.65,8536.0,61.5846,61.6566,61.5774,61.6422,8536.0
2017-06-28 12:00:00,85.65,85.65,85.56,85.56,8506.0,61.6422,61.6422,61.5774,61.5774,8506.0
2017-06-28 12:05:00,85.56,85.57,85.51,85.53,7264.0,61.5774,61.5846,61.5414,61.5558,7264.0
2017-06-28 12:10:00,85.52,85.58,85.5,85.57,10378.0,61.5486,61.5918,61.5342,61.5846,10378.0
2017-06-28 12:15:00,85.56,85.57,85.43,85.44,28540.0,61.5774,61.5846,61.4839,61.4911,28540.0
2017-06-28 12:20:00,85.44,85.46,85.4,85.4,14511.0,61.4911,61.5055,61.4623,61.4623,14511.0
2017-06-28 12:25:00,85.39,85.41,85.35,85.36,40029.0,61.4551,61.4695,61.4263,61.4335,40029.0
2017-06-28 12:30:00,85.36,85.4,85.34,85.39,9300.0,61.4335,61.4623,61.4191,61.4551,9300.0
2017-06-28 12:35:00,85.39,85.43,85.38,85.43,8204.0,61.4551,61.4839,61.4479,61.4839,8204.0
2017-06-28 12:40:00,85.42,85.42,85.37,85.39,24588.0,61.4767,61.4767,61.4407,61.4551,24588.0
2017-06-28 12:45:00,85.39,85.39,85.31,85.39,50745.0,61.4551,61.4551,61.3975,61.4551,50745.0
2017-06-28 12:50:00,85.39,85.4,85.37,85.38,7830.0,61.4551,61.4623,61.4407,61.4479,7830.0
2017-06-28 12:55:00,85.39,85.44,85.38,85.4,14603.0,61.4551,61.4911,61.4479,61.4623,14603.0
2017-06-28 13:00:00,85.4,85.46,85.38,85.41,15236.0,61.4623,61.5055,61.4479,61.4695,15236.0
2017-06-28 13:05:00,85.41,85.43,85.36,85.38,14606.0,61.4695,61.4839,61.4335,61.4479,14606.0
2017-06-28 13:10:00,85.38,85.41,85.38,85.39,10454.0,61.4479,61.4695,61.4479,61.4551,10454.0
2017-06-28 13:15:00,85.4,85.48,85.4,85.47,16432.0,61.4623,61.5198,61.4623,61.5127,16432.0
2017-06-28 13:20:00,85.46,85.47,85.44,85.46,23895.0,61.5055,61.5127,61.4911,61.5055,23895.0
2017-06-28 13:25:00,85.45,85.45,85.4,85.42,25609.0,61.4983,61.4983,61.4623,61.4767,25609.0
2017-06-28 13:30:00,85.41,85.43,85.39,85.41,7902.0,61.4695,61.4839,61.4551,61.4695,7902.0
2017-06-28 13:35:00,85.41,85.41,85.36,85.4,12660.0,61.4695,61.4695,61.4335,61.4623,12660.0
2017-06-28 13:40:00,85.4,85.43,85.39,85.43,9086.0,61.4623,61.4839,61.4551,61.4839,9086.0
2017-06-28 13:45:00,85.43,85.47,85.43,85.45,15145.0,61.4839,61.5127,61.4839,61.4983,15145.0
2017-06-28 13:50:00,85.44,85.47,85.44,85.45,13871.0,61.4911,61.5127,61.4911,61.4983,13871.0
2017-06-28 13:55:00,85.45,85.46,85.43,85.44,7228.0,61.4983,61.5055,61.4839,61.4911,7228.0
2017-06-28 14:00:00,85.43,85.49,85.43,85.46,43987.0,61.4839,61.527,61.4839,61.5055,43987.0
2017-06-28 14:05:00,85.46,85.51,85.41,85.45,27817.0,61.5055,61.5414,61.4695,61.4983,27817.0
2017-06-28 14:10:00,85.46,85.46,85.34,85.35,72869.0,61.5055,61.5055,61.4191,61.4263,72869.0
2017-06-28 14:15:00,85.35,85.39,85.33,85.37,14700.0,61.4263,61.4551,61.4119,61.4407,14700.0
2017-06-28 14:20:00,85.38,85.4,85.35,85.35,11471.0,61.4479,61.4623,61.4263,61.4263,11471.0
2017-06-28 14:25:00,85.36,85.37,85.3,85.31,21980.0,61.4335,61.4407,61.3903,61.3975,21980.0
2017-06-28 14:30:00,85.31,85.32,85.23,85.24,19205.0,61.3975,61.4047,61.3399,61.3471,19205.0
2017-06-28 14:35:00,85.25,85.34,85.24,85.32,22149.0,61.3543,61.4191,61.3471,61.4047,22149.0
2017-06-28 14:40:00,85.33,85.33,85.28,85.3,10389.0,61.4119,61.4119,61.3759,61.3903,10389.0
2017-06-28 14:45:00,85.3,85.37,85.29,85.33,11549.0,61.3903,61.4407,61.3831,61.4119,11549.0
2017-06-28 14:50:00,85.33,85.34,85.29,85.31,16442.0,61.4119,61.4191,61.3831,61.3975,16442.0
2017-06-28 14:55:00,85.31,85.31,85.26,85.27,15647.0,61.3975,61.3975,61.3615,61.3687,15647.0
2017-06-28 15:00:00,85.26,85.28,85.21,85.26,39455.0,61.3615,61.3759,61.3255,61.3615,39455.0
2017-06-28 15:05:00,85.26,85.28,85.23,85.23,22316.0,61.3615,61.3759,61.3399,61.3399,22316.0
2017-06-28 15:10:00,85.24,85.31,85.23,85.31,16595.0,61.3471,61.3975,61.3399,61.3975,16595.0
2017-06-28 15:15:00,85.31,85.33,85.28,85.3,31542.0,61.3975,61.4119,61.3759,61.3903,31542.0
2017-06-28 15:20:00,85.3,85.31,85.19,85.2,45315.0,61.3903,61.3975,61.3111,61.3183,45315.0
2017-06-28 15:25:00,85.19,85.2,85.13,85.19,41233.0,61.3111,61.3183,61.268,61.3111,41233.0
2017-06-28 15:30:00,85.18,85.21,85.09,85.12,55904.0,61.3039,61.3255,61.2392,61.2608,55904.0
2017-06-28 15:35:00,85.11,85.12,85.03,85.08,66523.0,61.2536,61.2608,61.196,61.232,66523.0
2017-06-28 15:40:00,85.08,85.13,85.06,85.11,33454.0,61.232,61.268,61.2176,61.2536,33454.0
2017-06-28 15:45:00,85.11,85.12,84.93,84.94,85079.0,61.2536,61.2608,61.124,61.1312,85079.0
2017-06-28 15:50:00,84.93,84.97,84.86,84.87,117253.0,61.124,61.1528,61.0736,61.0808,117253.0
2017-06-28 15:55:00,84.87,84.94,84.86,84.94,212642.0,61.0808,61.1312,61.0736,61.1312,212642.0
2017-06-29 09:30:00,84.73,84.73,84.3,84.32,88177.0,60.9801,60.9801,60.6706,60.685,88177.0
2017-06-29 09:35:00,84.36,84.38,84.16,84.21,30491.0,60.7138,60.7282,60.5698,60.6058,30491.0
2017-06-29 09:40:00,84.19,84.23,84.05,84.12,24037.0,60.5914,60.6202,60.4907,60.5411,24037.0
2017-06-29 09:45:00,84.13,84.3,84.12,84.3,45527.0,60.5483,60.6706,60.5411,60.6706,45527.0
2017-06-29 09:50:00,84.31,84.44,84.24,84.39,50586.0,60.6778,60.7714,60.6274,60.7354,50586.0
2017-06-29 09:55:00,84.38,84.39,84.23,84.34,40943.0,60.7282,60.7354,60.6202,60.6994,40943.0
2017-06-29 10:00:00,84.33,84.51,84.29,84.47,46971.0,60.6922,60.8217,60.6634,60.793,46971.0
2017-06-29 10:05:00,84.48,84.56,84.39,84.44,31526.0,60.8001,60.8577,60.7354,60.7714,31526.0
2017-06-29 10:10:00,84.44,84.45,84.23,84.23,56497.0,60.7714,60.7786,60.6202,60.6202,56497.0
2017-06-29 10:15:00,84.24,84.25,84.08,84.12,27635.0,60.6274,60.6346,60.5123,60.5411,27635.0
2017-06-29 10:20:00,84.12,84.16,84.02,84.04,34306.0,60.5411,60.5698,60.4691,60.4835,34306.0
2017-06-29 10:25:00,84.03,84.03,83.95,84.02,67530.0,60.4763,60.4763,60.4187,60.4691,67530.0
2017-06-29 10:30:00,84.02,84.13,83.99,84.02,41617.0,60.4691,60.5483,60.4475,60.4691,41617.0
2017-06-29 10:35:00,84.05,84.13,83.93,83.96,34424.0,60.4907,60.5483,60.4043,60.4259,34424.0
2017-06-29 10:40:00,83.97,84.11,83.97,84.02,50381.0,60.4331,60.5339,60.4331,60.4691,50381.0
2017-06-29 10:45:00,84.03,84.17,84.02,84.06,20662.0,60.4763,60.577,60.4691,60.4979,20662.0
2017-06-29 10:50:00,84.06,84.07,83.98,84.0,34741.0,60.4979,60.5051,60.4403,60.4547,34741.0
2017-06-29 10:55:00,83.99,84.09,83.91,84.08,70962.0,60.4475,60.5195,60.3899,60.5123,70962.0
2017-06-29 11:00:00,84.09,84.21,84.06,84.16,41719.0,60.5195,60.6058,60.4979,60.5698,41719.0
2017-06-29 11:05:00,84.17,84.23,84.09,84.16,33639.0,60.577,60.6202,60.5195,60.5698,33639.0
2017-06-29 11:10:00,84.16,84.22,84.11,84.21,26884.0,60.5698,60.613,60.5339,60.6058,26884.0
2017-06-29 11:15:00,84.21,84.21,84.06,84.08,31216.0,60.6058,60.6058,60.4979,60.5123,31216.0
2017-06-29 11:20:00,84.08,84.12,84.02,84.04,22334.0,60.5123,60.5411,60.4691,60.4835,22334.0
2017-06-29 11:25:00,84.05,84.18,84.05,84.11,39641.0,60.4907,60.5842,60.4907,60.5339,39641.0
2017-06-29 11:30:00,84.12,84.23,84.06,84.23,40752.0,60.5411,60.6202,60.4979,60.6202,40752.0
2017-06-29 11:35:00,84.24,84.35,84.24,84.26,46465.0,60.6274,60.7066,60.6274,60.6418,46465.0
2017-06-29 11:40:00,84.25,84.31,84.07,84.14,56979.0,60.6346,60.6778,60.5051,60.5555,56979.0
2017-06-29 11:45:00,84.13,84.16,84.05,84.08,41162.0,60.5483,60.5698,60.4907,60.5123,41162.0
2017-06-29 11:50:00,84.07,84.07,84.01,84.05,34104.0,60.5051,60.5051,60.4619,60.4907,34104.0
2017-06-29 11:55:00,84.05,84.13,84.03,84.11,38310.0,60.4907,60.5483,60.4763,60.5339,38310.0
2017-06-29 12:00:00,84.11,84.2,84.08,84.2,26949.0,60.5339,60.5986,60.5123,60.5986,26949.0
2017-06-29 12:05:00,84.2,84.2,84.08,84.08,16268.0,60.5986,60.5986,60.5123,60.5123,16268.0
2017-06-29 12:10:00,84.08,84.11,84.04,84.04,25540.0,60.5123,60.5339,60.4835,60.4835,25540.0
2017-06-29 12:15:00,84.04,84.06,83.97,84.01,20252.0,60.4835,60.4979,60.4331,60.4619,20252.0
2017-06-29 12:20:00,84.01,84.05,83.99,84.01,15788.0,60.4619,60.4907,60.4475,60.4619,15788.0
2017-06-29 12:25:00,84.0,84.23,84.0,84.21,29281.0,60.4547,60.6202,60.4547,60.6058,29281.0
2017-06-29 12:30:00,84.21,84.37,84.21,84.35,62586.0,60.6058,60.721,60.6058,60.7066,62586.0
2017-06-29 12:35:00,84.35,84.4,84.28,84.32,32540.0,60.7066,60.7426,60.6562,60.685,32540.0
2017-06-29 12:40:00,84.31,84.36,84.3,84.31,14894.0,60.6778,60.7138,60.6706,60.6778,14894.0
2017-06-29 12:45:00,84.31,84.32,84.17,84.19,25195.0,60.6778,60.685,60.577,60.5914,25195.0
2017-06-29 12:50:00,84.2,84.2,84.15,84.17,16236.0,60.5986,60.5986,60.5626,60.577,16236.0
2017-06-29 12:55:00,84.18,84.18,84.06,84.16,52569.0,60.5842,60.5842,60.4979,60.5698,52569.0
2017-06-29 13:00:00,84.16,84.16,84.02,84.08,23359.0,60.5698,60.5698,60.4691,60.5123,23359.0
2017-06-29 13:05:00,84.09,84.09,83.93,83.95,19324.0,60.5195,60.5195,60.4043,60.4187,19324.0
2017-06-29 13:10:00,83.95,83.96,83.87,83.87,22576.0,60.4187,60.4259,60.3611,60.3611,22576.0
2017-06-29 13:15:00,83.86,83.9,83.85,83.86,17728.0,60.3539,60.3827,60.3467,60.3539,17728.0
2017-06-29 13:20:00,83.86,83.88,83.77,83.88,34383.0,60.3539,60.3683,60.2892,60.3683,34383.0
2017-06-29 13:25:00,83.87,83.95,83.78,83.8,28479.0,60.3611,60.4187,60.2964,60.3108,28479.0
2017-06-29 13:30:00,83.81,84.06,83.81,84.06,35834.0,60.318,60.4979,60.318,60.4979,35834.0
2017-06-29 13:35:00,84.05,84.08,83.89,83.91,28683.0,60.4907,60.5123,60.3755,60.3899,28683.0
2017-06-29 13:40:00,83.93,84.0,83.88,83.9,20883.0,60.4043,60.4547,60.3683,60.3827,20883.0
2017-06-29 13:45:00,83.9,83.99,83.85,83.99,19743.0,60.3827,60.4475,60.3467,60.4475,19743.0
2017-06-29 13:50:00,83.99,84.04,83.91,84.01,19796.0,60.4475,60.4835,60.3899,60.4619,19796.0
2017-06-29 13:55:00,84.02,84.07,83.95,83.96,27141.0,60.4691,60.5051,60.4187,60.4259,27141.0
2017-06-29 14:00:00,83.95,84.03,83.92,84.01,19252.0,60.4187,60.4763,60.3971,60.4619,19252.0
2017-06-29 14:05:00,84.01,84.04,83.95,83.96,22371.0,60.4619,60.4835,60.4187,60.4259,22371.0
2017-06-29 14:10:00,83.96,84.08,83.94,84.06,19933.0,60.4259,60.5123,60.4115,60.4979,19933.0
2017-06-29 14:15:00,84.06,84.1,84.01,84.03,27068.0,60.4979,60.5267,60.4619,60.4763,27068.0
2017-06-29 14:20:00,84.03,84.05,83.93,83.97,25013.0,60.4763,60.4907,60.4043,60.4331,25013.0
2017-06-29 14:25:00,83.96,84.22,83.96,84.21,33541.0,60.4259,60.613,60.4259,60.6058,33541.0
2017-06-29 14:30:00,84.22,84.23,84.16,84.2,19471.0,60.613,60.6202,60.5698,60.5986,19471.0
2017-06-29 14:35:00,84.19,84.22,84.17,84.2,35828.0,60.5914,60.613,60.577,60.5986,35828.0
2017-06-29 14:40:00,84.19,84.26,84.19,84.22,18448.0,60.5914,60.6418,60.5914,60.613,18448.0
2017-06-29 14:45:00,84.21,84.23,84.16,84.2,18588.0,60.6058,60.6202,60.5698,60.5986,18588.0
2017-06-29 14:50:00,84.18,84.22,84.17,84.2,19311.0,60.5842,60.613,60.577,60.5986,19311.0
2017-06-29 14:55:00,84.2,84.3,84.2,84.27,50984.0,60.5986,60.6706,60.5986,60.649,50984.0
2017-06-29 15:00:00,84.28,84.3,84.24,84.28,29336.0,60.6562,60.6706,60.6274,60.6562,29336.0
2017-06-29 15:05:00,84.29,84.29,84.23,84.25,21920.0,60.6634,60.6634,60.6202,60.6346,21920.0
2017-06-29 15:10:00,84.25,84.26,84.07,84.09,30415.0,60.6346,60.6418,60.5051,60.5195,30415.0
2017-06-29 15:15:00,84.08,84.21,84.08,84.19,59743.0,60.5123,60.6058,60.5123,60.5914,59743.0
2017-06-29 15:20:00,84.2,84.25,84.19,84.24,57761.0,60.5986,60.6346,60.5914,60.6274,57761.0
2017-06-29 15:25:00,84.24,84.26,84.17,84.17,48817.0,60.6274,60.6418,60.577,60.577,48817.0
2017-06-29 15:30:00,84.17,84.2,84.14,84.19,36768.0,60.577,60.5986,60.5555,60.5914,36768.0
2017-06-29 15:35:00,84.19,84.21,84.17,84.2,59290.0,60.5914,60.6058,60.577,60.5986,59290.0
2017-06-29 15:40:00,84.2,84.22,84.0,84.01,77256.0,60.5986,60.613,60.4547,60.4619,77256.0
2017-06-29 15:45:00,84.01,84.04,83.97,83.99,68616.0,60.4619,60.4835,60.4331,60.4475,68616.0
2017-06-29 15:50:00,83.99,84.01,83.97,84.0,75678.0,60.4475,60.4619,60.4331,60.4547,75678.0
2017-06-29 15:55:00,84.0,84.1,84.0,84.03,162408.0,60.4547,60.5267,60.4547,60.4763,162408.0
2017-06-30 09:30:00,84.15,84.24,84.05,84.21,30628.0,60.5626,60.6274,60.4907,60.6058,30628.0
2017-06-30 09:35:00,84.21,84.31,84.15,84.15,27822.0,60.6058,60.6778,60.5626,60.5626,27822.0
2017-06-30 09:40:00,84.16,84.25,84.04,84.05,25150.0,60.5698,60.6346,60.4835,60.4907,25150.0
2017-06-30 09:45:00,84.04,84.17,83.99,84.14,90915.0,60.4835,60.577,60.4475,60.5555,90915.0
2017-06-30 09:50:00,84.15,84.22,84.11,84.21,34489.0,60.5626,60.613,60.5339,60.6058,34489.0
2017-06-30 09:55:00,84.21,84.37,84.19,84.33,44724.0,60.6058,60.721,60.5914,60.6922,44724.0
2017-06-30 10:00:00,84.32,84.42,84.3,84.33,62249.0,60.685,60.757,60.6706,60.6922,62249.0
2017-06-30 10:05:00,84.34,84.35,84.17,84.21,60975.0,60.6994,60.7066,60.577,60.6058,60975.0
2017-06-30 10:10:00,84.2,84.26,84.17,84.24,38516.0,60.5986,60.6418,60.577,60.6274,38516.0
2017-06-30 10:15:00,84.24,84.28,84.18,84.2,58576.0,60.6274,60.6562,60.5842,60.5986,58576.0
2017-06-30 10:20:00,84.2,84.21,84.11,84.14,25669.0,60.5986,60.6058,60.5339,60.5555,25669.0
2017-06-30 10:25:00,84.13,84.14,84.04,84.06,19627.0,60.5483,60.5555,60.4835,60.4979,19627.0
2017-06-30 10:30:00,84.04,84.07,83.96,83.99,74971.0,60.4835,60.5051,60.4259,60.4475,74971.0
2017-06-30 10:35:00,83.98,84.0,83.91,83.94,37236.0,60.4403,60.4547,60.3899,60.4115,37236.0
2017-06-30 10:40:00,83.94,83.97,83.88,83.88,34414.0,60.4115,60.4331,60.3683,60.3683,34414.0
2017-06-30 10:45:00,83.88,83.91,83.76,83.78,55560.0,60.3683,60.3899,60.282,60.2964,55560.0
2017-06-30 10:50:00,83.77,83.78,83.72,83.73,86059.0,60.2892,60.2964,60.2532,60.2604,86059.0
2017-06-30 10:55:00,83.73,83.93,83.72,83.92,25350.0,60.2604,60.4043,60.2532,60.3971,25350.0
2017-06-30 11:00:00,83.92,84.0,83.9,83.98,20052.0,60.3971,60.4547,60.3827,60.4403,20052.0
2017-06-30 11:05:00,83.99,83.99,83.9,83.92,14661.0,60.4475,60.4475,60.3827,60.3971,14661.0
2017-06-30 11:10:00,83.92,83.96,83.89,83.93,17780.0,60.3971,60.4259,60.3755,60.4043,17780.0
2017-06-30 11:15:00,83.94,83.94,83.86,83.87,23098.0,60.4115,60.4115,60.3539,60.3611,23098.0
2017-06-30 11:20:00,83.86,83.9,83.85,83.86,19954.0,60.3539,60.3827,60.3467,60.3539,19954.0
2017-06-30 11:25:00,83.85,83.85,83.76,83.77,36567.0,60.3467,60.3467,60.282,60.2892,36567.0
2017-06-30 11:30:00,83.77,83.8,83.75,83.79,26855.0,60.2892,60.3108,60.2748,60.3036,26855.0
2017-06-30 11:35:00,83.79,83.83,83.78,83.83,16030.0,60.3036,60.3323,60.2964,60.3323,16030.0
2017-06-30 11:40:00,83.82,83.86,83.75,83.78,48370.0,60.3251,60.3539,60.2748,60.2964,48370.0
2017-06-30 11:45:00,83.77,83.77,83.64,83.72,23532.0,60.2892,60.2892,60.1956,60.2532,23532.0
2017-06-30 11:50:00,83.72,83.78,83.72,83.77,15967.0,60.2532,60.2964,60.2532,60.2892,15967.0
2017-06-30 11:55:00,83.77,83.83,83.76,83.82,14926.0,60.2892,60.3323,60.282,60.3251,14926.0
2017-06-30 12:00:00,83.81,83.81,83.72,83.73,29646.0,60.318,60.318,60.2532,60.2604,29646.0
2017-06-30 12:05:00,83.72,83.8,83.72,83.79,19030.0,60.2532,60.3108,60.2532,60.3036,19030.0
2017-06-30 12:10:00,83.78,83.82,83.78,83.81,13443.0,60.2964,60.3251,60.2964,60.318,13443.0
2017-06-30 12:15:00,83.81,83.87,83.8,83.83,69868.0,60.318,60.3611,60.3108,60.3323,69868.0
2017-06-30 12:20:00,83.83,83.84,83.73,83.74,51675.0,60.3323,60.3395,60.2604,60.2676,51675.0
2017-06-30 12:25:00,83.74,83.76,83.68,83.69,32568.0,60.2676,60.282,60.2244,60.2316,32568.0
2017-06-30 12:30:00,83.7,83.82,83.69,83.82,19207.0,60.2388,60.3251,60.2316,60.3251,19207.0
2017-06-30 12:35:00,83.82,83.84,83.79,83.8,15367.0,60.3251,60.3395,60.3036,60.3108,15367.0
2017-06-30 12:40:00,83.81,83.85,83.8,83.82,16380.0,60.318,60.3467,60.3108,60.3251,16380.0
2017-06-30 12:45:00,83.82,83.83,83.75,83.75,12457.0,60.3251,60.3323,60.2748,60.2748,12457.0
2017-06-30 12:50:00,83.76,83.82,83.75,83.81,11018.0,60.282,60.3251,60.2748,60.318,11018.0
2017-06-30 12:55:00,83.82,83.87,83.82,83.86,15347.0,60.3251,60.3611,60.3251,60.3539,15347.0
2017-06-30 13:00:00,83.85,83.91,83.85,83.9,22141.0,60.3467,60.3899,60.3467,60.3827,22141.0
2017-06-30 13:05:00,83.9,83.91,83.87,83.91,11847.0,60.3827,60.3899,60.3611,60.3899,11847.0
2017-06-30 13:10:00,83.91,83.91,83.86,83.89,9081.0,60.3899,60.3899,60.3539,60.3755,9081.0
2017-06-30 13:15:00,83.9,83.93,83.9,83.9,18735.0,60.3827,60.4043,60.3827,60.3827,18735.0
2017-06-30 13:20:00,83.9,83.9,83.86,83.87,12478.0,60.3827,60.3827,60.3539,60.3611,12478.0
2017-06-30 13:25:00,83.87,83.88,83.82,83.84,12262.0,60.3611,60.3683,60.3251,60.3395,12262.0
2017-06-30 13:30:00,83.83,83.84,83.74,83.75,49837.0,60.3323,60.3395,60.2676,60.2748,49837.0
2017-06-30 13:35:00,83.75,83.83,83.75,83.83,15316.0,60.2748,60.3323,60.2748,60.3323,15316.0
2017-06-30 13:40:00,83.83,83.86,83.82,83.83,18107.0,60.3323,60.3539,60.3251,60.3323,18107.0
2017-06-30 13:45:00,83.84,83.84,83.79,83.81,14505.0,60.3395,60.3395,60.3036,60.318,14505.0
2017-06-30 13:50:00,83.81,83.83,83.79,83.8,11833.0,60.318,60.3323,60.3036,60.3108,11833.0
2017-06-30 13:55:00,83.79,83.83,83.79,83.8,19799.0,60.3036,60.3323,60.3036,60.3108,19799.0
2017-06-30 14:00:00,83.79,83.83,83.78,83.83,20953.0,60.3036,60.3323,60.2964,60.3323,20953.0
2017-06-30 14:05:00,83.83,83.88,83.82,83.84,50540.0,60.3323,60.3683,60.3251,60.3395,50540.0
2017-06-30 14:10:00,83.83,83.93,83.8,83.92,17909.0,60.3323,60.4043,60.3108,60.3971,17909.0
2017-06-30 14:15:00,83.95,83.95,83.88,83.92,16797.0,60.4187,60.4187,60.3683,60.3971,16797.0
2017-06-30 14:20:00,83.94,83.95,83.88,83.91,15333.0,60.4115,60.4187,60.3683,60.3899,15333.0
2017-06-30 14:25:00,83.92,83.92,83.86,83.88,19616.0,60.3971,60.3971,60.3539,60.3683,19616.0
2017-06-30 14:30:00,83.88,83.91,83.86,83.88,17031.0,60.3683,60.3899,60.3539,60.3683,17031.0
2017-06-30 14:35:00,83.88,83.88,83.83,83.86,14360.0,60.3683,60.3683,60.3323,60.3539,14360.0
2017-06-30 14:40:00,83.87,83.87,83.8,83.81,15535.0,60.3611,60.3611,60.3108,60.318,15535.0
2017-06-30 14:45:00,83.81,83.82,83.77,83.8,40892.0,60.318,60.3251,60.2892,60.3108,40892.0
2017-06-30 14:50:00,83.8,83.82,83.75,83.77,24839.0,60.3108,60.3251,60.2748,60.2892,24839.0
2017-06-30 14:55:00,83.77,83.79,83.73,83.73,28821.0,60.2892,60.3036,60.2604,60.2604,28821.0
2017-06-30 15:00:00,83.73,83.8,83.73,83.76,48054.0,60.2604,60.3108,60.2604,60.282,48054.0
2017-06-30 15:05:00,83.76,83.83,83.74,83.74,31930.0,60.282,60.3323,60.2676,60.2676,31930.0
2017-06-30 15:10:00,83.75,83.79,83.73,83.73,28860.0,60.2748,60.3036,60.2604,60.2604,28860.0
2017-06-30 15:15:00,83.73,83.74,83.68,83.73,34018.0,60.2604,60.2676,60.2244,60.2604,34018.0
2017-06-30 15:20:00,83.71,83.71,83.68,83.7,49225.0,60.246,60.246,60.2244,60.2388,49225.0
2017-06-30 15:25:00,83.7,83.83,83.69,83.82,49944.0,60.2388,60.3323,60.2316,60.3251,49944.0
2017-06-30 15:30:00,83.81,83.82,83.69,83.69,40285.0,60.318,60.3251,60.2316,60.2316,40285.0
2017-06-30 15:35:00,83.69,83.72,83.65,83.69,32974.0,60.2316,60.2532,60.2028,60.2316,32974.0
2017-06-30 15:40:00,83.69,83.84,83.68,83.84,54414.0,60.2316,60.3395,60.2244,60.3395,54414.0
2017-06-30 15:45:00,83.84,83.91,83.8,83.81,74206.0,60.3395,60.3899,60.3108,60.318,74206.0
2017-06-30 15:50:00,83.81,83.83,83.76,83.77,80300.0,60.318,60.3323,60.282,60.2892,80300.0
2017-06-30 15:55:00,83.78,83.78,83.59,83.59,267533.0,60.2964,60.2964,60.1596,60.1596,267533.0
2017-07-03 09:30:00,83.74,83.84,83.55,83.58,38994.0,60.2676,60.3395,60.1308,60.1524,38994.0
2017-07-03 09:35:00,83.59,83.78,83.57,83.61,28902.0,60.1596,60.2964,60.1452,60.174,28902.0
2017-07-03 09:40:00,83.61,83.66,83.56,83.56,17336.0,60.174,60.21,60.138,60.138,17336.0
2017-07-03 09:45:00,83.57,83.64,83.45,83.64,31903.0,60.1452,60.1956,60.0589,60.1956,31903.0
2017-07-03 09:50:00,83.65,83.69,83.58,83.59,23433.0,60.2028,60.2316,60.1524,60.1596,23433.0
2017-07-03 09:55:00,83.59,83.66,83.58,83.58,19393.0,60.1596,60.21,60.1524,60.1524,19393.0
2017-07-03 10:00:00,83.6,83.61,83.52,83.56,35747.0,60.1668,60.174,60.1092,60.138,35747.0
2017-07-03 10:05:00,83.59,83.61,83.5,83.55,16531.0,60.1596,60.174,60.0948,60.1308,16531.0
2017-07-03 10:10:00,83.54,83.71,83.54,83.68,23581.0,60.1236,60.246,60.1236,60.2244,23581.0
2017-07-03 10:15:00,83.67,83.67,83.45,83.46,24387.0,60.2172,60.2172,60.0589,60.0661,24387.0
2017-07-03 10:20:00,83.45,83.65,83.45,83.62,21334.0,60.0589,60.2028,60.0589,60.1812,21334.0
2017-07-03 10:25:00,83.62,83.63,83.48,83.49,23025.0,60.1812,60.1884,60.0804,60.0876,23025.0
2017-07-03 10:30:00,83.5,83.52,83.45,83.46,18605.0,60.0948,60.1092,60.0589,60.0661,18605.0
2017-07-03 10:35:00,83.46,83.52,83.42,83.42,18945.0,60.0661,60.1092,60.0373,60.0373,18945.0
2017-07-03 10:40:00,83.42,83.43,83.35,83.41,18633.0,60.0373,60.0445,59.9869,60.0301,18633.0
2017-07-03 10:45:00,83.42,83.48,83.41,83.43,27912.0,60.0373,60.0804,60.0301,60.0445,27912.0
2017-07-03 10:50:00,83.42,83.49,83.41,83.45,22924.0,60.0373,60.0876,60.0301,60.0589,22924.0
2017-07-03 10:55:00,83.46,83.56,83.46,83.48,21448.0,60.0661,60.138,60.0661,60.0804,21448.0
2017-07-03 11:00:00,83.47,83.58,83.45,83.58,18325.0,60.0733,60.1524,60.0589,60.1524,18325.0
2017-07-03 11:05:00,83.58,83.71,83.56,83.67,24483.0,60.1524,60.246,60.138,60.2172,24483.0
2017-07-03 11:10:00,83.67,83.68,83.58,83.58,16418.0,60.2172,60.2244,60.1524,60.1524,16418.0
2017-07-03 11:15:00,83.58,83.61,83.48,83.52,25315.0,60.1524,60.174,60.0804,60.1092,25315.0
2017-07-03 11:20:00,83.52,83.54,83.44,83.48,28728.0,60.1092,60.1236,60.0517,60.0804,28728.0
2017-07-03 11:25:00,83.48,83.49,83.41,83.41,46263.0,60.0804,60.0876,60.0301,60.0301,46263.0
2017-07-03 11:30:00,83.4,83.41,83.27,83.3,68683.0,60.0229,60.0301,59.9293,59.9509,68683.0
2017-07-03 11:35:00,83.3,83.34,83.26,83.3,27307.0,59.9509,59.9797,59.9221,59.9509,27307.0
2017-07-03 11:40:00,83.3,83.35,83.28,83.3,33557.0,59.9509,59.9869,59.9365,59.9509,33557.0
2017-07-03 11:45:00,83.3,83.31,83.23,83.29,54158.0,59.9509,59.9581,59.9005,59.9437,54158.0
2017-07-03 11:50:00,83.3,83.42,83.3,83.42,16777.0,59.9509,60.0373,59.9509,60.0373,16777.0
2017-07-03 11:55:00,83.42,83.44,83.36,83.38,31382.0,60.0373,60.0517,59.9941,60.0085,31382.0
2017-07-03 12:00:00,83.38,83.38,83.19,83.21,51422.0,60.0085,60.0085,59.8717,59.8861,51422.0
2017-07-03 12:05:00,83.22,83.23,83.16,83.21,24347.0,59.8933,59.9005,59.8501,59.8861,24347.0
2017-07-03 12:10:00,83.21,83.22,83.17,83.17,18950.0,59.8861,59.8933,59.8573,59.8573,18950.0
2017-07-03 12:15:00,83.17,83.36,83.17,83.36,31261.0,59.8573,59.9941,59.8573,59.9941,31261.0
2017-07-03 12:20:00,83.36,83.38,83.31,83.34,26378.0,59.9941,60.0085,59.9581,59.9797,26378.0
2017-07-03 12:25:00,83.34,83.46,83.33,83.39,29929.0,59.9797,60.0661,59.9725,60.0157,29929.0
2017-07-03 12:30:00,83.39,83.41,83.26,83.3,52714.0,60.0157,60.0301,59.9221,59.9509,52714.0
2017-07-03 12:35:00,83.3,83.43,83.28,83.42,38600.0,59.9509,60.0445,59.9365,60.0373,38600.0
2017-07-03 12:40:00,83.42,83.49,83.39,83.4,33398.0,60.0373,60.0876,60.0157,60.0229,33398.0
2017-07-03 12:45:00,83.41,83.42,83.37,83.4,34353.0,60.0301,60.0373,60.0013,60.0229,34353.0
2017-07-03 12:50:00,83.4,83.48,83.38,83.47,27304.0,60.0229,60.0804,60.0085,60.0733,27304.0
2017-07-03 12:55:00,83.48,83.48,83.26,83.26,76546.0,60.0804,60.0804,59.9221,59.9221,76546.0
2017-07-05 09:30:00,83.32,83.49,83.21,83.25,49649.0,59.9653,60.0876,59.8861,59.9149,49649.0
2017-07-05 09:35:00,83.28,83.31,83.15,83.16,19528.0,59.9365,59.9581,59.8429,59.8501,19528.0
2017-07-05 09:40:00,83.17,83.21,82.82,82.92,70887.0,59.8573,59.8861,59.6054,59.6774,70887.0
2017-07-05 09:45:00,82.93,83.17,82.93,83.04,31851.0,59.6846,59.8573,59.6846,59.7638,31851.0
2017-07-05 09:50:00,83.03,83.12,82.99,83.09,38765.0,59.7566,59.8214,59.7278,59.7998,38765.0
2017-07-05 09:55:00,83.12,83.22,83.03,83.21,35008.0,59.8214,59.8933,59.7566,59.8861,35008.0
2017-07-05 10:00:00,83.22,83.26,83.14,83.17,36422.0,59.8933,59.9221,59.8358,59.8573,36422.0
2017-07-05 10:05:00,83.16,83.17,83.09,83.11,19451.0,59.8501,59.8573,59.7998,59.8142,19451.0
2017-07-05 10:10:00,83.11,83.11,82.99,83.02,20945.0,59.8142,59.8142,59.7278,59.7494,20945.0
2017-07-05 10:15:00,83.03,83.03,82.89,82.96,120420.0,59.7566,59.7566,59.6558,59.7062,120420.0
2017-07-05 10:20:00,82.97,82.98,82.85,82.87,55743.0,59.7134,59.7206,59.627,59.6414,55743.0
2017-07-05 10:25:00,82.87,83.0,82.83,83.0,18896.0,59.6414,59.735,59.6126,59.735,18896.0
2017-07-05 10:30:00,83.0,83.03,82.87,82.88,26728.0,59.735,59.7566,59.6414,59.6486,26728.0
2017-07-05 10:35:00,82.88,82.99,82.88,82.93,17564.0,59.6486,59.7278,59.6486,59.6846,17564.0
2017-07-05 10:40:00,82.92,82.95,82.88,82.9,18030.0,59.6774,59.699,59.6486,59.663,18030.0
2017-07-05 10:45:00,82.88,82.89,82.76,82.79,20066.0,59.6486,59.6558,59.5623,59.5839,20066.0
2017-07-05 10:50:00,82.79,82.88,82.72,82.85,34543.0,59.5839,59.6486,59.5335,59.627,34543.0
2017-07-05 10:55:00,82.84,82.88,82.84,82.84,16753.0,59.6198,59.6486,59.6198,59.6198,16753.0
2017-07-05 11:00:00,82.83,82.95,82.8,82.89,26631.0,59.6126,59.699,59.5911,59.6558,26631.0
2017-07-05 11:05:00,82.9,82.9,82.86,82.87,15592.0,59.663,59.663,59.6342,59.6414,15592.0
2017-07-05 11:10:00,82.86,82.88,82.76,82.85,29118.0,59.6342,59.6486,59.5623,59.627,29118.0
2017-07-05 11:15:00,82.85,82.92,82.82,82.9,18543.0,59.627,59.6774,59.6054,59.663,18543.0
2017-07-05 11:20:00,82.9,82.91,82.8,82.83,22124.0,59.663,59.6702,59.5911,59.6126,22124.0
2017-07-05 11:25:00,82.82,82.89,82.82,82.85,18298.0,59.6054,59.6558,59.6054,59.627,18298.0
2017-07-05 11:30:00,82.84,82.87,82.8,82.85,17275.0,59.6198,59.6414,59.5911,59.627,17275.0
2017-07-05 11:35:00,82.84,82.84,82.78,82.79,12080.0,59.6198,59.6198,59.5767,59.5839,12080.0
2017-07-05 11:40:00,82.78,82.84,82.78,82.79,20165.0,59.5767,59.6198,59.5767,59.5839,20165.0
2017-07-05 11:45:00,82.78,82.81,82.77,82.79,15669.0,59.5767,59.5983,59.5695,59.5839,15669.0
2017-07-05 11:50:00,82.78,82.82,82.77,82.82,13443.0,59.5767,59.6054,59.5695,59.6054,13443.0
2017-07-05 11:55:00,82.82,82.83,82.79,82.82,15842.0,59.6054,59.6126,59.5839,59.6054,15842.0
2017-07-05 12:00:00,82.82,82.85,82.81,82.81,21329.0,59.6054,59.627,59.5983,59.5983,21329.0
2017-07-05 12:05:00,82.81,82.82,82.76,82.77,45500.0,59.5983,59.6054,59.5623,59.5695,45500.0
2017-07-05 12:10:00,82.77,82.8,82.75,82.79,27589.0,59.5695,59.5911,59.5551,59.5839,27589.0
2017-07-05 12:15:00,82.79,82.87,82.79,82.87,15086.0,59.5839,59.6414,59.5839,59.6414,15086.0
2017-07-05 12:20:00,82.86,82.87,82.83,82.85,12565.0,59.6342,59.6414,59.6126,59.627,12565.0
2017-07-05 12:25:00,82.85,82.86,82.81,82.81,14425.0,59.627,59.6342,59.5983,59.5983,14425.0
2017-07-05 12:30:00,82.81,82.81,82.77,82.78,11241.0,59.5983,59.5983,59.5695,59.5767,11241.0
2017-07-05 12:35:00,82.78,82.78,82.76,82.78,9660.0,59.5767,59.5767,59.5623,59.5767,9660.0
2017-07-05 12:40:00,82.78,82.82,82.76,82.81,21349.0,59.5767,59.6054,59.5623,59.5983,21349.0
2017-07-05 12:45:00,82.81,82.88,82.8,82.87,23601.0,59.5983,59.6486,59.5911,59.6414,23601.0
2017-07-05 12:50:00,82.87,83.11,82.86,83.11,154647.0,59.6414,59.8142,59.6342,59.8142,154647.0
2017-07-05 12:55:00,83.12,83.17,83.1,83.16,35175.0,59.8214,59.8573,59.807,59.8501,35175.0
2017-07-05 13:00:00,83.16,83.22,83.13,83.16,19665.0,59.8501,59.8933,59.8286,59.8501,19665.0
2017-07-05 13:05:00,83.16,83.17,83.09,83.09,15450.0,59.8501,59.8573,59.7998,59.7998,15450.0
2017-07-05 13:10:00,83.09,83.1,83.05,83.06,12419.0,59.7998,59.807,59.771,59.7782,12419.0
2017-07-05 13:15:00,83.06,83.13,83.06,83.12,12920.0,59.7782,59.8286,59.7782,59.8214,12920.0
2017-07-05 13:20:00,83.11,83.11,83.02,83.07,13511.0,59.8142,59.8142,59.7494,59.7854,13511.0
2017-07-05 13:25:00,83.07,83.11,83.05,83.11,26425.0,59.7854,59.8142,59.771,59.8142,26425.0
2017-07-05 13:30:00,83.1,83.15,83.08,83.15,52475.0,59.807,59.8429,59.7926,59.8429,52475.0
2017-07-05 13:35:00,83.14,83.15,83.02,83.04,11924.0,59.8358,59.8429,59.7494,59.7638,11924.0
2017-07-05 13:40:00,83.04,83.08,83.03,83.07,14659.0,59.7638,59.7926,59.7566,59.7854,14659.0
2017-07-05 13:45:00,83.06,83.12,83.05,83.1,13010.0,59.7782,59.8214,59.771,59.807,13010.0
2017-07-05 13:50:00,83.1,83.16,83.1,83.11,28308.0,59.807,59.8501,59.807,59.8142,28308.0
2017-07-05 13:55:00,83.1,83.14,83.08,83.12,38130.0,59.807,59.8358,59.7926,59.8214,38130.0
2017-07-05 14:00:00,83.13,83.24,83.07,83.14,81615.0,59.8286,59.9077,59.7854,59.8358,81615.0
2017-07-05 14:05:00,83.15,83.16,83.01,83.03,89924.0,59.8429,59.8501,59.7422,59.7566,89924.0
2017-07-05 14:10:00,83.03,83.18,82.99,83.14,38238.0,59.7566,59.8645,59.7278,59.8358,38238.0
2017-07-05 14:15:00,83.15,83.24,83.12,83.15,65796.0,59.8429,59.9077,59.8214,59.8429,65796.0
2017-07-05 14:20:00,83.15,83.17,83.09,83.15,17235.0,59.8429,59.8573,59.7998,59.8429,17235.0
2017-07-05 14:25:00,83.15,83.22,83.12,83.17,26988.0,59.8429,59.8933,59.8214,59.8573,26988.0
2017-07-05 14:30:00,83.18,83.23,83.12,83.16,19245.0,59.8645,59.9005,59.8214,59.8501,19245.0
2017-07-05 14:35:00,83.16,83.16,83.08,83.12,22660.0,59.8501,59.8501,59.7926,59.8214,22660.0
2017-07-05 14:40:00,83.12,83.15,83.06,83.07,23275.0,59.8214,59.8429,59.7782,59.7854,23275.0
2017-07-05 14:45:00,83.08,83.24,83.08,83.16,171276.0,59.7926,59.9077,59.7926,59.8501,171276.0
2017-07-05 14:50:00,83.17,83.18,83.12,83.14,18280.0,59.8573,59.8645,59.8214,59.8358,18280.0
2017-07-05 14:55:00,83.14,83.14,83.04,83.09,31669.0,59.8358,59.8358,59.7638,59.7998,31669.0
2017-07-05 15:00:00,83.09,83.1,83.01,83.02,20773.0,59.7998,59.807,59.7422,59.7494,20773.0
2017-07-05 15:05:00,83.01,83.09,83.01,83.06,25499.0,59.7422,59.7998,59.7422,59.7782,25499.0
2017-07-05 15:10:00,83.06,83.08,83.04,83.08,19723.0,59.7782,59.7926,59.7638,59.7926,19723.0
2017-07-05 15:15:00,83.07,83.12,83.06,83.09,24675.0,59.7854,59.8214,59.7782,59.7998,24675.0
2017-07-05 15:20:00,83.09,83.1,83.05,83.07,14905.0,59.7998,59.807,59.771,59.7854,14905.0
2017-07-05 15:25:00,83.06,83.17,83.06,83.15,29109.0,59.7782,59.8573,59.7782,59.8429,29109.0
2017-07-05 15:30:00,83.16,83.17,83.11,83.11,35484.0,59.8501,59.8573,59.8142,59.8142,35484.0
2017-07-05 15:35:00,83.12,83.24,83.11,83.23,75911.0,59.8214,59.9077,59.8142,59.9005,75911.0
2017-07-05 15:40:00,83.23,83.24,83.18,83.23,30942.0,59.9005,59.9077,59.8645,59.9005,30942.0
2017-07-05 15:45:00,83.23,83.25,83.14,83.17,45527.0,59.9005,59.9149,59.8358,59.8573,45527.0
2017-07-05 15:50:00,83.18,83.28,83.18,83.26,86070.0,59.8645,59.9365,59.8645,59.9221,86070.0
2017-07-05 15:55:00,83.27,83.31,83.24,83.28,254911.0,59.9293,59.9581,59.9077,59.9365,254911.0
2017-07-06 09:30:00,83.1,83.13,82.76,82.84,89614.0,59.807,59.8286,59.5623,59.6198,89614.0
2017-07-06 09:35:00,82.85,83.12,82.85,83.05,15343.0,59.627,59.8214,59.627,59.771,15343.0
2017-07-06 09:40:00,83.06,83.06,82.95,83.06,23461.0,59.7782,59.7782,59.699,59.7782,23461.0
2017-07-06 09:45:00,83.04,83.18,82.95,83.17,28303.0,59.7638,59.8645,59.699,59.8573,28303.0
2017-07-06 09:50:00,83.16,83.27,83.07,83.27,47075.0,59.8501,59.9293,59.7854,59.9293,47075.0
2017-07-06 09:55:00,83.26,83.3,83.17,83.2,33144.0,59.9221,59.9509,59.8573,59.8789,33144.0
2017-07-06 10:00:00,83.2,83.27,83.13,83.14,28664.0,59.8789,59.9293,59.8286,59.8358,28664.0
2017-07-06 10:05:00,83.12,83.14,82.94,82.97,37425.0,59.8214,59.8358,59.6918,59.7134,37425.0
2017-07-06 10:10:00,82.97,83.14,82.94,83.08,27253.0,59.7134,59.8358,59.6918,59.7926,27253.0
2017-07-06 10:15:00,83.07,83.09,83.0,83.05,32806.0,59.7854,59.7998,59.735,59.771,32806.0
2017-07-06 10:20:00,83.06,83.06,82.86,82.89,35571.0,59.7782,59.7782,59.6342,59.6558,35571.0
2017-07-06 10:25:00,82.91,83.03,82.9,82.99,27179.0,59.6702,59.7566,59.663,59.7278,27179.0
2017-07-06 10:30:00,82.99,83.03,82.96,83.01,23357.0,59.7278,59.7566,59.7062,59.7422,23357.0
2017-07-06 10:35:00,83.01,83.1,82.95,83.08,19881.0,59.7422,59.807,59.699,59.7926,19881.0
2017-07-06 10:40:00,83.08,83.17,83.07,83.17,23938.0,59.7926,59.8573,59.7854,59.8573,23938.0
2017-07-06 10:45:00,83.16,83.19,83.1,83.1,41514.0,59.8501,59.8717,59.807,59.807,41514.0
2017-07-06 10:50:00,83.1,83.13,83.08,83.09,28910.0,59.807,59.8286,59.7926,59.7998,28910.0
2017-07-06 10:55:00,83.1,83.14,83.04,83.05,15297.0,59.807,59.8358,59.7638,59.771,15297.0
2017-07-06 11:00:00,83.04,83.1,82.96,82.97,27359.0,59.7638,59.807,59.7062,59.7134,27359.0
2017-07-06 11:05:00,82.97,82.99,82.81,82.84,30671.0,59.7134,59.7278,59.5983,59.6198,30671.0
2017-07-06 11:10:00,82.85,82.94,82.8,82.89,29498.0,59.627,59.6918,59.5911,59.6558,29498.0
2017-07-06 11:15:00,82.89,82.92,82.82,82.82,21302.0,59.6558,59.6774,59.6054,59.6054,21302.0
2017-07-06 11:20:00,82.83,82.89,82.82,82.83,14240.0,59.6126,59.6558,59.6054,59.6126,14240.0
2017-07-06 11:25:00,82.82,82.88,82.8,82.86,19487.0,59.6054,59.6486,59.5911,59.6342,19487.0
2017-07-06 11:30:00,82.87,82.99,82.85,82.94,29022.0,59.6414,59.7278,59.627,59.6918,29022.0
2017-07-06 11:35:00,82.93,83.01,82.9,82.97,19543.0,59.6846,59.7422,59.663,59.7134,19543.0
2017-07-06 11:40:00,82.97,83.01,82.95,82.97,16831.0,59.7134,59.7422,59.699,59.7134,16831.0
2017-07-06 11:45:00,82.97,83.05,82.97,83.03,29049.0,59.7134,59.771,59.7134,59.7566,29049.0
2017-07-06 11:50:00,83.02,83.07,83.01,83.07,52366.0,59.7494,59.7854,59.7422,59.7854,52366.0
2017-07-06 11:55:00,83.06,83.12,83.05,83.11,20487.0,59.7782,59.8214,59.771,59.8142,20487.0
2017-07-06 12:00:00,83.11,83.14,83.03,83.09,20433.0,59.8142,59.8358,59.7566,59.7998,20433.0
2017-07-06 12:05:00,83.08,83.13,83.08,83.11,14968.0,59.7926,59.8286,59.7926,59.8142,14968.0
2017-07-06 12:10:00,83.11,83.11,83.04,83.06,40378.0,59.8142,59.8142,59.7638,59.7782,40378.0
2017-07-06 12:15:00,83.05,83.14,83.04,83.08,46734.0,59.771,59.8358,59.7638,59.7926,46734.0
2017-07-06 12:20:00,83.07,83.09,83.05,83.05,10567.0,59.7854,59.7998,59.771,59.771,10567.0
2017-07-06 12:25:00,83.05,83.05,82.93,82.94,28980.0,59.771,59.771,59.6846,59.6918,28980.0
2017-07-06 12:30:00,82.94,82.95,82.91,82.94,9552.0,59.6918,59.699,59.6702,59.6918,9552.0
2017-07-06 12:35:00,82.95,82.96,82.87,82.9,16132.0,59.699,59.7062,59.6414,59.663,16132.0
2017-07-06 12:40:00,82.89,82.91,82.87,82.91,14330.0,59.6558,59.6702,59.6414,59.6702,14330.0
2017-07-06 12:45:00,82.9,82.94,82.9,82.91,27059.0,59.663,59.6918,59.663,59.6702,27059.0
2017-07-06 12:50:00,82.92,82.98,82.91,82.95,25995.0,59.6774,59.7206,59.6702,59.699,25995.0
2017-07-06 12:55:00,82.95,82.98,82.95,82.97,8003.0,59.699,59.7206,59.699,59.7134,8003.0
2017-07-06 13:00:00,82.96,83.05,82.96,83.04,14544.0,59.7062,59.771,59.7062,59.7638,14544.0
2017-07-06 13:05:00,83.03,83.06,83.02,83.03,8898.0,59.7566,59.7782,59.7494,59.7566,8898.0
2017-07-06 13:10:00,83.04,83.11,83.04,83.1,10892.0,59.7638,59.8142,59.7638,59.807,10892.0
2017-07-06 13:15:00,83.1,83.28,83.1,83.25,90554.0,59.807,59.9365,59.807,59.9149,90554.0
2017-07-06 13:20:00,83.25,83.29,83.21,83.21,49898.0,59.9149,59.9437,59.8861,59.8861,49898.0
2017-07-06 13:25:00,83.21,83.24,83.17,83.18,14206.0,59.8861,59.9077,59.8573,59.8645,14206.0
2017-07-06 13:30:00,83.19,83.26,83.18,83.23,17984.0,59.8717,59.9221,59.8645,59.9005,17984.0
2017-07-06 13:35:00,83.23,83.23,83.18,83.18,9463.0,59.9005,59.9005,59.8645,59.8645,9463.0
2017-07-06 13:40:00,83.18,83.19,83.12,83.13,17970.0,59.8645,59.8717,59.8214,59.8286,17970.0
2017-07-06 13:45:00,83.13,83.13,83.09,83.11,9149.0,59.8286,59.8286,59.7998,59.8142,9149.0
2017-07-06 13:50:00,83.11,83.14,83.06,83.08,59724.0,59.8142,59.8358,59.7782,59.7926,59724.0
2017-07-06 13:55:00,83.08,83.09,83.04,83.08,40228.0,59.7926,59.7998,59.7638,59.7926,40228.0
2017-07-06 14:00:00,83.09,83.18,83.08,83.17,14685.0,59.7998,59.8645,59.7926,59.8573,14685.0
2017-07-06 14:05:00,83.17,83.18,83.12,83.16,16848.0,59.8573,59.8645,59.8214,59.8501,16848.0
2017-07-06 14:10:00,83.16,83.22,83.16,83.16,42606.0,59.8501,59.8933,59.8501,59.8501,42606.0
2017-07-06 14:15:00,83.15,83.15,83.08,83.1,15651.0,59.8429,59.8429,59.7926,59.807,15651.0
2017-07-06 14:20:00,83.11,83.13,83.08,83.09,27623.0,59.8142,59.8286,59.7926,59.7998,27623.0
2017-07-06 14:25:00,83.1,83.1,83.02,83.04,21706.0,59.807,59.807,59.7494,59.7638,21706.0
2017-07-06 14:30:00,83.04,83.11,83.04,83.09,13373.0,59.7638,59.8142,59.7638,59.7998,13373.0
2017-07-06 14:35:00,83.09,83.09,83.05,83.06,9327.0,59.7998,59.7998,59.771,59.7782,9327.0
2017-07-06 14:40:00,83.06,83.14,83.06,83.13,15907.0,59.7782,59.8358,59.7782,59.8286,15907.0
2017-07-06 14:45:00,83.12,83.12,83.09,83.1,9315.0,59.8214,59.8214,59.7998,59.807,9315.0
2017-07-06 14:50:00,83.11,83.11,83.07,83.08,13144.0,59.8142,59.8142,59.7854,59.7926,13144.0
2017-07-06 14:55:00,83.09,83.13,83.07,83.13,8391.0,59.7998,59.8286,59.7854,59.8286,8391.0
2017-07-06 15:00:00,83.13,83.18,83.12,83.17,17622.0,59.8286,59.8645,59.8214,59.8573,17622.0
2017-07-06 15:05:00,83.17,83.19,83.09,83.1,30472.0,59.8573,59.8717,59.7998,59.807,30472.0
2017-07-06 15:10:00,83.1,83.13,83.08,83.13,15187.0,59.807,59.8286,59.7926,59.8286,15187.0
2017-07-06 15:15:00,83.12,83.15,83.12,83.14,22334.0,59.8214,59.8429,59.8214,59.8358,22334.0
2017-07-06 15:20:00,83.14,83.15,83.11,83.13,18069.0,59.8358,59.8429,59.8142,59.8286,18069.0
2017-07-06 15:25:00,83.13,83.13,83.03,83.04,23290.0,59.8286,59.8286,59.7566,59.7638,23290.0
2017-07-06 15:30:00,83.05,83.09,83.05,83.08,15746.0,59.771,59.7998,59.771,59.7926,15746.0
2017-07-06 15:35:00,83.08,83.19,83.07,83.19,40049.0,59.7926,59.8717,59.7854,59.8717,40049.0
2017-07-06 15:40:00,83.2,83.2,83.13,83.14,34612.0,59.8789,59.8789,59.8286,59.8358,34612.0
2017-07-06 15:45:00,83.14,83.28,83.13,83.25,42511.0,59.8358,59.9365,59.8286,59.9149,42511.0
2017-07-06 15:50:00,83.25,83.28,83.2,83.2,46406.0,59.9149,59.9365,59.8789,59.8789,46406.0
2017-07-06 15:55:00,83.2,83.21,83.16,83.18,93092.0,59.8789,59.8861,59.8501,59.8645,93092.0
2017-07-07 09:30:00,83.22,83.32,83.08,83.21,30611.0,59.8933,59.9653,59.7926,59.8861,30611.0
2017-07-07 09:35:00,83.19,83.32,83.16,83.17,13817.0,59.8717,59.9653,59.8501,59.8573,13817.0
2017-07-07 09:40:00,83.18,83.25,83.14,83.17,6861.0,59.8645,59.9149,59.8358,59.8573,6861.0
2017-07-07 09:45:00,83.18,83.27,83.11,83.26,23835.0,59.8645,59.9293,59.8142,59.9221,23835.0
2017-07-07 09:50:00,83.24,83.28,83.18,83.19,42015.0,59.9077,59.9365,59.8645,59.8717,42015.0
2017-07-07 09:55:00,83.19,83.24,83.17,83.23,23851.0,59.8717,59.9077,59.8573,59.9005,23851.0
2017-07-07 10:00:00,83.22,83.25,83.17,83.23,34748.0,59.8933,59.9149,59.8573,59.9005,34748.0
2017-07-07 10:05:00,83.24,83.3,83.19,83.29,47039.0,59.9077,59.9509,59.8717,59.9437,47039.0
2017-07-07 10:10:00,83.3,83.31,83.22,83.3,27954.0,59.9509,59.9581,59.8933,59.9509,27954.0
2017-07-07 10:15:00,83.3,83.39,83.28,83.37,26806.0,59.9509,60.0157,59.9365,60.0013,26806.0
2017-07-07 10:20:00,83.38,83.39,83.23,83.23,31064.0,60.0085,60.0157,59.9005,59.9005,31064.0
2017-07-07 10:25:00,83.23,83.28,83.21,83.27,23618.0,59.9005,59.9365,59.8861,59.9293,23618.0
2017-07-07 10:30:00,83.27,83.42,83.27,83.37,20945.0,59.9293,60.0373,59.9293,60.0013,20945.0
2017-07-07 10:35:00,83.37,83.41,83.36,83.38,42757.0,60.0013,60.0301,59.9941,60.0085,42757.0
2017-07-07 10:40:00,83.38,83.39,83.35,83.35,12163.0,60.0085,60.0157,59.9869,59.9869,12163.0
2017-07-07 10:45:00,83.36,83.36,83.31,83.34,14236.0,59.9941,59.9941,59.9581,59.9797,14236.0
2017-07-07 10:50:00,83.34,83.35,83.26,83.28,12017.0,59.9797,59.9869,59.9221,59.9365,12017.0
2017-07-07 10:55:00,83.27,83.32,83.27,83.28,17057.0,59.9293,59.9653,59.9293,59.9365,17057.0
2017-07-07 11:00:00,83.28,83.28,83.2,83.24,31668.0,59.9365,59.9365,59.8789,59.9077,31668.0
2017-07-07 11:05:00,83.24,83.31,83.23,83.31,20974.0,59.9077,59.9581,59.9005,59.9581,20974.0
2017-07-07 11:10:00,83.3,83.46,83.29,83.43,90524.0,59.9509,60.0661,59.9437,60.0445,90524.0
2017-07-07 11:15:00,83.44,83.48,83.41,83.41,17535.0,60.0517,60.0804,60.0301,60.0301,17535.0
2017-07-07 11:20:00,83.41,83.46,83.39,83.44,27977.0,60.0301,60.0661,60.0157,60.0517,27977.0
2017-07-07 11:25:00,83.43,83.45,83.39,83.4,21583.0,60.0445,60.0589,60.0157,60.0229,21583.0
2017-07-07 11:30:00,83.4,83.44,83.38,83.4,29301.0,60.0229,60.0517,60.0085,60.0229,29301.0
2017-07-07 11:35:00,83.39,83.42,83.37,83.41,20026.0,60.0157,60.0373,60.0013,60.0301,20026.0
2017-07-07 11:40:00,83.41,83.41,83.38,83.38,14257.0,60.0301,60.0301,60.0085,60.0085,14257.0
2017-07-07 11:45:00,83.39,83.41,83.34,83.37,23780.0,60.0157,60.0301,59.9797,60.0013,23780.0
2017-07-07 11:50:00,83.36,83.41,83.34,83.4,13553.0,59.9941,60.0301,59.9797,60.0229,13553.0
2017-07-07 11:55:00,83.4,83.46,83.39,83.44,22848.0,60.0229,60.0661,60.0157,60.0517,22848.0
2017-07-07 12:00:00,83.44,83.47,83.43,83.45,11754.0,60.0517,60.0733,60.0445,60.0589,11754.0
2017-07-07 12:05:00,83.46,83.51,83.45,83.51,15038.0,60.0661,60.102,60.0589,60.102,15038.0
2017-07-07 12:10:00,83.5,83.54,83.49,83.53,11356.0,60.0948,60.1236,60.0876,60.1164,11356.0
2017-07-07 12:15:00,83.52,83.59,83.51,83.55,33677.0,60.1092,60.1596,60.102,60.1308,33677.0
2017-07-07 12:20:00,83.55,83.64,83.55,83.63,18442.0,60.1308,60.1956,60.1308,60.1884,18442.0
2017-07-07 12:25:00,83.62,83.63,83.58,83.61,19207.0,60.1812,60.1884,60.1524,60.174,19207.0
2017-07-07 12:30:00,83.61,83.61,83.57,83.57,6954.0,60.174,60.174,60.1452,60.1452,6954.0
2017-07-07 12:35:00,83.56,83.56,83.5,83.54,12995.0,60.138,60.138,60.0948,60.1236,12995.0
2017-07-07 12:40:00,83.54,83.63,83.53,83.61,14438.0,60.1236,60.1884,60.1164,60.174,14438.0
2017-07-07 12:45:00,83.61,83.69,83.61,83.69,11482.0,60.174,60.2316,60.174,60.2316,11482.0
2017-07-07 12:50:00,83.69,83.72,83.67,83.7,12372.0,60.2316,60.2532,60.2172,60.2388,12372.0
2017-07-07 12:55:00,83.7,83.71,83.68,83.7,10004.0,60.2388,60.246,60.2244,60.2388,10004.0
2017-07-07 13:00:00,83.7,83.75,83.68,83.69,17469.0,60.2388,60.2748,60.2244,60.2316,17469.0
2017-07-07 13:05:00,83.68,83.68,83.6,83.62,15189.0,60.2244,60.2244,60.1668,60.1812,15189.0
2017-07-07 13:10:00,83.61,83.65,83.58,83.63,15026.0,60.174,60.2028,60.1524,60.1884,15026.0
2017-07-07 13:15:00,83.63,83.66,83.61,83.64,13401.0,60.1884,60.21,60.174,60.1956,13401.0
2017-07-07 13:20:00,83.63,83.63,83.58,83.63,17497.0,60.1884,60.1884,60.1524,60.1884,17497.0
2017-07-07 13:25:00,83.64,83.65,83.54,83.57,28379.0,60.1956,60.2028,60.1236,60.1452,28379.0
2017-07-07 13:30:00,83.56,83.57,83.51,83.55,12857.0,60.138,60.1452,60.102,60.1308,12857.0
2017-07-07 13:35:00,83.56,83.56,83.49,83.5,10422.0,60.138,60.138,60.0876,60.0948,10422.0
2017-07-07 13:40:00,83.49,83.5,83.43,83.44,11781.0,60.0876,60.0948,60.0445,60.0517,11781.0
2017-07-07 13:45:00,83.43,83.47,83.42,83.45,48180.0,60.0445,60.0733,60.0373,60.0589,48180.0
2017-07-07 13:50:00,83.44,83.5,83.42,83.42,45293.0,60.0517,60.0948,60.0373,60.0373,45293.0
2017-07-07 13:55:00,83.41,83.43,83.38,83.4,18512.0,60.0301,60.0445,60.0085,60.0229,18512.0
2017-07-07 14:00:00,83.4,83.44,83.35,83.42,48486.0,60.0229,60.0517,59.9869,60.0373,48486.0
2017-07-07 14:05:00,83.41,83.44,83.37,83.41,15231.0,60.0301,60.0517,60.0013,60.0301,15231.0
2017-07-07 14:10:00,83.4,83.4,83.32,83.37,16807.0,60.0229,60.0229,59.9653,60.0013,16807.0
2017-07-07 14:15:00,83.37,83.44,83.37,83.42,13522.0,60.0013,60.0517,60.0013,60.0373,13522.0
2017-07-07 14:20:00,83.43,83.54,83.43,83.53,54031.0,60.0445,60.1236,60.0445,60.1164,54031.0
2017-07-07 14:25:00,83.52,83.53,83.5,83.52,11305.0,60.1092,60.1164,60.0948,60.1092,11305.0
2017-07-07 14:30:00,83.51,83.52,83.48,83.49,13374.0,60.102,60.1092,60.0804,60.0876,13374.0
2017-07-07 14:35:00,83.5,83.51,83.46,83.47,11564.0,60.0948,60.102,60.0661,60.0733,11564.0
2017-07-07 14:40:00,83.47,83.5,83.45,83.45,8001.0,60.0733,60.0948,60.0589,60.0589,8001.0
2017-07-07 14:45:00,83.44,83.44,83.4,83.42,17717.0,60.0517,60.0517,60.0229,60.0373,17717.0
2017-07-07 14:50:00,83.42,83.47,83.38,83.38,33400.0,60.0373,60.0733,60.0085,60.0085,33400.0
2017-07-07 14:55:00,83.37,83.37,83.32,83.33,12284.0,60.0013,60.0013,59.9653,59.9725,12284.0
2017-07-07 15:00:00,83.33,83.41,83.3,83.41,15090.0,59.9725,60.0301,59.9509,60.0301,15090.0
2017-07-07 15:05:00,83.41,83.44,83.4,83.41,12383.0,60.0301,60.0517,60.0229,60.0301,12383.0
2017-07-07 15:10:00,83.41,83.43,83.36,83.41,13438.0,60.0301,60.0445,59.9941,60.0301,13438.0
2017-07-07 15:15:00,83.41,83.42,83.37,83.41,14024.0,60.0301,60.0373,60.0013,60.0301,14024.0
2017-07-07 15:20:00,83.41,83.49,83.41,83.48,14289.0,60.0301,60.0876,60.0301,60.0804,14289.0
2017-07-07 15:25:00,83.48,83.49,83.39,83.4,24181.0,60.0804,60.0876,60.0157,60.0229,24181.0
2017-07-07 15:30:00,83.41,83.48,83.4,83.47,12684.0,60.0301,60.0804,60.0229,60.0733,12684.0
2017-07-07 15:35:00,83.47,83.48,83.4,83.4,16623.0,60.0733,60.0804,60.0229,60.0229,16623.0
2017-07-07 15:40:00,83.41,83.45,83.38,83.41,27134.0,60.0301,60.0589,60.0085,60.0301,27134.0
2017-07-07 15:45:00,83.41,83.42,83.35,83.36,24250.0,60.0301,60.0373,59.9869,59.9941,24250.0
2017-07-07 15:50:00,83.37,83.39,83.35,83.37,26820.0,60.0013,60.0157,59.9869,60.0013,26820.0
2017-07-07 15:55:00,83.37,83.42,83.32,83.39,118257.0,60.0013,60.0373,59.9653,60.0157,118257.0
2017-07-10 09:30:00,83.58,83.64,83.42,83.45,42479.0,60.1524,60.1956,60.0373,60.0589,42479.0
2017-07-10 09:35:00,83.45,83.53,83.36,83.45,14278.0,60.0589,60.1164,59.9941,60.0589,14278.0
2017-07-10 09:40:00,83.45,83.52,83.34,83.39,36075.0,60.0589,60.1092,59.9797,60.0157,36075.0
2017-07-10 09:45:00,83.39,83.46,83.36,83.37,15711.0,60.0157,60.0661,59.9941,60.0013,15711.0
2017-07-10 09:50:00,83.36,83.44,83.33,83.42,54373.0,59.9941,60.0517,59.9725,60.0373,54373.0
2017-07-10 09:55:00,83.41,83.45,83.35,83.38,19060.0,60.0301,60.0589,59.9869,60.0085,19060.0
2017-07-10 10:00:00,83.37,83.46,83.36,83.45,20831.0,60.0013,60.0661,59.9941,60.0589,20831.0
2017-07-10 10:05:00,83.45,83.55,83.45,83.53,16496.0,60.0589,60.1308,60.0589,60.1164,16496.0
2017-07-10 10:10:00,83.53,83.53,83.47,83.49,15113.0,60.1164,60.1164,60.0733,60.0876,15113.0
2017-07-10 10:15:00,83.49,83.61,83.49,83.57,86581.0,60.0876,60.174,60.0876,60.1452,86581.0
2017-07-10 10:20:00,83.56,83.62,83.52,83.54,21416.0,60.138,60.1812,60.1092,60.1236,21416.0
2017-07-10 10:25:00,83.54,83.59,83.51,83.57,14329.0,60.1236,60.1596,60.102,60.1452,14329.0
2017-07-10 10:30:00,83.57,83.58,83.51,83.53,11466.0,60.1452,60.1524,60.102,60.1164,11466.0
2017-07-10 10:35:00,83.54,83.65,83.54,83.56,24633.0,60.1236,60.2028,60.1236,60.138,24633.0
2017-07-10 10:40:00,83.55,83.58,83.54,83.56,8439.0,60.1308,60.1524,60.1236,60.138,8439.0
2017-07-10 10:45:00,83.56,83.62,83.55,83.56,14085.0,60.138,60.1812,60.1308,60.138,14085.0
2017-07-10 10:50:00,83.55,83.6,83.54,83.59,16241.0,60.1308,60.1668,60.1236,60.1596,16241.0
2017-07-10 10:55:00,83.58,83.67,83.56,83.65,9388.0,60.1524,60.2172,60.138,60.2028,9388.0
2017-07-10 11:00:00,83.65,83.69,83.63,83.69,10879.0,60.2028,60.2316,60.1884,60.2316,10879.0
2017-07-10 11:05:00,83.69,83.74,83.67,83.73,10612.0,60.2316,60.2676,60.2172,60.2604,10612.0
2017-07-10 11:10:00,83.72,83.73,83.63,83.64,13273.0,60.2532,60.2604,60.1884,60.1956,13273.0
2017-07-10 11:15:00,83.64,83.67,83.63,83.66,7967.0,60.1956,60.2172,60.1884,60.21,7967.0
2017-07-10 11:20:00,83.67,83.73,83.66,83.71,9831.0,60.2172,60.2604,60.21,60.246,9831.0
2017-07-10 11:25:00,83.7,83.71,83.69,83.7,16907.0,60.2388,60.246,60.2316,60.2388,16907.0
2017-07-10 11:30:00,83.7,83.73,83.69,83.71,18152.0,60.2388,60.2604,60.2316,60.246,18152.0
2017-07-10 11:35:00,83.7,83.71,83.67,83.67,18125.0,60.2388,60.246,60.2172,60.2172,18125.0
2017-07-10 11:40:00,83.67,83.68,83.6,83.62,12660.0,60.2172,60.2244,60.1668,60.1812,12660.0
2017-07-10 11:45:00,83.62,83.67,83.61,83.65,12959.0,60.1812,60.2172,60.174,60.2028,12959.0
2017-07-10 11:50:00,83.65,83.7,83.64,83.7,12278.0,60.2028,60.2388,60.1956,60.2388,12278.0
2017-07-10 11:55:00,83.69,83.72,83.68,83.69,6031.0,60.2316,60.2532,60.2244,60.2316,6031.0
2017-07-10 12:00:00,83.69,83.72,83.66,83.67,10255.0,60.2316,60.2532,60.21,60.2172,10255.0
2017-07-10 12:05:00,83.66,83.67,83.6,83.61,7341.0,60.21,60.2172,60.1668,60.174,7341.0
2017-07-10 12:10:00,83.6,83.63,83.58,83.6,7726.0,60.1668,60.1884,60.1524,60.1668,7726.0
2017-07-10 12:15:00,83.6,83.6,83.57,83.59,4757.0,60.1668,60.1668,60.1452,60.1596,4757.0
2017-07-10 12:20:00,83.59,83.61,83.59,83.61,4029.0,60.1596,60.174,60.1596,60.174,4029.0
2017-07-10 12:25:00,83.62,83.67,83.62,83.67,9749.0,60.1812,60.2172,60.1812,60.2172,9749.0
2017-07-10 12:30:00,83.66,83.72,83.66,83.67,14484.0,60.21,60.2532,60.21,60.2172,14484.0
2017-07-10 12:35:00,83.67,83.73,83.65,83.72,15612.0,60.2172,60.2604,60.2028,60.2532,15612.0
2017-07-10 12:40:00,83.73,83.75,83.71,83.71,11433.0,60.2604,60.2748,60.246,60.246,11433.0
2017-07-10 12:45:00,83.72,83.75,83.7,83.73,10220.0,60.2532,60.2748,60.2388,60.2604,10220.0
2017-07-10 12:50:00,83.72,83.75,83.68,83.69,7611.0,60.2532,60.2748,60.2244,60.2316,7611.0
2017-07-10 12:55:00,83.7,83.71,83.65,83.66,7739.0,60.2388,60.246,60.2028,60.21,7739.0
2017-07-10 13:00:00,83.66,83.7,83.66,83.69,6501.0,60.21,60.2388,60.21,60.2316,6501.0
2017-07-10 13:05:00,83.69,83.74,83.66,83.74,9106.0,60.2316,60.2676,60.21,60.2676,9106.0
2017-07-10 13:10:00,83.74,83.78,83.74,83.76,9452.0,60.2676,60.2964,60.2676,60.282,9452.0
2017-07-10 13:15:00,83.76,83.79,83.72,83.79,46553.0,60.282,60.3036,60.2532,60.3036,46553.0
2017-07-10 13:20:00,83.79,83.8,83.76,83.8,38848.0,60.3036,60.3108,60.282,60.3108,38848.0
2017-07-10 13:25:00,83.8,83.82,83.78,83.8,11993.0,60.3108,60.3251,60.2964,60.3108,11993.0
2017-07-10 13:30:00,83.8,83.81,83.77,83.8,9442.0,60.3108,60.318,60.2892,60.3108,9442.0
2017-07-10 13:35:00,83.79,83.79,83.71,83.72,5300.0,60.3036,60.3036,60.246,60.2532,5300.0
2017-07-10 13:40:00,83.71,83.71,83.64,83.66,14741.0,60.246,60.246,60.1956,60.21,14741.0
2017-07-10 13:45:00,83.66,83.69,83.61,83.63,13910.0,60.21,60.2316,60.174,60.1884,13910.0
2017-07-10 13:50:00,83.64,83.65,83.6,83.6,11597.0,60.1956,60.2028,60.1668,60.1668,11597.0
2017-07-10 13:55:00,83.6,83.6,83.53,83.54,16352.0,60.1668,60.1668,60.1164,60.1236,16352.0
2017-07-10 14:00:00,83.55,83.55,83.51,83.51,17462.0,60.1308,60.1308,60.102,60.102,17462.0
2017-07-10 14:05:00,83.5,83.51,83.46,83.48,41919.0,60.0948,60.102,60.0661,60.0804,41919.0
2017-07-10 14:10:00,83.47,83.54,83.45,83.51,19049.0,60.0733,60.1236,60.0589,60.102,19049.0
2017-07-10 14:15:00,83.51,83.53,83.49,83.5,16094.0,60.102,60.1164,60.0876,60.0948,16094.0
2017-07-10 14:20:00,83.49,83.52,83.48,83.48,15490.0,60.0876,60.1092,60.0804,60.0804,15490.0
2017-07-10 14:25:00,83.48,83.52,83.47,83.47,17138.0,60.0804,60.1092,60.0733,60.0733,17138.0
2017-07-10 14:30:00,83.46,83.46,83.41,83.41,16383.0,60.0661,60.0661,60.0301,60.0301,16383.0
2017-07-10 14:35:00,83.42,83.42,83.35,83.37,17140.0,60.0373,60.0373,59.9869,60.0013,17140.0
2017-07-10 14:40:00,83.38,83.42,83.38,83.4,8514.0,60.0085,60.0373,60.0085,60.0229,8514.0
2017-07-10 14:45:00,83.4,83.42,83.4,83.4,5396.0,60.0229,60.0373,60.0229,60.0229,5396.0
2017-07-10 14:50:00,83.41,83.45,83.4,83.45,8780.0,60.0301,60.0589,60.0229,60.0589,8780.0
2017-07-10 14:55:00,83.45,83.46,83.41,83.41,6388.0,60.0589,60.0661,60.0301,60.0301,6388.0
2017-07-10 15:00:00,83.42,83.42,83.39,83.41,7036.0,60.0373,60.0373,60.0157,60.0301,7036.0
2017-07-10 15:05:00,83.41,83.41,83.37,83.38,10920.0,60.0301,60.0301,60.0013,60.0085,10920.0
2017-07-10 15:10:00,83.38,83.43,83.38,83.42,6470.0,60.0085,60.0445,60.0085,60.0373,6470.0
2017-07-10 15:15:00,83.41,83.42,83.33,83.35,13625.0,60.0301,60.0373,59.9725,59.9869,13625.0
2017-07-10 15:20:00,83.34,83.35,83.27,83.3,19828.0,59.9797,59.9869,59.9293,59.9509,19828.0
2017-07-10 15:25:00,83.3,83.32,83.25,83.28,15173.0,59.9509,59.9653,59.9149,59.9365,15173.0
2017-07-10 15:30:00,83.28,83.31,83.27,83.28,34933.0,59.9365,59.9581,59.9293,59.9365,34933.0
2017-07-10 15:35:00,83.28,83.29,83.25,83.26,19386.0,59.9365,59.9437,59.9149,59.9221,19386.0
2017-07-10 15:40:00,83.26,83.29,83.25,83.25,22134.0,59.9221,59.9437,59.9149,59.9149,22134.0
2017-07-10 15:45:00,83.24,83.31,83.23,83.3,32857.0,59.9077,59.9581,59.9005,59.9509,32857.0
2017-07-10 15:50:00,83.31,83.32,83.22,83.23,36646.0,59.9581,59.9653,59.8933,59.9005,36646.0
2017-07-10 15:55:00,83.23,83.23,83.16,83.19,73052.0,59.9005,59.9005,59.8501,59.8717,73052.0
2017-07-11 09:30:00,83.37,83.4,83.23,83.26,34901.0,60.0013,60.0229,59.9005,59.9221,34901.0
2017-07-11 09:35:00,83.25,83.3,83.18,83.26,13310.0,59.9149,59.9509,59.8645,59.9221,13310.0
2017-07-11 09:40:00,83.25,83.33,83.2,83.27,10166.0,59.9149,59.9725,59.8789,59.9293,10166.0
2017-07-11 09:45:00,83.3,83.32,83.2,83.23,16975.0,59.9509,59.9653,59.8789,59.9005,16975.0
2017-07-11 09:50:00,83.22,83.29,83.17,83.22,44598.0,59.8933,59.9437,59.8573,59.8933,44598.0
2017-07-11 09:55:00,83.24,83.31,83.18,83.19,26637.0,59.9077,59.9581,59.8645,59.8717,26637.0
2017-07-11 10:00:00,83.19,83.25,83.18,83.22,13014.0,59.8717,59.9149,59.8645,59.8933,13014.0
2017-07-11 10:05:00,83.22,83.24,83.18,83.23,15889.0,59.8933,59.9077,59.8645,59.9005,15889.0
2017-07-11 10:10:00,83.25,83.3,83.2,83.3,18068.0,59.9149,59.9509,59.8789,59.9509,18068.0
2017-07-11 10:15:00,83.29,83.31,83.25,83.31,30813.0,59.9437,59.9581,59.9149,59.9581,30813.0
2017-07-11 10:20:00,83.31,83.38,83.29,83.34,20578.0,59.9581,60.0085,59.9437,59.9797,20578.0
2017-07-11 10:25:00,83.35,83.37,83.3,83.36,24621.0,59.9869,60.0013,59.9509,59.9941,24621.0
2017-07-11 10:30:00,83.37,83.37,83.28,83.35,29206.0,60.0013,60.0013,59.9365,59.9869,29206.0
2017-07-11 10:35:00,83.35,83.44,83.31,83.4,68548.0,59.9869,60.0517,59.9581,60.0229,68548.0
2017-07-11 10:40:00,83.41,83.41,83.25,83.27,29597.0,60.0301,60.0301,59.9149,59.9293,29597.0
2017-07-11 10:45:00,83.26,83.26,83.11,83.12,55108.0,59.9221,59.9221,59.8142,59.8214,55108.0
2017-07-11 10:50:00,83.12,83.13,82.92,82.93,59443.0,59.8214,59.8286,59.6774,59.6846,59443.0
2017-07-11 10:55:00,82.93,83.05,82.93,82.98,25593.0,59.6846,59.771,59.6846,59.7206,25593.0
2017-07-11 11:00:00,82.99,83.0,82.94,82.95,36118.0,59.7278,59.735,59.6918,59.699,36118.0
2017-07-11 11:05:00,82.94,82.99,82.94,82.96,19201.0,59.6918,59.7278,59.6918,59.7062,19201.0
2017-07-11 11:10:00,82.95,82.96,82.89,82.92,32948.0,59.699,59.7062,59.6558,59.6774,32948.0
2017-07-11 11:15:00,82.92,82.96,82.87,82.96,47251.0,59.6774,59.7062,59.6414,59.7062,47251.0
2017-07-11 11:20:00,82.93,83.0,82.93,83.0,25351.0,59.6846,59.735,59.6846,59.735,25351.0
2017-07-11 11:25:00,82.99,83.0,82.86,82.88,40902.0,59.7278,59.735,59.6342,59.6486,40902.0
2017-07-11 11:30:00,82.9,83.0,82.9,82.97,51303.0,59.663,59.735,59.663,59.7134,51303.0
2017-07-11 11:35:00,82.96,82.97,82.89,82.95,18231.0,59.7062,59.7134,59.6558,59.699,18231.0
2017-07-11 11:40:00,82.96,82.96,82.85,82.93,21758.0,59.7062,59.7062,59.627,59.6846,21758.0
2017-07-11 11:45:00,82.93,82.97,82.89,82.9,9664.0,59.6846,59.7134,59.6558,59.663,9664.0
2017-07-11 11:50:00,82.9,82.96,82.9,82.92,11715.0,59.663,59.7062,59.663,59.6774,11715.0
2017-07-11 11:55:00,82.92,82.92,82.83,82.83,15572.0,59.6774,59.6774,59.6126,59.6126,15572.0
2017-07-11 12:00:00,82.83,82.96,82.8,82.95,33126.0,59.6126,59.7062,59.5911,59.699,33126.0
2017-07-11 12:05:00,82.94,82.95,82.9,82.91,6742.0,59.6918,59.699,59.663,59.6702,6742.0
2017-07-11 12:10:00,82.89,82.95,82.88,82.95,4749.0,59.6558,59.699,59.6486,59.699,4749.0
2017-07-11 12:15:00,82.94,82.95,82.9,82.92,6354.0,59.6918,59.699,59.663,59.6774,6354.0
2017-07-11 12:20:00,82.9,82.9,82.84,82.86,16174.0,59.663,59.663,59.6198,59.6342,16174.0
2017-07-11 12:25:00,82.86,82.87,82.81,82.82,7902.0,59.6342,59.6414,59.5983,59.6054,7902.0
2017-07-11 12:30:00,82.83,82.96,82.83,82.94,20610.0,59.6126,59.7062,59.6126,59.6918,20610.0
2017-07-11 12:35:00,82.94,82.95,82.91,82.93,3924.0,59.6918,59.699,59.6702,59.6846,3924.0
2017-07-11 12:40:00,82.93,82.94,82.88,82.94,8659.0,59.6846,59.6918,59.6486,59.6918,8659.0
2017-07-11 12:45:00,82.95,82.99,82.94,82.95,4503.0,59.699,59.7278,59.6918,59.699,4503.0
2017-07-11 12:50:00,82.96,83.06,82.96,83.05,18435.0,59.7062,59.7782,59.7062,59.771,18435.0
2017-07-11 12:55:00,83.05,83.07,82.96,82.97,12420.0,59.771,59.7854,59.7062,59.7134,12420.0
2017-07-11 13:00:00,82.97,83.01,82.97,82.98,11043.0,59.7134,59.7422,59.7134,59.7206,11043.0
2017-07-11 13:05:00,82.99,83.0,82.97,82.98,6851.0,59.7278,59.735,59.7134,59.7206,6851.0
2017-07-11 13:10:00,82.99,82.99,82.96,82.96,5238.0,59.7278,59.7278,59.7062,59.7062,5238.0
2017-07-11 13:15:00,82.97,83.05,82.95,83.03,12796.0,59.7134,59.771,59.699,59.7566,12796.0
2017-07-11 13:20:00,83.03,83.03,82.99,83.01,8857.0,59.7566,59.7566,59.7278,59.7422,8857.0
2017-07-11 13:25:00,83.01,83.03,82.99,83.02,8609.0,59.7422,59.7566,59.7278,59.7494,8609.0
2017-07-11 13:30:00,83.02,83.11,83.01,83.1,36391.0,59.7494,59.8142,59.7422,59.807,36391.0
2017-07-11 13:35:00,83.1,83.1,83.03,83.09,14792.0,59.807,59.807,59.7566,59.7998,14792.0
2017-07-11 13:40:00,83.1,83.2,83.09,83.18,30205.0,59.807,59.8789,59.7998,59.8645,30205.0
2017-07-11 13:45:00,83.18,83.3,83.18,83.28,54666.0,59.8645,59.9509,59.8645,59.9365,54666.0
2017-07-11 13:50:00,83.28,83.28,83.19,83.25,25708.0,59.9365,59.9365,59.8717,59.9149,25708.0
2017-07-11 13:55:00,83.26,83.28,83.24,83.28,14945.0,59.9221,59.9365,59.9077,59.9365,14945.0
2017-07-11 14:00:00,83.28,83.37,83.27,83.33,17621.0,59.9365,60.0013,59.9293,59.9725,17621.0
2017-07-11 14:05:00,83.33,83.33,83.23,83.28,18102.0,59.9725,59.9725,59.9005,59.9365,18102.0
2017-07-11 14:10:00,83.27,83.31,83.25,83.31,9238.0,59.9293,59.9581,59.9149,59.9581,9238.0
2017-07-11 14:15:00,83.3,83.32,83.26,83.27,10963.0,59.9509,59.9653,59.9221,59.9293,10963.0
2017-07-11 14:20:00,83.28,83.29,83.25,83.27,13535.0,59.9365,59.9437,59.9149,59.9293,13535.0
2017-07-11 14:25:00,83.27,83.28,83.24,83.26,7283.0,59.9293,59.9365,59.9077,59.9221,7283.0
2017-07-11 14:30:00,83.27,83.3,83.23,83.23,10126.0,59.9293,59.9509,59.9005,59.9005,10126.0
2017-07-11 14:35:00,83.23,83.27,83.23,83.27,8885.0,59.9005,59.9293,59.9005,59.9293,8885.0
2017-07-11 14:40:00,83.27,83.29,83.25,83.28,8445.0,59.9293,59.9437,59.9149,59.9365,8445.0
2017-07-11 14:45:00,83.28,83.28,83.19,83.2,12341.0,59.9365,59.9365,59.8717,59.8789,12341.0
2017-07-11 14:50:00,83.21,83.22,83.13,83.13,57474.0,59.8861,59.8933,59.8286,59.8286,57474.0
2017-07-11 14:55:00,83.13,83.16,83.12,83.15,13544.0,59.8286,59.8501,59.8214,59.8429,13544.0
2017-07-11 15:00:00,83.16,83.24,83.15,83.19,26735.0,59.8501,59.9077,59.8429,59.8717,26735.0
2017-07-11 15:05:00,83.19,83.21,83.17,83.2,13828.0,59.8717,59.8861,59.8573,59.8789,13828.0
2017-07-11 15:10:00,83.21,83.31,83.2,83.31,7887.0,59.8861,59.9581,59.8789,59.9581,7887.0
2017-07-11 15:15:00,83.31,83.33,83.29,83.3,12282.0,59.9581,59.9725,59.9437,59.9509,12282.0
2017-07-11 15:20:00,83.3,83.3,83.2,83.2,17026.0,59.9509,59.9509,59.8789,59.8789,17026.0
2017-07-11 15:25:00,83.2,83.24,83.2,83.23,27444.0,59.8789,59.9077,59.8789,59.9005,27444.0
2017-07-11 15:30:00,83.23,83.32,83.23,83.28,18677.0,59.9005,59.9653,59.9005,59.9365,18677.0
2017-07-11 15:35:00,83.29,83.29,83.17,83.19,20064.0,59.9437,59.9437,59.8573,59.8717,20064.0
2017-07-11 15:40:00,83.19,83.21,83.17,83.2,14130.0,59.8717,59.8861,59.8573,59.8789,14130.0
2017-07-11 15:45:00,83.2,83.2,83.09,83.16,30169.0,59.8789,59.8789,59.7998,59.8501,30169.0
2017-07-11 15:50:00,83.16,83.19,83.15,83.19,28941.0,59.8501,59.8717,59.8429,59.8717,28941.0
2017-07-11 15:55:00,83.18,83.2,83.17,83.18,52781.0,59.8645,59.8789,59.8573,59.8645,52781.0
2017-07-12 09:30:00,83.83,83.95,83.73,83.81,42289.0,60.3323,60.4187,60.2604,60.318,42289.0
2017-07-12 09:35:00,83.78,83.85,83.71,83.8,17396.0,60.2964,60.3467,60.246,60.3108,17396.0
2017-07-12 09:40:00,83.8,83.84,83.71,83.78,8966.0,60.3108,60.3395,60.246,60.2964,8966.0
2017-07-12 09:45:00,83.77,83.97,83.72,83.94,49158.0,60.2892,60.4331,60.2532,60.4115,49158.0
2017-07-12 09:50:00,83.94,84.03,83.88,83.98,23883.0,60.4115,60.4763,60.3683,60.4403,23883.0
2017-07-12 09:55:00,83.97,84.04,83.9,84.03,28527.0,60.4331,60.4835,60.3827,60.4763,28527.0
2017-07-12 10:00:00,84.02,84.03,83.82,83.93,33706.0,60.4691,60.4763,60.3251,60.4043,33706.0
2017-07-12 10:05:00,83.92,84.06,83.91,84.04,25340.0,60.3971,60.4979,60.3899,60.4835,25340.0
2017-07-12 10:10:00,84.04,84.04,83.97,84.0,12135.0,60.4835,60.4835,60.4331,60.4547,12135.0
2017-07-12 10:15:00,84.01,84.07,84.0,84.06,21808.0,60.4619,60.5051,60.4547,60.4979,21808.0
2017-07-12 10:20:00,84.06,84.16,84.05,84.14,96500.0,60.4979,60.5698,60.4907,60.5555,96500.0
2017-07-12 10:25:00,84.13,84.13,84.04,84.08,26222.0,60.5483,60.5483,60.4835,60.5123,26222.0
2017-07-12 10:30:00,84.07,84.07,83.97,84.01,26569.0,60.5051,60.5051,60.4331,60.4619,26569.0
2017-07-12 10:35:00,84.02,84.03,83.95,83.96,18857.0,60.4691,60.4763,60.4187,60.4259,18857.0
2017-07-12 10:40:00,83.96,84.1,83.96,84.03,27553.0,60.4259,60.5267,60.4259,60.4763,27553.0
2017-07-12 10:45:00,84.02,84.05,83.98,84.04,11584.0,60.4691,60.4907,60.4403,60.4835,11584.0
2017-07-12 10:50:00,84.03,84.14,84.01,84.12,19149.0,60.4763,60.5555,60.4619,60.5411,19149.0
2017-07-12 10:55:00,84.12,84.14,84.07,84.08,22178.0,60.5411,60.5555,60.5051,60.5123,22178.0
2017-07-12 11:00:00,84.08,84.1,84.02,84.05,54863.0,60.5123,60.5267,60.4691,60.4907,54863.0
2017-07-12 11:05:00,84.04,84.1,84.03,84.06,40464.0,60.4835,60.5267,60.4763,60.4979,40464.0
2017-07-12 11:10:00,84.06,84.08,84.0,84.04,47971.0,60.4979,60.5123,60.4547,60.4835,47971.0
2017-07-12 11:15:00,84.04,84.06,83.99,84.06,73503.0,60.4835,60.4979,60.4475,60.4979,73503.0
2017-07-12 11:20:00,84.05,84.17,84.04,84.16,47676.0,60.4907,60.577,60.4835,60.5698,47676.0
2017-07-12 11:25:00,84.16,84.22,84.07,84.1,90455.0,60.5698,60.613,60.5051,60.5267,90455.0
2017-07-12 11:30:00,84.09,84.18,84.07,84.17,25530.0,60.5195,60.5842,60.5051,60.577,25530.0
2017-07-12 11:35:00,84.17,84.18,84.07,84.1,37333.0,60.577,60.5842,60.5051,60.5267,37333.0
2017-07-12 11:40:00,84.09,84.24,84.05,84.17,72808.0,60.5195,60.6274,60.4907,60.577,72808.0
2017-07-12 11:45:00,84.17,84.25,84.14,84.23,55603.0,60.577,60.6346,60.5555,60.6202,55603.0
2017-07-12 11:50:00,84.23,84.27,84.13,84.14,34146.0,60.6202,60.649,60.5483,60.5555,34146.0
2017-07-12 11:55:00,84.15,84.21,84.15,84.18,24121.0,60.5626,60.6058,60.5626,60.5842,24121.0
2017-07-12 12:00:00,84.17,84.22,84.11,84.11,29569.0,60.577,60.613,60.5339,60.5339,29569.0
2017-07-12 12:05:00,84.12,84.17,84.11,84.17,19377.0,60.5411,60.577,60.5339,60.577,19377.0
2017-07-12 12:10:00,84.17,84.17,84.08,84.13,25573.0,60.577,60.577,60.5123,60.5483,25573.0
2017-07-12 12:15:00,84.12,84.14,84.06,84.1,16091.0,60.5411,60.5555,60.4979,60.5267,16091.0
2017-07-12 12:20:00,84.11,84.13,84.07,84.11,13232.0,60.5339,60.5483,60.5051,60.5339,13232.0
2017-07-12 12:25:00,84.11,84.12,84.09,84.1,10070.0,60.5339,60.5411,60.5195,60.5267,10070.0
2017-07-12 12:30:00,84.1,84.12,84.07,84.08,9338.0,60.5267,60.5411,60.5051,60.5123,9338.0
2017-07-12 12:35:00,84.08,84.17,84.08,84.17,16592.0,60.5123,60.577,60.5123,60.577,16592.0
2017-07-12 12:40:00,84.17,84.18,84.14,84.17,29039.0,60.577,60.5842,60.5555,60.577,29039.0
2017-07-12 12:45:00,84.17,84.18,84.14,84.15,16647.0,60.577,60.5842,60.5555,60.5626,16647.0
2017-07-12 12:50:00,84.15,84.19,84.15,84.16,11548.0,60.5626,60.5914,60.5626,60.5698,11548.0
2017-07-12 12:55:00,84.16,84.19,84.13,84.13,18035.0,60.5698,60.5914,60.5483,60.5483,18035.0
2017-07-12 13:00:00,84.14,84.18,84.13,84.15,22699.0,60.5555,60.5842,60.5483,60.5626,22699.0
2017-07-12 13:05:00,84.15,84.17,84.1,84.1,28716.0,60.5626,60.577,60.5267,60.5267,28716.0
2017-07-12 13:10:00,84.1,84.13,84.1,84.12,12007.0,60.5267,60.5483,60.5267,60.5411,12007.0
2017-07-12 13:15:00,84.12,84.12,84.02,84.03,13492.0,60.5411,60.5411,60.4691,60.4763,13492.0
2017-07-12 13:20:00,84.02,84.05,84.01,84.03,10061.0,60.4691,60.4907,60.4619,60.4763,10061.0
2017-07-12 13:25:00,84.01,84.08,84.0,84.07,10548.0,60.4619,60.5123,60.4547,60.5051,10548.0
2017-07-12 13:30:00,84.08,84.08,83.99,84.0,11260.0,60.5123,60.5123,60.4475,60.4547,11260.0
2017-07-12 13:35:00,84.0,84.0,83.95,83.95,10089.0,60.4547,60.4547,60.4187,60.4187,10089.0
2017-07-12 13:40:00,83.96,83.97,83.9,83.92,21522.0,60.4259,60.4331,60.3827,60.3971,21522.0
2017-07-12 13:45:00,83.92,83.95,83.89,83.95,8614.0,60.3971,60.4187,60.3755,60.4187,8614.0
2017-07-12 13:50:00,83.95,84.04,83.94,84.03,11372.0,60.4187,60.4835,60.4115,60.4763,11372.0
2017-07-12 13:55:00,84.02,84.08,84.02,84.07,16855.0,60.4691,60.5123,60.4691,60.5051,16855.0
2017-07-12 14:00:00,84.07,84.07,83.98,84.01,7638.0,60.5051,60.5051,60.4403,60.4619,7638.0
2017-07-12 14:05:00,84.02,84.02,83.96,83.98,15533.0,60.4691,60.4691,60.4259,60.4403,15533.0
2017-07-12 14:10:00,83.98,84.01,83.98,83.99,9884.0,60.4403,60.4619,60.4403,60.4475,9884.0
2017-07-12 14:15:00,83.98,84.02,83.96,84.0,20354.0,60.4403,60.4691,60.4259,60.4547,20354.0
2017-07-12 14:20:00,84.0,84.01,83.98,83.99,7032.0,60.4547,60.4619,60.4403,60.4475,7032.0
2017-07-12 14:25:00,84.0,84.04,83.99,84.02,11401.0,60.4547,60.4835,60.4475,60.4691,11401.0
2017-07-12 14:30:00,84.01,84.04,83.96,83.97,21222.0,60.4619,60.4835,60.4259,60.4331,21222.0
2017-07-12 14:35:00,83.97,83.98,83.93,83.94,21890.0,60.4331,60.4403,60.4043,60.4115,21890.0
2017-07-12 14:40:00,83.94,83.96,83.92,83.96,6415.0,60.4115,60.4259,60.3971,60.4259,6415.0
2017-07-12 14:45:00,83.96,83.98,83.94,83.98,9219.0,60.4259,60.4403,60.4115,60.4403,9219.0
2017-07-12 14:50:00,83.98,83.99,83.95,83.98,8553.0,60.4403,60.4475,60.4187,60.4403,8553.0
2017-07-12 14:55:00,83.98,83.99,83.95,83.95,15604.0,60.4403,60.4475,60.4187,60.4187,15604.0
2017-07-12 15:00:00,83.95,83.98,83.95,83.98,6861.0,60.4187,60.4403,60.4187,60.4403,6861.0
2017-07-12 15:05:00,83.98,84.01,83.97,83.98,17203.0,60.4403,60.4619,60.4331,60.4403,17203.0
2017-07-12 15:10:00,83.97,84.01,83.95,84.0,11295.0,60.4331,60.4619,60.4187,60.4547,11295.0
2017-07-12 15:15:00,83.99,84.0,83.96,83.98,11965.0,60.4475,60.4547,60.4259,60.4403,11965.0
2017-07-12 15:20:00,83.97,83.98,83.95,83.95,9202.0,60.4331,60.4403,60.4187,60.4187,9202.0
2017-07-12 15:25:00,83.95,83.98,83.93,83.98,24948.0,60.4187,60.4403,60.4043,60.4403,24948.0
2017-07-12 15:30:00,83.98,84.06,83.98,84.0,38956.0,60.4403,60.4979,60.4403,60.4547,38956.0
2017-07-12 15:35:00,84.0,84.01,83.92,83.92,28747.0,60.4547,60.4619,60.3971,60.3971,28747.0
2017-07-12 15:40:00,83.92,83.95,83.89,83.92,34140.0,60.3971,60.4187,60.3755,60.3971,34140.0
2017-07-12 15:45:00,83.92,84.03,83.9,84.01,48171.0,60.3971,60.4763,60.3827,60.4619,48171.0
2017-07-12 15:50:00,84.02,84.02,83.93,83.98,56167.0,60.4691,60.4691,60.4043,60.4403,56167.0
2017-07-12 15:55:00,83.97,84.04,83.96,84.02,216418.0,60.4331,60.4835,60.4259,60.4691,216418.0
2017-07-13 09:30:00,83.82,83.98,83.36,83.54,49211.0,60.3251,60.4403,59.9941,60.1236,49211.0
2017-07-13 09:35:00,83.61,83.79,83.55,83.73,11549.0,60.174,60.3036,60.1308,60.2604,11549.0
2017-07-13 09:40:00,83.73,83.86,83.7,83.81,6846.0,60.2604,60.3539,60.2388,60.318,6846.0
2017-07-13 09:45:00,83.8,83.84,83.69,83.7,16254.0,60.3108,60.3395,60.2316,60.2388,16254.0
2017-07-13 09:50:00,83.7,83.78,83.68,83.71,18011.0,60.2388,60.2964,60.2244,60.246,18011.0
2017-07-13 09:55:00,83.73,83.73,83.61,83.63,21012.0,60.2604,60.2604,60.174,60.1884,21012.0
2017-07-13 10:00:00,83.63,83.66,83.58,83.66,16773.0,60.1884,60.21,60.1524,60.21,16773.0
2017-07-13 10:05:00,83.66,83.72,83.66,83.67,13707.0,60.21,60.2532,60.21,60.2172,13707.0
2017-07-13 10:10:00,83.66,83.69,83.58,83.67,22472.0,60.21,60.2316,60.1524,60.2172,22472.0
2017-07-13 10:15:00,83.67,83.73,83.66,83.67,20357.0,60.2172,60.2604,60.21,60.2172,20357.0
2017-07-13 10:20:00,83.66,83.71,83.63,83.64,20151.0,60.21,60.246,60.1884,60.1956,20151.0
2017-07-13 10:25:00,83.64,83.65,83.52,83.55,18922.0,60.1956,60.2028,60.1092,60.1308,18922.0
2017-07-13 10:30:00,83.55,83.55,83.5,83.53,12937.0,60.1308,60.1308,60.0948,60.1164,12937.0
2017-07-13 10:35:00,83.54,83.62,83.53,83.57,11465.0,60.1236,60.1812,60.1164,60.1452,11465.0
2017-07-13 10:40:00,83.57,83.57,83.51,83.53,6178.0,60.1452,60.1452,60.102,60.1164,6178.0
2017-07-13 10:45:00,83.52,83.54,83.46,83.47,23664.0,60.1092,60.1236,60.0661,60.0733,23664.0
2017-07-13 10:50:00,83.47,83.49,83.41,83.42,12037.0,60.0733,60.0876,60.0301,60.0373,12037.0
2017-07-13 10:55:00,83.42,83.51,83.42,83.46,37031.0,60.0373,60.102,60.0373,60.0661,37031.0
2017-07-13 11:00:00,83.45,83.52,83.44,83.51,11368.0,60.0589,60.1092,60.0517,60.102,11368.0
2017-07-13 11:05:00,83.52,83.53,83.48,83.51,13958.0,60.1092,60.1164,60.0804,60.102,13958.0
2017-07-13 11:10:00,83.53,83.53,83.47,83.52,14151.0,60.1164,60.1164,60.0733,60.1092,14151.0
2017-07-13 11:15:00,83.51,83.59,83.51,83.56,43223.0,60.102,60.1596,60.102,60.138,43223.0
2017-07-13 11:20:00,83.57,83.57,83.51,83.52,40445.0,60.1452,60.1452,60.102,60.1092,40445.0
2017-07-13 11:25:00,83.52,83.55,83.5,83.5,30601.0,60.1092,60.1308,60.0948,60.0948,30601.0
2017-07-13 11:30:00,83.49,83.52,83.47,83.47,25853.0,60.0876,60.1092,60.0733,60.0733,25853.0
2017-07-13 11:35:00,83.48,83.48,83.45,83.47,16926.0,60.0804,60.0804,60.0589,60.0733,16926.0
2017-07-13 11:40:00,83.48,83.49,83.45,83.46,14362.0,60.0804,60.0876,60.0589,60.0661,14362.0
2017-07-13 11:45:00,83.47,83.53,83.44,83.52,28434.0,60.0733,60.1164,60.0517,60.1092,28434.0
2017-07-13 11:50:00,83.52,83.56,83.47,83.49,40756.0,60.1092,60.138,60.0733,60.0876,40756.0
2017-07-13 11:55:00,83.49,83.5,83.46,83.47,13995.0,60.0876,60.0948,60.0661,60.0733,13995.0
2017-07-13 12:00:00,83.47,83.49,83.45,83.47,20751.0,60.0733,60.0876,60.0589,60.0733,20751.0
2017-07-13 12:05:00,83.47,83.48,83.46,83.46,16853.0,60.0733,60.0804,60.0661,60.0661,16853.0
2017-07-13 12:10:00,83.45,83.47,83.45,83.47,9328.0,60.0589,60.0733,60.0589,60.0733,9328.0
2017-07-13 12:15:00,83.47,83.55,83.46,83.55,23744.0,60.0733,60.1308,60.0661,60.1308,23744.0
2017-07-13 12:20:00,83.54,83.6,83.54,83.59,22749.0,60.1236,60.1668,60.1236,60.1596,22749.0
2017-07-13 12:25:00,83.59,83.6,83.54,83.54,20827.0,60.1596,60.1668,60.1236,60.1236,20827.0
2017-07-13 12:30:00,83.55,83.55,83.52,83.54,11265.0,60.1308,60.1308,60.1092,60.1236,11265.0
2017-07-13 12:35:00,83.54,83.57,83.52,83.52,12102.0,60.1236,60.1452,60.1092,60.1092,12102.0
2017-07-13 12:40:00,83.51,83.55,83.51,83.53,13219.0,60.102,60.1308,60.102,60.1164,13219.0
2017-07-13 12:45:00,83.53,83.55,83.51,83.54,12460.0,60.1164,60.1308,60.102,60.1236,12460.0
2017-07-13 12:50:00,83.54,83.55,83.53,83.53,14667.0,60.1236,60.1308,60.1164,60.1164,14667.0
2017-07-13 12:55:00,83.54,83.54,83.51,83.52,9523.0,60.1236,60.1236,60.102,60.1092,9523.0
2017-07-13 13:00:00,83.52,83.53,83.45,83.53,21571.0,60.1092,60.1164,60.0589,60.1164,21571.0
2017-07-13 13:05:00,83.52,83.61,83.52,83.61,23737.0,60.1092,60.174,60.1092,60.174,23737.0
2017-07-13 13:10:00,83.61,83.66,83.48,83.51,22165.0,60.174,60.21,60.0804,60.102,22165.0
2017-07-13 13:15:00,83.5,83.52,83.47,83.5,11859.0,60.0948,60.1092,60.0733,60.0948,11859.0
2017-07-13 13:20:00,83.49,83.52,83.47,83.47,12563.0,60.0876,60.1092,60.0733,60.0733,12563.0
2017-07-13 13:25:00,83.47,83.53,83.46,83.51,22482.0,60.0733,60.1164,60.0661,60.102,22482.0
2017-07-13 13:30:00,83.51,83.59,83.48,83.59,29236.0,60.102,60.1596,60.0804,60.1596,29236.0
2017-07-13 13:35:00,83.58,83.6,83.56,83.58,15363.0,60.1524,60.1668,60.138,60.1524,15363.0
2017-07-13 13:40:00,83.58,83.58,83.54,83.58,20383.0,60.1524,60.1524,60.1236,60.1524,20383.0
2017-07-13 13:45:00,83.58,83.58,83.53,83.58,15091.0,60.1524,60.1524,60.1164,60.1524,15091.0
2017-07-13 13:50:00,83.57,83.59,83.56,83.58,17987.0,60.1452,60.1596,60.138,60.1524,17987.0
2017-07-13 13:55:00,83.57,83.6,83.48,83.49,27470.0,60.1452,60.1668,60.0804,60.0876,27470.0
2017-07-13 14:00:00,83.49,83.51,83.48,83.51,31248.0,60.0876,60.102,60.0804,60.102,31248.0
2017-07-13 14:05:00,83.51,83.53,83.48,83.5,19874.0,60.102,60.1164,60.0804,60.0948,19874.0
2017-07-13 14:10:00,83.51,83.55,83.5,83.5,10517.0,60.102,60.1308,60.0948,60.0948,10517.0
2017-07-13 14:15:00,83.5,83.52,83.49,83.5,13183.0,60.0948,60.1092,60.0876,60.0948,13183.0
2017-07-13 14:20:00,83.5,83.54,83.49,83.5,15112.0,60.0948,60.1236,60.0876,60.0948,15112.0
2017-07-13 14:25:00,83.5,83.66,83.49,83.66,14530.0,60.0948,60.21,60.0876,60.21,14530.0
2017-07-13 14:30:00,83.66,83.7,83.65,83.68,17159.0,60.21,60.2388,60.2028,60.2244,17159.0
2017-07-13 14:35:00,83.69,83.72,83.67,83.7,11429.0,60.2316,60.2532,60.2172,60.2388,11429.0
2017-07-13 14:40:00,83.69,83.7,83.61,83.67,15236.0,60.2316,60.2388,60.174,60.2172,15236.0
2017-07-13 14:45:00,83.67,83.75,83.64,83.65,16160.0,60.2172,60.2748,60.1956,60.2028,16160.0
2017-07-13 14:50:00,83.65,83.67,83.59,83.6,13308.0,60.2028,60.2172,60.1596,60.1668,13308.0
2017-07-13 14:55:00,83.6,83.63,83.58,83.59,11332.0,60.1668,60.1884,60.1524,60.1596,11332.0
2017-07-13 15:00:00,83.58,83.63,83.56,83.63,11683.0,60.1524,60.1884,60.138,60.1884,11683.0
2017-07-13 15:05:00,83.62,83.62,83.54,83.56,12409.0,60.1812,60.1812,60.1236,60.138,12409.0
2017-07-13 15:10:00,83.55,83.6,83.55,83.56,11497.0,60.1308,60.1668,60.1308,60.138,11497.0
2017-07-13 15:15:00,83.56,83.56,83.51,83.53,9194.0,60.138,60.138,60.102,60.1164,9194.0
2017-07-13 15:20:00,83.53,83.53,83.47,83.49,39276.0,60.1164,60.1164,60.0733,60.0876,39276.0
2017-07-13 15:25:00,83.48,83.5,83.47,83.48,9065.0,60.0804,60.0948,60.0733,60.0804,9065.0
2017-07-13 15:30:00,83.47,83.47,83.44,83.47,15189.0,60.0733,60.0733,60.0517,60.0733,15189.0
2017-07-13 15:35:00,83.46,83.51,83.45,83.51,16877.0,60.0661,60.102,60.0589,60.102,16877.0
2017-07-13 15:40:00,83.51,83.51,83.36,83.36,36004.0,60.102,60.102,59.9941,59.9941,36004.0
2017-07-13 15:45:00,83.37,83.46,83.36,83.45,25976.0,60.0013,60.0661,59.9941,60.0589,25976.0
2017-07-13 15:50:00,83.44,83.45,83.4,83.41,38458.0,60.0517,60.0589,60.0229,60.0301,38458.0
2017-07-13 15:55:00,83.41,83.44,83.35,83.37,76441.0,60.0301,60.0517,59.9869,60.0013,76441.0
2017-07-14 09:30:00,83.85,84.13,83.82,83.94,33121.0,60.3467,60.5483,60.3251,60.4115,33121.0
2017-07-14 09:35:00,83.91,84.04,83.88,83.91,8669.0,60.3899,60.4835,60.3683,60.3899,8669.0
2017-07-14 09:40:00,83.98,84.09,83.97,83.98,8077.0,60.4403,60.5195,60.4331,60.4403,8077.0
2017-07-14 09:45:00,83.95,84.04,83.92,84.03,17901.0,60.4187,60.4835,60.3971,60.4763,17901.0
2017-07-14 09:50:00,84.02,84.05,83.91,83.95,13990.0,60.4691,60.4907,60.3899,60.4187,13990.0
2017-07-14 09:55:00,83.94,83.96,83.83,83.84,23438.0,60.4115,60.4259,60.3323,60.3395,23438.0
2017-07-14 10:00:00,83.87,83.89,83.68,83.69,19998.0,60.3611,60.3755,60.2244,60.2316,19998.0
2017-07-14 10:05:00,83.69,83.82,83.68,83.69,11889.0,60.2316,60.3251,60.2244,60.2316,11889.0
2017-07-14 10:10:00,83.68,83.8,83.68,83.73,7454.0,60.2244,60.3108,60.2244,60.2604,7454.0
2017-07-14 10:15:00,83.73,83.95,83.73,83.92,18436.0,60.2604,60.4187,60.2604,60.3971,18436.0
2017-07-14 10:20:00,83.91,83.91,83.86,83.9,10026.0,60.3899,60.3899,60.3539,60.3827,10026.0
2017-07-14 10:25:00,83.88,83.93,83.85,83.91,8105.0,60.3683,60.4043,60.3467,60.3899,8105.0
2017-07-14 10:30:00,83.92,83.98,83.89,83.89,14369.0,60.3971,60.4403,60.3755,60.3755,14369.0
2017-07-14 10:35:00,83.89,83.95,83.87,83.87,17199.0,60.3755,60.4187,60.3611,60.3611,17199.0
2017-07-14 10:40:00,83.88,83.89,83.84,83.89,11262.0,60.3683,60.3755,60.3395,60.3755,11262.0
2017-07-14 10:45:00,83.89,83.93,83.87,83.92,11436.0,60.3755,60.4043,60.3611,60.3971,11436.0
2017-07-14 10:50:00,83.91,83.94,83.87,83.89,10779.0,60.3899,60.4115,60.3611,60.3755,10779.0
2017-07-14 10:55:00,83.89,83.89,83.79,83.8,12153.0,60.3755,60.3755,60.3036,60.3108,12153.0
2017-07-14 11:00:00,83.79,83.79,83.75,83.76,8346.0,60.3036,60.3036,60.2748,60.282,8346.0
2017-07-14 11:05:00,83.76,83.78,83.73,83.78,18663.0,60.282,60.2964,60.2604,60.2964,18663.0
2017-07-14 11:10:00,83.79,83.82,83.75,83.76,12755.0,60.3036,60.3251,60.2748,60.282,12755.0
2017-07-14 11:15:00,83.77,83.86,83.75,83.85,9696.0,60.2892,60.3539,60.2748,60.3467,9696.0
2017-07-14 11:20:00,83.86,83.87,83.77,83.78,15986.0,60.3539,60.3611,60.2892,60.2964,15986.0
2017-07-14 11:25:00,83.78,83.82,83.78,83.81,3940.0,60.2964,60.3251,60.2964,60.318,3940.0
2017-07-14 11:30:00,83.81,83.83,83.77,83.78,8334.0,60.318,60.3323,60.2892,60.2964,8334.0
2017-07-14 11:35:00,83.77,83.78,83.69,83.7,18152.0,60.2892,60.2964,60.2316,60.2388,18152.0
2017-07-14 11:40:00,83.71,83.82,83.7,83.82,7850.0,60.246,60.3251,60.2388,60.3251,7850.0
2017-07-14 11:45:00,83.8,83.8,83.78,83.78,6018.0,60.3108,60.3108,60.2964,60.2964,6018.0
2017-07-14 11:50:00,83.79,83.8,83.74,83.79,6970.0,60.3036,60.3108,60.2676,60.3036,6970.0
2017-07-14 11:55:00,83.81,83.83,83.8,83.83,3669.0,60.318,60.3323,60.3108,60.3323,3669.0
2017-07-14 12:00:00,83.82,83.91,83.82,83.89,17344.0,60.3251,60.3899,60.3251,60.3755,17344.0
2017-07-14 12:05:00,83.9,83.91,83.88,83.88,10480.0,60.3827,60.3899,60.3683,60.3683,10480.0
2017-07-14 12:10:00,83.89,83.94,83.89,83.93,9736.0,60.3755,60.4115,60.3755,60.4043,9736.0
2017-07-14 12:15:00,83.94,83.97,83.87,83.93,20118.0,60.4115,60.4331,60.3611,60.4043,20118.0
2017-07-14 12:20:00,83.92,83.95,83.91,83.92,8890.0,60.3971,60.4187,60.3899,60.3971,8890.0
2017-07-14 12:25:00,83.92,83.92,83.87,83.9,4156.0,60.3971,60.3971,60.3611,60.3827,4156.0
2017-07-14 12:30:00,83.89,83.89,83.85,83.85,6620.0,60.3755,60.3755,60.3467,60.3467,6620.0
2017-07-14 12:35:00,83.85,83.98,83.85,83.98,9710.0,60.3467,60.4403,60.3467,60.4403,9710.0
2017-07-14 12:40:00,83.97,83.97,83.93,83.95,5700.0,60.4331,60.4331,60.4043,60.4187,5700.0
2017-07-14 12:45:00,83.95,84.01,83.95,83.97,11396.0,60.4187,60.4619,60.4187,60.4331,11396.0
2017-07-14 12:50:00,83.98,83.99,83.96,83.97,6182.0,60.4403,60.4475,60.4259,60.4331,6182.0
2017-07-14 12:55:00,83.98,83.98,83.94,83.94,4500.0,60.4403,60.4403,60.4115,60.4115,4500.0
2017-07-14 13:00:00,83.94,83.94,83.9,83.91,6256.0,60.4115,60.4115,60.3827,60.3899,6256.0
2017-07-14 13:05:00,83.92,84.02,83.92,83.96,14172.0,60.3971,60.4691,60.3971,60.4259,14172.0
2017-07-14 13:10:00,83.95,83.97,83.9,83.91,13572.0,60.4187,60.4331,60.3827,60.3899,13572.0
2017-07-14 13:15:00,83.91,83.93,83.9,83.92,4260.0,60.3899,60.4043,60.3827,60.3971,4260.0
2017-07-14 13:20:00,83.93,83.95,83.91,83.91,8336.0,60.4043,60.4187,60.3899,60.3899,8336.0
2017-07-14 13:25:00,83.91,83.95,83.9,83.95,5161.0,60.3899,60.4187,60.3827,60.4187,5161.0
2017-07-14 13:30:00,83.95,83.95,83.88,83.9,7613.0,60.4187,60.4187,60.3683,60.3827,7613.0
2017-07-14 13:35:00,83.9,83.9,83.87,83.88,1926.0,60.3827,60.3827,60.3611,60.3683,1926.0
2017-07-14 13:40:00,83.88,83.89,83.87,83.87,3400.0,60.3683,60.3755,60.3611,60.3611,3400.0
2017-07-14 13:45:00,83.88,83.89,83.86,83.88,7082.0,60.3683,60.3755,60.3539,60.3683,7082.0
2017-07-14 13:50:00,83.89,83.9,83.86,83.87,7834.0,60.3755,60.3827,60.3539,60.3611,7834.0
2017-07-14 13:55:00,83.88,83.91,83.87,83.91,9500.0,60.3683,60.3899,60.3611,60.3899,9500.0
2017-07-14 14:00:00,83.92,83.98,83.91,83.94,9913.0,60.3971,60.4403,60.3899,60.4115,9913.0
2017-07-14 14:05:00,83.94,83.97,83.93,83.96,12252.0,60.4115,60.4331,60.4043,60.4259,12252.0
2017-07-14 14:10:00,83.97,83.99,83.94,83.98,6748.0,60.4331,60.4475,60.4115,60.4403,6748.0
2017-07-14 14:15:00,83.98,83.98,83.91,83.91,8662.0,60.4403,60.4403,60.3899,60.3899,8662.0
2017-07-14 14:20:00,83.91,83.91,83.87,83.87,5645.0,60.3899,60.3899,60.3611,60.3611,5645.0
2017-07-14 14:25:00,83.88,83.92,83.88,83.9,9278.0,60.3683,60.3971,60.3683,60.3827,9278.0
2017-07-14 14:30:00,83.91,83.94,83.88,83.88,11336.0,60.3899,60.4115,60.3683,60.3683,11336.0
2017-07-14 14:35:00,83.89,83.91,83.88,83.9,8334.0,60.3755,60.3899,60.3683,60.3827,8334.0
2017-07-14 14:40:00,83.9,83.9,83.86,83.86,4598.0,60.3827,60.3827,60.3539,60.3539,4598.0
2017-07-14 14:45:00,83.87,83.87,83.83,83.85,7381.0,60.3611,60.3611,60.3323,60.3467,7381.0
2017-07-14 14:50:00,83.84,83.87,83.84,83.86,8408.0,60.3395,60.3611,60.3395,60.3539,8408.0
2017-07-14 14:55:00,83.85,83.85,83.83,83.83,12397.0,60.3467,60.3467,60.3323,60.3323,12397.0
2017-07-14 15:00:00,83.83,83.9,83.82,83.9,11120.0,60.3323,60.3827,60.3251,60.3827,11120.0
2017-07-14 15:05:00,83.9,83.93,83.9,83.93,13361.0,60.3827,60.4043,60.3827,60.4043,13361.0
2017-07-14 15:10:00,83.92,83.93,83.88,83.88,10839.0,60.3971,60.4043,60.3683,60.3683,10839.0
2017-07-14 15:15:00,83.87,83.88,83.83,83.87,9139.0,60.3611,60.3683,60.3323,60.3611,9139.0
2017-07-14 15:20:00,83.87,83.91,83.86,83.91,18494.0,60.3611,60.3899,60.3539,60.3899,18494.0
2017-07-14 15:25:00,83.91,83.98,83.9,83.95,19981.0,60.3899,60.4403,60.3827,60.4187,19981.0
2017-07-14 15:30:00,83.95,83.96,83.9,83.92,10272.0,60.4187,60.4259,60.3827,60.3971,10272.0
2017-07-14 15:35:00,83.92,83.97,83.92,83.94,54273.0,60.3971,60.4331,60.3971,60.4115,54273.0
2017-07-14 15:40:00,83.95,83.96,83.9,83.91,18856.0,60.4187,60.4259,60.3827,60.3899,18856.0
2017-07-14 15:45:00,83.92,83.92,83.84,83.86,21132.0,60.3971,60.3971,60.3395,60.3539,21132.0
2017-07-14 15:50:00,83.86,83.87,83.77,83.78,35407.0,60.3539,60.3611,60.2892,60.2964,35407.0
2017-07-14 15:55:00,83.78,83.85,83.77,83.84,67550.0,60.2964,60.3467,60.2892,60.3395,67550.0
2017-07-17 09:30:00,83.84,83.93,83.75,83.85,35712.0,60.3395,60.4043,60.2748,60.3467,35712.0
2017-07-17 09:35:00,83.88,83.88,83.71,83.73,11742.0,60.3683,60.3683,60.246,60.2604,11742.0
2017-07-17 09:40:00,83.74,83.77,83.67,83.7,20276.0,60.2676,60.2892,60.2172,60.2388,20276.0
2017-07-17 09:45:00,83.69,83.72,83.61,83.65,19023.0,60.2316,60.2532,60.174,60.2028,19023.0
2017-07-17 09:50:00,83.66,83.74,83.65,83.69,20288.0,60.21,60.2676,60.2028,60.2316,20288.0
2017-07-17 09:55:00,83.7,83.7,83.63,83.67,13306.0,60.2388,60.2388,60.1884,60.2172,13306.0
2017-07-17 10:00:00,83.67,83.7,83.6,83.63,44510.0,60.2172,60.2388,60.1668,60.1884,44510.0
2017-07-17 10:05:00,83.63,83.71,83.62,83.65,24901.0,60.1884,60.246,60.1812,60.2028,24901.0
2017-07-17 10:10:00,83.65,83.71,83.63,83.7,22518.0,60.2028,60.246,60.1884,60.2388,22518.0
2017-07-17 10:15:00,83.7,83.76,83.69,83.73,16348.0,60.2388,60.282,60.2316,60.2604,16348.0
2017-07-17 10:20:00,83.73,83.78,83.73,83.77,15701.0,60.2604,60.2964,60.2604,60.2892,15701.0
2017-07-17 10:25:00,83.77,83.88,83.77,83.88,10375.0,60.2892,60.3683,60.2892,60.3683,10375.0
2017-07-17 10:30:00,83.89,83.92,83.86,83.9,7539.0,60.3755,60.3971,60.3539,60.3827,7539.0
2017-07-17 10:35:00,83.9,83.92,83.82,83.84,17704.0,60.3827,60.3971,60.3251,60.3395,17704.0
2017-07-17 10:40:00,83.84,83.9,83.79,83.89,16112.0,60.3395,60.3827,60.3036,60.3755,16112.0
2017-07-17 10:45:00,83.88,83.88,83.83,83.87,19932.0,60.3683,60.3683,60.3323,60.3611,19932.0
2017-07-17 10:50:00,83.87,83.87,83.75,83.81,13168.0,60.3611,60.3611,60.2748,60.318,13168.0
2017-07-17 10:55:00,83.81,83.83,83.78,83.81,11384.0,60.318,60.3323,60.2964,60.318,11384.0
2017-07-17 11:00:00,83.82,83.88,83.82,83.86,13268.0,60.3251,60.3683,60.3251,60.3539,13268.0
2017-07-17 11:05:00,83.87,83.88,83.83,83.84,16174.0,60.3611,60.3683,60.3323,60.3395,16174.0
2017-07-17 11:10:00,83.84,83.85,83.8,83.83,11810.0,60.3395,60.3467,60.3108,60.3323,11810.0
2017-07-17 11:15:00,83.85,83.89,83.83,83.86,5928.0,60.3467,60.3755,60.3323,60.3539,5928.0
2017-07-17 11:20:00,83.87,83.87,83.83,83.87,23536.0,60.3611,60.3611,60.3323,60.3611,23536.0
2017-07-17 11:25:00,83.88,83.93,83.88,83.92,12496.0,60.3683,60.4043,60.3683,60.3971,12496.0
2017-07-17 11:30:00,83.93,83.94,83.91,83.93,8968.0,60.4043,60.4115,60.3899,60.4043,8968.0
2017-07-17 11:35:00,83.93,83.93,83.86,83.86,7032.0,60.4043,60.4043,60.3539,60.3539,7032.0
2017-07-17 11:40:00,83.85,83.9,83.84,83.9,10136.0,60.3467,60.3827,60.3395,60.3827,10136.0
2017-07-17 11:45:00,83.9,83.94,83.9,83.93,9628.0,60.3827,60.4115,60.3827,60.4043,9628.0
2017-07-17 11:50:00,83.92,83.92,83.89,83.89,3627.0,60.3971,60.3971,60.3755,60.3755,3627.0
2017-07-17 11:55:00,83.89,83.94,83.89,83.9,8496.0,60.3755,60.4115,60.3755,60.3827,8496.0
2017-07-17 12:00:00,83.9,83.95,83.88,83.94,8853.0,60.3827,60.4187,60.3683,60.4115,8853.0
2017-07-17 12:05:00,83.95,83.95,83.9,83.95,9577.0,60.4187,60.4187,60.3827,60.4187,9577.0
2017-07-17 12:10:00,83.95,83.98,83.95,83.96,11589.0,60.4187,60.4403,60.4187,60.4259,11589.0
2017-07-17 12:15:00,83.96,83.97,83.94,83.96,3321.0,60.4259,60.4331,60.4115,60.4259,3321.0
2017-07-17 12:20:00,83.96,83.99,83.95,83.97,8800.0,60.4259,60.4475,60.4187,60.4331,8800.0
2017-07-17 12:25:00,83.96,84.01,83.94,83.96,16987.0,60.4259,60.4619,60.4115,60.4259,16987.0
2017-07-17 12:30:00,83.97,83.97,83.94,83.94,4857.0,60.4331,60.4331,60.4115,60.4115,4857.0
2017-07-17 12:35:00,83.94,83.94,83.9,83.9,5113.0,60.4115,60.4115,60.3827,60.3827,5113.0
2017-07-17 12:40:00,83.91,83.93,83.89,83.9,7240.0,60.3899,60.4043,60.3755,60.3827,7240.0
2017-07-17 12:45:00,83.91,83.93,83.9,83.93,5062.0,60.3899,60.4043,60.3827,60.4043,5062.0
2017-07-17 12:50:00,83.93,83.95,83.92,83.94,4657.0,60.4043,60.4187,60.3971,60.4115,4657.0
2017-07-17 12:55:00,83.94,83.99,83.94,83.96,3489.0,60.4115,60.4475,60.4115,60.4259,3489.0
2017-07-17 13:00:00,83.96,83.97,83.94,83.95,4824.0,60.4259,60.4331,60.4115,60.4187,4824.0
2017-07-17 13:05:00,83.94,83.94,83.9,83.9,5966.0,60.4115,60.4115,60.3827,60.3827,5966.0
2017-07-17 13:10:00,83.9,83.94,83.9,83.93,8628.0,60.3827,60.4115,60.3827,60.4043,8628.0
2017-07-17 13:15:00,83.92,83.95,83.91,83.94,8812.0,60.3971,60.4187,60.3899,60.4115,8812.0
2017-07-17 13:20:00,83.93,83.94,83.91,83.93,5579.0,60.4043,60.4115,60.3899,60.4043,5579.0
2017-07-17 13:25:00,83.92,83.92,83.86,83.86,4875.0,60.3971,60.3971,60.3539,60.3539,4875.0
2017-07-17 13:30:00,83.86,83.88,83.86,83.87,7526.0,60.3539,60.3683,60.3539,60.3611,7526.0
2017-07-17 13:35:00,83.87,83.93,83.86,83.92,13779.0,60.3611,60.4043,60.3539,60.3971,13779.0
2017-07-17 13:40:00,83.92,83.96,83.91,83.96,7993.0,60.3971,60.4259,60.3899,60.4259,7993.0
2017-07-17 13:45:00,83.95,83.95,83.9,83.93,18314.0,60.4187,60.4187,60.3827,60.4043,18314.0
2017-07-17 13:50:00,83.93,83.94,83.91,83.92,14697.0,60.4043,60.4115,60.3899,60.3971,14697.0
2017-07-17 13:55:00,83.92,83.95,83.92,83.94,6368.0,60.3971,60.4187,60.3971,60.4115,6368.0
2017-07-17 14:00:00,83.94,83.97,83.92,83.97,4869.0,60.4115,60.4331,60.3971,60.4331,4869.0
2017-07-17 14:05:00,83.97,83.99,83.97,83.99,7270.0,60.4331,60.4475,60.4331,60.4475,7270.0
2017-07-17 14:10:00,83.98,83.98,83.92,83.94,16402.0,60.4403,60.4403,60.3971,60.4115,16402.0
2017-07-17 14:15:00,83.95,83.97,83.93,83.95,10307.0,60.4187,60.4331,60.4043,60.4187,10307.0
2017-07-17 14:20:00,83.95,83.97,83.93,83.97,9186.0,60.4187,60.4331,60.4043,60.4331,9186.0
2017-07-17 14:25:00,83.96,83.98,83.94,83.98,9311.0,60.4259,60.4403,60.4115,60.4403,9311.0
2017-07-17 14:30:00,83.97,83.98,83.94,83.96,7579.0,60.4331,60.4403,60.4115,60.4259,7579.0
2017-07-17 14:35:00,83.95,83.99,83.94,83.98,11207.0,60.4187,60.4475,60.4115,60.4403,11207.0
2017-07-17 14:40:00,83.98,83.99,83.94,83.95,8422.0,60.4403,60.4475,60.4115,60.4187,8422.0
2017-07-17 14:45:00,83.94,84.0,83.94,84.0,8597.0,60.4115,60.4547,60.4115,60.4547,8597.0
2017-07-17 14:50:00,84.0,84.03,83.99,84.02,12137.0,60.4547,60.4763,60.4475,60.4691,12137.0
2017-07-17 14:55:00,84.02,84.02,83.96,83.98,12258.0,60.4691,60.4691,60.4259,60.4403,12258.0
2017-07-17 15:00:00,83.99,84.03,83.98,84.01,7831.0,60.4475,60.4763,60.4403,60.4619,7831.0
2017-07-17 15:05:00,84.01,84.02,83.93,83.94,21981.0,60.4619,60.4691,60.4043,60.4115,21981.0
2017-07-17 15:10:00,83.94,83.95,83.92,83.92,10875.0,60.4115,60.4187,60.3971,60.3971,10875.0
2017-07-17 15:15:00,83.92,83.94,83.9,83.91,10021.0,60.3971,60.4115,60.3827,60.3899,10021.0
2017-07-17 15:20:00,83.9,83.92,83.89,83.9,15097.0,60.3827,60.3971,60.3755,60.3827,15097.0
2017-07-17 15:25:00,83.9,83.92,83.89,83.91,14555.0,60.3827,60.3971,60.3755,60.3899,14555.0
2017-07-17 15:30:00,83.91,83.94,83.89,83.93,16631.0,60.3899,60.4115,60.3755,60.4043,16631.0
2017-07-17 15:35:00,83.93,83.97,83.91,83.97,19820.0,60.4043,60.4331,60.3899,60.4331,19820.0
2017-07-17 15:40:00,83.97,84.0,83.96,83.98,16471.0,60.4331,60.4547,60.4259,60.4403,16471.0
2017-07-17 15:45:00,83.98,84.05,83.97,84.03,34665.0,60.4403,60.4907,60.4331,60.4763,34665.0
2017-07-17 15:50:00,84.04,84.1,84.03,84.08,37784.0,60.4835,60.5267,60.4763,60.5123,37784.0
2017-07-17 15:55:00,84.07,84.09,84.04,84.07,85224.0,60.5051,60.5195,60.4835,60.5051,85224.0
2017-07-18 09:30:00,84.07,84.13,84.01,84.13,38124.0,60.5051,60.5483,60.4619,60.5483,38124.0
2017-07-18 09:35:00,84.15,84.24,84.13,84.19,12059.0,60.5626,60.6274,60.5483,60.5914,12059.0
2017-07-18 09:40:00,84.2,84.21,84.05,84.11,16795.0,60.5986,60.6058,60.4907,60.5339,16795.0
2017-07-18 09:45:00,84.12,84.12,84.01,84.09,29747.0,60.5411,60.5411,60.4619,60.5195,29747.0
2017-07-18 09:50:00,84.1,84.16,83.99,84.03,16825.0,60.5267,60.5698,60.4475,60.4763,16825.0
2017-07-18 09:55:00,84.02,84.07,84.0,84.01,7864.0,60.4691,60.5051,60.4547,60.4619,7864.0
2017-07-18 10:00:00,84.01,84.07,83.98,84.03,14693.0,60.4619,60.5051,60.4403,60.4763,14693.0
2017-07-18 10:05:00,84.03,84.06,83.97,84.06,11295.0,60.4763,60.4979,60.4331,60.4979,11295.0
2017-07-18 10:10:00,84.07,84.17,84.07,84.14,17586.0,60.5051,60.577,60.5051,60.5555,17586.0
2017-07-18 10:15:00,84.11,84.14,84.07,84.08,9416.0,60.5339,60.5555,60.5051,60.5123,9416.0
2017-07-18 10:20:00,84.08,84.15,84.07,84.1,12828.0,60.5123,60.5626,60.5051,60.5267,12828.0
2017-07-18 10:25:00,84.1,84.13,84.02,84.03,16229.0,60.5267,60.5483,60.4691,60.4763,16229.0
2017-07-18 10:30:00,84.04,84.14,84.04,84.09,15568.0,60.4835,60.5555,60.4835,60.5195,15568.0
2017-07-18 10:35:00,84.11,84.12,84.05,84.05,14544.0,60.5339,60.5411,60.4907,60.4907,14544.0
2017-07-18 10:40:00,84.04,84.25,84.04,84.25,25868.0,60.4835,60.6346,60.4835,60.6346,25868.0
2017-07-18 10:45:00,84.27,84.28,84.19,84.19,21078.0,60.649,60.6562,60.5914,60.5914,21078.0
2017-07-18 10:50:00,84.19,84.22,84.14,84.16,19073.0,60.5914,60.613,60.5555,60.5698,19073.0
2017-07-18 10:55:00,84.16,84.25,84.16,84.2,12857.0,60.5698,60.6346,60.5698,60.5986,12857.0
2017-07-18 11:00:00,84.19,84.2,84.14,84.16,9360.0,60.5914,60.5986,60.5555,60.5698,9360.0
2017-07-18 11:05:00,84.17,84.17,84.15,84.16,8433.0,60.577,60.577,60.5626,60.5698,8433.0
2017-07-18 11:10:00,84.15,84.16,84.08,84.1,14086.0,60.5626,60.5698,60.5123,60.5267,14086.0
2017-07-18 11:15:00,84.1,84.12,84.07,84.08,13682.0,60.5267,60.5411,60.5051,60.5123,13682.0
2017-07-18 11:20:00,84.08,84.15,84.07,84.13,14620.0,60.5123,60.5626,60.5051,60.5483,14620.0
2017-07-18 11:25:00,84.13,84.18,84.12,84.12,16187.0,60.5483,60.5842,60.5411,60.5411,16187.0
2017-07-18 11:30:00,84.11,84.12,84.09,84.11,8639.0,60.5339,60.5411,60.5195,60.5339,8639.0
2017-07-18 11:35:00,84.1,84.19,84.09,84.19,14542.0,60.5267,60.5914,60.5195,60.5914,14542.0
2017-07-18 11:40:00,84.2,84.2,84.14,84.14,7096.0,60.5986,60.5986,60.5555,60.5555,7096.0
2017-07-18 11:45:00,84.15,84.23,84.14,84.22,7437.0,60.5626,60.6202,60.5555,60.613,7437.0
2017-07-18 11:50:00,84.23,84.26,84.21,84.25,5606.0,60.6202,60.6418,60.6058,60.6346,5606.0
2017-07-18 11:55:00,84.24,84.24,84.17,84.18,9332.0,60.6274,60.6274,60.577,60.5842,9332.0
2017-07-18 12:00:00,84.19,84.2,84.14,84.14,8072.0,60.5914,60.5986,60.5555,60.5555,8072.0
2017-07-18 12:05:00,84.14,84.14,84.11,84.13,3501.0,60.5555,60.5555,60.5339,60.5483,3501.0
2017-07-18 12:10:00,84.13,84.14,84.11,84.12,5952.0,60.5483,60.5555,60.5339,60.5411,5952.0
2017-07-18 12:15:00,84.12,84.14,84.1,84.11,5110.0,60.5411,60.5555,60.5267,60.5339,5110.0
2017-07-18 12:20:00,84.11,84.14,84.08,84.13,12404.0,60.5339,60.5555,60.5123,60.5483,12404.0
2017-07-18 12:25:00,84.13,84.13,84.06,84.07,6781.0,60.5483,60.5483,60.4979,60.5051,6781.0
2017-07-18 12:30:00,84.07,84.12,84.07,84.12,4448.0,60.5051,60.5411,60.5051,60.5411,4448.0
2017-07-18 12:35:00,84.11,84.15,84.11,84.14,5013.0,60.5339,60.5626,60.5339,60.5555,5013.0
2017-07-18 12:40:00,84.13,84.14,84.11,84.11,5401.0,60.5483,60.5555,60.5339,60.5339,5401.0
2017-07-18 12:45:00,84.11,84.11,84.07,84.07,3672.0,60.5339,60.5339,60.5051,60.5051,3672.0
2017-07-18 12:50:00,84.07,84.09,84.04,84.09,4632.0,60.5051,60.5195,60.4835,60.5195,4632.0
2017-07-18 12:55:00,84.11,84.14,84.1,84.13,5834.0,60.5339,60.5555,60.5267,60.5483,5834.0
2017-07-18 13:00:00,84.13,84.16,84.11,84.16,7009.0,60.5483,60.5698,60.5339,60.5698,7009.0
2017-07-18 13:05:00,84.16,84.17,84.11,84.13,5547.0,60.5698,60.577,60.5339,60.5483,5547.0
2017-07-18 13:10:00,84.12,84.13,84.09,84.09,8905.0,60.5411,60.5483,60.5195,60.5195,8905.0
2017-07-18 13:15:00,84.1,84.14,84.1,84.12,5022.0,60.5267,60.5555,60.5267,60.5411,5022.0
2017-07-18 13:20:00,84.11,84.13,84.09,84.1,6175.0,60.5339,60.5483,60.5195,60.5267,6175.0
2017-07-18 13:25:00,84.1,84.1,84.07,84.07,11918.0,60.5267,60.5267,60.5051,60.5051,11918.0
2017-07-18 13:30:00,84.07,84.08,84.06,84.08,4100.0,60.5051,60.5123,60.4979,60.5123,4100.0
2017-07-18 13:35:00,84.07,84.08,84.03,84.05,6585.0,60.5051,60.5123,60.4763,60.4907,6585.0
2017-07-18 13:40:00,84.05,84.05,84.02,84.02,5473.0,60.4907,60.4907,60.4691,60.4691,5473.0
2017-07-18 13:45:00,84.02,84.02,83.95,83.96,15829.0,60.4691,60.4691,60.4187,60.4259,15829.0
2017-07-18 13:50:00,83.94,83.95,83.93,83.93,7858.0,60.4115,60.4187,60.4043,60.4043,7858.0
2017-07-18 13:55:00,83.94,83.98,83.93,83.97,7905.0,60.4115,60.4403,60.4043,60.4331,7905.0
2017-07-18 14:00:00,83.97,84.05,83.96,84.0,38865.0,60.4331,60.4907,60.4259,60.4547,38865.0
2017-07-18 14:05:00,84.0,84.01,83.97,83.99,10742.0,60.4547,60.4619,60.4331,60.4475,10742.0
2017-07-18 14:10:00,83.98,83.98,83.95,83.97,7245.0,60.4403,60.4403,60.4187,60.4331,7245.0
2017-07-18 14:15:00,83.97,83.97,83.94,83.95,7148.0,60.4331,60.4331,60.4115,60.4187,7148.0
2017-07-18 14:20:00,83.94,84.0,83.93,83.98,8406.0,60.4115,60.4547,60.4043,60.4403,8406.0
2017-07-18 14:25:00,83.99,84.0,83.94,83.95,8395.0,60.4475,60.4547,60.4115,60.4187,8395.0
2017-07-18 14:30:00,83.95,83.97,83.94,83.96,9889.0,60.4187,60.4331,60.4115,60.4259,9889.0
2017-07-18 14:35:00,83.96,83.99,83.95,83.97,7762.0,60.4259,60.4475,60.4187,60.4331,7762.0
2017-07-18 14:40:00,83.97,83.99,83.95,83.97,6412.0,60.4331,60.4475,60.4187,60.4331,6412.0
2017-07-18 14:45:00,83.98,84.03,83.98,84.02,5832.0,60.4403,60.4763,60.4403,60.4691,5832.0
2017-07-18 14:50:00,84.03,84.03,84.0,84.0,4810.0,60.4763,60.4763,60.4547,60.4547,4810.0
2017-07-18 14:55:00,84.0,84.02,83.97,83.99,8543.0,60.4547,60.4691,60.4331,60.4475,8543.0
2017-07-18 15:00:00,83.98,84.03,83.98,84.02,9676.0,60.4403,60.4763,60.4403,60.4691,9676.0
2017-07-18 15:05:00,84.03,84.03,84.01,84.03,12935.0,60.4763,60.4763,60.4619,60.4763,12935.0
2017-07-18 15:10:00,84.03,84.05,84.02,84.05,14303.0,60.4763,60.4907,60.4691,60.4907,14303.0
2017-07-18 15:15:00,84.05,84.07,84.03,84.05,19315.0,60.4907,60.5051,60.4763,60.4907,19315.0
2017-07-18 15:20:00,84.05,84.08,84.04,84.08,10149.0,60.4907,60.5123,60.4835,60.5123,10149.0
2017-07-18 15:25:00,84.09,84.18,84.08,84.14,33637.0,60.5195,60.5842,60.5123,60.5555,33637.0
2017-07-18 15:30:00,84.15,84.16,84.1,84.1,26135.0,60.5626,60.5698,60.5267,60.5267,26135.0
2017-07-18 15:35:00,84.11,84.17,84.11,84.16,28202.0,60.5339,60.577,60.5339,60.5698,28202.0
2017-07-18 15:40:00,84.16,84.17,84.12,84.16,34911.0,60.5698,60.577,60.5411,60.5698,34911.0
2017-07-18 15:45:00,84.16,84.17,84.12,84.16,24430.0,60.5698,60.577,60.5411,60.5698,24430.0
2017-07-18 15:50:00,84.15,84.23,84.13,84.23,71392.0,60.5626,60.6202,60.5483,60.6202,71392.0
2017-07-18 15:55:00,84.23,84.26,84.2,84.22,168019.0,60.6202,60.6418,60.5986,60.613,168019.0
2017-07-19 09:30:00,84.27,84.27,84.14,84.17,26281.0,60.649,60.649,60.5555,60.577,26281.0
2017-07-19 09:35:00,84.2,84.28,84.14,84.16,7193.0,60.5986,60.6562,60.5555,60.5698,7193.0
2017-07-19 09:40:00,84.18,84.3,84.16,84.25,10044.0,60.5842,60.6706,60.5698,60.6346,10044.0
2017-07-19 09:45:00,84.23,84.28,84.19,84.2,11330.0,60.6202,60.6562,60.5914,60.5986,11330.0
2017-07-19 09:50:00,84.2,84.43,84.2,84.36,21973.0,60.5986,60.7642,60.5986,60.7138,21973.0
2017-07-19 09:55:00,84.37,84.37,84.2,84.21,15584.0,60.721,60.721,60.5986,60.6058,15584.0
2017-07-19 10:00:00,84.21,84.27,84.21,84.26,9481.0,60.6058,60.649,60.6058,60.6418,9481.0
2017-07-19 10:05:00,84.25,84.26,84.2,84.2,14376.0,60.6346,60.6418,60.5986,60.5986,14376.0
2017-07-19 10:10:00,84.18,84.23,84.14,84.16,19143.0,60.5842,60.6202,60.5555,60.5698,19143.0
2017-07-19 10:15:00,84.17,84.19,84.06,84.08,41298.0,60.577,60.5914,60.4979,60.5123,41298.0
2017-07-19 10:20:00,84.08,84.1,84.05,84.09,15428.0,60.5123,60.5267,60.4907,60.5195,15428.0
2017-07-19 10:25:00,84.09,84.11,84.03,84.04,15046.0,60.5195,60.5339,60.4763,60.4835,15046.0
2017-07-19 10:30:00,84.05,84.12,84.04,84.09,12352.0,60.4907,60.5411,60.4835,60.5195,12352.0
2017-07-19 10:35:00,84.11,84.14,84.09,84.09,14771.0,60.5339,60.5555,60.5195,60.5195,14771.0
2017-07-19 10:40:00,84.08,84.09,84.03,84.04,10061.0,60.5123,60.5195,60.4763,60.4835,10061.0
2017-07-19 10:45:00,84.04,84.1,84.03,84.06,6731.0,60.4835,60.5267,60.4763,60.4979,6731.0
2017-07-19 10:50:00,84.06,84.09,84.05,84.07,9532.0,60.4979,60.5195,60.4907,60.5051,9532.0
2017-07-19 10:55:00,84.07,84.1,84.02,84.04,19648.0,60.5051,60.5267,60.4691,60.4835,19648.0
2017-07-19 11:00:00,84.04,84.08,84.04,84.05,17000.0,60.4835,60.5123,60.4835,60.4907,17000.0
2017-07-19 11:05:00,84.05,84.09,84.04,84.08,11049.0,60.4907,60.5195,60.4835,60.5123,11049.0
2017-07-19 11:10:00,84.08,84.1,84.06,84.09,8998.0,60.5123,60.5267,60.4979,60.5195,8998.0
2017-07-19 11:15:00,84.09,84.13,84.03,84.04,16967.0,60.5195,60.5483,60.4763,60.4835,16967.0
2017-07-19 11:20:00,84.05,84.08,84.05,84.08,11398.0,60.4907,60.5123,60.4907,60.5123,11398.0
2017-07-19 11:25:00,84.07,84.18,84.07,84.18,16781.0,60.5051,60.5842,60.5051,60.5842,16781.0
2017-07-19 11:30:00,84.17,84.23,84.15,84.22,20534.0,60.577,60.6202,60.5626,60.613,20534.0
2017-07-19 11:35:00,84.22,84.22,84.15,84.17,19532.0,60.613,60.613,60.5626,60.577,19532.0
2017-07-19 11:40:00,84.18,84.21,84.15,84.21,12988.0,60.5842,60.6058,60.5626,60.6058,12988.0
2017-07-19 11:45:00,84.21,84.22,84.15,84.15,12327.0,60.6058,60.613,60.5626,60.5626,12327.0
2017-07-19 11:50:00,84.15,84.16,84.12,84.13,16472.0,60.5626,60.5698,60.5411,60.5483,16472.0
2017-07-19 11:55:00,84.13,84.14,84.1,84.13,8480.0,60.5483,60.5555,60.5267,60.5483,8480.0
2017-07-19 12:00:00,84.13,84.18,84.12,84.18,9421.0,60.5483,60.5842,60.5411,60.5842,9421.0
2017-07-19 12:05:00,84.18,84.18,84.11,84.12,6168.0,60.5842,60.5842,60.5339,60.5411,6168.0
2017-07-19 12:10:00,84.12,84.14,84.11,84.13,12377.0,60.5411,60.5555,60.5339,60.5483,12377.0
2017-07-19 12:15:00,84.14,84.18,84.12,84.13,9324.0,60.5555,60.5842,60.5411,60.5483,9324.0
2017-07-19 12:20:00,84.13,84.19,84.13,84.18,12226.0,60.5483,60.5914,60.5483,60.5842,12226.0
2017-07-19 12:25:00,84.18,84.18,84.12,84.13,12414.0,60.5842,60.5842,60.5411,60.5483,12414.0
2017-07-19 12:30:00,84.14,84.14,84.12,84.12,7817.0,60.5555,60.5555,60.5411,60.5411,7817.0
2017-07-19 12:35:00,84.13,84.15,84.1,84.11,11599.0,60.5483,60.5626,60.5267,60.5339,11599.0
2017-07-19 12:40:00,84.11,84.13,84.08,84.1,8934.0,60.5339,60.5483,60.5123,60.5267,8934.0
2017-07-19 12:45:00,84.1,84.1,84.06,84.07,8001.0,60.5267,60.5267,60.4979,60.5051,8001.0
2017-07-19 12:50:00,84.07,84.1,84.07,84.09,11784.0,60.5051,60.5267,60.5051,60.5195,11784.0
2017-07-19 12:55:00,84.09,84.13,84.08,84.13,8676.0,60.5195,60.5483,60.5123,60.5483,8676.0
2017-07-19 13:00:00,84.13,84.14,84.11,84.12,5013.0,60.5483,60.5555,60.5339,60.5411,5013.0
2017-07-19 13:05:00,84.12,84.13,84.11,84.11,6652.0,60.5411,60.5483,60.5339,60.5339,6652.0
2017-07-19 13:10:00,84.11,84.12,84.07,84.09,19656.0,60.5339,60.5411,60.5051,60.5195,19656.0
2017-07-19 13:15:00,84.09,84.12,84.08,84.11,10375.0,60.5195,60.5411,60.5123,60.5339,10375.0
2017-07-19 13:20:00,84.1,84.12,84.08,84.09,9229.0,60.5267,60.5411,60.5123,60.5195,9229.0
2017-07-19 13:25:00,84.08,84.11,84.06,84.09,18406.0,60.5123,60.5339,60.4979,60.5195,18406.0
2017-07-19 13:30:00,84.09,84.11,84.06,84.06,15895.0,60.5195,60.5339,60.4979,60.4979,15895.0
2017-07-19 13:35:00,84.05,84.06,84.05,84.05,6933.0,60.4907,60.4979,60.4907,60.4907,6933.0
2017-07-19 13:40:00,84.04,84.05,84.03,84.04,12646.0,60.4835,60.4907,60.4763,60.4835,12646.0
2017-07-19 13:45:00,84.05,84.06,84.03,84.05,26181.0,60.4907,60.4979,60.4763,60.4907,26181.0
2017-07-19 13:50:00,84.05,84.06,83.98,84.0,27195.0,60.4907,60.4979,60.4403,60.4547,27195.0
2017-07-19 13:55:00,84.0,84.01,83.96,83.98,24153.0,60.4547,60.4619,60.4259,60.4403,24153.0
2017-07-19 14:00:00,83.99,84.04,83.98,84.0,18540.0,60.4475,60.4835,60.4403,60.4547,18540.0
2017-07-19 14:05:00,84.0,84.02,83.96,84.01,13628.0,60.4547,60.4691,60.4259,60.4619,13628.0
2017-07-19 14:10:00,84.01,84.07,84.0,84.07,17560.0,60.4619,60.5051,60.4547,60.5051,17560.0
2017-07-19 14:15:00,84.07,84.11,84.05,84.07,20329.0,60.5051,60.5339,60.4907,60.5051,20329.0
2017-07-19 14:20:00,84.08,84.08,84.02,84.03,17573.0,60.5123,60.5123,60.4691,60.4763,17573.0
2017-07-19 14:25:00,84.03,84.08,84.03,84.07,17668.0,60.4763,60.5123,60.4763,60.5051,17668.0
2017-07-19 14:30:00,84.08,84.08,84.03,84.04,24888.0,60.5123,60.5123,60.4763,60.4835,24888.0
2017-07-19 14:35:00,84.05,84.1,84.04,84.1,21541.0,60.4907,60.5267,60.4835,60.5267,21541.0
2017-07-19 14:40:00,84.09,84.11,84.09,84.11,9738.0,60.5195,60.5339,60.5195,60.5339,9738.0
2017-07-19 14:45:00,84.1,84.14,84.09,84.09,19314.0,60.5267,60.5555,60.5195,60.5195,19314.0
2017-07-19 14:50:00,84.09,84.09,84.05,84.09,11005.0,60.5195,60.5195,60.4907,60.5195,11005.0
2017-07-19 14:55:00,84.09,84.13,84.09,84.13,12704.0,60.5195,60.5483,60.5195,60.5483,12704.0
2017-07-19 15:00:00,84.13,84.19,84.13,84.19,15005.0,60.5483,60.5914,60.5483,60.5914,15005.0
2017-07-19 15:05:00,84.19,84.21,84.17,84.17,15641.0,60.5914,60.6058,60.577,60.577,15641.0
2017-07-19 15:10:00,84.17,84.2,84.15,84.19,13783.0,60.577,60.5986,60.5626,60.5914,13783.0
2017-07-19 15:15:00,84.19,84.22,84.18,84.21,16200.0,60.5914,60.613,60.5842,60.6058,16200.0
2017-07-19 15:20:00,84.22,84.23,84.21,84.22,18116.0,60.613,60.6202,60.6058,60.613,18116.0
2017-07-19 15:25:00,84.23,84.26,84.22,84.23,18271.0,60.6202,60.6418,60.613,60.6202,18271.0
2017-07-19 15:30:00,84.24,84.32,84.23,84.31,25202.0,60.6274,60.685,60.6202,60.6778,25202.0
2017-07-19 15:35:00,84.31,84.35,84.3,84.3,31184.0,60.6778,60.7066,60.6706,60.6706,31184.0
2017-07-19 15:40:00,84.3,84.3,84.25,84.27,23834.0,60.6706,60.6706,60.6346,60.649,23834.0
2017-07-19 15:45:00,84.27,84.31,84.26,84.31,33380.0,60.649,60.6778,60.6418,60.6778,33380.0
2017-07-19 15:50:00,84.3,84.3,84.23,84.23,44741.0,60.6706,60.6706,60.6202,60.6202,44741.0
2017-07-19 15:55:00,84.24,84.34,84.23,84.34,107124.0,60.6274,60.6994,60.6202,60.6994,107124.0
2017-07-20 09:30:00,84.6,84.63,84.46,84.57,34599.0,60.8865,60.9081,60.7858,60.8649,34599.0
2017-07-20 09:35:00,84.51,84.55,84.45,84.47,8317.0,60.8217,60.8505,60.7786,60.793,8317.0
2017-07-20 09:40:00,84.49,84.61,84.46,84.59,14135.0,60.8073,60.8937,60.7858,60.8793,14135.0
2017-07-20 09:45:00,84.58,84.59,84.45,84.45,32462.0,60.8721,60.8793,60.7786,60.7786,32462.0
2017-07-20 09:50:00,84.45,84.54,84.41,84.53,18260.0,60.7786,60.8433,60.7498,60.8361,18260.0
2017-07-20 09:55:00,84.54,84.61,84.5,84.57,13059.0,60.8433,60.8937,60.8145,60.8649,13059.0
2017-07-20 10:00:00,84.57,84.6,84.5,84.53,7300.0,60.8649,60.8865,60.8145,60.8361,7300.0
2017-07-20 10:05:00,84.56,84.6,84.46,84.47,12304.0,60.8577,60.8865,60.7858,60.793,12304.0
2017-07-20 10:10:00,84.48,84.55,84.44,84.52,11972.0,60.8001,60.8505,60.7714,60.8289,11972.0
2017-07-20 10:15:00,84.53,84.53,84.35,84.38,20575.0,60.8361,60.8361,60.7066,60.7282,20575.0
2017-07-20 10:20:00,84.39,84.45,84.39,84.44,10211.0,60.7354,60.7786,60.7354,60.7714,10211.0
2017-07-20 10:25:00,84.44,84.44,84.31,84.31,19425.0,60.7714,60.7714,60.6778,60.6778,19425.0
2017-07-20 10:30:00,84.3,84.35,84.24,84.35,32719.0,60.6706,60.7066,60.6274,60.7066,32719.0
2017-07-20 10:35:00,84.35,84.47,84.35,84.41,12228.0,60.7066,60.793,60.7066,60.7498,12228.0
2017-07-20 10:40:00,84.42,84.49,84.42,84.46,9381.0,60.757,60.8073,60.757,60.7858,9381.0
2017-07-20 10:45:00,84.46,84.59,84.46,84.59,12773.0,60.7858,60.8793,60.7858,60.8793,12773.0
2017-07-20 10:50:00,84.58,84.58,84.51,84.52,8398.0,60.8721,60.8721,60.8217,60.8289,8398.0
2017-07-20 10:55:00,84.51,84.55,84.51,84.53,8320.0,60.8217,60.8505,60.8217,60.8361,8320.0
2017-07-20 11:00:00,84.53,84.55,84.49,84.55,10537.0,60.8361,60.8505,60.8073,60.8505,10537.0
2017-07-20 11:05:00,84.54,84.58,84.47,84.47,8823.0,60.8433,60.8721,60.793,60.793,8823.0
2017-07-20 11:10:00,84.47,84.5,84.45,84.45,11703.0,60.793,60.8145,60.7786,60.7786,11703.0
2017-07-20 11:15:00,84.46,84.53,84.46,84.52,10384.0,60.7858,60.8361,60.7858,60.8289,10384.0
2017-07-20 11:20:00,84.54,84.65,84.54,84.6,14489.0,60.8433,60.9225,60.8433,60.8865,14489.0
2017-07-20 11:25:00,84.6,84.61,84.56,84.57,10160.0,60.8865,60.8937,60.8577,60.8649,10160.0
2017-07-20 11:30:00,84.56,84.6,84.53,84.57,19046.0,60.8577,60.8865,60.8361,60.8649,19046.0
2017-07-20 11:35:00,84.58,84.59,84.54,84.57,7891.0,60.8721,60.8793,60.8433,60.8649,7891.0
2017-07-20 11:40:00,84.57,84.62,84.54,84.62,16154.0,60.8649,60.9009,60.8433,60.9009,16154.0
2017-07-20 11:45:00,84.62,84.67,84.61,84.66,12499.0,60.9009,60.9369,60.8937,60.9297,12499.0
2017-07-20 11:50:00,84.66,84.67,84.63,84.65,9656.0,60.9297,60.9369,60.9081,60.9225,9656.0
2017-07-20 11:55:00,84.65,84.67,84.61,84.61,6476.0,60.9225,60.9369,60.8937,60.8937,6476.0
2017-07-20 12:00:00,84.6,84.65,84.57,84.63,6594.0,60.8865,60.9225,60.8649,60.9081,6594.0
2017-07-20 12:05:00,84.64,84.7,84.64,84.69,6943.0,60.9153,60.9585,60.9153,60.9513,6943.0
2017-07-20 12:10:00,84.68,84.72,84.67,84.69,5743.0,60.9441,60.9729,60.9369,60.9513,5743.0
2017-07-20 12:15:00,84.68,84.69,84.67,84.68,3191.0,60.9441,60.9513,60.9369,60.9441,3191.0
2017-07-20 12:20:00,84.68,84.71,84.65,84.67,7177.0,60.9441,60.9657,60.9225,60.9369,7177.0
2017-07-20 12:25:00,84.66,84.67,84.63,84.66,11608.0,60.9297,60.9369,60.9081,60.9297,11608.0
2017-07-20 12:30:00,84.66,84.68,84.64,84.67,10079.0,60.9297,60.9441,60.9153,60.9369,10079.0
2017-07-20 12:35:00,84.68,84.69,84.66,84.66,8055.0,60.9441,60.9513,60.9297,60.9297,8055.0
2017-07-20 12:40:00,84.67,84.7,84.66,84.7,10267.0,60.9369,60.9585,60.9297,60.9585,10267.0
2017-07-20 12:45:00,84.69,84.71,84.65,84.69,17043.0,60.9513,60.9657,60.9225,60.9513,17043.0
2017-07-20 12:50:00,84.7,84.75,84.7,84.73,7549.0,60.9585,60.9945,60.9585,60.9801,7549.0
2017-07-20 12:55:00,84.72,84.73,84.7,84.73,5749.0,60.9729,60.9801,60.9585,60.9801,5749.0
2017-07-20 13:00:00,84.72,84.76,84.71,84.75,11283.0,60.9729,61.0017,60.9657,60.9945,11283.0
2017-07-20 13:05:00,84.75,84.82,84.74,84.82,6584.0,60.9945,61.0448,60.9873,61.0448,6584.0
2017-07-20 13:10:00,84.83,84.83,84.79,84.8,4838.0,61.052,61.052,61.0233,61.0305,4838.0
2017-07-20 13:15:00,84.79,84.82,84.79,84.8,6575.0,61.0233,61.0448,61.0233,61.0305,6575.0
2017-07-20 13:20:00,84.79,84.81,84.77,84.79,8758.0,61.0233,61.0376,61.0089,61.0233,8758.0
2017-07-20 13:25:00,84.79,84.81,84.77,84.77,5614.0,61.0233,61.0376,61.0089,61.0089,5614.0
2017-07-20 13:30:00,84.76,84.79,84.75,84.78,10094.0,61.0017,61.0233,60.9945,61.0161,10094.0
2017-07-20 13:35:00,84.78,84.79,84.76,84.79,5202.0,61.0161,61.0233,61.0017,61.0233,5202.0
2017-07-20 13:40:00,84.79,84.79,84.7,84.73,38389.0,61.0233,61.0233,60.9585,60.9801,38389.0
2017-07-20 13:45:00,84.72,84.75,84.69,84.7,14969.0,60.9729,60.9945,60.9513,60.9585,14969.0
2017-07-20 13:50:00,84.7,84.78,84.69,84.78,28149.0,60.9585,61.0161,60.9513,61.0161,28149.0
2017-07-20 13:55:00,84.78,84.84,84.76,84.84,20257.0,61.0161,61.0592,61.0017,61.0592,20257.0
2017-07-20 14:00:00,84.84,84.84,84.77,84.78,24415.0,61.0592,61.0592,61.0089,61.0161,24415.0
2017-07-20 14:05:00,84.78,84.79,84.72,84.72,8397.0,61.0161,61.0233,60.9729,60.9729,8397.0
2017-07-20 14:10:00,84.73,84.73,84.69,84.72,8384.0,60.9801,60.9801,60.9513,60.9729,8384.0
2017-07-20 14:15:00,84.73,84.8,84.73,84.77,10367.0,60.9801,61.0305,60.9801,61.0089,10367.0
2017-07-20 14:20:00,84.77,84.77,84.73,84.73,10835.0,61.0089,61.0089,60.9801,60.9801,10835.0
2017-07-20 14:25:00,84.74,84.76,84.73,84.75,15288.0,60.9873,61.0017,60.9801,60.9945,15288.0
2017-07-20 14:30:00,84.75,84.8,84.72,84.79,18924.0,60.9945,61.0305,60.9729,61.0233,18924.0
2017-07-20 14:35:00,84.8,84.83,84.76,84.77,15358.0,61.0305,61.052,61.0017,61.0089,15358.0
2017-07-20 14:40:00,84.74,84.77,84.73,84.76,9882.0,60.9873,61.0089,60.9801,61.0017,9882.0
2017-07-20 14:45:00,84.75,84.85,84.75,84.83,16499.0,60.9945,61.0664,60.9945,61.052,16499.0
2017-07-20 14:50:00,84.83,84.85,84.81,84.81,10988.0,61.052,61.0664,61.0376,61.0376,10988.0
2017-07-20 14:55:00,84.81,84.87,84.8,84.85,10944.0,61.0376,61.0808,61.0305,61.0664,10944.0
2017-07-20 15:00:00,84.84,84.85,84.81,84.81,5554.0,61.0592,61.0664,61.0376,61.0376,5554.0
2017-07-20 15:05:00,84.81,84.86,84.81,84.82,16704.0,61.0376,61.0736,61.0376,61.0448,16704.0
2017-07-20 15:10:00,84.83,84.89,84.82,84.86,22422.0,61.052,61.0952,61.0448,61.0736,22422.0
2017-07-20 15:15:00,84.86,84.88,84.85,84.86,10498.0,61.0736,61.088,61.0664,61.0736,10498.0
2017-07-20 15:20:00,84.86,84.89,84.81,84.89,17587.0,61.0736,61.0952,61.0376,61.0952,17587.0
2017-07-20 15:25:00,84.89,84.95,84.89,84.92,16036.0,61.0952,61.1384,61.0952,61.1168,16036.0
2017-07-20 15:30:00,84.92,84.93,84.87,84.88,19123.0,61.1168,61.124,61.0808,61.088,19123.0
2017-07-20 15:35:00,84.88,84.89,84.8,84.8,23422.0,61.088,61.0952,61.0305,61.0305,23422.0
2017-07-20 15:40:00,84.81,84.89,84.79,84.88,30663.0,61.0376,61.0952,61.0233,61.088,30663.0
2017-07-20 15:45:00,84.88,84.89,84.8,84.82,46589.0,61.088,61.0952,61.0305,61.0448,46589.0
2017-07-20 15:50:00,84.83,84.89,84.81,84.85,67079.0,61.052,61.0952,61.0376,61.0664,67079.0
2017-07-20 15:55:00,84.86,84.94,84.85,84.93,135311.0,61.0736,61.1312,61.0664,61.124,135311.0
2017-07-21 09:30:00,84.89,85.08,84.77,84.92,183284.0,61.0952,61.232,61.0089,61.1168,183284.0
2017-07-21 09:35:00,84.94,84.94,84.67,84.73,23548.0,61.1312,61.1312,60.9369,60.9801,23548.0
2017-07-21 09:40:00,84.73,84.76,84.58,84.66,39595.0,60.9801,61.0017,60.8721,60.9297,39595.0
2017-07-21 09:45:00,84.63,84.68,84.47,84.47,33905.0,60.9081,60.9441,60.793,60.793,33905.0
2017-07-21 09:50:00,84.48,84.56,84.42,84.49,60442.0,60.8001,60.8577,60.757,60.8073,60442.0
2017-07-21 09:55:00,84.49,84.57,84.41,84.41,57922.0,60.8073,60.8649,60.7498,60.7498,57922.0
2017-07-21 10:00:00,84.41,84.5,84.38,84.44,62515.0,60.7498,60.8145,60.7282,60.7714,62515.0
2017-07-21 10:05:00,84.44,84.66,84.44,84.63,68450.0,60.7714,60.9297,60.7714,60.9081,68450.0
2017-07-21 10:10:00,84.63,84.75,84.63,84.73,43521.0,60.9081,60.9945,60.9081,60.9801,43521.0
2017-07-21 10:15:00,84.74,84.94,84.74,84.89,36443.0,60.9873,61.1312,60.9873,61.0952,36443.0
2017-07-21 10:20:00,84.9,84.94,84.82,84.88,13590.0,61.1024,61.1312,61.0448,61.088,13590.0
2017-07-21 10:25:00,84.89,84.93,84.84,84.84,17458.0,61.0952,61.124,61.0592,61.0592,17458.0
2017-07-21 10:30:00,84.84,84.87,84.8,84.86,13479.0,61.0592,61.0808,61.0305,61.0736,13479.0
2017-07-21 10:35:00,84.85,84.85,84.77,84.79,21388.0,61.0664,61.0664,61.0089,61.0233,21388.0
2017-07-21 10:40:00,84.8,84.85,84.77,84.84,18891.0,61.0305,61.0664,61.0089,61.0592,18891.0
2017-07-21 10:45:00,84.84,84.89,84.83,84.86,12138.0,61.0592,61.0952,61.052,61.0736,12138.0
2017-07-21 10:50:00,84.84,84.89,84.82,84.84,16740.0,61.0592,61.0952,61.0448,61.0592,16740.0
2017-07-21 10:55:00,84.83,84.86,84.77,84.77,15794.0,61.052,61.0736,61.0089,61.0089,15794.0
2017-07-21 11:00:00,84.77,84.79,84.74,84.76,16369.0,61.0089,61.0233,60.9873,61.0017,16369.0
2017-07-21 11:05:00,84.77,84.78,84.74,84.76,16176.0,61.0089,61.0161,60.9873,61.0017,16176.0
2017-07-21 11:10:00,84.77,84.89,84.75,84.89,24842.0,61.0089,61.0952,60.9945,61.0952,24842.0
2017-07-21 11:15:00,84.89,84.89,84.84,84.84,20291.0,61.0952,61.0952,61.0592,61.0592,20291.0
2017-07-21 11:20:00,84.85,84.87,84.82,84.83,16966.0,61.0664,61.0808,61.0448,61.052,16966.0
2017-07-21 11:25:00,84.83,84.87,84.79,84.86,17491.0,61.052,61.0808,61.0233,61.0736,17491.0
2017-07-21 11:30:00,84.87,84.94,84.86,84.94,23406.0,61.0808,61.1312,61.0736,61.1312,23406.0
2017-07-21 11:35:00,84.95,85.01,84.94,85.01,22621.0,61.1384,61.1816,61.1312,61.1816,22621.0
2017-07-21 11:40:00,85.01,85.02,84.98,84.99,29650.0,61.1816,61.1888,61.16,61.1672,29650.0
2017-07-21 11:45:00,85.0,85.0,84.94,84.94,11221.0,61.1744,61.1744,61.1312,61.1312,11221.0
2017-07-21 11:50:00,84.94,84.96,84.93,84.95,17705.0,61.1312,61.1456,61.124,61.1384,17705.0
2017-07-21 11:55:00,84.94,84.97,84.91,84.92,30157.0,61.1312,61.1528,61.1096,61.1168,30157.0
2017-07-21 12:00:00,84.92,84.94,84.89,84.89,15474.0,61.1168,61.1312,61.0952,61.0952,15474.0
2017-07-21 12:05:00,84.88,84.89,84.85,84.86,8446.0,61.088,61.0952,61.0664,61.0736,8446.0
2017-07-21 12:10:00,84.86,84.87,84.81,84.82,13417.0,61.0736,61.0808,61.0376,61.0448,13417.0
2017-07-21 12:15:00,84.81,84.83,84.81,84.81,8315.0,61.0376,61.052,61.0376,61.0376,8315.0
2017-07-21 12:20:00,84.81,84.88,84.81,84.85,12669.0,61.0376,61.088,61.0376,61.0664,12669.0
2017-07-21 12:25:00,84.86,84.86,84.83,84.84,14897.0,61.0736,61.0736,61.052,61.0592,14897.0
2017-07-21 12:30:00,84.85,84.88,84.83,84.86,19184.0,61.0664,61.088,61.052,61.0736,19184.0
2017-07-21 12:35:00,84.86,84.92,84.86,84.9,12819.0,61.0736,61.1168,61.0736,61.1024,12819.0
2017-07-21 12:40:00,84.9,84.96,84.89,84.93,11150.0,61.1024,61.1456,61.0952,61.124,11150.0
2017-07-21 12:45:00,84.93,84.97,84.92,84.97,14904.0,61.124,61.1528,61.1168,61.1528,14904.0
2017-07-21 12:50:00,84.97,85.0,84.96,84.97,12101.0,61.1528,61.1744,61.1456,61.1528,12101.0
2017-07-21 12:55:00,84.98,84.98,84.93,84.97,10094.0,61.16,61.16,61.124,61.1528,10094.0
2017-07-21 13:00:00,84.97,85.0,84.96,84.99,8854.0,61.1528,61.1744,61.1456,61.1672,8854.0
2017-07-21 13:05:00,84.99,85.05,84.99,85.03,11560.0,61.1672,61.2104,61.1672,61.196,11560.0
2017-07-21 13:10:00,85.02,85.03,84.94,84.95,19039.0,61.1888,61.196,61.1312,61.1384,19039.0
2017-07-21 13:15:00,84.95,84.96,84.91,84.92,6543.0,61.1384,61.1456,61.1096,61.1168,6543.0
2017-07-21 13:20:00,84.91,84.92,84.89,84.92,8494.0,61.1096,61.1168,61.0952,61.1168,8494.0
2017-07-21 13:25:00,84.92,84.93,84.9,84.91,5509.0,61.1168,61.124,61.1024,61.1096,5509.0
2017-07-21 13:30:00,84.92,84.92,84.83,84.84,7827.0,61.1168,61.1168,61.052,61.0592,7827.0
2017-07-21 13:35:00,84.85,84.87,84.84,84.87,6515.0,61.0664,61.0808,61.0592,61.0808,6515.0
2017-07-21 13:40:00,84.87,84.94,84.86,84.91,10042.0,61.0808,61.1312,61.0736,61.1096,10042.0
2017-07-21 13:45:00,84.91,84.91,84.84,84.84,20084.0,61.1096,61.1096,61.0592,61.0592,20084.0
2017-07-21 13:50:00,84.84,84.84,84.78,84.81,23894.0,61.0592,61.0592,61.0161,61.0376,23894.0
2017-07-21 13:55:00,84.81,84.84,84.81,84.83,5660.0,61.0376,61.0592,61.0376,61.052,5660.0
2017-07-21 14:00:00,84.84,84.85,84.8,84.83,15553.0,61.0592,61.0664,61.0305,61.052,15553.0
2017-07-21 14:05:00,84.83,84.91,84.83,84.91,7785.0,61.052,61.1096,61.052,61.1096,7785.0
2017-07-21 14:10:00,84.91,84.91,84.87,84.91,10747.0,61.1096,61.1096,61.0808,61.1096,10747.0
2017-07-21 14:15:00,84.9,84.91,84.88,84.89,13290.0,61.1024,61.1096,61.088,61.0952,13290.0
2017-07-21 14:20:00,84.89,84.98,84.88,84.98,24563.0,61.0952,61.16,61.088,61.16,24563.0
2017-07-21 14:25:00,84.98,85.07,84.96,85.03,29713.0,61.16,61.2248,61.1456,61.196,29713.0
2017-07-21 14:30:00,85.04,85.07,85.03,85.04,11300.0,61.2032,61.2248,61.196,61.2032,11300.0
2017-07-21 14:35:00,85.04,85.04,84.99,85.02,10110.0,61.2032,61.2032,61.1672,61.1888,10110.0
2017-07-21 14:40:00,85.02,85.03,84.97,85.0,20486.0,61.1888,61.196,61.1528,61.1744,20486.0
2017-07-21 14:45:00,84.99,85.02,84.98,85.02,13229.0,61.1672,61.1888,61.16,61.1888,13229.0
2017-07-21 14:50:00,85.02,85.04,85.01,85.03,7609.0,61.1888,61.2032,61.1816,61.196,7609.0
2017-07-21 14:55:00,85.03,85.03,84.93,84.94,10290.0,61.196,61.196,61.124,61.1312,10290.0
2017-07-21 15:00:00,84.93,84.95,84.91,84.94,14185.0,61.124,61.1384,61.1096,61.1312,14185.0
2017-07-21 15:05:00,84.95,84.95,84.9,84.9,21282.0,61.1384,61.1384,61.1024,61.1024,21282.0
2017-07-21 15:10:00,84.91,84.93,84.9,84.91,16224.0,61.1096,61.124,61.1024,61.1096,16224.0
2017-07-21 15:15:00,84.91,84.92,84.9,84.92,19170.0,61.1096,61.1168,61.1024,61.1168,19170.0
2017-07-21 15:20:00,84.92,84.97,84.9,84.95,28054.0,61.1168,61.1528,61.1024,61.1384,28054.0
2017-07-21 15:25:00,84.96,84.96,84.93,84.95,23542.0,61.1456,61.1456,61.124,61.1384,23542.0
2017-07-21 15:30:00,84.95,85.0,84.95,85.0,29502.0,61.1384,61.1744,61.1384,61.1744,29502.0
2017-07-21 15:35:00,85.0,85.02,84.98,85.0,34070.0,61.1744,61.1888,61.16,61.1744,34070.0
2017-07-21 15:40:00,85.0,85.08,84.98,85.01,84882.0,61.1744,61.232,61.16,61.1816,84882.0
2017-07-21 15:45:00,85.0,85.17,85.0,85.16,64635.0,61.1744,61.2967,61.1744,61.2895,64635.0
2017-07-21 15:50:00,85.17,85.17,85.14,85.17,59687.0,61.2967,61.2967,61.2751,61.2967,59687.0
2017-07-21 15:55:00,85.16,85.23,85.14,85.22,127933.0,61.2895,61.3399,61.2751,61.3327,127933.0
2017-07-24 09:30:00,85.24,85.28,85.13,85.13,27347.0,61.3471,61.3759,61.268,61.268,27347.0
2017-07-24 09:35:00,85.13,85.14,84.93,84.93,23158.0,61.268,61.2751,61.124,61.124,23158.0
2017-07-24 09:40:00,84.93,84.97,84.83,84.86,9820.0,61.124,61.1528,61.052,61.0736,9820.0
2017-07-24 09:45:00,84.87,84.92,84.77,84.9,58608.0,61.0808,61.1168,61.0089,61.1024,58608.0
2017-07-24 09:50:00,84.9,84.95,84.89,84.91,41082.0,61.1024,61.1384,61.0952,61.1096,41082.0
2017-07-24 09:55:00,84.91,84.94,84.88,84.9,38017.0,61.1096,61.1312,61.088,61.1024,38017.0
2017-07-24 10:00:00,84.91,84.93,84.82,84.91,45690.0,61.1096,61.124,61.0448,61.1096,45690.0
2017-07-24 10:05:00,84.91,84.94,84.9,84.9,19655.0,61.1096,61.1312,61.1024,61.1024,19655.0
2017-07-24 10:10:00,84.91,84.94,84.8,84.8,29687.0,61.1096,61.1312,61.0305,61.0305,29687.0
2017-07-24 10:15:00,84.8,84.82,84.77,84.78,12392.0,61.0305,61.0448,61.0089,61.0161,12392.0
2017-07-24 10:20:00,84.77,84.79,84.69,84.71,14480.0,61.0089,61.0233,60.9513,60.9657,14480.0
2017-07-24 10:25:00,84.7,84.71,84.62,84.65,17895.0,60.9585,60.9657,60.9009,60.9225,17895.0
2017-07-24 10:30:00,84.65,84.71,84.63,84.67,14852.0,60.9225,60.9657,60.9081,60.9369,14852.0
2017-07-24 10:35:00,84.67,84.67,84.56,84.57,13605.0,60.9369,60.9369,60.8577,60.8649,13605.0
2017-07-24 10:40:00,84.57,84.6,84.55,84.59,7477.0,60.8649,60.8865,60.8505,60.8793,7477.0
2017-07-24 10:45:00,84.59,84.66,84.59,84.6,16736.0,60.8793,60.9297,60.8793,60.8865,16736.0
2017-07-24 10:50:00,84.59,84.63,84.53,84.61,22360.0,60.8793,60.9081,60.8361,60.8937,22360.0
2017-07-24 10:55:00,84.62,84.65,84.59,84.65,10805.0,60.9009,60.9225,60.8793,60.9225,10805.0
2017-07-24 11:00:00,84.65,84.67,84.59,84.63,27711.0,60.9225,60.9369,60.8793,60.9081,27711.0
2017-07-24 11:05:00,84.63,84.67,84.62,84.63,14599.0,60.9081,60.9369,60.9009,60.9081,14599.0
2017-07-24 11:10:00,84.63,84.63,84.56,84.58,12194.0,60.9081,60.9081,60.8577,60.8721,12194.0
2017-07-24 11:15:00,84.58,84.63,84.58,84.61,9195.0,60.8721,60.9081,60.8721,60.8937,9195.0
2017-07-24 11:20:00,84.61,84.62,84.55,84.58,12074.0,60.8937,60.9009,60.8505,60.8721,12074.0
2017-07-24 11:25:00,84.58,84.62,84.56,84.61,13946.0,60.8721,60.9009,60.8577,60.8937,13946.0
2017-07-24 11:30:00,84.62,84.63,84.58,84.61,15030.0,60.9009,60.9081,60.8721,60.8937,15030.0
2017-07-24 11:35:00,84.61,84.63,84.57,84.57,15418.0,60.8937,60.9081,60.8649,60.8649,15418.0
2017-07-24 11:40:00,84.57,84.58,84.51,84.54,28582.0,60.8649,60.8721,60.8217,60.8433,28582.0
2017-07-24 11:45:00,84.53,84.58,84.53,84.56,8874.0,60.8361,60.8721,60.8361,60.8577,8874.0
2017-07-24 11:50:00,84.56,84.57,84.47,84.5,19075.0,60.8577,60.8649,60.793,60.8145,19075.0
2017-07-24 11:55:00,84.5,84.51,84.48,84.49,8014.0,60.8145,60.8217,60.8001,60.8073,8014.0
2017-07-24 12:00:00,84.49,84.49,84.44,84.47,9925.0,60.8073,60.8073,60.7714,60.793,9925.0
2017-07-24 12:05:00,84.47,84.5,84.46,84.47,10254.0,60.793,60.8145,60.7858,60.793,10254.0
2017-07-24 12:10:00,84.47,84.5,84.46,84.47,5922.0,60.793,60.8145,60.7858,60.793,5922.0
2017-07-24 12:15:00,84.46,84.47,84.42,84.42,8894.0,60.7858,60.793,60.757,60.757,8894.0
2017-07-24 12:20:00,84.42,84.46,84.4,84.4,10176.0,60.757,60.7858,60.7426,60.7426,10176.0
2017-07-24 12:25:00,84.41,84.44,84.39,84.43,18816.0,60.7498,60.7714,60.7354,60.7642,18816.0
2017-07-24 12:30:00,84.43,84.43,84.39,84.39,7127.0,60.7642,60.7642,60.7354,60.7354,7127.0
2017-07-24 12:35:00,84.39,84.39,84.33,84.34,8635.0,60.7354,60.7354,60.6922,60.6994,8635.0
2017-07-24 12:40:00,84.33,84.39,84.32,84.38,37337.0,60.6922,60.7354,60.685,60.7282,37337.0
2017-07-24 12:45:00,84.38,84.41,84.36,84.41,13301.0,60.7282,60.7498,60.7138,60.7498,13301.0
2017-07-24 12:50:00,84.4,84.49,84.39,84.45,31060.0,60.7426,60.8073,60.7354,60.7786,31060.0
2017-07-24 12:55:00,84.45,84.49,84.43,84.48,13856.0,60.7786,60.8073,60.7642,60.8001,13856.0
2017-07-24 13:00:00,84.48,84.56,84.48,84.52,10745.0,60.8001,60.8577,60.8001,60.8289,10745.0
2017-07-24 13:05:00,84.53,84.55,84.52,84.55,6883.0,60.8361,60.8505,60.8289,60.8505,6883.0
2017-07-24 13:10:00,84.54,84.55,84.52,84.52,7767.0,60.8433,60.8505,60.8289,60.8289,7767.0
2017-07-24 13:15:00,84.52,84.54,84.44,84.45,14986.0,60.8289,60.8433,60.7714,60.7786,14986.0
2017-07-24 13:20:00,84.45,84.46,84.42,84.44,11155.0,60.7786,60.7858,60.757,60.7714,11155.0
2017-07-24 13:25:00,84.44,84.48,84.42,84.48,9449.0,60.7714,60.8001,60.757,60.8001,9449.0
2017-07-24 13:30:00,84.48,84.49,84.45,84.49,14764.0,60.8001,60.8073,60.7786,60.8073,14764.0
2017-07-24 13:35:00,84.49,84.63,84.49,84.6,67474.0,60.8073,60.9081,60.8073,60.8865,67474.0
2017-07-24 13:40:00,84.59,84.63,84.56,84.61,30498.0,60.8793,60.9081,60.8577,60.8937,30498.0
2017-07-24 13:45:00,84.62,84.65,84.59,84.62,40720.0,60.9009,60.9225,60.8793,60.9009,40720.0
2017-07-24 13:50:00,84.63,84.63,84.6,84.63,30245.0,60.9081,60.9081,60.8865,60.9081,30245.0
2017-07-24 13:55:00,84.62,84.63,84.55,84.59,44450.0,60.9009,60.9081,60.8505,60.8793,44450.0
2017-07-24 14:00:00,84.6,84.66,84.59,84.65,14862.0,60.8865,60.9297,60.8793,60.9225,14862.0
2017-07-24 14:05:00,84.66,84.79,84.66,84.75,48137.0,60.9297,61.0233,60.9297,60.9945,48137.0
2017-07-24 14:10:00,84.75,84.78,84.74,84.76,20007.0,60.9945,61.0161,60.9873,61.0017,20007.0
2017-07-24 14:15:00,84.77,84.82,84.75,84.8,22669.0,61.0089,61.0448,60.9945,61.0305,22669.0
2017-07-24 14:20:00,84.8,84.81,84.74,84.75,20318.0,61.0305,61.0376,60.9873,60.9945,20318.0
2017-07-24 14:25:00,84.75,84.75,84.64,84.68,23009.0,60.9945,60.9945,60.9153,60.9441,23009.0
2017-07-24 14:30:00,84.67,84.72,84.67,84.72,10319.0,60.9369,60.9729,60.9369,60.9729,10319.0
2017-07-24 14:35:00,84.72,84.73,84.71,84.73,6139.0,60.9729,60.9801,60.9657,60.9801,6139.0
2017-07-24 14:40:00,84.73,84.73,84.64,84.66,12082.0,60.9801,60.9801,60.9153,60.9297,12082.0
2017-07-24 14:45:00,84.66,84.7,84.62,84.69,11840.0,60.9297,60.9585,60.9009,60.9513,11840.0
2017-07-24 14:50:00,84.69,84.75,84.69,84.75,9106.0,60.9513,60.9945,60.9513,60.9945,9106.0
2017-07-24 14:55:00,84.75,84.75,84.67,84.71,10387.0,60.9945,60.9945,60.9369,60.9657,10387.0
2017-07-24 15:00:00,84.71,84.77,84.7,84.77,8201.0,60.9657,61.0089,60.9585,61.0089,8201.0
2017-07-24 15:05:00,84.77,84.78,84.73,84.75,12463.0,61.0089,61.0161,60.9801,60.9945,12463.0
2017-07-24 15:10:00,84.76,84.77,84.73,84.73,9200.0,61.0017,61.0089,60.9801,60.9801,9200.0
2017-07-24 15:15:00,84.73,84.75,84.67,84.7,18527.0,60.9801,60.9945,60.9369,60.9585,18527.0
2017-07-24 15:20:00,84.7,84.77,84.69,84.77,12694.0,60.9585,61.0089,60.9513,61.0089,12694.0
2017-07-24 15:25:00,84.76,84.76,84.72,84.72,16007.0,61.0017,61.0017,60.9729,60.9729,16007.0
2017-07-24 15:30:00,84.73,84.75,84.68,84.68,17478.0,60.9801,60.9945,60.9441,60.9441,17478.0
2017-07-24 15:35:00,84.69,84.79,84.68,84.74,70494.0,60.9513,61.0233,60.9441,60.9873,70494.0
2017-07-24 15:40:00,84.73,84.74,84.68,84.71,25262.0,60.9801,60.9873,60.9441,60.9657,25262.0
2017-07-24 15:45:00,84.71,84.73,84.57,84.58,36763.0,60.9657,60.9801,60.8649,60.8721,36763.0
2017-07-24 15:50:00,84.58,84.61,84.55,84.56,42038.0,60.8721,60.8937,60.8505,60.8577,42038.0
2017-07-24 15:55:00,84.56,84.63,84.55,84.58,137550.0,60.8577,60.9081,60.8505,60.8721,137550.0
2017-07-25 09:30:00,84.57,84.66,84.29,84.34,38567.0,60.8649,60.9297,60.6634,60.6994,38567.0
2017-07-25 09:35:00,84.29,84.39,84.24,84.31,52545.0,60.6634,60.7354,60.6274,60.6778,52545.0
2017-07-25 09:40:00,84.3,84.35,84.23,84.26,28585.0,60.6706,60.7066,60.6202,60.6418,28585.0
2017-07-25 09:45:00,84.25,84.49,84.22,84.41,85830.0,60.6346,60.8073,60.613,60.7498,85830.0
2017-07-25 09:50:00,84.41,84.43,84.2,84.25,26920.0,60.7498,60.7642,60.5986,60.6346,26920.0
2017-07-25 09:55:00,84.25,84.33,84.19,84.3,62149.0,60.6346,60.6922,60.5914,60.6706,62149.0
2017-07-25 10:00:00,84.29,84.36,84.19,84.22,19131.0,60.6634,60.7138,60.5914,60.613,19131.0
2017-07-25 10:05:00,84.22,84.27,84.18,84.19,18484.0,60.613,60.649,60.5842,60.5914,18484.0
2017-07-25 10:10:00,84.21,84.28,84.16,84.26,14655.0,60.6058,60.6562,60.5698,60.6418,14655.0
2017-07-25 10:15:00,84.26,84.3,84.23,84.26,12248.0,60.6418,60.6706,60.6202,60.6418,12248.0
2017-07-25 10:20:00,84.25,84.27,84.2,84.2,18953.0,60.6346,60.649,60.5986,60.5986,18953.0
2017-07-25 10:25:00,84.2,84.31,84.18,84.29,11386.0,60.5986,60.6778,60.5842,60.6634,11386.0
2017-07-25 10:30:00,84.29,84.3,84.27,84.29,10376.0,60.6634,60.6706,60.649,60.6634,10376.0
2017-07-25 10:35:00,84.3,84.31,84.25,84.3,11446.0,60.6706,60.6778,60.6346,60.6706,11446.0
2017-07-25 10:40:00,84.29,84.32,84.28,84.29,11165.0,60.6634,60.685,60.6562,60.6634,11165.0
2017-07-25 10:45:00,84.29,84.31,84.23,84.24,16469.0,60.6634,60.6778,60.6202,60.6274,16469.0
2017-07-25 10:50:00,84.24,84.26,84.2,84.26,16569.0,60.6274,60.6418,60.5986,60.6418,16569.0
2017-07-25 10:55:00,84.26,84.26,84.2,84.21,10023.0,60.6418,60.6418,60.5986,60.6058,10023.0
2017-07-25 11:00:00,84.2,84.2,84.12,84.14,17265.0,60.5986,60.5986,60.5411,60.5555,17265.0
2017-07-25 11:05:00,84.14,84.2,84.14,84.18,9992.0,60.5555,60.5986,60.5555,60.5842,9992.0
2017-07-25 11:10:00,84.17,84.18,84.13,84.17,12960.0,60.577,60.5842,60.5483,60.577,12960.0
2017-07-25 11:15:00,84.16,84.17,84.06,84.07,18473.0,60.5698,60.577,60.4979,60.5051,18473.0
2017-07-25 11:20:00,84.07,84.11,84.07,84.08,13739.0,60.5051,60.5339,60.5051,60.5123,13739.0
2017-07-25 11:25:00,84.09,84.17,84.08,84.16,14538.0,60.5195,60.577,60.5123,60.5698,14538.0
2017-07-25 11:30:00,84.15,84.17,84.09,84.11,14531.0,60.5626,60.577,60.5195,60.5339,14531.0
2017-07-25 11:35:00,84.11,84.13,84.04,84.05,10862.0,60.5339,60.5483,60.4835,60.4907,10862.0
2017-07-25 11:40:00,84.06,84.07,84.04,84.06,8937.0,60.4979,60.5051,60.4835,60.4979,8937.0
2017-07-25 11:45:00,84.06,84.07,84.01,84.03,8545.0,60.4979,60.5051,60.4619,60.4763,8545.0
2017-07-25 11:50:00,84.01,84.01,83.98,83.98,16591.0,60.4619,60.4619,60.4403,60.4403,16591.0
2017-07-25 11:55:00,83.97,83.98,83.93,83.95,15930.0,60.4331,60.4403,60.4043,60.4187,15930.0
2017-07-25 12:00:00,83.96,84.01,83.95,83.97,10538.0,60.4259,60.4619,60.4187,60.4331,10538.0
2017-07-25 12:05:00,83.97,83.98,83.94,83.94,7813.0,60.4331,60.4403,60.4115,60.4115,7813.0
2017-07-25 12:10:00,83.93,83.93,83.84,83.85,16086.0,60.4043,60.4043,60.3395,60.3467,16086.0
2017-07-25 12:15:00,83.85,83.88,83.85,83.88,11127.0,60.3467,60.3683,60.3467,60.3683,11127.0
2017-07-25 12:20:00,83.88,83.95,83.84,83.89,18634.0,60.3683,60.4187,60.3395,60.3755,18634.0
2017-07-25 12:25:00,83.9,83.92,83.86,83.91,13738.0,60.3827,60.3971,60.3539,60.3899,13738.0
2017-07-25 12:30:00,83.9,84.0,83.89,83.97,10107.0,60.3827,60.4547,60.3755,60.4331,10107.0
2017-07-25 12:35:00,83.97,83.98,83.92,83.92,5932.0,60.4331,60.4403,60.3971,60.3971,5932.0
2017-07-25 12:40:00,83.92,83.95,83.88,83.92,11491.0,60.3971,60.4187,60.3683,60.3971,11491.0
2017-07-25 12:45:00,83.93,83.94,83.87,83.92,11643.0,60.4043,60.4115,60.3611,60.3971,11643.0
2017-07-25 12:50:00,83.91,83.93,83.88,83.88,6272.0,60.3899,60.4043,60.3683,60.3683,6272.0
2017-07-25 12:55:00,83.89,83.93,83.89,83.91,6636.0,60.3755,60.4043,60.3755,60.3899,6636.0
2017-07-25 13:00:00,83.9,83.99,83.9,83.95,10438.0,60.3827,60.4475,60.3827,60.4187,10438.0
2017-07-25 13:05:00,83.95,83.97,83.94,83.97,9601.0,60.4187,60.4331,60.4115,60.4331,9601.0
2017-07-25 13:10:00,83.95,83.98,83.94,83.95,8864.0,60.4187,60.4403,60.4115,60.4187,8864.0
2017-07-25 13:15:00,83.95,83.95,83.89,83.89,5387.0,60.4187,60.4187,60.3755,60.3755,5387.0
2017-07-25 13:20:00,83.89,83.98,83.89,83.95,11139.0,60.3755,60.4403,60.3755,60.4187,11139.0
2017-07-25 13:25:00,83.95,84.0,83.93,83.99,20379.0,60.4187,60.4547,60.4043,60.4475,20379.0
2017-07-25 13:30:00,84.0,84.01,83.98,84.0,8505.0,60.4547,60.4619,60.4403,60.4547,8505.0
2017-07-25 13:35:00,84.0,84.01,83.98,83.99,13034.0,60.4547,60.4619,60.4403,60.4475,13034.0
2017-07-25 13:40:00,84.0,84.0,83.92,83.92,13766.0,60.4547,60.4547,60.3971,60.3971,13766.0
2017-07-25 13:45:00,83.91,83.91,83.88,83.9,8570.0,60.3899,60.3899,60.3683,60.3827,8570.0
2017-07-25 13:50:00,83.91,83.96,83.9,83.94,16736.0,60.3899,60.4259,60.3827,60.4115,16736.0
2017-07-25 13:55:00,83.93,83.94,83.9,83.94,19502.0,60.4043,60.4115,60.3827,60.4115,19502.0
2017-07-25 14:00:00,83.94,83.94,83.88,83.92,31496.0,60.4115,60.4115,60.3683,60.3971,31496.0
2017-07-25 14:05:00,83.91,83.92,83.8,83.81,36689.0,60.3899,60.3971,60.3108,60.318,36689.0
2017-07-25 14:10:00,83.82,83.83,83.78,83.79,41836.0,60.3251,60.3323,60.2964,60.3036,41836.0
2017-07-25 14:15:00,83.79,83.81,83.77,83.78,12167.0,60.3036,60.318,60.2892,60.2964,12167.0
2017-07-25 14:20:00,83.79,83.8,83.75,83.78,12338.0,60.3036,60.3108,60.2748,60.2964,12338.0
2017-07-25 14:25:00,83.79,83.8,83.78,83.78,7611.0,60.3036,60.3108,60.2964,60.2964,7611.0
2017-07-25 14:30:00,83.79,83.8,83.75,83.78,14568.0,60.3036,60.3108,60.2748,60.2964,14568.0
2017-07-25 14:35:00,83.77,83.8,83.73,83.8,14855.0,60.2892,60.3108,60.2604,60.3108,14855.0
2017-07-25 14:40:00,83.79,83.83,83.78,83.8,12009.0,60.3036,60.3323,60.2964,60.3108,12009.0
2017-07-25 14:45:00,83.79,83.79,83.7,83.73,13009.0,60.3036,60.3036,60.2388,60.2604,13009.0
2017-07-25 14:50:00,83.73,83.8,83.73,83.8,17351.0,60.2604,60.3108,60.2604,60.3108,17351.0
2017-07-25 14:55:00,83.79,83.8,83.76,83.79,10568.0,60.3036,60.3108,60.282,60.3036,10568.0
2017-07-25 15:00:00,83.78,83.83,83.76,83.81,22368.0,60.2964,60.3323,60.282,60.318,22368.0
2017-07-25 15:05:00,83.81,83.81,83.77,83.8,14438.0,60.318,60.318,60.2892,60.3108,14438.0
2017-07-25 15:10:00,83.8,83.82,83.76,83.76,16752.0,60.3108,60.3251,60.282,60.282,16752.0
2017-07-25 15:15:00,83.76,83.77,83.69,83.7,19814.0,60.282,60.2892,60.2316,60.2388,19814.0
2017-07-25 15:20:00,83.7,83.72,83.69,83.69,17792.0,60.2388,60.2532,60.2316,60.2316,17792.0
2017-07-25 15:25:00,83.69,83.72,83.68,83.71,9034.0,60.2316,60.2532,60.2244,60.246,9034.0
2017-07-25 15:30:00,83.72,83.77,83.71,83.77,28768.0,60.2532,60.2892,60.246,60.2892,28768.0
2017-07-25 15:35:00,83.77,83.77,83.73,83.73,17159.0,60.2892,60.2892,60.2604,60.2604,17159.0
2017-07-25 15:40:00,83.73,83.8,83.73,83.79,27673.0,60.2604,60.3108,60.2604,60.3036,27673.0
2017-07-25 15:45:00,83.8,83.81,83.71,83.81,41442.0,60.3108,60.318,60.246,60.318,41442.0
2017-07-25 15:50:00,83.81,83.84,83.77,83.8,30532.0,60.318,60.3395,60.2892,60.3108,30532.0
2017-07-25 15:55:00,83.8,83.85,83.79,83.81,78466.0,60.3108,60.3467,60.3036,60.318,78466.0
2017-07-26 09:30:00,83.68,83.99,83.6,83.7,35948.0,60.2244,60.4475,60.1668,60.2388,35948.0
2017-07-26 09:35:00,83.69,83.85,83.67,83.85,6400.0,60.2316,60.3467,60.2172,60.3467,6400.0
2017-07-26 09:40:00,83.8,83.91,83.8,83.88,5259.0,60.3108,60.3899,60.3108,60.3683,5259.0
2017-07-26 09:45:00,83.86,83.93,83.83,83.92,13726.0,60.3539,60.4043,60.3323,60.3971,13726.0
2017-07-26 09:50:00,83.91,83.98,83.9,83.95,31288.0,60.3899,60.4403,60.3827,60.4187,31288.0
2017-07-26 09:55:00,83.94,84.02,83.94,83.98,10885.0,60.4115,60.4691,60.4115,60.4403,10885.0
2017-07-26 10:00:00,83.98,84.01,83.95,83.98,12394.0,60.4403,60.4619,60.4187,60.4403,12394.0
2017-07-26 10:05:00,83.98,84.07,83.98,84.04,18855.0,60.4403,60.5051,60.4403,60.4835,18855.0
2017-07-26 10:10:00,84.03,84.04,83.98,84.03,21602.0,60.4763,60.4835,60.4403,60.4763,21602.0
2017-07-26 10:15:00,84.03,84.09,84.01,84.08,15372.0,60.4763,60.5195,60.4619,60.5123,15372.0
2017-07-26 10:20:00,84.08,84.09,84.01,84.04,14909.0,60.5123,60.5195,60.4619,60.4835,14909.0
2017-07-26 10:25:00,84.04,84.04,83.98,83.98,7581.0,60.4835,60.4835,60.4403,60.4403,7581.0
2017-07-26 10:30:00,83.97,83.98,83.88,83.91,18586.0,60.4331,60.4403,60.3683,60.3899,18586.0
2017-07-26 10:35:00,83.92,83.98,83.89,83.97,18848.0,60.3971,60.4403,60.3755,60.4331,18848.0
2017-07-26 10:40:00,83.97,83.97,83.92,83.92,10884.0,60.4331,60.4331,60.3971,60.3971,10884.0
2017-07-26 10:45:00,83.92,83.97,83.92,83.96,18745.0,60.3971,60.4331,60.3971,60.4259,18745.0
2017-07-26 10:50:00,83.96,84.0,83.91,83.99,16907.0,60.4259,60.4547,60.3899,60.4475,16907.0
2017-07-26 10:55:00,83.99,84.02,83.96,83.96,13282.0,60.4475,60.4691,60.4259,60.4259,13282.0
2017-07-26 11:00:00,83.96,84.03,83.96,84.02,14694.0,60.4259,60.4763,60.4259,60.4691,14694.0
2017-07-26 11:05:00,84.01,84.02,83.98,83.99,14598.0,60.4619,60.4691,60.4403,60.4475,14598.0
2017-07-26 11:10:00,84.0,84.02,83.99,84.01,14603.0,60.4547,60.4691,60.4475,60.4619,14603.0
2017-07-26 11:15:00,84.0,84.04,83.99,84.01,11784.0,60.4547,60.4835,60.4475,60.4619,11784.0
2017-07-26 11:20:00,84.02,84.03,84.0,84.01,11897.0,60.4691,60.4763,60.4547,60.4619,11897.0
2017-07-26 11:25:00,84.01,84.04,84.0,84.03,13749.0,60.4619,60.4835,60.4547,60.4763,13749.0
2017-07-26 11:30:00,84.02,84.02,83.98,84.01,16534.0,60.4691,60.4691,60.4403,60.4619,16534.0
2017-07-26 11:35:00,84.0,84.0,83.94,83.94,9401.0,60.4547,60.4547,60.4115,60.4115,9401.0
2017-07-26 11:40:00,83.93,83.94,83.9,83.9,8811.0,60.4043,60.4115,60.3827,60.3827,8811.0
2017-07-26 11:45:00,83.9,83.91,83.88,83.9,5182.0,60.3827,60.3899,60.3683,60.3827,5182.0
2017-07-26 11:50:00,83.9,83.95,83.89,83.92,9614.0,60.3827,60.4187,60.3755,60.3971,9614.0
2017-07-26 11:55:00,83.92,83.92,83.88,83.92,14991.0,60.3971,60.3971,60.3683,60.3971,14991.0
2017-07-26 12:00:00,83.92,83.93,83.87,83.88,6749.0,60.3971,60.4043,60.3611,60.3683,6749.0
2017-07-26 12:05:00,83.87,83.87,83.84,83.87,8509.0,60.3611,60.3611,60.3395,60.3611,8509.0
2017-07-26 12:10:00,83.87,83.89,83.86,83.88,8223.0,60.3611,60.3755,60.3539,60.3683,8223.0
2017-07-26 12:15:00,83.89,83.97,83.88,83.96,12709.0,60.3755,60.4331,60.3683,60.4259,12709.0
2017-07-26 12:20:00,83.96,83.97,83.93,83.94,9350.0,60.4259,60.4331,60.4043,60.4115,9350.0
2017-07-26 12:25:00,83.93,83.95,83.92,83.95,11668.0,60.4043,60.4187,60.3971,60.4187,11668.0
2017-07-26 12:30:00,83.95,83.96,83.92,83.92,5210.0,60.4187,60.4259,60.3971,60.3971,5210.0
2017-07-26 12:35:00,83.93,84.01,83.93,84.01,8795.0,60.4043,60.4619,60.4043,60.4619,8795.0
2017-07-26 12:40:00,84.01,84.01,83.98,83.99,5520.0,60.4619,60.4619,60.4403,60.4475,5520.0
2017-07-26 12:45:00,83.99,83.99,83.97,83.97,5751.0,60.4475,60.4475,60.4331,60.4331,5751.0
2017-07-26 12:50:00,83.97,84.0,83.97,83.97,10171.0,60.4331,60.4547,60.4331,60.4331,10171.0
2017-07-26 12:55:00,83.97,83.98,83.93,83.93,3871.0,60.4331,60.4403,60.4043,60.4043,3871.0
2017-07-26 13:00:00,83.93,83.97,83.92,83.94,9696.0,60.4043,60.4331,60.3971,60.4115,9696.0
2017-07-26 13:05:00,83.95,83.97,83.92,83.95,6923.0,60.4187,60.4331,60.3971,60.4187,6923.0
2017-07-26 13:10:00,83.94,83.95,83.92,83.92,4037.0,60.4115,60.4187,60.3971,60.3971,4037.0
2017-07-26 13:15:00,83.93,83.96,83.93,83.95,6987.0,60.4043,60.4259,60.4043,60.4187,6987.0
2017-07-26 13:20:00,83.96,83.97,83.94,83.97,6343.0,60.4259,60.4331,60.4115,60.4331,6343.0
2017-07-26 13:25:00,83.96,83.96,83.9,83.91,4222.0,60.4259,60.4259,60.3827,60.3899,4222.0
2017-07-26 13:30:00,83.91,83.93,83.89,83.92,8718.0,60.3899,60.4043,60.3755,60.3971,8718.0
2017-07-26 13:35:00,83.93,83.99,83.92,83.98,7150.0,60.4043,60.4475,60.3971,60.4403,7150.0
2017-07-26 13:40:00,83.98,84.03,83.98,84.02,7355.0,60.4403,60.4763,60.4403,60.4691,7355.0
2017-07-26 13:45:00,84.02,84.03,84.01,84.01,10755.0,60.4691,60.4763,60.4619,60.4619,10755.0
2017-07-26 13:50:00,84.01,84.02,84.0,84.0,14212.0,60.4619,60.4691,60.4547,60.4547,14212.0
2017-07-26 13:55:00,84.01,84.02,83.9,83.9,13210.0,60.4619,60.4691,60.3827,60.3827,13210.0
2017-07-26 14:00:00,83.89,84.11,83.88,84.11,44349.0,60.3755,60.5339,60.3683,60.5339,44349.0
2017-07-26 14:05:00,84.12,84.13,84.05,84.09,13349.0,60.5411,60.5483,60.4907,60.5195,13349.0
2017-07-26 14:10:00,84.08,84.17,84.08,84.1,16648.0,60.5123,60.577,60.5123,60.5267,16648.0
2017-07-26 14:15:00,84.11,84.24,84.11,84.19,24471.0,60.5339,60.6274,60.5339,60.5914,24471.0
2017-07-26 14:20:00,84.19,84.27,84.15,84.21,28482.0,60.5914,60.649,60.5626,60.6058,28482.0
2017-07-26 14:25:00,84.2,84.25,84.2,84.23,13642.0,60.5986,60.6346,60.5986,60.6202,13642.0
2017-07-26 14:30:00,84.23,84.3,84.21,84.28,40371.0,60.6202,60.6706,60.6058,60.6562,40371.0
2017-07-26 14:35:00,84.29,84.33,84.28,84.31,37846.0,60.6634,60.6922,60.6562,60.6778,37846.0
2017-07-26 14:40:00,84.3,84.33,84.28,84.31,10015.0,60.6706,60.6922,60.6562,60.6778,10015.0
2017-07-26 14:45:00,84.3,84.38,84.3,84.33,9666.0,60.6706,60.7282,60.6706,60.6922,9666.0
2017-07-26 14:50:00,84.33,84.35,84.29,84.29,16350.0,60.6922,60.7066,60.6634,60.6634,16350.0
2017-07-26 14:55:00,84.3,84.3,84.23,84.24,11104.0,60.6706,60.6706,60.6202,60.6274,11104.0
2017-07-26 15:00:00,84.23,84.28,84.22,84.28,15326.0,60.6202,60.6562,60.613,60.6562,15326.0
2017-07-26 15:05:00,84.27,84.32,84.26,84.31,14778.0,60.649,60.685,60.6418,60.6778,14778.0
2017-07-26 15:10:00,84.31,84.33,84.28,84.3,15282.0,60.6778,60.6922,60.6562,60.6706,15282.0
2017-07-26 15:15:00,84.29,84.3,84.27,84.3,9690.0,60.6634,60.6706,60.649,60.6706,9690.0
2017-07-26 15:20:00,84.3,84.3,84.23,84.24,25686.0,60.6706,60.6706,60.6202,60.6274,25686.0
2017-07-26 15:25:00,84.25,84.3,84.23,84.29,34363.0,60.6346,60.6706,60.6202,60.6634,34363.0
2017-07-26 15:30:00,84.3,84.35,84.26,84.34,16031.0,60.6706,60.7066,60.6418,60.6994,16031.0
2017-07-26 15:35:00,84.35,84.37,84.29,84.31,20286.0,60.7066,60.721,60.6634,60.6778,20286.0
2017-07-26 15:40:00,84.3,84.32,84.28,84.31,25653.0,60.6706,60.685,60.6562,60.6778,25653.0
2017-07-26 15:45:00,84.32,84.33,84.24,84.31,46531.0,60.685,60.6922,60.6274,60.6778,46531.0
2017-07-26 15:50:00,84.31,84.37,84.31,84.36,45355.0,60.6778,60.721,60.6778,60.7138,45355.0
2017-07-26 15:55:00,84.36,84.46,84.35,84.45,115695.0,60.7138,60.7858,60.7066,60.7786,115695.0
2017-07-27 09:30:00,84.2,84.48,84.04,84.43,52171.0,60.5986,60.8001,60.4835,60.7642,52171.0
2017-07-27 09:35:00,84.39,84.41,84.26,84.28,26325.0,60.7354,60.7498,60.6418,60.6562,26325.0
2017-07-27 09:40:00,84.26,84.51,84.25,84.27,46901.0,60.6418,60.8217,60.6346,60.649,46901.0
2017-07-27 09:45:00,84.24,84.35,84.18,84.26,40365.0,60.6274,60.7066,60.5842,60.6418,40365.0
2017-07-27 09:50:00,84.26,84.34,84.22,84.34,32129.0,60.6418,60.6994,60.613,60.6994,32129.0
2017-07-27 09:55:00,84.35,84.37,84.26,84.33,55362.0,60.7066,60.721,60.6418,60.6922,55362.0
2017-07-27 10:00:00,84.32,84.48,84.31,84.45,45303.0,60.685,60.8001,60.6778,60.7786,45303.0
2017-07-27 10:05:00,84.45,84.59,84.44,84.55,26636.0,60.7786,60.8793,60.7714,60.8505,26636.0
2017-07-27 10:10:00,84.53,84.56,84.51,84.54,16094.0,60.8361,60.8577,60.8217,60.8433,16094.0
2017-07-27 10:15:00,84.53,84.65,84.52,84.63,21045.0,60.8361,60.9225,60.8289,60.9081,21045.0
2017-07-27 10:20:00,84.63,84.63,84.55,84.57,14829.0,60.9081,60.9081,60.8505,60.8649,14829.0
2017-07-27 10:25:00,84.56,84.58,84.42,84.46,35122.0,60.8577,60.8721,60.757,60.7858,35122.0
2017-07-27 10:30:00,84.45,84.52,84.41,84.5,21364.0,60.7786,60.8289,60.7498,60.8145,21364.0
2017-07-27 10:35:00,84.51,84.52,84.46,84.46,12599.0,60.8217,60.8289,60.7858,60.7858,12599.0
2017-07-27 10:40:00,84.45,84.48,84.4,84.47,18627.0,60.7786,60.8001,60.7426,60.793,18627.0
2017-07-27 10:45:00,84.47,84.49,84.4,84.4,19027.0,60.793,60.8073,60.7426,60.7426,19027.0
2017-07-27 10:50:00,84.39,84.4,84.33,84.33,9278.0,60.7354,60.7426,60.6922,60.6922,9278.0
2017-07-27 10:55:00,84.34,84.37,84.33,84.35,12368.0,60.6994,60.721,60.6922,60.7066,12368.0
2017-07-27 11:00:00,84.35,84.35,84.29,84.3,19605.0,60.7066,60.7066,60.6634,60.6706,19605.0
2017-07-27 11:05:00,84.31,84.35,84.3,84.34,15161.0,60.6778,60.7066,60.6706,60.6994,15161.0
2017-07-27 11:10:00,84.34,84.44,84.34,84.42,16266.0,60.6994,60.7714,60.6994,60.757,16266.0
2017-07-27 11:15:00,84.42,84.43,84.37,84.4,14385.0,60.757,60.7642,60.721,60.7426,14385.0
2017-07-27 11:20:00,84.39,84.52,84.39,84.47,15282.0,60.7354,60.8289,60.7354,60.793,15282.0
2017-07-27 11:25:00,84.47,84.48,84.39,84.47,16963.0,60.793,60.8001,60.7354,60.793,16963.0
2017-07-27 11:30:00,84.46,84.47,84.43,84.44,12453.0,60.7858,60.793,60.7642,60.7714,12453.0
2017-07-27 11:35:00,84.42,84.45,84.41,84.42,14948.0,60.757,60.7786,60.7498,60.757,14948.0
2017-07-27 11:40:00,84.42,84.42,84.36,84.36,15392.0,60.757,60.757,60.7138,60.7138,15392.0
2017-07-27 11:45:00,84.36,84.39,84.36,84.38,12932.0,60.7138,60.7354,60.7138,60.7282,12932.0
2017-07-27 11:50:00,84.39,84.44,84.38,84.41,11847.0,60.7354,60.7714,60.7282,60.7498,11847.0
2017-07-27 11:55:00,84.41,84.42,84.39,84.39,9447.0,60.7498,60.757,60.7354,60.7354,9447.0
2017-07-27 12:00:00,84.38,84.4,84.34,84.34,10334.0,60.7282,60.7426,60.6994,60.6994,10334.0
2017-07-27 12:05:00,84.35,84.35,84.28,84.31,13632.0,60.7066,60.7066,60.6562,60.6778,13632.0
2017-07-27 12:10:00,84.31,84.33,84.29,84.32,16456.0,60.6778,60.6922,60.6634,60.685,16456.0
2017-07-27 12:15:00,84.33,84.33,84.29,84.3,14521.0,60.6922,60.6922,60.6634,60.6706,14521.0
2017-07-27 12:20:00,84.29,84.33,84.28,84.32,7833.0,60.6634,60.6922,60.6562,60.685,7833.0
2017-07-27 12:25:00,84.33,84.44,84.31,84.44,19123.0,60.6922,60.7714,60.6778,60.7714,19123.0
2017-07-27 12:30:00,84.44,84.49,84.44,84.48,7158.0,60.7714,60.8073,60.7714,60.8001,7158.0
2017-07-27 12:35:00,84.48,84.57,84.47,84.57,18047.0,60.8001,60.8649,60.793,60.8649,18047.0
2017-07-27 12:40:00,84.57,84.68,84.55,84.58,16137.0,60.8649,60.9441,60.8505,60.8721,16137.0
2017-07-27 12:45:00,84.6,84.6,84.53,84.54,8025.0,60.8865,60.8865,60.8361,60.8433,8025.0
2017-07-27 12:50:00,84.54,84.54,84.49,84.54,12598.0,60.8433,60.8433,60.8073,60.8433,12598.0
2017-07-27 12:55:00,84.53,84.73,84.52,84.72,46315.0,60.8361,60.9801,60.8289,60.9729,46315.0
2017-07-27 13:00:00,84.72,84.75,84.7,84.71,18163.0,60.9729,60.9945,60.9585,60.9657,18163.0
2017-07-27 13:05:00,84.72,84.72,84.63,84.64,14573.0,60.9729,60.9729,60.9081,60.9153,14573.0
2017-07-27 13:10:00,84.64,84.71,84.64,84.7,10172.0,60.9153,60.9657,60.9153,60.9585,10172.0
2017-07-27 13:15:00,84.7,84.72,84.61,84.66,17617.0,60.9585,60.9729,60.8937,60.9297,17617.0
2017-07-27 13:20:00,84.66,84.85,84.66,84.85,28550.0,60.9297,61.0664,60.9297,61.0664,28550.0
2017-07-27 13:25:00,84.87,84.93,84.84,84.91,16638.0,61.0808,61.124,61.0592,61.1096,16638.0
2017-07-27 13:30:00,84.9,84.92,84.79,84.82,18666.0,61.1024,61.1168,61.0233,61.0448,18666.0
2017-07-27 13:35:00,84.82,84.89,84.75,84.89,21850.0,61.0448,61.0952,60.9945,61.0952,21850.0
2017-07-27 13:40:00,84.9,84.94,84.78,84.78,28741.0,61.1024,61.1312,61.0161,61.0161,28741.0
2017-07-27 13:45:00,84.79,84.81,84.72,84.75,13804.0,61.0233,61.0376,60.9729,60.9945,13804.0
2017-07-27 13:50:00,84.75,84.78,84.66,84.66,23747.0,60.9945,61.0161,60.9297,60.9297,23747.0
2017-07-27 13:55:00,84.67,84.76,84.63,84.71,21722.0,60.9369,61.0017,60.9081,60.9657,21722.0
2017-07-27 14:00:00,84.71,84.84,84.68,84.79,29641.0,60.9657,61.0592,60.9441,61.0233,29641.0
2017-07-27 14:05:00,84.79,84.82,84.7,84.7,19096.0,61.0233,61.0448,60.9585,60.9585,19096.0
2017-07-27 14:10:00,84.71,84.71,84.63,84.64,17284.0,60.9657,60.9657,60.9081,60.9153,17284.0
2017-07-27 14:15:00,84.64,84.73,84.64,84.73,16530.0,60.9153,60.9801,60.9153,60.9801,16530.0
2017-07-27 14:20:00,84.73,84.74,84.68,84.69,11497.0,60.9801,60.9873,60.9441,60.9513,11497.0
2017-07-27 14:25:00,84.69,84.79,84.68,84.78,18733.0,60.9513,61.0233,60.9441,61.0161,18733.0
2017-07-27 14:30:00,84.79,84.87,84.78,84.85,31144.0,61.0233,61.0808,61.0161,61.0664,31144.0
2017-07-27 14:35:00,84.85,84.86,84.81,84.84,12421.0,61.0664,61.0736,61.0376,61.0592,12421.0
2017-07-27 14:40:00,84.85,84.86,84.75,84.77,11914.0,61.0664,61.0736,60.9945,61.0089,11914.0
2017-07-27 14:45:00,84.76,84.79,84.7,84.73,10831.0,61.0017,61.0233,60.9585,60.9801,10831.0
2017-07-27 14:50:00,84.73,84.76,84.69,84.73,14388.0,60.9801,61.0017,60.9513,60.9801,14388.0
2017-07-27 14:55:00,84.73,84.75,84.71,84.74,13554.0,60.9801,60.9945,60.9657,60.9873,13554.0
2017-07-27 15:00:00,84.73,84.75,84.68,84.7,17313.0,60.9801,60.9945,60.9441,60.9585,17313.0
2017-07-27 15:05:00,84.69,84.76,84.67,84.73,18589.0,60.9513,61.0017,60.9369,60.9801,18589.0
2017-07-27 15:10:00,84.72,84.77,84.72,84.74,15448.0,60.9729,61.0089,60.9729,60.9873,15448.0
2017-07-27 15:15:00,84.74,84.8,84.74,84.79,17196.0,60.9873,61.0305,60.9873,61.0233,17196.0
2017-07-27 15:20:00,84.8,84.9,84.79,84.88,25699.0,61.0305,61.1024,61.0233,61.088,25699.0
2017-07-27 15:25:00,84.88,84.93,84.83,84.9,49808.0,61.088,61.124,61.052,61.1024,49808.0
2017-07-27 15:30:00,84.89,84.89,84.84,84.86,25982.0,61.0952,61.0952,61.0592,61.0736,25982.0
2017-07-27 15:35:00,84.86,84.91,84.86,84.88,22641.0,61.0736,61.1096,61.0736,61.088,22641.0
2017-07-27 15:40:00,84.89,84.97,84.89,84.94,35388.0,61.0952,61.1528,61.0952,61.1312,35388.0
2017-07-27 15:45:00,84.94,84.98,84.91,84.92,27788.0,61.1312,61.16,61.1096,61.1168,27788.0
2017-07-27 15:50:00,84.92,84.97,84.89,84.92,47582.0,61.1168,61.1528,61.0952,61.1168,47582.0
2017-07-27 15:55:00,84.92,85.04,84.92,85.04,111744.0,61.1168,61.2032,61.1168,61.2032,111744.0
2017-07-28 09:30:00,85.01,85.23,85.0,85.07,28578.0,61.1816,61.3399,61.1744,61.2248,28578.0
2017-07-28 09:35:00,85.02,85.07,84.88,84.92,16568.0,61.1888,61.2248,61.088,61.1168,16568.0
2017-07-28 09:40:00,84.88,84.88,84.73,84.76,18952.0,61.088,61.088,60.9801,61.0017,18952.0
2017-07-28 09:45:00,84.72,84.75,84.6,84.74,56884.0,60.9729,60.9945,60.8865,60.9873,56884.0
2017-07-28 09:50:00,84.74,84.83,84.65,84.69,24910.0,60.9873,61.052,60.9225,60.9513,24910.0
2017-07-28 09:55:00,84.71,84.75,84.65,84.72,14266.0,60.9657,60.9945,60.9225,60.9729,14266.0
2017-07-28 10:00:00,84.73,84.8,84.66,84.69,16827.0,60.9801,61.0305,60.9297,60.9513,16827.0
2017-07-28 10:05:00,84.69,84.72,84.58,84.65,23461.0,60.9513,60.9729,60.8721,60.9225,23461.0
2017-07-28 10:10:00,84.64,84.75,84.64,84.71,22917.0,60.9153,60.9945,60.9153,60.9657,22917.0
2017-07-28 10:15:00,84.71,84.89,84.71,84.84,21272.0,60.9657,61.0952,60.9657,61.0592,21272.0
2017-07-28 10:20:00,84.84,84.89,84.78,84.8,38567.0,61.0592,61.0952,61.0161,61.0305,38567.0
2017-07-28 10:25:00,84.81,84.89,84.78,84.78,26251.0,61.0376,61.0952,61.0161,61.0161,26251.0
2017-07-28 10:30:00,84.77,84.83,84.74,84.83,16583.0,61.0089,61.052,60.9873,61.052,16583.0
2017-07-28 10:35:00,84.83,84.83,84.75,84.82,12036.0,61.052,61.052,60.9945,61.0448,12036.0
2017-07-28 10:40:00,84.81,84.83,84.7,84.73,24478.0,61.0376,61.052,60.9585,60.9801,24478.0
2017-07-28 10:45:00,84.7,84.75,84.66,84.75,14467.0,60.9585,60.9945,60.9297,60.9945,14467.0
2017-07-28 10:50:00,84.76,84.77,84.67,84.7,21177.0,61.0017,61.0089,60.9369,60.9585,21177.0
2017-07-28 10:55:00,84.69,84.71,84.64,84.7,15913.0,60.9513,60.9657,60.9153,60.9585,15913.0
2017-07-28 11:00:00,84.69,84.72,84.66,84.7,22428.0,60.9513,60.9729,60.9297,60.9585,22428.0
2017-07-28 11:05:00,84.71,84.72,84.67,84.7,23561.0,60.9657,60.9729,60.9369,60.9585,23561.0
2017-07-28 11:10:00,84.71,84.84,84.7,84.8,33525.0,60.9657,61.0592,60.9585,61.0305,33525.0
2017-07-28 11:15:00,84.8,84.92,84.75,84.89,28365.0,61.0305,61.1168,60.9945,61.0952,28365.0
2017-07-28 11:20:00,84.89,85.01,84.84,85.01,58673.0,61.0952,61.1816,61.0592,61.1816,58673.0
2017-07-28 11:25:00,85.0,85.03,84.97,85.03,28124.0,61.1744,61.196,61.1528,61.196,28124.0
2017-07-28 11:30:00,85.04,85.09,84.99,85.02,16564.0,61.2032,61.2392,61.1672,61.1888,16564.0
2017-07-28 11:35:00,85.02,85.04,84.98,85.02,17963.0,61.1888,61.2032,61.16,61.1888,17963.0
2017-07-28 11:40:00,85.02,85.06,84.97,85.03,16814.0,61.1888,61.2176,61.1528,61.196,16814.0
2017-07-28 11:45:00,85.03,85.1,85.02,85.09,9833.0,61.196,61.2464,61.1888,61.2392,9833.0
2017-07-28 11:50:00,85.1,85.12,85.01,85.12,14096.0,61.2464,61.2608,61.1816,61.2608,14096.0
2017-07-28 11:55:00,85.11,85.12,85.07,85.09,14599.0,61.2536,61.2608,61.2248,61.2392,14599.0
2017-07-28 12:00:00,85.1,85.17,85.09,85.16,8306.0,61.2464,61.2967,61.2392,61.2895,8306.0
2017-07-28 12:05:00,85.17,85.19,85.16,85.18,7683.0,61.2967,61.3111,61.2895,61.3039,7683.0
2017-07-28 12:10:00,85.17,85.17,85.07,85.09,7659.0,61.2967,61.2967,61.2248,61.2392,7659.0
2017-07-28 12:15:00,85.09,85.1,85.07,85.08,8152.0,61.2392,61.2464,61.2248,61.232,8152.0
2017-07-28 12:20:00,85.08,85.1,85.07,85.1,12431.0,61.232,61.2464,61.2248,61.2464,12431.0
2017-07-28 12:25:00,85.11,85.11,85.06,85.07,6038.0,61.2536,61.2536,61.2176,61.2248,6038.0
2017-07-28 12:30:00,85.08,85.09,85.01,85.02,16677.0,61.232,61.2392,61.1816,61.1888,16677.0
2017-07-28 12:35:00,85.01,85.05,85.0,85.04,7121.0,61.1816,61.2104,61.1744,61.2032,7121.0
2017-07-28 12:40:00,85.04,85.07,85.02,85.06,11266.0,61.2032,61.2248,61.1888,61.2176,11266.0
2017-07-28 12:45:00,85.05,85.1,85.03,85.05,13835.0,61.2104,61.2464,61.196,61.2104,13835.0
2017-07-28 12:50:00,85.04,85.04,84.97,84.98,15714.0,61.2032,61.2032,61.1528,61.16,15714.0
2017-07-28 12:55:00,84.98,85.07,84.97,85.04,10607.0,61.16,61.2248,61.1528,61.2032,10607.0
2017-07-28 13:00:00,85.04,85.06,85.02,85.03,9798.0,61.2032,61.2176,61.1888,61.196,9798.0
2017-07-28 13:05:00,85.04,85.08,85.01,85.02,9995.0,61.2032,61.232,61.1816,61.1888,9995.0
2017-07-28 13:10:00,85.02,85.04,85.0,85.02,5897.0,61.1888,61.2032,61.1744,61.1888,5897.0
2017-07-28 13:15:00,85.02,85.08,85.01,85.07,9101.0,61.1888,61.232,61.1816,61.2248,9101.0
2017-07-28 13:20:00,85.06,85.09,85.05,85.05,4785.0,61.2176,61.2392,61.2104,61.2104,4785.0
2017-07-28 13:25:00,85.04,85.05,84.99,85.0,6209.0,61.2032,61.2104,61.1672,61.1744,6209.0
2017-07-28 13:30:00,85.0,85.03,84.96,84.97,6974.0,61.1744,61.196,61.1456,61.1528,6974.0
2017-07-28 13:35:00,84.98,84.99,84.96,84.96,6398.0,61.16,61.1672,61.1456,61.1456,6398.0
2017-07-28 13:40:00,84.97,85.0,84.97,85.0,5092.0,61.1528,61.1744,61.1528,61.1744,5092.0
2017-07-28 13:45:00,85.0,85.0,84.89,84.89,11901.0,61.1744,61.1744,61.0952,61.0952,11901.0
2017-07-28 13:50:00,84.9,84.9,84.86,84.88,6454.0,61.1024,61.1024,61.0736,61.088,6454.0
2017-07-28 13:55:00,84.88,84.9,84.86,84.9,12156.0,61.088,61.1024,61.0736,61.1024,12156.0
2017-07-28 14:00:00,84.91,84.92,84.87,84.9,6712.0,61.1096,61.1168,61.0808,61.1024,6712.0
2017-07-28 14:05:00,84.89,84.9,84.83,84.85,10444.0,61.0952,61.1024,61.052,61.0664,10444.0
2017-07-28 14:10:00,84.84,84.87,84.84,84.87,7132.0,61.0592,61.0808,61.0592,61.0808,7132.0
2017-07-28 14:15:00,84.88,84.91,84.87,84.87,7954.0,61.088,61.1096,61.0808,61.0808,7954.0
2017-07-28 14:20:00,84.87,84.91,84.86,84.88,6877.0,61.0808,61.1096,61.0736,61.088,6877.0
2017-07-28 14:25:00,84.87,84.89,84.85,84.87,11852.0,61.0808,61.0952,61.0664,61.0808,11852.0
2017-07-28 14:30:00,84.86,84.91,84.85,84.87,8896.0,61.0736,61.1096,61.0664,61.0808,8896.0
2017-07-28 14:35:00,84.88,84.89,84.84,84.84,9356.0,61.088,61.0952,61.0592,61.0592,9356.0
2017-07-28 14:40:00,84.85,84.91,84.82,84.89,14826.0,61.0664,61.1096,61.0448,61.0952,14826.0
2017-07-28 14:45:00,84.89,84.89,84.84,84.87,8331.0,61.0952,61.0952,61.0592,61.0808,8331.0
2017-07-28 14:50:00,84.88,84.88,84.84,84.86,4418.0,61.088,61.088,61.0592,61.0736,4418.0
2017-07-28 14:55:00,84.85,84.86,84.79,84.8,12078.0,61.0664,61.0736,61.0233,61.0305,12078.0
2017-07-28 15:00:00,84.81,84.82,84.79,84.81,6605.0,61.0376,61.0448,61.0233,61.0376,6605.0
2017-07-28 15:05:00,84.81,84.81,84.73,84.74,13032.0,61.0376,61.0376,60.9801,60.9873,13032.0
2017-07-28 15:10:00,84.73,84.74,84.7,84.7,7499.0,60.9801,60.9873,60.9585,60.9585,7499.0
2017-07-28 15:15:00,84.7,84.72,84.64,84.72,13649.0,60.9585,60.9729,60.9153,60.9729,13649.0
2017-07-28 15:20:00,84.72,84.74,84.68,84.69,14679.0,60.9729,60.9873,60.9441,60.9513,14679.0
2017-07-28 15:25:00,84.7,84.71,84.64,84.65,14888.0,60.9585,60.9657,60.9153,60.9225,14888.0
2017-07-28 15:30:00,84.66,84.75,84.65,84.74,16490.0,60.9297,60.9945,60.9225,60.9873,16490.0
2017-07-28 15:35:00,84.74,84.78,84.72,84.75,17132.0,60.9873,61.0161,60.9729,60.9945,17132.0
2017-07-28 15:40:00,84.74,84.85,84.74,84.82,24759.0,60.9873,61.0664,60.9873,61.0448,24759.0
2017-07-28 15:45:00,84.81,84.9,84.8,84.83,27130.0,61.0376,61.1024,61.0305,61.052,27130.0
2017-07-28 15:50:00,84.84,84.91,84.84,84.86,34756.0,61.0592,61.1096,61.0592,61.0736,34756.0
2017-07-28 15:55:00,84.87,84.94,84.86,84.91,73467.0,61.0808,61.1312,61.0736,61.1096,73467.0
2017-07-31 09:30:00,84.9,84.91,84.82,84.83,22130.0,61.1024,61.1096,61.0448,61.052,22130.0
2017-07-31 09:35:00,84.83,84.92,84.81,84.85,5991.0,61.052,61.1168,61.0376,61.0664,5991.0
2017-07-31 09:40:00,84.86,84.87,84.72,84.72,11468.0,61.0736,61.0808,60.9729,60.9729,11468.0
2017-07-31 09:45:00,84.71,84.77,84.67,84.7,17434.0,60.9657,61.0089,60.9369,60.9585,17434.0
2017-07-31 09:50:00,84.7,84.8,84.66,84.77,21181.0,60.9585,61.0305,60.9297,61.0089,21181.0
2017-07-31 09:55:00,84.78,84.83,84.72,84.8,15376.0,61.0161,61.052,60.9729,61.0305,15376.0
2017-07-31 10:00:00,84.82,84.85,84.77,84.8,15525.0,61.0448,61.0664,61.0089,61.0305,15525.0
2017-07-31 10:05:00,84.8,84.87,84.75,84.77,18617.0,61.0305,61.0808,60.9945,61.0089,18617.0
2017-07-31 10:10:00,84.78,84.87,84.76,84.81,15489.0,61.0161,61.0808,61.0017,61.0376,15489.0
2017-07-31 10:15:00,84.82,84.88,84.76,84.87,16764.0,61.0448,61.088,61.0017,61.0808,16764.0
2017-07-31 10:20:00,84.88,84.97,84.87,84.97,16184.0,61.088,61.1528,61.0808,61.1528,16184.0
2017-07-31 10:25:00,84.97,84.99,84.95,84.97,16264.0,61.1528,61.1672,61.1384,61.1528,16264.0
2017-07-31 10:30:00,84.96,85.1,84.94,85.1,23889.0,61.1456,61.2464,61.1312,61.2464,23889.0
2017-07-31 10:35:00,85.1,85.16,85.08,85.13,28161.0,61.2464,61.2895,61.232,61.268,28161.0
2017-07-31 10:40:00,85.14,85.14,85.05,85.05,7651.0,61.2751,61.2751,61.2104,61.2104,7651.0
2017-07-31 10:45:00,85.06,85.07,84.99,85.03,20244.0,61.2176,61.2248,61.1672,61.196,20244.0
2017-07-31 10:50:00,85.04,85.11,85.03,85.1,17034.0,61.2032,61.2536,61.196,61.2464,17034.0
2017-07-31 10:55:00,85.09,85.09,84.99,85.0,10971.0,61.2392,61.2392,61.1672,61.1744,10971.0
2017-07-31 11:00:00,85.01,85.06,84.98,85.04,13039.0,61.1816,61.2176,61.16,61.2032,13039.0
2017-07-31 11:05:00,85.04,85.07,85.0,85.03,8651.0,61.2032,61.2248,61.1744,61.196,8651.0
2017-07-31 11:10:00,85.03,85.09,85.02,85.08,7360.0,61.196,61.2392,61.1888,61.232,7360.0
2017-07-31 11:15:00,85.07,85.12,85.06,85.12,7841.0,61.2248,61.2608,61.2176,61.2608,7841.0
2017-07-31 11:20:00,85.12,85.15,85.11,85.14,15844.0,61.2608,61.2823,61.2536,61.2751,15844.0
2017-07-31 11:25:00,85.14,85.16,85.1,85.16,12379.0,61.2751,61.2895,61.2464,61.2895,12379.0
2017-07-31 11:30:00,85.17,85.17,85.07,85.09,10760.0,61.2967,61.2967,61.2248,61.2392,10760.0
2017-07-31 11:35:00,85.09,85.1,85.08,85.1,9340.0,61.2392,61.2464,61.232,61.2464,9340.0
2017-07-31 11:40:00,85.09,85.12,85.07,85.08,11265.0,61.2392,61.2608,61.2248,61.232,11265.0
2017-07-31 11:45:00,85.09,85.1,85.04,85.04,6279.0,61.2392,61.2464,61.2032,61.2032,6279.0
2017-07-31 11:50:00,85.04,85.05,85.03,85.04,3932.0,61.2032,61.2104,61.196,61.2032,3932.0
2017-07-31 11:55:00,85.04,85.1,85.02,85.08,13609.0,61.2032,61.2464,61.1888,61.232,13609.0
2017-07-31 12:00:00,85.08,85.15,85.05,85.14,17408.0,61.232,61.2823,61.2104,61.2751,17408.0
2017-07-31 12:05:00,85.13,85.16,85.11,85.14,8090.0,61.268,61.2895,61.2536,61.2751,8090.0
2017-07-31 12:10:00,85.13,85.15,85.09,85.12,6740.0,61.268,61.2823,61.2392,61.2608,6740.0
2017-07-31 12:15:00,85.13,85.15,85.12,85.15,14210.0,61.268,61.2823,61.2608,61.2823,14210.0
2017-07-31 12:20:00,85.15,85.17,85.13,85.16,6122.0,61.2823,61.2967,61.268,61.2895,6122.0
2017-07-31 12:25:00,85.17,85.2,85.17,85.19,7453.0,61.2967,61.3183,61.2967,61.3111,7453.0
2017-07-31 12:30:00,85.19,85.19,85.14,85.16,10744.0,61.3111,61.3111,61.2751,61.2895,10744.0
2017-07-31 12:35:00,85.15,85.17,85.15,85.17,3425.0,61.2823,61.2967,61.2823,61.2967,3425.0
2017-07-31 12:40:00,85.16,85.18,85.13,85.13,12368.0,61.2895,61.3039,61.268,61.268,12368.0
2017-07-31 12:45:00,85.14,85.14,85.06,85.08,7772.0,61.2751,61.2751,61.2176,61.232,7772.0
2017-07-31 12:50:00,85.08,85.14,85.08,85.14,5084.0,61.232,61.2751,61.232,61.2751,5084.0
2017-07-31 12:55:00,85.14,85.14,85.11,85.11,5463.0,61.2751,61.2751,61.2536,61.2536,5463.0
2017-07-31 13:00:00,85.12,85.15,85.1,85.1,10178.0,61.2608,61.2823,61.2464,61.2464,10178.0
2017-07-31 13:05:00,85.09,85.1,85.05,85.07,8459.0,61.2392,61.2464,61.2104,61.2248,8459.0
2017-07-31 13:10:00,85.05,85.06,85.01,85.02,12990.0,61.2104,61.2176,61.1816,61.1888,12990.0
2017-07-31 13:15:00,85.03,85.04,84.93,84.97,18611.0,61.196,61.2032,61.124,61.1528,18611.0
2017-07-31 13:20:00,84.98,85.01,84.96,85.0,12181.0,61.16,61.1816,61.1456,61.1744,12181.0
2017-07-31 13:25:00,85.0,85.04,85.0,85.02,9417.0,61.1744,61.2032,61.1744,61.1888,9417.0
2017-07-31 13:30:00,85.03,85.06,85.03,85.04,7224.0,61.196,61.2176,61.196,61.2032,7224.0
2017-07-31 13:35:00,85.04,85.07,85.04,85.06,5235.0,61.2032,61.2248,61.2032,61.2176,5235.0
2017-07-31 13:40:00,85.06,85.12,85.06,85.11,9770.0,61.2176,61.2608,61.2176,61.2536,9770.0
2017-07-31 13:45:00,85.12,85.13,85.11,85.12,5429.0,61.2608,61.268,61.2536,61.2608,5429.0
2017-07-31 13:50:00,85.11,85.12,85.08,85.08,10112.0,61.2536,61.2608,61.232,61.232,10112.0
2017-07-31 13:55:00,85.08,85.15,85.08,85.15,7177.0,61.232,61.2823,61.232,61.2823,7177.0
2017-07-31 14:00:00,85.15,85.2,85.15,85.19,16098.0,61.2823,61.3183,61.2823,61.3111,16098.0
2017-07-31 14:05:00,85.2,85.24,85.18,85.19,17064.0,61.3183,61.3471,61.3039,61.3111,17064.0
2017-07-31 14:10:00,85.18,85.2,85.17,85.18,8465.0,61.3039,61.3183,61.2967,61.3039,8465.0
2017-07-31 14:15:00,85.19,85.2,85.14,85.15,8612.0,61.3111,61.3183,61.2751,61.2823,8612.0
2017-07-31 14:20:00,85.14,85.17,85.12,85.14,10386.0,61.2751,61.2967,61.2608,61.2751,10386.0
2017-07-31 14:25:00,85.15,85.18,85.14,85.17,9191.0,61.2823,61.3039,61.2751,61.2967,9191.0
2017-07-31 14:30:00,85.17,85.18,85.12,85.12,14251.0,61.2967,61.3039,61.2608,61.2608,14251.0
2017-07-31 14:35:00,85.13,85.14,85.08,85.09,14058.0,61.268,61.2751,61.232,61.2392,14058.0
2017-07-31 14:40:00,85.09,85.15,85.09,85.12,9124.0,61.2392,61.2823,61.2392,61.2608,9124.0
2017-07-31 14:45:00,85.11,85.13,85.11,85.11,9570.0,61.2536,61.268,61.2536,61.2536,9570.0
2017-07-31 14:50:00,85.12,85.15,85.11,85.15,10217.0,61.2608,61.2823,61.2536,61.2823,10217.0
2017-07-31 14:55:00,85.14,85.17,85.13,85.16,7534.0,61.2751,61.2967,61.268,61.2895,7534.0
2017-07-31 15:00:00,85.16,85.19,85.15,85.15,11638.0,61.2895,61.3111,61.2823,61.2823,11638.0
2017-07-31 15:05:00,85.15,85.18,85.11,85.14,38458.0,61.2823,61.3039,61.2536,61.2751,38458.0
2017-07-31 15:10:00,85.15,85.17,85.14,85.17,13743.0,61.2823,61.2967,61.2751,61.2967,13743.0
2017-07-31 15:15:00,85.16,85.21,85.16,85.19,13704.0,61.2895,61.3255,61.2895,61.3111,13704.0
2017-07-31 15:20:00,85.19,85.29,85.19,85.28,22557.0,61.3111,61.3831,61.3111,61.3759,22557.0
2017-07-31 15:25:00,85.28,85.28,85.25,85.27,14127.0,61.3759,61.3759,61.3543,61.3687,14127.0
2017-07-31 15:30:00,85.27,85.32,85.26,85.27,28072.0,61.3687,61.4047,61.3615,61.3687,28072.0
2017-07-31 15:35:00,85.28,85.3,85.23,85.23,16110.0,61.3759,61.3903,61.3399,61.3399,16110.0
2017-07-31 15:40:00,85.23,85.3,85.21,85.3,19501.0,61.3399,61.3903,61.3255,61.3903,19501.0
2017-07-31 15:45:00,85.3,85.33,85.23,85.27,48616.0,61.3903,61.4119,61.3399,61.3687,48616.0
2017-07-31 15:50:00,85.28,85.31,85.27,85.3,66035.0,61.3759,61.3975,61.3687,61.3903,66035.0
2017-07-31 15:55:00,85.3,85.31,85.09,85.12,196892.0,61.3903,61.3975,61.2392,61.2608,196892.0
2017-08-01 09:30:00,85.15,85.33,85.07,85.17,34376.0,61.2823,61.4119,61.2248,61.2967,34376.0
2017-08-01 09:35:00,85.2,85.24,85.05,85.17,21308.0,61.3183,61.3471,61.2104,61.2967,21308.0
2017-08-01 09:40:00,85.15,85.3,85.15,85.22,21672.0,61.2823,61.3903,61.2823,61.3327,21672.0
2017-08-01 09:45:00,85.19,85.27,85.16,85.22,16760.0,61.3111,61.3687,61.2895,61.3327,16760.0
2017-08-01 09:50:00,85.22,85.35,85.21,85.31,32303.0,61.3327,61.4263,61.3255,61.3975,32303.0
2017-08-01 09:55:00,85.3,85.3,85.23,85.27,42369.0,61.3903,61.3903,61.3399,61.3687,42369.0
2017-08-01 10:00:00,85.26,85.43,85.24,85.37,45428.0,61.3615,61.4839,61.3471,61.4407,45428.0
2017-08-01 10:05:00,85.36,85.46,85.34,85.45,23946.0,61.4335,61.5055,61.4191,61.4983,23946.0
2017-08-01 10:10:00,85.44,85.52,85.43,85.47,30189.0,61.4911,61.5486,61.4839,61.5127,30189.0
2017-08-01 10:15:00,85.48,85.5,85.36,85.36,30346.0,61.5198,61.5342,61.4335,61.4335,30346.0
2017-08-01 10:20:00,85.36,85.41,85.22,85.23,29486.0,61.4335,61.4695,61.3327,61.3399,29486.0
2017-08-01 10:25:00,85.23,85.28,85.22,85.26,13174.0,61.3399,61.3759,61.3327,61.3615,13174.0
2017-08-01 10:30:00,85.27,85.27,85.11,85.11,39118.0,61.3687,61.3687,61.2536,61.2536,39118.0
2017-08-01 10:35:00,85.12,85.12,85.07,85.12,34464.0,61.2608,61.2608,61.2248,61.2608,34464.0
2017-08-01 10:40:00,85.12,85.18,85.08,85.18,19019.0,61.2608,61.3039,61.232,61.3039,19019.0
2017-08-01 10:45:00,85.2,85.24,85.18,85.22,13494.0,61.3183,61.3471,61.3039,61.3327,13494.0
2017-08-01 10:50:00,85.22,85.27,85.19,85.22,18838.0,61.3327,61.3687,61.3111,61.3327,18838.0
2017-08-01 10:55:00,85.22,85.27,85.21,85.22,23133.0,61.3327,61.3687,61.3255,61.3327,23133.0
2017-08-01 11:00:00,85.22,85.23,85.17,85.17,24527.0,61.3327,61.3399,61.2967,61.2967,24527.0
2017-08-01 11:05:00,85.18,85.21,85.09,85.12,19288.0,61.3039,61.3255,61.2392,61.2608,19288.0
2017-08-01 11:10:00,85.12,85.19,85.11,85.18,12840.0,61.2608,61.3111,61.2536,61.3039,12840.0
2017-08-01 11:15:00,85.17,85.23,85.17,85.23,10913.0,61.2967,61.3399,61.2967,61.3399,10913.0
2017-08-01 11:20:00,85.23,85.32,85.22,85.3,15183.0,61.3399,61.4047,61.3327,61.3903,15183.0
2017-08-01 11:25:00,85.3,85.34,85.26,85.28,17791.0,61.3903,61.4191,61.3615,61.3759,17791.0
2017-08-01 11:30:00,85.28,85.28,85.18,85.23,16323.0,61.3759,61.3759,61.3039,61.3399,16323.0
2017-08-01 11:35:00,85.23,85.25,85.17,85.17,49942.0,61.3399,61.3543,61.2967,61.2967,49942.0
2017-08-01 11:40:00,85.17,85.2,85.16,85.19,19089.0,61.2967,61.3183,61.2895,61.3111,19089.0
2017-08-01 11:45:00,85.19,85.21,85.16,85.18,31095.0,61.3111,61.3255,61.2895,61.3039,31095.0
2017-08-01 11:50:00,85.18,85.21,85.17,85.19,17402.0,61.3039,61.3255,61.2967,61.3111,17402.0
2017-08-01 11:55:00,85.18,85.2,85.15,85.2,18569.0,61.3039,61.3183,61.2823,61.3183,18569.0
2017-08-01 12:00:00,85.2,85.23,85.19,85.22,20341.0,61.3183,61.3399,61.3111,61.3327,20341.0
2017-08-01 12:05:00,85.21,85.27,85.21,85.26,59635.0,61.3255,61.3687,61.3255,61.3615,59635.0
2017-08-01 12:10:00,85.26,85.32,85.25,85.28,30869.0,61.3615,61.4047,61.3543,61.3759,30869.0
2017-08-01 12:15:00,85.28,85.29,85.26,85.28,30280.0,61.3759,61.3831,61.3615,61.3759,30280.0
2017-08-01 12:20:00,85.29,85.3,85.26,85.29,34356.0,61.3831,61.3903,61.3615,61.3831,34356.0
2017-08-01 12:25:00,85.29,85.43,85.28,85.4,19338.0,61.3831,61.4839,61.3759,61.4623,19338.0
2017-08-01 12:30:00,85.4,85.4,85.31,85.31,18383.0,61.4623,61.4623,61.3975,61.3975,18383.0
2017-08-01 12:35:00,85.32,85.36,85.3,85.34,19571.0,61.4047,61.4335,61.3903,61.4191,19571.0
2017-08-01 12:40:00,85.36,85.37,85.34,85.34,31307.0,61.4335,61.4407,61.4191,61.4191,31307.0
2017-08-01 12:45:00,85.34,85.42,85.34,85.38,46000.0,61.4191,61.4767,61.4191,61.4479,46000.0
2017-08-01 12:50:00,85.38,85.39,85.33,85.35,12940.0,61.4479,61.4551,61.4119,61.4263,12940.0
2017-08-01 12:55:00,85.34,85.39,85.31,85.38,13427.0,61.4191,61.4551,61.3975,61.4479,13427.0
2017-08-01 13:00:00,85.37,85.41,85.37,85.38,12331.0,61.4407,61.4695,61.4407,61.4479,12331.0
2017-08-01 13:05:00,85.38,85.38,85.32,85.33,20495.0,61.4479,61.4479,61.4047,61.4119,20495.0
2017-08-01 13:10:00,85.32,85.39,85.32,85.36,6638.0,61.4047,61.4551,61.4047,61.4335,6638.0
2017-08-01 13:15:00,85.37,85.4,85.3,85.33,11374.0,61.4407,61.4623,61.3903,61.4119,11374.0
2017-08-01 13:20:00,85.32,85.33,85.3,85.31,7914.0,61.4047,61.4119,61.3903,61.3975,7914.0
2017-08-01 13:25:00,85.32,85.33,85.28,85.28,7400.0,61.4047,61.4119,61.3759,61.3759,7400.0
2017-08-01 13:30:00,85.28,85.28,85.22,85.22,10119.0,61.3759,61.3759,61.3327,61.3327,10119.0
2017-08-01 13:35:00,85.22,85.28,85.21,85.28,9995.0,61.3327,61.3759,61.3255,61.3759,9995.0
2017-08-01 13:40:00,85.28,85.32,85.27,85.31,11823.0,61.3759,61.4047,61.3687,61.3975,11823.0
2017-08-01 13:45:00,85.3,85.31,85.28,85.29,12046.0,61.3903,61.3975,61.3759,61.3831,12046.0
2017-08-01 13:50:00,85.3,85.33,85.28,85.33,12090.0,61.3903,61.4119,61.3759,61.4119,12090.0
2017-08-01 13:55:00,85.33,85.37,85.31,85.32,11248.0,61.4119,61.4407,61.3975,61.4047,11248.0
2017-08-01 14:00:00,85.32,85.32,85.24,85.25,20974.0,61.4047,61.4047,61.3471,61.3543,20974.0
2017-08-01 14:05:00,85.25,85.26,85.21,85.22,31605.0,61.3543,61.3615,61.3255,61.3327,31605.0
2017-08-01 14:10:00,85.22,85.22,85.14,85.14,19194.0,61.3327,61.3327,61.2751,61.2751,19194.0
2017-08-01 14:15:00,85.14,85.16,85.13,85.15,19110.0,61.2751,61.2895,61.268,61.2823,19110.0
2017-08-01 14:20:00,85.15,85.21,85.14,85.21,16183.0,61.2823,61.3255,61.2751,61.3255,16183.0
2017-08-01 14:25:00,85.21,85.22,85.12,85.12,17897.0,61.3255,61.3327,61.2608,61.2608,17897.0
2017-08-01 14:30:00,85.13,85.18,85.12,85.17,14004.0,61.268,61.3039,61.2608,61.2967,14004.0
2017-08-01 14:35:00,85.16,85.25,85.15,85.21,12208.0,61.2895,61.3543,61.2823,61.3255,12208.0
2017-08-01 14:40:00,85.21,85.23,85.2,85.22,10738.0,61.3255,61.3399,61.3183,61.3327,10738.0
2017-08-01 14:45:00,85.21,85.29,85.19,85.25,20787.0,61.3255,61.3831,61.3111,61.3543,20787.0
2017-08-01 14:50:00,85.27,85.28,85.25,85.27,13629.0,61.3687,61.3759,61.3543,61.3687,13629.0
2017-08-01 14:55:00,85.27,85.35,85.27,85.34,16095.0,61.3687,61.4263,61.3687,61.4191,16095.0
2017-08-01 15:00:00,85.33,85.33,85.24,85.24,16382.0,61.4119,61.4119,61.3471,61.3471,16382.0
2017-08-01 15:05:00,85.23,85.28,85.23,85.28,15970.0,61.3399,61.3759,61.3399,61.3759,15970.0
2017-08-01 15:10:00,85.29,85.3,85.25,85.26,16984.0,61.3831,61.3903,61.3543,61.3615,16984.0
2017-08-01 15:15:00,85.25,85.29,85.23,85.25,20622.0,61.3543,61.3831,61.3399,61.3543,20622.0
2017-08-01 15:20:00,85.25,85.34,85.25,85.34,15491.0,61.3543,61.4191,61.3543,61.4191,15491.0
2017-08-01 15:25:00,85.33,85.34,85.21,85.23,24611.0,61.4119,61.4191,61.3255,61.3399,24611.0
2017-08-01 15:30:00,85.23,85.25,85.19,85.23,23294.0,61.3399,61.3543,61.3111,61.3399,23294.0
2017-08-01 15:35:00,85.23,85.23,85.17,85.23,31913.0,61.3399,61.3399,61.2967,61.3399,31913.0
2017-08-01 15:40:00,85.23,85.23,85.17,85.19,25505.0,61.3399,61.3399,61.2967,61.3111,25505.0
2017-08-01 15:45:00,85.2,85.24,85.19,85.24,42747.0,61.3183,61.3471,61.3111,61.3471,42747.0
2017-08-01 15:50:00,85.23,85.24,85.15,85.2,54105.0,61.3399,61.3471,61.2823,61.3183,54105.0
2017-08-01 15:55:00,85.2,85.29,85.16,85.22,188215.0,61.3183,61.3831,61.2895,61.3327,188215.0
2017-08-02 09:30:00,85.01,85.1,84.65,84.86,86200.0,61.1816,61.2464,60.9225,61.0736,86200.0
2017-08-02 09:35:00,84.84,84.96,84.69,84.83,54740.0,61.0592,61.1456,60.9513,61.052,54740.0
2017-08-02 09:40:00,84.77,85.09,84.77,85.09,12557.0,61.0089,61.2392,61.0089,61.2392,12557.0
2017-08-02 09:45:00,85.07,85.21,85.05,85.19,41880.0,61.2248,61.3255,61.2104,61.3111,41880.0
2017-08-02 09:50:00,85.2,85.21,85.14,85.2,14695.0,61.3183,61.3255,61.2751,61.3183,14695.0
2017-08-02 09:55:00,85.21,85.34,85.2,85.25,20425.0,61.3255,61.4191,61.3183,61.3543,20425.0
2017-08-02 10:00:00,85.25,85.39,85.24,85.37,13323.0,61.3543,61.4551,61.3471,61.4407,13323.0
2017-08-02 10:05:00,85.36,85.42,85.33,85.33,69872.0,61.4335,61.4767,61.4119,61.4119,69872.0
2017-08-02 10:10:00,85.33,85.42,85.32,85.4,20201.0,61.4119,61.4767,61.4047,61.4623,20201.0
2017-08-02 10:15:00,85.41,85.54,85.41,85.51,22211.0,61.4695,61.563,61.4695,61.5414,22211.0
2017-08-02 10:20:00,85.5,85.55,85.46,85.53,15706.0,61.5342,61.5702,61.5055,61.5558,15706.0
2017-08-02 10:25:00,85.53,85.53,85.39,85.43,38037.0,61.5558,61.5558,61.4551,61.4839,38037.0
2017-08-02 10:30:00,85.43,85.5,85.43,85.48,10950.0,61.4839,61.5342,61.4839,61.5198,10950.0
2017-08-02 10:35:00,85.49,85.6,85.49,85.57,18536.0,61.527,61.6062,61.527,61.5846,18536.0
2017-08-02 10:40:00,85.57,85.65,85.51,85.65,13371.0,61.5846,61.6422,61.5414,61.6422,13371.0
2017-08-02 10:45:00,85.65,85.65,85.56,85.57,17674.0,61.6422,61.6422,61.5774,61.5846,17674.0
2017-08-02 10:50:00,85.58,85.62,85.52,85.53,9592.0,61.5918,61.6206,61.5486,61.5558,9592.0
2017-08-02 10:55:00,85.55,85.6,85.49,85.6,11565.0,61.5702,61.6062,61.527,61.6062,11565.0
2017-08-02 11:00:00,85.6,85.65,85.57,85.61,21917.0,61.6062,61.6422,61.5846,61.6134,21917.0
2017-08-02 11:05:00,85.62,85.64,85.57,85.64,16391.0,61.6206,61.635,61.5846,61.635,16391.0
2017-08-02 11:10:00,85.64,85.7,85.62,85.62,28572.0,61.635,61.6782,61.6206,61.6206,28572.0
2017-08-02 11:15:00,85.63,85.63,85.52,85.53,18008.0,61.6278,61.6278,61.5486,61.5558,18008.0
2017-08-02 11:20:00,85.54,85.61,85.53,85.58,14120.0,61.563,61.6134,61.5558,61.5918,14120.0
2017-08-02 11:25:00,85.58,85.68,85.56,85.67,17916.0,61.5918,61.6638,61.5774,61.6566,17916.0
2017-08-02 11:30:00,85.66,85.7,85.64,85.67,22921.0,61.6494,61.6782,61.635,61.6566,22921.0
2017-08-02 11:35:00,85.68,85.69,85.62,85.63,14014.0,61.6638,61.671,61.6206,61.6278,14014.0
2017-08-02 11:40:00,85.63,85.64,85.56,85.59,12480.0,61.6278,61.635,61.5774,61.599,12480.0
2017-08-02 11:45:00,85.59,85.63,85.58,85.61,9136.0,61.599,61.6278,61.5918,61.6134,9136.0
2017-08-02 11:50:00,85.62,85.67,85.59,85.66,13935.0,61.6206,61.6566,61.599,61.6494,13935.0
2017-08-02 11:55:00,85.66,85.66,85.59,85.62,17222.0,61.6494,61.6494,61.599,61.6206,17222.0
2017-08-02 12:00:00,85.63,85.65,85.6,85.61,17774.0,61.6278,61.6422,61.6062,61.6134,17774.0
2017-08-02 12:05:00,85.6,85.61,85.57,85.59,30784.0,61.6062,61.6134,61.5846,61.599,30784.0
2017-08-02 12:10:00,85.59,85.61,85.57,85.59,10117.0,61.599,61.6134,61.5846,61.599,10117.0
2017-08-02 12:15:00,85.59,85.62,85.58,85.6,16353.0,61.599,61.6206,61.5918,61.6062,16353.0
2017-08-02 12:20:00,85.59,85.66,85.59,85.66,9110.0,61.599,61.6494,61.599,61.6494,9110.0
2017-08-02 12:25:00,85.67,85.68,85.58,85.59,9223.0,61.6566,61.6638,61.5918,61.599,9223.0
2017-08-02 12:30:00,85.6,85.62,85.57,85.6,6379.0,61.6062,61.6206,61.5846,61.6062,6379.0
2017-08-02 12:35:00,85.59,85.62,85.59,85.61,9134.0,61.599,61.6206,61.599,61.6134,9134.0
2017-08-02 12:40:00,85.61,85.61,85.53,85.55,18096.0,61.6134,61.6134,61.5558,61.5702,18096.0
2017-08-02 12:45:00,85.55,85.55,85.51,85.54,8747.0,61.5702,61.5702,61.5414,61.563,8747.0
2017-08-02 12:50:00,85.55,85.59,85.51,85.54,11438.0,61.5702,61.599,61.5414,61.563,11438.0
2017-08-02 12:55:00,85.55,85.55,85.53,85.55,5220.0,61.5702,61.5702,61.5558,61.5702,5220.0
2017-08-02 13:00:00,85.54,85.57,85.53,85.54,8151.0,61.563,61.5846,61.5558,61.563,8151.0
2017-08-02 13:05:00,85.54,85.57,85.52,85.57,7636.0,61.563,61.5846,61.5486,61.5846,7636.0
2017-08-02 13:10:00,85.57,85.58,85.55,85.56,7757.0,61.5846,61.5918,61.5702,61.5774,7757.0
2017-08-02 13:15:00,85.55,85.55,85.5,85.5,11451.0,61.5702,61.5702,61.5342,61.5342,11451.0
2017-08-02 13:20:00,85.51,85.51,85.43,85.46,35450.0,61.5414,61.5414,61.4839,61.5055,35450.0
2017-08-02 13:25:00,85.46,85.53,85.46,85.5,8996.0,61.5055,61.5558,61.5055,61.5342,8996.0
2017-08-02 13:30:00,85.5,85.52,85.46,85.5,10181.0,61.5342,61.5486,61.5055,61.5342,10181.0
2017-08-02 13:35:00,85.5,85.51,85.47,85.49,6123.0,61.5342,61.5414,61.5127,61.527,6123.0
2017-08-02 13:40:00,85.48,85.49,85.44,85.47,9197.0,61.5198,61.527,61.4911,61.5127,9197.0
2017-08-02 13:45:00,85.47,85.47,85.41,85.41,14422.0,61.5127,61.5127,61.4695,61.4695,14422.0
2017-08-02 13:50:00,85.41,85.47,85.41,85.46,11691.0,61.4695,61.5127,61.4695,61.5055,11691.0
2017-08-02 13:55:00,85.45,85.46,85.38,85.38,13468.0,61.4983,61.5055,61.4479,61.4479,13468.0
2017-08-02 14:00:00,85.38,85.43,85.34,85.43,20677.0,61.4479,61.4839,61.4191,61.4839,20677.0
2017-08-02 14:05:00,85.42,85.47,85.42,85.46,14706.0,61.4767,61.5127,61.4767,61.5055,14706.0
2017-08-02 14:10:00,85.46,85.53,85.44,85.52,20063.0,61.5055,61.5558,61.4911,61.5486,20063.0
2017-08-02 14:15:00,85.51,85.53,85.47,85.48,15589.0,61.5414,61.5558,61.5127,61.5198,15589.0
2017-08-02 14:20:00,85.47,85.51,85.46,85.51,17438.0,61.5127,61.5414,61.5055,61.5414,17438.0
2017-08-02 14:25:00,85.5,85.54,85.46,85.47,22871.0,61.5342,61.563,61.5055,61.5127,22871.0
2017-08-02 14:30:00,85.46,85.48,85.44,85.46,20908.0,61.5055,61.5198,61.4911,61.5055,20908.0
2017-08-02 14:35:00,85.46,85.49,85.45,85.48,14034.0,61.5055,61.527,61.4983,61.5198,14034.0
2017-08-02 14:40:00,85.48,85.5,85.46,85.46,15201.0,61.5198,61.5342,61.5055,61.5055,15201.0
2017-08-02 14:45:00,85.46,85.46,85.39,85.43,15257.0,61.5055,61.5055,61.4551,61.4839,15257.0
2017-08-02 14:50:00,85.44,85.51,85.4,85.5,19270.0,61.4911,61.5414,61.4623,61.5342,19270.0
2017-08-02 14:55:00,85.5,85.53,85.49,85.51,14538.0,61.5342,61.5558,61.527,61.5414,14538.0
2017-08-02 15:00:00,85.51,85.52,85.42,85.44,20635.0,61.5414,61.5486,61.4767,61.4911,20635.0
2017-08-02 15:05:00,85.45,85.48,85.42,85.48,15365.0,61.4983,61.5198,61.4767,61.5198,15365.0
2017-08-02 15:10:00,85.48,85.53,85.48,85.51,14435.0,61.5198,61.5558,61.5198,61.5414,14435.0
2017-08-02 15:15:00,85.51,85.52,85.49,85.52,15135.0,61.5414,61.5486,61.527,61.5486,15135.0
2017-08-02 15:20:00,85.53,85.54,85.46,85.47,23503.0,61.5558,61.563,61.5055,61.5127,23503.0
2017-08-02 15:25:00,85.47,85.5,85.43,85.44,24085.0,61.5127,61.5342,61.4839,61.4911,24085.0
2017-08-02 15:30:00,85.44,85.45,85.41,85.45,28385.0,61.4911,61.4983,61.4695,61.4983,28385.0
2017-08-02 15:35:00,85.44,85.53,85.41,85.53,31579.0,61.4911,61.5558,61.4695,61.5558,31579.0
2017-08-02 15:40:00,85.52,85.64,85.5,85.64,54499.0,61.5486,61.635,61.5342,61.635,54499.0
2017-08-02 15:45:00,85.64,85.66,85.56,85.57,46159.0,61.635,61.6494,61.5774,61.5846,46159.0
2017-08-02 15:50:00,85.57,85.61,85.52,85.52,50080.0,61.5846,61.6134,61.5486,61.5486,50080.0
2017-08-02 15:55:00,85.53,85.74,85.52,85.74,132633.0,61.5558,61.707,61.5486,61.707,132633.0
2017-08-03 09:30:00,86.0,86.34,85.75,86.3,89346.0,61.8941,62.1388,61.7142,62.11,89346.0
2017-08-03 09:35:00,86.28,86.5,86.21,86.38,81488.0,62.0956,62.2539,62.0452,62.1676,81488.0
2017-08-03 09:40:00,86.4,86.45,86.21,86.33,53853.0,62.182,62.218,62.0452,62.1316,53853.0
2017-08-03 09:45:00,86.31,86.31,85.6,85.74,87885.0,62.1172,62.1172,61.6062,61.707,87885.0
2017-08-03 09:50:00,85.8,86.0,85.79,85.81,42238.0,61.7502,61.8941,61.743,61.7573,42238.0
2017-08-03 09:55:00,85.8,85.82,85.51,85.59,52670.0,61.7502,61.7645,61.5414,61.599,52670.0
2017-08-03 10:00:00,85.61,85.85,85.59,85.83,30877.0,61.6134,61.7861,61.599,61.7717,30877.0
2017-08-03 10:05:00,85.81,85.93,85.78,85.9,52586.0,61.7573,61.8437,61.7358,61.8221,52586.0
2017-08-03 10:10:00,85.9,85.99,85.89,85.93,24462.0,61.8221,61.8869,61.8149,61.8437,24462.0
2017-08-03 10:15:00,85.97,85.98,85.77,85.79,27981.0,61.8725,61.8797,61.7286,61.743,27981.0
2017-08-03 10:20:00,85.78,85.79,85.65,85.78,32307.0,61.7358,61.743,61.6422,61.7358,32307.0
2017-08-03 10:25:00,85.77,85.77,85.72,85.75,17810.0,61.7286,61.7286,61.6926,61.7142,17810.0
2017-08-03 10:30:00,85.74,85.76,85.69,85.69,14135.0,61.707,61.7214,61.671,61.671,14135.0
2017-08-03 10:35:00,85.7,85.88,85.6,85.8,31341.0,61.6782,61.8077,61.6062,61.7502,31341.0
2017-08-03 10:40:00,85.8,85.94,85.73,85.84,19169.0,61.7502,61.8509,61.6998,61.7789,19169.0
2017-08-03 10:45:00,85.83,85.99,85.83,85.91,9657.0,61.7717,61.8869,61.7717,61.8293,9657.0
2017-08-03 10:50:00,85.91,85.94,85.89,85.9,2540.0,61.8293,61.8509,61.8149,61.8221,2540.0
2017-08-03 10:55:00,85.92,85.99,85.86,85.9,17442.0,61.8365,61.8869,61.7933,61.8221,17442.0
2017-08-03 11:00:00,85.91,86.09,85.91,86.04,11243.0,61.8293,61.9589,61.8293,61.9229,11243.0
2017-08-03 11:05:00,86.05,86.11,86.01,86.05,13284.0,61.9301,61.9733,61.9013,61.9301,13284.0
2017-08-03 11:10:00,86.02,86.05,85.93,86.05,9977.0,61.9085,61.9301,61.8437,61.9301,9977.0
2017-08-03 11:15:00,86.05,86.05,85.97,85.99,6777.0,61.9301,61.9301,61.8725,61.8869,6777.0
2017-08-03 11:20:00,86.0,86.03,85.97,85.97,9282.0,61.8941,61.9157,61.8725,61.8725,9282.0
2017-08-03 11:25:00,85.97,86.0,85.96,85.99,10009.0,61.8725,61.8941,61.8653,61.8869,10009.0
2017-08-03 11:30:00,85.97,86.01,85.96,85.97,14000.0,61.8725,61.9013,61.8653,61.8725,14000.0
2017-08-03 11:35:00,85.97,85.97,85.86,85.87,19280.0,61.8725,61.8725,61.7933,61.8005,19280.0
2017-08-03 11:40:00,85.88,85.88,85.8,85.81,15900.0,61.8077,61.8077,61.7502,61.7573,15900.0
2017-08-03 11:45:00,85.84,85.84,85.8,85.81,5359.0,61.7789,61.7789,61.7502,61.7573,5359.0
2017-08-03 11:50:00,85.81,85.97,85.51,85.82,54730.0,61.7573,61.8725,61.5414,61.7645,54730.0
2017-08-03 11:55:00,85.8,85.82,85.72,85.73,6221.0,61.7502,61.7645,61.6926,61.6998,6221.0
2017-08-03 12:00:00,85.73,85.84,85.59,85.79,39669.0,61.6998,61.7789,61.599,61.743,39669.0
2017-08-03 12:05:00,85.8,85.87,85.77,85.85,11252.0,61.7502,61.8005,61.7286,61.7861,11252.0
2017-08-03 12:10:00,85.84,85.92,85.83,85.88,13680.0,61.7789,61.8365,61.7717,61.8077,13680.0
2017-08-03 12:15:00,85.89,85.89,85.8,85.8,6524.0,61.8149,61.8149,61.7502,61.7502,6524.0
2017-08-03 12:20:00,85.78,85.81,85.75,85.79,7987.0,61.7358,61.7573,61.7142,61.743,7987.0
2017-08-03 12:25:00,85.8,85.8,85.75,85.79,10518.0,61.7502,61.7502,61.7142,61.743,10518.0
2017-08-03 12:30:00,85.79,85.8,85.78,85.79,9181.0,61.743,61.7502,61.7358,61.743,9181.0
2017-08-03 12:35:00,85.8,85.81,85.73,85.73,10015.0,61.7502,61.7573,61.6998,61.6998,10015.0
2017-08-03 12:40:00,85.73,85.73,85.68,85.7,11161.0,61.6998,61.6998,61.6638,61.6782,11161.0
2017-08-03 12:45:00,85.69,85.74,85.69,85.73,9763.0,61.671,61.707,61.671,61.6998,9763.0
2017-08-03 12:50:00,85.72,85.73,85.67,85.71,13431.0,61.6926,61.6998,61.6566,61.6854,13431.0
2017-08-03 12:55:00,85.7,85.73,85.65,85.7,11170.0,61.6782,61.6998,61.6422,61.6782,11170.0
2017-08-03 13:00:00,85.72,85.81,85.71,85.79,39906.0,61.6926,61.7573,61.6854,61.743,39906.0
2017-08-03 13:05:00,85.79,85.8,85.69,85.7,24665.0,61.743,61.7502,61.671,61.6782,24665.0
2017-08-03 13:10:00,85.71,85.74,85.7,85.73,15050.0,61.6854,61.707,61.6782,61.6998,15050.0
2017-08-03 13:15:00,85.73,85.77,85.73,85.74,11485.0,61.6998,61.7286,61.6998,61.707,11485.0
2017-08-03 13:20:00,85.74,85.81,85.74,85.78,14273.0,61.707,61.7573,61.707,61.7358,14273.0
2017-08-03 13:25:00,85.77,85.82,85.77,85.79,15426.0,61.7286,61.7645,61.7286,61.743,15426.0
2017-08-03 13:30:00,85.78,85.8,85.75,85.79,12768.0,61.7358,61.7502,61.7142,61.743,12768.0
2017-08-03 13:35:00,85.78,85.78,85.73,85.73,11437.0,61.7358,61.7358,61.6998,61.6998,11437.0
2017-08-03 13:40:00,85.75,85.76,85.74,85.75,6922.0,61.7142,61.7214,61.707,61.7142,6922.0
2017-08-03 13:45:00,85.75,85.81,85.72,85.81,18944.0,61.7142,61.7573,61.6926,61.7573,18944.0
2017-08-03 13:50:00,85.81,85.87,85.81,85.87,16354.0,61.7573,61.8005,61.7573,61.8005,16354.0
2017-08-03 13:55:00,85.85,85.87,85.8,85.83,13350.0,61.7861,61.8005,61.7502,61.7717,13350.0
2017-08-03 14:00:00,85.83,85.91,85.82,85.91,25717.0,61.7717,61.8293,61.7645,61.8293,25717.0
2017-08-03 14:05:00,85.91,85.91,85.81,85.85,16777.0,61.8293,61.8293,61.7573,61.7861,16777.0
2017-08-03 14:10:00,85.85,85.88,85.83,85.84,22477.0,61.7861,61.8077,61.7717,61.7789,22477.0
2017-08-03 14:15:00,85.86,86.03,85.84,85.98,73010.0,61.7933,61.9157,61.7789,61.8797,73010.0
2017-08-03 14:20:00,86.0,86.21,85.99,86.18,35785.0,61.8941,62.0452,61.8869,62.0236,35785.0
2017-08-03 14:25:00,86.17,86.17,86.07,86.14,22485.0,62.0164,62.0164,61.9445,61.9948,22485.0
2017-08-03 14:30:00,86.13,86.29,86.11,86.25,28374.0,61.9877,62.1028,61.9733,62.074,28374.0
2017-08-03 14:35:00,86.26,86.32,86.16,86.18,22557.0,62.0812,62.1244,62.0092,62.0236,22557.0
2017-08-03 14:40:00,86.16,86.19,86.08,86.16,25947.0,62.0092,62.0308,61.9517,62.0092,25947.0
2017-08-03 14:45:00,86.19,86.34,86.15,86.31,22201.0,62.0308,62.1388,62.002,62.1172,22201.0
2017-08-03 14:50:00,86.29,86.4,86.24,86.24,46152.0,62.1028,62.182,62.0668,62.0668,46152.0
2017-08-03 14:55:00,86.26,86.31,86.18,86.28,23540.0,62.0812,62.1172,62.0236,62.0956,23540.0
2017-08-03 15:00:00,86.29,86.31,86.19,86.23,26075.0,62.1028,62.1172,62.0308,62.0596,26075.0
2017-08-03 15:05:00,86.23,86.28,86.18,86.25,33071.0,62.0596,62.0956,62.0236,62.074,33071.0
2017-08-03 15:10:00,86.25,86.29,86.19,86.23,27120.0,62.074,62.1028,62.0308,62.0596,27120.0
2017-08-03 15:15:00,86.22,86.43,86.22,86.4,44962.0,62.0524,62.2036,62.0524,62.182,44962.0
2017-08-03 15:20:00,86.4,86.48,86.27,86.28,105101.0,62.182,62.2395,62.0884,62.0956,105101.0
2017-08-03 15:25:00,86.27,86.33,86.22,86.3,36279.0,62.0884,62.1316,62.0524,62.11,36279.0
2017-08-03 15:30:00,86.29,86.37,86.16,86.25,42316.0,62.1028,62.1604,62.0092,62.074,42316.0
2017-08-03 15:35:00,86.24,86.25,86.13,86.23,48728.0,62.0668,62.074,61.9877,62.0596,48728.0
2017-08-03 15:40:00,86.23,86.42,86.23,86.41,61433.0,62.0596,62.1964,62.0596,62.1892,61433.0
2017-08-03 15:45:00,86.4,86.46,86.36,86.38,59661.0,62.182,62.2252,62.1532,62.1676,59661.0
2017-08-03 15:50:00,86.38,86.5,86.38,86.4,98847.0,62.1676,62.2539,62.1676,62.182,98847.0
2017-08-03 15:55:00,86.41,86.52,86.39,86.5,228031.0,62.1892,62.2683,62.1748,62.2539,228031.0
2017-08-04 09:30:00,86.17,86.39,85.97,86.29,35698.0,62.0164,62.1748,61.8725,62.1028,35698.0
2017-08-04 09:35:00,86.18,86.34,86.17,86.32,13165.0,62.0236,62.1388,62.0164,62.1244,13165.0
2017-08-04 09:40:00,86.32,86.43,86.24,86.39,22169.0,62.1244,62.2036,62.0668,62.1748,22169.0
2017-08-04 09:45:00,86.42,86.42,86.35,86.4,30817.0,62.1964,62.1964,62.146,62.182,30817.0
2017-08-04 09:50:00,86.4,86.4,86.33,86.39,28918.0,62.182,62.182,62.1316,62.1748,28918.0
2017-08-04 09:55:00,86.38,86.42,86.28,86.37,21668.0,62.1676,62.1964,62.0956,62.1604,21668.0
2017-08-04 10:00:00,86.36,86.37,86.24,86.29,27025.0,62.1532,62.1604,62.0668,62.1028,27025.0
2017-08-04 10:05:00,86.29,86.35,86.25,86.34,45150.0,62.1028,62.146,62.074,62.1388,45150.0
2017-08-04 10:10:00,86.34,86.41,86.33,86.39,12145.0,62.1388,62.1892,62.1316,62.1748,12145.0
2017-08-04 10:15:00,86.39,86.44,86.37,86.37,23890.0,62.1748,62.2108,62.1604,62.1604,23890.0
2017-08-04 10:20:00,86.36,86.39,86.28,86.36,24084.0,62.1532,62.1748,62.0956,62.1532,24084.0
2017-08-04 10:25:00,86.35,86.43,86.32,86.37,15198.0,62.146,62.2036,62.1244,62.1604,15198.0
2017-08-04 10:30:00,86.37,86.51,86.37,86.51,44878.0,62.1604,62.2611,62.1604,62.2611,44878.0
2017-08-04 10:35:00,86.51,86.58,86.47,86.49,75481.0,62.2611,62.3115,62.2323,62.2467,75481.0
2017-08-04 10:40:00,86.49,86.52,86.43,86.45,28566.0,62.2467,62.2683,62.2036,62.218,28566.0
2017-08-04 10:45:00,86.45,86.47,86.25,86.32,78157.0,62.218,62.2323,62.074,62.1244,78157.0
2017-08-04 10:50:00,86.32,86.32,86.14,86.16,59241.0,62.1244,62.1244,61.9948,62.0092,59241.0
2017-08-04 10:55:00,86.15,86.21,86.12,86.13,32672.0,62.002,62.0452,61.9805,61.9877,32672.0
2017-08-04 11:00:00,86.13,86.13,86.01,86.07,21448.0,61.9877,61.9877,61.9013,61.9445,21448.0
2017-08-04 11:05:00,86.09,86.28,86.09,86.22,25959.0,61.9589,62.0956,61.9589,62.0524,25959.0
2017-08-04 11:10:00,86.21,86.28,86.21,86.25,15019.0,62.0452,62.0956,62.0452,62.074,15019.0
2017-08-04 11:15:00,86.24,86.25,86.12,86.13,25423.0,62.0668,62.074,61.9805,61.9877,25423.0
2017-08-04 11:20:00,86.12,86.21,86.11,86.19,24642.0,61.9805,62.0452,61.9733,62.0308,24642.0
2017-08-04 11:25:00,86.17,86.19,86.13,86.19,20707.0,62.0164,62.0308,61.9877,62.0308,20707.0
2017-08-04 11:30:00,86.18,86.2,86.15,86.16,14651.0,62.0236,62.038,62.002,62.0092,14651.0
2017-08-04 11:35:00,86.15,86.17,86.14,86.17,25760.0,62.002,62.0164,61.9948,62.0164,25760.0
2017-08-04 11:40:00,86.17,86.19,86.15,86.17,11841.0,62.0164,62.0308,62.002,62.0164,11841.0
2017-08-04 11:45:00,86.17,86.23,86.14,86.22,14038.0,62.0164,62.0596,61.9948,62.0524,14038.0
2017-08-04 11:50:00,86.23,86.32,86.22,86.31,14843.0,62.0596,62.1244,62.0524,62.1172,14843.0
2017-08-04 11:55:00,86.31,86.31,86.24,86.26,14855.0,62.1172,62.1172,62.0668,62.0812,14855.0
2017-08-04 12:00:00,86.26,86.3,86.19,86.3,35653.0,62.0812,62.11,62.0308,62.11,35653.0
2017-08-04 12:05:00,86.3,86.35,86.29,86.32,13617.0,62.11,62.146,62.1028,62.1244,13617.0
2017-08-04 12:10:00,86.33,86.37,86.26,86.31,33265.0,62.1316,62.1604,62.0812,62.1172,33265.0
2017-08-04 12:15:00,86.31,86.31,86.23,86.25,21174.0,62.1172,62.1172,62.0596,62.074,21174.0
2017-08-04 12:20:00,86.25,86.28,86.23,86.28,8315.0,62.074,62.0956,62.0596,62.0956,8315.0
2017-08-04 12:25:00,86.28,86.31,86.25,86.26,8460.0,62.0956,62.1172,62.074,62.0812,8460.0
2017-08-04 12:30:00,86.25,86.26,86.15,86.16,10331.0,62.074,62.0812,62.002,62.0092,10331.0
2017-08-04 12:35:00,86.16,86.18,86.12,86.12,13630.0,62.0092,62.0236,61.9805,61.9805,13630.0
2017-08-04 12:40:00,86.13,86.13,86.08,86.11,11344.0,61.9877,61.9877,61.9517,61.9733,11344.0
2017-08-04 12:45:00,86.1,86.13,86.09,86.13,9618.0,61.9661,61.9877,61.9589,61.9877,9618.0
2017-08-04 12:50:00,86.12,86.14,86.11,86.13,14444.0,61.9805,61.9948,61.9733,61.9877,14444.0
2017-08-04 12:55:00,86.12,86.2,86.11,86.19,15477.0,61.9805,62.038,61.9733,62.0308,15477.0
2017-08-04 13:00:00,86.2,86.24,86.2,86.24,13800.0,62.038,62.0668,62.038,62.0668,13800.0
2017-08-04 13:05:00,86.24,86.25,86.17,86.25,18543.0,62.0668,62.074,62.0164,62.074,18543.0
2017-08-04 13:10:00,86.25,86.25,86.22,86.23,10181.0,62.074,62.074,62.0524,62.0596,10181.0
2017-08-04 13:15:00,86.23,86.24,86.19,86.2,10179.0,62.0596,62.0668,62.0308,62.038,10179.0
2017-08-04 13:20:00,86.21,86.22,86.16,86.22,15612.0,62.0452,62.0524,62.0092,62.0524,15612.0
2017-08-04 13:25:00,86.23,86.28,86.21,86.27,12275.0,62.0596,62.0956,62.0452,62.0884,12275.0
2017-08-04 13:30:00,86.27,86.32,86.25,86.26,16859.0,62.0884,62.1244,62.074,62.0812,16859.0
2017-08-04 13:35:00,86.26,86.27,86.22,86.26,44353.0,62.0812,62.0884,62.0524,62.0812,44353.0
2017-08-04 13:40:00,86.26,86.35,86.25,86.35,10460.0,62.0812,62.146,62.074,62.146,10460.0
2017-08-04 13:45:00,86.34,86.37,86.33,86.35,20760.0,62.1388,62.1604,62.1316,62.146,20760.0
2017-08-04 13:50:00,86.35,86.38,86.32,86.34,11359.0,62.146,62.1676,62.1244,62.1388,11359.0
2017-08-04 13:55:00,86.34,86.38,86.34,86.38,14579.0,62.1388,62.1676,62.1388,62.1676,14579.0
2017-08-04 14:00:00,86.38,86.39,86.35,86.35,17475.0,62.1676,62.1748,62.146,62.146,17475.0
2017-08-04 14:05:00,86.35,86.37,86.27,86.33,29485.0,62.146,62.1604,62.0884,62.1316,29485.0
2017-08-04 14:10:00,86.33,86.42,86.31,86.42,21345.0,62.1316,62.1964,62.1172,62.1964,21345.0
2017-08-04 14:15:00,86.4,86.41,86.33,86.33,11438.0,62.182,62.1892,62.1316,62.1316,11438.0
2017-08-04 14:20:00,86.33,86.34,86.28,86.28,13546.0,62.1316,62.1388,62.0956,62.0956,13546.0
2017-08-04 14:25:00,86.28,86.37,86.28,86.36,21430.0,62.0956,62.1604,62.0956,62.1532,21430.0
2017-08-04 14:30:00,86.35,86.39,86.34,86.38,12657.0,62.146,62.1748,62.1388,62.1676,12657.0
2017-08-04 14:35:00,86.37,86.39,86.35,86.38,31160.0,62.1604,62.1748,62.146,62.1676,31160.0
2017-08-04 14:40:00,86.38,86.42,86.38,86.41,16076.0,62.1676,62.1964,62.1676,62.1892,16076.0
2017-08-04 14:45:00,86.42,86.5,86.42,86.49,30210.0,62.1964,62.2539,62.1964,62.2467,30210.0
2017-08-04 14:50:00,86.5,86.54,86.49,86.5,23308.0,62.2539,62.2827,62.2467,62.2539,23308.0
2017-08-04 14:55:00,86.51,86.51,86.38,86.39,27455.0,62.2611,62.2611,62.1676,62.1748,27455.0
2017-08-04 15:00:00,86.39,86.45,86.39,86.45,16964.0,62.1748,62.218,62.1748,62.218,16964.0
2017-08-04 15:05:00,86.45,86.45,86.39,86.42,26465.0,62.218,62.218,62.1748,62.1964,26465.0
2017-08-04 15:10:00,86.41,86.51,86.41,86.45,69926.0,62.1892,62.2611,62.1892,62.218,69926.0
2017-08-04 15:15:00,86.45,86.46,86.41,86.42,17687.0,62.218,62.2252,62.1892,62.1964,17687.0
2017-08-04 15:20:00,86.42,86.5,86.41,86.45,29839.0,62.1964,62.2539,62.1892,62.218,29839.0
2017-08-04 15:25:00,86.44,86.47,86.37,86.38,16291.0,62.2108,62.2323,62.1604,62.1676,16291.0
2017-08-04 15:30:00,86.38,86.39,86.26,86.27,38551.0,62.1676,62.1748,62.0812,62.0884,38551.0
2017-08-04 15:35:00,86.27,86.38,86.26,86.34,37003.0,62.0884,62.1676,62.0812,62.1388,37003.0
2017-08-04 15:40:00,86.34,86.39,86.34,86.39,34355.0,62.1388,62.1748,62.1388,62.1748,34355.0
2017-08-04 15:45:00,86.38,86.42,86.3,86.35,49802.0,62.1676,62.1964,62.11,62.146,49802.0
2017-08-04 15:50:00,86.34,86.38,86.29,86.36,61404.0,62.1388,62.1676,62.1028,62.1532,61404.0
2017-08-04 15:55:00,86.36,86.52,86.36,86.45,174051.0,62.1532,62.2683,62.1532,62.218,174051.0
2017-08-07 09:30:00,86.44,86.55,86.1,86.1,43970.0,62.2108,62.2899,61.9661,61.9661,43970.0
2017-08-07 09:35:00,86.15,86.31,86.15,86.27,7678.0,62.002,62.1172,62.002,62.0884,7678.0
2017-08-07 09:40:00,86.26,86.49,86.24,86.46,13506.0,62.0812,62.2467,62.0668,62.2252,13506.0
2017-08-07 09:45:00,86.51,86.52,86.4,86.46,52209.0,62.2611,62.2683,62.182,62.2252,52209.0
2017-08-07 09:50:00,86.45,86.51,86.42,86.5,26638.0,62.218,62.2611,62.1964,62.2539,26638.0
2017-08-07 09:55:00,86.51,86.53,86.42,86.43,41125.0,62.2611,62.2755,62.1964,62.2036,41125.0
2017-08-07 10:00:00,86.44,86.47,86.36,86.36,18607.0,62.2108,62.2323,62.1532,62.1532,18607.0
2017-08-07 10:05:00,86.37,86.41,86.35,86.4,26606.0,62.1604,62.1892,62.146,62.182,26606.0
2017-08-07 10:10:00,86.42,86.47,86.41,86.42,19928.0,62.1964,62.2323,62.1892,62.1964,19928.0
2017-08-07 10:15:00,86.43,86.49,86.42,86.47,11954.0,62.2036,62.2467,62.1964,62.2323,11954.0
2017-08-07 10:20:00,86.47,86.47,86.43,86.45,10737.0,62.2323,62.2323,62.2036,62.218,10737.0
2017-08-07 10:25:00,86.46,86.51,86.45,86.51,16815.0,62.2252,62.2611,62.218,62.2611,16815.0
2017-08-07 10:30:00,86.5,86.52,86.47,86.48,12423.0,62.2539,62.2683,62.2323,62.2395,12423.0
2017-08-07 10:35:00,86.49,86.51,86.47,86.49,10822.0,62.2467,62.2611,62.2323,62.2467,10822.0
2017-08-07 10:40:00,86.48,86.5,86.46,86.49,15783.0,62.2395,62.2539,62.2252,62.2467,15783.0
2017-08-07 10:45:00,86.48,86.48,86.34,86.39,23374.0,62.2395,62.2395,62.1388,62.1748,23374.0
2017-08-07 10:50:00,86.39,86.41,86.38,86.39,14135.0,62.1748,62.1892,62.1676,62.1748,14135.0
2017-08-07 10:55:00,86.4,86.4,86.29,86.3,9903.0,62.182,62.182,62.1028,62.11,9903.0
2017-08-07 11:00:00,86.31,86.31,86.24,86.24,17444.0,62.1172,62.1172,62.0668,62.0668,17444.0
2017-08-07 11:05:00,86.24,86.28,86.23,86.28,11873.0,62.0668,62.0956,62.0596,62.0956,11873.0
2017-08-07 11:10:00,86.27,86.28,86.24,86.28,18603.0,62.0884,62.0956,62.0668,62.0956,18603.0
2017-08-07 11:15:00,86.27,86.3,86.27,86.28,12805.0,62.0884,62.11,62.0884,62.0956,12805.0
2017-08-07 11:20:00,86.27,86.28,86.24,86.25,11367.0,62.0884,62.0956,62.0668,62.074,11367.0
2017-08-07 11:25:00,86.25,86.25,86.2,86.21,13845.0,62.074,62.074,62.038,62.0452,13845.0
2017-08-07 11:30:00,86.21,86.26,86.2,86.25,16734.0,62.0452,62.0812,62.038,62.074,16734.0
2017-08-07 11:35:00,86.26,86.42,86.26,86.39,38462.0,62.0812,62.1964,62.0812,62.1748,38462.0
2017-08-07 11:40:00,86.39,86.43,86.38,86.38,17073.0,62.1748,62.2036,62.1676,62.1676,17073.0
2017-08-07 11:45:00,86.38,86.39,86.26,86.26,19435.0,62.1676,62.1748,62.0812,62.0812,19435.0
2017-08-07 11:50:00,86.26,86.28,86.25,86.26,15081.0,62.0812,62.0956,62.074,62.0812,15081.0
2017-08-07 11:55:00,86.26,86.29,86.25,86.26,15006.0,62.0812,62.1028,62.074,62.0812,15006.0
2017-08-07 12:00:00,86.26,86.28,86.22,86.22,17540.0,62.0812,62.0956,62.0524,62.0524,17540.0
2017-08-07 12:05:00,86.22,86.26,86.22,86.23,16857.0,62.0524,62.0812,62.0524,62.0596,16857.0
2017-08-07 12:10:00,86.23,86.25,86.22,86.24,14216.0,62.0596,62.074,62.0524,62.0668,14216.0
2017-08-07 12:15:00,86.25,86.28,86.23,86.23,19588.0,62.074,62.0956,62.0596,62.0596,19588.0
2017-08-07 12:20:00,86.23,86.23,86.2,86.22,27821.0,62.0596,62.0596,62.038,62.0524,27821.0
2017-08-07 12:25:00,86.22,86.28,86.22,86.24,11519.0,62.0524,62.0956,62.0524,62.0668,11519.0
2017-08-07 12:30:00,86.25,86.28,86.24,86.24,9667.0,62.074,62.0956,62.0668,62.0668,9667.0
2017-08-07 12:35:00,86.24,86.27,86.2,86.26,15788.0,62.0668,62.0884,62.038,62.0812,15788.0
2017-08-07 12:40:00,86.27,86.27,86.23,86.24,6550.0,62.0884,62.0884,62.0596,62.0668,6550.0
2017-08-07 12:45:00,86.23,86.24,86.21,86.21,4441.0,62.0596,62.0668,62.0452,62.0452,4441.0
2017-08-07 12:50:00,86.22,86.24,86.17,86.18,9007.0,62.0524,62.0668,62.0164,62.0236,9007.0
2017-08-07 12:55:00,86.17,86.19,86.16,86.17,9116.0,62.0164,62.0308,62.0092,62.0164,9116.0
2017-08-07 13:00:00,86.17,86.2,86.14,86.14,24912.0,62.0164,62.038,61.9948,61.9948,24912.0
2017-08-07 13:05:00,86.14,86.17,86.13,86.16,10800.0,61.9948,62.0164,61.9877,62.0092,10800.0
2017-08-07 13:10:00,86.16,86.17,86.13,86.13,7776.0,62.0092,62.0164,61.9877,61.9877,7776.0
2017-08-07 13:15:00,86.14,86.18,86.12,86.17,13033.0,61.9948,62.0236,61.9805,62.0164,13033.0
2017-08-07 13:20:00,86.17,86.17,86.14,86.15,8860.0,62.0164,62.0164,61.9948,62.002,8860.0
2017-08-07 13:25:00,86.15,86.18,86.13,86.18,6877.0,62.002,62.0236,61.9877,62.0236,6877.0
2017-08-07 13:30:00,86.17,86.18,86.12,86.12,6280.0,62.0164,62.0236,61.9805,61.9805,6280.0
2017-08-07 13:35:00,86.12,86.13,86.08,86.11,17512.0,61.9805,61.9877,61.9517,61.9733,17512.0
2017-08-07 13:40:00,86.1,86.11,86.08,86.1,13626.0,61.9661,61.9733,61.9517,61.9661,13626.0
2017-08-07 13:45:00,86.09,86.11,86.08,86.11,12255.0,61.9589,61.9733,61.9517,61.9733,12255.0
2017-08-07 13:50:00,86.11,86.11,86.08,86.08,14523.0,61.9733,61.9733,61.9517,61.9517,14523.0
2017-08-07 13:55:00,86.08,86.08,86.05,86.05,16808.0,61.9517,61.9517,61.9301,61.9301,16808.0
2017-08-07 14:00:00,86.06,86.06,86.0,86.01,22556.0,61.9373,61.9373,61.8941,61.9013,22556.0
2017-08-07 14:05:00,86.01,86.1,86.0,86.1,19551.0,61.9013,61.9661,61.8941,61.9661,19551.0
2017-08-07 14:10:00,86.11,86.13,86.09,86.12,12292.0,61.9733,61.9877,61.9589,61.9805,12292.0
2017-08-07 14:15:00,86.12,86.13,86.04,86.05,18797.0,61.9805,61.9877,61.9229,61.9301,18797.0
2017-08-07 14:20:00,86.06,86.07,86.03,86.04,17842.0,61.9373,61.9445,61.9157,61.9229,17842.0
2017-08-07 14:25:00,86.04,86.08,86.02,86.08,16404.0,61.9229,61.9517,61.9085,61.9517,16404.0
2017-08-07 14:30:00,86.08,86.09,86.06,86.06,18444.0,61.9517,61.9589,61.9373,61.9373,18444.0
2017-08-07 14:35:00,86.07,86.18,86.07,86.15,21339.0,61.9445,62.0236,61.9445,62.002,21339.0
2017-08-07 14:40:00,86.15,86.21,86.15,86.21,9941.0,62.002,62.0452,62.002,62.0452,9941.0
2017-08-07 14:45:00,86.22,86.23,86.19,86.23,16696.0,62.0524,62.0596,62.0308,62.0596,16696.0
2017-08-07 14:50:00,86.22,86.24,86.19,86.19,17415.0,62.0524,62.0668,62.0308,62.0308,17415.0
2017-08-07 14:55:00,86.19,86.21,86.18,86.19,13094.0,62.0308,62.0452,62.0236,62.0308,13094.0
2017-08-07 15:00:00,86.2,86.25,86.18,86.21,16535.0,62.038,62.074,62.0236,62.0452,16535.0
2017-08-07 15:05:00,86.22,86.28,86.2,86.28,18824.0,62.0524,62.0956,62.038,62.0956,18824.0
2017-08-07 15:10:00,86.27,86.31,86.25,86.25,20914.0,62.0884,62.1172,62.074,62.074,20914.0
2017-08-07 15:15:00,86.26,86.26,86.17,86.2,30559.0,62.0812,62.0812,62.0164,62.038,30559.0
2017-08-07 15:20:00,86.2,86.21,86.16,86.16,18904.0,62.038,62.0452,62.0092,62.0092,18904.0
2017-08-07 15:25:00,86.17,86.19,86.15,86.15,29252.0,62.0164,62.0308,62.002,62.002,29252.0
2017-08-07 15:30:00,86.16,86.19,86.14,86.15,32906.0,62.0092,62.0308,61.9948,62.002,32906.0
2017-08-07 15:35:00,86.16,86.16,86.15,86.15,17631.0,62.0092,62.0092,62.002,62.002,17631.0
2017-08-07 15:40:00,86.15,86.22,86.15,86.17,63721.0,62.002,62.0524,62.002,62.0164,63721.0
2017-08-07 15:45:00,86.17,86.24,86.17,86.2,62360.0,62.0164,62.0668,62.0164,62.038,62360.0
2017-08-07 15:50:00,86.2,86.24,86.19,86.2,73905.0,62.038,62.0668,62.0308,62.038,73905.0
2017-08-07 15:55:00,86.21,86.27,86.2,86.26,120525.0,62.0452,62.0884,62.038,62.0812,120525.0
2017-08-08 09:30:00,86.1,86.16,86.01,86.1,36941.0,61.9661,62.0092,61.9013,61.9661,36941.0
2017-08-08 09:35:00,86.11,86.23,86.09,86.11,14603.0,61.9733,62.0596,61.9589,61.9733,14603.0
2017-08-08 09:40:00,86.13,86.18,86.11,86.17,6191.0,61.9877,62.0236,61.9733,62.0164,6191.0
2017-08-08 09:45:00,86.15,86.27,86.14,86.26,30214.0,62.002,62.0884,61.9948,62.0812,30214.0
2017-08-08 09:50:00,86.25,86.37,86.24,86.34,28657.0,62.074,62.1604,62.0668,62.1388,28657.0
2017-08-08 09:55:00,86.35,86.35,86.28,86.3,9421.0,62.146,62.146,62.0956,62.11,9421.0
2017-08-08 10:00:00,86.29,86.3,86.26,86.29,18791.0,62.1028,62.11,62.0812,62.1028,18791.0
2017-08-08 10:05:00,86.29,86.36,86.29,86.35,15556.0,62.1028,62.1532,62.1028,62.146,15556.0
2017-08-08 10:10:00,86.35,86.35,86.22,86.26,48448.0,62.146,62.146,62.0524,62.0812,48448.0
2017-08-08 10:15:00,86.27,86.3,86.24,86.26,20605.0,62.0884,62.11,62.0668,62.0812,20605.0
2017-08-08 10:20:00,86.27,86.31,86.23,86.26,10707.0,62.0884,62.1172,62.0596,62.0812,10707.0
2017-08-08 10:25:00,86.27,86.28,86.21,86.23,18811.0,62.0884,62.0956,62.0452,62.0596,18811.0
2017-08-08 10:30:00,86.23,86.24,86.18,86.22,24198.0,62.0596,62.0668,62.0236,62.0524,24198.0
2017-08-08 10:35:00,86.22,86.26,86.19,86.26,22283.0,62.0524,62.0812,62.0308,62.0812,22283.0
2017-08-08 10:40:00,86.26,86.26,86.19,86.19,16578.0,62.0812,62.0812,62.0308,62.0308,16578.0
2017-08-08 10:45:00,86.2,86.25,86.19,86.2,8359.0,62.038,62.074,62.0308,62.038,8359.0
2017-08-08 10:50:00,86.19,86.25,86.16,86.25,20413.0,62.0308,62.074,62.0092,62.074,20413.0
2017-08-08 10:55:00,86.23,86.27,86.22,86.26,7381.0,62.0596,62.0884,62.0524,62.0812,7381.0
2017-08-08 11:00:00,86.26,86.26,86.21,86.25,10922.0,62.0812,62.0812,62.0452,62.074,10922.0
2017-08-08 11:05:00,86.24,86.24,86.15,86.17,11430.0,62.0668,62.0668,62.002,62.0164,11430.0
2017-08-08 11:10:00,86.17,86.2,86.17,86.19,8139.0,62.0164,62.038,62.0164,62.0308,8139.0
2017-08-08 11:15:00,86.19,86.2,86.14,86.16,10563.0,62.0308,62.038,61.9948,62.0092,10563.0
2017-08-08 11:20:00,86.14,86.17,86.12,86.13,20055.0,61.9948,62.0164,61.9805,61.9877,20055.0
2017-08-08 11:25:00,86.13,86.18,86.12,86.17,15330.0,61.9877,62.0236,61.9805,62.0164,15330.0
2017-08-08 11:30:00,86.16,86.17,86.12,86.14,14794.0,62.0092,62.0164,61.9805,61.9948,14794.0
2017-08-08 11:35:00,86.14,86.15,86.12,86.13,8649.0,61.9948,62.002,61.9805,61.9877,8649.0
2017-08-08 11:40:00,86.13,86.14,86.07,86.11,13581.0,61.9877,61.9948,61.9445,61.9733,13581.0
2017-08-08 11:45:00,86.12,86.18,86.11,86.17,13647.0,61.9805,62.0236,61.9733,62.0164,13647.0
2017-08-08 11:50:00,86.18,86.27,86.17,86.24,14229.0,62.0236,62.0884,62.0164,62.0668,14229.0
2017-08-08 11:55:00,86.27,86.27,86.22,86.22,9504.0,62.0884,62.0884,62.0524,62.0524,9504.0
2017-08-08 12:00:00,86.22,86.27,86.22,86.27,8086.0,62.0524,62.0884,62.0524,62.0884,8086.0
2017-08-08 12:05:00,86.26,86.27,86.22,86.25,8713.0,62.0812,62.0884,62.0524,62.074,8713.0
2017-08-08 12:10:00,86.25,86.28,86.23,86.28,7626.0,62.074,62.0956,62.0596,62.0956,7626.0
2017-08-08 12:15:00,86.28,86.28,86.19,86.21,11716.0,62.0956,62.0956,62.0308,62.0452,11716.0
2017-08-08 12:20:00,86.22,86.35,86.22,86.32,16162.0,62.0524,62.146,62.0524,62.1244,16162.0
2017-08-08 12:25:00,86.33,86.37,86.31,86.31,7576.0,62.1316,62.1604,62.1172,62.1172,7576.0
2017-08-08 12:30:00,86.32,86.33,86.29,86.31,11239.0,62.1244,62.1316,62.1028,62.1172,11239.0
2017-08-08 12:35:00,86.31,86.37,86.31,86.35,7718.0,62.1172,62.1604,62.1172,62.146,7718.0
2017-08-08 12:40:00,86.35,86.36,86.31,86.31,9545.0,62.146,62.1532,62.1172,62.1172,9545.0
2017-08-08 12:45:00,86.32,86.37,86.29,86.29,12217.0,62.1244,62.1604,62.1028,62.1028,12217.0
2017-08-08 12:50:00,86.29,86.31,86.25,86.26,14197.0,62.1028,62.1172,62.074,62.0812,14197.0
2017-08-08 12:55:00,86.26,86.32,86.25,86.29,6971.0,62.0812,62.1244,62.074,62.1028,6971.0
2017-08-08 13:00:00,86.3,86.33,86.29,86.32,5986.0,62.11,62.1316,62.1028,62.1244,5986.0
2017-08-08 13:05:00,86.32,86.37,86.32,86.32,5551.0,62.1244,62.1604,62.1244,62.1244,5551.0
2017-08-08 13:10:00,86.33,86.34,86.32,86.34,6825.0,62.1316,62.1388,62.1244,62.1388,6825.0
2017-08-08 13:15:00,86.34,86.35,86.32,86.33,8591.0,62.1388,62.146,62.1244,62.1316,8591.0
2017-08-08 13:20:00,86.34,86.34,86.3,86.32,9530.0,62.1388,62.1388,62.11,62.1244,9530.0
2017-08-08 13:25:00,86.32,86.36,86.3,86.36,15249.0,62.1244,62.1532,62.11,62.1532,15249.0
2017-08-08 13:30:00,86.35,86.36,86.26,86.26,10293.0,62.146,62.1532,62.0812,62.0812,10293.0
2017-08-08 13:35:00,86.26,86.29,86.26,86.28,12210.0,62.0812,62.1028,62.0812,62.0956,12210.0
2017-08-08 13:40:00,86.27,86.3,86.24,86.29,19376.0,62.0884,62.11,62.0668,62.1028,19376.0
2017-08-08 13:45:00,86.29,86.3,86.26,86.28,14608.0,62.1028,62.11,62.0812,62.0956,14608.0
2017-08-08 13:50:00,86.28,86.29,86.25,86.28,23308.0,62.0956,62.1028,62.074,62.0956,23308.0
2017-08-08 13:55:00,86.29,86.32,86.27,86.31,27698.0,62.1028,62.1244,62.0884,62.1172,27698.0
2017-08-08 14:00:00,86.31,86.36,86.29,86.36,20163.0,62.1172,62.1532,62.1028,62.1532,20163.0
2017-08-08 14:05:00,86.35,86.37,86.32,86.34,23987.0,62.146,62.1604,62.1244,62.1388,23987.0
2017-08-08 14:10:00,86.33,86.34,86.29,86.3,9997.0,62.1316,62.1388,62.1028,62.11,9997.0
2017-08-08 14:15:00,86.29,86.34,86.29,86.32,12284.0,62.1028,62.1388,62.1028,62.1244,12284.0
2017-08-08 14:20:00,86.31,86.39,86.3,86.39,17100.0,62.1172,62.1748,62.11,62.1748,17100.0
2017-08-08 14:25:00,86.39,86.39,86.36,86.38,9516.0,62.1748,62.1748,62.1532,62.1676,9516.0
2017-08-08 14:30:00,86.38,86.39,86.37,86.39,7875.0,62.1676,62.1748,62.1604,62.1748,7875.0
2017-08-08 14:35:00,86.39,86.41,86.37,86.38,10365.0,62.1748,62.1892,62.1604,62.1676,10365.0
2017-08-08 14:40:00,86.39,86.39,86.36,86.38,12220.0,62.1748,62.1748,62.1532,62.1676,12220.0
2017-08-08 14:45:00,86.38,86.39,86.33,86.33,27342.0,62.1676,62.1748,62.1316,62.1316,27342.0
2017-08-08 14:50:00,86.33,86.35,86.31,86.32,51783.0,62.1316,62.146,62.1172,62.1244,51783.0
2017-08-08 14:55:00,86.32,86.32,86.25,86.26,20479.0,62.1244,62.1244,62.074,62.0812,20479.0
2017-08-08 15:00:00,86.26,86.28,86.22,86.28,15469.0,62.0812,62.0956,62.0524,62.0956,15469.0
2017-08-08 15:05:00,86.29,86.34,86.29,86.29,26139.0,62.1028,62.1388,62.1028,62.1028,26139.0
2017-08-08 15:10:00,86.3,86.3,86.27,86.29,23083.0,62.11,62.11,62.0884,62.1028,23083.0
2017-08-08 15:15:00,86.29,86.3,86.27,86.29,20072.0,62.1028,62.11,62.0884,62.1028,20072.0
2017-08-08 15:20:00,86.3,86.33,86.28,86.31,22640.0,62.11,62.1316,62.0956,62.1172,22640.0
2017-08-08 15:25:00,86.31,86.37,86.31,86.36,30864.0,62.1172,62.1604,62.1172,62.1532,30864.0
2017-08-08 15:30:00,86.36,86.39,86.31,86.38,32922.0,62.1532,62.1748,62.1172,62.1676,32922.0
2017-08-08 15:35:00,86.38,86.47,86.37,86.46,36709.0,62.1676,62.2323,62.1604,62.2252,36709.0
2017-08-08 15:40:00,86.46,86.58,86.46,86.58,43516.0,62.2252,62.3115,62.2252,62.3115,43516.0
2017-08-08 15:45:00,86.59,86.61,86.55,86.59,45387.0,62.3187,62.3331,62.2899,62.3187,45387.0
2017-08-08 15:50:00,86.59,86.59,86.5,86.5,43202.0,62.3187,62.3187,62.2539,62.2539,43202.0
2017-08-08 15:55:00,86.51,86.6,86.5,86.59,96406.0,62.2611,62.3259,62.2539,62.3187,96406.0
2017-08-09 09:30:00,86.76,86.9,86.49,86.7,43645.0,62.4411,62.5418,62.2467,62.3979,43645.0
2017-08-09 09:35:00,86.72,86.77,86.49,86.5,6709.0,62.4123,62.4483,62.2467,62.2539,6709.0
2017-08-09 09:40:00,86.51,86.58,86.49,86.56,16316.0,62.2611,62.3115,62.2467,62.2971,16316.0
2017-08-09 09:45:00,86.57,86.59,86.48,86.54,17035.0,62.3043,62.3187,62.2395,62.2827,17035.0
2017-08-09 09:50:00,86.55,86.66,86.51,86.57,31854.0,62.2899,62.3691,62.2611,62.3043,31854.0
2017-08-09 09:55:00,86.57,86.62,86.53,86.61,22764.0,62.3043,62.3403,62.2755,62.3331,22764.0
2017-08-09 10:00:00,86.61,86.61,86.47,86.49,16398.0,62.3331,62.3331,62.2323,62.2467,16398.0
2017-08-09 10:05:00,86.5,86.51,86.42,86.43,11174.0,62.2539,62.2611,62.1964,62.2036,11174.0
2017-08-09 10:10:00,86.44,86.46,86.4,86.44,19974.0,62.2108,62.2252,62.182,62.2108,19974.0
2017-08-09 10:15:00,86.43,86.51,86.4,86.49,12830.0,62.2036,62.2611,62.182,62.2467,12830.0
2017-08-09 10:20:00,86.48,86.58,86.42,86.56,13887.0,62.2395,62.3115,62.1964,62.2971,13887.0
2017-08-09 10:25:00,86.56,86.57,86.43,86.5,16369.0,62.2971,62.3043,62.2036,62.2539,16369.0
2017-08-09 10:30:00,86.51,86.61,86.47,86.61,13841.0,62.2611,62.3331,62.2323,62.3331,13841.0
2017-08-09 10:35:00,86.62,86.63,86.43,86.48,13872.0,62.3403,62.3475,62.2036,62.2395,13872.0
2017-08-09 10:40:00,86.46,86.53,86.45,86.53,17140.0,62.2252,62.2755,62.218,62.2755,17140.0
2017-08-09 10:45:00,86.54,86.56,86.48,86.49,21770.0,62.2827,62.2971,62.2395,62.2467,21770.0
2017-08-09 10:50:00,86.48,86.51,86.45,86.51,8361.0,62.2395,62.2611,62.218,62.2611,8361.0
2017-08-09 10:55:00,86.52,86.6,86.52,86.6,14517.0,62.2683,62.3259,62.2683,62.3259,14517.0
2017-08-09 11:00:00,86.59,86.6,86.48,86.48,7685.0,62.3187,62.3259,62.2395,62.2395,7685.0
2017-08-09 11:05:00,86.49,86.53,86.45,86.47,26050.0,62.2467,62.2755,62.218,62.2323,26050.0
2017-08-09 11:10:00,86.47,86.5,86.46,86.46,9750.0,62.2323,62.2539,62.2252,62.2252,9750.0
2017-08-09 11:15:00,86.47,86.5,86.44,86.45,18992.0,62.2323,62.2539,62.2108,62.218,18992.0
2017-08-09 11:20:00,86.45,86.52,86.45,86.52,18781.0,62.218,62.2683,62.218,62.2683,18781.0
2017-08-09 11:25:00,86.51,86.53,86.43,86.44,17952.0,62.2611,62.2755,62.2036,62.2108,17952.0
2017-08-09 11:30:00,86.43,86.56,86.42,86.56,15815.0,62.2036,62.2971,62.1964,62.2971,15815.0
2017-08-09 11:35:00,86.55,86.63,86.55,86.62,12698.0,62.2899,62.3475,62.2899,62.3403,12698.0
2017-08-09 11:40:00,86.63,86.65,86.58,86.61,16189.0,62.3475,62.3619,62.3115,62.3331,16189.0
2017-08-09 11:45:00,86.61,86.62,86.59,86.61,27780.0,62.3331,62.3403,62.3187,62.3331,27780.0
2017-08-09 11:50:00,86.6,86.66,86.6,86.62,19123.0,62.3259,62.3691,62.3259,62.3403,19123.0
2017-08-09 11:55:00,86.62,86.63,86.56,86.56,22926.0,62.3403,62.3475,62.2971,62.2971,22926.0
2017-08-09 12:00:00,86.56,86.56,86.47,86.5,15726.0,62.2971,62.2971,62.2323,62.2539,15726.0
2017-08-09 12:05:00,86.51,86.59,86.5,86.55,8001.0,62.2611,62.3187,62.2539,62.2899,8001.0
2017-08-09 12:10:00,86.56,86.6,86.55,86.55,8533.0,62.2971,62.3259,62.2899,62.2899,8533.0
2017-08-09 12:15:00,86.55,86.56,86.51,86.51,8842.0,62.2899,62.2971,62.2611,62.2611,8842.0
2017-08-09 12:20:00,86.51,86.55,86.5,86.51,8804.0,62.2611,62.2899,62.2539,62.2611,8804.0
2017-08-09 12:25:00,86.52,86.54,86.47,86.48,15699.0,62.2683,62.2827,62.2323,62.2395,15699.0
2017-08-09 12:30:00,86.49,86.49,86.45,86.47,7871.0,62.2467,62.2467,62.218,62.2323,7871.0
2017-08-09 12:35:00,86.46,86.47,86.42,86.42,8638.0,62.2252,62.2323,62.1964,62.1964,8638.0
2017-08-09 12:40:00,86.42,86.42,86.37,86.38,13710.0,62.1964,62.1964,62.1604,62.1676,13710.0
2017-08-09 12:45:00,86.38,86.4,86.37,86.4,12306.0,62.1676,62.182,62.1604,62.182,12306.0
2017-08-09 12:50:00,86.4,86.43,86.39,86.43,9555.0,62.182,62.2036,62.1748,62.2036,9555.0
2017-08-09 12:55:00,86.44,86.44,86.38,86.38,11338.0,62.2108,62.2108,62.1676,62.1676,11338.0
2017-08-09 13:00:00,86.38,86.41,86.32,86.33,27761.0,62.1676,62.1892,62.1244,62.1316,27761.0
2017-08-09 13:05:00,86.33,86.35,86.32,86.34,7992.0,62.1316,62.146,62.1244,62.1388,7992.0
2017-08-09 13:10:00,86.33,86.38,86.31,86.36,8454.0,62.1316,62.1676,62.1172,62.1532,8454.0
2017-08-09 13:15:00,86.37,86.38,86.32,86.33,17296.0,62.1604,62.1676,62.1244,62.1316,17296.0
2017-08-09 13:20:00,86.33,86.35,86.3,86.3,27081.0,62.1316,62.146,62.11,62.11,27081.0
2017-08-09 13:25:00,86.3,86.3,86.27,86.28,21172.0,62.11,62.11,62.0884,62.0956,21172.0
2017-08-09 13:30:00,86.28,86.31,86.27,86.28,13736.0,62.0956,62.1172,62.0884,62.0956,13736.0
2017-08-09 13:35:00,86.28,86.3,86.23,86.23,17951.0,62.0956,62.11,62.0596,62.0596,17951.0
2017-08-09 13:40:00,86.23,86.25,86.2,86.21,20034.0,62.0596,62.074,62.038,62.0452,20034.0
2017-08-09 13:45:00,86.2,86.27,86.18,86.27,20163.0,62.038,62.0884,62.0236,62.0884,20163.0
2017-08-09 13:50:00,86.28,86.32,86.27,86.27,13152.0,62.0956,62.1244,62.0884,62.0884,13152.0
2017-08-09 13:55:00,86.27,86.28,86.19,86.2,9723.0,62.0884,62.0956,62.0308,62.038,9723.0
2017-08-09 14:00:00,86.2,86.22,86.12,86.12,29656.0,62.038,62.0524,61.9805,61.9805,29656.0
2017-08-09 14:05:00,86.13,86.16,86.07,86.08,24632.0,61.9877,62.0092,61.9445,61.9517,24632.0
2017-08-09 14:10:00,86.07,86.14,86.05,86.13,39774.0,61.9445,61.9948,61.9301,61.9877,39774.0
2017-08-09 14:15:00,86.13,86.14,86.09,86.11,16332.0,61.9877,61.9948,61.9589,61.9733,16332.0
2017-08-09 14:20:00,86.11,86.11,86.07,86.08,18876.0,61.9733,61.9733,61.9445,61.9517,18876.0
2017-08-09 14:25:00,86.07,86.14,86.06,86.13,25092.0,61.9445,61.9948,61.9373,61.9877,25092.0
2017-08-09 14:30:00,86.13,86.13,86.08,86.09,29237.0,61.9877,61.9877,61.9517,61.9589,29237.0
2017-08-09 14:35:00,86.09,86.16,86.08,86.13,22071.0,61.9589,62.0092,61.9517,61.9877,22071.0
2017-08-09 14:40:00,86.12,86.22,86.11,86.2,20780.0,61.9805,62.0524,61.9733,62.038,20780.0
2017-08-09 14:45:00,86.2,86.24,86.17,86.24,19391.0,62.038,62.0668,62.0164,62.0668,19391.0
2017-08-09 14:50:00,86.23,86.27,86.21,86.24,13259.0,62.0596,62.0884,62.0452,62.0668,13259.0
2017-08-09 14:55:00,86.23,86.24,86.15,86.16,32616.0,62.0596,62.0668,62.002,62.0092,32616.0
2017-08-09 15:00:00,86.17,86.2,86.13,86.15,18365.0,62.0164,62.038,61.9877,62.002,18365.0
2017-08-09 15:05:00,86.15,86.18,86.14,86.14,20957.0,62.002,62.0236,61.9948,61.9948,20957.0
2017-08-09 15:10:00,86.15,86.17,86.08,86.08,17319.0,62.002,62.0164,61.9517,61.9517,17319.0
2017-08-09 15:15:00,86.09,86.12,86.08,86.11,24191.0,61.9589,61.9805,61.9517,61.9733,24191.0
2017-08-09 15:20:00,86.11,86.15,86.09,86.11,26501.0,61.9733,62.002,61.9589,61.9733,26501.0
2017-08-09 15:25:00,86.11,86.13,86.05,86.06,46127.0,61.9733,61.9877,61.9301,61.9373,46127.0
2017-08-09 15:30:00,86.06,86.07,86.01,86.02,40221.0,61.9373,61.9445,61.9013,61.9085,40221.0
2017-08-09 15:35:00,86.02,86.12,86.01,86.09,30237.0,61.9085,61.9805,61.9013,61.9589,30237.0
2017-08-09 15:40:00,86.08,86.11,86.07,86.1,21465.0,61.9517,61.9733,61.9445,61.9661,21465.0
2017-08-09 15:45:00,86.11,86.16,86.1,86.16,42679.0,61.9733,62.0092,61.9661,62.0092,42679.0
2017-08-09 15:50:00,86.16,86.21,86.11,86.13,57869.0,62.0092,62.0452,61.9733,61.9877,57869.0
2017-08-09 15:55:00,86.13,86.2,86.12,86.13,117160.0,61.9877,62.038,61.9805,61.9877,117160.0
2017-08-10 09:30:00,86.2,86.2,86.02,86.12,21718.0,62.038,62.038,61.9085,61.9805,21718.0
2017-08-10 09:35:00,86.09,86.1,85.93,86.04,30548.0,61.9589,61.9661,61.8437,61.9229,30548.0
2017-08-10 09:40:00,85.99,86.0,85.88,85.9,12271.0,61.8869,61.8941,61.8077,61.8221,12271.0
2017-08-10 09:45:00,85.96,85.98,85.89,85.91,23025.0,61.8653,61.8797,61.8149,61.8293,23025.0
2017-08-10 09:50:00,85.92,86.06,85.92,85.98,11325.0,61.8365,61.9373,61.8365,61.8797,11325.0
2017-08-10 09:55:00,86.0,86.02,85.83,85.87,28129.0,61.8941,61.9085,61.7717,61.8005,28129.0
2017-08-10 10:00:00,85.87,85.98,85.86,85.9,28498.0,61.8005,61.8797,61.7933,61.8221,28498.0
2017-08-10 10:05:00,85.9,85.9,85.78,85.84,32581.0,61.8221,61.8221,61.7358,61.7789,32581.0
2017-08-10 10:10:00,85.83,85.9,85.81,85.83,24579.0,61.7717,61.8221,61.7573,61.7717,24579.0
2017-08-10 10:15:00,85.84,85.93,85.83,85.93,11961.0,61.7789,61.8437,61.7717,61.8437,11961.0
2017-08-10 10:20:00,85.93,85.95,85.83,85.83,9701.0,61.8437,61.8581,61.7717,61.7717,9701.0
2017-08-10 10:25:00,85.82,85.87,85.81,85.81,11545.0,61.7645,61.8005,61.7573,61.7573,11545.0
2017-08-10 10:30:00,85.82,85.84,85.79,85.84,13064.0,61.7645,61.7789,61.743,61.7789,13064.0
2017-08-10 10:35:00,85.83,85.84,85.77,85.79,16280.0,61.7717,61.7789,61.7286,61.743,16280.0
2017-08-10 10:40:00,85.78,85.91,85.76,85.91,11796.0,61.7358,61.8293,61.7214,61.8293,11796.0
2017-08-10 10:45:00,85.92,85.94,85.9,85.93,12115.0,61.8365,61.8509,61.8221,61.8437,12115.0
2017-08-10 10:50:00,85.92,85.93,85.82,85.83,19093.0,61.8365,61.8437,61.7645,61.7717,19093.0
2017-08-10 10:55:00,85.82,85.84,85.78,85.84,16213.0,61.7645,61.7789,61.7358,61.7789,16213.0
2017-08-10 11:00:00,85.84,85.93,85.84,85.92,18049.0,61.7789,61.8437,61.7789,61.8365,18049.0
2017-08-10 11:05:00,85.93,86.04,85.93,86.01,22251.0,61.8437,61.9229,61.8437,61.9013,22251.0
2017-08-10 11:10:00,86.0,86.01,85.97,85.99,14886.0,61.8941,61.9013,61.8725,61.8869,14886.0
2017-08-10 11:15:00,85.99,86.03,85.96,86.03,11487.0,61.8869,61.9157,61.8653,61.9157,11487.0
2017-08-10 11:20:00,86.02,86.07,86.01,86.05,17911.0,61.9085,61.9445,61.9013,61.9301,17911.0
2017-08-10 11:25:00,86.06,86.07,86.03,86.03,10977.0,61.9373,61.9445,61.9157,61.9157,10977.0
2017-08-10 11:30:00,86.04,86.05,86.01,86.03,11463.0,61.9229,61.9301,61.9013,61.9157,11463.0
2017-08-10 11:35:00,86.04,86.04,86.0,86.04,14235.0,61.9229,61.9229,61.8941,61.9229,14235.0
2017-08-10 11:40:00,86.02,86.08,86.0,86.05,34317.0,61.9085,61.9517,61.8941,61.9301,34317.0
2017-08-10 11:45:00,86.03,86.05,85.93,85.96,21092.0,61.9157,61.9301,61.8437,61.8653,21092.0
2017-08-10 11:50:00,85.96,85.97,85.92,85.96,15720.0,61.8653,61.8725,61.8365,61.8653,15720.0
2017-08-10 11:55:00,85.96,86.12,85.95,86.11,21385.0,61.8653,61.9805,61.8581,61.9733,21385.0
2017-08-10 12:00:00,86.12,86.22,86.1,86.21,13356.0,61.9805,62.0524,61.9661,62.0452,13356.0
2017-08-10 12:05:00,86.2,86.28,86.2,86.27,19779.0,62.038,62.0956,62.038,62.0884,19779.0
2017-08-10 12:10:00,86.27,86.28,86.2,86.23,11250.0,62.0884,62.0956,62.038,62.0596,11250.0
2017-08-10 12:15:00,86.24,86.3,86.23,86.26,13769.0,62.0668,62.11,62.0596,62.0812,13769.0
2017-08-10 12:20:00,86.27,86.3,86.25,86.3,8285.0,62.0884,62.11,62.074,62.11,8285.0
2017-08-10 12:25:00,86.31,86.38,86.3,86.35,12891.0,62.1172,62.1676,62.11,62.146,12891.0
2017-08-10 12:30:00,86.33,86.35,86.31,86.34,8703.0,62.1316,62.146,62.1172,62.1388,8703.0
2017-08-10 12:35:00,86.33,86.35,86.31,86.33,12595.0,62.1316,62.146,62.1172,62.1316,12595.0
2017-08-10 12:40:00,86.33,86.38,86.33,86.38,16008.0,62.1316,62.1676,62.1316,62.1676,16008.0
2017-08-10 12:45:00,86.38,86.38,86.29,86.31,22376.0,62.1676,62.1676,62.1028,62.1172,22376.0
2017-08-10 12:50:00,86.31,86.41,86.26,86.39,46744.0,62.1172,62.1892,62.0812,62.1748,46744.0
2017-08-10 12:55:00,86.38,86.38,86.32,86.35,30768.0,62.1676,62.1676,62.1244,62.146,30768.0
2017-08-10 13:00:00,86.35,86.39,86.33,86.35,25437.0,62.146,62.1748,62.1316,62.146,25437.0
2017-08-10 13:05:00,86.34,86.35,86.28,86.28,9213.0,62.1388,62.146,62.0956,62.0956,9213.0
2017-08-10 13:10:00,86.28,86.33,86.28,86.3,15118.0,62.0956,62.1316,62.0956,62.11,15118.0
2017-08-10 13:15:00,86.3,86.31,86.27,86.27,12147.0,62.11,62.1172,62.0884,62.0884,12147.0
2017-08-10 13:20:00,86.28,86.34,86.28,86.32,8467.0,62.0956,62.1388,62.0956,62.1244,8467.0
2017-08-10 13:25:00,86.33,86.34,86.25,86.27,13619.0,62.1316,62.1388,62.074,62.0884,13619.0
2017-08-10 13:30:00,86.27,86.3,86.24,86.28,8405.0,62.0884,62.11,62.0668,62.0956,8405.0
2017-08-10 13:35:00,86.28,86.31,86.25,86.29,9669.0,62.0956,62.1172,62.074,62.1028,9669.0
2017-08-10 13:40:00,86.29,86.29,86.22,86.22,16274.0,62.1028,62.1028,62.0524,62.0524,16274.0
2017-08-10 13:45:00,86.22,86.22,86.17,86.2,11480.0,62.0524,62.0524,62.0164,62.038,11480.0
2017-08-10 13:50:00,86.2,86.21,86.18,86.19,6136.0,62.038,62.0452,62.0236,62.0308,6136.0
2017-08-10 13:55:00,86.18,86.26,86.18,86.26,13635.0,62.0236,62.0812,62.0236,62.0812,13635.0
2017-08-10 14:00:00,86.26,86.28,86.23,86.25,17206.0,62.0812,62.0956,62.0596,62.074,17206.0
2017-08-10 14:05:00,86.24,86.28,86.21,86.26,17557.0,62.0668,62.0956,62.0452,62.0812,17557.0
2017-08-10 14:10:00,86.27,86.31,86.26,86.31,16238.0,62.0884,62.1172,62.0812,62.1172,16238.0
2017-08-10 14:15:00,86.31,86.39,86.3,86.39,28341.0,62.1172,62.1748,62.11,62.1748,28341.0
2017-08-10 14:20:00,86.4,86.44,86.37,86.37,13794.0,62.182,62.2108,62.1604,62.1604,13794.0
2017-08-10 14:25:00,86.38,86.4,86.37,86.37,11087.0,62.1676,62.182,62.1604,62.1604,11087.0
2017-08-10 14:30:00,86.38,86.5,86.37,86.48,14730.0,62.1676,62.2539,62.1604,62.2395,14730.0
2017-08-10 14:35:00,86.48,86.49,86.42,86.42,9695.0,62.2395,62.2467,62.1964,62.1964,9695.0
2017-08-10 14:40:00,86.43,86.44,86.4,86.42,11188.0,62.2036,62.2108,62.182,62.1964,11188.0
2017-08-10 14:45:00,86.43,86.43,86.38,86.4,19805.0,62.2036,62.2036,62.1676,62.182,19805.0
2017-08-10 14:50:00,86.4,86.41,86.36,86.4,22377.0,62.182,62.1892,62.1532,62.182,22377.0
2017-08-10 14:55:00,86.4,86.45,86.38,86.43,37728.0,62.182,62.218,62.1676,62.2036,37728.0
2017-08-10 15:00:00,86.43,86.44,86.31,86.31,28423.0,62.2036,62.2108,62.1172,62.1172,28423.0
2017-08-10 15:05:00,86.31,86.31,86.2,86.21,16872.0,62.1172,62.1172,62.038,62.0452,16872.0
2017-08-10 15:10:00,86.22,86.26,86.2,86.23,31365.0,62.0524,62.0812,62.038,62.0596,31365.0
2017-08-10 15:15:00,86.23,86.26,86.21,86.24,22953.0,62.0596,62.0812,62.0452,62.0668,22953.0
2017-08-10 15:20:00,86.24,86.25,86.22,86.24,26537.0,62.0668,62.074,62.0524,62.0668,26537.0
2017-08-10 15:25:00,86.24,86.29,86.24,86.27,26653.0,62.0668,62.1028,62.0668,62.0884,26653.0
2017-08-10 15:30:00,86.28,86.35,86.26,86.26,29472.0,62.0956,62.146,62.0812,62.0812,29472.0
2017-08-10 15:35:00,86.26,86.46,86.26,86.46,39640.0,62.0812,62.2252,62.0812,62.2252,39640.0
2017-08-10 15:40:00,86.46,86.6,86.45,86.55,55932.0,62.2252,62.3259,62.218,62.2899,55932.0
2017-08-10 15:45:00,86.56,86.57,86.4,86.4,59546.0,62.2971,62.3043,62.182,62.182,59546.0
2017-08-10 15:50:00,86.4,86.46,86.39,86.41,45739.0,62.182,62.2252,62.1748,62.1892,45739.0
2017-08-10 15:55:00,86.4,86.46,86.37,86.44,99779.0,62.182,62.2252,62.1604,62.2108,99779.0
2017-08-11 09:30:00,86.47,86.47,85.94,86.03,56159.0,62.2323,62.2323,61.8509,61.9157,56159.0
2017-08-11 09:35:00,86.03,86.2,86.01,86.08,43287.0,61.9157,62.038,61.9013,61.9517,43287.0
2017-08-11 09:40:00,86.09,86.3,86.08,86.14,12497.0,61.9589,62.11,61.9517,61.9948,12497.0
2017-08-11 09:45:00,86.11,86.12,86.02,86.06,16956.0,61.9733,61.9805,61.9085,61.9373,16956.0
2017-08-11 09:50:00,86.07,86.1,85.99,86.05,22108.0,61.9445,61.9661,61.8869,61.9301,22108.0
2017-08-11 09:55:00,86.05,86.12,86.04,86.11,19573.0,61.9301,61.9805,61.9229,61.9733,19573.0
2017-08-11 10:00:00,86.11,86.19,86.06,86.1,29510.0,61.9733,62.0308,61.9373,61.9661,29510.0
2017-08-11 10:05:00,86.08,86.1,85.96,85.97,25230.0,61.9517,61.9661,61.8653,61.8725,25230.0
2017-08-11 10:10:00,85.97,85.98,85.87,85.9,31376.0,61.8725,61.8797,61.8005,61.8221,31376.0
2017-08-11 10:15:00,85.89,85.89,85.8,85.81,49225.0,61.8149,61.8149,61.7502,61.7573,49225.0
2017-08-11 10:20:00,85.81,85.82,85.73,85.73,59854.0,61.7573,61.7645,61.6998,61.6998,59854.0
2017-08-11 10:25:00,85.74,85.74,85.68,85.73,37624.0,61.707,61.707,61.6638,61.6998,37624.0
2017-08-11 10:30:00,85.73,85.74,85.65,85.65,23514.0,61.6998,61.707,61.6422,61.6422,23514.0
2017-08-11 10:35:00,85.64,85.74,85.64,85.72,11998.0,61.635,61.707,61.635,61.6926,11998.0
2017-08-11 10:40:00,85.72,85.72,85.67,85.72,11578.0,61.6926,61.6926,61.6566,61.6926,11578.0
2017-08-11 10:45:00,85.73,85.76,85.7,85.74,23008.0,61.6998,61.7214,61.6782,61.707,23008.0
2017-08-11 10:50:00,85.75,85.78,85.73,85.73,28009.0,61.7142,61.7358,61.6998,61.6998,28009.0
2017-08-11 10:55:00,85.73,85.79,85.72,85.79,88691.0,61.6998,61.743,61.6926,61.743,88691.0
2017-08-11 11:00:00,85.79,85.83,85.73,85.74,55741.0,61.743,61.7717,61.6998,61.707,55741.0
2017-08-11 11:05:00,85.75,85.75,85.69,85.72,30465.0,61.7142,61.7142,61.671,61.6926,30465.0
2017-08-11 11:10:00,85.72,85.82,85.71,85.78,17988.0,61.6926,61.7645,61.6854,61.7358,17988.0
2017-08-11 11:15:00,85.78,85.78,85.69,85.71,23906.0,61.7358,61.7358,61.671,61.6854,23906.0
2017-08-11 11:20:00,85.71,85.71,85.66,85.67,33199.0,61.6854,61.6854,61.6494,61.6566,33199.0
2017-08-11 11:25:00,85.68,85.71,85.67,85.7,43108.0,61.6638,61.6854,61.6566,61.6782,43108.0
2017-08-11 11:30:00,85.7,85.79,85.69,85.78,25454.0,61.6782,61.743,61.671,61.7358,25454.0
2017-08-11 11:35:00,85.78,85.79,85.69,85.69,13753.0,61.7358,61.743,61.671,61.671,13753.0
2017-08-11 11:40:00,85.68,85.71,85.67,85.69,14017.0,61.6638,61.6854,61.6566,61.671,14017.0
2017-08-11 11:45:00,85.69,85.75,85.69,85.7,18534.0,61.671,61.7142,61.671,61.6782,18534.0
2017-08-11 11:50:00,85.7,85.71,85.66,85.7,21457.0,61.6782,61.6854,61.6494,61.6782,21457.0
2017-08-11 11:55:00,85.7,85.71,85.68,85.7,13254.0,61.6782,61.6854,61.6638,61.6782,13254.0
2017-08-11 12:00:00,85.7,85.7,85.6,85.6,18847.0,61.6782,61.6782,61.6062,61.6062,18847.0
2017-08-11 12:05:00,85.61,85.63,85.59,85.61,19859.0,61.6134,61.6278,61.599,61.6134,19859.0
2017-08-11 12:10:00,85.61,85.63,85.59,85.59,13652.0,61.6134,61.6278,61.599,61.599,13652.0
2017-08-11 12:15:00,85.6,85.6,85.55,85.55,21582.0,61.6062,61.6062,61.5702,61.5702,21582.0
2017-08-11 12:20:00,85.55,85.56,85.46,85.46,41291.0,61.5702,61.5774,61.5055,61.5055,41291.0
2017-08-11 12:25:00,85.46,85.47,85.43,85.44,21416.0,61.5055,61.5127,61.4839,61.4911,21416.0
2017-08-11 12:30:00,85.43,85.47,85.4,85.4,19740.0,61.4839,61.5127,61.4623,61.4623,19740.0
2017-08-11 12:35:00,85.4,85.44,85.39,85.44,13875.0,61.4623,61.4911,61.4551,61.4911,13875.0
2017-08-11 12:40:00,85.45,85.48,85.43,85.45,14273.0,61.4983,61.5198,61.4839,61.4983,14273.0
2017-08-11 12:45:00,85.46,85.46,85.38,85.38,15550.0,61.5055,61.5055,61.4479,61.4479,15550.0
2017-08-11 12:50:00,85.39,85.4,85.37,85.38,9084.0,61.4551,61.4623,61.4407,61.4479,9084.0
2017-08-11 12:55:00,85.37,85.38,85.35,85.36,12770.0,61.4407,61.4479,61.4263,61.4335,12770.0
2017-08-11 13:00:00,85.35,85.36,85.25,85.26,25602.0,61.4263,61.4335,61.3543,61.3615,25602.0
2017-08-11 13:05:00,85.25,85.26,85.24,85.24,14612.0,61.3543,61.3615,61.3471,61.3471,14612.0
2017-08-11 13:10:00,85.24,85.25,85.16,85.17,16755.0,61.3471,61.3543,61.2895,61.2967,16755.0
2017-08-11 13:15:00,85.17,85.22,85.16,85.22,13138.0,61.2967,61.3327,61.2895,61.3327,13138.0
2017-08-11 13:20:00,85.22,85.24,85.2,85.2,18618.0,61.3327,61.3471,61.3183,61.3183,18618.0
2017-08-11 13:25:00,85.2,85.32,85.2,85.32,13750.0,61.3183,61.4047,61.3183,61.4047,13750.0
2017-08-11 13:30:00,85.32,85.35,85.32,85.35,10986.0,61.4047,61.4263,61.4047,61.4263,10986.0
2017-08-11 13:35:00,85.36,85.36,85.32,85.34,14341.0,61.4335,61.4335,61.4047,61.4191,14341.0
2017-08-11 13:40:00,85.34,85.37,85.31,85.32,19887.0,61.4191,61.4407,61.3975,61.4047,19887.0
2017-08-11 13:45:00,85.32,85.33,85.3,85.3,11566.0,61.4047,61.4119,61.3903,61.3903,11566.0
2017-08-11 13:50:00,85.3,85.31,85.29,85.3,14992.0,61.3903,61.3975,61.3831,61.3903,14992.0
2017-08-11 13:55:00,85.3,85.37,85.29,85.37,19050.0,61.3903,61.4407,61.3831,61.4407,19050.0
2017-08-11 14:00:00,85.37,85.37,85.31,85.34,12253.0,61.4407,61.4407,61.3975,61.4191,12253.0
2017-08-11 14:05:00,85.34,85.36,85.33,85.34,16290.0,61.4191,61.4335,61.4119,61.4191,16290.0
2017-08-11 14:10:00,85.35,85.36,85.3,85.34,18163.0,61.4263,61.4335,61.3903,61.4191,18163.0
2017-08-11 14:15:00,85.34,85.38,85.34,85.34,12782.0,61.4191,61.4479,61.4191,61.4191,12782.0
2017-08-11 14:20:00,85.35,85.41,85.35,85.39,14016.0,61.4263,61.4695,61.4263,61.4551,14016.0
2017-08-11 14:25:00,85.38,85.39,85.36,85.37,8152.0,61.4479,61.4551,61.4335,61.4407,8152.0
2017-08-11 14:30:00,85.37,85.39,85.34,85.39,9049.0,61.4407,61.4551,61.4191,61.4551,9049.0
2017-08-11 14:35:00,85.38,85.39,85.35,85.37,12295.0,61.4479,61.4551,61.4263,61.4407,12295.0
2017-08-11 14:40:00,85.36,85.41,85.35,85.41,10243.0,61.4335,61.4695,61.4263,61.4695,10243.0
2017-08-11 14:45:00,85.4,85.48,85.4,85.45,20395.0,61.4623,61.5198,61.4623,61.4983,20395.0
2017-08-11 14:50:00,85.46,85.47,85.4,85.41,17511.0,61.5055,61.5127,61.4623,61.4695,17511.0
2017-08-11 14:55:00,85.4,85.42,85.37,85.4,16750.0,61.4623,61.4767,61.4407,61.4623,16750.0
2017-08-11 15:00:00,85.4,85.44,85.39,85.43,15918.0,61.4623,61.4911,61.4551,61.4839,15918.0
2017-08-11 15:05:00,85.43,85.46,85.42,85.45,13531.0,61.4839,61.5055,61.4767,61.4983,13531.0
2017-08-11 15:10:00,85.46,85.48,85.42,85.45,17718.0,61.5055,61.5198,61.4767,61.4983,17718.0
2017-08-11 15:15:00,85.45,85.45,85.39,85.4,17023.0,61.4983,61.4983,61.4551,61.4623,17023.0
2017-08-11 15:20:00,85.41,85.45,85.4,85.45,14257.0,61.4695,61.4983,61.4623,61.4983,14257.0
2017-08-11 15:25:00,85.45,85.49,85.43,85.48,21512.0,61.4983,61.527,61.4839,61.5198,21512.0
2017-08-11 15:30:00,85.48,85.5,85.47,85.49,24810.0,61.5198,61.5342,61.5127,61.527,24810.0
2017-08-11 15:35:00,85.48,85.65,85.48,85.64,41777.0,61.5198,61.6422,61.5198,61.635,41777.0
2017-08-11 15:40:00,85.64,85.76,85.62,85.74,102117.0,61.635,61.7214,61.6206,61.707,102117.0
2017-08-11 15:45:00,85.74,85.79,85.72,85.78,58412.0,61.707,61.743,61.6926,61.7358,58412.0
2017-08-11 15:50:00,85.78,85.84,85.75,85.84,65290.0,61.7358,61.7789,61.7142,61.7789,65290.0
2017-08-11 15:55:00,85.83,85.85,85.69,85.69,115472.0,61.7717,61.7861,61.671,61.671,115472.0
2017-08-14 09:30:00,85.82,85.86,85.64,85.81,42389.0,61.7645,61.7933,61.635,61.7573,42389.0
2017-08-14 09:35:00,85.76,85.9,85.69,85.84,15144.0,61.7214,61.8221,61.671,61.7789,15144.0
2017-08-14 09:40:00,85.84,85.87,85.79,85.85,12745.0,61.7789,61.8005,61.743,61.7861,12745.0
2017-08-14 09:45:00,85.86,85.96,85.85,85.96,18465.0,61.7933,61.8653,61.7861,61.8653,18465.0
2017-08-14 09:50:00,85.97,85.99,85.88,85.9,23634.0,61.8725,61.8869,61.8077,61.8221,23634.0
2017-08-14 09:55:00,85.9,85.92,85.8,85.8,20299.0,61.8221,61.8365,61.7502,61.7502,20299.0
2017-08-14 10:00:00,85.8,85.85,85.74,85.79,38737.0,61.7502,61.7861,61.707,61.743,38737.0
2017-08-14 10:05:00,85.79,85.83,85.78,85.81,12663.0,61.743,61.7717,61.7358,61.7573,12663.0
2017-08-14 10:10:00,85.83,85.86,85.79,85.84,13815.0,61.7717,61.7933,61.743,61.7789,13815.0
2017-08-14 10:15:00,85.85,85.88,85.83,85.85,13863.0,61.7861,61.8077,61.7717,61.7861,13863.0
2017-08-14 10:20:00,85.86,85.94,85.85,85.93,15674.0,61.7933,61.8509,61.7861,61.8437,15674.0
2017-08-14 10:25:00,85.92,85.94,85.85,85.91,12126.0,61.8365,61.8509,61.7861,61.8293,12126.0
2017-08-14 10:30:00,85.92,85.94,85.87,85.94,15312.0,61.8365,61.8509,61.8005,61.8509,15312.0
2017-08-14 10:35:00,85.95,85.99,85.92,85.98,20646.0,61.8581,61.8869,61.8365,61.8797,20646.0
2017-08-14 10:40:00,85.97,86.02,85.96,86.01,18174.0,61.8725,61.9085,61.8653,61.9013,18174.0
2017-08-14 10:45:00,86.01,86.07,86.0,86.06,9318.0,61.9013,61.9445,61.8941,61.9373,9318.0
2017-08-14 10:50:00,86.06,86.1,86.01,86.01,19699.0,61.9373,61.9661,61.9013,61.9013,19699.0
2017-08-14 10:55:00,86.02,86.04,86.01,86.04,15418.0,61.9085,61.9229,61.9013,61.9229,15418.0
2017-08-14 11:00:00,86.05,86.06,86.02,86.06,8101.0,61.9301,61.9373,61.9085,61.9373,8101.0
2017-08-14 11:05:00,86.06,86.16,86.06,86.15,12100.0,61.9373,62.0092,61.9373,62.002,12100.0
2017-08-14 11:10:00,86.16,86.18,86.09,86.09,14048.0,62.0092,62.0236,61.9589,61.9589,14048.0
2017-08-14 11:15:00,86.1,86.15,86.08,86.13,11522.0,61.9661,62.002,61.9517,61.9877,11522.0
2017-08-14 11:20:00,86.13,86.2,86.12,86.18,11637.0,61.9877,62.038,61.9805,62.0236,11637.0
2017-08-14 11:25:00,86.19,86.2,86.14,86.18,19651.0,62.0308,62.038,61.9948,62.0236,19651.0
2017-08-14 11:30:00,86.17,86.18,86.11,86.12,9855.0,62.0164,62.0236,61.9733,61.9805,9855.0
2017-08-14 11:35:00,86.12,86.21,86.12,86.2,23554.0,61.9805,62.0452,61.9805,62.038,23554.0
2017-08-14 11:40:00,86.21,86.27,86.21,86.24,10507.0,62.0452,62.0884,62.0452,62.0668,10507.0
2017-08-14 11:45:00,86.24,86.25,86.21,86.22,11339.0,62.0668,62.074,62.0452,62.0524,11339.0
2017-08-14 11:50:00,86.21,86.22,86.18,86.18,10202.0,62.0452,62.0524,62.0236,62.0236,10202.0
2017-08-14 11:55:00,86.19,86.23,86.17,86.17,6471.0,62.0308,62.0596,62.0164,62.0164,6471.0
2017-08-14 12:00:00,86.17,86.22,86.15,86.16,16624.0,62.0164,62.0524,62.002,62.0092,16624.0
2017-08-14 12:05:00,86.15,86.17,86.13,86.13,9306.0,62.002,62.0164,61.9877,61.9877,9306.0
2017-08-14 12:10:00,86.14,86.23,86.14,86.22,18351.0,61.9948,62.0596,61.9948,62.0524,18351.0
2017-08-14 12:15:00,86.23,86.24,86.19,86.19,32394.0,62.0596,62.0668,62.0308,62.0308,32394.0
2017-08-14 12:20:00,86.2,86.2,86.15,86.18,19954.0,62.038,62.038,62.002,62.0236,19954.0
2017-08-14 12:25:00,86.19,86.23,86.17,86.22,8610.0,62.0308,62.0596,62.0164,62.0524,8610.0
2017-08-14 12:30:00,86.21,86.23,86.18,86.18,7903.0,62.0452,62.0596,62.0236,62.0236,7903.0
2017-08-14 12:35:00,86.2,86.2,86.15,86.16,13803.0,62.038,62.038,62.002,62.0092,13803.0
2017-08-14 12:40:00,86.16,86.2,86.16,86.19,22595.0,62.0092,62.038,62.0092,62.0308,22595.0
2017-08-14 12:45:00,86.18,86.21,86.17,86.21,5878.0,62.0236,62.0452,62.0164,62.0452,5878.0
2017-08-14 12:50:00,86.21,86.26,86.19,86.26,17424.0,62.0452,62.0812,62.0308,62.0812,17424.0
2017-08-14 12:55:00,86.25,86.25,86.21,86.21,5569.0,62.074,62.074,62.0452,62.0452,5569.0
2017-08-14 13:00:00,86.22,86.22,86.2,86.22,3918.0,62.0524,62.0524,62.038,62.0524,3918.0
2017-08-14 13:05:00,86.21,86.23,86.19,86.22,7043.0,62.0452,62.0596,62.0308,62.0524,7043.0
2017-08-14 13:10:00,86.21,86.21,86.17,86.17,3132.0,62.0452,62.0452,62.0164,62.0164,3132.0
2017-08-14 13:15:00,86.17,86.19,86.15,86.16,4807.0,62.0164,62.0308,62.002,62.0092,4807.0
2017-08-14 13:20:00,86.16,86.18,86.14,86.14,5849.0,62.0092,62.0236,61.9948,61.9948,5849.0
2017-08-14 13:25:00,86.15,86.15,86.14,86.14,5638.0,62.002,62.002,61.9948,61.9948,5638.0
2017-08-14 13:30:00,86.14,86.16,86.1,86.11,7320.0,61.9948,62.0092,61.9661,61.9733,7320.0
2017-08-14 13:35:00,86.11,86.11,86.07,86.07,14120.0,61.9733,61.9733,61.9445,61.9445,14120.0
2017-08-14 13:40:00,86.07,86.07,86.01,86.02,10516.0,61.9445,61.9445,61.9013,61.9085,10516.0
2017-08-14 13:45:00,86.03,86.04,85.97,85.97,8856.0,61.9157,61.9229,61.8725,61.8725,8856.0
2017-08-14 13:50:00,85.98,86.02,85.97,86.01,6411.0,61.8797,61.9085,61.8725,61.9013,6411.0
2017-08-14 13:55:00,86.01,86.05,86.0,86.05,6899.0,61.9013,61.9301,61.8941,61.9301,6899.0
2017-08-14 14:00:00,86.04,86.07,86.02,86.04,8031.0,61.9229,61.9445,61.9085,61.9229,8031.0
2017-08-14 14:05:00,86.04,86.06,86.01,86.01,8422.0,61.9229,61.9373,61.9013,61.9013,8422.0
2017-08-14 14:10:00,86.0,86.02,85.98,86.02,6230.0,61.8941,61.9085,61.8797,61.9085,6230.0
2017-08-14 14:15:00,86.02,86.04,86.01,86.03,14190.0,61.9085,61.9229,61.9013,61.9157,14190.0
2017-08-14 14:20:00,86.03,86.03,85.99,86.01,7930.0,61.9157,61.9157,61.8869,61.9013,7930.0
2017-08-14 14:25:00,86.01,86.02,85.99,85.99,4189.0,61.9013,61.9085,61.8869,61.8869,4189.0
2017-08-14 14:30:00,86.0,86.05,85.98,86.03,10792.0,61.8941,61.9301,61.8797,61.9157,10792.0
2017-08-14 14:35:00,86.03,86.05,85.99,85.99,11068.0,61.9157,61.9301,61.8869,61.8869,11068.0
2017-08-14 14:40:00,85.99,86.03,85.99,86.02,6273.0,61.8869,61.9157,61.8869,61.9085,6273.0
2017-08-14 14:45:00,86.02,86.03,85.95,85.97,17515.0,61.9085,61.9157,61.8581,61.8725,17515.0
2017-08-14 14:50:00,85.97,86.02,85.94,85.99,12926.0,61.8725,61.9085,61.8509,61.8869,12926.0
2017-08-14 14:55:00,85.98,86.02,85.98,86.0,11863.0,61.8797,61.9085,61.8797,61.8941,11863.0
2017-08-14 15:00:00,86.01,86.03,85.99,85.99,10233.0,61.9013,61.9157,61.8869,61.8869,10233.0
2017-08-14 15:05:00,85.99,86.0,85.97,85.99,5188.0,61.8869,61.8941,61.8725,61.8869,5188.0
2017-08-14 15:10:00,85.98,86.04,85.95,86.04,7848.0,61.8797,61.9229,61.8581,61.9229,7848.0
2017-08-14 15:15:00,86.04,86.05,86.01,86.03,8754.0,61.9229,61.9301,61.9013,61.9157,8754.0
2017-08-14 15:20:00,86.04,86.1,86.04,86.09,8688.0,61.9229,61.9661,61.9229,61.9589,8688.0
2017-08-14 15:25:00,86.09,86.09,86.04,86.08,12801.0,61.9589,61.9589,61.9229,61.9517,12801.0
2017-08-14 15:30:00,86.09,86.11,86.05,86.06,19962.0,61.9589,61.9733,61.9301,61.9373,19962.0
2017-08-14 15:35:00,86.05,86.06,86.02,86.02,7738.0,61.9301,61.9373,61.9085,61.9085,7738.0
2017-08-14 15:40:00,86.02,86.05,86.01,86.03,21004.0,61.9085,61.9301,61.9013,61.9157,21004.0
2017-08-14 15:45:00,86.03,86.1,86.01,86.06,41970.0,61.9157,61.9661,61.9013,61.9373,41970.0
2017-08-14 15:50:00,86.06,86.08,86.0,86.06,59884.0,61.9373,61.9517,61.8941,61.9373,59884.0
2017-08-14 15:55:00,86.06,86.12,86.0,86.09,189946.0,61.9373,61.9805,61.8941,61.9589,189946.0
2017-08-15 09:30:00,85.91,86.31,85.89,86.09,51609.0,61.8293,62.1172,61.8149,61.9589,51609.0
2017-08-15 09:35:00,86.1,86.29,85.95,86.18,14197.0,61.9661,62.1028,61.8581,62.0236,14197.0
2017-08-15 09:40:00,86.14,86.5,86.14,86.5,27906.0,61.9948,62.2539,61.9948,62.2539,27906.0
2017-08-15 09:45:00,86.49,86.49,86.37,86.46,32735.0,62.2467,62.2467,62.1604,62.2252,32735.0
2017-08-15 09:50:00,86.48,86.58,86.47,86.47,30536.0,62.2395,62.3115,62.2323,62.2323,30536.0
2017-08-15 09:55:00,86.48,86.51,86.4,86.44,32964.0,62.2395,62.2611,62.182,62.2108,32964.0
2017-08-15 10:00:00,86.44,86.46,86.35,86.42,26073.0,62.2108,62.2252,62.146,62.1964,26073.0
2017-08-15 10:05:00,86.42,86.44,86.33,86.38,23631.0,62.1964,62.2108,62.1316,62.1676,23631.0
2017-08-15 10:10:00,86.38,86.42,86.34,86.4,21730.0,62.1676,62.1964,62.1388,62.182,21730.0
2017-08-15 10:15:00,86.4,86.44,86.34,86.34,17287.0,62.182,62.2108,62.1388,62.1388,17287.0
2017-08-15 10:20:00,86.33,86.4,86.33,86.36,11968.0,62.1316,62.182,62.1316,62.1532,11968.0
2017-08-15 10:25:00,86.37,86.38,86.3,86.31,10240.0,62.1604,62.1676,62.11,62.1172,10240.0
2017-08-15 10:30:00,86.31,86.39,86.3,86.34,20928.0,62.1172,62.1748,62.11,62.1388,20928.0
2017-08-15 10:35:00,86.34,86.41,86.34,86.4,16628.0,62.1388,62.1892,62.1388,62.182,16628.0
2017-08-15 10:40:00,86.41,86.41,86.36,86.41,7608.0,62.1892,62.1892,62.1532,62.1892,7608.0
2017-08-15 10:45:00,86.42,86.5,86.41,86.5,14996.0,62.1964,62.2539,62.1892,62.2539,14996.0
2017-08-15 10:50:00,86.49,86.5,86.44,86.48,16397.0,62.2467,62.2539,62.2108,62.2395,16397.0
2017-08-15 10:55:00,86.47,86.49,86.43,86.44,13364.0,62.2323,62.2467,62.2036,62.2108,13364.0
2017-08-15 11:00:00,86.44,86.49,86.44,86.45,13740.0,62.2108,62.2467,62.2108,62.218,13740.0
2017-08-15 11:05:00,86.46,86.55,86.46,86.54,18474.0,62.2252,62.2899,62.2252,62.2827,18474.0
2017-08-15 11:10:00,86.54,86.57,86.54,86.57,12082.0,62.2827,62.3043,62.2827,62.3043,12082.0
2017-08-15 11:15:00,86.57,86.59,86.55,86.57,17678.0,62.3043,62.3187,62.2899,62.3043,17678.0
2017-08-15 11:20:00,86.56,86.59,86.55,86.59,12849.0,62.2971,62.3187,62.2899,62.3187,12849.0
2017-08-15 11:25:00,86.59,86.67,86.57,86.66,19043.0,62.3187,62.3763,62.3043,62.3691,19043.0
2017-08-15 11:30:00,86.66,86.68,86.61,86.67,22368.0,62.3691,62.3835,62.3331,62.3763,22368.0
2017-08-15 11:35:00,86.68,86.72,86.66,86.67,12124.0,62.3835,62.4123,62.3691,62.3763,12124.0
2017-08-15 11:40:00,86.66,86.71,86.64,86.68,15797.0,62.3691,62.4051,62.3547,62.3835,15797.0
2017-08-15 11:45:00,86.68,86.76,86.68,86.76,19950.0,62.3835,62.4411,62.3835,62.4411,19950.0
2017-08-15 11:50:00,86.75,86.77,86.71,86.73,13577.0,62.4339,62.4483,62.4051,62.4195,13577.0
2017-08-15 11:55:00,86.73,86.75,86.7,86.73,31030.0,62.4195,62.4339,62.3979,62.4195,31030.0
2017-08-15 12:00:00,86.73,86.74,86.7,86.71,15648.0,62.4195,62.4267,62.3979,62.4051,15648.0
2017-08-15 12:05:00,86.72,86.73,86.69,86.72,10201.0,62.4123,62.4195,62.3907,62.4123,10201.0
2017-08-15 12:10:00,86.73,86.79,86.73,86.76,21839.0,62.4195,62.4627,62.4195,62.4411,21839.0
2017-08-15 12:15:00,86.76,86.79,86.76,86.76,5293.0,62.4411,62.4627,62.4411,62.4411,5293.0
2017-08-15 12:20:00,86.76,86.79,86.75,86.79,8875.0,62.4411,62.4627,62.4339,62.4627,8875.0
2017-08-15 12:25:00,86.78,86.81,86.75,86.77,11985.0,62.4555,62.477,62.4339,62.4483,11985.0
2017-08-15 12:30:00,86.77,86.78,86.75,86.75,5399.0,62.4483,62.4555,62.4339,62.4339,5399.0
2017-08-15 12:35:00,86.76,86.8,86.75,86.79,5580.0,62.4411,62.4698,62.4339,62.4627,5580.0
2017-08-15 12:40:00,86.78,86.81,86.77,86.79,8625.0,62.4555,62.477,62.4483,62.4627,8625.0
2017-08-15 12:45:00,86.79,86.82,86.77,86.78,5826.0,62.4627,62.4842,62.4483,62.4555,5826.0
2017-08-15 12:50:00,86.78,86.79,86.75,86.75,16279.0,62.4555,62.4627,62.4339,62.4339,16279.0
2017-08-15 12:55:00,86.76,86.79,86.75,86.77,10168.0,62.4411,62.4627,62.4339,62.4483,10168.0
2017-08-15 13:00:00,86.78,86.79,86.72,86.76,13751.0,62.4555,62.4627,62.4123,62.4411,13751.0
2017-08-15 13:05:00,86.76,86.76,86.7,86.72,10008.0,62.4411,62.4411,62.3979,62.4123,10008.0
2017-08-15 13:10:00,86.71,86.73,86.68,86.72,16673.0,62.4051,62.4195,62.3835,62.4123,16673.0
2017-08-15 13:15:00,86.72,86.77,86.7,86.75,12479.0,62.4123,62.4483,62.3979,62.4339,12479.0
2017-08-15 13:20:00,86.76,86.76,86.74,86.74,7072.0,62.4411,62.4411,62.4267,62.4267,7072.0
2017-08-15 13:25:00,86.74,86.75,86.7,86.71,6082.0,62.4267,62.4339,62.3979,62.4051,6082.0
2017-08-15 13:30:00,86.7,86.74,86.69,86.71,8835.0,62.3979,62.4267,62.3907,62.4051,8835.0
2017-08-15 13:35:00,86.7,86.75,86.69,86.75,6655.0,62.3979,62.4339,62.3907,62.4339,6655.0
2017-08-15 13:40:00,86.74,86.78,86.74,86.76,13367.0,62.4267,62.4555,62.4267,62.4411,13367.0
2017-08-15 13:45:00,86.76,86.79,86.75,86.77,9594.0,62.4411,62.4627,62.4339,62.4483,9594.0
2017-08-15 13:50:00,86.78,86.82,86.77,86.81,9913.0,62.4555,62.4842,62.4483,62.477,9913.0
2017-08-15 13:55:00,86.82,86.86,86.81,86.82,17909.0,62.4842,62.513,62.477,62.4842,17909.0
2017-08-15 14:00:00,86.82,86.86,86.8,86.86,18028.0,62.4842,62.513,62.4698,62.513,18028.0
2017-08-15 14:05:00,86.86,86.92,86.83,86.9,14429.0,62.513,62.5562,62.4914,62.5418,14429.0
2017-08-15 14:10:00,86.91,86.95,86.9,86.93,13247.0,62.549,62.5778,62.5418,62.5634,13247.0
2017-08-15 14:15:00,86.94,86.94,86.87,86.88,9758.0,62.5706,62.5706,62.5202,62.5274,9758.0
2017-08-15 14:20:00,86.88,86.89,86.7,86.7,31805.0,62.5274,62.5346,62.3979,62.3979,31805.0
2017-08-15 14:25:00,86.71,86.83,86.71,86.83,23228.0,62.4051,62.4914,62.4051,62.4914,23228.0
2017-08-15 14:30:00,86.82,86.88,86.79,86.86,24948.0,62.4842,62.5274,62.4627,62.513,24948.0
2017-08-15 14:35:00,86.87,86.92,86.86,86.89,23232.0,62.5202,62.5562,62.513,62.5346,23232.0
2017-08-15 14:40:00,86.88,86.88,86.81,86.81,12777.0,62.5274,62.5274,62.477,62.477,12777.0
2017-08-15 14:45:00,86.81,86.83,86.79,86.83,19896.0,62.477,62.4914,62.4627,62.4914,19896.0
2017-08-15 14:50:00,86.84,86.85,86.79,86.8,15774.0,62.4986,62.5058,62.4627,62.4698,15774.0
2017-08-15 14:55:00,86.8,86.83,86.79,86.82,18462.0,62.4698,62.4914,62.4627,62.4842,18462.0
2017-08-15 15:00:00,86.81,86.82,86.7,86.75,41758.0,62.477,62.4842,62.3979,62.4339,41758.0
2017-08-15 15:05:00,86.75,86.81,86.75,86.77,17040.0,62.4339,62.477,62.4339,62.4483,17040.0
2017-08-15 15:10:00,86.78,86.84,86.76,86.84,24227.0,62.4555,62.4986,62.4411,62.4986,24227.0
2017-08-15 15:15:00,86.84,86.85,86.8,86.81,15666.0,62.4986,62.5058,62.4698,62.477,15666.0
2017-08-15 15:20:00,86.81,86.83,86.74,86.77,19702.0,62.477,62.4914,62.4267,62.4483,19702.0
2017-08-15 15:25:00,86.77,86.77,86.7,86.7,16941.0,62.4483,62.4483,62.3979,62.3979,16941.0
2017-08-15 15:30:00,86.7,86.79,86.7,86.79,23208.0,62.3979,62.4627,62.3979,62.4627,23208.0
2017-08-15 15:35:00,86.79,86.88,86.79,86.87,15782.0,62.4627,62.5274,62.4627,62.5202,15782.0
2017-08-15 15:40:00,86.88,86.93,86.86,86.91,56104.0,62.5274,62.5634,62.513,62.549,56104.0
2017-08-15 15:45:00,86.91,86.95,86.84,86.95,33947.0,62.549,62.5778,62.4986,62.5778,33947.0
2017-08-15 15:50:00,86.94,86.97,86.87,86.87,47328.0,62.5706,62.5922,62.5202,62.5202,47328.0
2017-08-15 15:55:00,86.87,86.92,86.84,86.9,79114.0,62.5202,62.5562,62.4986,62.5418,79114.0
2017-08-16 09:30:00,85.97,86.01,85.71,85.76,61227.0,62.5105,62.5396,62.3215,62.3578,61227.0
2017-08-16 09:35:00,85.75,85.87,85.73,85.85,14590.0,62.3505,62.4378,62.336,62.4233,14590.0
2017-08-16 09:40:00,85.84,85.92,85.84,85.87,18368.0,62.416,62.4742,62.416,62.4378,18368.0
2017-08-16 09:45:00,85.84,85.94,85.8,85.92,22889.0,62.416,62.4887,62.3869,62.4742,22889.0
2017-08-16 09:50:00,85.93,86.06,85.93,86.02,17844.0,62.4814,62.5759,62.4814,62.5469,17844.0
2017-08-16 09:55:00,86.05,86.06,86.01,86.04,35801.0,62.5687,62.5759,62.5396,62.5614,35801.0
2017-08-16 10:00:00,86.03,86.15,86.02,86.13,22049.0,62.5541,62.6414,62.5469,62.6268,22049.0
2017-08-16 10:05:00,86.14,86.17,86.07,86.08,20444.0,62.6341,62.6559,62.5832,62.5905,20444.0
2017-08-16 10:10:00,86.08,86.08,86.03,86.05,17699.0,62.5905,62.5905,62.5541,62.5687,17699.0
2017-08-16 10:15:00,86.06,86.15,86.05,86.12,15013.0,62.5759,62.6414,62.5687,62.6196,15013.0
2017-08-16 10:20:00,86.12,86.14,86.07,86.08,22688.0,62.6196,62.6341,62.5832,62.5905,22688.0
2017-08-16 10:25:00,86.07,86.1,86.04,86.05,14399.0,62.5832,62.605,62.5614,62.5687,14399.0
2017-08-16 10:30:00,86.05,86.06,86.01,86.05,22759.0,62.5687,62.5759,62.5396,62.5687,22759.0
2017-08-16 10:35:00,86.05,86.13,86.03,86.11,15422.0,62.5687,62.6268,62.5541,62.6123,15422.0
2017-08-16 10:40:00,86.11,86.12,86.08,86.09,8188.0,62.6123,62.6196,62.5905,62.5978,8188.0
2017-08-16 10:45:00,86.09,86.1,86.0,86.01,19367.0,62.5978,62.605,62.5323,62.5396,19367.0
2017-08-16 10:50:00,86.01,86.02,85.97,85.98,12012.0,62.5396,62.5469,62.5105,62.5178,12012.0
2017-08-16 10:55:00,85.99,86.02,85.98,86.0,10551.0,62.5251,62.5469,62.5178,62.5323,10551.0
2017-08-16 11:00:00,86.01,86.09,86.0,86.07,10363.0,62.5396,62.5978,62.5323,62.5832,10363.0
2017-08-16 11:05:00,86.06,86.06,86.0,86.02,13240.0,62.5759,62.5759,62.5323,62.5469,13240.0
2017-08-16 11:10:00,86.02,86.1,86.02,86.07,9381.0,62.5469,62.605,62.5469,62.5832,9381.0
2017-08-16 11:15:00,86.07,86.1,86.03,86.03,10230.0,62.5832,62.605,62.5541,62.5541,10230.0
2017-08-16 11:20:00,86.02,86.03,85.97,85.98,5940.0,62.5469,62.5541,62.5105,62.5178,5940.0
2017-08-16 11:25:00,85.98,86.09,85.98,86.08,8738.0,62.5178,62.5978,62.5178,62.5905,8738.0
2017-08-16 11:30:00,86.08,86.09,86.05,86.05,7199.0,62.5905,62.5978,62.5687,62.5687,7199.0
2017-08-16 11:35:00,86.06,86.08,86.05,86.08,6308.0,62.5759,62.5905,62.5687,62.5905,6308.0
2017-08-16 11:40:00,86.09,86.09,86.05,86.08,10126.0,62.5978,62.5978,62.5687,62.5905,10126.0
2017-08-16 11:45:00,86.08,86.13,86.05,86.13,12852.0,62.5905,62.6268,62.5687,62.6268,12852.0
2017-08-16 11:50:00,86.14,86.21,86.14,86.2,14220.0,62.6341,62.685,62.6341,62.6777,14220.0
2017-08-16 11:55:00,86.21,86.21,86.16,86.17,17967.0,62.685,62.685,62.6487,62.6559,17967.0
2017-08-16 12:00:00,86.17,86.18,86.07,86.09,15871.0,62.6559,62.6632,62.5832,62.5978,15871.0
2017-08-16 12:05:00,86.1,86.12,86.08,86.12,7861.0,62.605,62.6196,62.5905,62.6196,7861.0
2017-08-16 12:10:00,86.12,86.12,86.07,86.09,10905.0,62.6196,62.6196,62.5832,62.5978,10905.0
2017-08-16 12:15:00,86.09,86.09,85.99,86.0,12979.0,62.5978,62.5978,62.5251,62.5323,12979.0
2017-08-16 12:20:00,86.01,86.04,86.01,86.02,6731.0,62.5396,62.5614,62.5396,62.5469,6731.0
2017-08-16 12:25:00,86.02,86.05,85.99,86.05,19849.0,62.5469,62.5687,62.5251,62.5687,19849.0
2017-08-16 12:30:00,86.04,86.04,86.01,86.02,9613.0,62.5614,62.5614,62.5396,62.5469,9613.0
2017-08-16 12:35:00,86.04,86.08,86.03,86.08,17505.0,62.5614,62.5905,62.5541,62.5905,17505.0
2017-08-16 12:40:00,86.08,86.14,86.07,86.13,6134.0,62.5905,62.6341,62.5832,62.6268,6134.0
2017-08-16 12:45:00,86.13,86.13,86.08,86.09,9886.0,62.6268,62.6268,62.5905,62.5978,9886.0
2017-08-16 12:50:00,86.1,86.15,86.1,86.15,6068.0,62.605,62.6414,62.605,62.6414,6068.0
2017-08-16 12:55:00,86.15,86.18,86.14,86.17,12510.0,62.6414,62.6632,62.6341,62.6559,12510.0
2017-08-16 13:00:00,86.17,86.17,86.13,86.15,16534.0,62.6559,62.6559,62.6268,62.6414,16534.0
2017-08-16 13:05:00,86.15,86.21,86.15,86.19,8815.0,62.6414,62.685,62.6414,62.6705,8815.0
2017-08-16 13:10:00,86.19,86.23,86.17,86.19,15017.0,62.6705,62.6996,62.6559,62.6705,15017.0
2017-08-16 13:15:00,86.19,86.2,86.15,86.2,11009.0,62.6705,62.6777,62.6414,62.6777,11009.0
2017-08-16 13:20:00,86.19,86.24,86.19,86.22,8329.0,62.6705,62.7068,62.6705,62.6923,8329.0
2017-08-16 13:25:00,86.23,86.27,86.23,86.27,9665.0,62.6996,62.7286,62.6996,62.7286,9665.0
2017-08-16 13:30:00,86.27,86.27,86.23,86.25,9130.0,62.7286,62.7286,62.6996,62.7141,9130.0
2017-08-16 13:35:00,86.24,86.27,86.24,86.26,10607.0,62.7068,62.7286,62.7068,62.7214,10607.0
2017-08-16 13:40:00,86.25,86.31,86.24,86.26,12026.0,62.7141,62.7577,62.7068,62.7214,12026.0
2017-08-16 13:45:00,86.25,86.25,86.21,86.22,11864.0,62.7141,62.7141,62.685,62.6923,11864.0
2017-08-16 13:50:00,86.22,86.27,86.21,86.24,10251.0,62.6923,62.7286,62.685,62.7068,10251.0
2017-08-16 13:55:00,86.25,86.33,86.24,86.3,14113.0,62.7141,62.7723,62.7068,62.7505,14113.0
2017-08-16 14:00:00,86.3,86.37,86.27,86.29,14436.0,62.7505,62.8014,62.7286,62.7432,14436.0
2017-08-16 14:05:00,86.3,86.37,86.29,86.35,24108.0,62.7505,62.8014,62.7432,62.7868,24108.0
2017-08-16 14:10:00,86.35,86.37,86.28,86.35,42986.0,62.7868,62.8014,62.7359,62.7868,42986.0
2017-08-16 14:15:00,86.35,86.37,86.26,86.28,15405.0,62.7868,62.8014,62.7214,62.7359,15405.0
2017-08-16 14:20:00,86.27,86.34,86.24,86.34,26394.0,62.7286,62.7795,62.7068,62.7795,26394.0
2017-08-16 14:25:00,86.34,86.37,86.26,86.28,13127.0,62.7795,62.8014,62.7214,62.7359,13127.0
2017-08-16 14:30:00,86.27,86.32,86.25,86.29,32366.0,62.7286,62.765,62.7141,62.7432,32366.0
2017-08-16 14:35:00,86.29,86.33,86.28,86.32,12269.0,62.7432,62.7723,62.7359,62.765,12269.0
2017-08-16 14:40:00,86.31,86.33,86.26,86.29,10883.0,62.7577,62.7723,62.7214,62.7432,10883.0
2017-08-16 14:45:00,86.29,86.33,86.27,86.27,9857.0,62.7432,62.7723,62.7286,62.7286,9857.0
2017-08-16 14:50:00,86.27,86.32,86.25,86.32,10992.0,62.7286,62.765,62.7141,62.765,10992.0
2017-08-16 14:55:00,86.33,86.35,86.31,86.34,10844.0,62.7723,62.7868,62.7577,62.7795,10844.0
2017-08-16 15:00:00,86.34,86.36,86.24,86.26,24969.0,62.7795,62.7941,62.7068,62.7214,24969.0
2017-08-16 15:05:00,86.28,86.28,86.24,86.25,16003.0,62.7359,62.7359,62.7068,62.7141,16003.0
2017-08-16 15:10:00,86.25,86.28,86.24,86.28,17159.0,62.7141,62.7359,62.7068,62.7359,17159.0
2017-08-16 15:15:00,86.27,86.29,86.23,86.23,15567.0,62.7286,62.7432,62.6996,62.6996,15567.0
2017-08-16 15:20:00,86.24,86.27,86.2,86.26,22993.0,62.7068,62.7286,62.6777,62.7214,22993.0
2017-08-16 15:25:00,86.25,86.3,86.25,86.28,29937.0,62.7141,62.7505,62.7141,62.7359,29937.0
2017-08-16 15:30:00,86.29,86.3,86.26,86.27,19199.0,62.7432,62.7505,62.7214,62.7286,19199.0
2017-08-16 15:35:00,86.27,86.27,86.22,86.23,21866.0,62.7286,62.7286,62.6923,62.6996,21866.0
2017-08-16 15:40:00,86.22,86.25,86.19,86.23,28822.0,62.6923,62.7141,62.6705,62.6996,28822.0
2017-08-16 15:45:00,86.22,86.22,86.18,86.22,26480.0,62.6923,62.6923,62.6632,62.6923,26480.0
2017-08-16 15:50:00,86.21,86.29,86.19,86.28,37701.0,62.685,62.7432,62.6705,62.7359,37701.0
2017-08-16 15:55:00,86.28,86.32,86.25,86.32,86532.0,62.7359,62.765,62.7141,62.765,86532.0
2017-08-17 09:30:00,86.31,86.45,86.25,86.34,34336.0,62.7577,62.8595,62.7141,62.7795,34336.0
2017-08-17 09:35:00,86.36,86.38,86.22,86.22,7419.0,62.7941,62.8086,62.6923,62.6923,7419.0
2017-08-17 09:40:00,86.25,86.38,86.23,86.38,9514.0,62.7141,62.8086,62.6996,62.8086,9514.0
2017-08-17 09:45:00,86.35,86.41,86.33,86.36,9344.0,62.7868,62.8304,62.7723,62.7941,9344.0
2017-08-17 09:50:00,86.36,86.39,86.34,86.35,8619.0,62.7941,62.8159,62.7795,62.7868,8619.0
2017-08-17 09:55:00,86.34,86.36,86.19,86.25,19320.0,62.7795,62.7941,62.6705,62.7141,19320.0
2017-08-17 10:00:00,86.26,86.34,86.23,86.23,17806.0,62.7214,62.7795,62.6996,62.6996,17806.0
2017-08-17 10:05:00,86.24,86.33,86.23,86.3,10709.0,62.7068,62.7723,62.6996,62.7505,10709.0
2017-08-17 10:10:00,86.29,86.37,86.25,86.32,36467.0,62.7432,62.8014,62.7141,62.765,36467.0
2017-08-17 10:15:00,86.33,86.38,86.27,86.38,23632.0,62.7723,62.8086,62.7286,62.8086,23632.0
2017-08-17 10:20:00,86.39,86.43,86.34,86.36,14721.0,62.8159,62.845,62.7795,62.7941,14721.0
2017-08-17 10:25:00,86.35,86.4,86.3,86.39,13529.0,62.7868,62.8232,62.7505,62.8159,13529.0
2017-08-17 10:30:00,86.39,86.42,86.29,86.29,33808.0,62.8159,62.8377,62.7432,62.7432,33808.0
2017-08-17 10:35:00,86.3,86.4,86.29,86.38,44594.0,62.7505,62.8232,62.7432,62.8086,44594.0
2017-08-17 10:40:00,86.38,86.38,86.25,86.26,19813.0,62.8086,62.8086,62.7141,62.7214,19813.0
2017-08-17 10:45:00,86.26,86.31,86.25,86.3,14170.0,62.7214,62.7577,62.7141,62.7505,14170.0
2017-08-17 10:50:00,86.28,86.28,86.18,86.25,13020.0,62.7359,62.7359,62.6632,62.7141,13020.0
2017-08-17 10:55:00,86.24,86.28,86.22,86.23,19024.0,62.7068,62.7359,62.6923,62.6996,19024.0
2017-08-17 11:00:00,86.24,86.36,86.21,86.36,12632.0,62.7068,62.7941,62.685,62.7941,12632.0
2017-08-17 11:05:00,86.36,86.39,86.35,86.36,12650.0,62.7941,62.8159,62.7868,62.7941,12650.0
2017-08-17 11:10:00,86.36,86.42,86.35,86.4,13912.0,62.7941,62.8377,62.7868,62.8232,13912.0
2017-08-17 11:15:00,86.4,86.43,86.39,86.4,22207.0,62.8232,62.845,62.8159,62.8232,22207.0
2017-08-17 11:20:00,86.39,86.41,86.36,86.38,24710.0,62.8159,62.8304,62.7941,62.8086,24710.0
2017-08-17 11:25:00,86.37,86.38,86.31,86.36,24770.0,62.8014,62.8086,62.7577,62.7941,24770.0
2017-08-17 11:30:00,86.35,86.41,86.25,86.28,28474.0,62.7868,62.8304,62.7141,62.7359,28474.0
2017-08-17 11:35:00,86.28,86.29,86.21,86.21,12908.0,62.7359,62.7432,62.685,62.685,12908.0
2017-08-17 11:40:00,86.22,86.22,86.11,86.15,20263.0,62.6923,62.6923,62.6123,62.6414,20263.0
2017-08-17 11:45:00,86.16,86.22,86.14,86.14,15458.0,62.6487,62.6923,62.6341,62.6341,15458.0
2017-08-17 11:50:00,86.14,86.17,86.11,86.15,12738.0,62.6341,62.6559,62.6123,62.6414,12738.0
2017-08-17 11:55:00,86.15,86.16,86.12,86.14,7273.0,62.6414,62.6487,62.6196,62.6341,7273.0
2017-08-17 12:00:00,86.13,86.17,86.13,86.14,8260.0,62.6268,62.6559,62.6268,62.6341,8260.0
2017-08-17 12:05:00,86.15,86.16,86.12,86.15,10276.0,62.6414,62.6487,62.6196,62.6414,10276.0
2017-08-17 12:10:00,86.15,86.21,86.15,86.2,8905.0,62.6414,62.685,62.6414,62.6777,8905.0
2017-08-17 12:15:00,86.2,86.23,86.2,86.21,8370.0,62.6777,62.6996,62.6777,62.685,8370.0
2017-08-17 12:20:00,86.21,86.24,86.19,86.22,10983.0,62.685,62.7068,62.6705,62.6923,10983.0
2017-08-17 12:25:00,86.22,86.24,86.19,86.2,7011.0,62.6923,62.7068,62.6705,62.6777,7011.0
2017-08-17 12:30:00,86.21,86.22,86.16,86.17,10918.0,62.685,62.6923,62.6487,62.6559,10918.0
2017-08-17 12:35:00,86.17,86.21,86.15,86.21,13203.0,62.6559,62.685,62.6414,62.685,13203.0
2017-08-17 12:40:00,86.22,86.26,86.21,86.23,9961.0,62.6923,62.7214,62.685,62.6996,9961.0
2017-08-17 12:45:00,86.23,86.24,86.21,86.23,12683.0,62.6996,62.7068,62.685,62.6996,12683.0
2017-08-17 12:50:00,86.22,86.23,86.17,86.18,12390.0,62.6923,62.6996,62.6559,62.6632,12390.0
2017-08-17 12:55:00,86.18,86.18,86.14,86.15,10382.0,62.6632,62.6632,62.6341,62.6414,10382.0
2017-08-17 13:00:00,86.15,86.18,86.1,86.17,17009.0,62.6414,62.6632,62.605,62.6559,17009.0
2017-08-17 13:05:00,86.16,86.24,86.16,86.24,9295.0,62.6487,62.7068,62.6487,62.7068,9295.0
2017-08-17 13:10:00,86.23,86.26,86.23,86.25,15510.0,62.6996,62.7214,62.6996,62.7141,15510.0
2017-08-17 13:15:00,86.26,86.26,86.23,86.24,15775.0,62.7214,62.7214,62.6996,62.7068,15775.0
2017-08-17 13:20:00,86.24,86.26,86.22,86.26,8671.0,62.7068,62.7214,62.6923,62.7214,8671.0
2017-08-17 13:25:00,86.26,86.27,86.25,86.26,9437.0,62.7214,62.7286,62.7141,62.7214,9437.0
2017-08-17 13:30:00,86.25,86.27,86.24,86.25,8958.0,62.7141,62.7286,62.7068,62.7141,8958.0
2017-08-17 13:35:00,86.24,86.25,86.22,86.22,7882.0,62.7068,62.7141,62.6923,62.6923,7882.0
2017-08-17 13:40:00,86.22,86.24,86.21,86.23,6932.0,62.6923,62.7068,62.685,62.6996,6932.0
2017-08-17 13:45:00,86.23,86.23,86.18,86.18,9904.0,62.6996,62.6996,62.6632,62.6632,9904.0
2017-08-17 13:50:00,86.18,86.2,86.15,86.15,6497.0,62.6632,62.6777,62.6414,62.6414,6497.0
2017-08-17 13:55:00,86.15,86.21,86.14,86.21,19240.0,62.6414,62.685,62.6341,62.685,19240.0
2017-08-17 14:00:00,86.22,86.22,86.15,86.16,8555.0,62.6923,62.6923,62.6414,62.6487,8555.0
2017-08-17 14:05:00,86.17,86.2,86.15,86.16,7024.0,62.6559,62.6777,62.6414,62.6487,7024.0
2017-08-17 14:10:00,86.16,86.17,86.14,86.16,13969.0,62.6487,62.6559,62.6341,62.6487,13969.0
2017-08-17 14:15:00,86.16,86.16,86.06,86.1,20938.0,62.6487,62.6487,62.5759,62.605,20938.0
2017-08-17 14:20:00,86.11,86.15,86.11,86.15,6532.0,62.6123,62.6414,62.6123,62.6414,6532.0
2017-08-17 14:25:00,86.15,86.15,86.12,86.13,6551.0,62.6414,62.6414,62.6196,62.6268,6551.0
2017-08-17 14:30:00,86.14,86.15,86.11,86.14,4898.0,62.6341,62.6414,62.6123,62.6341,4898.0
2017-08-17 14:35:00,86.14,86.14,86.08,86.09,8760.0,62.6341,62.6341,62.5905,62.5978,8760.0
2017-08-17 14:40:00,86.09,86.09,86.06,86.06,6452.0,62.5978,62.5978,62.5759,62.5759,6452.0
2017-08-17 14:45:00,86.07,86.13,86.06,86.12,6648.0,62.5832,62.6268,62.5759,62.6196,6648.0
2017-08-17 14:50:00,86.13,86.13,86.09,86.12,9210.0,62.6268,62.6268,62.5978,62.6196,9210.0
2017-08-17 14:55:00,86.11,86.17,86.1,86.16,7081.0,62.6123,62.6559,62.605,62.6487,7081.0
2017-08-17 15:00:00,86.17,86.17,86.06,86.07,17739.0,62.6559,62.6559,62.5759,62.5832,17739.0
2017-08-17 15:05:00,86.07,86.11,86.06,86.08,13252.0,62.5832,62.6123,62.5759,62.5905,13252.0
2017-08-17 15:10:00,86.09,86.1,86.06,86.07,11492.0,62.5978,62.605,62.5759,62.5832,11492.0
2017-08-17 15:15:00,86.07,86.1,86.02,86.03,15998.0,62.5832,62.605,62.5469,62.5541,15998.0
2017-08-17 15:20:00,86.02,86.05,86.0,86.01,24698.0,62.5469,62.5687,62.5323,62.5396,24698.0
2017-08-17 15:25:00,86.01,86.03,85.97,85.97,31313.0,62.5396,62.5541,62.5105,62.5105,31313.0
2017-08-17 15:30:00,85.96,85.99,85.93,85.96,23398.0,62.5032,62.5251,62.4814,62.5032,23398.0
2017-08-17 15:35:00,85.96,85.97,85.88,85.89,28534.0,62.5032,62.5105,62.4451,62.4523,28534.0
2017-08-17 15:40:00,85.88,85.88,85.82,85.85,31371.0,62.4451,62.4451,62.4014,62.4233,31371.0
2017-08-17 15:45:00,85.84,85.92,85.8,85.91,33344.0,62.416,62.4742,62.3869,62.4669,33344.0
2017-08-17 15:50:00,85.91,86.0,85.88,85.99,57665.0,62.4669,62.5323,62.4451,62.5251,57665.0
2017-08-17 15:55:00,85.99,85.99,85.88,85.89,107037.0,62.5251,62.5251,62.4451,62.4523,107037.0
2017-08-18 09:30:00,85.75,85.86,85.71,85.71,169971.0,62.3505,62.4305,62.3215,62.3215,169971.0
2017-08-18 09:35:00,85.67,85.73,85.65,85.7,13454.0,62.2924,62.336,62.2778,62.3142,13454.0
2017-08-18 09:40:00,85.67,85.74,85.66,85.71,7140.0,62.2924,62.3433,62.2851,62.3215,7140.0
2017-08-18 09:45:00,85.71,85.74,85.65,85.68,18656.0,62.3215,62.3433,62.2778,62.2996,18656.0
2017-08-18 09:50:00,85.7,85.72,85.61,85.71,39304.0,62.3142,62.3287,62.2487,62.3215,39304.0
2017-08-18 09:55:00,85.73,85.94,85.73,85.92,26718.0,62.336,62.4887,62.336,62.4742,26718.0
2017-08-18 10:00:00,85.91,86.04,85.89,85.98,39478.0,62.4669,62.5614,62.4523,62.5178,39478.0
2017-08-18 10:05:00,85.98,86.07,85.96,86.06,30802.0,62.5178,62.5832,62.5032,62.5759,30802.0
2017-08-18 10:10:00,86.06,86.15,86.06,86.1,34428.0,62.5759,62.6414,62.5759,62.605,34428.0
2017-08-18 10:15:00,86.1,86.21,86.09,86.18,26781.0,62.605,62.685,62.5978,62.6632,26781.0
2017-08-18 10:20:00,86.18,86.23,86.12,86.15,16462.0,62.6632,62.6996,62.6196,62.6414,16462.0
2017-08-18 10:25:00,86.15,86.15,86.07,86.09,10043.0,62.6414,62.6414,62.5832,62.5978,10043.0
2017-08-18 10:30:00,86.09,86.11,86.04,86.07,13912.0,62.5978,62.6123,62.5614,62.5832,13912.0
2017-08-18 10:35:00,86.06,86.06,85.97,85.97,11092.0,62.5759,62.5759,62.5105,62.5105,11092.0
2017-08-18 10:40:00,85.97,86.04,85.95,86.04,25479.0,62.5105,62.5614,62.496,62.5614,25479.0
2017-08-18 10:45:00,86.03,86.13,86.03,86.11,13746.0,62.5541,62.6268,62.5541,62.6123,13746.0
2017-08-18 10:50:00,86.13,86.15,86.11,86.14,15606.0,62.6268,62.6414,62.6123,62.6341,15606.0
2017-08-18 10:55:00,86.13,86.14,86.08,86.08,17832.0,62.6268,62.6341,62.5905,62.5905,17832.0
2017-08-18 11:00:00,86.09,86.1,86.05,86.09,15583.0,62.5978,62.605,62.5687,62.5978,15583.0
2017-08-18 11:05:00,86.1,86.16,86.09,86.12,21639.0,62.605,62.6487,62.5978,62.6196,21639.0
2017-08-18 11:10:00,86.14,86.2,86.13,86.2,11921.0,62.6341,62.6777,62.6268,62.6777,11921.0
2017-08-18 11:15:00,86.2,86.24,86.18,86.18,21864.0,62.6777,62.7068,62.6632,62.6632,21864.0
2017-08-18 11:20:00,86.19,86.25,86.18,86.18,17830.0,62.6705,62.7141,62.6632,62.6632,17830.0
2017-08-18 11:25:00,86.18,86.22,86.18,86.21,19216.0,62.6632,62.6923,62.6632,62.685,19216.0
2017-08-18 11:30:00,86.22,86.23,86.19,86.2,30645.0,62.6923,62.6996,62.6705,62.6777,30645.0
2017-08-18 11:35:00,86.2,86.26,86.17,86.23,38120.0,62.6777,62.7214,62.6559,62.6996,38120.0
2017-08-18 11:40:00,86.23,86.25,86.18,86.21,21105.0,62.6996,62.7141,62.6632,62.685,21105.0
2017-08-18 11:45:00,86.21,86.27,86.2,86.26,26481.0,62.685,62.7286,62.6777,62.7214,26481.0
2017-08-18 11:50:00,86.26,86.42,86.26,86.42,24547.0,62.7214,62.8377,62.7214,62.8377,24547.0
2017-08-18 11:55:00,86.4,86.41,86.37,86.37,11467.0,62.8232,62.8304,62.8014,62.8014,11467.0
2017-08-18 12:00:00,86.38,86.39,86.34,86.39,18792.0,62.8086,62.8159,62.7795,62.8159,18792.0
2017-08-18 12:05:00,86.39,86.39,86.35,86.36,14249.0,62.8159,62.8159,62.7868,62.7941,14249.0
2017-08-18 12:10:00,86.37,86.38,86.35,86.36,10922.0,62.8014,62.8086,62.7868,62.7941,10922.0
2017-08-18 12:15:00,86.36,86.42,86.35,86.4,22140.0,62.7941,62.8377,62.7868,62.8232,22140.0
2017-08-18 12:20:00,86.4,86.47,86.39,86.46,15889.0,62.8232,62.8741,62.8159,62.8668,15889.0
2017-08-18 12:25:00,86.46,86.54,86.46,86.54,22876.0,62.8668,62.925,62.8668,62.925,22876.0
2017-08-18 12:30:00,86.54,86.64,86.52,86.64,21561.0,62.925,62.9977,62.9104,62.9977,21561.0
2017-08-18 12:35:00,86.64,86.7,86.61,86.7,30866.0,62.9977,63.0413,62.9759,63.0413,30866.0
2017-08-18 12:40:00,86.7,86.81,86.69,86.75,34476.0,63.0413,63.1213,63.034,63.0777,34476.0
2017-08-18 12:45:00,86.73,86.77,86.64,86.75,22031.0,63.0631,63.0922,62.9977,63.0777,22031.0
2017-08-18 12:50:00,86.74,86.79,86.71,86.78,15627.0,63.0704,63.1067,63.0486,63.0995,15627.0
2017-08-18 12:55:00,86.79,86.79,86.66,86.67,31396.0,63.1067,63.1067,63.0122,63.0195,31396.0
2017-08-18 13:00:00,86.68,86.69,86.6,86.64,16920.0,63.0268,63.034,62.9686,62.9977,16920.0
2017-08-18 13:05:00,86.64,86.7,86.63,86.68,9376.0,62.9977,63.0413,62.9904,63.0268,9376.0
2017-08-18 13:10:00,86.69,86.78,86.69,86.77,13894.0,63.034,63.0995,63.034,63.0922,13894.0
2017-08-18 13:15:00,86.77,86.81,86.72,86.79,20249.0,63.0922,63.1213,63.0558,63.1067,20249.0
2017-08-18 13:20:00,86.78,86.78,86.72,86.73,16535.0,63.0995,63.0995,63.0558,63.0631,16535.0
2017-08-18 13:25:00,86.73,86.79,86.73,86.79,10274.0,63.0631,63.1067,63.0631,63.1067,10274.0
2017-08-18 13:30:00,86.79,86.83,86.79,86.82,15196.0,63.1067,63.1358,63.1067,63.1286,15196.0
2017-08-18 13:35:00,86.82,86.83,86.77,86.79,13238.0,63.1286,63.1358,63.0922,63.1067,13238.0
2017-08-18 13:40:00,86.79,86.79,86.73,86.74,27765.0,63.1067,63.1067,63.0631,63.0704,27765.0
2017-08-18 13:45:00,86.74,86.79,86.72,86.78,15167.0,63.0704,63.1067,63.0558,63.0995,15167.0
2017-08-18 13:50:00,86.78,86.79,86.7,86.7,16454.0,63.0995,63.1067,63.0413,63.0413,16454.0
2017-08-18 13:55:00,86.71,86.71,86.67,86.69,17431.0,63.0486,63.0486,63.0195,63.034,17431.0
2017-08-18 14:00:00,86.69,86.72,86.67,86.72,16322.0,63.034,63.0558,63.0195,63.0558,16322.0
2017-08-18 14:05:00,86.72,86.72,86.6,86.62,45727.0,63.0558,63.0558,62.9686,62.9831,45727.0
2017-08-18 14:10:00,86.62,86.65,86.61,86.63,21356.0,62.9831,63.0049,62.9759,62.9904,21356.0
2017-08-18 14:15:00,86.63,86.67,86.57,86.57,76317.0,62.9904,63.0195,62.9468,62.9468,76317.0
2017-08-18 14:20:00,86.58,86.61,86.53,86.59,37289.0,62.9541,62.9759,62.9177,62.9613,37289.0
2017-08-18 14:25:00,86.61,86.73,86.6,86.72,21650.0,62.9759,63.0631,62.9686,63.0558,21650.0
2017-08-18 14:30:00,86.71,86.72,86.64,86.64,37639.0,63.0486,63.0558,62.9977,62.9977,37639.0
2017-08-18 14:35:00,86.65,86.71,86.63,86.69,49596.0,63.0049,63.0486,62.9904,63.034,49596.0
2017-08-18 14:40:00,86.69,86.73,86.68,86.71,69097.0,63.034,63.0631,63.0268,63.0486,69097.0
2017-08-18 14:45:00,86.71,86.72,86.67,86.69,24153.0,63.0486,63.0558,63.0195,63.034,24153.0
2017-08-18 14:50:00,86.7,86.73,86.69,86.71,20542.0,63.0413,63.0631,63.034,63.0486,20542.0
2017-08-18 14:55:00,86.71,86.78,86.71,86.75,25010.0,63.0486,63.0995,63.0486,63.0777,25010.0
2017-08-18 15:00:00,86.73,86.75,86.7,86.72,18859.0,63.0631,63.0777,63.0413,63.0558,18859.0
2017-08-18 15:05:00,86.72,86.78,86.71,86.74,97166.0,63.0558,63.0995,63.0486,63.0704,97166.0
2017-08-18 15:10:00,86.75,86.77,86.73,86.73,16165.0,63.0777,63.0922,63.0631,63.0631,16165.0
2017-08-18 15:15:00,86.73,86.73,86.67,86.7,22066.0,63.0631,63.0631,63.0195,63.0413,22066.0
2017-08-18 15:20:00,86.7,86.72,86.65,86.68,23756.0,63.0413,63.0558,63.0049,63.0268,23756.0
2017-08-18 15:25:00,86.67,86.68,86.61,86.62,22027.0,63.0195,63.0268,62.9759,62.9831,22027.0
2017-08-18 15:30:00,86.62,86.62,86.48,86.53,35987.0,62.9831,62.9831,62.8813,62.9177,35987.0
2017-08-18 15:35:00,86.53,86.56,86.49,86.5,41520.0,62.9177,62.9395,62.8886,62.8959,41520.0
2017-08-18 15:40:00,86.49,86.5,86.45,86.48,30293.0,62.8886,62.8959,62.8595,62.8813,30293.0
2017-08-18 15:45:00,86.47,86.47,86.39,86.41,75498.0,62.8741,62.8741,62.8159,62.8304,75498.0
2017-08-18 15:50:00,86.42,86.43,86.34,86.36,55894.0,62.8377,62.845,62.7795,62.7941,55894.0
2017-08-18 15:55:00,86.36,86.45,86.32,86.36,186653.0,62.7941,62.8595,62.765,62.7941,186653.0
2017-08-21 09:30:00,86.5,86.5,86.32,86.34,26048.0,62.8959,62.8959,62.765,62.7795,26048.0
2017-08-21 09:35:00,86.35,86.39,86.32,86.34,12809.0,62.7868,62.8159,62.765,62.7795,12809.0
2017-08-21 09:40:00,86.33,86.47,86.31,86.43,9678.0,62.7723,62.8741,62.7577,62.845,9678.0
2017-08-21 09:45:00,86.42,86.42,86.3,86.3,11353.0,62.8377,62.8377,62.7505,62.7505,11353.0
2017-08-21 09:50:00,86.3,86.35,86.27,86.34,16898.0,62.7505,62.7868,62.7286,62.7795,16898.0
2017-08-21 09:55:00,86.35,86.39,86.24,86.28,20724.0,62.7868,62.8159,62.7068,62.7359,20724.0
2017-08-21 10:00:00,86.29,86.3,86.18,86.2,18284.0,62.7432,62.7505,62.6632,62.6777,18284.0
2017-08-21 10:05:00,86.19,86.29,86.16,86.27,30073.0,62.6705,62.7432,62.6487,62.7286,30073.0
2017-08-21 10:10:00,86.27,86.33,86.27,86.3,18747.0,62.7286,62.7723,62.7286,62.7505,18747.0
2017-08-21 10:15:00,86.31,86.33,86.25,86.26,17212.0,62.7577,62.7723,62.7141,62.7214,17212.0
2017-08-21 10:20:00,86.26,86.36,86.22,86.34,14966.0,62.7214,62.7941,62.6923,62.7795,14966.0
2017-08-21 10:25:00,86.34,86.36,86.31,86.35,16369.0,62.7795,62.7941,62.7577,62.7868,16369.0
2017-08-21 10:30:00,86.34,86.36,86.25,86.27,9308.0,62.7795,62.7941,62.7141,62.7286,9308.0
2017-08-21 10:35:00,86.26,86.38,86.25,86.38,11988.0,62.7214,62.8086,62.7141,62.8086,11988.0
2017-08-21 10:40:00,86.38,86.38,86.32,86.38,9142.0,62.8086,62.8086,62.765,62.8086,9142.0
2017-08-21 10:45:00,86.39,86.42,86.35,86.39,13360.0,62.8159,62.8377,62.7868,62.8159,13360.0
2017-08-21 10:50:00,86.38,86.43,86.34,86.41,12592.0,62.8086,62.845,62.7795,62.8304,12592.0
2017-08-21 10:55:00,86.43,86.43,86.4,86.42,15098.0,62.845,62.845,62.8232,62.8377,15098.0
2017-08-21 11:00:00,86.42,86.44,86.37,86.38,13218.0,62.8377,62.8523,62.8014,62.8086,13218.0
2017-08-21 11:05:00,86.38,86.39,86.32,86.35,17993.0,62.8086,62.8159,62.765,62.7868,17993.0
2017-08-21 11:10:00,86.35,86.43,86.35,86.4,20163.0,62.7868,62.845,62.7868,62.8232,20163.0
2017-08-21 11:15:00,86.4,86.4,86.34,86.38,11203.0,62.8232,62.8232,62.7795,62.8086,11203.0
2017-08-21 11:20:00,86.38,86.46,86.37,86.45,13615.0,62.8086,62.8668,62.8014,62.8595,13615.0
2017-08-21 11:25:00,86.45,86.47,86.42,86.43,10593.0,62.8595,62.8741,62.8377,62.845,10593.0
2017-08-21 11:30:00,86.42,86.46,86.42,86.44,11324.0,62.8377,62.8668,62.8377,62.8523,11324.0
2017-08-21 11:35:00,86.43,86.49,86.43,86.46,7378.0,62.845,62.8886,62.845,62.8668,7378.0
2017-08-21 11:40:00,86.47,86.47,86.41,86.45,4971.0,62.8741,62.8741,62.8304,62.8595,4971.0
2017-08-21 11:45:00,86.45,86.48,86.43,86.48,2830.0,62.8595,62.8813,62.845,62.8813,2830.0
2017-08-21 11:50:00,86.48,86.54,86.48,86.52,6891.0,62.8813,62.925,62.8813,62.9104,6891.0
2017-08-21 11:55:00,86.51,86.51,86.46,86.46,4770.0,62.9032,62.9032,62.8668,62.8668,4770.0
2017-08-21 12:00:00,86.46,86.46,86.4,86.41,6195.0,62.8668,62.8668,62.8232,62.8304,6195.0
2017-08-21 12:05:00,86.4,86.44,86.4,86.4,8418.0,62.8232,62.8523,62.8232,62.8232,8418.0
2017-08-21 12:10:00,86.4,86.41,86.37,86.37,5343.0,62.8232,62.8304,62.8014,62.8014,5343.0
2017-08-21 12:15:00,86.37,86.39,86.36,86.36,7048.0,62.8014,62.8159,62.7941,62.7941,7048.0
2017-08-21 12:20:00,86.36,86.36,86.32,86.33,8937.0,62.7941,62.7941,62.765,62.7723,8937.0
2017-08-21 12:25:00,86.33,86.35,86.32,86.34,8951.0,62.7723,62.7868,62.765,62.7795,8951.0
2017-08-21 12:30:00,86.34,86.38,86.3,86.32,17052.0,62.7795,62.8086,62.7505,62.765,17052.0
2017-08-21 12:35:00,86.33,86.36,86.33,86.35,5012.0,62.7723,62.7941,62.7723,62.7868,5012.0
2017-08-21 12:40:00,86.36,86.36,86.31,86.31,6955.0,62.7941,62.7941,62.7577,62.7577,6955.0
2017-08-21 12:45:00,86.32,86.38,86.31,86.36,9429.0,62.765,62.8086,62.7577,62.7941,9429.0
2017-08-21 12:50:00,86.36,86.39,86.34,86.39,8958.0,62.7941,62.8159,62.7795,62.8159,8958.0
2017-08-21 12:55:00,86.38,86.39,86.37,86.37,4108.0,62.8086,62.8159,62.8014,62.8014,4108.0
2017-08-21 13:00:00,86.37,86.4,86.35,86.39,7929.0,62.8014,62.8232,62.7868,62.8159,7929.0
2017-08-21 13:05:00,86.38,86.39,86.35,86.35,7248.0,62.8086,62.8159,62.7868,62.7868,7248.0
2017-08-21 13:10:00,86.36,86.36,86.32,86.33,14540.0,62.7941,62.7941,62.765,62.7723,14540.0
2017-08-21 13:15:00,86.33,86.35,86.32,86.34,10809.0,62.7723,62.7868,62.765,62.7795,10809.0
2017-08-21 13:20:00,86.34,86.34,86.3,86.3,5648.0,62.7795,62.7795,62.7505,62.7505,5648.0
2017-08-21 13:25:00,86.3,86.3,86.27,86.28,5362.0,62.7505,62.7505,62.7286,62.7359,5362.0
2017-08-21 13:30:00,86.29,86.35,86.27,86.34,10620.0,62.7432,62.7868,62.7286,62.7795,10620.0
2017-08-21 13:35:00,86.34,86.36,86.33,86.36,14098.0,62.7795,62.7941,62.7723,62.7941,14098.0
2017-08-21 13:40:00,86.36,86.43,86.35,86.43,5075.0,62.7941,62.845,62.7868,62.845,5075.0
2017-08-21 13:45:00,86.43,86.44,86.41,86.41,6627.0,62.845,62.8523,62.8304,62.8304,6627.0
2017-08-21 13:50:00,86.4,86.42,86.39,86.41,4886.0,62.8232,62.8377,62.8159,62.8304,4886.0
2017-08-21 13:55:00,86.41,86.41,86.39,86.4,5269.0,62.8304,62.8304,62.8159,62.8232,5269.0
2017-08-21 14:00:00,86.4,86.42,86.38,86.38,11563.0,62.8232,62.8377,62.8086,62.8086,11563.0
2017-08-21 14:05:00,86.39,86.42,86.38,86.41,8500.0,62.8159,62.8377,62.8086,62.8304,8500.0
2017-08-21 14:10:00,86.4,86.4,86.36,86.4,6296.0,62.8232,62.8232,62.7941,62.8232,6296.0
2017-08-21 14:15:00,86.4,86.4,86.33,86.35,7038.0,62.8232,62.8232,62.7723,62.7868,7038.0
2017-08-21 14:20:00,86.36,86.37,86.35,86.37,4999.0,62.7941,62.8014,62.7868,62.8014,4999.0
2017-08-21 14:25:00,86.37,86.4,86.34,86.35,10442.0,62.8014,62.8232,62.7795,62.7868,10442.0
2017-08-21 14:30:00,86.37,86.37,86.35,86.36,4808.0,62.8014,62.8014,62.7868,62.7941,4808.0
2017-08-21 14:35:00,86.36,86.37,86.34,86.34,5931.0,62.7941,62.8014,62.7795,62.7795,5931.0
2017-08-21 14:40:00,86.34,86.4,86.33,86.4,8693.0,62.7795,62.8232,62.7723,62.8232,8693.0
2017-08-21 14:45:00,86.41,86.46,86.41,86.44,6316.0,62.8304,62.8668,62.8304,62.8523,6316.0
2017-08-21 14:50:00,86.44,86.47,86.43,86.46,4006.0,62.8523,62.8741,62.845,62.8668,4006.0
2017-08-21 14:55:00,86.47,86.47,86.43,86.45,3811.0,62.8741,62.8741,62.845,62.8595,3811.0
2017-08-21 15:00:00,86.44,86.49,86.43,86.48,9290.0,62.8523,62.8886,62.845,62.8813,9290.0
2017-08-21 15:05:00,86.47,86.49,86.44,86.48,8894.0,62.8741,62.8886,62.8523,62.8813,8894.0
2017-08-21 15:10:00,86.49,86.51,86.48,86.5,11058.0,62.8886,62.9032,62.8813,62.8959,11058.0
2017-08-21 15:15:00,86.49,86.52,86.48,86.48,17928.0,62.8886,62.9104,62.8813,62.8813,17928.0
2017-08-21 15:20:00,86.49,86.55,86.47,86.54,14040.0,62.8886,62.9322,62.8741,62.925,14040.0
2017-08-21 15:25:00,86.55,86.62,86.54,86.61,18884.0,62.9322,62.9831,62.925,62.9759,18884.0
2017-08-21 15:30:00,86.6,86.65,86.58,86.62,20873.0,62.9686,63.0049,62.9541,62.9831,20873.0
2017-08-21 15:35:00,86.62,86.63,86.6,86.62,13265.0,62.9831,62.9904,62.9686,62.9831,13265.0
2017-08-21 15:40:00,86.61,86.68,86.61,86.66,20210.0,62.9759,63.0268,62.9759,63.0122,20210.0
2017-08-21 15:45:00,86.66,86.66,86.52,86.55,26238.0,63.0122,63.0122,62.9104,62.9322,26238.0
2017-08-21 15:50:00,86.55,86.6,86.49,86.59,44033.0,62.9322,62.9686,62.8886,62.9613,44033.0
2017-08-21 15:55:00,86.6,86.64,86.53,86.57,129036.0,62.9686,62.9977,62.9177,62.9468,129036.0
2017-08-22 09:30:00,86.58,86.7,86.53,86.6,34399.0,62.9541,63.0413,62.9177,62.9686,34399.0
2017-08-22 09:35:00,86.6,86.65,86.57,86.62,13484.0,62.9686,63.0049,62.9468,62.9831,13484.0
2017-08-22 09:40:00,86.64,86.71,86.59,86.6,11681.0,62.9977,63.0486,62.9613,62.9686,11681.0
2017-08-22 09:45:00,86.6,86.61,86.52,86.6,14780.0,62.9686,62.9759,62.9104,62.9686,14780.0
2017-08-22 09:50:00,86.6,86.62,86.53,86.55,14545.0,62.9686,62.9831,62.9177,62.9322,14545.0
2017-08-22 09:55:00,86.55,86.56,86.4,86.43,19949.0,62.9322,62.9395,62.8232,62.845,19949.0
2017-08-22 10:00:00,86.43,86.5,86.39,86.46,17914.0,62.845,62.8959,62.8159,62.8668,17914.0
2017-08-22 10:05:00,86.47,86.47,86.42,86.45,8660.0,62.8741,62.8741,62.8377,62.8595,8660.0
2017-08-22 10:10:00,86.45,86.47,86.39,86.42,10946.0,62.8595,62.8741,62.8159,62.8377,10946.0
2017-08-22 10:15:00,86.42,86.43,86.38,86.41,9097.0,62.8377,62.845,62.8086,62.8304,9097.0
2017-08-22 10:20:00,86.41,86.47,86.39,86.44,11271.0,62.8304,62.8741,62.8159,62.8523,11271.0
2017-08-22 10:25:00,86.45,86.48,86.44,86.46,7568.0,62.8595,62.8813,62.8523,62.8668,7568.0
2017-08-22 10:30:00,86.47,86.48,86.43,86.47,8200.0,62.8741,62.8813,62.845,62.8741,8200.0
2017-08-22 10:35:00,86.47,86.49,86.46,86.47,6226.0,62.8741,62.8886,62.8668,62.8741,6226.0
2017-08-22 10:40:00,86.46,86.48,86.43,86.43,9329.0,62.8668,62.8813,62.845,62.845,9329.0
2017-08-22 10:45:00,86.44,86.45,86.43,86.43,6856.0,62.8523,62.8595,62.845,62.845,6856.0
2017-08-22 10:50:00,86.42,86.47,86.42,86.47,9581.0,62.8377,62.8741,62.8377,62.8741,9581.0
2017-08-22 10:55:00,86.46,86.46,86.39,86.4,9399.0,62.8668,62.8668,62.8159,62.8232,9399.0
2017-08-22 11:00:00,86.4,86.41,86.32,86.32,14012.0,62.8232,62.8304,62.765,62.765,14012.0
2017-08-22 11:05:00,86.32,86.34,86.24,86.24,12787.0,62.765,62.7795,62.7068,62.7068,12787.0
2017-08-22 11:10:00,86.24,86.26,86.2,86.21,13345.0,62.7068,62.7214,62.6777,62.685,13345.0
2017-08-22 11:15:00,86.21,86.26,86.2,86.2,19438.0,62.685,62.7214,62.6777,62.6777,19438.0
2017-08-22 11:20:00,86.19,86.24,86.18,86.23,18612.0,62.6705,62.7068,62.6632,62.6996,18612.0
2017-08-22 11:25:00,86.24,86.28,86.19,86.2,19777.0,62.7068,62.7359,62.6705,62.6777,19777.0
2017-08-22 11:30:00,86.2,86.25,86.2,86.22,16641.0,62.6777,62.7141,62.6777,62.6923,16641.0
2017-08-22 11:35:00,86.22,86.26,86.2,86.26,22395.0,62.6923,62.7214,62.6777,62.7214,22395.0
2017-08-22 11:40:00,86.25,86.29,86.25,86.28,14054.0,62.7141,62.7432,62.7141,62.7359,14054.0
2017-08-22 11:45:00,86.28,86.31,86.26,86.29,11281.0,62.7359,62.7577,62.7214,62.7432,11281.0
2017-08-22 11:50:00,86.29,86.29,86.26,86.28,8307.0,62.7432,62.7432,62.7214,62.7359,8307.0
2017-08-22 11:55:00,86.27,86.27,86.22,86.24,17800.0,62.7286,62.7286,62.6923,62.7068,17800.0
2017-08-22 12:00:00,86.23,86.24,86.19,86.2,14557.0,62.6996,62.7068,62.6705,62.6777,14557.0
2017-08-22 12:05:00,86.19,86.24,86.19,86.22,18697.0,62.6705,62.7068,62.6705,62.6923,18697.0
2017-08-22 12:10:00,86.22,86.23,86.16,86.16,17078.0,62.6923,62.6996,62.6487,62.6487,17078.0
2017-08-22 12:15:00,86.17,86.17,86.13,86.13,20735.0,62.6559,62.6559,62.6268,62.6268,20735.0
2017-08-22 12:20:00,86.13,86.16,86.11,86.14,18941.0,62.6268,62.6487,62.6123,62.6341,18941.0
2017-08-22 12:25:00,86.13,86.16,86.12,86.12,8750.0,62.6268,62.6487,62.6196,62.6196,8750.0
2017-08-22 12:30:00,86.13,86.14,86.12,86.13,9663.0,62.6268,62.6341,62.6196,62.6268,9663.0
2017-08-22 12:35:00,86.13,86.16,86.12,86.14,7928.0,62.6268,62.6487,62.6196,62.6341,7928.0
2017-08-22 12:40:00,86.14,86.16,86.13,86.15,8854.0,62.6341,62.6487,62.6268,62.6414,8854.0
2017-08-22 12:45:00,86.14,86.17,86.13,86.17,55772.0,62.6341,62.6559,62.6268,62.6559,55772.0
2017-08-22 12:50:00,86.17,86.27,86.16,86.27,22031.0,62.6559,62.7286,62.6487,62.7286,22031.0
2017-08-22 12:55:00,86.27,86.27,86.23,86.23,9636.0,62.7286,62.7286,62.6996,62.6996,9636.0
2017-08-22 13:00:00,86.23,86.32,86.22,86.31,15344.0,62.6996,62.765,62.6923,62.7577,15344.0
2017-08-22 13:05:00,86.3,86.3,86.23,86.26,15026.0,62.7505,62.7505,62.6996,62.7214,15026.0
2017-08-22 13:10:00,86.27,86.29,86.26,86.29,4915.0,62.7286,62.7432,62.7214,62.7432,4915.0
2017-08-22 13:15:00,86.29,86.33,86.27,86.3,11013.0,62.7432,62.7723,62.7286,62.7505,11013.0
2017-08-22 13:20:00,86.3,86.3,86.25,86.28,11098.0,62.7505,62.7505,62.7141,62.7359,11098.0
2017-08-22 13:25:00,86.28,86.32,86.26,86.31,10365.0,62.7359,62.765,62.7214,62.7577,10365.0
2017-08-22 13:30:00,86.33,86.36,86.32,86.34,8857.0,62.7723,62.7941,62.765,62.7795,8857.0
2017-08-22 13:35:00,86.34,86.36,86.33,86.33,12750.0,62.7795,62.7941,62.7723,62.7723,12750.0
2017-08-22 13:40:00,86.33,86.35,86.32,86.32,5939.0,62.7723,62.7868,62.765,62.765,5939.0
2017-08-22 13:45:00,86.31,86.32,86.26,86.27,15509.0,62.7577,62.765,62.7214,62.7286,15509.0
2017-08-22 13:50:00,86.28,86.3,86.26,86.28,13769.0,62.7359,62.7505,62.7214,62.7359,13769.0
2017-08-22 13:55:00,86.27,86.31,86.27,86.29,12191.0,62.7286,62.7577,62.7286,62.7432,12191.0
2017-08-22 14:00:00,86.29,86.34,86.29,86.32,10323.0,62.7432,62.7795,62.7432,62.765,10323.0
2017-08-22 14:05:00,86.33,86.34,86.28,86.29,10192.0,62.7723,62.7795,62.7359,62.7432,10192.0
2017-08-22 14:10:00,86.3,86.31,86.27,86.31,9224.0,62.7505,62.7577,62.7286,62.7577,9224.0
2017-08-22 14:15:00,86.3,86.33,86.27,86.28,12202.0,62.7505,62.7723,62.7286,62.7359,12202.0
2017-08-22 14:20:00,86.28,86.34,86.28,86.3,19012.0,62.7359,62.7795,62.7359,62.7505,19012.0
2017-08-22 14:25:00,86.31,86.37,86.3,86.36,17682.0,62.7577,62.8014,62.7505,62.7941,17682.0
2017-08-22 14:30:00,86.36,86.39,86.33,86.39,13281.0,62.7941,62.8159,62.7723,62.8159,13281.0
2017-08-22 14:35:00,86.4,86.46,86.38,86.45,17549.0,62.8232,62.8668,62.8086,62.8595,17549.0
2017-08-22 14:40:00,86.46,86.48,86.44,86.44,13939.0,62.8668,62.8813,62.8523,62.8523,13939.0
2017-08-22 14:45:00,86.43,86.44,86.42,86.44,16026.0,62.845,62.8523,62.8377,62.8523,16026.0
2017-08-22 14:50:00,86.44,86.46,86.42,86.45,16095.0,62.8523,62.8668,62.8377,62.8595,16095.0
2017-08-22 14:55:00,86.45,86.46,86.41,86.41,10545.0,62.8595,62.8668,62.8304,62.8304,10545.0
2017-08-22 15:00:00,86.42,86.42,86.39,86.39,8775.0,62.8377,62.8377,62.8159,62.8159,8775.0
2017-08-22 15:05:00,86.39,86.42,86.37,86.4,33622.0,62.8159,62.8377,62.8014,62.8232,33622.0
2017-08-22 15:10:00,86.4,86.54,86.39,86.49,38652.0,62.8232,62.925,62.8159,62.8886,38652.0
2017-08-22 15:15:00,86.48,86.54,86.47,86.52,18975.0,62.8813,62.925,62.8741,62.9104,18975.0
2017-08-22 15:20:00,86.52,86.56,86.48,86.48,18350.0,62.9104,62.9395,62.8813,62.8813,18350.0
2017-08-22 15:25:00,86.48,86.54,86.47,86.52,15257.0,62.8813,62.925,62.8741,62.9104,15257.0
2017-08-22 15:30:00,86.52,86.53,86.42,86.42,30939.0,62.9104,62.9177,62.8377,62.8377,30939.0
2017-08-22 15:35:00,86.42,86.44,86.39,86.39,21518.0,62.8377,62.8523,62.8159,62.8159,21518.0
2017-08-22 15:40:00,86.39,86.52,86.39,86.5,35870.0,62.8159,62.9104,62.8159,62.8959,35870.0
2017-08-22 15:45:00,86.5,86.52,86.48,86.49,30263.0,62.8959,62.9104,62.8813,62.8886,30263.0
2017-08-22 15:50:00,86.5,86.54,86.47,86.53,53328.0,62.8959,62.925,62.8741,62.9177,53328.0
2017-08-22 15:55:00,86.53,86.56,86.49,86.55,81611.0,62.9177,62.9395,62.8886,62.9322,81611.0
2017-08-23 09:30:00,86.57,86.58,86.46,86.5,26581.0,62.9468,62.9541,62.8668,62.8959,26581.0
2017-08-23 09:35:00,86.5,86.5,86.31,86.31,14565.0,62.8959,62.8959,62.7577,62.7577,14565.0
2017-08-23 09:40:00,86.33,86.34,86.27,86.31,21424.0,62.7723,62.7795,62.7286,62.7577,21424.0
2017-08-23 09:45:00,86.31,86.33,86.27,86.29,12133.0,62.7577,62.7723,62.7286,62.7432,12133.0
2017-08-23 09:50:00,86.29,86.3,86.14,86.14,20003.0,62.7432,62.7505,62.6341,62.6341,20003.0
2017-08-23 09:55:00,86.14,86.32,86.14,86.26,41199.0,62.6341,62.765,62.6341,62.7214,41199.0
2017-08-23 10:00:00,86.25,86.31,86.23,86.29,23095.0,62.7141,62.7577,62.6996,62.7432,23095.0
2017-08-23 10:05:00,86.3,86.35,86.27,86.33,22805.0,62.7505,62.7868,62.7286,62.7723,22805.0
2017-08-23 10:10:00,86.34,86.36,86.32,86.33,18318.0,62.7795,62.7941,62.765,62.7723,18318.0
2017-08-23 10:15:00,86.33,86.35,86.3,86.3,14500.0,62.7723,62.7868,62.7505,62.7505,14500.0
2017-08-23 10:20:00,86.3,86.32,86.23,86.23,16988.0,62.7505,62.765,62.6996,62.6996,16988.0
2017-08-23 10:25:00,86.23,86.35,86.22,86.35,27317.0,62.6996,62.7868,62.6923,62.7868,27317.0
2017-08-23 10:30:00,86.34,86.45,86.34,86.45,16333.0,62.7795,62.8595,62.7795,62.8595,16333.0
2017-08-23 10:35:00,86.46,86.47,86.42,86.43,19881.0,62.8668,62.8741,62.8377,62.845,19881.0
2017-08-23 10:40:00,86.43,86.45,86.41,86.44,10641.0,62.845,62.8595,62.8304,62.8523,10641.0
2017-08-23 10:45:00,86.45,86.48,86.42,86.42,18323.0,62.8595,62.8813,62.8377,62.8377,18323.0
2017-08-23 10:50:00,86.43,86.51,86.42,86.5,17622.0,62.845,62.9032,62.8377,62.8959,17622.0
2017-08-23 10:55:00,86.51,86.51,86.4,86.4,16313.0,62.9032,62.9032,62.8232,62.8232,16313.0
2017-08-23 11:00:00,86.39,86.43,86.39,86.42,12179.0,62.8159,62.845,62.8159,62.8377,12179.0
2017-08-23 11:05:00,86.42,86.49,86.41,86.46,11598.0,62.8377,62.8886,62.8304,62.8668,11598.0
2017-08-23 11:10:00,86.47,86.48,86.44,86.46,12502.0,62.8741,62.8813,62.8523,62.8668,12502.0
2017-08-23 11:15:00,86.46,86.47,86.41,86.44,12759.0,62.8668,62.8741,62.8304,62.8523,12759.0
2017-08-23 11:20:00,86.45,86.53,86.44,86.52,24399.0,62.8595,62.9177,62.8523,62.9104,24399.0
2017-08-23 11:25:00,86.51,86.54,86.5,86.54,9527.0,62.9032,62.925,62.8959,62.925,9527.0
2017-08-23 11:30:00,86.53,86.55,86.48,86.48,14475.0,62.9177,62.9322,62.8813,62.8813,14475.0
2017-08-23 11:35:00,86.48,86.48,86.44,86.45,11203.0,62.8813,62.8813,62.8523,62.8595,11203.0
2017-08-23 11:40:00,86.46,86.5,86.46,86.5,16334.0,62.8668,62.8959,62.8668,62.8959,16334.0
2017-08-23 11:45:00,86.5,86.54,86.49,86.53,7898.0,62.8959,62.925,62.8886,62.9177,7898.0
2017-08-23 11:50:00,86.53,86.58,86.52,86.53,13831.0,62.9177,62.9541,62.9104,62.9177,13831.0
2017-08-23 11:55:00,86.52,86.52,86.49,86.5,7481.0,62.9104,62.9104,62.8886,62.8959,7481.0
2017-08-23 12:00:00,86.5,86.59,86.49,86.58,15793.0,62.8959,62.9613,62.8886,62.9541,15793.0
2017-08-23 12:05:00,86.59,86.59,86.54,86.55,12036.0,62.9613,62.9613,62.925,62.9322,12036.0
2017-08-23 12:10:00,86.55,86.56,86.54,86.56,5194.0,62.9322,62.9395,62.925,62.9395,5194.0
2017-08-23 12:15:00,86.56,86.6,86.55,86.59,10545.0,62.9395,62.9686,62.9322,62.9613,10545.0
2017-08-23 12:20:00,86.59,86.6,86.56,86.56,5600.0,62.9613,62.9686,62.9395,62.9395,5600.0
2017-08-23 12:25:00,86.56,86.62,86.55,86.62,12436.0,62.9395,62.9831,62.9322,62.9831,12436.0
2017-08-23 12:30:00,86.62,86.64,86.61,86.63,11560.0,62.9831,62.9977,62.9759,62.9904,11560.0
2017-08-23 12:35:00,86.63,86.64,86.61,86.63,9070.0,62.9904,62.9977,62.9759,62.9904,9070.0
2017-08-23 12:40:00,86.62,86.62,86.6,86.61,9365.0,62.9831,62.9831,62.9686,62.9759,9365.0
2017-08-23 12:45:00,86.61,86.62,86.57,86.58,6858.0,62.9759,62.9831,62.9468,62.9541,6858.0
2017-08-23 12:50:00,86.57,86.61,86.57,86.59,6986.0,62.9468,62.9759,62.9468,62.9613,6986.0
2017-08-23 12:55:00,86.58,86.6,86.57,86.6,6669.0,62.9541,62.9686,62.9468,62.9686,6669.0
2017-08-23 13:00:00,86.59,86.61,86.59,86.6,7072.0,62.9613,62.9759,62.9613,62.9686,7072.0
2017-08-23 13:05:00,86.6,86.6,86.56,86.58,19203.0,62.9686,62.9686,62.9395,62.9541,19203.0
2017-08-23 13:10:00,86.58,86.65,86.58,86.63,14074.0,62.9541,63.0049,62.9541,62.9904,14074.0
2017-08-23 13:15:00,86.64,86.64,86.6,86.64,13408.0,62.9977,62.9977,62.9686,62.9977,13408.0
2017-08-23 13:20:00,86.65,86.68,86.64,86.68,17011.0,63.0049,63.0268,62.9977,63.0268,17011.0
2017-08-23 13:25:00,86.67,86.71,86.67,86.7,9505.0,63.0195,63.0486,63.0195,63.0413,9505.0
2017-08-23 13:30:00,86.7,86.71,86.62,86.62,8964.0,63.0413,63.0486,62.9831,62.9831,8964.0
2017-08-23 13:35:00,86.61,86.65,86.6,86.64,13918.0,62.9759,63.0049,62.9686,62.9977,13918.0
2017-08-23 13:40:00,86.64,86.69,86.62,86.68,11111.0,62.9977,63.034,62.9831,63.0268,11111.0
2017-08-23 13:45:00,86.69,86.73,86.67,86.73,13011.0,63.034,63.0631,63.0195,63.0631,13011.0
2017-08-23 13:50:00,86.72,86.75,86.71,86.74,11433.0,63.0558,63.0777,63.0486,63.0704,11433.0
2017-08-23 13:55:00,86.74,86.78,86.73,86.76,22864.0,63.0704,63.0995,63.0631,63.0849,22864.0
2017-08-23 14:00:00,86.77,86.8,86.76,86.8,34720.0,63.0922,63.114,63.0849,63.114,34720.0
2017-08-23 14:05:00,86.79,86.79,86.75,86.75,11286.0,63.1067,63.1067,63.0777,63.0777,11286.0
2017-08-23 14:10:00,86.76,86.87,86.75,86.84,18892.0,63.0849,63.1649,63.0777,63.1431,18892.0
2017-08-23 14:15:00,86.84,86.85,86.77,86.81,19806.0,63.1431,63.1504,63.0922,63.1213,19806.0
2017-08-23 14:20:00,86.81,86.83,86.8,86.83,13760.0,63.1213,63.1358,63.114,63.1358,13760.0
2017-08-23 14:25:00,86.82,86.84,86.79,86.81,22705.0,63.1286,63.1431,63.1067,63.1213,22705.0
2017-08-23 14:30:00,86.82,86.82,86.8,86.81,14585.0,63.1286,63.1286,63.114,63.1213,14585.0
2017-08-23 14:35:00,86.81,86.82,86.79,86.81,14672.0,63.1213,63.1286,63.1067,63.1213,14672.0
2017-08-23 14:40:00,86.81,86.84,86.81,86.84,6763.0,63.1213,63.1431,63.1213,63.1431,6763.0
2017-08-23 14:45:00,86.83,86.84,86.8,86.82,18326.0,63.1358,63.1431,63.114,63.1286,18326.0
2017-08-23 14:50:00,86.81,86.85,86.81,86.84,11500.0,63.1213,63.1504,63.1213,63.1431,11500.0
2017-08-23 14:55:00,86.84,86.87,86.83,86.87,17335.0,63.1431,63.1649,63.1358,63.1649,17335.0
2017-08-23 15:00:00,86.87,86.92,86.86,86.88,27325.0,63.1649,63.2013,63.1576,63.1722,27325.0
2017-08-23 15:05:00,86.88,86.89,86.85,86.86,12222.0,63.1722,63.1795,63.1504,63.1576,12222.0
2017-08-23 15:10:00,86.85,86.91,86.85,86.9,34916.0,63.1504,63.194,63.1504,63.1867,34916.0
2017-08-23 15:15:00,86.89,86.91,86.89,86.91,19262.0,63.1795,63.194,63.1795,63.194,19262.0
2017-08-23 15:20:00,86.9,86.92,86.9,86.92,9835.0,63.1867,63.2013,63.1867,63.2013,9835.0
2017-08-23 15:25:00,86.92,86.96,86.91,86.92,23778.0,63.2013,63.2304,63.194,63.2013,23778.0
2017-08-23 15:30:00,86.92,86.94,86.91,86.93,20996.0,63.2013,63.2158,63.194,63.2085,20996.0
2017-08-23 15:35:00,86.93,86.95,86.92,86.95,25019.0,63.2085,63.2231,63.2013,63.2231,25019.0
2017-08-23 15:40:00,86.95,86.95,86.92,86.94,42169.0,63.2231,63.2231,63.2013,63.2158,42169.0
2017-08-23 15:45:00,86.95,86.99,86.94,86.98,51510.0,63.2231,63.2522,63.2158,63.2449,51510.0
2017-08-23 15:50:00,86.98,86.99,86.94,86.94,48450.0,63.2449,63.2522,63.2158,63.2158,48450.0
2017-08-23 15:55:00,86.94,86.95,86.9,86.91,122084.0,63.2158,63.2231,63.1867,63.194,122084.0
2017-08-24 09:30:00,86.74,86.84,86.57,86.82,32532.0,63.0704,63.1431,62.9468,63.1286,32532.0
2017-08-24 09:35:00,86.84,86.96,86.83,86.91,8476.0,63.1431,63.2304,63.1358,63.194,8476.0
2017-08-24 09:40:00,86.9,86.94,86.86,86.87,13041.0,63.1867,63.2158,63.1576,63.1649,13041.0
2017-08-24 09:45:00,86.86,86.95,86.86,86.93,13684.0,63.1576,63.2231,63.1576,63.2085,13684.0
2017-08-24 09:50:00,86.93,86.96,86.88,86.9,14881.0,63.2085,63.2304,63.1722,63.1867,14881.0
2017-08-24 09:55:00,86.9,86.91,86.81,86.83,13606.0,63.1867,63.194,63.1213,63.1358,13606.0
2017-08-24 10:00:00,86.85,86.86,86.81,86.82,14392.0,63.1504,63.1576,63.1213,63.1286,14392.0
2017-08-24 10:05:00,86.82,86.87,86.8,86.8,13582.0,63.1286,63.1649,63.114,63.114,13582.0
2017-08-24 10:10:00,86.8,86.83,86.78,86.81,12474.0,63.114,63.1358,63.0995,63.1213,12474.0
2017-08-24 10:15:00,86.82,86.93,86.8,86.92,13507.0,63.1286,63.2085,63.114,63.2013,13507.0
2017-08-24 10:20:00,86.91,86.94,86.87,86.9,16225.0,63.194,63.2158,63.1649,63.1867,16225.0
2017-08-24 10:25:00,86.9,87.04,86.89,87.04,55653.0,63.1867,63.2885,63.1795,63.2885,55653.0
2017-08-24 10:30:00,87.04,87.12,87.03,87.07,24371.0,63.2885,63.3467,63.2813,63.3103,24371.0
2017-08-24 10:35:00,87.07,87.11,87.0,87.0,20918.0,63.3103,63.3394,63.2594,63.2594,20918.0
2017-08-24 10:40:00,86.99,87.0,86.9,86.99,21187.0,63.2522,63.2594,63.1867,63.2522,21187.0
2017-08-24 10:45:00,86.99,87.0,86.93,86.96,14100.0,63.2522,63.2594,63.2085,63.2304,14100.0
2017-08-24 10:50:00,86.96,86.98,86.88,86.88,14233.0,63.2304,63.2449,63.1722,63.1722,14233.0
2017-08-24 10:55:00,86.89,86.9,86.86,86.86,10178.0,63.1795,63.1867,63.1576,63.1576,10178.0
2017-08-24 11:00:00,86.87,86.9,86.77,86.81,19426.0,63.1649,63.1867,63.0922,63.1213,19426.0
2017-08-24 11:05:00,86.82,86.83,86.78,86.82,10275.0,63.1286,63.1358,63.0995,63.1286,10275.0
2017-08-24 11:10:00,86.82,86.85,86.79,86.85,15759.0,63.1286,63.1504,63.1067,63.1504,15759.0
2017-08-24 11:15:00,86.85,86.9,86.83,86.85,15972.0,63.1504,63.1867,63.1358,63.1504,15972.0
2017-08-24 11:20:00,86.85,86.87,86.8,86.8,12506.0,63.1504,63.1649,63.114,63.114,12506.0
2017-08-24 11:25:00,86.8,86.82,86.71,86.73,14177.0,63.114,63.1286,63.0486,63.0631,14177.0
2017-08-24 11:30:00,86.72,86.76,86.72,86.75,11107.0,63.0558,63.0849,63.0558,63.0777,11107.0
2017-08-24 11:35:00,86.75,86.82,86.74,86.81,11920.0,63.0777,63.1286,63.0704,63.1213,11920.0
2017-08-24 11:40:00,86.81,86.83,86.77,86.78,20141.0,63.1213,63.1358,63.0922,63.0995,20141.0
2017-08-24 11:45:00,86.79,86.81,86.74,86.8,14869.0,63.1067,63.1213,63.0704,63.114,14869.0
2017-08-24 11:50:00,86.8,86.81,86.77,86.79,8530.0,63.114,63.1213,63.0922,63.1067,8530.0
2017-08-24 11:55:00,86.79,86.86,86.79,86.84,7776.0,63.1067,63.1576,63.1067,63.1431,7776.0
2017-08-24 12:00:00,86.84,86.84,86.75,86.76,11304.0,63.1431,63.1431,63.0777,63.0849,11304.0
2017-08-24 12:05:00,86.75,86.81,86.74,86.8,16293.0,63.0777,63.1213,63.0704,63.114,16293.0
2017-08-24 12:10:00,86.8,86.83,86.78,86.8,8953.0,63.114,63.1358,63.0995,63.114,8953.0
2017-08-24 12:15:00,86.8,86.82,86.77,86.81,7661.0,63.114,63.1286,63.0922,63.1213,7661.0
2017-08-24 12:20:00,86.8,86.84,86.8,86.83,5837.0,63.114,63.1431,63.114,63.1358,5837.0
2017-08-24 12:25:00,86.82,86.83,86.77,86.78,6689.0,63.1286,63.1358,63.0922,63.0995,6689.0
2017-08-24 12:30:00,86.79,86.84,86.78,86.83,6522.0,63.1067,63.1431,63.0995,63.1358,6522.0
2017-08-24 12:35:00,86.84,86.85,86.8,86.81,7421.0,63.1431,63.1504,63.114,63.1213,7421.0
2017-08-24 12:40:00,86.82,86.9,86.81,86.9,8236.0,63.1286,63.1867,63.1213,63.1867,8236.0
2017-08-24 12:45:00,86.89,86.91,86.88,86.91,6700.0,63.1795,63.194,63.1722,63.194,6700.0
2017-08-24 12:50:00,86.91,86.91,86.87,86.87,9422.0,63.194,63.194,63.1649,63.1649,9422.0
2017-08-24 12:55:00,86.88,86.91,86.88,86.91,5225.0,63.1722,63.194,63.1722,63.194,5225.0
2017-08-24 13:00:00,86.9,86.91,86.88,86.9,9398.0,63.1867,63.194,63.1722,63.1867,9398.0
2017-08-24 13:05:00,86.9,86.9,86.87,86.88,4343.0,63.1867,63.1867,63.1649,63.1722,4343.0
2017-08-24 13:10:00,86.88,86.96,86.87,86.96,15740.0,63.1722,63.2304,63.1649,63.2304,15740.0
2017-08-24 13:15:00,86.96,87.0,86.95,86.98,11914.0,63.2304,63.2594,63.2231,63.2449,11914.0
2017-08-24 13:20:00,86.98,87.02,86.98,87.01,10361.0,63.2449,63.274,63.2449,63.2667,10361.0
2017-08-24 13:25:00,87.01,87.01,86.96,86.97,7610.0,63.2667,63.2667,63.2304,63.2376,7610.0
2017-08-24 13:30:00,86.97,86.97,86.92,86.92,13314.0,63.2376,63.2376,63.2013,63.2013,13314.0
2017-08-24 13:35:00,86.93,86.96,86.93,86.96,8891.0,63.2085,63.2304,63.2085,63.2304,8891.0
2017-08-24 13:40:00,86.96,86.96,86.9,86.91,12519.0,63.2304,63.2304,63.1867,63.194,12519.0
2017-08-24 13:45:00,86.9,86.91,86.86,86.89,10050.0,63.1867,63.194,63.1576,63.1795,10050.0
2017-08-24 13:50:00,86.89,86.9,86.88,86.88,4336.0,63.1795,63.1867,63.1722,63.1722,4336.0
2017-08-24 13:55:00,86.88,86.89,86.87,86.88,6415.0,63.1722,63.1795,63.1649,63.1722,6415.0
2017-08-24 14:00:00,86.88,86.88,86.84,86.84,7582.0,63.1722,63.1722,63.1431,63.1431,7582.0
2017-08-24 14:05:00,86.85,86.85,86.77,86.79,20902.0,63.1504,63.1504,63.0922,63.1067,20902.0
2017-08-24 14:10:00,86.78,86.79,86.76,86.77,12438.0,63.0995,63.1067,63.0849,63.0922,12438.0
2017-08-24 14:15:00,86.78,86.84,86.78,86.83,9337.0,63.0995,63.1431,63.0995,63.1358,9337.0
2017-08-24 14:20:00,86.82,86.84,86.78,86.81,14326.0,63.1286,63.1431,63.0995,63.1213,14326.0
2017-08-24 14:25:00,86.8,86.83,86.78,86.83,10056.0,63.114,63.1358,63.0995,63.1358,10056.0
2017-08-24 14:30:00,86.82,86.84,86.8,86.83,11367.0,63.1286,63.1431,63.114,63.1358,11367.0
2017-08-24 14:35:00,86.83,86.85,86.83,86.84,10454.0,63.1358,63.1504,63.1358,63.1431,10454.0
2017-08-24 14:40:00,86.84,86.85,86.83,86.85,12987.0,63.1431,63.1504,63.1358,63.1504,12987.0
2017-08-24 14:45:00,86.86,86.86,86.81,86.82,13814.0,63.1576,63.1576,63.1213,63.1286,13814.0
2017-08-24 14:50:00,86.81,86.86,86.81,86.85,17459.0,63.1213,63.1576,63.1213,63.1504,17459.0
2017-08-24 14:55:00,86.86,86.89,86.85,86.87,30863.0,63.1576,63.1795,63.1504,63.1649,30863.0
2017-08-24 15:00:00,86.88,86.89,86.83,86.84,26604.0,63.1722,63.1795,63.1358,63.1431,26604.0
2017-08-24 15:05:00,86.83,86.89,86.78,86.89,61520.0,63.1358,63.1795,63.0995,63.1795,61520.0
2017-08-24 15:10:00,86.89,86.91,86.87,86.89,23298.0,63.1795,63.194,63.1649,63.1795,23298.0
2017-08-24 15:15:00,86.88,86.94,86.87,86.94,20948.0,63.1722,63.2158,63.1649,63.2158,20948.0
2017-08-24 15:20:00,86.94,87.01,86.93,86.99,30883.0,63.2158,63.2667,63.2085,63.2522,30883.0
2017-08-24 15:25:00,87.0,87.08,87.0,87.05,27669.0,63.2594,63.3176,63.2594,63.2958,27669.0
2017-08-24 15:30:00,87.04,87.05,86.96,86.98,32573.0,63.2885,63.2958,63.2304,63.2449,32573.0
2017-08-24 15:35:00,86.98,86.98,86.94,86.97,26964.0,63.2449,63.2449,63.2158,63.2376,26964.0
2017-08-24 15:40:00,86.97,86.98,86.84,86.86,51592.0,63.2376,63.2449,63.1431,63.1576,51592.0
2017-08-24 15:45:00,86.85,86.86,86.78,86.81,74060.0,63.1504,63.1576,63.0995,63.1213,74060.0
2017-08-24 15:50:00,86.81,86.84,86.75,86.8,75093.0,63.1213,63.1431,63.0777,63.114,75093.0
2017-08-24 15:55:00,86.8,86.81,86.74,86.77,151810.0,63.114,63.1213,63.0704,63.0922,151810.0
2017-08-25 09:30:00,87.39,87.39,87.06,87.12,58655.0,63.543,63.543,63.3031,63.3467,58655.0
2017-08-25 09:35:00,87.09,87.13,87.04,87.05,4769.0,63.3249,63.354,63.2885,63.2958,4769.0
2017-08-25 09:40:00,87.03,87.09,86.97,87.04,10765.0,63.2813,63.3249,63.2376,63.2885,10765.0
2017-08-25 09:45:00,87.04,87.09,86.99,87.08,13046.0,63.2885,63.3249,63.2522,63.3176,13046.0
2017-08-25 09:50:00,87.07,87.12,87.05,87.06,11079.0,63.3103,63.3467,63.2958,63.3031,11079.0
2017-08-25 09:55:00,87.06,87.09,86.98,87.02,5380.0,63.3031,63.3249,63.2449,63.274,5380.0
2017-08-25 10:00:00,87.01,87.11,86.98,86.99,30694.0,63.2667,63.3394,63.2449,63.2522,30694.0
2017-08-25 10:05:00,86.98,87.15,86.98,87.14,12960.0,63.2449,63.3685,63.2449,63.3612,12960.0
2017-08-25 10:10:00,87.13,87.15,87.08,87.13,8890.0,63.354,63.3685,63.3176,63.354,8890.0
2017-08-25 10:15:00,87.12,87.14,87.07,87.09,8232.0,63.3467,63.3612,63.3103,63.3249,8232.0
2017-08-25 10:20:00,87.1,87.13,87.08,87.12,8021.0,63.3322,63.354,63.3176,63.3467,8021.0
2017-08-25 10:25:00,87.13,87.13,87.0,87.05,14315.0,63.354,63.354,63.2594,63.2958,14315.0
2017-08-25 10:30:00,87.06,87.06,87.03,87.05,5722.0,63.3031,63.3031,63.2813,63.2958,5722.0
2017-08-25 10:35:00,87.05,87.1,87.03,87.09,14125.0,63.2958,63.3322,63.2813,63.3249,14125.0
2017-08-25 10:40:00,87.09,87.13,87.07,87.13,8026.0,63.3249,63.354,63.3103,63.354,8026.0
2017-08-25 10:45:00,87.13,87.16,87.11,87.15,8638.0,63.354,63.3758,63.3394,63.3685,8638.0
2017-08-25 10:50:00,87.12,87.15,87.1,87.12,12659.0,63.3467,63.3685,63.3322,63.3467,12659.0
2017-08-25 10:55:00,87.11,87.13,87.09,87.13,6206.0,63.3394,63.354,63.3249,63.354,6206.0
2017-08-25 11:00:00,87.13,87.16,87.1,87.12,14946.0,63.354,63.3758,63.3322,63.3467,14946.0
2017-08-25 11:05:00,87.12,87.17,87.1,87.13,8516.0,63.3467,63.3831,63.3322,63.354,8516.0
2017-08-25 11:10:00,87.13,87.17,87.12,87.15,7546.0,63.354,63.3831,63.3467,63.3685,7546.0
2017-08-25 11:15:00,87.15,87.15,87.12,87.13,9522.0,63.3685,63.3685,63.3467,63.354,9522.0
2017-08-25 11:20:00,87.13,87.15,87.12,87.15,6716.0,63.354,63.3685,63.3467,63.3685,6716.0
2017-08-25 11:25:00,87.14,87.16,87.13,87.15,11087.0,63.3612,63.3758,63.354,63.3685,11087.0
2017-08-25 11:30:00,87.15,87.17,87.13,87.16,12880.0,63.3685,63.3831,63.354,63.3758,12880.0
2017-08-25 11:35:00,87.17,87.22,87.16,87.22,5993.0,63.3831,63.4194,63.3758,63.4194,5993.0
2017-08-25 11:40:00,87.21,87.23,87.2,87.22,11666.0,63.4121,63.4267,63.4049,63.4194,11666.0
2017-08-25 11:45:00,87.22,87.22,87.18,87.19,5743.0,63.4194,63.4194,63.3903,63.3976,5743.0
2017-08-25 11:50:00,87.2,87.21,87.19,87.2,5899.0,63.4049,63.4121,63.3976,63.4049,5899.0
2017-08-25 11:55:00,87.2,87.21,87.16,87.17,5548.0,63.4049,63.4121,63.3758,63.3831,5548.0
2017-08-25 12:00:00,87.17,87.25,87.17,87.24,10413.0,63.3831,63.4412,63.3831,63.434,10413.0
2017-08-25 12:05:00,87.25,87.32,87.24,87.32,22344.0,63.4412,63.4921,63.434,63.4921,22344.0
2017-08-25 12:10:00,87.32,87.34,87.31,87.32,6457.0,63.4921,63.5067,63.4848,63.4921,6457.0
2017-08-25 12:15:00,87.33,87.37,87.32,87.37,8607.0,63.4994,63.5285,63.4921,63.5285,8607.0
2017-08-25 12:20:00,87.38,87.46,87.36,87.45,17170.0,63.5357,63.5939,63.5212,63.5866,17170.0
2017-08-25 12:25:00,87.46,87.46,87.44,87.44,5192.0,63.5939,63.5939,63.5794,63.5794,5192.0
2017-08-25 12:30:00,87.45,87.46,87.43,87.45,7470.0,63.5866,63.5939,63.5721,63.5866,7470.0
2017-08-25 12:35:00,87.45,87.54,87.45,87.53,20612.0,63.5866,63.6521,63.5866,63.6448,20612.0
2017-08-25 12:40:00,87.54,87.55,87.48,87.49,10398.0,63.6521,63.6594,63.6085,63.6157,10398.0
2017-08-25 12:45:00,87.49,87.5,87.43,87.48,5467.0,63.6157,63.623,63.5721,63.6085,5467.0
2017-08-25 12:50:00,87.48,87.51,87.47,87.51,7432.0,63.6085,63.6303,63.6012,63.6303,7432.0
2017-08-25 12:55:00,87.5,87.51,87.45,87.46,5417.0,63.623,63.6303,63.5866,63.5939,5417.0
2017-08-25 13:00:00,87.46,87.46,87.44,87.44,3475.0,63.5939,63.5939,63.5794,63.5794,3475.0
2017-08-25 13:05:00,87.45,87.46,87.42,87.44,10435.0,63.5866,63.5939,63.5648,63.5794,10435.0
2017-08-25 13:10:00,87.44,87.46,87.43,87.44,12568.0,63.5794,63.5939,63.5721,63.5794,12568.0
2017-08-25 13:15:00,87.44,87.5,87.44,87.5,23164.0,63.5794,63.623,63.5794,63.623,23164.0
2017-08-25 13:20:00,87.5,87.51,87.48,87.51,8307.0,63.623,63.6303,63.6085,63.6303,8307.0
2017-08-25 13:25:00,87.5,87.5,87.47,87.48,7562.0,63.623,63.623,63.6012,63.6085,7562.0
2017-08-25 13:30:00,87.48,87.5,87.47,87.5,6419.0,63.6085,63.623,63.6012,63.623,6419.0
2017-08-25 13:35:00,87.49,87.49,87.45,87.46,8688.0,63.6157,63.6157,63.5866,63.5939,8688.0
2017-08-25 13:40:00,87.46,87.48,87.43,87.43,11975.0,63.5939,63.6085,63.5721,63.5721,11975.0
2017-08-25 13:45:00,87.44,87.46,87.42,87.46,6146.0,63.5794,63.5939,63.5648,63.5939,6146.0
2017-08-25 13:50:00,87.45,87.47,87.42,87.42,12127.0,63.5866,63.6012,63.5648,63.5648,12127.0
2017-08-25 13:55:00,87.43,87.43,87.37,87.38,8142.0,63.5721,63.5721,63.5285,63.5357,8142.0
2017-08-25 14:00:00,87.38,87.4,87.35,87.36,15635.0,63.5357,63.5503,63.5139,63.5212,15635.0
2017-08-25 14:05:00,87.36,87.37,87.31,87.34,23477.0,63.5212,63.5285,63.4848,63.5067,23477.0
2017-08-25 14:10:00,87.34,87.39,87.33,87.39,10051.0,63.5067,63.543,63.4994,63.543,10051.0
2017-08-25 14:15:00,87.39,87.39,87.32,87.33,10787.0,63.543,63.543,63.4921,63.4994,10787.0
2017-08-25 14:20:00,87.34,87.37,87.31,87.36,15466.0,63.5067,63.5285,63.4848,63.5212,15466.0
2017-08-25 14:25:00,87.37,87.37,87.33,87.35,15335.0,63.5285,63.5285,63.4994,63.5139,15335.0
2017-08-25 14:30:00,87.36,87.37,87.34,87.35,6292.0,63.5212,63.5285,63.5067,63.5139,6292.0
2017-08-25 14:35:00,87.35,87.36,87.31,87.33,5822.0,63.5139,63.5212,63.4848,63.4994,5822.0
2017-08-25 14:40:00,87.33,87.36,87.32,87.35,10381.0,63.4994,63.5212,63.4921,63.5139,10381.0
2017-08-25 14:45:00,87.34,87.35,87.32,87.32,7988.0,63.5067,63.5139,63.4921,63.4921,7988.0
2017-08-25 14:50:00,87.33,87.36,87.32,87.36,8420.0,63.4994,63.5212,63.4921,63.5212,8420.0
2017-08-25 14:55:00,87.36,87.39,87.35,87.36,15759.0,63.5212,63.543,63.5139,63.5212,15759.0
2017-08-25 15:00:00,87.36,87.4,87.35,87.38,9775.0,63.5212,63.5503,63.5139,63.5357,9775.0
2017-08-25 15:05:00,87.37,87.38,87.35,87.37,9794.0,63.5285,63.5357,63.5139,63.5285,9794.0
2017-08-25 15:10:00,87.38,87.44,87.36,87.39,20080.0,63.5357,63.5794,63.5212,63.543,20080.0
2017-08-25 15:15:00,87.39,87.4,87.33,87.38,11162.0,63.543,63.5503,63.4994,63.5357,11162.0
2017-08-25 15:20:00,87.38,87.46,87.38,87.44,11671.0,63.5357,63.5939,63.5357,63.5794,11671.0
2017-08-25 15:25:00,87.43,87.45,87.37,87.38,10561.0,63.5721,63.5866,63.5285,63.5357,10561.0
2017-08-25 15:30:00,87.39,87.4,87.36,87.38,17642.0,63.543,63.5503,63.5212,63.5357,17642.0
2017-08-25 15:35:00,87.39,87.39,87.28,87.3,18089.0,63.543,63.543,63.463,63.4776,18089.0
2017-08-25 15:40:00,87.31,87.42,87.3,87.34,28304.0,63.4848,63.5648,63.4776,63.5067,28304.0
2017-08-25 15:45:00,87.34,87.37,87.31,87.37,32069.0,63.5067,63.5285,63.4848,63.5285,32069.0
2017-08-25 15:50:00,87.37,87.38,87.31,87.36,55902.0,63.5285,63.5357,63.4848,63.5212,55902.0
2017-08-25 15:55:00,87.35,87.36,87.15,87.23,185069.0,63.5139,63.5212,63.3685,63.4267,185069.0
2017-08-28 09:30:00,87.37,87.5,87.37,87.47,25451.0,63.5285,63.623,63.5285,63.6012,25451.0
2017-08-28 09:35:00,87.45,87.5,87.36,87.37,11092.0,63.5866,63.623,63.5212,63.5285,11092.0
2017-08-28 09:40:00,87.36,87.36,87.22,87.24,8445.0,63.5212,63.5212,63.4194,63.434,8445.0
2017-08-28 09:45:00,87.23,87.28,87.19,87.28,8980.0,63.4267,63.463,63.3976,63.463,8980.0
2017-08-28 09:50:00,87.3,87.35,87.27,87.29,10173.0,63.4776,63.5139,63.4558,63.4703,10173.0
2017-08-28 09:55:00,87.29,87.36,87.27,87.35,6255.0,63.4703,63.5212,63.4558,63.5139,6255.0
2017-08-28 10:00:00,87.34,87.34,87.28,87.3,9737.0,63.5067,63.5067,63.463,63.4776,9737.0
2017-08-28 10:05:00,87.32,87.33,87.3,87.33,6328.0,63.4921,63.4994,63.4776,63.4994,6328.0
2017-08-28 10:10:00,87.33,87.35,87.29,87.35,10621.0,63.4994,63.5139,63.4703,63.5139,10621.0
2017-08-28 10:15:00,87.35,87.41,87.34,87.38,9020.0,63.5139,63.5576,63.5067,63.5357,9020.0
2017-08-28 10:20:00,87.41,87.42,87.37,87.38,5134.0,63.5576,63.5648,63.5285,63.5357,5134.0
2017-08-28 10:25:00,87.39,87.4,87.35,87.38,5140.0,63.543,63.5503,63.5139,63.5357,5140.0
2017-08-28 10:30:00,87.37,87.43,87.36,87.4,11035.0,63.5285,63.5721,63.5212,63.5503,11035.0
2017-08-28 10:35:00,87.4,87.4,87.3,87.3,11543.0,63.5503,63.5503,63.4776,63.4776,11543.0
2017-08-28 10:40:00,87.3,87.34,87.3,87.34,20527.0,63.4776,63.5067,63.4776,63.5067,20527.0
2017-08-28 10:45:00,87.33,87.34,87.3,87.34,8841.0,63.4994,63.5067,63.4776,63.5067,8841.0
2017-08-28 10:50:00,87.34,87.34,87.23,87.23,11213.0,63.5067,63.5067,63.4267,63.4267,11213.0
2017-08-28 10:55:00,87.24,87.29,87.23,87.28,10617.0,63.434,63.4703,63.4267,63.463,10617.0
2017-08-28 11:00:00,87.29,87.3,87.26,87.28,11133.0,63.4703,63.4776,63.4485,63.463,11133.0
2017-08-28 11:05:00,87.28,87.33,87.28,87.3,9403.0,63.463,63.4994,63.463,63.4776,9403.0
2017-08-28 11:10:00,87.29,87.32,87.26,87.32,7172.0,63.4703,63.4921,63.4485,63.4921,7172.0
2017-08-28 11:15:00,87.32,87.32,87.26,87.29,9231.0,63.4921,63.4921,63.4485,63.4703,9231.0
2017-08-28 11:20:00,87.29,87.31,87.28,87.31,5507.0,63.4703,63.4848,63.463,63.4848,5507.0
2017-08-28 11:25:00,87.3,87.31,87.23,87.24,6963.0,63.4776,63.4848,63.4267,63.434,6963.0
2017-08-28 11:30:00,87.24,87.26,87.22,87.22,7898.0,63.434,63.4485,63.4194,63.4194,7898.0
2017-08-28 11:35:00,87.23,87.23,87.2,87.2,7258.0,63.4267,63.4267,63.4049,63.4049,7258.0
2017-08-28 11:40:00,87.2,87.23,87.19,87.2,5977.0,63.4049,63.4267,63.3976,63.4049,5977.0
2017-08-28 11:45:00,87.2,87.22,87.19,87.2,3795.0,63.4049,63.4194,63.3976,63.4049,3795.0
2017-08-28 11:50:00,87.19,87.21,87.18,87.2,4554.0,63.3976,63.4121,63.3903,63.4049,4554.0
2017-08-28 11:55:00,87.2,87.21,87.14,87.14,10479.0,63.4049,63.4121,63.3612,63.3612,10479.0
2017-08-28 12:00:00,87.15,87.15,87.11,87.12,11447.0,63.3685,63.3685,63.3394,63.3467,11447.0
2017-08-28 12:05:00,87.12,87.14,87.09,87.12,9336.0,63.3467,63.3612,63.3249,63.3467,9336.0
2017-08-28 12:10:00,87.12,87.12,87.07,87.07,9529.0,63.3467,63.3467,63.3103,63.3103,9529.0
2017-08-28 12:15:00,87.07,87.07,87.0,87.01,6639.0,63.3103,63.3103,63.2594,63.2667,6639.0
2017-08-28 12:20:00,87.0,87.02,86.97,86.97,9612.0,63.2594,63.274,63.2376,63.2376,9612.0
2017-08-28 12:25:00,86.97,87.04,86.97,87.03,7492.0,63.2376,63.2885,63.2376,63.2813,7492.0
2017-08-28 12:30:00,87.04,87.1,87.03,87.09,5452.0,63.2885,63.3322,63.2813,63.3249,5452.0
2017-08-28 12:35:00,87.1,87.1,87.05,87.07,7555.0,63.3322,63.3322,63.2958,63.3103,7555.0
2017-08-28 12:40:00,87.07,87.1,87.06,87.1,7450.0,63.3103,63.3322,63.3031,63.3322,7450.0
2017-08-28 12:45:00,87.11,87.12,87.07,87.1,9070.0,63.3394,63.3467,63.3103,63.3322,9070.0
2017-08-28 12:50:00,87.1,87.11,87.08,87.09,5968.0,63.3322,63.3394,63.3176,63.3249,5968.0
2017-08-28 12:55:00,87.08,87.09,87.05,87.06,6456.0,63.3176,63.3249,63.2958,63.3031,6456.0
2017-08-28 13:00:00,87.05,87.06,87.04,87.05,5069.0,63.2958,63.3031,63.2885,63.2958,5069.0
2017-08-28 13:05:00,87.06,87.09,87.04,87.04,7966.0,63.3031,63.3249,63.2885,63.2885,7966.0
2017-08-28 13:10:00,87.05,87.13,87.05,87.13,6099.0,63.2958,63.354,63.2958,63.354,6099.0
2017-08-28 13:15:00,87.12,87.13,87.1,87.1,4268.0,63.3467,63.354,63.3322,63.3322,4268.0
2017-08-28 13:20:00,87.11,87.13,87.1,87.13,11976.0,63.3394,63.354,63.3322,63.354,11976.0
2017-08-28 13:25:00,87.13,87.14,87.11,87.13,4204.0,63.354,63.3612,63.3394,63.354,4204.0
2017-08-28 13:30:00,87.14,87.14,87.1,87.14,6312.0,63.3612,63.3612,63.3322,63.3612,6312.0
2017-08-28 13:35:00,87.14,87.15,87.12,87.13,6737.0,63.3612,63.3685,63.3467,63.354,6737.0
2017-08-28 13:40:00,87.13,87.14,87.11,87.12,4258.0,63.354,63.3612,63.3394,63.3467,4258.0
2017-08-28 13:45:00,87.11,87.14,87.1,87.14,8402.0,63.3394,63.3612,63.3322,63.3612,8402.0
2017-08-28 13:50:00,87.14,87.24,87.14,87.24,17900.0,63.3612,63.434,63.3612,63.434,17900.0
2017-08-28 13:55:00,87.23,87.27,87.21,87.27,12645.0,63.4267,63.4558,63.4121,63.4558,12645.0
2017-08-28 14:00:00,87.26,87.3,87.23,87.3,9494.0,63.4485,63.4776,63.4267,63.4776,9494.0
2017-08-28 14:05:00,87.3,87.34,87.3,87.31,11580.0,63.4776,63.5067,63.4776,63.4848,11580.0
2017-08-28 14:10:00,87.32,87.37,87.32,87.35,15029.0,63.4921,63.5285,63.4921,63.5139,15029.0
2017-08-28 14:15:00,87.37,87.37,87.33,87.35,7540.0,63.5285,63.5285,63.4994,63.5139,7540.0
2017-08-28 14:20:00,87.35,87.44,87.35,87.41,14836.0,63.5139,63.5794,63.5139,63.5576,14836.0
2017-08-28 14:25:00,87.41,87.45,87.4,87.44,6634.0,63.5576,63.5866,63.5503,63.5794,6634.0
2017-08-28 14:30:00,87.43,87.44,87.4,87.43,9851.0,63.5721,63.5794,63.5503,63.5721,9851.0
2017-08-28 14:35:00,87.43,87.43,87.38,87.43,9699.0,63.5721,63.5721,63.5357,63.5721,9699.0
2017-08-28 14:40:00,87.43,87.44,87.39,87.4,7191.0,63.5721,63.5794,63.543,63.5503,7191.0
2017-08-28 14:45:00,87.4,87.43,87.4,87.41,9810.0,63.5503,63.5721,63.5503,63.5576,9810.0
2017-08-28 14:50:00,87.41,87.42,87.38,87.39,9540.0,63.5576,63.5648,63.5357,63.543,9540.0
2017-08-28 14:55:00,87.38,87.41,87.35,87.36,8744.0,63.5357,63.5576,63.5139,63.5212,8744.0
2017-08-28 15:00:00,87.36,87.38,87.32,87.32,5955.0,63.5212,63.5357,63.4921,63.4921,5955.0
2017-08-28 15:05:00,87.33,87.37,87.29,87.34,12621.0,63.4994,63.5285,63.4703,63.5067,12621.0
2017-08-28 15:10:00,87.34,87.38,87.33,87.34,6052.0,63.5067,63.5357,63.4994,63.5067,6052.0
2017-08-28 15:15:00,87.34,87.38,87.33,87.36,8586.0,63.5067,63.5357,63.4994,63.5212,8586.0
2017-08-28 15:20:00,87.35,87.39,87.32,87.38,12192.0,63.5139,63.543,63.4921,63.5357,12192.0
2017-08-28 15:25:00,87.38,87.38,87.3,87.35,11036.0,63.5357,63.5357,63.4776,63.5139,11036.0
2017-08-28 15:30:00,87.34,87.35,87.3,87.31,10862.0,63.5067,63.5139,63.4776,63.4848,10862.0
2017-08-28 15:35:00,87.31,87.36,87.31,87.35,18732.0,63.4848,63.5212,63.4848,63.5139,18732.0
2017-08-28 15:40:00,87.34,87.37,87.33,87.33,23049.0,63.5067,63.5285,63.4994,63.4994,23049.0
2017-08-28 15:45:00,87.33,87.36,87.3,87.34,35161.0,63.4994,63.5212,63.4776,63.5067,35161.0
2017-08-28 15:50:00,87.35,87.41,87.34,87.4,40651.0,63.5139,63.5576,63.5067,63.5503,40651.0
2017-08-28 15:55:00,87.39,87.44,87.38,87.43,58942.0,63.543,63.5794,63.5357,63.5721,58942.0
2017-08-29 09:30:00,87.55,87.83,87.33,87.74,49805.0,63.6594,63.863,63.4994,63.7975,49805.0
2017-08-29 09:35:00,87.73,87.75,87.54,87.57,7980.0,63.7902,63.8048,63.6521,63.6739,7980.0
2017-08-29 09:40:00,87.58,87.69,87.57,87.61,8215.0,63.6812,63.7612,63.6739,63.703,8215.0
2017-08-29 09:45:00,87.61,87.64,87.53,87.63,13557.0,63.703,63.7248,63.6448,63.7175,13557.0
2017-08-29 09:50:00,87.65,87.7,87.64,87.7,10529.0,63.7321,63.7684,63.7248,63.7684,10529.0
2017-08-29 09:55:00,87.69,87.91,87.69,87.91,34095.0,63.7612,63.9211,63.7612,63.9211,34095.0
2017-08-29 10:00:00,87.91,87.95,87.8,87.81,16517.0,63.9211,63.9502,63.8411,63.8484,16517.0
2017-08-29 10:05:00,87.81,87.92,87.79,87.91,20780.0,63.8484,63.9284,63.8339,63.9211,20780.0
2017-08-29 10:10:00,87.89,87.89,87.68,87.76,17294.0,63.9066,63.9066,63.7539,63.8121,17294.0
2017-08-29 10:15:00,87.75,87.75,87.67,87.71,12478.0,63.8048,63.8048,63.7466,63.7757,12478.0
2017-08-29 10:20:00,87.71,87.73,87.58,87.6,11571.0,63.7757,63.7902,63.6812,63.6957,11571.0
2017-08-29 10:25:00,87.58,87.58,87.51,87.55,12387.0,63.6812,63.6812,63.6303,63.6594,12387.0
2017-08-29 10:30:00,87.55,87.61,87.51,87.51,15272.0,63.6594,63.703,63.6303,63.6303,15272.0
2017-08-29 10:35:00,87.52,87.52,87.46,87.47,9788.0,63.6375,63.6375,63.5939,63.6012,9788.0
2017-08-29 10:40:00,87.46,87.58,87.44,87.53,11629.0,63.5939,63.6812,63.5794,63.6448,11629.0
2017-08-29 10:45:00,87.53,87.58,87.53,87.58,20745.0,63.6448,63.6812,63.6448,63.6812,20745.0
2017-08-29 10:50:00,87.58,87.67,87.57,87.66,11338.0,63.6812,63.7466,63.6739,63.7393,11338.0
2017-08-29 10:55:00,87.66,87.74,87.66,87.73,10749.0,63.7393,63.7975,63.7393,63.7902,10749.0
2017-08-29 11:00:00,87.74,87.76,87.65,87.67,12518.0,63.7975,63.8121,63.7321,63.7466,12518.0
2017-08-29 11:05:00,87.67,87.7,87.57,87.58,9563.0,63.7466,63.7684,63.6739,63.6812,9563.0
2017-08-29 11:10:00,87.59,87.59,87.56,87.57,10712.0,63.6884,63.6884,63.6666,63.6739,10712.0
2017-08-29 11:15:00,87.57,87.66,87.57,87.64,19047.0,63.6739,63.7393,63.6739,63.7248,19047.0
2017-08-29 11:20:00,87.65,87.69,87.65,87.65,12316.0,63.7321,63.7612,63.7321,63.7321,12316.0
2017-08-29 11:25:00,87.64,87.66,87.61,87.63,11282.0,63.7248,63.7393,63.703,63.7175,11282.0
2017-08-29 11:30:00,87.62,87.64,87.61,87.62,9397.0,63.7103,63.7248,63.703,63.7103,9397.0
2017-08-29 11:35:00,87.62,87.66,87.62,87.62,13660.0,63.7103,63.7393,63.7103,63.7103,13660.0
2017-08-29 11:40:00,87.62,87.71,87.62,87.71,16182.0,63.7103,63.7757,63.7103,63.7757,16182.0
2017-08-29 11:45:00,87.7,87.73,87.61,87.63,12605.0,63.7684,63.7902,63.703,63.7175,12605.0
2017-08-29 11:50:00,87.63,87.64,87.59,87.63,11867.0,63.7175,63.7248,63.6884,63.7175,11867.0
2017-08-29 11:55:00,87.64,87.72,87.61,87.71,14129.0,63.7248,63.783,63.703,63.7757,14129.0
2017-08-29 12:00:00,87.71,87.73,87.69,87.7,9485.0,63.7757,63.7902,63.7612,63.7684,9485.0
2017-08-29 12:05:00,87.71,87.74,87.7,87.73,12146.0,63.7757,63.7975,63.7684,63.7902,12146.0
2017-08-29 12:10:00,87.74,87.74,87.67,87.68,9942.0,63.7975,63.7975,63.7466,63.7539,9942.0
2017-08-29 12:15:00,87.68,87.73,87.68,87.73,8394.0,63.7539,63.7902,63.7539,63.7902,8394.0
2017-08-29 12:20:00,87.72,87.76,87.72,87.73,9667.0,63.783,63.8121,63.783,63.7902,9667.0
2017-08-29 12:25:00,87.73,87.77,87.72,87.75,5648.0,63.7902,63.8193,63.783,63.8048,5648.0
2017-08-29 12:30:00,87.75,87.79,87.75,87.78,7239.0,63.8048,63.8339,63.8048,63.8266,7239.0
2017-08-29 12:35:00,87.78,87.78,87.73,87.74,11986.0,63.8266,63.8266,63.7902,63.7975,11986.0
2017-08-29 12:40:00,87.74,87.74,87.7,87.7,5590.0,63.7975,63.7975,63.7684,63.7684,5590.0
2017-08-29 12:45:00,87.7,87.77,87.69,87.77,7019.0,63.7684,63.8193,63.7612,63.8193,7019.0
2017-08-29 12:50:00,87.77,87.77,87.67,87.69,8093.0,63.8193,63.8193,63.7466,63.7612,8093.0
2017-08-29 12:55:00,87.69,87.69,87.66,87.66,7170.0,63.7612,63.7612,63.7393,63.7393,7170.0
2017-08-29 13:00:00,87.66,87.68,87.65,87.66,5776.0,63.7393,63.7539,63.7321,63.7393,5776.0
2017-08-29 13:05:00,87.66,87.68,87.66,87.67,4624.0,63.7393,63.7539,63.7393,63.7466,4624.0
2017-08-29 13:10:00,87.67,87.69,87.65,87.65,11532.0,63.7466,63.7612,63.7321,63.7321,11532.0
2017-08-29 13:15:00,87.65,87.65,87.54,87.54,14083.0,63.7321,63.7321,63.6521,63.6521,14083.0
2017-08-29 13:20:00,87.53,87.56,87.49,87.49,15533.0,63.6448,63.6666,63.6157,63.6157,15533.0
2017-08-29 13:25:00,87.49,87.51,87.46,87.51,26082.0,63.6157,63.6303,63.5939,63.6303,26082.0
2017-08-29 13:30:00,87.51,87.6,87.51,87.57,12778.0,63.6303,63.6957,63.6303,63.6739,12778.0
2017-08-29 13:35:00,87.57,87.63,87.57,87.63,4464.0,63.6739,63.7175,63.6739,63.7175,4464.0
2017-08-29 13:40:00,87.63,87.64,87.59,87.61,7514.0,63.7175,63.7248,63.6884,63.703,7514.0
2017-08-29 13:45:00,87.62,87.64,87.6,87.61,5634.0,63.7103,63.7248,63.6957,63.703,5634.0
2017-08-29 13:50:00,87.6,87.6,87.57,87.58,4682.0,63.6957,63.6957,63.6739,63.6812,4682.0
2017-08-29 13:55:00,87.59,87.59,87.54,87.54,11459.0,63.6884,63.6884,63.6521,63.6521,11459.0
2017-08-29 14:00:00,87.55,87.57,87.52,87.52,6601.0,63.6594,63.6739,63.6375,63.6375,6601.0
2017-08-29 14:05:00,87.52,87.52,87.45,87.46,14841.0,63.6375,63.6375,63.5866,63.5939,14841.0
2017-08-29 14:10:00,87.46,87.54,87.46,87.53,8937.0,63.5939,63.6521,63.5939,63.6448,8937.0
2017-08-29 14:15:00,87.53,87.55,87.48,87.48,8799.0,63.6448,63.6594,63.6085,63.6085,8799.0
2017-08-29 14:20:00,87.49,87.51,87.47,87.5,8407.0,63.6157,63.6303,63.6012,63.623,8407.0
2017-08-29 14:25:00,87.5,87.52,87.48,87.52,8153.0,63.623,63.6375,63.6085,63.6375,8153.0
2017-08-29 14:30:00,87.51,87.53,87.49,87.5,12944.0,63.6303,63.6448,63.6157,63.623,12944.0
2017-08-29 14:35:00,87.51,87.55,87.49,87.52,13427.0,63.6303,63.6594,63.6157,63.6375,13427.0
2017-08-29 14:40:00,87.53,87.6,87.52,87.57,14865.0,63.6448,63.6957,63.6375,63.6739,14865.0
2017-08-29 14:45:00,87.57,87.58,87.52,87.57,8978.0,63.6739,63.6812,63.6375,63.6739,8978.0
2017-08-29 14:50:00,87.56,87.6,87.56,87.58,7777.0,63.6666,63.6957,63.6666,63.6812,7777.0
2017-08-29 14:55:00,87.59,87.6,87.54,87.57,17774.0,63.6884,63.6957,63.6521,63.6739,17774.0
2017-08-29 15:00:00,87.57,87.6,87.54,87.6,34751.0,63.6739,63.6957,63.6521,63.6957,34751.0
2017-08-29 15:05:00,87.59,87.65,87.58,87.63,13840.0,63.6884,63.7321,63.6812,63.7175,13840.0
2017-08-29 15:10:00,87.64,87.65,87.6,87.6,10019.0,63.7248,63.7321,63.6957,63.6957,10019.0
2017-08-29 15:15:00,87.61,87.65,87.61,87.64,11356.0,63.703,63.7321,63.703,63.7248,11356.0
2017-08-29 15:20:00,87.65,87.69,87.63,87.68,12974.0,63.7321,63.7612,63.7175,63.7539,12974.0
2017-08-29 15:25:00,87.69,87.69,87.6,87.6,18006.0,63.7612,63.7612,63.6957,63.6957,18006.0
2017-08-29 15:30:00,87.61,87.7,87.59,87.66,30360.0,63.703,63.7684,63.6884,63.7393,30360.0
2017-08-29 15:35:00,87.67,87.67,87.58,87.6,22189.0,63.7466,63.7466,63.6812,63.6957,22189.0
2017-08-29 15:40:00,87.61,87.61,87.56,87.56,29313.0,63.703,63.703,63.6666,63.6666,29313.0
2017-08-29 15:45:00,87.56,87.57,87.53,87.56,28835.0,63.6666,63.6739,63.6448,63.6666,28835.0
2017-08-29 15:50:00,87.55,87.57,87.5,87.51,50085.0,63.6594,63.6739,63.623,63.6303,50085.0
2017-08-29 15:55:00,87.51,87.55,87.46,87.49,137727.0,63.6303,63.6594,63.5939,63.6157,137727.0
2017-08-30 09:30:00,87.32,87.33,87.13,87.14,28101.0,63.4921,63.4994,63.354,63.3612,28101.0
2017-08-30 09:35:00,87.18,87.27,87.09,87.16,29126.0,63.3903,63.4558,63.3249,63.3758,29126.0
2017-08-30 09:40:00,87.16,87.18,87.07,87.11,12896.0,63.3758,63.3903,63.3103,63.3394,12896.0
2017-08-30 09:45:00,87.1,87.24,87.07,87.21,24962.0,63.3322,63.434,63.3103,63.4121,24962.0
2017-08-30 09:50:00,87.23,87.27,87.2,87.27,8474.0,63.4267,63.4558,63.4049,63.4558,8474.0
2017-08-30 09:55:00,87.25,87.31,87.25,87.3,16871.0,63.4412,63.4848,63.4412,63.4776,16871.0
2017-08-30 10:00:00,87.3,87.35,87.29,87.34,11769.0,63.4776,63.5139,63.4703,63.5067,11769.0
2017-08-30 10:05:00,87.34,87.35,87.31,87.35,9011.0,63.5067,63.5139,63.4848,63.5139,9011.0
2017-08-30 10:10:00,87.35,87.44,87.35,87.44,15613.0,63.5139,63.5794,63.5139,63.5794,15613.0
2017-08-30 10:15:00,87.45,87.48,87.44,87.47,28967.0,63.5866,63.6085,63.5794,63.6012,28967.0
2017-08-30 10:20:00,87.45,87.47,87.43,87.47,17146.0,63.5866,63.6012,63.5721,63.6012,17146.0
2017-08-30 10:25:00,87.46,87.5,87.46,87.5,7382.0,63.5939,63.623,63.5939,63.623,7382.0
2017-08-30 10:30:00,87.49,87.49,87.43,87.45,11383.0,63.6157,63.6157,63.5721,63.5866,11383.0
2017-08-30 10:35:00,87.44,87.46,87.42,87.44,10656.0,63.5794,63.5939,63.5648,63.5794,10656.0
2017-08-30 10:40:00,87.44,87.45,87.42,87.42,20309.0,63.5794,63.5866,63.5648,63.5648,20309.0
2017-08-30 10:45:00,87.43,87.48,87.43,87.46,10791.0,63.5721,63.6085,63.5721,63.5939,10791.0
2017-08-30 10:50:00,87.47,87.51,87.45,87.5,14383.0,63.6012,63.6303,63.5866,63.623,14383.0
2017-08-30 10:55:00,87.51,87.51,87.45,87.45,10565.0,63.6303,63.6303,63.5866,63.5866,10565.0
2017-08-30 11:00:00,87.44,87.49,87.43,87.49,23685.0,63.5794,63.6157,63.5721,63.6157,23685.0
2017-08-30 11:05:00,87.5,87.54,87.5,87.53,10874.0,63.623,63.6521,63.623,63.6448,10874.0
2017-08-30 11:10:00,87.52,87.55,87.49,87.54,9275.0,63.6375,63.6594,63.6157,63.6521,9275.0
2017-08-30 11:15:00,87.54,87.54,87.48,87.49,6686.0,63.6521,63.6521,63.6085,63.6157,6686.0
2017-08-30 11:20:00,87.48,87.51,87.45,87.47,10244.0,63.6085,63.6303,63.5866,63.6012,10244.0
2017-08-30 11:25:00,87.48,87.5,87.46,87.47,14251.0,63.6085,63.623,63.5939,63.6012,14251.0
2017-08-30 11:30:00,87.47,87.49,87.47,87.48,6981.0,63.6012,63.6157,63.6012,63.6085,6981.0
2017-08-30 11:35:00,87.47,87.54,87.46,87.54,13444.0,63.6012,63.6521,63.5939,63.6521,13444.0
2017-08-30 11:40:00,87.54,87.58,87.53,87.56,9945.0,63.6521,63.6812,63.6448,63.6666,9945.0
2017-08-30 11:45:00,87.57,87.57,87.48,87.49,6292.0,63.6739,63.6739,63.6085,63.6157,6292.0
2017-08-30 11:50:00,87.48,87.49,87.45,87.47,6725.0,63.6085,63.6157,63.5866,63.6012,6725.0
2017-08-30 11:55:00,87.46,87.49,87.45,87.48,4918.0,63.5939,63.6157,63.5866,63.6085,4918.0
2017-08-30 12:00:00,87.49,87.49,87.45,87.46,12781.0,63.6157,63.6157,63.5866,63.5939,12781.0
2017-08-30 12:05:00,87.46,87.48,87.46,87.47,5930.0,63.5939,63.6085,63.5939,63.6012,5930.0
2017-08-30 12:10:00,87.46,87.48,87.45,87.48,6935.0,63.5939,63.6085,63.5866,63.6085,6935.0
2017-08-30 12:15:00,87.48,87.51,87.47,87.51,7361.0,63.6085,63.6303,63.6012,63.6303,7361.0
2017-08-30 12:20:00,87.51,87.51,87.5,87.51,4391.0,63.6303,63.6303,63.623,63.6303,4391.0
2017-08-30 12:25:00,87.5,87.5,87.45,87.47,9638.0,63.623,63.623,63.5866,63.6012,9638.0
2017-08-30 12:30:00,87.47,87.47,87.46,87.46,4281.0,63.6012,63.6012,63.5939,63.5939,4281.0
2017-08-30 12:35:00,87.46,87.47,87.45,87.46,7525.0,63.5939,63.6012,63.5866,63.5939,7525.0
2017-08-30 12:40:00,87.46,87.46,87.42,87.42,9911.0,63.5939,63.5939,63.5648,63.5648,9911.0
2017-08-30 12:45:00,87.43,87.44,87.42,87.43,8052.0,63.5721,63.5794,63.5648,63.5721,8052.0
2017-08-30 12:50:00,87.43,87.45,87.42,87.44,7387.0,63.5721,63.5866,63.5648,63.5794,7387.0
2017-08-30 12:55:00,87.44,87.46,87.42,87.43,7416.0,63.5794,63.5939,63.5648,63.5721,7416.0
2017-08-30 13:00:00,87.44,87.47,87.43,87.44,6922.0,63.5794,63.6012,63.5721,63.5794,6922.0
2017-08-30 13:05:00,87.44,87.45,87.42,87.45,9980.0,63.5794,63.5866,63.5648,63.5866,9980.0
2017-08-30 13:10:00,87.45,87.46,87.43,87.44,6130.0,63.5866,63.5939,63.5721,63.5794,6130.0
2017-08-30 13:15:00,87.44,87.45,87.43,87.45,5878.0,63.5794,63.5866,63.5721,63.5866,5878.0
2017-08-30 13:20:00,87.45,87.48,87.44,87.47,6504.0,63.5866,63.6085,63.5794,63.6012,6504.0
2017-08-30 13:25:00,87.45,87.48,87.44,87.45,12795.0,63.5866,63.6085,63.5794,63.5866,12795.0
2017-08-30 13:30:00,87.45,87.45,87.42,87.45,12805.0,63.5866,63.5866,63.5648,63.5866,12805.0
2017-08-30 13:35:00,87.45,87.46,87.44,87.46,6869.0,63.5866,63.5939,63.5794,63.5939,6869.0
2017-08-30 13:40:00,87.46,87.47,87.45,87.46,3983.0,63.5939,63.6012,63.5866,63.5939,3983.0
2017-08-30 13:45:00,87.45,87.46,87.43,87.44,6622.0,63.5866,63.5939,63.5721,63.5794,6622.0
2017-08-30 13:50:00,87.44,87.5,87.44,87.48,11373.0,63.5794,63.623,63.5794,63.6085,11373.0
2017-08-30 13:55:00,87.48,87.51,87.47,87.51,7012.0,63.6085,63.6303,63.6012,63.6303,7012.0
2017-08-30 14:00:00,87.5,87.5,87.47,87.5,9344.0,63.623,63.623,63.6012,63.623,9344.0
2017-08-30 14:05:00,87.5,87.5,87.47,87.5,12565.0,63.623,63.623,63.6012,63.623,12565.0
2017-08-30 14:10:00,87.49,87.5,87.45,87.47,14249.0,63.6157,63.623,63.5866,63.6012,14249.0
2017-08-30 14:15:00,87.48,87.48,87.45,87.45,9171.0,63.6085,63.6085,63.5866,63.5866,9171.0
2017-08-30 14:20:00,87.45,87.46,87.44,87.45,7968.0,63.5866,63.5939,63.5794,63.5866,7968.0
2017-08-30 14:25:00,87.45,87.45,87.41,87.42,20521.0,63.5866,63.5866,63.5576,63.5648,20521.0
2017-08-30 14:30:00,87.42,87.42,87.4,87.41,12433.0,63.5648,63.5648,63.5503,63.5576,12433.0
2017-08-30 14:35:00,87.41,87.44,87.4,87.44,14781.0,63.5576,63.5794,63.5503,63.5794,14781.0
2017-08-30 14:40:00,87.44,87.45,87.4,87.4,8258.0,63.5794,63.5866,63.5503,63.5503,8258.0
2017-08-30 14:45:00,87.41,87.44,87.4,87.44,11199.0,63.5576,63.5794,63.5503,63.5794,11199.0
2017-08-30 14:50:00,87.44,87.46,87.42,87.43,9578.0,63.5794,63.5939,63.5648,63.5721,9578.0
2017-08-30 14:55:00,87.44,87.45,87.41,87.42,7109.0,63.5794,63.5866,63.5576,63.5648,7109.0
2017-08-30 15:00:00,87.42,87.42,87.35,87.35,20348.0,63.5648,63.5648,63.5139,63.5139,20348.0
2017-08-30 15:05:00,87.35,87.37,87.35,87.36,14398.0,63.5139,63.5285,63.5139,63.5212,14398.0
2017-08-30 15:10:00,87.36,87.37,87.34,87.34,11386.0,63.5212,63.5285,63.5067,63.5067,11386.0
2017-08-30 15:15:00,87.33,87.33,87.26,87.26,11920.0,63.4994,63.4994,63.4485,63.4485,11920.0
2017-08-30 15:20:00,87.26,87.28,87.24,87.24,13524.0,63.4485,63.463,63.434,63.434,13524.0
2017-08-30 15:25:00,87.25,87.29,87.23,87.29,16501.0,63.4412,63.4703,63.4267,63.4703,16501.0
2017-08-30 15:30:00,87.28,87.3,87.27,87.29,14320.0,63.463,63.4776,63.4558,63.4703,14320.0
2017-08-30 15:35:00,87.29,87.29,87.25,87.25,19044.0,63.4703,63.4703,63.4412,63.4412,19044.0
2017-08-30 15:40:00,87.24,87.25,87.18,87.23,29324.0,63.434,63.4412,63.3903,63.4267,29324.0
2017-08-30 15:45:00,87.24,87.27,87.23,87.25,30574.0,63.434,63.4558,63.4267,63.4412,30574.0
2017-08-30 15:50:00,87.26,87.27,87.24,87.26,30289.0,63.4485,63.4558,63.434,63.4485,30289.0
2017-08-30 15:55:00,87.26,87.3,87.25,87.3,83790.0,63.4485,63.4776,63.4412,63.4776,83790.0
2017-08-31 09:30:00,87.38,87.49,87.25,87.29,27851.0,63.5357,63.6157,63.4412,63.4703,27851.0
2017-08-31 09:35:00,87.29,87.47,87.27,87.46,13522.0,63.4703,63.6012,63.4558,63.5939,13522.0
2017-08-31 09:40:00,87.49,87.5,87.4,87.41,10554.0,63.6157,63.623,63.5503,63.5576,10554.0
2017-08-31 09:45:00,87.36,87.39,87.31,87.37,9531.0,63.5212,63.543,63.4848,63.5285,9531.0
2017-08-31 09:50:00,87.39,87.45,87.3,87.3,17591.0,63.543,63.5866,63.4776,63.4776,17591.0
2017-08-31 09:55:00,87.3,87.34,87.27,87.34,11609.0,63.4776,63.5067,63.4558,63.5067,11609.0
2017-08-31 10:00:00,87.34,87.41,87.33,87.38,18023.0,63.5067,63.5576,63.4994,63.5357,18023.0
2017-08-31 10:05:00,87.37,87.46,87.35,87.45,14285.0,63.5285,63.5939,63.5139,63.5866,14285.0
2017-08-31 10:10:00,87.47,87.52,87.46,87.52,11834.0,63.6012,63.6375,63.5939,63.6375,11834.0
2017-08-31 10:15:00,87.52,87.53,87.44,87.44,9350.0,63.6375,63.6448,63.5794,63.5794,9350.0
2017-08-31 10:20:00,87.45,87.48,87.44,87.44,10423.0,63.5866,63.6085,63.5794,63.5794,10423.0
2017-08-31 10:25:00,87.44,87.46,87.38,87.4,6351.0,63.5794,63.5939,63.5357,63.5503,6351.0
2017-08-31 10:30:00,87.4,87.42,87.37,87.39,9689.0,63.5503,63.5648,63.5285,63.543,9689.0
2017-08-31 10:35:00,87.38,87.38,87.26,87.27,16775.0,63.5357,63.5357,63.4485,63.4558,16775.0
2017-08-31 10:40:00,87.27,87.34,87.25,87.34,18647.0,63.4558,63.5067,63.4412,63.5067,18647.0
2017-08-31 10:45:00,87.34,87.35,87.27,87.28,15495.0,63.5067,63.5139,63.4558,63.463,15495.0
2017-08-31 10:50:00,87.28,87.38,87.27,87.34,12706.0,63.463,63.5357,63.4558,63.5067,12706.0
2017-08-31 10:55:00,87.34,87.36,87.3,87.32,10589.0,63.5067,63.5212,63.4776,63.4921,10589.0
2017-08-31 11:00:00,87.31,87.36,87.29,87.36,8718.0,63.4848,63.5212,63.4703,63.5212,8718.0
2017-08-31 11:05:00,87.35,87.37,87.32,87.36,11048.0,63.5139,63.5285,63.4921,63.5212,11048.0
2017-08-31 11:10:00,87.36,87.41,87.34,87.41,7129.0,63.5212,63.5576,63.5067,63.5576,7129.0
2017-08-31 11:15:00,87.41,87.45,87.4,87.45,4772.0,63.5576,63.5866,63.5503,63.5866,4772.0
2017-08-31 11:20:00,87.45,87.48,87.37,87.37,11381.0,63.5866,63.6085,63.5285,63.5285,11381.0
2017-08-31 11:25:00,87.36,87.39,87.34,87.36,10557.0,63.5212,63.543,63.5067,63.5212,10557.0
2017-08-31 11:30:00,87.35,87.36,87.26,87.29,16393.0,63.5139,63.5212,63.4485,63.4703,16393.0
2017-08-31 11:35:00,87.29,87.32,87.28,87.28,14558.0,63.4703,63.4921,63.463,63.463,14558.0
2017-08-31 11:40:00,87.29,87.31,87.26,87.31,9102.0,63.4703,63.4848,63.4485,63.4848,9102.0
2017-08-31 11:45:00,87.31,87.36,87.31,87.34,11243.0,63.4848,63.5212,63.4848,63.5067,11243.0
2017-08-31 11:50:00,87.34,87.36,87.31,87.31,10050.0,63.5067,63.5212,63.4848,63.4848,10050.0
2017-08-31 11:55:00,87.31,87.33,87.29,87.32,6796.0,63.4848,63.4994,63.4703,63.4921,6796.0
2017-08-31 12:00:00,87.31,87.39,87.31,87.38,25513.0,63.4848,63.543,63.4848,63.5357,25513.0
2017-08-31 12:05:00,87.37,87.4,87.34,87.35,20470.0,63.5285,63.5503,63.5067,63.5139,20470.0
2017-08-31 12:10:00,87.34,87.38,87.31,87.38,12634.0,63.5067,63.5357,63.4848,63.5357,12634.0
2017-08-31 12:15:00,87.36,87.43,87.36,87.41,16176.0,63.5212,63.5721,63.5212,63.5576,16176.0
2017-08-31 12:20:00,87.4,87.42,87.4,87.41,11132.0,63.5503,63.5648,63.5503,63.5576,11132.0
2017-08-31 12:25:00,87.42,87.43,87.32,87.32,27269.0,63.5648,63.5721,63.4921,63.4921,27269.0
2017-08-31 12:30:00,87.33,87.33,87.31,87.32,14410.0,63.4994,63.4994,63.4848,63.4921,14410.0
2017-08-31 12:35:00,87.32,87.37,87.32,87.36,5981.0,63.4921,63.5285,63.4921,63.5212,5981.0
2017-08-31 12:40:00,87.36,87.36,87.33,87.36,6040.0,63.5212,63.5212,63.4994,63.5212,6040.0
2017-08-31 12:45:00,87.36,87.36,87.28,87.3,6524.0,63.5212,63.5212,63.463,63.4776,6524.0
2017-08-31 12:50:00,87.3,87.3,87.25,87.25,8320.0,63.4776,63.4776,63.4412,63.4412,8320.0
2017-08-31 12:55:00,87.25,87.3,87.24,87.3,13309.0,63.4412,63.4776,63.434,63.4776,13309.0
2017-08-31 13:00:00,87.3,87.3,87.28,87.29,10091.0,63.4776,63.4776,63.463,63.4703,10091.0
2017-08-31 13:05:00,87.29,87.31,87.27,87.31,7790.0,63.4703,63.4848,63.4558,63.4848,7790.0
2017-08-31 13:10:00,87.3,87.33,87.3,87.31,5594.0,63.4776,63.4994,63.4776,63.4848,5594.0
2017-08-31 13:15:00,87.31,87.37,87.31,87.35,10515.0,63.4848,63.5285,63.4848,63.5139,10515.0
2017-08-31 13:20:00,87.35,87.37,87.34,87.36,12596.0,63.5139,63.5285,63.5067,63.5212,12596.0
2017-08-31 13:25:00,87.36,87.37,87.31,87.32,8324.0,63.5212,63.5285,63.4848,63.4921,8324.0
2017-08-31 13:30:00,87.32,87.34,87.31,87.33,7841.0,63.4921,63.5067,63.4848,63.4994,7841.0
2017-08-31 13:35:00,87.34,87.34,87.31,87.31,4333.0,63.5067,63.5067,63.4848,63.4848,4333.0
2017-08-31 13:40:00,87.32,87.35,87.31,87.35,8712.0,63.4921,63.5139,63.4848,63.5139,8712.0
2017-08-31 13:45:00,87.34,87.35,87.32,87.32,8504.0,63.5067,63.5139,63.4921,63.4921,8504.0
2017-08-31 13:50:00,87.32,87.33,87.28,87.32,10369.0,63.4921,63.4994,63.463,63.4921,10369.0
2017-08-31 13:55:00,87.32,87.34,87.3,87.31,8878.0,63.4921,63.5067,63.4776,63.4848,8878.0
2017-08-31 14:00:00,87.31,87.34,87.3,87.34,9511.0,63.4848,63.5067,63.4776,63.5067,9511.0
2017-08-31 14:05:00,87.33,87.36,87.31,87.36,16966.0,63.4994,63.5212,63.4848,63.5212,16966.0
2017-08-31 14:10:00,87.37,87.38,87.32,87.33,10280.0,63.5285,63.5357,63.4921,63.4994,10280.0
2017-08-31 14:15:00,87.32,87.34,87.31,87.31,19104.0,63.4921,63.5067,63.4848,63.4848,19104.0
2017-08-31 14:20:00,87.32,87.33,87.28,87.31,11010.0,63.4921,63.4994,63.463,63.4848,11010.0
2017-08-31 14:25:00,87.32,87.34,87.29,87.33,11615.0,63.4921,63.5067,63.4703,63.4994,11615.0
2017-08-31 14:30:00,87.33,87.34,87.31,87.33,9272.0,63.4994,63.5067,63.4848,63.4994,9272.0
2017-08-31 14:35:00,87.33,87.33,87.29,87.3,14132.0,63.4994,63.4994,63.4703,63.4776,14132.0
2017-08-31 14:40:00,87.3,87.32,87.29,87.31,7417.0,63.4776,63.4921,63.4703,63.4848,7417.0
2017-08-31 14:45:00,87.32,87.33,87.3,87.33,14519.0,63.4921,63.4994,63.4776,63.4994,14519.0
2017-08-31 14:50:00,87.33,87.37,87.32,87.37,16749.0,63.4994,63.5285,63.4921,63.5285,16749.0
2017-08-31 14:55:00,87.37,87.4,87.36,87.39,12681.0,63.5285,63.5503,63.5212,63.543,12681.0
2017-08-31 15:00:00,87.38,87.4,87.31,87.34,20176.0,63.5357,63.5503,63.4848,63.5067,20176.0
2017-08-31 15:05:00,87.34,87.35,87.33,87.34,12259.0,63.5067,63.5139,63.4994,63.5067,12259.0
2017-08-31 15:10:00,87.34,87.41,87.34,87.4,14992.0,63.5067,63.5576,63.5067,63.5503,14992.0
2017-08-31 15:15:00,87.4,87.41,87.37,87.4,25168.0,63.5503,63.5576,63.5285,63.5503,25168.0
2017-08-31 15:20:00,87.4,87.42,87.38,87.39,12394.0,63.5503,63.5648,63.5357,63.543,12394.0
2017-08-31 15:25:00,87.39,87.43,87.35,87.36,28729.0,63.543,63.5721,63.5139,63.5212,28729.0
2017-08-31 15:30:00,87.36,87.42,87.35,87.37,29312.0,63.5212,63.5648,63.5139,63.5285,29312.0
2017-08-31 15:35:00,87.36,87.41,87.36,87.4,30604.0,63.5212,63.5576,63.5212,63.5503,30604.0
2017-08-31 15:40:00,87.4,87.41,87.32,87.32,43105.0,63.5503,63.5576,63.4921,63.4921,43105.0
2017-08-31 15:45:00,87.31,87.33,87.25,87.25,55698.0,63.4848,63.4994,63.4412,63.4412,55698.0
2017-08-31 15:50:00,87.26,87.31,87.22,87.29,64810.0,63.4485,63.4848,63.4194,63.4703,64810.0
2017-08-31 15:55:00,87.28,87.34,87.25,87.29,186591.0,63.463,63.5067,63.4412,63.4703,186591.0
2017-09-01 09:30:00,87.48,87.55,87.24,87.26,35255.0,63.6085,63.6594,63.434,63.4485,35255.0
2017-09-01 09:35:00,87.25,87.35,87.16,87.24,15999.0,63.4412,63.5139,63.3758,63.434,15999.0
2017-09-01 09:40:00,87.3,87.42,87.28,87.37,13891.0,63.4776,63.5648,63.463,63.5285,13891.0
2017-09-01 09:45:00,87.39,87.39,87.26,87.3,10314.0,63.543,63.543,63.4485,63.4776,10314.0
2017-09-01 09:50:00,87.31,87.35,87.25,87.33,10553.0,63.4848,63.5139,63.4412,63.4994,10553.0
2017-09-01 09:55:00,87.31,87.33,87.27,87.27,10589.0,63.4848,63.4994,63.4558,63.4558,10589.0
2017-09-01 10:00:00,87.3,87.3,87.19,87.2,19772.0,63.4776,63.4776,63.3976,63.4049,19772.0
2017-09-01 10:05:00,87.21,87.22,87.08,87.1,16495.0,63.4121,63.4194,63.3176,63.3322,16495.0
2017-09-01 10:10:00,87.1,87.1,86.92,86.93,25149.0,63.3322,63.3322,63.2013,63.2085,25149.0
2017-09-01 10:15:00,86.94,87.03,86.94,87.01,14822.0,63.2158,63.2813,63.2158,63.2667,14822.0
2017-09-01 10:20:00,87.01,87.1,86.98,87.08,15808.0,63.2667,63.3322,63.2449,63.3176,15808.0
2017-09-01 10:25:00,87.07,87.13,87.07,87.12,17548.0,63.3103,63.354,63.3103,63.3467,17548.0
2017-09-01 10:30:00,87.09,87.14,87.02,87.11,9894.0,63.3249,63.3612,63.274,63.3394,9894.0
2017-09-01 10:35:00,87.1,87.16,87.09,87.11,7327.0,63.3322,63.3758,63.3249,63.3394,7327.0
2017-09-01 10:40:00,87.11,87.16,87.08,87.14,7024.0,63.3394,63.3758,63.3176,63.3612,7024.0
2017-09-01 10:45:00,87.11,87.17,87.09,87.14,6018.0,63.3394,63.3831,63.3249,63.3612,6018.0
2017-09-01 10:50:00,87.14,87.2,87.14,87.2,9669.0,63.3612,63.4049,63.3612,63.4049,9669.0
2017-09-01 10:55:00,87.2,87.22,87.18,87.2,13329.0,63.4049,63.4194,63.3903,63.4049,13329.0
2017-09-01 11:00:00,87.19,87.19,87.13,87.19,8770.0,63.3976,63.3976,63.354,63.3976,8770.0
2017-09-01 11:05:00,87.19,87.19,87.12,87.13,4420.0,63.3976,63.3976,63.3467,63.354,4420.0
2017-09-01 11:10:00,87.12,87.15,87.08,87.13,7910.0,63.3467,63.3685,63.3176,63.354,7910.0
2017-09-01 11:15:00,87.12,87.13,87.08,87.09,7933.0,63.3467,63.354,63.3176,63.3249,7933.0
2017-09-01 11:20:00,87.09,87.1,86.83,86.85,35540.0,63.3249,63.3322,63.1358,63.1504,35540.0
2017-09-01 11:25:00,86.84,86.87,86.78,86.87,16977.0,63.1431,63.1649,63.0995,63.1649,16977.0
2017-09-01 11:30:00,86.88,86.88,86.82,86.86,13721.0,63.1722,63.1722,63.1286,63.1576,13721.0
2017-09-01 11:35:00,86.85,86.85,86.73,86.74,19111.0,63.1504,63.1504,63.0631,63.0704,19111.0
2017-09-01 11:40:00,86.75,86.81,86.75,86.79,19316.0,63.0777,63.1213,63.0777,63.1067,19316.0
2017-09-01 11:45:00,86.79,86.88,86.79,86.87,22698.0,63.1067,63.1722,63.1067,63.1649,22698.0
2017-09-01 11:50:00,86.87,86.87,86.77,86.81,13451.0,63.1649,63.1649,63.0922,63.1213,13451.0
2017-09-01 11:55:00,86.8,86.85,86.8,86.82,6870.0,63.114,63.1504,63.114,63.1286,6870.0
2017-09-01 12:00:00,86.83,86.83,86.78,86.81,8268.0,63.1358,63.1358,63.0995,63.1213,8268.0
2017-09-01 12:05:00,86.81,86.82,86.78,86.79,8535.0,63.1213,63.1286,63.0995,63.1067,8535.0
2017-09-01 12:10:00,86.8,86.83,86.79,86.81,7920.0,63.114,63.1358,63.1067,63.1213,7920.0
2017-09-01 12:15:00,86.81,86.87,86.81,86.85,6107.0,63.1213,63.1649,63.1213,63.1504,6107.0
2017-09-01 12:20:00,86.86,86.86,86.8,86.83,8896.0,63.1576,63.1576,63.114,63.1358,8896.0
2017-09-01 12:25:00,86.84,86.89,86.83,86.88,6835.0,63.1431,63.1795,63.1358,63.1722,6835.0
2017-09-01 12:30:00,86.88,86.89,86.85,86.88,4272.0,63.1722,63.1795,63.1504,63.1722,4272.0
2017-09-01 12:35:00,86.89,86.92,86.86,86.9,8521.0,63.1795,63.2013,63.1576,63.1867,8521.0
2017-09-01 12:40:00,86.89,86.91,86.89,86.89,7155.0,63.1795,63.194,63.1795,63.1795,7155.0
2017-09-01 12:45:00,86.89,86.9,86.83,86.87,16810.0,63.1795,63.1867,63.1358,63.1649,16810.0
2017-09-01 12:50:00,86.87,86.88,86.85,86.88,3786.0,63.1649,63.1722,63.1504,63.1722,3786.0
2017-09-01 12:55:00,86.88,86.88,86.85,86.88,6212.0,63.1722,63.1722,63.1504,63.1722,6212.0
2017-09-01 13:00:00,86.88,86.91,86.88,86.9,2350.0,63.1722,63.194,63.1722,63.1867,2350.0
2017-09-01 13:05:00,86.91,86.91,86.86,86.87,5029.0,63.194,63.194,63.1576,63.1649,5029.0
2017-09-01 13:10:00,86.87,86.87,86.85,86.85,5606.0,63.1649,63.1649,63.1504,63.1504,5606.0
2017-09-01 13:15:00,86.86,86.9,86.86,86.89,5291.0,63.1576,63.1867,63.1576,63.1795,5291.0
2017-09-01 13:20:00,86.89,86.91,86.88,86.9,4909.0,63.1795,63.194,63.1722,63.1867,4909.0
2017-09-01 13:25:00,86.91,86.91,86.87,86.87,8762.0,63.194,63.194,63.1649,63.1649,8762.0
2017-09-01 13:30:00,86.86,86.9,86.85,86.89,7793.0,63.1576,63.1867,63.1504,63.1795,7793.0
2017-09-01 13:35:00,86.89,86.9,86.87,86.87,3583.0,63.1795,63.1867,63.1649,63.1649,3583.0
2017-09-01 13:40:00,86.87,86.88,86.87,86.87,3571.0,63.1649,63.1722,63.1649,63.1649,3571.0
2017-09-01 13:45:00,86.87,86.88,86.85,86.88,6430.0,63.1649,63.1722,63.1504,63.1722,6430.0
2017-09-01 13:50:00,86.88,86.93,86.86,86.91,9131.0,63.1722,63.2085,63.1576,63.194,9131.0
2017-09-01 13:55:00,86.91,86.92,86.89,86.91,10303.0,63.194,63.2013,63.1795,63.194,10303.0
2017-09-01 14:00:00,86.91,86.93,86.89,86.93,7436.0,63.194,63.2085,63.1795,63.2085,7436.0
2017-09-01 14:05:00,86.94,86.95,86.93,86.95,4950.0,63.2158,63.2231,63.2085,63.2231,4950.0
2017-09-01 14:10:00,86.95,86.95,86.89,86.94,22725.0,63.2231,63.2231,63.1795,63.2158,22725.0
2017-09-01 14:15:00,86.93,86.98,86.93,86.97,10847.0,63.2085,63.2449,63.2085,63.2376,10847.0
2017-09-01 14:20:00,86.97,86.99,86.97,86.98,6333.0,63.2376,63.2522,63.2376,63.2449,6333.0
2017-09-01 14:25:00,86.98,87.0,86.97,86.99,15607.0,63.2449,63.2594,63.2376,63.2522,15607.0
2017-09-01 14:30:00,86.99,87.01,86.98,87.0,9699.0,63.2522,63.2667,63.2449,63.2594,9699.0
2017-09-01 14:35:00,87.0,87.0,86.99,86.99,2801.0,63.2594,63.2594,63.2522,63.2522,2801.0
2017-09-01 14:40:00,87.0,87.05,87.0,87.03,6429.0,63.2594,63.2958,63.2594,63.2813,6429.0
2017-09-01 14:45:00,87.04,87.04,86.99,86.99,7279.0,63.2885,63.2885,63.2522,63.2522,7279.0
2017-09-01 14:50:00,86.98,87.02,86.98,87.0,5787.0,63.2449,63.274,63.2449,63.2594,5787.0
2017-09-01 14:55:00,86.99,87.04,86.98,87.02,12194.0,63.2522,63.2885,63.2449,63.274,12194.0
2017-09-01 15:00:00,87.01,87.06,87.01,87.04,8088.0,63.2667,63.3031,63.2667,63.2885,8088.0
2017-09-01 15:05:00,87.04,87.07,87.03,87.07,11393.0,63.2885,63.3103,63.2813,63.3103,11393.0
2017-09-01 15:10:00,87.07,87.09,87.01,87.01,22175.0,63.3103,63.3249,63.2667,63.2667,22175.0
2017-09-01 15:15:00,87.01,87.01,86.98,86.99,13689.0,63.2667,63.2667,63.2449,63.2522,13689.0
2017-09-01 15:20:00,87.0,87.01,86.97,86.98,6787.0,63.2594,63.2667,63.2376,63.2449,6787.0
2017-09-01 15:25:00,86.98,87.01,86.97,87.01,14253.0,63.2449,63.2667,63.2376,63.2667,14253.0
2017-09-01 15:30:00,87.0,87.01,87.0,87.0,12791.0,63.2594,63.2667,63.2594,63.2594,12791.0
2017-09-01 15:35:00,87.01,87.03,87.0,87.03,20801.0,63.2667,63.2813,63.2594,63.2813,20801.0
2017-09-01 15:40:00,87.02,87.06,87.01,87.06,37679.0,63.274,63.3031,63.2667,63.3031,37679.0
2017-09-01 15:45:00,87.06,87.07,87.04,87.06,39536.0,63.3031,63.3103,63.2885,63.3031,39536.0
2017-09-01 15:50:00,87.06,87.13,87.05,87.07,42267.0,63.3031,63.354,63.2958,63.3103,42267.0
2017-09-01 15:55:00,87.07,87.13,87.06,87.07,70728.0,63.3103,63.354,63.3031,63.3103,70728.0
2017-09-05 09:30:00,87.2,87.28,87.11,87.23,29929.0,63.4049,63.463,63.3394,63.4267,29929.0
2017-09-05 09:35:00,87.2,87.22,87.09,87.13,40360.0,63.4049,63.4194,63.3249,63.354,40360.0
2017-09-05 09:40:00,87.13,87.18,87.0,87.08,46534.0,63.354,63.3903,63.2594,63.3176,46534.0
2017-09-05 09:45:00,87.09,87.12,86.97,87.01,31481.0,63.3249,63.3467,63.2376,63.2667,31481.0
2017-09-05 09:50:00,87.02,87.04,86.97,86.97,23276.0,63.274,63.2885,63.2376,63.2376,23276.0
2017-09-05 09:55:00,86.98,86.98,86.79,86.84,21540.0,63.2449,63.2449,63.1067,63.1431,21540.0
2017-09-05 10:00:00,86.85,86.93,86.82,86.92,20946.0,63.1504,63.2085,63.1286,63.2013,20946.0
2017-09-05 10:05:00,86.9,86.96,86.88,86.96,14781.0,63.1867,63.2304,63.1722,63.2304,14781.0
2017-09-05 10:10:00,86.96,87.09,86.96,87.03,43295.0,63.2304,63.3249,63.2304,63.2813,43295.0
2017-09-05 10:15:00,87.02,87.09,87.02,87.07,19857.0,63.274,63.3249,63.274,63.3103,19857.0
2017-09-05 10:20:00,87.06,87.08,87.01,87.05,8218.0,63.3031,63.3176,63.2667,63.2958,8218.0
2017-09-05 10:25:00,87.05,87.11,87.04,87.11,23981.0,63.2958,63.3394,63.2885,63.3394,23981.0
2017-09-05 10:30:00,87.1,87.18,87.09,87.14,23860.0,63.3322,63.3903,63.3249,63.3612,23860.0
2017-09-05 10:35:00,87.14,87.15,87.1,87.11,8155.0,63.3612,63.3685,63.3322,63.3394,8155.0
2017-09-05 10:40:00,87.11,87.21,87.05,87.21,35532.0,63.3394,63.4121,63.2958,63.4121,35532.0
2017-09-05 10:45:00,87.2,87.32,87.2,87.32,9656.0,63.4049,63.4921,63.4049,63.4921,9656.0
2017-09-05 10:50:00,87.33,87.33,87.21,87.21,11311.0,63.4994,63.4994,63.4121,63.4121,11311.0
2017-09-05 10:55:00,87.19,87.24,87.17,87.17,10921.0,63.3976,63.434,63.3831,63.3831,10921.0
2017-09-05 11:00:00,87.17,87.19,87.11,87.19,11303.0,63.3831,63.3976,63.3394,63.3976,11303.0
2017-09-05 11:05:00,87.19,87.31,87.18,87.31,52039.0,63.3976,63.4848,63.3903,63.4848,52039.0
2017-09-05 11:10:00,87.3,87.37,87.25,87.36,30818.0,63.4776,63.5285,63.4412,63.5212,30818.0
2017-09-05 11:15:00,87.35,87.35,87.22,87.22,7693.0,63.5139,63.5139,63.4194,63.4194,7693.0
2017-09-05 11:20:00,87.2,87.22,87.17,87.2,10809.0,63.4049,63.4194,63.3831,63.4049,10809.0
2017-09-05 11:25:00,87.2,87.21,87.14,87.19,6070.0,63.4049,63.4121,63.3612,63.3976,6070.0
2017-09-05 11:30:00,87.19,87.24,87.18,87.19,4743.0,63.3976,63.434,63.3903,63.3976,4743.0
2017-09-05 11:35:00,87.19,87.27,87.19,87.22,11192.0,63.3976,63.4558,63.3976,63.4194,11192.0
2017-09-05 11:40:00,87.22,87.23,87.19,87.2,5313.0,63.4194,63.4267,63.3976,63.4049,5313.0
2017-09-05 11:45:00,87.19,87.22,87.17,87.18,6781.0,63.3976,63.4194,63.3831,63.3903,6781.0
2017-09-05 11:50:00,87.18,87.21,87.17,87.2,6279.0,63.3903,63.4121,63.3831,63.4049,6279.0
2017-09-05 11:55:00,87.2,87.22,87.16,87.22,3594.0,63.4049,63.4194,63.3758,63.4194,3594.0
2017-09-05 12:00:00,87.22,87.24,87.19,87.24,9910.0,63.4194,63.434,63.3976,63.434,9910.0
2017-09-05 12:05:00,87.24,87.29,87.21,87.29,10575.0,63.434,63.4703,63.4121,63.4703,10575.0
2017-09-05 12:10:00,87.28,87.31,87.26,87.28,11137.0,63.463,63.4848,63.4485,63.463,11137.0
2017-09-05 12:15:00,87.29,87.34,87.29,87.34,11638.0,63.4703,63.5067,63.4703,63.5067,11638.0
2017-09-05 12:20:00,87.34,87.37,87.32,87.34,4516.0,63.5067,63.5285,63.4921,63.5067,4516.0
2017-09-05 12:25:00,87.34,87.43,87.34,87.41,13810.0,63.5067,63.5721,63.5067,63.5576,13810.0
2017-09-05 12:30:00,87.41,87.44,87.4,87.43,13514.0,63.5576,63.5794,63.5503,63.5721,13514.0
2017-09-05 12:35:00,87.43,87.5,87.43,87.47,18162.0,63.5721,63.623,63.5721,63.6012,18162.0
2017-09-05 12:40:00,87.47,87.48,87.45,87.46,15514.0,63.6012,63.6085,63.5866,63.5939,15514.0
2017-09-05 12:45:00,87.46,87.46,87.37,87.38,17999.0,63.5939,63.5939,63.5285,63.5357,17999.0
2017-09-05 12:50:00,87.39,87.39,87.33,87.37,6919.0,63.543,63.543,63.4994,63.5285,6919.0
2017-09-05 12:55:00,87.37,87.41,87.36,87.36,10553.0,63.5285,63.5576,63.5212,63.5212,10553.0
2017-09-05 13:00:00,87.36,87.36,87.28,87.29,15849.0,63.5212,63.5212,63.463,63.4703,15849.0
2017-09-05 13:05:00,87.28,87.35,87.28,87.34,8716.0,63.463,63.5139,63.463,63.5067,8716.0
2017-09-05 13:10:00,87.35,87.37,87.31,87.35,20104.0,63.5139,63.5285,63.4848,63.5139,20104.0
2017-09-05 13:15:00,87.35,87.43,87.33,87.42,10223.0,63.5139,63.5721,63.4994,63.5648,10223.0
2017-09-05 13:20:00,87.42,87.47,87.42,87.43,5334.0,63.5648,63.6012,63.5648,63.5721,5334.0
2017-09-05 13:25:00,87.42,87.43,87.38,87.38,4740.0,63.5648,63.5721,63.5357,63.5357,4740.0
2017-09-05 13:30:00,87.37,87.38,87.24,87.24,9814.0,63.5285,63.5357,63.434,63.434,9814.0
2017-09-05 13:35:00,87.24,87.29,87.23,87.26,6733.0,63.434,63.4703,63.4267,63.4485,6733.0
2017-09-05 13:40:00,87.27,87.3,87.22,87.22,6603.0,63.4558,63.4776,63.4194,63.4194,6603.0
2017-09-05 13:45:00,87.23,87.25,87.19,87.21,9894.0,63.4267,63.4412,63.3976,63.4121,9894.0
2017-09-05 13:50:00,87.21,87.27,87.18,87.25,9937.0,63.4121,63.4558,63.3903,63.4412,9937.0
2017-09-05 13:55:00,87.24,87.25,87.16,87.17,8651.0,63.434,63.4412,63.3758,63.3831,8651.0
2017-09-05 14:00:00,87.17,87.27,87.16,87.25,12331.0,63.3831,63.4558,63.3758,63.4412,12331.0
2017-09-05 14:05:00,87.25,87.25,87.19,87.21,5302.0,63.4412,63.4412,63.3976,63.4121,5302.0
2017-09-05 14:10:00,87.2,87.22,87.15,87.16,8826.0,63.4049,63.4194,63.3685,63.3758,8826.0
2017-09-05 14:15:00,87.15,87.19,87.13,87.19,10681.0,63.3685,63.3976,63.354,63.3976,10681.0
2017-09-05 14:20:00,87.2,87.25,87.2,87.22,10139.0,63.4049,63.4412,63.4049,63.4194,10139.0
2017-09-05 14:25:00,87.21,87.23,87.2,87.22,8553.0,63.4121,63.4267,63.4049,63.4194,8553.0
2017-09-05 14:30:00,87.23,87.23,87.19,87.2,8204.0,63.4267,63.4267,63.3976,63.4049,8204.0
2017-09-05 14:35:00,87.2,87.22,87.17,87.2,23534.0,63.4049,63.4194,63.3831,63.4049,23534.0
2017-09-05 14:40:00,87.2,87.2,87.15,87.18,6053.0,63.4049,63.4049,63.3685,63.3903,6053.0
2017-09-05 14:45:00,87.17,87.18,87.1,87.13,12132.0,63.3831,63.3903,63.3322,63.354,12132.0
2017-09-05 14:50:00,87.13,87.16,87.12,87.14,9569.0,63.354,63.3758,63.3467,63.3612,9569.0
2017-09-05 14:55:00,87.13,87.21,87.12,87.21,8619.0,63.354,63.4121,63.3467,63.4121,8619.0
2017-09-05 15:00:00,87.21,87.23,87.19,87.2,9917.0,63.4121,63.4267,63.3976,63.4049,9917.0
2017-09-05 15:05:00,87.19,87.19,87.14,87.18,13817.0,63.3976,63.3976,63.3612,63.3903,13817.0
2017-09-05 15:10:00,87.18,87.21,87.16,87.18,14362.0,63.3903,63.4121,63.3758,63.3903,14362.0
2017-09-05 15:15:00,87.17,87.28,87.16,87.28,19009.0,63.3831,63.463,63.3758,63.463,19009.0
2017-09-05 15:20:00,87.28,87.31,87.25,87.3,19020.0,63.463,63.4848,63.4412,63.4776,19020.0
2017-09-05 15:25:00,87.31,87.41,87.3,87.41,23122.0,63.4848,63.5576,63.4776,63.5576,23122.0
2017-09-05 15:30:00,87.39,87.44,87.38,87.44,21680.0,63.543,63.5794,63.5357,63.5794,21680.0
2017-09-05 15:35:00,87.43,87.45,87.39,87.45,19782.0,63.5721,63.5866,63.543,63.5866,19782.0
2017-09-05 15:40:00,87.44,87.5,87.44,87.45,33460.0,63.5794,63.623,63.5794,63.5866,33460.0
2017-09-05 15:45:00,87.46,87.48,87.42,87.45,44446.0,63.5939,63.6085,63.5648,63.5866,44446.0
2017-09-05 15:50:00,87.46,87.52,87.42,87.51,43589.0,63.5939,63.6375,63.5648,63.6303,43589.0
2017-09-05 15:55:00,87.51,87.53,87.37,87.42,201975.0,63.6303,63.6448,63.5285,63.5648,201975.0
2017-09-06 09:30:00,87.52,87.62,87.3,87.41,33806.0,63.6375,63.7103,63.4776,63.5576,33806.0
2017-09-06 09:35:00,87.43,87.58,87.43,87.5,8108.0,63.5721,63.6812,63.5721,63.623,8108.0
2017-09-06 09:40:00,87.51,87.58,87.44,87.44,10765.0,63.6303,63.6812,63.5794,63.5794,10765.0
2017-09-06 09:45:00,87.44,87.48,87.35,87.48,10038.0,63.5794,63.6085,63.5139,63.6085,10038.0
2017-09-06 09:50:00,87.49,87.51,87.42,87.44,23132.0,63.6157,63.6303,63.5648,63.5794,23132.0
2017-09-06 09:55:00,87.45,87.47,87.43,87.44,7332.0,63.5866,63.6012,63.5721,63.5794,7332.0
2017-09-06 10:00:00,87.46,87.51,87.39,87.44,17242.0,63.5939,63.6303,63.543,63.5794,17242.0
2017-09-06 10:05:00,87.45,87.47,87.39,87.39,10965.0,63.5866,63.6012,63.543,63.543,10965.0
2017-09-06 10:10:00,87.37,87.4,87.32,87.38,17440.0,63.5285,63.5503,63.4921,63.5357,17440.0
2017-09-06 10:15:00,87.37,87.46,87.35,87.37,12029.0,63.5285,63.5939,63.5139,63.5285,12029.0
2017-09-06 10:20:00,87.36,87.39,87.28,87.3,42881.0,63.5212,63.543,63.463,63.4776,42881.0
2017-09-06 10:25:00,87.31,87.34,87.3,87.31,21861.0,63.4848,63.5067,63.4776,63.4848,21861.0
2017-09-06 10:30:00,87.32,87.39,87.32,87.35,14255.0,63.4921,63.543,63.4921,63.5139,14255.0
2017-09-06 10:35:00,87.36,87.42,87.36,87.37,11205.0,63.5212,63.5648,63.5212,63.5285,11205.0
2017-09-06 10:40:00,87.38,87.43,87.36,87.43,16669.0,63.5357,63.5721,63.5212,63.5721,16669.0
2017-09-06 10:45:00,87.43,87.51,87.41,87.49,22334.0,63.5721,63.6303,63.5576,63.6157,22334.0
2017-09-06 10:50:00,87.49,87.52,87.48,87.52,15912.0,63.6157,63.6375,63.6085,63.6375,15912.0
2017-09-06 10:55:00,87.52,87.56,87.5,87.55,15634.0,63.6375,63.6666,63.623,63.6594,15634.0
2017-09-06 11:00:00,87.54,87.57,87.5,87.57,12745.0,63.6521,63.6739,63.623,63.6739,12745.0
2017-09-06 11:05:00,87.57,87.57,87.53,87.55,6997.0,63.6739,63.6739,63.6448,63.6594,6997.0
2017-09-06 11:10:00,87.55,87.58,87.53,87.53,25311.0,63.6594,63.6812,63.6448,63.6448,25311.0
2017-09-06 11:15:00,87.53,87.57,87.52,87.56,9670.0,63.6448,63.6739,63.6375,63.6666,9670.0
2017-09-06 11:20:00,87.56,87.59,87.55,87.58,10243.0,63.6666,63.6884,63.6594,63.6812,10243.0
2017-09-06 11:25:00,87.59,87.6,87.45,87.45,17636.0,63.6884,63.6957,63.5866,63.5866,17636.0
2017-09-06 11:30:00,87.46,87.51,87.46,87.48,17102.0,63.5939,63.6303,63.5939,63.6085,17102.0
2017-09-06 11:35:00,87.49,87.5,87.4,87.4,10548.0,63.6157,63.623,63.5503,63.5503,10548.0
2017-09-06 11:40:00,87.4,87.4,87.33,87.33,16896.0,63.5503,63.5503,63.4994,63.4994,16896.0
2017-09-06 11:45:00,87.32,87.38,87.32,87.35,12767.0,63.4921,63.5357,63.4921,63.5139,12767.0
2017-09-06 11:50:00,87.36,87.41,87.3,87.4,48905.0,63.5212,63.5576,63.4776,63.5503,48905.0
2017-09-06 11:55:00,87.4,87.45,87.4,87.44,46179.0,63.5503,63.5866,63.5503,63.5794,46179.0
2017-09-06 12:00:00,87.45,87.45,87.42,87.43,17302.0,63.5866,63.5866,63.5648,63.5721,17302.0
2017-09-06 12:05:00,87.43,87.45,87.33,87.33,41160.0,63.5721,63.5866,63.4994,63.4994,41160.0
2017-09-06 12:10:00,87.33,87.37,87.32,87.36,7425.0,63.4994,63.5285,63.4921,63.5212,7425.0
2017-09-06 12:15:00,87.35,87.35,87.3,87.31,19386.0,63.5139,63.5139,63.4776,63.4848,19386.0
2017-09-06 12:20:00,87.32,87.32,87.23,87.23,13226.0,63.4921,63.4921,63.4267,63.4267,13226.0
2017-09-06 12:25:00,87.24,87.24,87.2,87.21,17647.0,63.434,63.434,63.4049,63.4121,17647.0
2017-09-06 12:30:00,87.2,87.21,87.17,87.19,25131.0,63.4049,63.4121,63.3831,63.3976,25131.0
2017-09-06 12:35:00,87.19,87.25,87.18,87.22,11697.0,63.3976,63.4412,63.3903,63.4194,11697.0
2017-09-06 12:40:00,87.22,87.27,87.21,87.24,17157.0,63.4194,63.4558,63.4121,63.434,17157.0
2017-09-06 12:45:00,87.25,87.26,87.23,87.24,7724.0,63.4412,63.4485,63.4267,63.434,7724.0
2017-09-06 12:50:00,87.25,87.25,87.19,87.19,16979.0,63.4412,63.4412,63.3976,63.3976,16979.0
2017-09-06 12:55:00,87.19,87.19,87.12,87.13,13454.0,63.3976,63.3976,63.3467,63.354,13454.0
2017-09-06 13:00:00,87.13,87.13,87.06,87.07,24646.0,63.354,63.354,63.3031,63.3103,24646.0
2017-09-06 13:05:00,87.06,87.07,87.05,87.06,11697.0,63.3031,63.3103,63.2958,63.3031,11697.0
2017-09-06 13:10:00,87.05,87.07,86.97,87.0,29929.0,63.2958,63.3103,63.2376,63.2594,29929.0
2017-09-06 13:15:00,87.01,87.05,86.98,87.02,38682.0,63.2667,63.2958,63.2449,63.274,38682.0
2017-09-06 13:20:00,87.02,87.03,86.92,86.95,16167.0,63.274,63.2813,63.2013,63.2231,16167.0
2017-09-06 13:25:00,86.95,86.95,86.82,86.83,22928.0,63.2231,63.2231,63.1286,63.1358,22928.0
2017-09-06 13:30:00,86.83,86.96,86.8,86.95,9624.0,63.1358,63.2304,63.114,63.2231,9624.0
2017-09-06 13:35:00,86.96,86.98,86.93,86.97,11466.0,63.2304,63.2449,63.2085,63.2376,11466.0
2017-09-06 13:40:00,86.98,86.99,86.95,86.98,27140.0,63.2449,63.2522,63.2231,63.2449,27140.0
2017-09-06 13:45:00,86.98,87.03,86.96,87.03,7261.0,63.2449,63.2813,63.2304,63.2813,7261.0
2017-09-06 13:50:00,87.04,87.04,86.95,86.95,6372.0,63.2885,63.2885,63.2231,63.2231,6372.0
2017-09-06 13:55:00,86.96,86.97,86.95,86.97,5252.0,63.2304,63.2376,63.2231,63.2376,5252.0
2017-09-06 14:00:00,86.97,86.97,86.84,86.87,11066.0,63.2376,63.2376,63.1431,63.1649,11066.0
2017-09-06 14:05:00,86.87,86.93,86.87,86.93,17396.0,63.1649,63.2085,63.1649,63.2085,17396.0
2017-09-06 14:10:00,86.94,86.94,86.84,86.84,13261.0,63.2158,63.2158,63.1431,63.1431,13261.0
2017-09-06 14:15:00,86.84,86.89,86.84,86.89,8163.0,63.1431,63.1795,63.1431,63.1795,8163.0
2017-09-06 14:20:00,86.89,86.91,86.83,86.89,16276.0,63.1795,63.194,63.1358,63.1795,16276.0
2017-09-06 14:25:00,86.88,86.91,86.87,86.9,6172.0,63.1722,63.194,63.1649,63.1867,6172.0
2017-09-06 14:30:00,86.92,86.93,86.89,86.9,5615.0,63.2013,63.2085,63.1795,63.1867,5615.0
2017-09-06 14:35:00,86.91,86.91,86.89,86.91,7441.0,63.194,63.194,63.1795,63.194,7441.0
2017-09-06 14:40:00,86.91,86.93,86.89,86.91,23303.0,63.194,63.2085,63.1795,63.194,23303.0
2017-09-06 14:45:00,86.91,86.91,86.87,86.9,20292.0,63.194,63.194,63.1649,63.1867,20292.0
2017-09-06 14:50:00,86.9,86.94,86.88,86.93,19302.0,63.1867,63.2158,63.1722,63.2085,19302.0
2017-09-06 14:55:00,86.94,87.01,86.94,86.99,13415.0,63.2158,63.2667,63.2158,63.2522,13415.0
2017-09-06 15:00:00,87.0,87.0,86.95,86.96,19718.0,63.2594,63.2594,63.2231,63.2304,19718.0
2017-09-06 15:05:00,86.97,87.02,86.96,87.0,19878.0,63.2376,63.274,63.2304,63.2594,19878.0
2017-09-06 15:10:00,87.0,87.01,86.97,86.98,15561.0,63.2594,63.2667,63.2376,63.2449,15561.0
2017-09-06 15:15:00,86.98,87.08,86.98,87.08,16978.0,63.2449,63.3176,63.2449,63.3176,16978.0
2017-09-06 15:20:00,87.08,87.08,87.03,87.05,11293.0,63.3176,63.3176,63.2813,63.2958,11293.0
2017-09-06 15:25:00,87.06,87.07,87.04,87.07,12699.0,63.3031,63.3103,63.2885,63.3103,12699.0
2017-09-06 15:30:00,87.08,87.09,86.99,87.02,19096.0,63.3176,63.3249,63.2522,63.274,19096.0
2017-09-06 15:35:00,87.02,87.04,86.95,86.97,21184.0,63.274,63.2885,63.2231,63.2376,21184.0
2017-09-06 15:40:00,86.97,87.03,86.95,86.95,26583.0,63.2376,63.2813,63.2231,63.2231,26583.0
2017-09-06 15:45:00,86.95,87.02,86.95,86.99,26198.0,63.2231,63.274,63.2231,63.2522,26198.0
2017-09-06 15:50:00,86.99,87.02,86.97,87.0,50200.0,63.2522,63.274,63.2376,63.2594,50200.0
2017-09-06 15:55:00,87.0,87.0,86.94,86.99,87084.0,63.2594,63.2594,63.2158,63.2522,87084.0
2017-09-07 09:30:00,87.09,87.2,86.91,86.98,26963.0,63.3249,63.4049,63.194,63.2449,26963.0
2017-09-07 09:35:00,86.93,86.99,86.87,86.87,17531.0,63.2085,63.2522,63.1649,63.1649,17531.0
2017-09-07 09:40:00,86.91,87.07,86.88,87.02,16836.0,63.194,63.3103,63.1722,63.274,16836.0
2017-09-07 09:45:00,87.02,87.03,86.94,87.0,19984.0,63.274,63.2813,63.2158,63.2594,19984.0
2017-09-07 09:50:00,87.0,87.09,86.99,87.06,20886.0,63.2594,63.3249,63.2522,63.3031,20886.0
2017-09-07 09:55:00,87.07,87.25,87.03,87.18,33350.0,63.3103,63.4412,63.2813,63.3903,33350.0
2017-09-07 10:00:00,87.2,87.24,87.12,87.19,35543.0,63.4049,63.434,63.3467,63.3976,35543.0
2017-09-07 10:05:00,87.2,87.3,87.17,87.3,26418.0,63.4049,63.4776,63.3831,63.4776,26418.0
2017-09-07 10:10:00,87.3,87.47,87.29,87.46,26138.0,63.4776,63.6012,63.4703,63.5939,26138.0
2017-09-07 10:15:00,87.45,87.56,87.44,87.51,16723.0,63.5866,63.6666,63.5794,63.6303,16723.0
2017-09-07 10:20:00,87.51,87.53,87.45,87.48,24705.0,63.6303,63.6448,63.5866,63.6085,24705.0
2017-09-07 10:25:00,87.47,87.49,87.43,87.48,20567.0,63.6012,63.6157,63.5721,63.6085,20567.0
2017-09-07 10:30:00,87.48,87.49,87.42,87.42,16070.0,63.6085,63.6157,63.5648,63.5648,16070.0
2017-09-07 10:35:00,87.41,87.45,87.31,87.35,15583.0,63.5576,63.5866,63.4848,63.5139,15583.0
2017-09-07 10:40:00,87.35,87.37,87.34,87.36,14173.0,63.5139,63.5285,63.5067,63.5212,14173.0
2017-09-07 10:45:00,87.36,87.38,87.32,87.36,17252.0,63.5212,63.5357,63.4921,63.5212,17252.0
2017-09-07 10:50:00,87.37,87.41,87.32,87.39,14925.0,63.5285,63.5576,63.4921,63.543,14925.0
2017-09-07 10:55:00,87.39,87.43,87.34,87.34,9835.0,63.543,63.5721,63.5067,63.5067,9835.0
2017-09-07 11:00:00,87.34,87.36,87.25,87.27,13224.0,63.5067,63.5212,63.4412,63.4558,13224.0
2017-09-07 11:05:00,87.26,87.28,87.22,87.26,13642.0,63.4485,63.463,63.4194,63.4485,13642.0
2017-09-07 11:10:00,87.27,87.3,87.26,87.26,11928.0,63.4558,63.4776,63.4485,63.4485,11928.0
2017-09-07 11:15:00,87.27,87.29,87.24,87.26,11946.0,63.4558,63.4703,63.434,63.4485,11946.0
2017-09-07 11:20:00,87.26,87.33,87.22,87.31,19944.0,63.4485,63.4994,63.4194,63.4848,19944.0
2017-09-07 11:25:00,87.31,87.33,87.28,87.3,13635.0,63.4848,63.4994,63.463,63.4776,13635.0
2017-09-07 11:30:00,87.3,87.38,87.28,87.33,18421.0,63.4776,63.5357,63.463,63.4994,18421.0
2017-09-07 11:35:00,87.32,87.33,87.23,87.32,20030.0,63.4921,63.4994,63.4267,63.4921,20030.0
2017-09-07 11:40:00,87.31,87.31,87.24,87.29,11066.0,63.4848,63.4848,63.434,63.4703,11066.0
2017-09-07 11:45:00,87.29,87.29,87.25,87.26,10456.0,63.4703,63.4703,63.4412,63.4485,10456.0
2017-09-07 11:50:00,87.26,87.27,87.25,87.26,7168.0,63.4485,63.4558,63.4412,63.4485,7168.0
2017-09-07 11:55:00,87.27,87.27,87.16,87.18,9617.0,63.4558,63.4558,63.3758,63.3903,9617.0
2017-09-07 12:00:00,87.19,87.26,87.17,87.2,12264.0,63.3976,63.4485,63.3831,63.4049,12264.0
2017-09-07 12:05:00,87.21,87.23,87.18,87.23,11453.0,63.4121,63.4267,63.3903,63.4267,11453.0
2017-09-07 12:10:00,87.23,87.25,87.2,87.2,10102.0,63.4267,63.4412,63.4049,63.4049,10102.0
2017-09-07 12:15:00,87.19,87.2,87.13,87.18,13903.0,63.3976,63.4049,63.354,63.3903,13903.0
2017-09-07 12:20:00,87.19,87.19,87.01,87.02,13791.0,63.3976,63.3976,63.2667,63.274,13791.0
2017-09-07 12:25:00,87.01,87.04,86.98,87.04,23119.0,63.2667,63.2885,63.2449,63.2885,23119.0
2017-09-07 12:30:00,87.03,87.1,87.02,87.06,15874.0,63.2813,63.3322,63.274,63.3031,15874.0
2017-09-07 12:35:00,87.06,87.07,87.02,87.04,12424.0,63.3031,63.3103,63.274,63.2885,12424.0
2017-09-07 12:40:00,87.04,87.05,87.03,87.05,11329.0,63.2885,63.2958,63.2813,63.2958,11329.0
2017-09-07 12:45:00,87.05,87.06,86.99,87.0,18651.0,63.2958,63.3031,63.2522,63.2594,18651.0
2017-09-07 12:50:00,87.0,87.0,86.96,87.0,26261.0,63.2594,63.2594,63.2304,63.2594,26261.0
2017-09-07 12:55:00,86.99,87.03,86.97,86.98,13026.0,63.2522,63.2813,63.2376,63.2449,13026.0
2017-09-07 13:00:00,86.99,87.01,86.96,86.97,9569.0,63.2522,63.2667,63.2304,63.2376,9569.0
2017-09-07 13:05:00,86.98,86.98,86.93,86.97,13970.0,63.2449,63.2449,63.2085,63.2376,13970.0
2017-09-07 13:10:00,86.98,87.04,86.96,87.04,15496.0,63.2449,63.2885,63.2304,63.2885,15496.0
2017-09-07 13:15:00,87.04,87.04,87.02,87.03,5051.0,63.2885,63.2885,63.274,63.2813,5051.0
2017-09-07 13:20:00,87.03,87.04,86.99,87.02,15019.0,63.2813,63.2885,63.2522,63.274,15019.0
2017-09-07 13:25:00,87.03,87.08,87.02,87.08,9390.0,63.2813,63.3176,63.274,63.3176,9390.0
2017-09-07 13:30:00,87.08,87.09,87.04,87.09,14438.0,63.3176,63.3249,63.2885,63.3249,14438.0
2017-09-07 13:35:00,87.09,87.1,87.07,87.09,9911.0,63.3249,63.3322,63.3103,63.3249,9911.0
2017-09-07 13:40:00,87.09,87.11,87.07,87.11,13805.0,63.3249,63.3394,63.3103,63.3394,13805.0
2017-09-07 13:45:00,87.11,87.12,87.05,87.07,12365.0,63.3394,63.3467,63.2958,63.3103,12365.0
2017-09-07 13:50:00,87.06,87.09,87.05,87.05,10512.0,63.3031,63.3249,63.2958,63.2958,10512.0
2017-09-07 13:55:00,87.05,87.06,87.01,87.03,18226.0,63.2958,63.3031,63.2667,63.2813,18226.0
2017-09-07 14:00:00,87.03,87.03,87.0,87.0,30320.0,63.2813,63.2813,63.2594,63.2594,30320.0
2017-09-07 14:05:00,87.0,87.07,87.0,87.05,26707.0,63.2594,63.3103,63.2594,63.2958,26707.0
2017-09-07 14:10:00,87.05,87.09,87.04,87.08,25409.0,63.2958,63.3249,63.2885,63.3176,25409.0
2017-09-07 14:15:00,87.08,87.13,87.07,87.13,32853.0,63.3176,63.354,63.3103,63.354,32853.0
2017-09-07 14:20:00,87.12,87.17,87.12,87.15,32685.0,63.3467,63.3831,63.3467,63.3685,32685.0
2017-09-07 14:25:00,87.14,87.16,87.12,87.15,23260.0,63.3612,63.3758,63.3467,63.3685,23260.0
2017-09-07 14:30:00,87.15,87.16,87.13,87.15,13477.0,63.3685,63.3758,63.354,63.3685,13477.0
2017-09-07 14:35:00,87.15,87.18,87.14,87.18,9014.0,63.3685,63.3903,63.3612,63.3903,9014.0
2017-09-07 14:40:00,87.17,87.17,87.08,87.08,10773.0,63.3831,63.3831,63.3176,63.3176,10773.0
2017-09-07 14:45:00,87.08,87.12,87.07,87.12,15378.0,63.3176,63.3467,63.3103,63.3467,15378.0
2017-09-07 14:50:00,87.13,87.15,87.12,87.13,11251.0,63.354,63.3685,63.3467,63.354,11251.0
2017-09-07 14:55:00,87.13,87.14,87.09,87.13,13071.0,63.354,63.3612,63.3249,63.354,13071.0
2017-09-07 15:00:00,87.12,87.12,87.05,87.07,14216.0,63.3467,63.3467,63.2958,63.3103,14216.0
2017-09-07 15:05:00,87.07,87.1,87.06,87.09,10920.0,63.3103,63.3322,63.3031,63.3249,10920.0
2017-09-07 15:10:00,87.09,87.1,87.05,87.05,6237.0,63.3249,63.3322,63.2958,63.2958,6237.0
2017-09-07 15:15:00,87.06,87.06,87.03,87.04,10692.0,63.3031,63.3031,63.2813,63.2885,10692.0
2017-09-07 15:20:00,87.04,87.08,87.04,87.04,21424.0,63.2885,63.3176,63.2885,63.2885,21424.0
2017-09-07 15:25:00,87.04,87.09,87.01,87.08,17285.0,63.2885,63.3249,63.2667,63.3176,17285.0
2017-09-07 15:30:00,87.08,87.12,87.06,87.06,19672.0,63.3176,63.3467,63.3031,63.3031,19672.0
2017-09-07 15:35:00,87.06,87.2,87.06,87.19,22924.0,63.3031,63.4049,63.3031,63.3976,22924.0
2017-09-07 15:40:00,87.2,87.37,87.2,87.37,43505.0,63.4049,63.5285,63.4049,63.5285,43505.0
2017-09-07 15:45:00,87.36,87.4,87.32,87.33,76180.0,63.5212,63.5503,63.4921,63.4994,76180.0
2017-09-07 15:50:00,87.34,87.36,87.3,87.34,70197.0,63.5067,63.5212,63.4776,63.5067,70197.0
2017-09-07 15:55:00,87.34,87.44,87.34,87.34,69117.0,63.5067,63.5794,63.5067,63.5067,69117.0
2017-09-08 09:30:00,87.37,87.46,87.21,87.43,25861.0,63.5285,63.5939,63.4121,63.5721,25861.0
2017-09-08 09:35:00,87.41,87.42,87.25,87.34,36347.0,63.5576,63.5648,63.4412,63.5067,36347.0
2017-09-08 09:40:00,87.35,87.43,87.29,87.36,14785.0,63.5139,63.5721,63.4703,63.5212,14785.0
2017-09-08 09:45:00,87.34,87.35,87.21,87.3,22507.0,63.5067,63.5139,63.4121,63.4776,22507.0
2017-09-08 09:50:00,87.3,87.48,87.3,87.42,23013.0,63.4776,63.6085,63.4776,63.5648,23013.0
2017-09-08 09:55:00,87.4,87.42,87.34,87.38,28636.0,63.5503,63.5648,63.5067,63.5357,28636.0
2017-09-08 10:00:00,87.39,87.51,87.36,87.5,22707.0,63.543,63.6303,63.5212,63.623,22707.0
2017-09-08 10:05:00,87.49,87.57,87.47,87.57,13841.0,63.6157,63.6739,63.6012,63.6739,13841.0
2017-09-08 10:10:00,87.58,87.64,87.58,87.59,19939.0,63.6812,63.7248,63.6812,63.6884,19939.0
2017-09-08 10:15:00,87.59,87.71,87.58,87.67,21564.0,63.6884,63.7757,63.6812,63.7466,21564.0
2017-09-08 10:20:00,87.68,87.73,87.64,87.73,13468.0,63.7539,63.7902,63.7248,63.7902,13468.0
2017-09-08 10:25:00,87.74,87.79,87.67,87.67,21650.0,63.7975,63.8339,63.7466,63.7466,21650.0
2017-09-08 10:30:00,87.67,87.67,87.62,87.63,10746.0,63.7466,63.7466,63.7103,63.7175,10746.0
2017-09-08 10:35:00,87.63,87.72,87.6,87.71,12782.0,63.7175,63.783,63.6957,63.7757,12782.0
2017-09-08 10:40:00,87.71,87.74,87.66,87.69,13762.0,63.7757,63.7975,63.7393,63.7612,13762.0
2017-09-08 10:45:00,87.69,87.71,87.65,87.65,18192.0,63.7612,63.7757,63.7321,63.7321,18192.0
2017-09-08 10:50:00,87.64,87.72,87.63,87.71,16544.0,63.7248,63.783,63.7175,63.7757,16544.0
2017-09-08 10:55:00,87.72,87.73,87.68,87.7,11295.0,63.783,63.7902,63.7539,63.7684,11295.0
2017-09-08 11:00:00,87.7,87.71,87.67,87.69,12289.0,63.7684,63.7757,63.7466,63.7612,12289.0
2017-09-08 11:05:00,87.69,87.75,87.68,87.73,13892.0,63.7612,63.8048,63.7539,63.7902,13892.0
2017-09-08 11:10:00,87.73,87.75,87.73,87.74,12311.0,63.7902,63.8048,63.7902,63.7975,12311.0
2017-09-08 11:15:00,87.74,87.74,87.68,87.7,22176.0,63.7975,63.7975,63.7539,63.7684,22176.0
2017-09-08 11:20:00,87.71,87.76,87.69,87.76,26734.0,63.7757,63.8121,63.7612,63.8121,26734.0
2017-09-08 11:25:00,87.76,87.76,87.69,87.74,14937.0,63.8121,63.8121,63.7612,63.7975,14937.0
2017-09-08 11:30:00,87.74,87.76,87.71,87.76,15219.0,63.7975,63.8121,63.7757,63.8121,15219.0
2017-09-08 11:35:00,87.76,87.8,87.75,87.76,22401.0,63.8121,63.8411,63.8048,63.8121,22401.0
2017-09-08 11:40:00,87.76,87.76,87.64,87.64,14522.0,63.8121,63.8121,63.7248,63.7248,14522.0
2017-09-08 11:45:00,87.65,87.74,87.64,87.73,18375.0,63.7321,63.7975,63.7248,63.7902,18375.0
2017-09-08 11:50:00,87.72,87.75,87.69,87.74,14433.0,63.783,63.8048,63.7612,63.7975,14433.0
2017-09-08 11:55:00,87.74,87.75,87.69,87.69,11532.0,63.7975,63.8048,63.7612,63.7612,11532.0
2017-09-08 12:00:00,87.69,87.7,87.65,87.7,13221.0,63.7612,63.7684,63.7321,63.7684,13221.0
2017-09-08 12:05:00,87.7,87.78,87.69,87.77,13778.0,63.7684,63.8266,63.7612,63.8193,13778.0
2017-09-08 12:10:00,87.76,87.78,87.74,87.77,10335.0,63.8121,63.8266,63.7975,63.8193,10335.0
2017-09-08 12:15:00,87.77,87.78,87.74,87.78,8909.0,63.8193,63.8266,63.7975,63.8266,8909.0
2017-09-08 12:20:00,87.78,87.79,87.72,87.74,37951.0,63.8266,63.8339,63.783,63.7975,37951.0
2017-09-08 12:25:00,87.74,87.75,87.72,87.74,62140.0,63.7975,63.8048,63.783,63.7975,62140.0
2017-09-08 12:30:00,87.74,87.75,87.72,87.73,17845.0,63.7975,63.8048,63.783,63.7902,17845.0
2017-09-08 12:35:00,87.74,87.74,87.7,87.73,20807.0,63.7975,63.7975,63.7684,63.7902,20807.0
2017-09-08 12:40:00,87.73,87.79,87.73,87.77,7987.0,63.7902,63.8339,63.7902,63.8193,7987.0
2017-09-08 12:45:00,87.77,87.78,87.73,87.75,6527.0,63.8193,63.8266,63.7902,63.8048,6527.0
2017-09-08 12:50:00,87.75,87.81,87.75,87.81,6676.0,63.8048,63.8484,63.8048,63.8484,6676.0
2017-09-08 12:55:00,87.82,87.84,87.8,87.81,8832.0,63.8557,63.8702,63.8411,63.8484,8832.0
2017-09-08 13:00:00,87.82,87.83,87.78,87.8,10978.0,63.8557,63.863,63.8266,63.8411,10978.0
2017-09-08 13:05:00,87.8,87.82,87.78,87.81,8265.0,63.8411,63.8557,63.8266,63.8484,8265.0
2017-09-08 13:10:00,87.8,87.82,87.79,87.79,4811.0,63.8411,63.8557,63.8339,63.8339,4811.0
2017-09-08 13:15:00,87.79,87.8,87.76,87.76,8280.0,63.8339,63.8411,63.8121,63.8121,8280.0
2017-09-08 13:20:00,87.76,87.76,87.7,87.72,10288.0,63.8121,63.8121,63.7684,63.783,10288.0
2017-09-08 13:25:00,87.72,87.77,87.71,87.76,9669.0,63.783,63.8193,63.7757,63.8121,9669.0
2017-09-08 13:30:00,87.76,87.77,87.73,87.77,9021.0,63.8121,63.8193,63.7902,63.8193,9021.0
2017-09-08 13:35:00,87.78,87.79,87.77,87.78,4580.0,63.8266,63.8339,63.8193,63.8266,4580.0
2017-09-08 13:40:00,87.77,87.79,87.77,87.78,11728.0,63.8193,63.8339,63.8193,63.8266,11728.0
2017-09-08 13:45:00,87.78,87.79,87.76,87.78,29303.0,63.8266,63.8339,63.8121,63.8266,29303.0
2017-09-08 13:50:00,87.77,87.79,87.76,87.79,10071.0,63.8193,63.8339,63.8121,63.8339,10071.0
2017-09-08 13:55:00,87.79,87.8,87.78,87.79,9439.0,63.8339,63.8411,63.8266,63.8339,9439.0
2017-09-08 14:00:00,87.79,87.79,87.76,87.79,13463.0,63.8339,63.8339,63.8121,63.8339,13463.0
2017-09-08 14:05:00,87.78,87.83,87.77,87.82,10787.0,63.8266,63.863,63.8193,63.8557,10787.0
2017-09-08 14:10:00,87.81,87.83,87.8,87.83,7217.0,63.8484,63.863,63.8411,63.863,7217.0
2017-09-08 14:15:00,87.83,88.0,87.82,87.99,23409.0,63.863,63.9866,63.8557,63.9793,23409.0
2017-09-08 14:20:00,87.99,88.03,87.98,88.01,25647.0,63.9793,64.0084,63.972,63.9938,25647.0
2017-09-08 14:25:00,88.0,88.01,87.93,87.98,13037.0,63.9866,63.9938,63.9357,63.972,13037.0
2017-09-08 14:30:00,87.98,88.0,87.96,87.99,19739.0,63.972,63.9866,63.9575,63.9793,19739.0
2017-09-08 14:35:00,87.98,87.99,87.94,87.95,22972.0,63.972,63.9793,63.9429,63.9502,22972.0
2017-09-08 14:40:00,87.95,87.99,87.93,87.97,21785.0,63.9502,63.9793,63.9357,63.9647,21785.0
2017-09-08 14:45:00,87.97,87.97,87.87,87.91,22593.0,63.9647,63.9647,63.892,63.9211,22593.0
2017-09-08 14:50:00,87.92,87.95,87.89,87.92,13132.0,63.9284,63.9502,63.9066,63.9284,13132.0
2017-09-08 14:55:00,87.92,87.94,87.89,87.92,8529.0,63.9284,63.9429,63.9066,63.9284,8529.0
2017-09-08 15:00:00,87.92,87.93,87.88,87.89,15798.0,63.9284,63.9357,63.8993,63.9066,15798.0
2017-09-08 15:05:00,87.88,87.89,87.81,87.81,14112.0,63.8993,63.9066,63.8484,63.8484,14112.0
2017-09-08 15:10:00,87.81,87.84,87.79,87.79,15400.0,63.8484,63.8702,63.8339,63.8339,15400.0
2017-09-08 15:15:00,87.8,87.88,87.79,87.79,18522.0,63.8411,63.8993,63.8339,63.8339,18522.0
2017-09-08 15:20:00,87.79,87.86,87.79,87.85,14081.0,63.8339,63.8848,63.8339,63.8775,14081.0
2017-09-08 15:25:00,87.84,87.85,87.81,87.84,17249.0,63.8702,63.8775,63.8484,63.8702,17249.0
2017-09-08 15:30:00,87.85,87.86,87.79,87.85,24284.0,63.8775,63.8848,63.8339,63.8775,24284.0
2017-09-08 15:35:00,87.84,87.9,87.84,87.88,23449.0,63.8702,63.9138,63.8702,63.8993,23449.0
2017-09-08 15:40:00,87.89,87.89,87.82,87.88,28726.0,63.9066,63.9066,63.8557,63.8993,28726.0
2017-09-08 15:45:00,87.88,87.88,87.82,87.83,42676.0,63.8993,63.8993,63.8557,63.863,42676.0
2017-09-08 15:50:00,87.83,87.86,87.76,87.78,62234.0,63.863,63.8848,63.8121,63.8266,62234.0
2017-09-08 15:55:00,87.78,87.82,87.76,87.79,139893.0,63.8266,63.8557,63.8121,63.8339,139893.0
2017-09-11 09:30:00,87.64,87.75,87.47,87.61,38525.0,63.7248,63.8048,63.6012,63.703,38525.0
2017-09-11 09:35:00,87.69,87.89,87.65,87.85,22655.0,63.7612,63.9066,63.7321,63.8775,22655.0
2017-09-11 09:40:00,87.85,87.91,87.76,87.81,13003.0,63.8775,63.9211,63.8121,63.8484,13003.0
2017-09-11 09:45:00,87.8,87.98,87.77,87.97,16668.0,63.8411,63.972,63.8193,63.9647,16668.0
2017-09-11 09:50:00,87.97,88.06,87.97,87.99,23049.0,63.9647,64.0302,63.9647,63.9793,23049.0
2017-09-11 09:55:00,88.0,88.01,87.89,87.91,11706.0,63.9866,63.9938,63.9066,63.9211,11706.0
2017-09-11 10:00:00,87.92,87.93,87.86,87.91,17045.0,63.9284,63.9357,63.8848,63.9211,17045.0
2017-09-11 10:05:00,87.92,87.98,87.88,87.96,13750.0,63.9284,63.972,63.8993,63.9575,13750.0
2017-09-11 10:10:00,87.97,88.02,87.92,88.01,19938.0,63.9647,64.0011,63.9284,63.9938,19938.0
2017-09-11 10:15:00,88.01,88.03,87.98,88.03,15239.0,63.9938,64.0084,63.972,64.0084,15239.0
2017-09-11 10:20:00,88.04,88.05,87.96,87.96,11481.0,64.0156,64.0229,63.9575,63.9575,11481.0
2017-09-11 10:25:00,87.95,87.95,87.89,87.9,16287.0,63.9502,63.9502,63.9066,63.9138,16287.0
2017-09-11 10:30:00,87.91,88.02,87.9,88.02,10856.0,63.9211,64.0011,63.9138,64.0011,10856.0
2017-09-11 10:35:00,88.02,88.04,87.98,88.01,11364.0,64.0011,64.0156,63.972,63.9938,11364.0
2017-09-11 10:40:00,88.01,88.06,88.01,88.04,14624.0,63.9938,64.0302,63.9938,64.0156,14624.0
2017-09-11 10:45:00,88.05,88.09,88.02,88.04,8935.0,64.0229,64.052,64.0011,64.0156,8935.0
2017-09-11 10:50:00,88.04,88.06,88.02,88.03,9179.0,64.0156,64.0302,64.0011,64.0084,9179.0
2017-09-11 10:55:00,88.03,88.06,88.02,88.06,12217.0,64.0084,64.0302,64.0011,64.0302,12217.0
2017-09-11 11:00:00,88.07,88.07,88.01,88.01,9145.0,64.0375,64.0375,63.9938,63.9938,9145.0
2017-09-11 11:05:00,88.01,88.02,87.95,87.95,11199.0,63.9938,64.0011,63.9502,63.9502,11199.0
2017-09-11 11:10:00,87.95,88.03,87.92,88.02,18461.0,63.9502,64.0084,63.9284,64.0011,18461.0
2017-09-11 11:15:00,88.02,88.03,87.96,87.99,25694.0,64.0011,64.0084,63.9575,63.9793,25694.0
2017-09-11 11:20:00,87.98,88.03,87.96,88.03,20139.0,63.972,64.0084,63.9575,64.0084,20139.0
2017-09-11 11:25:00,88.02,88.09,87.99,88.09,35876.0,64.0011,64.052,63.9793,64.052,35876.0
2017-09-11 11:30:00,88.09,88.1,88.01,88.03,18082.0,64.052,64.0593,63.9938,64.0084,18082.0
2017-09-11 11:35:00,88.03,88.05,87.99,87.99,12791.0,64.0084,64.0229,63.9793,63.9793,12791.0
2017-09-11 11:40:00,87.99,88.04,87.99,88.01,13032.0,63.9793,64.0156,63.9793,63.9938,13032.0
2017-09-11 11:45:00,88.01,88.04,88.0,88.04,13847.0,63.9938,64.0156,63.9866,64.0156,13847.0
2017-09-11 11:50:00,88.04,88.08,88.03,88.05,8627.0,64.0156,64.0447,64.0084,64.0229,8627.0
2017-09-11 11:55:00,88.05,88.07,88.04,88.06,13842.0,64.0229,64.0375,64.0156,64.0302,13842.0
2017-09-11 12:00:00,88.06,88.09,88.04,88.09,13038.0,64.0302,64.052,64.0156,64.052,13038.0
2017-09-11 12:05:00,88.09,88.13,88.08,88.12,9043.0,64.052,64.0811,64.0447,64.0738,9043.0
2017-09-11 12:10:00,88.13,88.13,88.07,88.08,10574.0,64.0811,64.0811,64.0375,64.0447,10574.0
2017-09-11 12:15:00,88.07,88.09,88.04,88.06,11406.0,64.0375,64.052,64.0156,64.0302,11406.0
2017-09-11 12:20:00,88.06,88.08,88.04,88.08,5894.0,64.0302,64.0447,64.0156,64.0447,5894.0
2017-09-11 12:25:00,88.08,88.1,88.07,88.08,8424.0,64.0447,64.0593,64.0375,64.0447,8424.0
2017-09-11 12:30:00,88.09,88.09,88.03,88.04,9120.0,64.052,64.052,64.0084,64.0156,9120.0
2017-09-11 12:35:00,88.03,88.06,88.02,88.05,10304.0,64.0084,64.0302,64.0011,64.0229,10304.0
2017-09-11 12:40:00,88.05,88.09,88.04,88.08,5932.0,64.0229,64.052,64.0156,64.0447,5932.0
2017-09-11 12:45:00,88.08,88.09,88.06,88.06,6325.0,64.0447,64.052,64.0302,64.0302,6325.0
2017-09-11 12:50:00,88.06,88.09,88.06,88.08,11708.0,64.0302,64.052,64.0302,64.0447,11708.0
2017-09-11 12:55:00,88.08,88.08,88.01,88.01,5775.0,64.0447,64.0447,63.9938,63.9938,5775.0
2017-09-11 13:00:00,88.02,88.05,88.01,88.02,7837.0,64.0011,64.0229,63.9938,64.0011,7837.0
2017-09-11 13:05:00,88.01,88.07,88.0,88.06,12007.0,63.9938,64.0375,63.9866,64.0302,12007.0
2017-09-11 13:10:00,88.06,88.11,88.04,88.08,16631.0,64.0302,64.0665,64.0156,64.0447,16631.0
2017-09-11 13:15:00,88.08,88.1,88.04,88.1,9321.0,64.0447,64.0593,64.0156,64.0593,9321.0
2017-09-11 13:20:00,88.09,88.1,88.04,88.05,9802.0,64.052,64.0593,64.0156,64.0229,9802.0
2017-09-11 13:25:00,88.05,88.12,88.04,88.12,9779.0,64.0229,64.0738,64.0156,64.0738,9779.0
2017-09-11 13:30:00,88.13,88.14,88.11,88.14,8500.0,64.0811,64.0884,64.0665,64.0884,8500.0
2017-09-11 13:35:00,88.14,88.24,88.13,88.23,29516.0,64.0884,64.1611,64.0811,64.1538,29516.0
2017-09-11 13:40:00,88.23,88.25,88.2,88.23,10105.0,64.1538,64.1683,64.132,64.1538,10105.0
2017-09-11 13:45:00,88.22,88.24,88.19,88.22,9489.0,64.1465,64.1611,64.1247,64.1465,9489.0
2017-09-11 13:50:00,88.23,88.25,88.22,88.24,7050.0,64.1538,64.1683,64.1465,64.1611,7050.0
2017-09-11 13:55:00,88.23,88.26,88.23,88.25,8401.0,64.1538,64.1756,64.1538,64.1683,8401.0
2017-09-11 14:00:00,88.25,88.25,88.19,88.21,11348.0,64.1683,64.1683,64.1247,64.1393,11348.0
2017-09-11 14:05:00,88.21,88.24,88.2,88.2,15359.0,64.1393,64.1611,64.132,64.132,15359.0
2017-09-11 14:10:00,88.2,88.26,88.19,88.26,13000.0,64.132,64.1756,64.1247,64.1756,13000.0
2017-09-11 14:15:00,88.26,88.26,88.19,88.21,15108.0,64.1756,64.1756,64.1247,64.1393,15108.0
2017-09-11 14:20:00,88.22,88.22,88.19,88.2,14040.0,64.1465,64.1465,64.1247,64.132,14040.0
2017-09-11 14:25:00,88.2,88.23,88.19,88.23,41315.0,64.132,64.1538,64.1247,64.1538,41315.0
2017-09-11 14:30:00,88.23,88.28,88.22,88.26,12152.0,64.1538,64.1902,64.1465,64.1756,12152.0
2017-09-11 14:35:00,88.26,88.3,88.25,88.29,13057.0,64.1756,64.2047,64.1683,64.1974,13057.0
2017-09-11 14:40:00,88.31,88.31,88.28,88.31,10494.0,64.212,64.212,64.1902,64.212,10494.0
2017-09-11 14:45:00,88.31,88.37,88.31,88.32,11499.0,64.212,64.2556,64.212,64.2192,11499.0
2017-09-11 14:50:00,88.33,88.4,88.32,88.39,21201.0,64.2265,64.2774,64.2192,64.2701,21201.0
2017-09-11 14:55:00,88.39,88.4,88.34,88.37,19016.0,64.2701,64.2774,64.2338,64.2556,19016.0
2017-09-11 15:00:00,88.37,88.38,88.35,88.37,14742.0,64.2556,64.2629,64.2411,64.2556,14742.0
2017-09-11 15:05:00,88.37,88.37,88.31,88.33,15025.0,64.2556,64.2556,64.212,64.2265,15025.0
2017-09-11 15:10:00,88.33,88.37,88.28,88.37,14031.0,64.2265,64.2556,64.1902,64.2556,14031.0
2017-09-11 15:15:00,88.37,88.38,88.34,88.35,11495.0,64.2556,64.2629,64.2338,64.2411,11495.0
2017-09-11 15:20:00,88.35,88.35,88.27,88.27,16532.0,64.2411,64.2411,64.1829,64.1829,16532.0
2017-09-11 15:25:00,88.27,88.31,88.24,88.24,29418.0,64.1829,64.212,64.1611,64.1611,29418.0
2017-09-11 15:30:00,88.25,88.28,88.23,88.27,24339.0,64.1683,64.1902,64.1538,64.1829,24339.0
2017-09-11 15:35:00,88.26,88.36,88.22,88.36,35871.0,64.1756,64.2483,64.1465,64.2483,35871.0
2017-09-11 15:40:00,88.36,88.36,88.32,88.35,20687.0,64.2483,64.2483,64.2192,64.2411,20687.0
2017-09-11 15:45:00,88.35,88.4,88.34,88.36,30950.0,64.2411,64.2774,64.2338,64.2483,30950.0
2017-09-11 15:50:00,88.36,88.37,88.3,88.34,31804.0,64.2483,64.2556,64.2047,64.2338,31804.0
2017-09-11 15:55:00,88.35,88.4,88.32,88.37,76530.0,64.2411,64.2774,64.2192,64.2556,76530.0
2017-09-12 09:30:00,88.3,88.34,88.0,88.25,53450.0,64.2047,64.2338,63.9866,64.1683,53450.0
2017-09-12 09:35:00,88.23,88.23,88.01,88.07,28805.0,64.1538,64.1538,63.9938,64.0375,28805.0
2017-09-12 09:40:00,88.06,88.21,88.06,88.17,31624.0,64.0302,64.1393,64.0302,64.1102,31624.0
2017-09-12 09:45:00,88.2,88.26,88.12,88.13,25541.0,64.132,64.1756,64.0738,64.0811,25541.0
2017-09-12 09:50:00,88.13,88.15,87.9,87.92,35260.0,64.0811,64.0956,63.9138,63.9284,35260.0
2017-09-12 09:55:00,87.92,87.94,87.87,87.91,49740.0,63.9284,63.9429,63.892,63.9211,49740.0
2017-09-12 10:00:00,87.91,87.96,87.84,87.92,51998.0,63.9211,63.9575,63.8702,63.9284,51998.0
2017-09-12 10:05:00,87.94,87.96,87.82,87.85,35943.0,63.9429,63.9575,63.8557,63.8775,35943.0
2017-09-12 10:10:00,87.86,87.92,87.81,87.88,20607.0,63.8848,63.9284,63.8484,63.8993,20607.0
2017-09-12 10:15:00,87.87,87.88,87.63,87.66,54406.0,63.892,63.8993,63.7175,63.7393,54406.0
2017-09-12 10:20:00,87.67,87.75,87.65,87.72,21200.0,63.7466,63.8048,63.7321,63.783,21200.0
2017-09-12 10:25:00,87.72,87.74,87.69,87.73,36637.0,63.783,63.7975,63.7612,63.7902,36637.0
2017-09-12 10:30:00,87.73,87.75,87.64,87.67,23352.0,63.7902,63.8048,63.7248,63.7466,23352.0
2017-09-12 10:35:00,87.68,87.81,87.68,87.77,29968.0,63.7539,63.8484,63.7539,63.8193,29968.0
2017-09-12 10:40:00,87.76,87.78,87.7,87.7,11702.0,63.8121,63.8266,63.7684,63.7684,11702.0
2017-09-12 10:45:00,87.69,87.7,87.61,87.65,19293.0,63.7612,63.7684,63.703,63.7321,19293.0
2017-09-12 10:50:00,87.66,87.69,87.62,87.63,12673.0,63.7393,63.7612,63.7103,63.7175,12673.0
2017-09-12 10:55:00,87.63,87.7,87.6,87.69,12175.0,63.7175,63.7684,63.6957,63.7612,12175.0
2017-09-12 11:00:00,87.69,87.7,87.62,87.63,15704.0,63.7612,63.7684,63.7103,63.7175,15704.0
2017-09-12 11:05:00,87.62,87.68,87.61,87.67,19116.0,63.7103,63.7539,63.703,63.7466,19116.0
2017-09-12 11:10:00,87.66,87.67,87.57,87.59,16800.0,63.7393,63.7466,63.6739,63.6884,16800.0
2017-09-12 11:15:00,87.59,87.61,87.53,87.54,33102.0,63.6884,63.703,63.6448,63.6521,33102.0
2017-09-12 11:20:00,87.53,87.54,87.48,87.5,32895.0,63.6448,63.6521,63.6085,63.623,32895.0
2017-09-12 11:25:00,87.5,87.54,87.49,87.51,19833.0,63.623,63.6521,63.6157,63.6303,19833.0
2017-09-12 11:30:00,87.52,87.55,87.5,87.51,15989.0,63.6375,63.6594,63.623,63.6303,15989.0
2017-09-12 11:35:00,87.52,87.57,87.5,87.56,15106.0,63.6375,63.6739,63.623,63.6666,15106.0
2017-09-12 11:40:00,87.57,87.61,87.53,87.59,15471.0,63.6739,63.703,63.6448,63.6884,15471.0
2017-09-12 11:45:00,87.58,87.58,87.52,87.56,13894.0,63.6812,63.6812,63.6375,63.6666,13894.0
2017-09-12 11:50:00,87.56,87.61,87.56,87.57,14644.0,63.6666,63.703,63.6666,63.6739,14644.0
2017-09-12 11:55:00,87.57,87.57,87.48,87.5,14228.0,63.6739,63.6739,63.6085,63.623,14228.0
2017-09-12 12:00:00,87.51,87.52,87.42,87.42,19007.0,63.6303,63.6375,63.5648,63.5648,19007.0
2017-09-12 12:05:00,87.42,87.44,87.38,87.41,28308.0,63.5648,63.5794,63.5357,63.5576,28308.0
2017-09-12 12:10:00,87.41,87.44,87.39,87.42,11270.0,63.5576,63.5794,63.543,63.5648,11270.0
2017-09-12 12:15:00,87.42,87.48,87.4,87.4,14068.0,63.5648,63.6085,63.5503,63.5503,14068.0
2017-09-12 12:20:00,87.39,87.42,87.35,87.36,9233.0,63.543,63.5648,63.5139,63.5212,9233.0
2017-09-12 12:25:00,87.36,87.39,87.35,87.36,13494.0,63.5212,63.543,63.5139,63.5212,13494.0
2017-09-12 12:30:00,87.37,87.37,87.29,87.34,40714.0,63.5285,63.5285,63.4703,63.5067,40714.0
2017-09-12 12:35:00,87.34,87.35,87.31,87.34,11854.0,63.5067,63.5139,63.4848,63.5067,11854.0
2017-09-12 12:40:00,87.35,87.37,87.33,87.36,11349.0,63.5139,63.5285,63.4994,63.5212,11349.0
2017-09-12 12:45:00,87.36,87.36,87.31,87.31,13002.0,63.5212,63.5212,63.4848,63.4848,13002.0
2017-09-12 12:50:00,87.32,87.36,87.3,87.34,9865.0,63.4921,63.5212,63.4776,63.5067,9865.0
2017-09-12 12:55:00,87.34,87.37,87.32,87.33,12388.0,63.5067,63.5285,63.4921,63.4994,12388.0
2017-09-12 13:00:00,87.33,87.33,87.2,87.21,26281.0,63.4994,63.4994,63.4049,63.4121,26281.0
2017-09-12 13:05:00,87.21,87.27,87.21,87.24,13385.0,63.4121,63.4558,63.4121,63.434,13385.0
2017-09-12 13:10:00,87.24,87.31,87.24,87.3,25559.0,63.434,63.4848,63.434,63.4776,25559.0
2017-09-12 13:15:00,87.3,87.4,87.29,87.35,60965.0,63.4776,63.5503,63.4703,63.5139,60965.0
2017-09-12 13:20:00,87.34,87.34,87.31,87.32,10596.0,63.5067,63.5067,63.4848,63.4921,10596.0
2017-09-12 13:25:00,87.32,87.34,87.28,87.3,9365.0,63.4921,63.5067,63.463,63.4776,9365.0
2017-09-12 13:30:00,87.29,87.29,87.25,87.25,38095.0,63.4703,63.4703,63.4412,63.4412,38095.0
2017-09-12 13:35:00,87.24,87.25,87.14,87.19,37232.0,63.434,63.4412,63.3612,63.3976,37232.0
2017-09-12 13:40:00,87.18,87.2,87.17,87.17,9919.0,63.3903,63.4049,63.3831,63.3831,9919.0
2017-09-12 13:45:00,87.17,87.18,87.01,87.02,25858.0,63.3831,63.3903,63.2667,63.274,25858.0
2017-09-12 13:50:00,87.01,87.01,86.91,86.94,21370.0,63.2667,63.2667,63.194,63.2158,21370.0
2017-09-12 13:55:00,86.94,86.94,86.83,86.86,27311.0,63.2158,63.2158,63.1358,63.1576,27311.0
2017-09-12 14:00:00,86.85,86.88,86.74,86.76,28006.0,63.1504,63.1722,63.0704,63.0849,28006.0
2017-09-12 14:05:00,86.75,86.8,86.71,86.76,25178.0,63.0777,63.114,63.0486,63.0849,25178.0
2017-09-12 14:10:00,86.78,86.88,86.73,86.84,30297.0,63.0995,63.1722,63.0631,63.1431,30297.0
2017-09-12 14:15:00,86.84,86.99,86.81,86.97,32992.0,63.1431,63.2522,63.1213,63.2376,32992.0
2017-09-12 14:20:00,86.97,87.04,86.94,87.0,31614.0,63.2376,63.2885,63.2158,63.2594,31614.0
2017-09-12 14:25:00,87.0,87.17,86.98,87.15,35929.0,63.2594,63.3831,63.2449,63.3685,35929.0
2017-09-12 14:30:00,87.15,87.23,87.13,87.2,29857.0,63.3685,63.4267,63.354,63.4049,29857.0
2017-09-12 14:35:00,87.19,87.23,87.16,87.19,27388.0,63.3976,63.4267,63.3758,63.3976,27388.0
2017-09-12 14:40:00,87.19,87.24,87.17,87.2,27037.0,63.3976,63.434,63.3831,63.4049,27037.0
2017-09-12 14:45:00,87.21,87.31,87.19,87.3,51181.0,63.4121,63.4848,63.3976,63.4776,51181.0
2017-09-12 14:50:00,87.3,87.31,87.25,87.25,33241.0,63.4776,63.4848,63.4412,63.4412,33241.0
2017-09-12 14:55:00,87.25,87.31,87.23,87.31,24120.0,63.4412,63.4848,63.4267,63.4848,24120.0
2017-09-12 15:00:00,87.3,87.33,87.25,87.29,22474.0,63.4776,63.4994,63.4412,63.4703,22474.0
2017-09-12 15:05:00,87.29,87.35,87.27,87.33,33384.0,63.4703,63.5139,63.4558,63.4994,33384.0
2017-09-12 15:10:00,87.33,87.35,87.3,87.33,28064.0,63.4994,63.5139,63.4776,63.4994,28064.0
2017-09-12 15:15:00,87.34,87.37,87.33,87.37,30523.0,63.5067,63.5285,63.4994,63.5285,30523.0
2017-09-12 15:20:00,87.37,87.38,87.33,87.38,42744.0,63.5285,63.5357,63.4994,63.5357,42744.0
2017-09-12 15:25:00,87.38,87.41,87.35,87.4,59294.0,63.5357,63.5576,63.5139,63.5503,59294.0
2017-09-12 15:30:00,87.4,87.42,87.33,87.34,45407.0,63.5503,63.5648,63.4994,63.5067,45407.0
2017-09-12 15:35:00,87.34,87.34,87.22,87.26,48234.0,63.5067,63.5067,63.4194,63.4485,48234.0
2017-09-12 15:40:00,87.26,87.29,87.24,87.29,48146.0,63.4485,63.4703,63.434,63.4703,48146.0
2017-09-12 15:45:00,87.28,87.3,87.22,87.26,72206.0,63.463,63.4776,63.4194,63.4485,72206.0
2017-09-12 15:50:00,87.26,87.27,87.2,87.25,86725.0,63.4485,63.4558,63.4049,63.4412,86725.0
2017-09-12 15:55:00,87.25,87.29,87.24,87.29,153220.0,63.4412,63.4703,63.434,63.4703,153220.0
2017-09-13 09:30:00,87.22,87.24,87.0,87.05,31540.0,63.4194,63.434,63.2594,63.2958,31540.0
2017-09-13 09:35:00,87.03,87.22,86.92,87.01,38302.0,63.2813,63.4194,63.2013,63.2667,38302.0
2017-09-13 09:40:00,86.99,87.01,86.84,86.84,23148.0,63.2522,63.2667,63.1431,63.1431,23148.0
2017-09-13 09:45:00,86.83,86.97,86.81,86.92,35711.0,63.1358,63.2376,63.1213,63.2013,35711.0
2017-09-13 09:50:00,86.92,86.99,86.85,86.85,16233.0,63.2013,63.2522,63.1504,63.1504,16233.0
2017-09-13 09:55:00,86.84,86.85,86.68,86.69,30401.0,63.1431,63.1504,63.0268,63.034,30401.0
2017-09-13 10:00:00,86.68,86.72,86.66,86.71,25138.0,63.0268,63.0558,63.0122,63.0486,25138.0
2017-09-13 10:05:00,86.7,86.73,86.66,86.73,19539.0,63.0413,63.0631,63.0122,63.0631,19539.0
2017-09-13 10:10:00,86.72,86.94,86.72,86.92,29722.0,63.0558,63.2158,63.0558,63.2013,29722.0
2017-09-13 10:15:00,86.91,86.99,86.89,86.9,22536.0,63.194,63.2522,63.1795,63.1867,22536.0
2017-09-13 10:20:00,86.9,86.97,86.89,86.93,27153.0,63.1867,63.2376,63.1795,63.2085,27153.0
2017-09-13 10:25:00,86.93,87.05,86.93,86.95,17379.0,63.2085,63.2958,63.2085,63.2231,17379.0
2017-09-13 10:30:00,86.96,86.97,86.89,86.97,20377.0,63.2304,63.2376,63.1795,63.2376,20377.0
2017-09-13 10:35:00,86.98,86.99,86.87,86.96,29571.0,63.2449,63.2522,63.1649,63.2304,29571.0
2017-09-13 10:40:00,86.97,87.02,86.96,87.0,35350.0,63.2376,63.274,63.2304,63.2594,35350.0
2017-09-13 10:45:00,87.0,87.01,86.93,86.99,27358.0,63.2594,63.2667,63.2085,63.2522,27358.0
2017-09-13 10:50:00,86.98,87.03,86.95,87.02,24119.0,63.2449,63.2813,63.2231,63.274,24119.0
2017-09-13 10:55:00,87.01,87.06,86.96,87.0,19746.0,63.2667,63.3031,63.2304,63.2594,19746.0
2017-09-13 11:00:00,86.99,87.07,86.95,87.07,17612.0,63.2522,63.3103,63.2231,63.3103,17612.0
2017-09-13 11:05:00,87.06,87.08,86.95,86.95,17290.0,63.3031,63.3176,63.2231,63.2231,17290.0
2017-09-13 11:10:00,86.95,87.02,86.95,86.99,16209.0,63.2231,63.274,63.2231,63.2522,16209.0
2017-09-13 11:15:00,86.98,87.01,86.94,86.94,15559.0,63.2449,63.2667,63.2158,63.2158,15559.0
2017-09-13 11:20:00,86.95,86.96,86.85,86.86,13879.0,63.2231,63.2304,63.1504,63.1576,13879.0
2017-09-13 11:25:00,86.86,86.89,86.78,86.82,16185.0,63.1576,63.1795,63.0995,63.1286,16185.0
2017-09-13 11:30:00,86.81,86.9,86.81,86.89,19291.0,63.1213,63.1867,63.1213,63.1795,19291.0
2017-09-13 11:35:00,86.89,86.97,86.88,86.97,22553.0,63.1795,63.2376,63.1722,63.2376,22553.0
2017-09-13 11:40:00,86.97,86.97,86.89,86.9,8655.0,63.2376,63.2376,63.1795,63.1867,8655.0
2017-09-13 11:45:00,86.9,86.96,86.88,86.96,9265.0,63.1867,63.2304,63.1722,63.2304,9265.0
2017-09-13 11:50:00,86.95,86.95,86.9,86.94,8451.0,63.2231,63.2231,63.1867,63.2158,8451.0
2017-09-13 11:55:00,86.95,87.0,86.94,86.99,7728.0,63.2231,63.2594,63.2158,63.2522,7728.0
2017-09-13 12:00:00,87.0,87.03,86.95,86.95,20982.0,63.2594,63.2813,63.2231,63.2231,20982.0
2017-09-13 12:05:00,86.95,86.96,86.91,86.92,10833.0,63.2231,63.2304,63.194,63.2013,10833.0
2017-09-13 12:10:00,86.91,86.96,86.91,86.95,10968.0,63.194,63.2304,63.194,63.2231,10968.0
2017-09-13 12:15:00,86.95,87.0,86.93,86.93,11227.0,63.2231,63.2594,63.2085,63.2085,11227.0
2017-09-13 12:20:00,86.94,87.0,86.93,87.0,12735.0,63.2158,63.2594,63.2085,63.2594,12735.0
2017-09-13 12:25:00,86.99,87.11,86.99,87.11,12573.0,63.2522,63.3394,63.2522,63.3394,12573.0
2017-09-13 12:30:00,87.11,87.14,87.07,87.07,12091.0,63.3394,63.3612,63.3103,63.3103,12091.0
2017-09-13 12:35:00,87.04,87.04,87.01,87.02,12826.0,63.2885,63.2885,63.2667,63.274,12826.0
2017-09-13 12:40:00,87.03,87.17,87.03,87.16,16533.0,63.2813,63.3831,63.2813,63.3758,16533.0
2017-09-13 12:45:00,87.16,87.16,87.08,87.12,19189.0,63.3758,63.3758,63.3176,63.3467,19189.0
2017-09-13 12:50:00,87.12,87.16,87.11,87.11,15775.0,63.3467,63.3758,63.3394,63.3394,15775.0
2017-09-13 12:55:00,87.1,87.11,87.0,87.0,10878.0,63.3322,63.3394,63.2594,63.2594,10878.0
2017-09-13 13:00:00,87.01,87.04,86.96,87.04,20511.0,63.2667,63.2885,63.2304,63.2885,20511.0
2017-09-13 13:05:00,87.04,87.06,86.98,86.99,9030.0,63.2885,63.3031,63.2449,63.2522,9030.0
2017-09-13 13:10:00,86.98,87.02,86.97,86.99,12160.0,63.2449,63.274,63.2376,63.2522,12160.0
2017-09-13 13:15:00,86.98,87.02,86.97,86.99,9487.0,63.2449,63.274,63.2376,63.2522,9487.0
2017-09-13 13:20:00,86.98,86.98,86.91,86.92,9732.0,63.2449,63.2449,63.194,63.2013,9732.0
2017-09-13 13:25:00,86.92,86.97,86.9,86.93,15009.0,63.2013,63.2376,63.1867,63.2085,15009.0
2017-09-13 13:30:00,86.94,86.95,86.88,86.9,9955.0,63.2158,63.2231,63.1722,63.1867,9955.0
2017-09-13 13:35:00,86.9,86.95,86.89,86.92,11826.0,63.1867,63.2231,63.1795,63.2013,11826.0
2017-09-13 13:40:00,86.92,86.92,86.84,86.84,17881.0,63.2013,63.2013,63.1431,63.1431,17881.0
2017-09-13 13:45:00,86.85,86.89,86.83,86.84,17061.0,63.1504,63.1795,63.1358,63.1431,17061.0
2017-09-13 13:50:00,86.84,86.85,86.78,86.79,23897.0,63.1431,63.1504,63.0995,63.1067,23897.0
2017-09-13 13:55:00,86.78,86.8,86.77,86.79,16609.0,63.0995,63.114,63.0922,63.1067,16609.0
2017-09-13 14:00:00,86.79,86.79,86.74,86.75,15281.0,63.1067,63.1067,63.0704,63.0777,15281.0
2017-09-13 14:05:00,86.75,86.84,86.73,86.78,21408.0,63.0777,63.1431,63.0631,63.0995,21408.0
2017-09-13 14:10:00,86.79,86.82,86.77,86.78,18757.0,63.1067,63.1286,63.0922,63.0995,18757.0
2017-09-13 14:15:00,86.78,86.79,86.74,86.76,21997.0,63.0995,63.1067,63.0704,63.0849,21997.0
2017-09-13 14:20:00,86.77,86.79,86.74,86.79,31651.0,63.0922,63.1067,63.0704,63.1067,31651.0
2017-09-13 14:25:00,86.79,86.79,86.73,86.75,12575.0,63.1067,63.1067,63.0631,63.0777,12575.0
2017-09-13 14:30:00,86.75,86.83,86.74,86.82,16382.0,63.0777,63.1358,63.0704,63.1286,16382.0
2017-09-13 14:35:00,86.81,86.82,86.79,86.8,12671.0,63.1213,63.1286,63.1067,63.114,12671.0
2017-09-13 14:40:00,86.79,86.84,86.78,86.83,17994.0,63.1067,63.1431,63.0995,63.1358,17994.0
2017-09-13 14:45:00,86.83,86.88,86.83,86.87,16551.0,63.1358,63.1722,63.1358,63.1649,16551.0
2017-09-13 14:50:00,86.88,86.92,86.85,86.92,19973.0,63.1722,63.2013,63.1504,63.2013,19973.0
2017-09-13 14:55:00,86.93,86.93,86.87,86.89,14395.0,63.2085,63.2085,63.1649,63.1795,14395.0
2017-09-13 15:00:00,86.88,86.94,86.86,86.87,23886.0,63.1722,63.2158,63.1576,63.1649,23886.0
2017-09-13 15:05:00,86.87,86.88,86.8,86.81,33335.0,63.1649,63.1722,63.114,63.1213,33335.0
2017-09-13 15:10:00,86.81,86.83,86.74,86.74,18445.0,63.1213,63.1358,63.0704,63.0704,18445.0
2017-09-13 15:15:00,86.74,86.82,86.73,86.81,19117.0,63.0704,63.1286,63.0631,63.1213,19117.0
2017-09-13 15:20:00,86.81,86.82,86.74,86.75,17072.0,63.1213,63.1286,63.0704,63.0777,17072.0
2017-09-13 15:25:00,86.75,86.77,86.72,86.76,16128.0,63.0777,63.0922,63.0558,63.0849,16128.0
2017-09-13 15:30:00,86.75,86.84,86.74,86.84,21806.0,63.0777,63.1431,63.0704,63.1431,21806.0
2017-09-13 15:35:00,86.84,86.87,86.8,86.87,40564.0,63.1431,63.1649,63.114,63.1649,40564.0
2017-09-13 15:40:00,86.87,86.9,86.85,86.85,30152.0,63.1649,63.1867,63.1504,63.1504,30152.0
2017-09-13 15:45:00,86.85,86.85,86.81,86.82,46078.0,63.1504,63.1504,63.1213,63.1286,46078.0
2017-09-13 15:50:00,86.83,86.85,86.81,86.84,72665.0,63.1358,63.1504,63.1213,63.1431,72665.0
2017-09-13 15:55:00,86.85,86.87,86.73,86.77,164764.0,63.1504,63.1649,63.0631,63.0922,164764.0
2017-09-14 09:30:00,86.74,86.86,86.53,86.8,83255.0,63.0704,63.1576,62.9177,63.114,83255.0
2017-09-14 09:35:00,86.81,86.84,86.65,86.84,68681.0,63.1213,63.1431,63.0049,63.1431,68681.0
2017-09-14 09:40:00,86.84,87.04,86.83,86.98,46845.0,63.1431,63.2885,63.1358,63.2449,46845.0
2017-09-14 09:45:00,86.97,86.97,86.87,86.94,34410.0,63.2376,63.2376,63.1649,63.2158,34410.0
2017-09-14 09:50:00,86.94,86.97,86.86,86.87,47144.0,63.2158,63.2376,63.1576,63.1649,47144.0
2017-09-14 09:55:00,86.88,86.89,86.78,86.83,25537.0,63.1722,63.1795,63.0995,63.1358,25537.0
2017-09-14 10:00:00,86.82,86.97,86.82,86.95,24309.0,63.1286,63.2376,63.1286,63.2231,24309.0
2017-09-14 10:05:00,86.94,87.03,86.93,87.0,17592.0,63.2158,63.2813,63.2085,63.2594,17592.0
2017-09-14 10:10:00,87.01,87.07,86.97,87.06,17203.0,63.2667,63.3103,63.2376,63.3031,17203.0
2017-09-14 10:15:00,87.05,87.16,87.04,87.15,14920.0,63.2958,63.3758,63.2885,63.3685,14920.0
2017-09-14 10:20:00,87.15,87.15,87.09,87.12,12596.0,63.3685,63.3685,63.3249,63.3467,12596.0
2017-09-14 10:25:00,87.13,87.15,87.09,87.09,12795.0,63.354,63.3685,63.3249,63.3249,12795.0
2017-09-14 10:30:00,87.1,87.11,86.98,87.02,23400.0,63.3322,63.3394,63.2449,63.274,23400.0
2017-09-14 10:35:00,87.03,87.04,86.96,86.96,13527.0,63.2813,63.2885,63.2304,63.2304,13527.0
2017-09-14 10:40:00,86.95,86.96,86.88,86.89,21917.0,63.2231,63.2304,63.1722,63.1795,21917.0
2017-09-14 10:45:00,86.89,86.95,86.89,86.92,11470.0,63.1795,63.2231,63.1795,63.2013,11470.0
2017-09-14 10:50:00,86.92,86.98,86.92,86.94,15175.0,63.2013,63.2449,63.2013,63.2158,15175.0
2017-09-14 10:55:00,86.94,86.97,86.91,86.91,12064.0,63.2158,63.2376,63.194,63.194,12064.0
2017-09-14 11:00:00,86.9,86.92,86.88,86.9,14428.0,63.1867,63.2013,63.1722,63.1867,14428.0
2017-09-14 11:05:00,86.9,86.92,86.87,86.91,12631.0,63.1867,63.2013,63.1649,63.194,12631.0
2017-09-14 11:10:00,86.9,86.94,86.87,86.93,15402.0,63.1867,63.2158,63.1649,63.2085,15402.0
2017-09-14 11:15:00,86.94,86.98,86.93,86.95,15652.0,63.2158,63.2449,63.2085,63.2231,15652.0
2017-09-14 11:20:00,86.94,86.99,86.93,86.98,10992.0,63.2158,63.2522,63.2085,63.2449,10992.0
2017-09-14 11:25:00,86.98,87.01,86.97,87.01,8470.0,63.2449,63.2667,63.2376,63.2667,8470.0
2017-09-14 11:30:00,87.01,87.1,87.01,87.09,9555.0,63.2667,63.3322,63.2667,63.3249,9555.0
2017-09-14 11:35:00,87.09,87.1,87.02,87.09,7934.0,63.3249,63.3322,63.274,63.3249,7934.0
2017-09-14 11:40:00,87.09,87.09,87.04,87.09,8182.0,63.3249,63.3249,63.2885,63.3249,8182.0
2017-09-14 11:45:00,87.1,87.18,87.09,87.17,10951.0,63.3322,63.3903,63.3249,63.3831,10951.0
2017-09-14 11:50:00,87.17,87.22,87.15,87.19,11467.0,63.3831,63.4194,63.3685,63.3976,11467.0
2017-09-14 11:55:00,87.2,87.22,87.15,87.16,8737.0,63.4049,63.4194,63.3685,63.3758,8737.0
2017-09-14 12:00:00,87.16,87.2,87.15,87.18,11601.0,63.3758,63.4049,63.3685,63.3903,11601.0
2017-09-14 12:05:00,87.17,87.18,87.12,87.13,10887.0,63.3831,63.3903,63.3467,63.354,10887.0
2017-09-14 12:10:00,87.12,87.16,87.11,87.16,5132.0,63.3467,63.3758,63.3394,63.3758,5132.0
2017-09-14 12:15:00,87.15,87.23,87.15,87.23,11747.0,63.3685,63.4267,63.3685,63.4267,11747.0
2017-09-14 12:20:00,87.25,87.25,87.19,87.2,17897.0,63.4412,63.4412,63.3976,63.4049,17897.0
2017-09-14 12:25:00,87.21,87.29,87.2,87.28,8845.0,63.4121,63.4703,63.4049,63.463,8845.0
2017-09-14 12:30:00,87.28,87.28,87.21,87.24,9429.0,63.463,63.463,63.4121,63.434,9429.0
2017-09-14 12:35:00,87.23,87.26,87.22,87.25,18701.0,63.4267,63.4485,63.4194,63.4412,18701.0
2017-09-14 12:40:00,87.24,87.26,87.21,87.25,19352.0,63.434,63.4485,63.4121,63.4412,19352.0
2017-09-14 12:45:00,87.25,87.25,87.2,87.22,4781.0,63.4412,63.4412,63.4049,63.4194,4781.0
2017-09-14 12:50:00,87.22,87.25,87.21,87.23,6834.0,63.4194,63.4412,63.4121,63.4267,6834.0
2017-09-14 12:55:00,87.23,87.23,87.18,87.2,6746.0,63.4267,63.4267,63.3903,63.4049,6746.0
2017-09-14 13:00:00,87.2,87.21,87.17,87.18,6876.0,63.4049,63.4121,63.3831,63.3903,6876.0
2017-09-14 13:05:00,87.19,87.21,87.18,87.2,6547.0,63.3976,63.4121,63.3903,63.4049,6547.0
2017-09-14 13:10:00,87.2,87.21,87.17,87.2,8619.0,63.4049,63.4121,63.3831,63.4049,8619.0
2017-09-14 13:15:00,87.2,87.21,87.17,87.2,10452.0,63.4049,63.4121,63.3831,63.4049,10452.0
2017-09-14 13:20:00,87.2,87.2,87.14,87.15,8755.0,63.4049,63.4049,63.3612,63.3685,8755.0
2017-09-14 13:25:00,87.15,87.26,87.15,87.26,10307.0,63.3685,63.4485,63.3685,63.4485,10307.0
2017-09-14 13:30:00,87.26,87.27,87.23,87.26,6907.0,63.4485,63.4558,63.4267,63.4485,6907.0
2017-09-14 13:35:00,87.25,87.26,87.22,87.23,9155.0,63.4412,63.4485,63.4194,63.4267,9155.0
2017-09-14 13:40:00,87.23,87.26,87.22,87.26,13164.0,63.4267,63.4485,63.4194,63.4485,13164.0
2017-09-14 13:45:00,87.27,87.36,87.26,87.36,18822.0,63.4558,63.5212,63.4485,63.5212,18822.0
2017-09-14 13:50:00,87.36,87.37,87.3,87.33,29512.0,63.5212,63.5285,63.4776,63.4994,29512.0
2017-09-14 13:55:00,87.33,87.42,87.32,87.42,17477.0,63.4994,63.5648,63.4921,63.5648,17477.0
2017-09-14 14:00:00,87.42,87.42,87.39,87.41,10114.0,63.5648,63.5648,63.543,63.5576,10114.0
2017-09-14 14:05:00,87.4,87.42,87.37,87.39,13505.0,63.5503,63.5648,63.5285,63.543,13505.0
2017-09-14 14:10:00,87.39,87.41,87.39,87.39,7761.0,63.543,63.5576,63.543,63.543,7761.0
2017-09-14 14:15:00,87.38,87.4,87.37,87.38,11903.0,63.5357,63.5503,63.5285,63.5357,11903.0
2017-09-14 14:20:00,87.39,87.42,87.38,87.4,13056.0,63.543,63.5648,63.5357,63.5503,13056.0
2017-09-14 14:25:00,87.4,87.4,87.34,87.35,10683.0,63.5503,63.5503,63.5067,63.5139,10683.0
2017-09-14 14:30:00,87.34,87.45,87.34,87.44,19305.0,63.5067,63.5866,63.5067,63.5794,19305.0
2017-09-14 14:35:00,87.44,87.47,87.43,87.44,17948.0,63.5794,63.6012,63.5721,63.5794,17948.0
2017-09-14 14:40:00,87.44,87.52,87.43,87.49,24622.0,63.5794,63.6375,63.5721,63.6157,24622.0
2017-09-14 14:45:00,87.5,87.54,87.48,87.53,15656.0,63.623,63.6521,63.6085,63.6448,15656.0
2017-09-14 14:50:00,87.54,87.54,87.47,87.47,17868.0,63.6521,63.6521,63.6012,63.6012,17868.0
2017-09-14 14:55:00,87.47,87.5,87.4,87.41,26633.0,63.6012,63.623,63.5503,63.5576,26633.0
2017-09-14 15:00:00,87.41,87.44,87.37,87.39,26623.0,63.5576,63.5794,63.5285,63.543,26623.0
2017-09-14 15:05:00,87.39,87.42,87.39,87.42,23421.0,63.543,63.5648,63.543,63.5648,23421.0
2017-09-14 15:10:00,87.42,87.43,87.39,87.4,20071.0,63.5648,63.5721,63.543,63.5503,20071.0
2017-09-14 15:15:00,87.4,87.43,87.37,87.42,32765.0,63.5503,63.5721,63.5285,63.5648,32765.0
2017-09-14 15:20:00,87.42,87.48,87.41,87.48,37923.0,63.5648,63.6085,63.5576,63.6085,37923.0
2017-09-14 15:25:00,87.47,87.58,87.47,87.58,29507.0,63.6012,63.6812,63.6012,63.6812,29507.0
2017-09-14 15:30:00,87.57,87.57,87.49,87.49,33005.0,63.6739,63.6739,63.6157,63.6157,33005.0
2017-09-14 15:35:00,87.49,87.49,87.4,87.45,40170.0,63.6157,63.6157,63.5503,63.5866,40170.0
2017-09-14 15:40:00,87.45,87.52,87.44,87.45,50889.0,63.5866,63.6375,63.5794,63.5866,50889.0
2017-09-14 15:45:00,87.46,87.52,87.44,87.5,62590.0,63.5939,63.6375,63.5794,63.623,62590.0
2017-09-14 15:50:00,87.51,87.53,87.41,87.44,80843.0,63.6303,63.6448,63.5576,63.5794,80843.0
2017-09-14 15:55:00,87.44,87.5,87.41,87.49,142627.0,63.5794,63.623,63.5576,63.6157,142627.0
2017-09-15 09:30:00,87.5,87.77,87.5,87.53,946397.0,63.623,63.8193,63.623,63.6448,946397.0
2017-09-15 09:35:00,87.54,87.61,87.47,87.56,25256.0,63.6521,63.703,63.6012,63.6666,25256.0
2017-09-15 09:40:00,87.6,87.78,87.59,87.65,16920.0,63.6957,63.8266,63.6884,63.7321,16920.0
2017-09-15 09:45:00,87.64,87.67,87.54,87.58,21942.0,63.7248,63.7466,63.6521,63.6812,21942.0
2017-09-15 09:50:00,87.57,87.59,87.46,87.52,12447.0,63.6739,63.6884,63.5939,63.6375,12447.0
2017-09-15 09:55:00,87.52,87.53,87.32,87.35,26555.0,63.6375,63.6448,63.4921,63.5139,26555.0
2017-09-15 10:00:00,87.35,87.36,87.21,87.21,15251.0,63.5139,63.5212,63.4121,63.4121,15251.0
2017-09-15 10:05:00,87.22,87.25,87.17,87.19,10199.0,63.4194,63.4412,63.3831,63.3976,10199.0
2017-09-15 10:10:00,87.2,87.25,87.18,87.22,10525.0,63.4049,63.4412,63.3903,63.4194,10525.0
2017-09-15 10:15:00,87.22,87.22,87.15,87.17,10930.0,63.4194,63.4194,63.3685,63.3831,10930.0
2017-09-15 10:20:00,87.18,87.18,87.09,87.09,13809.0,63.3903,63.3903,63.3249,63.3249,13809.0
2017-09-15 10:25:00,87.09,87.13,87.05,87.07,11608.0,63.3249,63.354,63.2958,63.3103,11608.0
2017-09-15 10:30:00,87.07,87.11,87.03,87.03,13479.0,63.3103,63.3394,63.2813,63.2813,13479.0
2017-09-15 10:35:00,87.02,87.04,86.95,86.95,29709.0,63.274,63.2885,63.2231,63.2231,29709.0
2017-09-15 10:40:00,86.95,87.0,86.92,86.97,25577.0,63.2231,63.2594,63.2013,63.2376,25577.0
2017-09-15 10:45:00,87.0,87.02,86.96,87.01,10011.0,63.2594,63.274,63.2304,63.2667,10011.0
2017-09-15 10:50:00,87.01,87.02,86.92,86.92,22363.0,63.2667,63.274,63.2013,63.2013,22363.0
2017-09-15 10:55:00,86.91,86.92,86.87,86.87,23231.0,63.194,63.2013,63.1649,63.1649,23231.0
2017-09-15 11:00:00,86.86,86.9,86.81,86.89,23737.0,63.1576,63.1867,63.1213,63.1795,23737.0
2017-09-15 11:05:00,86.88,86.93,86.86,86.88,14927.0,63.1722,63.2085,63.1576,63.1722,14927.0
2017-09-15 11:10:00,86.87,86.9,86.84,86.9,17629.0,63.1649,63.1867,63.1431,63.1867,17629.0
2017-09-15 11:15:00,86.91,87.03,86.9,87.02,15882.0,63.194,63.2813,63.1867,63.274,15882.0
2017-09-15 11:20:00,87.03,87.06,86.98,87.02,26739.0,63.2813,63.3031,63.2449,63.274,26739.0
2017-09-15 11:25:00,87.03,87.12,86.99,87.08,14332.0,63.2813,63.3467,63.2522,63.3176,14332.0
2017-09-15 11:30:00,87.08,87.13,87.07,87.12,12106.0,63.3176,63.354,63.3103,63.3467,12106.0
2017-09-15 11:35:00,87.12,87.12,87.07,87.09,8781.0,63.3467,63.3467,63.3103,63.3249,8781.0
2017-09-15 11:40:00,87.09,87.13,87.06,87.13,6860.0,63.3249,63.354,63.3031,63.354,6860.0
2017-09-15 11:45:00,87.13,87.19,87.12,87.15,8562.0,63.354,63.3976,63.3467,63.3685,8562.0
2017-09-15 11:50:00,87.15,87.2,87.14,87.2,6092.0,63.3685,63.4049,63.3612,63.4049,6092.0
2017-09-15 11:55:00,87.2,87.21,87.15,87.17,14602.0,63.4049,63.4121,63.3685,63.3831,14602.0
2017-09-15 12:00:00,87.17,87.17,87.16,87.16,2561.0,63.3831,63.3831,63.3758,63.3758,2561.0
2017-09-15 12:05:00,87.17,87.19,87.14,87.16,15575.0,63.3831,63.3976,63.3612,63.3758,15575.0
2017-09-15 12:10:00,87.16,87.18,87.14,87.18,6298.0,63.3758,63.3903,63.3612,63.3903,6298.0
2017-09-15 12:15:00,87.21,87.24,87.18,87.19,14166.0,63.4121,63.434,63.3903,63.3976,14166.0
2017-09-15 12:20:00,87.19,87.19,87.15,87.15,7724.0,63.3976,63.3976,63.3685,63.3685,7724.0
2017-09-15 12:25:00,87.15,87.15,87.11,87.11,9111.0,63.3685,63.3685,63.3394,63.3394,9111.0
2017-09-15 12:30:00,87.12,87.15,87.11,87.14,7408.0,63.3467,63.3685,63.3394,63.3612,7408.0
2017-09-15 12:35:00,87.15,87.18,87.12,87.16,10308.0,63.3685,63.3903,63.3467,63.3758,10308.0
2017-09-15 12:40:00,87.16,87.18,87.14,87.17,5815.0,63.3758,63.3903,63.3612,63.3831,5815.0
2017-09-15 12:45:00,87.18,87.19,87.13,87.14,6318.0,63.3903,63.3976,63.354,63.3612,6318.0
2017-09-15 12:50:00,87.13,87.14,87.08,87.09,14275.0,63.354,63.3612,63.3176,63.3249,14275.0
2017-09-15 12:55:00,87.09,87.1,87.07,87.08,9604.0,63.3249,63.3322,63.3103,63.3176,9604.0
2017-09-15 13:00:00,87.08,87.1,87.08,87.09,5985.0,63.3176,63.3322,63.3176,63.3249,5985.0
2017-09-15 13:05:00,87.08,87.12,87.08,87.09,11098.0,63.3176,63.3467,63.3176,63.3249,11098.0
2017-09-15 13:10:00,87.09,87.09,87.07,87.07,8192.0,63.3249,63.3249,63.3103,63.3103,8192.0
2017-09-15 13:15:00,87.09,87.16,87.08,87.14,6890.0,63.3249,63.3758,63.3176,63.3612,6890.0
2017-09-15 13:20:00,87.14,87.14,87.09,87.09,6005.0,63.3612,63.3612,63.3249,63.3249,6005.0
2017-09-15 13:25:00,87.09,87.12,87.08,87.08,6259.0,63.3249,63.3467,63.3176,63.3176,6259.0
2017-09-15 13:30:00,87.08,87.11,87.08,87.11,10275.0,63.3176,63.3394,63.3176,63.3394,10275.0
2017-09-15 13:35:00,87.12,87.12,87.06,87.07,7110.0,63.3467,63.3467,63.3031,63.3103,7110.0
2017-09-15 13:40:00,87.09,87.09,87.03,87.03,12704.0,63.3249,63.3249,63.2813,63.2813,12704.0
2017-09-15 13:45:00,87.03,87.04,87.01,87.03,7206.0,63.2813,63.2885,63.2667,63.2813,7206.0
2017-09-15 13:50:00,87.02,87.02,86.99,87.01,11407.0,63.274,63.274,63.2522,63.2667,11407.0
2017-09-15 13:55:00,87.0,87.02,86.99,87.02,8163.0,63.2594,63.274,63.2522,63.274,8163.0
2017-09-15 14:00:00,87.02,87.03,87.0,87.03,4912.0,63.274,63.2813,63.2594,63.2813,4912.0
2017-09-15 14:05:00,87.03,87.04,87.01,87.02,11046.0,63.2813,63.2885,63.2667,63.274,11046.0
2017-09-15 14:10:00,87.01,87.01,86.98,86.99,7552.0,63.2667,63.2667,63.2449,63.2522,7552.0
2017-09-15 14:15:00,87.0,87.02,86.97,86.97,6051.0,63.2594,63.274,63.2376,63.2376,6051.0
2017-09-15 14:20:00,86.98,87.02,86.97,87.0,7740.0,63.2449,63.274,63.2376,63.2594,7740.0
2017-09-15 14:25:00,87.0,87.05,86.88,87.01,32503.0,63.2594,63.2958,63.1722,63.2667,32503.0
2017-09-15 14:30:00,87.01,87.08,87.01,87.08,8631.0,63.2667,63.3176,63.2667,63.3176,8631.0
2017-09-15 14:35:00,87.08,87.1,87.05,87.1,10501.0,63.3176,63.3322,63.2958,63.3322,10501.0
2017-09-15 14:40:00,87.1,87.12,87.08,87.09,13978.0,63.3322,63.3467,63.3176,63.3249,13978.0
2017-09-15 14:45:00,87.1,87.12,87.09,87.11,9455.0,63.3322,63.3467,63.3249,63.3394,9455.0
2017-09-15 14:50:00,87.1,87.12,87.09,87.09,13696.0,63.3322,63.3467,63.3249,63.3249,13696.0
2017-09-15 14:55:00,87.1,87.13,87.09,87.13,14257.0,63.3322,63.354,63.3249,63.354,14257.0
2017-09-15 15:00:00,87.15,87.15,87.1,87.13,19141.0,63.3685,63.3685,63.3322,63.354,19141.0
2017-09-15 15:05:00,87.14,87.16,87.12,87.12,21656.0,63.3612,63.3758,63.3467,63.3467,21656.0
2017-09-15 15:10:00,87.13,87.14,87.1,87.11,13347.0,63.354,63.3612,63.3322,63.3394,13347.0
2017-09-15 15:15:00,87.1,87.15,87.1,87.14,15131.0,63.3322,63.3685,63.3322,63.3612,15131.0
2017-09-15 15:20:00,87.15,87.15,87.1,87.13,17028.0,63.3685,63.3685,63.3322,63.354,17028.0
2017-09-15 15:25:00,87.12,87.15,87.1,87.13,21773.0,63.3467,63.3685,63.3322,63.354,21773.0
2017-09-15 15:30:00,87.12,87.18,87.12,87.15,35049.0,63.3467,63.3903,63.3467,63.3685,35049.0
2017-09-15 15:35:00,87.16,87.16,87.09,87.12,42274.0,63.3758,63.3758,63.3249,63.3467,42274.0
2017-09-15 15:40:00,87.14,87.15,87.09,87.11,56905.0,63.3612,63.3685,63.3249,63.3394,56905.0
2017-09-15 15:45:00,87.1,87.11,87.04,87.08,59327.0,63.3322,63.3394,63.2885,63.3176,59327.0
2017-09-15 15:50:00,87.09,87.15,87.03,87.11,75431.0,63.3249,63.3685,63.2813,63.3394,75431.0
2017-09-15 15:55:00,87.11,87.28,87.1,87.28,342442.0,63.3394,63.463,63.3322,63.463,342442.0
2017-09-18 09:30:00,87.3,87.3,87.1,87.14,110300.0,63.4776,63.4776,63.3322,63.3612,110300.0
2017-09-18 09:35:00,87.11,87.22,87.0,87.19,24035.0,63.3394,63.4194,63.2594,63.3976,24035.0
2017-09-18 09:40:00,87.2,87.2,86.95,86.95,17680.0,63.4049,63.4049,63.2231,63.2231,17680.0
2017-09-18 09:45:00,86.93,87.07,86.93,87.03,20434.0,63.2085,63.3103,63.2085,63.2813,20434.0
2017-09-18 09:50:00,87.03,87.16,86.99,87.12,18316.0,63.2813,63.3758,63.2522,63.3467,18316.0
2017-09-18 09:55:00,87.13,87.23,87.12,87.23,17852.0,63.354,63.4267,63.3467,63.4267,17852.0
2017-09-18 10:00:00,87.24,87.29,87.23,87.26,17855.0,63.434,63.4703,63.4267,63.4485,17855.0
2017-09-18 10:05:00,87.27,87.28,87.24,87.25,8463.0,63.4558,63.463,63.434,63.4412,8463.0
2017-09-18 10:10:00,87.25,87.25,87.18,87.18,9685.0,63.4412,63.4412,63.3903,63.3903,9685.0
2017-09-18 10:15:00,87.17,87.19,87.12,87.16,14943.0,63.3831,63.3976,63.3467,63.3758,14943.0
2017-09-18 10:20:00,87.16,87.2,87.13,87.15,15388.0,63.3758,63.4049,63.354,63.3685,15388.0
2017-09-18 10:25:00,87.16,87.17,87.04,87.04,14797.0,63.3758,63.3831,63.2885,63.2885,14797.0
2017-09-18 10:30:00,87.04,87.04,86.94,86.96,17490.0,63.2885,63.2885,63.2158,63.2304,17490.0
2017-09-18 10:35:00,86.96,86.96,86.91,86.93,14322.0,63.2304,63.2304,63.194,63.2085,14322.0
2017-09-18 10:40:00,86.93,86.93,86.88,86.91,17313.0,63.2085,63.2085,63.1722,63.194,17313.0
2017-09-18 10:45:00,86.92,86.96,86.87,86.87,21661.0,63.2013,63.2304,63.1649,63.1649,21661.0
2017-09-18 10:50:00,86.88,86.9,86.84,86.85,13645.0,63.1722,63.1867,63.1431,63.1504,13645.0
2017-09-18 10:55:00,86.84,86.86,86.8,86.8,16956.0,63.1431,63.1576,63.114,63.114,16956.0
2017-09-18 11:00:00,86.81,86.81,86.75,86.8,17852.0,63.1213,63.1213,63.0777,63.114,17852.0
2017-09-18 11:05:00,86.8,86.82,86.76,86.8,11274.0,63.114,63.1286,63.0849,63.114,11274.0
2017-09-18 11:10:00,86.79,86.83,86.76,86.79,20274.0,63.1067,63.1358,63.0849,63.1067,20274.0
2017-09-18 11:15:00,86.8,86.81,86.73,86.73,16170.0,63.114,63.1213,63.0631,63.0631,16170.0
2017-09-18 11:20:00,86.74,86.81,86.72,86.79,20620.0,63.0704,63.1213,63.0558,63.1067,20620.0
2017-09-18 11:25:00,86.79,86.81,86.77,86.78,21477.0,63.1067,63.1213,63.0922,63.0995,21477.0
2017-09-18 11:30:00,86.78,86.79,86.75,86.78,13185.0,63.0995,63.1067,63.0777,63.0995,13185.0
2017-09-18 11:35:00,86.79,86.79,86.75,86.76,7551.0,63.1067,63.1067,63.0777,63.0849,7551.0
2017-09-18 11:40:00,86.76,86.79,86.74,86.77,8825.0,63.0849,63.1067,63.0704,63.0922,8825.0
2017-09-18 11:45:00,86.77,86.77,86.71,86.73,11052.0,63.0922,63.0922,63.0486,63.0631,11052.0
2017-09-18 11:50:00,86.73,86.74,86.65,86.65,46291.0,63.0631,63.0704,63.0049,63.0049,46291.0
2017-09-18 11:55:00,86.66,86.71,86.59,86.7,33025.0,63.0122,63.0486,62.9613,63.0413,33025.0
2017-09-18 12:00:00,86.69,86.71,86.52,86.54,52996.0,63.034,63.0486,62.9104,62.925,52996.0
2017-09-18 12:05:00,86.54,86.54,86.39,86.41,31443.0,62.925,62.925,62.8159,62.8304,31443.0
2017-09-18 12:10:00,86.41,86.48,86.37,86.42,60986.0,62.8304,62.8813,62.8014,62.8377,60986.0
2017-09-18 12:15:00,86.42,86.44,86.34,86.36,14385.0,62.8377,62.8523,62.7795,62.7941,14385.0
2017-09-18 12:20:00,86.36,86.37,86.29,86.33,13696.0,62.7941,62.8014,62.7432,62.7723,13696.0
2017-09-18 12:25:00,86.32,86.34,86.31,86.32,9110.0,62.765,62.7795,62.7577,62.765,9110.0
2017-09-18 12:30:00,86.32,86.33,86.27,86.27,13038.0,62.765,62.7723,62.7286,62.7286,13038.0
2017-09-18 12:35:00,86.28,86.34,86.27,86.3,21057.0,62.7359,62.7795,62.7286,62.7505,21057.0
2017-09-18 12:40:00,86.29,86.29,86.23,86.28,15128.0,62.7432,62.7432,62.6996,62.7359,15128.0
2017-09-18 12:45:00,86.26,86.28,86.22,86.28,9539.0,62.7214,62.7359,62.6923,62.7359,9539.0
2017-09-18 12:50:00,86.28,86.32,86.27,86.28,20085.0,62.7359,62.765,62.7286,62.7359,20085.0
2017-09-18 12:55:00,86.28,86.28,86.24,86.26,12495.0,62.7359,62.7359,62.7068,62.7214,12495.0
2017-09-18 13:00:00,86.27,86.29,86.24,86.27,11527.0,62.7286,62.7432,62.7068,62.7286,11527.0
2017-09-18 13:05:00,86.27,86.28,86.24,86.27,20321.0,62.7286,62.7359,62.7068,62.7286,20321.0
2017-09-18 13:10:00,86.27,86.27,86.23,86.24,11327.0,62.7286,62.7286,62.6996,62.7068,11327.0
2017-09-18 13:15:00,86.23,86.24,86.17,86.19,40379.0,62.6996,62.7068,62.6559,62.6705,40379.0
2017-09-18 13:20:00,86.19,86.19,86.14,86.15,14628.0,62.6705,62.6705,62.6341,62.6414,14628.0
2017-09-18 13:25:00,86.14,86.14,86.07,86.08,27025.0,62.6341,62.6341,62.5832,62.5905,27025.0
2017-09-18 13:30:00,86.08,86.15,86.08,86.12,29909.0,62.5905,62.6414,62.5905,62.6196,29909.0
2017-09-18 13:35:00,86.13,86.15,86.11,86.11,14626.0,62.6268,62.6414,62.6123,62.6123,14626.0
2017-09-18 13:40:00,86.11,86.11,86.01,86.03,52420.0,62.6123,62.6123,62.5396,62.5541,52420.0
2017-09-18 13:45:00,86.02,86.02,85.95,85.95,32958.0,62.5469,62.5469,62.496,62.496,32958.0
2017-09-18 13:50:00,85.96,85.96,85.76,85.77,56739.0,62.5032,62.5032,62.3578,62.3651,56739.0
2017-09-18 13:55:00,85.77,85.77,85.54,85.55,59925.0,62.3651,62.3651,62.1978,62.2051,59925.0
2017-09-18 14:00:00,85.56,85.57,85.53,85.56,45238.0,62.2124,62.2197,62.1906,62.2124,45238.0
2017-09-18 14:05:00,85.55,85.86,85.54,85.72,79891.0,62.2051,62.4305,62.1978,62.3287,79891.0
2017-09-18 14:10:00,85.71,85.73,85.67,85.71,25148.0,62.3215,62.336,62.2924,62.3215,25148.0
2017-09-18 14:15:00,85.72,85.8,85.72,85.76,24258.0,62.3287,62.3869,62.3287,62.3578,24258.0
2017-09-18 14:20:00,85.76,85.86,85.75,85.86,15694.0,62.3578,62.4305,62.3505,62.4305,15694.0
2017-09-18 14:25:00,85.85,85.9,85.83,85.83,26223.0,62.4233,62.4596,62.4087,62.4087,26223.0
2017-09-18 14:30:00,85.84,85.89,85.78,85.89,26316.0,62.416,62.4523,62.3724,62.4523,26316.0
2017-09-18 14:35:00,85.88,86.01,85.87,86.01,30578.0,62.4451,62.5396,62.4378,62.5396,30578.0
2017-09-18 14:40:00,86.01,86.03,85.94,86.03,28037.0,62.5396,62.5541,62.4887,62.5541,28037.0
2017-09-18 14:45:00,86.03,86.08,85.97,86.01,21380.0,62.5541,62.5905,62.5105,62.5396,21380.0
2017-09-18 14:50:00,86.01,86.07,86.01,86.01,20145.0,62.5396,62.5832,62.5396,62.5396,20145.0
2017-09-18 14:55:00,86.01,86.1,86.0,86.03,27537.0,62.5396,62.605,62.5323,62.5541,27537.0
2017-09-18 15:00:00,86.04,86.04,85.99,86.03,48803.0,62.5614,62.5614,62.5251,62.5541,48803.0
2017-09-18 15:05:00,86.03,86.09,86.02,86.08,46200.0,62.5541,62.5978,62.5469,62.5905,46200.0
2017-09-18 15:10:00,86.09,86.2,86.05,86.19,30716.0,62.5978,62.6777,62.5687,62.6705,30716.0
2017-09-18 15:15:00,86.19,86.2,86.12,86.13,30684.0,62.6705,62.6777,62.6196,62.6268,30684.0
2017-09-18 15:20:00,86.13,86.13,86.01,86.01,48796.0,62.6268,62.6268,62.5396,62.5396,48796.0
2017-09-18 15:25:00,85.98,86.01,85.91,86.01,58659.0,62.5178,62.5396,62.4669,62.5396,58659.0
2017-09-18 15:30:00,86.0,86.09,85.98,86.06,47582.0,62.5323,62.5978,62.5178,62.5759,47582.0
2017-09-18 15:35:00,86.06,86.09,86.0,86.01,37639.0,62.5759,62.5978,62.5323,62.5396,37639.0
2017-09-18 15:40:00,86.01,86.07,85.97,86.07,46056.0,62.5396,62.5832,62.5105,62.5832,46056.0
2017-09-18 15:45:00,86.07,86.11,86.05,86.06,57971.0,62.5832,62.6123,62.5687,62.5759,57971.0
2017-09-18 15:50:00,86.06,86.07,86.0,86.02,81233.0,62.5759,62.5832,62.5323,62.5469,81233.0
2017-09-18 15:55:00,86.03,86.11,86.02,86.1,135966.0,62.5541,62.6123,62.5469,62.605,135966.0
2017-09-19 09:30:00,86.06,86.27,86.06,86.12,36469.0,62.5759,62.7286,62.5759,62.6196,36469.0
2017-09-19 09:35:00,86.13,86.14,86.02,86.09,12817.0,62.6268,62.6341,62.5469,62.5978,12817.0
2017-09-19 09:40:00,86.07,86.24,86.04,86.22,17410.0,62.5832,62.7068,62.5614,62.6923,17410.0
2017-09-19 09:45:00,86.23,86.27,86.07,86.12,18032.0,62.6996,62.7286,62.5832,62.6196,18032.0
2017-09-19 09:50:00,86.11,86.19,86.1,86.12,18334.0,62.6123,62.6705,62.605,62.6196,18334.0
2017-09-19 09:55:00,86.12,86.13,86.05,86.09,22088.0,62.6196,62.6268,62.5687,62.5978,22088.0
2017-09-19 10:00:00,86.08,86.17,86.05,86.07,83516.0,62.5905,62.6559,62.5687,62.5832,83516.0
2017-09-19 10:05:00,86.06,86.07,85.9,85.9,28770.0,62.5759,62.5832,62.4596,62.4596,28770.0
2017-09-19 10:10:00,85.89,86.07,85.89,86.06,18311.0,62.4523,62.5832,62.4523,62.5759,18311.0
2017-09-19 10:15:00,86.06,86.13,85.96,85.99,25546.0,62.5759,62.6268,62.5032,62.5251,25546.0
2017-09-19 10:20:00,85.99,86.03,85.95,86.02,27521.0,62.5251,62.5541,62.496,62.5469,27521.0
2017-09-19 10:25:00,86.03,86.06,86.0,86.05,14686.0,62.5541,62.5759,62.5323,62.5687,14686.0
2017-09-19 10:30:00,86.06,86.12,86.06,86.12,14147.0,62.5759,62.6196,62.5759,62.6196,14147.0
2017-09-19 10:35:00,86.12,86.13,86.05,86.1,17194.0,62.6196,62.6268,62.5687,62.605,17194.0
2017-09-19 10:40:00,86.09,86.1,86.02,86.02,25089.0,62.5978,62.605,62.5469,62.5469,25089.0
2017-09-19 10:45:00,86.01,86.04,85.94,85.95,12046.0,62.5396,62.5614,62.4887,62.496,12046.0
2017-09-19 10:50:00,85.96,86.04,85.92,86.02,15166.0,62.5032,62.5614,62.4742,62.5469,15166.0
2017-09-19 10:55:00,86.01,86.05,85.99,86.0,10910.0,62.5396,62.5687,62.5251,62.5323,10910.0
2017-09-19 11:00:00,86.0,86.21,85.95,86.19,47019.0,62.5323,62.685,62.496,62.6705,47019.0
2017-09-19 11:05:00,86.21,86.22,86.09,86.19,21587.0,62.685,62.6923,62.5978,62.6705,21587.0
2017-09-19 11:10:00,86.19,86.2,86.08,86.09,16895.0,62.6705,62.6777,62.5905,62.5978,16895.0
2017-09-19 11:15:00,86.1,86.1,86.03,86.05,10624.0,62.605,62.605,62.5541,62.5687,10624.0
2017-09-19 11:20:00,86.04,86.06,86.01,86.06,12142.0,62.5614,62.5759,62.5396,62.5759,12142.0
2017-09-19 11:25:00,86.06,86.07,86.0,86.02,16216.0,62.5759,62.5832,62.5323,62.5469,16216.0
2017-09-19 11:30:00,86.03,86.03,85.95,86.0,14613.0,62.5541,62.5541,62.496,62.5323,14613.0
2017-09-19 11:35:00,86.0,86.02,85.97,85.99,27563.0,62.5323,62.5469,62.5105,62.5251,27563.0
2017-09-19 11:40:00,85.98,86.04,85.98,86.03,12405.0,62.5178,62.5614,62.5178,62.5541,12405.0
2017-09-19 11:45:00,86.03,86.05,86.0,86.04,12057.0,62.5541,62.5687,62.5323,62.5614,12057.0
2017-09-19 11:50:00,86.05,86.07,86.03,86.05,11413.0,62.5687,62.5832,62.5541,62.5687,11413.0
2017-09-19 11:55:00,86.04,86.04,85.91,85.92,25555.0,62.5614,62.5614,62.4669,62.4742,25555.0
2017-09-19 12:00:00,85.91,85.97,85.88,85.96,31018.0,62.4669,62.5105,62.4451,62.5032,31018.0
2017-09-19 12:05:00,85.97,85.99,85.94,85.95,16484.0,62.5105,62.5251,62.4887,62.496,16484.0
2017-09-19 12:10:00,85.96,85.99,85.94,85.95,9016.0,62.5032,62.5251,62.4887,62.496,9016.0
2017-09-19 12:15:00,85.96,86.0,85.95,85.95,7961.0,62.5032,62.5323,62.496,62.496,7961.0
2017-09-19 12:20:00,85.95,86.0,85.93,85.97,13450.0,62.496,62.5323,62.4814,62.5105,13450.0
2017-09-19 12:25:00,85.97,86.12,85.97,86.09,19689.0,62.5105,62.6196,62.5105,62.5978,19689.0
2017-09-19 12:30:00,86.1,86.15,86.09,86.12,12804.0,62.605,62.6414,62.5978,62.6196,12804.0
2017-09-19 12:35:00,86.12,86.14,86.11,86.13,6259.0,62.6196,62.6341,62.6123,62.6268,6259.0
2017-09-19 12:40:00,86.12,86.12,86.07,86.07,5999.0,62.6196,62.6196,62.5832,62.5832,5999.0
2017-09-19 12:45:00,86.06,86.09,86.05,86.09,7180.0,62.5759,62.5978,62.5687,62.5978,7180.0
2017-09-19 12:50:00,86.1,86.1,86.07,86.08,4430.0,62.605,62.605,62.5832,62.5905,4430.0
2017-09-19 12:55:00,86.07,86.08,86.0,86.0,7324.0,62.5832,62.5905,62.5323,62.5323,7324.0
2017-09-19 13:00:00,86.0,86.03,86.0,86.01,5431.0,62.5323,62.5541,62.5323,62.5396,5431.0
2017-09-19 13:05:00,86.01,86.02,85.98,85.98,4669.0,62.5396,62.5469,62.5178,62.5178,4669.0
2017-09-19 13:10:00,85.98,86.01,85.97,85.99,4705.0,62.5178,62.5396,62.5105,62.5251,4705.0
2017-09-19 13:15:00,85.99,86.05,85.99,86.04,7359.0,62.5251,62.5687,62.5251,62.5614,7359.0
2017-09-19 13:20:00,86.04,86.15,86.04,86.15,8334.0,62.5614,62.6414,62.5614,62.6414,8334.0
2017-09-19 13:25:00,86.15,86.16,86.11,86.16,5793.0,62.6414,62.6487,62.6123,62.6487,5793.0
2017-09-19 13:30:00,86.15,86.16,86.09,86.1,8140.0,62.6414,62.6487,62.5978,62.605,8140.0
2017-09-19 13:35:00,86.09,86.09,86.07,86.07,8496.0,62.5978,62.5978,62.5832,62.5832,8496.0
2017-09-19 13:40:00,86.07,86.09,86.05,86.08,7339.0,62.5832,62.5978,62.5687,62.5905,7339.0
2017-09-19 13:45:00,86.09,86.11,86.07,86.09,5905.0,62.5978,62.6123,62.5832,62.5978,5905.0
2017-09-19 13:50:00,86.09,86.13,86.09,86.09,12741.0,62.5978,62.6268,62.5978,62.5978,12741.0
2017-09-19 13:55:00,86.1,86.15,86.1,86.12,7063.0,62.605,62.6414,62.605,62.6196,7063.0
2017-09-19 14:00:00,86.11,86.11,86.04,86.04,7870.0,62.6123,62.6123,62.5614,62.5614,7870.0
2017-09-19 14:05:00,86.05,86.11,86.04,86.05,12614.0,62.5687,62.6123,62.5614,62.5687,12614.0
2017-09-19 14:10:00,86.06,86.09,86.02,86.03,7730.0,62.5759,62.5978,62.5469,62.5541,7730.0
2017-09-19 14:15:00,86.02,86.06,85.98,86.04,18313.0,62.5469,62.5759,62.5178,62.5614,18313.0
2017-09-19 14:20:00,86.03,86.07,86.03,86.05,7282.0,62.5541,62.5832,62.5541,62.5687,7282.0
2017-09-19 14:25:00,86.05,86.05,85.96,85.96,19495.0,62.5687,62.5687,62.5032,62.5032,19495.0
2017-09-19 14:30:00,85.97,86.03,85.97,86.01,25241.0,62.5105,62.5541,62.5105,62.5396,25241.0
2017-09-19 14:35:00,86.01,86.04,86.01,86.02,7315.0,62.5396,62.5614,62.5396,62.5469,7315.0
2017-09-19 14:40:00,86.03,86.05,85.97,86.0,31459.0,62.5541,62.5687,62.5105,62.5323,31459.0
2017-09-19 14:45:00,86.0,86.03,85.96,85.98,27411.0,62.5323,62.5541,62.5032,62.5178,27411.0
2017-09-19 14:50:00,85.97,85.98,85.95,85.97,6066.0,62.5105,62.5178,62.496,62.5105,6066.0
2017-09-19 14:55:00,85.97,86.09,85.97,86.04,27236.0,62.5105,62.5978,62.5105,62.5614,27236.0
2017-09-19 15:00:00,86.04,86.09,86.04,86.09,14475.0,62.5614,62.5978,62.5614,62.5978,14475.0
2017-09-19 15:05:00,86.09,86.1,86.04,86.07,13420.0,62.5978,62.605,62.5614,62.5832,13420.0
2017-09-19 15:10:00,86.06,86.07,86.01,86.01,33810.0,62.5759,62.5832,62.5396,62.5396,33810.0
2017-09-19 15:15:00,86.0,86.03,86.0,86.01,31890.0,62.5323,62.5541,62.5323,62.5396,31890.0
2017-09-19 15:20:00,86.0,86.01,85.93,85.94,22441.0,62.5323,62.5396,62.4814,62.4887,22441.0
2017-09-19 15:25:00,85.94,86.0,85.93,86.0,21803.0,62.4887,62.5323,62.4814,62.5323,21803.0
2017-09-19 15:30:00,86.01,86.14,86.0,86.11,28287.0,62.5396,62.6341,62.5323,62.6123,28287.0
2017-09-19 15:35:00,86.11,86.14,86.1,86.11,18261.0,62.6123,62.6341,62.605,62.6123,18261.0
2017-09-19 15:40:00,86.11,86.16,86.08,86.13,27311.0,62.6123,62.6487,62.5905,62.6268,27311.0
2017-09-19 15:45:00,86.12,86.13,86.0,86.07,42945.0,62.6196,62.6268,62.5323,62.5832,42945.0
2017-09-19 15:50:00,86.07,86.08,86.01,86.03,37516.0,62.5832,62.5905,62.5396,62.5541,37516.0
2017-09-19 15:55:00,86.02,86.04,85.96,85.98,76103.0,62.5469,62.5614,62.5032,62.5178,76103.0
2017-09-20 09:30:00,86.21,86.25,86.11,86.19,23615.0,62.685,62.7141,62.6123,62.6705,23615.0
2017-09-20 09:35:00,86.21,86.23,86.14,86.15,2418.0,62.685,62.6996,62.6341,62.6414,2418.0
2017-09-20 09:40:00,86.16,86.19,86.0,86.12,48221.0,62.6487,62.6705,62.5323,62.6196,48221.0
2017-09-20 09:45:00,86.1,86.1,85.91,85.91,26990.0,62.605,62.605,62.4669,62.4669,26990.0
2017-09-20 09:50:00,85.9,85.92,85.77,85.77,14348.0,62.4596,62.4742,62.3651,62.3651,14348.0
2017-09-20 09:55:00,85.78,85.87,85.78,85.81,38035.0,62.3724,62.4378,62.3724,62.3942,38035.0
2017-09-20 10:00:00,85.8,85.88,85.77,85.86,56128.0,62.3869,62.4451,62.3651,62.4305,56128.0
2017-09-20 10:05:00,85.85,85.85,85.77,85.77,28734.0,62.4233,62.4233,62.3651,62.3651,28734.0
2017-09-20 10:10:00,85.78,85.79,85.73,85.76,26607.0,62.3724,62.3796,62.336,62.3578,26607.0
2017-09-20 10:15:00,85.74,85.83,85.7,85.81,25614.0,62.3433,62.4087,62.3142,62.3942,25614.0
2017-09-20 10:20:00,85.82,85.88,85.81,85.87,21395.0,62.4014,62.4451,62.3942,62.4378,21395.0
2017-09-20 10:25:00,85.88,85.96,85.88,85.95,9627.0,62.4451,62.5032,62.4451,62.496,9627.0
2017-09-20 10:30:00,85.95,85.95,85.82,85.83,12199.0,62.496,62.496,62.4014,62.4087,12199.0
2017-09-20 10:35:00,85.83,85.93,85.82,85.92,7303.0,62.4087,62.4814,62.4014,62.4742,7303.0
2017-09-20 10:40:00,85.91,85.92,85.84,85.84,6685.0,62.4669,62.4742,62.416,62.416,6685.0
2017-09-20 10:45:00,85.86,85.9,85.86,85.86,8987.0,62.4305,62.4596,62.4305,62.4305,8987.0
2017-09-20 10:50:00,85.85,85.89,85.84,85.88,5105.0,62.4233,62.4523,62.416,62.4451,5105.0
2017-09-20 10:55:00,85.86,85.99,85.85,85.97,14284.0,62.4305,62.5251,62.4233,62.5105,14284.0
2017-09-20 11:00:00,85.99,86.02,85.96,85.98,15485.0,62.5251,62.5469,62.5032,62.5178,15485.0
2017-09-20 11:05:00,85.95,86.0,85.94,85.95,10460.0,62.496,62.5323,62.4887,62.496,10460.0
2017-09-20 11:10:00,85.91,85.92,85.87,85.89,14151.0,62.4669,62.4742,62.4378,62.4523,14151.0
2017-09-20 11:15:00,85.88,85.88,85.76,85.77,13688.0,62.4451,62.4451,62.3578,62.3651,13688.0
2017-09-20 11:20:00,85.76,85.78,85.73,85.73,14861.0,62.3578,62.3724,62.336,62.336,14861.0
2017-09-20 11:25:00,85.73,85.75,85.69,85.7,23127.0,62.336,62.3505,62.3069,62.3142,23127.0
2017-09-20 11:30:00,85.7,85.79,85.7,85.79,17940.0,62.3142,62.3796,62.3142,62.3796,17940.0
2017-09-20 11:35:00,85.79,85.8,85.75,85.75,17389.0,62.3796,62.3869,62.3505,62.3505,17389.0
2017-09-20 11:40:00,85.75,85.75,85.66,85.66,40447.0,62.3505,62.3505,62.2851,62.2851,40447.0
2017-09-20 11:45:00,85.66,85.7,85.63,85.69,13021.0,62.2851,62.3142,62.2633,62.3069,13021.0
2017-09-20 11:50:00,85.7,85.71,85.67,85.7,6698.0,62.3142,62.3215,62.2924,62.3142,6698.0
2017-09-20 11:55:00,85.7,85.71,85.68,85.7,9775.0,62.3142,62.3215,62.2996,62.3142,9775.0
2017-09-20 12:00:00,85.7,85.7,85.61,85.61,13017.0,62.3142,62.3142,62.2487,62.2487,13017.0
2017-09-20 12:05:00,85.61,85.66,85.6,85.65,8667.0,62.2487,62.2851,62.2415,62.2778,8667.0
2017-09-20 12:10:00,85.66,85.71,85.66,85.67,9210.0,62.2851,62.3215,62.2851,62.2924,9210.0
2017-09-20 12:15:00,85.67,85.68,85.66,85.67,4927.0,62.2924,62.2996,62.2851,62.2924,4927.0
2017-09-20 12:20:00,85.68,85.69,85.66,85.67,2400.0,62.2996,62.3069,62.2851,62.2924,2400.0
2017-09-20 12:25:00,85.67,85.71,85.64,85.66,8775.0,62.2924,62.3215,62.2706,62.2851,8775.0
2017-09-20 12:30:00,85.65,85.72,85.65,85.71,6322.0,62.2778,62.3287,62.2778,62.3215,6322.0
2017-09-20 12:35:00,85.72,85.74,85.68,85.7,7993.0,62.3287,62.3433,62.2996,62.3142,7993.0
2017-09-20 12:40:00,85.69,85.69,85.64,85.65,9535.0,62.3069,62.3069,62.2706,62.2778,9535.0
2017-09-20 12:45:00,85.65,85.65,85.61,85.64,7471.0,62.2778,62.2778,62.2487,62.2706,7471.0
2017-09-20 12:50:00,85.65,85.68,85.63,85.63,4055.0,62.2778,62.2996,62.2633,62.2633,4055.0
2017-09-20 12:55:00,85.64,85.67,85.63,85.67,9558.0,62.2706,62.2924,62.2633,62.2924,9558.0
2017-09-20 13:00:00,85.66,85.7,85.66,85.68,6366.0,62.2851,62.3142,62.2851,62.2996,6366.0
2017-09-20 13:05:00,85.69,85.72,85.68,85.69,6439.0,62.3069,62.3287,62.2996,62.3069,6439.0
2017-09-20 13:10:00,85.7,85.75,85.69,85.73,6958.0,62.3142,62.3505,62.3069,62.336,6958.0
2017-09-20 13:15:00,85.74,85.76,85.71,85.72,11073.0,62.3433,62.3578,62.3215,62.3287,11073.0
2017-09-20 13:20:00,85.73,85.77,85.72,85.75,5449.0,62.336,62.3651,62.3287,62.3505,5449.0
2017-09-20 13:25:00,85.75,85.78,85.73,85.75,13967.0,62.3505,62.3724,62.336,62.3505,13967.0
2017-09-20 13:30:00,85.74,85.78,85.73,85.78,9941.0,62.3433,62.3724,62.336,62.3724,9941.0
2017-09-20 13:35:00,85.78,85.81,85.77,85.8,8433.0,62.3724,62.3942,62.3651,62.3869,8433.0
2017-09-20 13:40:00,85.81,85.85,85.8,85.83,13758.0,62.3942,62.4233,62.3869,62.4087,13758.0
2017-09-20 13:45:00,85.83,85.85,85.81,85.84,15550.0,62.4087,62.4233,62.3942,62.416,15550.0
2017-09-20 13:50:00,85.84,85.87,85.8,85.8,38400.0,62.416,62.4378,62.3869,62.3869,38400.0
2017-09-20 13:55:00,85.8,85.81,85.74,85.8,9971.0,62.3869,62.3942,62.3433,62.3869,9971.0
2017-09-20 14:00:00,85.79,85.79,85.13,85.14,86451.0,62.3796,62.3796,61.8997,61.907,86451.0
2017-09-20 14:05:00,85.14,85.15,84.93,85.12,60358.0,61.907,61.9143,61.7543,61.8925,60358.0
2017-09-20 14:10:00,85.02,85.32,84.97,85.26,72008.0,61.8197,62.0379,61.7834,61.9943,72008.0
2017-09-20 14:15:00,85.29,85.31,85.16,85.2,73740.0,62.0161,62.0306,61.9215,61.9506,73740.0
2017-09-20 14:20:00,85.2,85.24,85.08,85.15,48867.0,61.9506,61.9797,61.8634,61.9143,48867.0
2017-09-20 14:25:00,85.15,85.34,85.14,85.3,36310.0,61.9143,62.0524,61.907,62.0233,36310.0
2017-09-20 14:30:00,85.3,85.35,85.18,85.2,37531.0,62.0233,62.0597,61.9361,61.9506,37531.0
2017-09-20 14:35:00,85.2,85.26,85.06,85.15,61641.0,61.9506,61.9943,61.8488,61.9143,61641.0
2017-09-20 14:40:00,85.15,85.16,84.97,84.98,42981.0,61.9143,61.9215,61.7834,61.7907,42981.0
2017-09-20 14:45:00,84.99,85.02,84.86,84.92,54118.0,61.7979,61.8197,61.7034,61.747,54118.0
2017-09-20 14:50:00,84.92,85.0,84.89,84.92,27339.0,61.747,61.8052,61.7252,61.747,27339.0
2017-09-20 14:55:00,84.92,85.04,84.92,84.94,44429.0,61.747,61.8343,61.747,61.7616,44429.0
2017-09-20 15:00:00,84.93,84.95,84.89,84.92,41903.0,61.7543,61.7688,61.7252,61.747,41903.0
2017-09-20 15:05:00,84.91,84.97,84.91,84.96,33025.0,61.7398,61.7834,61.7398,61.7761,33025.0
2017-09-20 15:10:00,84.97,85.06,84.96,85.05,32660.0,61.7834,61.8488,61.7761,61.8416,32660.0
2017-09-20 15:15:00,85.04,85.1,85.03,85.08,40391.0,61.8343,61.8779,61.827,61.8634,40391.0
2017-09-20 15:20:00,85.08,85.1,85.04,85.05,28314.0,61.8634,61.8779,61.8343,61.8416,28314.0
2017-09-20 15:25:00,85.05,85.11,85.05,85.09,17218.0,61.8416,61.8852,61.8416,61.8706,17218.0
2017-09-20 15:30:00,85.09,85.25,85.08,85.25,47789.0,61.8706,61.987,61.8634,61.987,47789.0
2017-09-20 15:35:00,85.25,85.3,85.21,85.26,26893.0,61.987,62.0233,61.9579,61.9943,26893.0
2017-09-20 15:40:00,85.26,85.29,85.19,85.2,41116.0,61.9943,62.0161,61.9434,61.9506,41116.0
2017-09-20 15:45:00,85.2,85.24,85.06,85.06,59058.0,61.9506,61.9797,61.8488,61.8488,59058.0
2017-09-20 15:50:00,85.07,85.13,85.06,85.13,63278.0,61.8561,61.8997,61.8488,61.8997,63278.0
2017-09-20 15:55:00,85.13,85.2,85.11,85.2,122669.0,61.8997,61.9506,61.8852,61.9506,122669.0
2017-09-21 09:30:00,85.22,85.26,85.06,85.14,24951.0,61.9652,61.9943,61.8488,61.907,24951.0
2017-09-21 09:35:00,85.13,85.22,85.0,85.02,16916.0,61.8997,61.9652,61.8052,61.8197,16916.0
2017-09-21 09:40:00,85.01,85.07,85.01,85.05,20688.0,61.8125,61.8561,61.8125,61.8416,20688.0
2017-09-21 09:45:00,85.04,85.33,85.04,85.28,39918.0,61.8343,62.0452,61.8343,62.0088,39918.0
2017-09-21 09:50:00,85.3,85.37,85.26,85.36,28252.0,62.0233,62.0742,61.9943,62.067,28252.0
2017-09-21 09:55:00,85.36,85.46,85.36,85.38,19261.0,62.067,62.1397,62.067,62.0815,19261.0
2017-09-21 10:00:00,85.37,85.49,85.37,85.46,19418.0,62.0742,62.1615,62.0742,62.1397,19418.0
2017-09-21 10:05:00,85.46,85.5,85.43,85.49,25829.0,62.1397,62.1688,62.1179,62.1615,25829.0
2017-09-21 10:10:00,85.46,85.47,85.39,85.45,18472.0,62.1397,62.1469,62.0888,62.1324,18472.0
2017-09-21 10:15:00,85.46,85.55,85.44,85.48,19677.0,62.1397,62.2051,62.1251,62.1542,19677.0
2017-09-21 10:20:00,85.49,85.65,85.48,85.65,29546.0,62.1615,62.2778,62.1542,62.2778,29546.0
2017-09-21 10:25:00,85.65,85.66,85.53,85.57,20990.0,62.2778,62.2851,62.1906,62.2197,20990.0
2017-09-21 10:30:00,85.56,85.57,85.49,85.53,12703.0,62.2124,62.2197,62.1615,62.1906,12703.0
2017-09-21 10:35:00,85.52,85.55,85.48,85.55,6663.0,62.1833,62.2051,62.1542,62.2051,6663.0
2017-09-21 10:40:00,85.54,85.61,85.53,85.59,11037.0,62.1978,62.2487,62.1906,62.2342,11037.0
2017-09-21 10:45:00,85.6,85.6,85.42,85.44,15379.0,62.2415,62.2415,62.1106,62.1251,15379.0
2017-09-21 10:50:00,85.43,85.43,85.38,85.39,14752.0,62.1179,62.1179,62.0815,62.0888,14752.0
2017-09-21 10:55:00,85.39,85.43,85.37,85.42,53808.0,62.0888,62.1179,62.0742,62.1106,53808.0
2017-09-21 11:00:00,85.43,85.43,85.39,85.4,9814.0,62.1179,62.1179,62.0888,62.096,9814.0
2017-09-21 11:05:00,85.4,85.46,85.39,85.42,10630.0,62.096,62.1397,62.0888,62.1106,10630.0
2017-09-21 11:10:00,85.41,85.44,85.37,85.37,10425.0,62.1033,62.1251,62.0742,62.0742,10425.0
2017-09-21 11:15:00,85.38,85.42,85.37,85.37,17234.0,62.0815,62.1106,62.0742,62.0742,17234.0
2017-09-21 11:20:00,85.36,85.39,85.34,85.38,23509.0,62.067,62.0888,62.0524,62.0815,23509.0
2017-09-21 11:25:00,85.38,85.38,85.34,85.35,20600.0,62.0815,62.0815,62.0524,62.0597,20600.0
2017-09-21 11:30:00,85.34,85.37,85.31,85.36,41301.0,62.0524,62.0742,62.0306,62.067,41301.0
2017-09-21 11:35:00,85.37,85.39,85.35,85.37,21672.0,62.0742,62.0888,62.0597,62.0742,21672.0
2017-09-21 11:40:00,85.37,85.38,85.34,85.37,9227.0,62.0742,62.0815,62.0524,62.0742,9227.0
2017-09-21 11:45:00,85.38,85.39,85.34,85.34,19001.0,62.0815,62.0888,62.0524,62.0524,19001.0
2017-09-21 11:50:00,85.34,85.45,85.34,85.45,22685.0,62.0524,62.1324,62.0524,62.1324,22685.0
2017-09-21 11:55:00,85.44,85.44,85.41,85.43,13614.0,62.1251,62.1251,62.1033,62.1179,13614.0
2017-09-21 12:00:00,85.43,85.43,85.4,85.42,12000.0,62.1179,62.1179,62.096,62.1106,12000.0
2017-09-21 12:05:00,85.42,85.45,85.42,85.45,32547.0,62.1106,62.1324,62.1106,62.1324,32547.0
2017-09-21 12:10:00,85.45,85.48,85.38,85.39,21335.0,62.1324,62.1542,62.0815,62.0888,21335.0
2017-09-21 12:15:00,85.39,85.42,85.38,85.4,19325.0,62.0888,62.1106,62.0815,62.096,19325.0
2017-09-21 12:20:00,85.39,85.44,85.38,85.43,16274.0,62.0888,62.1251,62.0815,62.1179,16274.0
2017-09-21 12:25:00,85.43,85.43,85.41,85.43,13000.0,62.1179,62.1179,62.1033,62.1179,13000.0
2017-09-21 12:30:00,85.44,85.44,85.42,85.42,3111.0,62.1251,62.1251,62.1106,62.1106,3111.0
2017-09-21 12:35:00,85.43,85.45,85.41,85.45,12228.0,62.1179,62.1324,62.1033,62.1324,12228.0
2017-09-21 12:40:00,85.44,85.45,85.37,85.39,19479.0,62.1251,62.1324,62.0742,62.0888,19479.0
2017-09-21 12:45:00,85.39,85.39,85.32,85.36,12233.0,62.0888,62.0888,62.0379,62.067,12233.0
2017-09-21 12:50:00,85.35,85.39,85.34,85.38,11542.0,62.0597,62.0888,62.0524,62.0815,11542.0
2017-09-21 12:55:00,85.39,85.4,85.35,85.38,12489.0,62.0888,62.096,62.0597,62.0815,12489.0
2017-09-21 13:00:00,85.38,85.39,85.33,85.33,8339.0,62.0815,62.0888,62.0452,62.0452,8339.0
2017-09-21 13:05:00,85.34,85.37,85.33,85.33,11299.0,62.0524,62.0742,62.0452,62.0452,11299.0
2017-09-21 13:10:00,85.34,85.35,85.3,85.31,13913.0,62.0524,62.0597,62.0233,62.0306,13913.0
2017-09-21 13:15:00,85.31,85.32,85.27,85.27,7956.0,62.0306,62.0379,62.0015,62.0015,7956.0
2017-09-21 13:20:00,85.26,85.33,85.26,85.33,11166.0,61.9943,62.0452,61.9943,62.0452,11166.0
2017-09-21 13:25:00,85.33,85.45,85.33,85.43,18928.0,62.0452,62.1324,62.0452,62.1179,18928.0
2017-09-21 13:30:00,85.43,85.47,85.43,85.43,19859.0,62.1179,62.1469,62.1179,62.1179,19859.0
2017-09-21 13:35:00,85.42,85.45,85.42,85.44,10270.0,62.1106,62.1324,62.1106,62.1251,10270.0
2017-09-21 13:40:00,85.44,85.5,85.43,85.47,18071.0,62.1251,62.1688,62.1179,62.1469,18071.0
2017-09-21 13:45:00,85.48,85.48,85.44,85.48,10701.0,62.1542,62.1542,62.1251,62.1542,10701.0
2017-09-21 13:50:00,85.47,85.48,85.39,85.39,22586.0,62.1469,62.1542,62.0888,62.0888,22586.0
2017-09-21 13:55:00,85.4,85.42,85.38,85.41,9883.0,62.096,62.1106,62.0815,62.1033,9883.0
2017-09-21 14:00:00,85.4,85.43,85.37,85.37,14872.0,62.096,62.1179,62.0742,62.0742,14872.0
2017-09-21 14:05:00,85.34,85.38,85.3,85.3,15669.0,62.0524,62.0815,62.0233,62.0233,15669.0
2017-09-21 14:10:00,85.3,85.34,85.28,85.33,18862.0,62.0233,62.0524,62.0088,62.0452,18862.0
2017-09-21 14:15:00,85.34,85.38,85.34,85.36,13846.0,62.0524,62.0815,62.0524,62.067,13846.0
2017-09-21 14:20:00,85.34,85.4,85.32,85.38,15530.0,62.0524,62.096,62.0379,62.0815,15530.0
2017-09-21 14:25:00,85.38,85.39,85.35,85.35,19492.0,62.0815,62.0888,62.0597,62.0597,19492.0
2017-09-21 14:30:00,85.36,85.36,85.34,85.36,4301.0,62.067,62.067,62.0524,62.067,4301.0
2017-09-21 14:35:00,85.36,85.39,85.29,85.3,21269.0,62.067,62.0888,62.0161,62.0233,21269.0
2017-09-21 14:40:00,85.3,85.32,85.3,85.3,9725.0,62.0233,62.0379,62.0233,62.0233,9725.0
2017-09-21 14:45:00,85.3,85.32,85.28,85.31,20299.0,62.0233,62.0379,62.0088,62.0306,20299.0
2017-09-21 14:50:00,85.31,85.31,85.27,85.28,14980.0,62.0306,62.0306,62.0015,62.0088,14980.0
2017-09-21 14:55:00,85.27,85.3,85.26,85.26,18092.0,62.0015,62.0233,61.9943,61.9943,18092.0
2017-09-21 15:00:00,85.26,85.34,85.26,85.34,19615.0,61.9943,62.0524,61.9943,62.0524,19615.0
2017-09-21 15:05:00,85.34,85.34,85.28,85.29,17418.0,62.0524,62.0524,62.0088,62.0161,17418.0
2017-09-21 15:10:00,85.29,85.32,85.28,85.31,15187.0,62.0161,62.0379,62.0088,62.0306,15187.0
2017-09-21 15:15:00,85.32,85.36,85.31,85.36,35270.0,62.0379,62.067,62.0306,62.067,35270.0
2017-09-21 15:20:00,85.36,85.4,85.36,85.38,21321.0,62.067,62.096,62.067,62.0815,21321.0
2017-09-21 15:25:00,85.38,85.39,85.3,85.3,27603.0,62.0815,62.0888,62.0233,62.0233,27603.0
2017-09-21 15:30:00,85.31,85.33,85.27,85.28,23850.0,62.0306,62.0452,62.0015,62.0088,23850.0
2017-09-21 15:35:00,85.28,85.29,85.2,85.21,35278.0,62.0088,62.0161,61.9506,61.9579,35278.0
2017-09-21 15:40:00,85.2,85.21,85.08,85.08,30811.0,61.9506,61.9579,61.8634,61.8634,30811.0
2017-09-21 15:45:00,85.08,85.13,85.08,85.11,40842.0,61.8634,61.8997,61.8634,61.8852,40842.0
2017-09-21 15:50:00,85.12,85.15,85.09,85.09,44928.0,61.8925,61.9143,61.8706,61.8706,44928.0
2017-09-21 15:55:00,85.09,85.19,85.06,85.18,139224.0,61.8706,61.9434,61.8488,61.9361,139224.0
2017-09-22 09:30:00,85.36,85.4,85.2,85.2,61433.0,62.067,62.096,61.9506,61.9506,61433.0
2017-09-22 09:35:00,85.22,85.26,85.0,85.05,14706.0,61.9652,61.9943,61.8052,61.8416,14706.0
2017-09-22 09:40:00,85.07,85.09,84.9,84.9,28586.0,61.8561,61.8706,61.7325,61.7325,28586.0
2017-09-22 09:45:00,84.91,85.13,84.9,85.1,40237.0,61.7398,61.8997,61.7325,61.8779,40237.0
2017-09-22 09:50:00,85.11,85.16,85.03,85.03,11186.0,61.8852,61.9215,61.827,61.827,11186.0
2017-09-22 09:55:00,85.04,85.04,84.89,84.89,13437.0,61.8343,61.8343,61.7252,61.7252,13437.0
2017-09-22 10:00:00,84.89,84.92,84.84,84.86,21578.0,61.7252,61.747,61.6889,61.7034,21578.0
2017-09-22 10:05:00,84.86,84.87,84.7,84.76,22400.0,61.7034,61.7107,61.5871,61.6307,22400.0
2017-09-22 10:10:00,84.76,84.79,84.74,84.77,11019.0,61.6307,61.6525,61.6162,61.638,11019.0
2017-09-22 10:15:00,84.79,84.81,84.73,84.78,9225.0,61.6525,61.667,61.6089,61.6452,9225.0
2017-09-22 10:20:00,84.77,84.81,84.73,84.74,7765.0,61.638,61.667,61.6089,61.6162,7765.0
2017-09-22 10:25:00,84.74,84.79,84.71,84.79,12449.0,61.6162,61.6525,61.5943,61.6525,12449.0
2017-09-22 10:30:00,84.8,84.81,84.71,84.71,8755.0,61.6598,61.667,61.5943,61.5943,8755.0
2017-09-22 10:35:00,84.71,84.75,84.68,84.72,16455.0,61.5943,61.6234,61.5725,61.6016,16455.0
2017-09-22 10:40:00,84.73,84.75,84.69,84.72,6862.0,61.6089,61.6234,61.5798,61.6016,6862.0
2017-09-22 10:45:00,84.72,84.76,84.7,84.73,8166.0,61.6016,61.6307,61.5871,61.6089,8166.0
2017-09-22 10:50:00,84.72,84.74,84.69,84.7,6806.0,61.6016,61.6162,61.5798,61.5871,6806.0
2017-09-22 10:55:00,84.71,84.79,84.71,84.73,7611.0,61.5943,61.6525,61.5943,61.6089,7611.0
2017-09-22 11:00:00,84.74,84.83,84.73,84.77,14888.0,61.6162,61.6816,61.6089,61.638,14888.0
2017-09-22 11:05:00,84.78,84.79,84.71,84.74,12826.0,61.6452,61.6525,61.5943,61.6162,12826.0
2017-09-22 11:10:00,84.75,84.75,84.7,84.71,15296.0,61.6234,61.6234,61.5871,61.5943,15296.0
2017-09-22 11:15:00,84.7,84.74,84.68,84.73,9602.0,61.5871,61.6162,61.5725,61.6089,9602.0
2017-09-22 11:20:00,84.73,84.75,84.69,84.7,10656.0,61.6089,61.6234,61.5798,61.5871,10656.0
2017-09-22 11:25:00,84.69,84.76,84.69,84.75,20301.0,61.5798,61.6307,61.5798,61.6234,20301.0
2017-09-22 11:30:00,84.75,84.76,84.67,84.71,28389.0,61.6234,61.6307,61.5653,61.5943,28389.0
2017-09-22 11:35:00,84.71,84.77,84.68,84.76,9159.0,61.5943,61.638,61.5725,61.6307,9159.0
2017-09-22 11:40:00,84.77,84.82,84.75,84.82,18649.0,61.638,61.6743,61.6234,61.6743,18649.0
2017-09-22 11:45:00,84.81,84.82,84.77,84.77,8586.0,61.667,61.6743,61.638,61.638,8586.0
2017-09-22 11:50:00,84.78,84.83,84.78,84.78,5262.0,61.6452,61.6816,61.6452,61.6452,5262.0
2017-09-22 11:55:00,84.78,84.79,84.76,84.79,7944.0,61.6452,61.6525,61.6307,61.6525,7944.0
2017-09-22 12:00:00,84.78,84.88,84.78,84.86,6003.0,61.6452,61.7179,61.6452,61.7034,6003.0
2017-09-22 12:05:00,84.85,84.89,84.83,84.88,5399.0,61.6961,61.7252,61.6816,61.7179,5399.0
2017-09-22 12:10:00,84.86,84.86,84.81,84.81,4529.0,61.7034,61.7034,61.667,61.667,4529.0
2017-09-22 12:15:00,84.81,84.84,84.79,84.83,6504.0,61.667,61.6889,61.6525,61.6816,6504.0
2017-09-22 12:20:00,84.82,84.82,84.77,84.79,9886.0,61.6743,61.6743,61.638,61.6525,9886.0
2017-09-22 12:25:00,84.77,84.82,84.77,84.81,7929.0,61.638,61.6743,61.638,61.667,7929.0
2017-09-22 12:30:00,84.79,84.85,84.79,84.85,20936.0,61.6525,61.6961,61.6525,61.6961,20936.0
2017-09-22 12:35:00,84.83,84.85,84.81,84.84,22104.0,61.6816,61.6961,61.667,61.6889,22104.0
2017-09-22 12:40:00,84.83,84.84,84.8,84.8,19654.0,61.6816,61.6889,61.6598,61.6598,19654.0
2017-09-22 12:45:00,84.8,84.8,84.72,84.72,7612.0,61.6598,61.6598,61.6016,61.6016,7612.0
2017-09-22 12:50:00,84.72,84.79,84.71,84.77,7725.0,61.6016,61.6525,61.5943,61.638,7725.0
2017-09-22 12:55:00,84.77,84.8,84.76,84.79,4487.0,61.638,61.6598,61.6307,61.6525,4487.0
2017-09-22 13:00:00,84.79,84.79,84.73,84.73,12132.0,61.6525,61.6525,61.6089,61.6089,12132.0
2017-09-22 13:05:00,84.72,84.76,84.7,84.71,11461.0,61.6016,61.6307,61.5871,61.5943,11461.0
2017-09-22 13:10:00,84.71,84.76,84.7,84.76,9812.0,61.5943,61.6307,61.5871,61.6307,9812.0
2017-09-22 13:15:00,84.76,84.77,84.69,84.7,10080.0,61.6307,61.638,61.5798,61.5871,10080.0
2017-09-22 13:20:00,84.71,84.71,84.66,84.7,8706.0,61.5943,61.5943,61.558,61.5871,8706.0
2017-09-22 13:25:00,84.67,84.7,84.66,84.68,7297.0,61.5653,61.5871,61.558,61.5725,7297.0
2017-09-22 13:30:00,84.68,84.7,84.66,84.67,7693.0,61.5725,61.5871,61.558,61.5653,7693.0
2017-09-22 13:35:00,84.67,84.69,84.66,84.67,8645.0,61.5653,61.5798,61.558,61.5653,8645.0
2017-09-22 13:40:00,84.67,84.68,84.66,84.66,7960.0,61.5653,61.5725,61.558,61.558,7960.0
2017-09-22 13:45:00,84.66,84.67,84.61,84.61,11994.0,61.558,61.5653,61.5216,61.5216,11994.0
2017-09-22 13:50:00,84.6,84.62,84.55,84.56,15848.0,61.5144,61.5289,61.478,61.4853,15848.0
2017-09-22 13:55:00,84.56,84.57,84.47,84.48,26889.0,61.4853,61.4925,61.4198,61.4271,26889.0
2017-09-22 14:00:00,84.47,84.48,84.43,84.46,16444.0,61.4198,61.4271,61.3907,61.4126,16444.0
2017-09-22 14:05:00,84.46,84.46,84.41,84.41,10987.0,61.4126,61.4126,61.3762,61.3762,10987.0
2017-09-22 14:10:00,84.41,84.42,84.33,84.33,24431.0,61.3762,61.3835,61.318,61.318,24431.0
2017-09-22 14:15:00,84.33,84.36,84.31,84.34,9522.0,61.318,61.3398,61.3035,61.3253,9522.0
2017-09-22 14:20:00,84.34,84.36,84.32,84.34,14064.0,61.3253,61.3398,61.3108,61.3253,14064.0
2017-09-22 14:25:00,84.34,84.36,84.32,84.33,17046.0,61.3253,61.3398,61.3108,61.318,17046.0
2017-09-22 14:30:00,84.35,84.38,84.31,84.32,9948.0,61.3326,61.3544,61.3035,61.3108,9948.0
2017-09-22 14:35:00,84.32,84.33,84.27,84.27,12837.0,61.3108,61.318,61.2744,61.2744,12837.0
2017-09-22 14:40:00,84.27,84.31,84.25,84.25,16769.0,61.2744,61.3035,61.2599,61.2599,16769.0
2017-09-22 14:45:00,84.26,84.28,84.23,84.25,8586.0,61.2671,61.2817,61.2453,61.2599,8586.0
2017-09-22 14:50:00,84.25,84.26,84.21,84.24,13345.0,61.2599,61.2671,61.2308,61.2526,13345.0
2017-09-22 14:55:00,84.24,84.29,84.24,84.29,14495.0,61.2526,61.2889,61.2526,61.2889,14495.0
2017-09-22 15:00:00,84.29,84.34,84.29,84.32,12040.0,61.2889,61.3253,61.2889,61.3108,12040.0
2017-09-22 15:05:00,84.33,84.33,84.26,84.27,20144.0,61.318,61.318,61.2671,61.2744,20144.0
2017-09-22 15:10:00,84.27,84.32,84.26,84.3,22043.0,61.2744,61.3108,61.2671,61.2962,22043.0
2017-09-22 15:15:00,84.3,84.3,84.26,84.29,13355.0,61.2962,61.2962,61.2671,61.2889,13355.0
2017-09-22 15:20:00,84.28,84.29,84.26,84.27,12082.0,61.2817,61.2889,61.2671,61.2744,12082.0
2017-09-22 15:25:00,84.28,84.34,84.27,84.28,25775.0,61.2817,61.3253,61.2744,61.2817,25775.0
2017-09-22 15:30:00,84.28,84.31,84.27,84.29,26615.0,61.2817,61.3035,61.2744,61.2889,26615.0
2017-09-22 15:35:00,84.3,84.34,84.28,84.34,21991.0,61.2962,61.3253,61.2817,61.3253,21991.0
2017-09-22 15:40:00,84.34,84.36,84.25,84.26,35345.0,61.3253,61.3398,61.2599,61.2671,35345.0
2017-09-22 15:45:00,84.26,84.32,84.25,84.31,27227.0,61.2671,61.3108,61.2599,61.3035,27227.0
2017-09-22 15:50:00,84.32,84.32,84.26,84.28,41009.0,61.3108,61.3108,61.2671,61.2817,41009.0
2017-09-22 15:55:00,84.27,84.34,84.24,84.24,130690.0,61.2744,61.3253,61.2526,61.2526,130690.0
2017-09-25 09:30:00,84.25,84.44,84.25,84.26,33260.0,61.2599,61.398,61.2599,61.2671,33260.0
2017-09-25 09:35:00,84.27,84.35,84.24,84.27,14305.0,61.2744,61.3326,61.2526,61.2744,14305.0
2017-09-25 09:40:00,84.3,84.34,84.25,84.33,10804.0,61.2962,61.3253,61.2599,61.318,10804.0
2017-09-25 09:45:00,84.32,84.37,84.24,84.36,14061.0,61.3108,61.3471,61.2526,61.3398,14061.0
2017-09-25 09:50:00,84.36,84.4,84.31,84.37,14084.0,61.3398,61.3689,61.3035,61.3471,14084.0
2017-09-25 09:55:00,84.38,84.45,84.37,84.44,13908.0,61.3544,61.4053,61.3471,61.398,13908.0
2017-09-25 10:00:00,84.43,84.59,84.41,84.49,26697.0,61.3907,61.5071,61.3762,61.4344,26697.0
2017-09-25 10:05:00,84.5,84.55,84.45,84.45,16086.0,61.4416,61.478,61.4053,61.4053,16086.0
2017-09-25 10:10:00,84.45,84.5,84.42,84.47,10458.0,61.4053,61.4416,61.3835,61.4198,10458.0
2017-09-25 10:15:00,84.47,84.59,84.47,84.58,18310.0,61.4198,61.5071,61.4198,61.4998,18310.0
2017-09-25 10:20:00,84.58,84.8,84.58,84.79,20946.0,61.4998,61.6598,61.4998,61.6525,20946.0
2017-09-25 10:25:00,84.8,84.8,84.59,84.59,18599.0,61.6598,61.6598,61.5071,61.5071,18599.0
2017-09-25 10:30:00,84.57,84.7,84.54,84.69,15275.0,61.4925,61.5871,61.4707,61.5798,15275.0
2017-09-25 10:35:00,84.7,84.73,84.56,84.58,16142.0,61.5871,61.6089,61.4853,61.4998,16142.0
2017-09-25 10:40:00,84.59,84.59,84.49,84.5,28010.0,61.5071,61.5071,61.4344,61.4416,28010.0
2017-09-25 10:45:00,84.5,84.51,84.42,84.42,32286.0,61.4416,61.4489,61.3835,61.3835,32286.0
2017-09-25 10:50:00,84.43,84.5,84.43,84.47,19364.0,61.3907,61.4416,61.3907,61.4198,19364.0
2017-09-25 10:55:00,84.47,84.54,84.46,84.5,14000.0,61.4198,61.4707,61.4126,61.4416,14000.0
2017-09-25 11:00:00,84.53,84.56,84.49,84.5,12155.0,61.4635,61.4853,61.4344,61.4416,12155.0
2017-09-25 11:05:00,84.49,84.64,84.49,84.6,11485.0,61.4344,61.5434,61.4344,61.5144,11485.0
2017-09-25 11:10:00,84.61,84.67,84.61,84.65,8812.0,61.5216,61.5653,61.5216,61.5507,8812.0
2017-09-25 11:15:00,84.64,84.64,84.55,84.57,9883.0,61.5434,61.5434,61.478,61.4925,9883.0
2017-09-25 11:20:00,84.57,84.74,84.56,84.67,28566.0,61.4925,61.6162,61.4853,61.5653,28566.0
2017-09-25 11:25:00,84.68,84.78,84.68,84.74,18558.0,61.5725,61.6452,61.5725,61.6162,18558.0
2017-09-25 11:30:00,84.74,84.79,84.69,84.78,15376.0,61.6162,61.6525,61.5798,61.6452,15376.0
2017-09-25 11:35:00,84.78,84.91,84.78,84.89,11508.0,61.6452,61.7398,61.6452,61.7252,11508.0
2017-09-25 11:40:00,84.9,84.94,84.86,84.92,13952.0,61.7325,61.7616,61.7034,61.747,13952.0
2017-09-25 11:45:00,84.93,84.94,84.81,84.84,12262.0,61.7543,61.7616,61.667,61.6889,12262.0
2017-09-25 11:50:00,84.83,84.92,84.8,84.92,9405.0,61.6816,61.747,61.6598,61.747,9405.0
2017-09-25 11:55:00,84.95,85.0,84.94,84.95,9550.0,61.7688,61.8052,61.7616,61.7688,9550.0
2017-09-25 12:00:00,84.94,84.97,84.92,84.97,7764.0,61.7616,61.7834,61.747,61.7834,7764.0
2017-09-25 12:05:00,84.97,85.04,84.97,85.01,12634.0,61.7834,61.8343,61.7834,61.8125,12634.0
2017-09-25 12:10:00,85.0,85.02,84.97,84.98,10631.0,61.8052,61.8197,61.7834,61.7907,10631.0
2017-09-25 12:15:00,84.99,85.0,84.95,84.98,8199.0,61.7979,61.8052,61.7688,61.7907,8199.0
2017-09-25 12:20:00,84.97,85.02,84.95,85.01,6869.0,61.7834,61.8197,61.7688,61.8125,6869.0
2017-09-25 12:25:00,85.01,85.1,85.01,85.09,13623.0,61.8125,61.8779,61.8125,61.8706,13623.0
2017-09-25 12:30:00,85.08,85.08,85.02,85.03,7634.0,61.8634,61.8634,61.8197,61.827,7634.0
2017-09-25 12:35:00,85.04,85.09,85.02,85.09,11505.0,61.8343,61.8706,61.8197,61.8706,11505.0
2017-09-25 12:40:00,85.08,85.11,85.04,85.05,15881.0,61.8634,61.8852,61.8343,61.8416,15881.0
2017-09-25 12:45:00,85.04,85.05,84.97,84.98,13472.0,61.8343,61.8416,61.7834,61.7907,13472.0
2017-09-25 12:50:00,84.98,85.0,84.92,84.93,7605.0,61.7907,61.8052,61.747,61.7543,7605.0
2017-09-25 12:55:00,84.91,84.95,84.86,84.87,10683.0,61.7398,61.7688,61.7034,61.7107,10683.0
2017-09-25 13:00:00,84.86,84.87,84.76,84.76,10784.0,61.7034,61.7107,61.6307,61.6307,10784.0
2017-09-25 13:05:00,84.76,84.8,84.75,84.77,5984.0,61.6307,61.6598,61.6234,61.638,5984.0
2017-09-25 13:10:00,84.77,84.8,84.68,84.7,12200.0,61.638,61.6598,61.5725,61.5871,12200.0
2017-09-25 13:15:00,84.68,84.72,84.68,84.7,15609.0,61.5725,61.6016,61.5725,61.5871,15609.0
2017-09-25 13:20:00,84.69,84.7,84.66,84.69,11761.0,61.5798,61.5871,61.558,61.5798,11761.0
2017-09-25 13:25:00,84.68,84.7,84.65,84.7,10175.0,61.5725,61.5871,61.5507,61.5871,10175.0
2017-09-25 13:30:00,84.69,84.69,84.65,84.66,11374.0,61.5798,61.5798,61.5507,61.558,11374.0
2017-09-25 13:35:00,84.66,84.7,84.65,84.67,8265.0,61.558,61.5871,61.5507,61.5653,8265.0
2017-09-25 13:40:00,84.67,84.69,84.6,84.63,15111.0,61.5653,61.5798,61.5144,61.5362,15111.0
2017-09-25 13:45:00,84.63,84.68,84.6,84.61,8865.0,61.5362,61.5725,61.5144,61.5216,8865.0
2017-09-25 13:50:00,84.61,84.61,84.58,84.58,8495.0,61.5216,61.5216,61.4998,61.4998,8495.0
2017-09-25 13:55:00,84.57,84.59,84.55,84.57,15265.0,61.4925,61.5071,61.478,61.4925,15265.0
2017-09-25 14:00:00,84.56,84.62,84.56,84.61,13961.0,61.4853,61.5289,61.4853,61.5216,13961.0
2017-09-25 14:05:00,84.61,84.75,84.6,84.72,19316.0,61.5216,61.6234,61.5144,61.6016,19316.0
2017-09-25 14:10:00,84.73,84.77,84.7,84.72,12446.0,61.6089,61.638,61.5871,61.6016,12446.0
2017-09-25 14:15:00,84.73,84.8,84.73,84.78,9734.0,61.6089,61.6598,61.6089,61.6452,9734.0
2017-09-25 14:20:00,84.78,84.83,84.77,84.82,10575.0,61.6452,61.6816,61.638,61.6743,10575.0
2017-09-25 14:25:00,84.82,84.89,84.82,84.86,9242.0,61.6743,61.7252,61.6743,61.7034,9242.0
2017-09-25 14:30:00,84.86,84.89,84.82,84.87,14579.0,61.7034,61.7252,61.6743,61.7107,14579.0
2017-09-25 14:35:00,84.87,84.92,84.84,84.91,14686.0,61.7107,61.747,61.6889,61.7398,14686.0
2017-09-25 14:40:00,84.92,84.92,84.88,84.92,8324.0,61.747,61.747,61.7179,61.747,8324.0
2017-09-25 14:45:00,84.91,84.93,84.9,84.91,10874.0,61.7398,61.7543,61.7325,61.7398,10874.0
2017-09-25 14:50:00,84.91,84.94,84.91,84.92,10215.0,61.7398,61.7616,61.7398,61.747,10215.0
2017-09-25 14:55:00,84.93,84.93,84.86,84.88,15646.0,61.7543,61.7543,61.7034,61.7179,15646.0
2017-09-25 15:00:00,84.88,84.91,84.87,84.9,14326.0,61.7179,61.7398,61.7107,61.7325,14326.0
2017-09-25 15:05:00,84.9,84.93,84.87,84.9,14053.0,61.7325,61.7543,61.7107,61.7325,14053.0
2017-09-25 15:10:00,84.9,84.96,84.9,84.95,16809.0,61.7325,61.7761,61.7325,61.7688,16809.0
2017-09-25 15:15:00,84.95,85.0,84.93,85.0,45669.0,61.7688,61.8052,61.7543,61.8052,45669.0
2017-09-25 15:20:00,85.01,85.05,84.99,85.05,17874.0,61.8125,61.8416,61.7979,61.8416,17874.0
2017-09-25 15:25:00,85.05,85.05,84.98,84.98,32094.0,61.8416,61.8416,61.7907,61.7907,32094.0
2017-09-25 15:30:00,84.98,85.03,84.98,85.0,34588.0,61.7907,61.827,61.7907,61.8052,34588.0
2017-09-25 15:35:00,85.01,85.01,84.95,84.95,31647.0,61.8125,61.8125,61.7688,61.7688,31647.0
2017-09-25 15:40:00,84.95,84.98,84.94,84.98,23781.0,61.7688,61.7907,61.7616,61.7907,23781.0
2017-09-25 15:45:00,84.98,85.03,84.96,85.01,44624.0,61.7907,61.827,61.7761,61.8125,44624.0
2017-09-25 15:50:00,85.01,85.07,85.01,85.03,38505.0,61.8125,61.8561,61.8125,61.827,38505.0
2017-09-25 15:55:00,85.03,85.13,85.01,85.11,123236.0,61.827,61.8997,61.8125,61.8852,123236.0
2017-09-26 09:30:00,85.04,85.08,84.76,84.81,30573.0,61.8343,61.8634,61.6307,61.667,30573.0
2017-09-26 09:35:00,84.84,84.87,84.77,84.82,9352.0,61.6889,61.7107,61.638,61.6743,9352.0
2017-09-26 09:40:00,84.79,84.91,84.79,84.91,12381.0,61.6525,61.7398,61.6525,61.7398,12381.0
2017-09-26 09:45:00,84.92,84.96,84.89,84.95,30863.0,61.747,61.7761,61.7252,61.7688,30863.0
2017-09-26 09:50:00,84.95,84.95,84.88,84.91,12524.0,61.7688,61.7688,61.7179,61.7398,12524.0
2017-09-26 09:55:00,84.91,84.95,84.88,84.94,24455.0,61.7398,61.7688,61.7179,61.7616,24455.0
2017-09-26 10:00:00,84.94,84.95,84.82,84.85,15403.0,61.7616,61.7688,61.6743,61.6961,15403.0
2017-09-26 10:05:00,84.86,84.92,84.83,84.86,26671.0,61.7034,61.747,61.6816,61.7034,26671.0
2017-09-26 10:10:00,84.87,84.87,84.77,84.79,12858.0,61.7107,61.7107,61.638,61.6525,12858.0
2017-09-26 10:15:00,84.8,84.84,84.77,84.8,8318.0,61.6598,61.6889,61.638,61.6598,8318.0
2017-09-26 10:20:00,84.8,84.87,84.77,84.78,11102.0,61.6598,61.7107,61.638,61.6452,11102.0
2017-09-26 10:25:00,84.78,84.87,84.77,84.87,7297.0,61.6452,61.7107,61.638,61.7107,7297.0
2017-09-26 10:30:00,84.88,84.94,84.87,84.93,41079.0,61.7179,61.7616,61.7107,61.7543,41079.0
2017-09-26 10:35:00,84.93,85.01,84.91,84.93,23096.0,61.7543,61.8125,61.7398,61.7543,23096.0
2017-09-26 10:40:00,84.93,84.97,84.9,84.95,21790.0,61.7543,61.7834,61.7325,61.7688,21790.0
2017-09-26 10:45:00,84.95,84.96,84.89,84.95,16133.0,61.7688,61.7761,61.7252,61.7688,16133.0
2017-09-26 10:50:00,84.95,84.96,84.89,84.91,14945.0,61.7688,61.7761,61.7252,61.7398,14945.0
2017-09-26 10:55:00,84.92,85.02,84.92,84.98,29564.0,61.747,61.8197,61.747,61.7907,29564.0
2017-09-26 11:00:00,84.98,85.03,84.97,85.0,20539.0,61.7907,61.827,61.7834,61.8052,20539.0
2017-09-26 11:05:00,85.01,85.08,85.0,85.05,26852.0,61.8125,61.8634,61.8052,61.8416,26852.0
2017-09-26 11:10:00,85.06,85.16,85.06,85.14,16239.0,61.8488,61.9215,61.8488,61.907,16239.0
2017-09-26 11:15:00,85.14,85.14,85.02,85.02,15765.0,61.907,61.907,61.8197,61.8197,15765.0
2017-09-26 11:20:00,85.02,85.11,85.02,85.1,12084.0,61.8197,61.8852,61.8197,61.8779,12084.0
2017-09-26 11:25:00,85.1,85.1,85.01,85.03,16317.0,61.8779,61.8779,61.8125,61.827,16317.0
2017-09-26 11:30:00,85.04,85.05,84.96,84.99,10100.0,61.8343,61.8416,61.7761,61.7979,10100.0
2017-09-26 11:35:00,84.98,85.0,84.97,84.99,3857.0,61.7907,61.8052,61.7834,61.7979,3857.0
2017-09-26 11:40:00,84.98,84.98,84.92,84.97,6862.0,61.7907,61.7907,61.747,61.7834,6862.0
2017-09-26 11:45:00,84.98,85.0,84.96,84.96,4868.0,61.7907,61.8052,61.7761,61.7761,4868.0
2017-09-26 11:50:00,84.96,85.0,84.95,85.0,6357.0,61.7761,61.8052,61.7688,61.8052,6357.0
2017-09-26 11:55:00,85.0,85.03,84.98,85.01,5267.0,61.8052,61.827,61.7907,61.8125,5267.0
2017-09-26 12:00:00,85.01,85.06,85.01,85.02,11123.0,61.8125,61.8488,61.8125,61.8197,11123.0
2017-09-26 12:05:00,85.02,85.05,84.98,84.99,8231.0,61.8197,61.8416,61.7907,61.7979,8231.0
2017-09-26 12:10:00,84.98,85.01,84.97,84.98,4100.0,61.7907,61.8125,61.7834,61.7907,4100.0
2017-09-26 12:15:00,84.99,84.99,84.95,84.99,2885.0,61.7979,61.7979,61.7688,61.7979,2885.0
2017-09-26 12:20:00,84.98,84.99,84.95,84.95,6678.0,61.7907,61.7979,61.7688,61.7688,6678.0
2017-09-26 12:25:00,84.95,84.96,84.87,84.91,23757.0,61.7688,61.7761,61.7107,61.7398,23757.0
2017-09-26 12:30:00,84.91,84.92,84.86,84.86,12162.0,61.7398,61.747,61.7034,61.7034,12162.0
2017-09-26 12:35:00,84.86,84.89,84.75,84.78,20129.0,61.7034,61.7252,61.6234,61.6452,20129.0
2017-09-26 12:40:00,84.77,84.77,84.69,84.75,12440.0,61.638,61.638,61.5798,61.6234,12440.0
2017-09-26 12:45:00,84.76,84.82,84.75,84.78,12850.0,61.6307,61.6743,61.6234,61.6452,12850.0
2017-09-26 12:50:00,84.78,84.8,84.72,84.74,9388.0,61.6452,61.6598,61.6016,61.6162,9388.0
2017-09-26 12:55:00,84.74,84.78,84.73,84.77,3969.0,61.6162,61.6452,61.6089,61.638,3969.0
2017-09-26 13:00:00,84.78,84.84,84.77,84.8,5443.0,61.6452,61.6889,61.638,61.6598,5443.0
2017-09-26 13:05:00,84.8,84.81,84.77,84.78,11497.0,61.6598,61.667,61.638,61.6452,11497.0
2017-09-26 13:10:00,84.77,84.82,84.76,84.79,15727.0,61.638,61.6743,61.6307,61.6525,15727.0
2017-09-26 13:15:00,84.79,84.8,84.76,84.8,11395.0,61.6525,61.6598,61.6307,61.6598,11395.0
2017-09-26 13:20:00,84.8,84.85,84.79,84.82,7904.0,61.6598,61.6961,61.6525,61.6743,7904.0
2017-09-26 13:25:00,84.8,84.85,84.79,84.8,7777.0,61.6598,61.6961,61.6525,61.6598,7777.0
2017-09-26 13:30:00,84.79,84.81,84.77,84.78,7557.0,61.6525,61.667,61.638,61.6452,7557.0
2017-09-26 13:35:00,84.79,84.79,84.75,84.78,10531.0,61.6525,61.6525,61.6234,61.6452,10531.0
2017-09-26 13:40:00,84.78,84.8,84.78,84.8,5862.0,61.6452,61.6598,61.6452,61.6598,5862.0
2017-09-26 13:45:00,84.78,84.82,84.78,84.81,8427.0,61.6452,61.6743,61.6452,61.667,8427.0
2017-09-26 13:50:00,84.81,84.87,84.8,84.86,6075.0,61.667,61.7107,61.6598,61.7034,6075.0
2017-09-26 13:55:00,84.86,84.88,84.84,84.88,6301.0,61.7034,61.7179,61.6889,61.7179,6301.0
2017-09-26 14:00:00,84.89,84.89,84.79,84.81,12453.0,61.7252,61.7252,61.6525,61.667,12453.0
2017-09-26 14:05:00,84.81,84.88,84.81,84.85,10032.0,61.667,61.7179,61.667,61.6961,10032.0
2017-09-26 14:10:00,84.84,84.91,84.84,84.85,13787.0,61.6889,61.7398,61.6889,61.6961,13787.0
2017-09-26 14:15:00,84.85,84.89,84.83,84.89,7358.0,61.6961,61.7252,61.6816,61.7252,7358.0
2017-09-26 14:20:00,84.87,84.9,84.85,84.88,5439.0,61.7107,61.7325,61.6961,61.7179,5439.0
2017-09-26 14:25:00,84.89,84.91,84.86,84.9,7437.0,61.7252,61.7398,61.7034,61.7325,7437.0
2017-09-26 14:30:00,84.91,84.92,84.89,84.89,10004.0,61.7398,61.747,61.7252,61.7252,10004.0
2017-09-26 14:35:00,84.89,84.9,84.87,84.89,4572.0,61.7252,61.7325,61.7107,61.7252,4572.0
2017-09-26 14:40:00,84.89,84.92,84.88,84.9,4158.0,61.7252,61.747,61.7179,61.7325,4158.0
2017-09-26 14:45:00,84.9,84.94,84.86,84.87,14994.0,61.7325,61.7616,61.7034,61.7107,14994.0
2017-09-26 14:50:00,84.87,84.91,84.87,84.87,9943.0,61.7107,61.7398,61.7107,61.7107,9943.0
2017-09-26 14:55:00,84.87,84.96,84.87,84.92,26871.0,61.7107,61.7761,61.7107,61.747,26871.0
2017-09-26 15:00:00,84.91,84.93,84.9,84.9,10401.0,61.7398,61.7543,61.7325,61.7325,10401.0
2017-09-26 15:05:00,84.91,84.96,84.91,84.94,24285.0,61.7398,61.7761,61.7398,61.7616,24285.0
2017-09-26 15:10:00,84.94,84.95,84.92,84.95,7156.0,61.7616,61.7688,61.747,61.7688,7156.0
2017-09-26 15:15:00,84.95,84.98,84.93,84.96,28101.0,61.7688,61.7907,61.7543,61.7761,28101.0
2017-09-26 15:20:00,84.95,84.96,84.93,84.94,10756.0,61.7688,61.7761,61.7543,61.7616,10756.0
2017-09-26 15:25:00,84.94,84.95,84.89,84.89,12047.0,61.7616,61.7688,61.7252,61.7252,12047.0
2017-09-26 15:30:00,84.9,84.96,84.9,84.91,26407.0,61.7325,61.7761,61.7325,61.7398,26407.0
2017-09-26 15:35:00,84.9,84.96,84.9,84.94,19568.0,61.7325,61.7761,61.7325,61.7616,19568.0
2017-09-26 15:40:00,84.95,84.95,84.91,84.91,23758.0,61.7688,61.7688,61.7398,61.7398,23758.0
2017-09-26 15:45:00,84.91,84.91,84.85,84.87,23457.0,61.7398,61.7398,61.6961,61.7107,23457.0
2017-09-26 15:50:00,84.87,84.91,84.84,84.87,37738.0,61.7107,61.7398,61.6889,61.7107,37738.0
2017-09-26 15:55:00,84.86,84.86,84.79,84.82,75412.0,61.7034,61.7034,61.6525,61.6743,75412.0
2017-09-27 09:30:00,84.4,84.58,84.36,84.48,53453.0,61.3689,61.4998,61.3398,61.4271,53453.0
2017-09-27 09:35:00,84.49,84.5,84.27,84.44,14533.0,61.4344,61.4416,61.2744,61.398,14533.0
2017-09-27 09:40:00,84.4,84.48,84.38,84.48,8494.0,61.3689,61.4271,61.3544,61.4271,8494.0
2017-09-27 09:45:00,84.49,84.5,84.38,84.46,15369.0,61.4344,61.4416,61.3544,61.4126,15369.0
2017-09-27 09:50:00,84.46,84.47,84.37,84.4,54624.0,61.4126,61.4198,61.3471,61.3689,54624.0
2017-09-27 09:55:00,84.4,84.41,84.33,84.4,13090.0,61.3689,61.3762,61.318,61.3689,13090.0
2017-09-27 10:00:00,84.4,84.41,84.31,84.32,13647.0,61.3689,61.3762,61.3035,61.3108,13647.0
2017-09-27 10:05:00,84.32,84.44,84.31,84.43,11793.0,61.3108,61.398,61.3035,61.3907,11793.0
2017-09-27 10:10:00,84.43,84.56,84.4,84.55,14590.0,61.3907,61.4853,61.3689,61.478,14590.0
2017-09-27 10:15:00,84.55,84.6,84.52,84.54,14461.0,61.478,61.5144,61.4562,61.4707,14461.0
2017-09-27 10:20:00,84.53,84.6,84.47,84.49,12893.0,61.4635,61.5144,61.4198,61.4344,12893.0
2017-09-27 10:25:00,84.49,84.51,84.43,84.43,6386.0,61.4344,61.4489,61.3907,61.3907,6386.0
2017-09-27 10:30:00,84.42,84.46,84.39,84.43,22149.0,61.3835,61.4126,61.3617,61.3907,22149.0
2017-09-27 10:35:00,84.43,84.51,84.43,84.49,7484.0,61.3907,61.4489,61.3907,61.4344,7484.0
2017-09-27 10:40:00,84.5,84.5,84.4,84.4,9175.0,61.4416,61.4416,61.3689,61.3689,9175.0
2017-09-27 10:45:00,84.41,84.44,84.38,84.41,15386.0,61.3762,61.398,61.3544,61.3762,15386.0
2017-09-27 10:50:00,84.42,84.42,84.3,84.32,15935.0,61.3835,61.3835,61.2962,61.3108,15935.0
2017-09-27 10:55:00,84.32,84.38,84.3,84.31,19603.0,61.3108,61.3544,61.2962,61.3035,19603.0
2017-09-27 11:00:00,84.3,84.38,84.29,84.35,12479.0,61.2962,61.3544,61.2889,61.3326,12479.0
2017-09-27 11:05:00,84.34,84.4,84.34,84.38,17260.0,61.3253,61.3689,61.3253,61.3544,17260.0
2017-09-27 11:10:00,84.39,84.4,84.36,84.37,19426.0,61.3617,61.3689,61.3398,61.3471,19426.0
2017-09-27 11:15:00,84.37,84.38,84.34,84.35,14190.0,61.3471,61.3544,61.3253,61.3326,14190.0
2017-09-27 11:20:00,84.36,84.38,84.33,84.37,12830.0,61.3398,61.3544,61.318,61.3471,12830.0
2017-09-27 11:25:00,84.37,84.41,84.35,84.38,8518.0,61.3471,61.3762,61.3326,61.3544,8518.0
2017-09-27 11:30:00,84.38,84.42,84.34,84.34,9602.0,61.3544,61.3835,61.3253,61.3253,9602.0
2017-09-27 11:35:00,84.34,84.36,84.31,84.32,10461.0,61.3253,61.3398,61.3035,61.3108,10461.0
2017-09-27 11:40:00,84.32,84.37,84.31,84.37,51662.0,61.3108,61.3471,61.3035,61.3471,51662.0
2017-09-27 11:45:00,84.38,84.38,84.32,84.33,10679.0,61.3544,61.3544,61.3108,61.318,10679.0
2017-09-27 11:50:00,84.33,84.41,84.32,84.41,7432.0,61.318,61.3762,61.3108,61.3762,7432.0
2017-09-27 11:55:00,84.42,84.43,84.39,84.41,10527.0,61.3835,61.3907,61.3617,61.3762,10527.0
2017-09-27 12:00:00,84.4,84.42,84.38,84.38,13152.0,61.3689,61.3835,61.3544,61.3544,13152.0
2017-09-27 12:05:00,84.38,84.42,84.37,84.39,8772.0,61.3544,61.3835,61.3471,61.3617,8772.0
2017-09-27 12:10:00,84.39,84.45,84.38,84.42,14782.0,61.3617,61.4053,61.3544,61.3835,14782.0
2017-09-27 12:15:00,84.42,84.42,84.33,84.33,7877.0,61.3835,61.3835,61.318,61.318,7877.0
2017-09-27 12:20:00,84.32,84.34,84.31,84.32,11740.0,61.3108,61.3253,61.3035,61.3108,11740.0
2017-09-27 12:25:00,84.31,84.32,84.26,84.29,19159.0,61.3035,61.3108,61.2671,61.2889,19159.0
2017-09-27 12:30:00,84.29,84.29,84.23,84.24,6930.0,61.2889,61.2889,61.2453,61.2526,6930.0
2017-09-27 12:35:00,84.24,84.25,84.21,84.21,8624.0,61.2526,61.2599,61.2308,61.2308,8624.0
2017-09-27 12:40:00,84.21,84.25,84.15,84.15,22210.0,61.2308,61.2599,61.1871,61.1871,22210.0
2017-09-27 12:45:00,84.15,84.18,84.14,84.18,10848.0,61.1871,61.209,61.1799,61.209,10848.0
2017-09-27 12:50:00,84.18,84.18,84.13,84.13,6017.0,61.209,61.209,61.1726,61.1726,6017.0
2017-09-27 12:55:00,84.13,84.13,84.08,84.13,47577.0,61.1726,61.1726,61.1363,61.1726,47577.0
2017-09-27 13:00:00,84.12,84.17,84.09,84.1,16788.0,61.1653,61.2017,61.1435,61.1508,16788.0
2017-09-27 13:05:00,84.09,84.09,84.02,84.05,12837.0,61.1435,61.1435,61.0926,61.1144,12837.0
2017-09-27 13:10:00,84.06,84.06,83.97,84.01,43902.0,61.1217,61.1217,61.0563,61.0854,43902.0
2017-09-27 13:15:00,84.0,84.04,83.92,83.92,23955.0,61.0781,61.1072,61.0199,61.0199,23955.0
2017-09-27 13:20:00,83.92,83.94,83.86,83.87,40347.0,61.0199,61.0345,60.9763,60.9836,40347.0
2017-09-27 13:25:00,83.87,83.91,83.83,83.86,39911.0,60.9836,61.0126,60.9545,60.9763,39911.0
2017-09-27 13:30:00,83.86,83.9,83.77,83.77,16810.0,60.9763,61.0054,60.9108,60.9108,16810.0
2017-09-27 13:35:00,83.76,83.77,83.69,83.72,12648.0,60.9036,60.9108,60.8527,60.8745,12648.0
2017-09-27 13:40:00,83.72,83.72,83.65,83.67,16763.0,60.8745,60.8745,60.8236,60.8381,16763.0
2017-09-27 13:45:00,83.67,83.68,83.61,83.64,16433.0,60.8381,60.8454,60.7945,60.8163,16433.0
2017-09-27 13:50:00,83.64,83.67,83.6,83.6,13285.0,60.8163,60.8381,60.7872,60.7872,13285.0
2017-09-27 13:55:00,83.59,83.61,83.56,83.56,15968.0,60.78,60.7945,60.7581,60.7581,15968.0
2017-09-27 14:00:00,83.57,83.61,83.52,83.59,20647.0,60.7654,60.7945,60.7291,60.78,20647.0
2017-09-27 14:05:00,83.59,83.73,83.58,83.72,24070.0,60.78,60.8818,60.7727,60.8745,24070.0
2017-09-27 14:10:00,83.73,83.95,83.72,83.93,33196.0,60.8818,61.0417,60.8745,61.0272,33196.0
2017-09-27 14:15:00,83.92,84.12,83.92,84.08,33204.0,61.0199,61.1653,61.0199,61.1363,33204.0
2017-09-27 14:20:00,84.09,84.21,84.07,84.07,20119.0,61.1435,61.2308,61.129,61.129,20119.0
2017-09-27 14:25:00,84.06,84.12,84.03,84.05,23316.0,61.1217,61.1653,61.0999,61.1144,23316.0
2017-09-27 14:30:00,84.05,84.09,84.03,84.08,24318.0,61.1144,61.1435,61.0999,61.1363,24318.0
2017-09-27 14:35:00,84.08,84.09,84.02,84.02,15256.0,61.1363,61.1435,61.0926,61.0926,15256.0
2017-09-27 14:40:00,84.03,84.13,84.03,84.13,13353.0,61.0999,61.1726,61.0999,61.1726,13353.0
2017-09-27 14:45:00,84.13,84.14,84.11,84.11,22066.0,61.1726,61.1799,61.1581,61.1581,22066.0
2017-09-27 14:50:00,84.11,84.13,84.07,84.08,22111.0,61.1581,61.1726,61.129,61.1363,22111.0
2017-09-27 14:55:00,84.08,84.08,84.04,84.04,26947.0,61.1363,61.1363,61.1072,61.1072,26947.0
2017-09-27 15:00:00,84.04,84.11,84.03,84.1,16043.0,61.1072,61.1581,61.0999,61.1508,16043.0
2017-09-27 15:05:00,84.11,84.15,84.1,84.12,19794.0,61.1581,61.1871,61.1508,61.1653,19794.0
2017-09-27 15:10:00,84.11,84.12,84.06,84.06,24296.0,61.1581,61.1653,61.1217,61.1217,24296.0
2017-09-27 15:15:00,84.05,84.09,84.04,84.06,16754.0,61.1144,61.1435,61.1072,61.1217,16754.0
2017-09-27 15:20:00,84.05,84.07,84.03,84.03,10573.0,61.1144,61.129,61.0999,61.0999,10573.0
2017-09-27 15:25:00,84.03,84.04,84.0,84.01,16700.0,61.0999,61.1072,61.0781,61.0854,16700.0
2017-09-27 15:30:00,84.01,84.02,83.95,84.0,22919.0,61.0854,61.0926,61.0417,61.0781,22919.0
2017-09-27 15:35:00,83.99,84.0,83.92,83.95,29693.0,61.0708,61.0781,61.0199,61.0417,29693.0
2017-09-27 15:40:00,83.95,83.99,83.92,83.92,34505.0,61.0417,61.0708,61.0199,61.0199,34505.0
2017-09-27 15:45:00,83.92,83.94,83.89,83.91,34020.0,61.0199,61.0345,60.9981,61.0126,34020.0
2017-09-27 15:50:00,83.92,83.96,83.91,83.96,39830.0,61.0199,61.049,61.0126,61.049,39830.0
2017-09-27 15:55:00,83.95,83.96,83.9,83.94,108673.0,61.0417,61.049,61.0054,61.0345,108673.0
2017-09-28 09:30:00,83.65,83.67,83.52,83.54,56023.0,60.8236,60.8381,60.7291,60.7436,56023.0
2017-09-28 09:35:00,83.53,83.64,83.5,83.64,23440.0,60.7363,60.8163,60.7145,60.8163,23440.0
2017-09-28 09:40:00,83.64,83.69,83.62,83.65,15787.0,60.8163,60.8527,60.8018,60.8236,15787.0
2017-09-28 09:45:00,83.65,83.7,83.58,83.7,21911.0,60.8236,60.8599,60.7727,60.8599,21911.0
2017-09-28 09:50:00,83.71,83.72,83.58,83.59,19119.0,60.8672,60.8745,60.7727,60.78,19119.0
2017-09-28 09:55:00,83.59,83.65,83.52,83.52,18779.0,60.78,60.8236,60.7291,60.7291,18779.0
2017-09-28 10:00:00,83.53,83.53,83.39,83.4,35314.0,60.7363,60.7363,60.6345,60.6418,35314.0
2017-09-28 10:05:00,83.41,83.47,83.41,83.45,12425.0,60.6491,60.6927,60.6491,60.6782,12425.0
2017-09-28 10:10:00,83.45,83.56,83.44,83.52,13209.0,60.6782,60.7581,60.6709,60.7291,13209.0
2017-09-28 10:15:00,83.53,83.62,83.53,83.61,19226.0,60.7363,60.8018,60.7363,60.7945,19226.0
2017-09-28 10:20:00,83.62,83.76,83.61,83.76,18877.0,60.8018,60.9036,60.7945,60.9036,18877.0
2017-09-28 10:25:00,83.77,83.78,83.69,83.69,11254.0,60.9108,60.9181,60.8527,60.8527,11254.0
2017-09-28 10:30:00,83.71,83.98,83.71,83.98,52673.0,60.8672,61.0635,60.8672,61.0635,52673.0
2017-09-28 10:35:00,83.99,84.06,83.86,83.93,17268.0,61.0708,61.1217,60.9763,61.0272,17268.0
2017-09-28 10:40:00,83.94,83.98,83.83,83.83,12639.0,61.0345,61.0635,60.9545,60.9545,12639.0
2017-09-28 10:45:00,83.82,83.95,83.81,83.95,23880.0,60.9472,61.0417,60.9399,61.0417,23880.0
2017-09-28 10:50:00,83.95,84.02,83.85,83.94,31689.0,61.0417,61.0926,60.969,61.0345,31689.0
2017-09-28 10:55:00,83.95,84.03,83.95,84.03,16100.0,61.0417,61.0999,61.0417,61.0999,16100.0
2017-09-28 11:00:00,84.03,84.06,83.99,84.03,25289.0,61.0999,61.1217,61.0708,61.0999,25289.0
2017-09-28 11:05:00,84.03,84.1,84.01,84.08,31951.0,61.0999,61.1508,61.0854,61.1363,31951.0
2017-09-28 11:10:00,84.08,84.12,84.06,84.09,22888.0,61.1363,61.1653,61.1217,61.1435,22888.0
2017-09-28 11:15:00,84.09,84.09,83.97,83.98,28376.0,61.1435,61.1435,61.0563,61.0635,28376.0
2017-09-28 11:20:00,83.99,84.07,83.97,84.01,25128.0,61.0708,61.129,61.0563,61.0854,25128.0
2017-09-28 11:25:00,84.01,84.22,84.01,84.18,24987.0,61.0854,61.238,61.0854,61.209,24987.0
2017-09-28 11:30:00,84.18,84.18,84.11,84.16,18520.0,61.209,61.209,61.1581,61.1944,18520.0
2017-09-28 11:35:00,84.16,84.23,84.12,84.22,25431.0,61.1944,61.2453,61.1653,61.238,25431.0
2017-09-28 11:40:00,84.21,84.33,84.18,84.3,25623.0,61.2308,61.318,61.209,61.2962,25623.0
2017-09-28 11:45:00,84.3,84.32,84.25,84.27,18916.0,61.2962,61.3108,61.2599,61.2744,18916.0
2017-09-28 11:50:00,84.28,84.29,84.25,84.26,15835.0,61.2817,61.2889,61.2599,61.2671,15835.0
2017-09-28 11:55:00,84.27,84.28,84.21,84.21,11887.0,61.2744,61.2817,61.2308,61.2308,11887.0
2017-09-28 12:00:00,84.22,84.25,84.2,84.22,8127.0,61.238,61.2599,61.2235,61.238,8127.0
2017-09-28 12:05:00,84.23,84.27,84.21,84.27,8893.0,61.2453,61.2744,61.2308,61.2744,8893.0
2017-09-28 12:10:00,84.27,84.33,84.25,84.3,8970.0,61.2744,61.318,61.2599,61.2962,8970.0
2017-09-28 12:15:00,84.29,84.32,84.27,84.32,9606.0,61.2889,61.3108,61.2744,61.3108,9606.0
2017-09-28 12:20:00,84.31,84.31,84.25,84.28,11022.0,61.3035,61.3035,61.2599,61.2817,11022.0
2017-09-28 12:25:00,84.26,84.27,84.24,84.26,5259.0,61.2671,61.2744,61.2526,61.2671,5259.0
2017-09-28 12:30:00,84.26,84.28,84.22,84.23,12572.0,61.2671,61.2817,61.238,61.2453,12572.0
2017-09-28 12:35:00,84.23,84.29,84.23,84.29,9956.0,61.2453,61.2889,61.2453,61.2889,9956.0
2017-09-28 12:40:00,84.29,84.3,84.26,84.26,4428.0,61.2889,61.2962,61.2671,61.2671,4428.0
2017-09-28 12:45:00,84.26,84.27,84.24,84.25,5103.0,61.2671,61.2744,61.2526,61.2599,5103.0
2017-09-28 12:50:00,84.25,84.27,84.23,84.27,8069.0,61.2599,61.2744,61.2453,61.2744,8069.0
2017-09-28 12:55:00,84.27,84.28,84.23,84.24,7400.0,61.2744,61.2817,61.2453,61.2526,7400.0
2017-09-28 13:00:00,84.23,84.28,84.21,84.26,7460.0,61.2453,61.2817,61.2308,61.2671,7460.0
2017-09-28 13:05:00,84.26,84.29,84.23,84.23,7201.0,61.2671,61.2889,61.2453,61.2453,7201.0
2017-09-28 13:10:00,84.23,84.3,84.23,84.25,9268.0,61.2453,61.2962,61.2453,61.2599,9268.0
2017-09-28 13:15:00,84.25,84.27,84.24,84.27,6070.0,61.2599,61.2744,61.2526,61.2744,6070.0
2017-09-28 13:20:00,84.28,84.3,84.25,84.3,11572.0,61.2817,61.2962,61.2599,61.2962,11572.0
2017-09-28 13:25:00,84.3,84.32,84.23,84.24,10061.0,61.2962,61.3108,61.2453,61.2526,10061.0
2017-09-28 13:30:00,84.25,84.3,84.24,84.3,10333.0,61.2599,61.2962,61.2526,61.2962,10333.0
2017-09-28 13:35:00,84.3,84.35,84.3,84.32,14763.0,61.2962,61.3326,61.2962,61.3108,14763.0
2017-09-28 13:40:00,84.32,84.37,84.32,84.34,17866.0,61.3108,61.3471,61.3108,61.3253,17866.0
2017-09-28 13:45:00,84.34,84.35,84.29,84.3,35363.0,61.3253,61.3326,61.2889,61.2962,35363.0
2017-09-28 13:50:00,84.3,84.34,84.29,84.33,14789.0,61.2962,61.3253,61.2889,61.318,14789.0
2017-09-28 13:55:00,84.33,84.46,84.33,84.44,18576.0,61.318,61.4126,61.318,61.398,18576.0
2017-09-28 14:00:00,84.44,84.5,84.41,84.45,18600.0,61.398,61.4416,61.3762,61.4053,18600.0
2017-09-28 14:05:00,84.45,84.45,84.37,84.42,38395.0,61.4053,61.4053,61.3471,61.3835,38395.0
2017-09-28 14:10:00,84.43,84.49,84.43,84.47,11877.0,61.3907,61.4344,61.3907,61.4198,11877.0
2017-09-28 14:15:00,84.47,84.47,84.34,84.39,14850.0,61.4198,61.4198,61.3253,61.3617,14850.0
2017-09-28 14:20:00,84.39,84.39,84.31,84.33,11931.0,61.3617,61.3617,61.3035,61.318,11931.0
2017-09-28 14:25:00,84.33,84.42,84.32,84.37,23145.0,61.318,61.3835,61.3108,61.3471,23145.0
2017-09-28 14:30:00,84.38,84.43,84.36,84.42,20764.0,61.3544,61.3907,61.3398,61.3835,20764.0
2017-09-28 14:35:00,84.43,84.45,84.39,84.39,22467.0,61.3907,61.4053,61.3617,61.3617,22467.0
2017-09-28 14:40:00,84.39,84.39,84.35,84.36,3315.0,61.3617,61.3617,61.3326,61.3398,3315.0
2017-09-28 14:45:00,84.37,84.39,84.32,84.32,5158.0,61.3471,61.3617,61.3108,61.3108,5158.0
2017-09-28 14:50:00,84.32,84.35,84.31,84.34,9885.0,61.3108,61.3326,61.3035,61.3253,9885.0
2017-09-28 14:55:00,84.34,84.35,84.33,84.34,11938.0,61.3253,61.3326,61.318,61.3253,11938.0
2017-09-28 15:00:00,84.34,84.34,84.26,84.31,18015.0,61.3253,61.3253,61.2671,61.3035,18015.0
2017-09-28 15:05:00,84.31,84.32,84.25,84.28,8314.0,61.3035,61.3108,61.2599,61.2817,8314.0
2017-09-28 15:10:00,84.28,84.32,84.24,84.28,9359.0,61.2817,61.3108,61.2526,61.2817,9359.0
2017-09-28 15:15:00,84.28,84.3,84.24,84.24,11564.0,61.2817,61.2962,61.2526,61.2526,11564.0
2017-09-28 15:20:00,84.24,84.25,84.18,84.18,11969.0,61.2526,61.2599,61.209,61.209,11969.0
2017-09-28 15:25:00,84.19,84.23,84.17,84.19,10328.0,61.2162,61.2453,61.2017,61.2162,10328.0
2017-09-28 15:30:00,84.19,84.22,84.18,84.22,14230.0,61.2162,61.238,61.209,61.238,14230.0
2017-09-28 15:35:00,84.22,84.26,84.19,84.26,14176.0,61.238,61.2671,61.2162,61.2671,14176.0
2017-09-28 15:40:00,84.26,84.28,84.21,84.22,22536.0,61.2671,61.2817,61.2308,61.238,22536.0
2017-09-28 15:45:00,84.23,84.28,84.22,84.24,36647.0,61.2453,61.2817,61.238,61.2526,36647.0
2017-09-28 15:50:00,84.24,84.28,84.24,84.26,30879.0,61.2526,61.2817,61.2526,61.2671,30879.0
2017-09-28 15:55:00,84.26,84.3,84.25,84.26,76391.0,61.2671,61.2962,61.2599,61.2671,76391.0
2017-09-29 09:30:00,84.13,84.21,84.03,84.12,33490.0,61.1726,61.2308,61.0999,61.1653,33490.0
2017-09-29 09:35:00,84.06,84.17,84.01,84.08,5127.0,61.1217,61.2017,61.0854,61.1363,5127.0
2017-09-29 09:40:00,84.09,84.12,83.94,84.12,11013.0,61.1435,61.1653,61.0345,61.1653,11013.0
2017-09-29 09:45:00,84.08,84.13,84.0,84.05,12267.0,61.1363,61.1726,61.0781,61.1144,12267.0
2017-09-29 09:50:00,84.02,84.02,83.88,83.89,21187.0,61.0926,61.0926,60.9908,60.9981,21187.0
2017-09-29 09:55:00,83.88,83.92,83.81,83.83,36463.0,60.9908,61.0199,60.9399,60.9545,36463.0
2017-09-29 10:00:00,83.82,83.91,83.75,83.76,63654.0,60.9472,61.0126,60.8963,60.9036,63654.0
2017-09-29 10:05:00,83.77,83.8,83.73,83.73,32374.0,60.9108,60.9327,60.8818,60.8818,32374.0
2017-09-29 10:10:00,83.73,83.77,83.6,83.67,23358.0,60.8818,60.9108,60.7872,60.8381,23358.0
2017-09-29 10:15:00,83.67,83.8,83.65,83.75,18802.0,60.8381,60.9327,60.8236,60.8963,18802.0
2017-09-29 10:20:00,83.76,83.8,83.71,83.77,8166.0,60.9036,60.9327,60.8672,60.9108,8166.0
2017-09-29 10:25:00,83.77,83.8,83.75,83.8,8859.0,60.9108,60.9327,60.8963,60.9327,8859.0
2017-09-29 10:30:00,83.79,83.82,83.77,83.81,18705.0,60.9254,60.9472,60.9108,60.9399,18705.0
2017-09-29 10:35:00,83.82,83.91,83.79,83.81,69900.0,60.9472,61.0126,60.9254,60.9399,69900.0
2017-09-29 10:40:00,83.81,83.88,83.81,83.85,27966.0,60.9399,60.9908,60.9399,60.969,27966.0
2017-09-29 10:45:00,83.86,83.88,83.82,83.86,25053.0,60.9763,60.9908,60.9472,60.9763,25053.0
2017-09-29 10:50:00,83.86,83.91,83.82,83.83,11387.0,60.9763,61.0126,60.9472,60.9545,11387.0
2017-09-29 10:55:00,83.83,83.87,83.82,83.84,14442.0,60.9545,60.9836,60.9472,60.9617,14442.0
2017-09-29 11:00:00,83.84,83.87,83.8,83.87,8352.0,60.9617,60.9836,60.9327,60.9836,8352.0
2017-09-29 11:05:00,83.86,83.92,83.84,83.92,23476.0,60.9763,61.0199,60.9617,61.0199,23476.0
2017-09-29 11:10:00,83.91,84.0,83.9,83.96,14372.0,61.0126,61.0781,61.0054,61.049,14372.0
2017-09-29 11:15:00,83.96,83.97,83.88,83.9,13328.0,61.049,61.0563,60.9908,61.0054,13328.0
2017-09-29 11:20:00,83.89,83.95,83.87,83.9,18894.0,60.9981,61.0417,60.9836,61.0054,18894.0
2017-09-29 11:25:00,83.9,83.94,83.85,83.91,9186.0,61.0054,61.0345,60.969,61.0126,9186.0
2017-09-29 11:30:00,83.9,83.92,83.88,83.92,10578.0,61.0054,61.0199,60.9908,61.0199,10578.0
2017-09-29 11:35:00,83.91,83.94,83.89,83.91,12798.0,61.0126,61.0345,60.9981,61.0126,12798.0
2017-09-29 11:40:00,83.91,84.0,83.91,83.99,13630.0,61.0126,61.0781,61.0126,61.0708,13630.0
2017-09-29 11:45:00,84.01,84.15,84.01,84.15,12701.0,61.0854,61.1871,61.0854,61.1871,12701.0
2017-09-29 11:50:00,84.14,84.22,84.13,84.14,6775.0,61.1799,61.238,61.1726,61.1799,6775.0
2017-09-29 11:55:00,84.13,84.13,84.07,84.08,6226.0,61.1726,61.1726,61.129,61.1363,6226.0
2017-09-29 12:00:00,84.09,84.12,84.07,84.08,5594.0,61.1435,61.1653,61.129,61.1363,5594.0
2017-09-29 12:05:00,84.1,84.15,84.1,84.11,2827.0,61.1508,61.1871,61.1508,61.1581,2827.0
2017-09-29 12:10:00,84.1,84.13,84.06,84.06,3735.0,61.1508,61.1726,61.1217,61.1217,3735.0
2017-09-29 12:15:00,84.06,84.09,84.05,84.07,9310.0,61.1217,61.1435,61.1144,61.129,9310.0
2017-09-29 12:20:00,84.09,84.11,84.08,84.09,4400.0,61.1435,61.1581,61.1363,61.1435,4400.0
2017-09-29 12:25:00,84.09,84.1,84.06,84.09,3544.0,61.1435,61.1508,61.1217,61.1435,3544.0
2017-09-29 12:30:00,84.09,84.09,84.03,84.06,10345.0,61.1435,61.1435,61.0999,61.1217,10345.0
2017-09-29 12:35:00,84.05,84.05,84.0,84.01,6529.0,61.1144,61.1144,61.0781,61.0854,6529.0
2017-09-29 12:40:00,84.01,84.06,84.01,84.06,3784.0,61.0854,61.1217,61.0854,61.1217,3784.0
2017-09-29 12:45:00,84.06,84.09,84.05,84.05,11318.0,61.1217,61.1435,61.1144,61.1144,11318.0
2017-09-29 12:50:00,84.05,84.06,84.0,84.02,12446.0,61.1144,61.1217,61.0781,61.0926,12446.0
2017-09-29 12:55:00,84.02,84.02,83.93,83.93,9539.0,61.0926,61.0926,61.0272,61.0272,9539.0
2017-09-29 13:00:00,83.93,83.99,83.93,83.95,11844.0,61.0272,61.0708,61.0272,61.0417,11844.0
2017-09-29 13:05:00,83.96,83.97,83.92,83.94,27392.0,61.049,61.0563,61.0199,61.0345,27392.0
2017-09-29 13:10:00,83.94,83.94,83.87,83.88,8285.0,61.0345,61.0345,60.9836,60.9908,8285.0
2017-09-29 13:15:00,83.88,83.92,83.88,83.92,6836.0,60.9908,61.0199,60.9908,61.0199,6836.0
2017-09-29 13:20:00,83.91,83.95,83.91,83.95,7613.0,61.0126,61.0417,61.0126,61.0417,7613.0
2017-09-29 13:25:00,83.95,83.98,83.95,83.97,6745.0,61.0417,61.0635,61.0417,61.0563,6745.0
2017-09-29 13:30:00,83.97,84.0,83.97,83.99,7548.0,61.0563,61.0781,61.0563,61.0708,7548.0
2017-09-29 13:35:00,84.0,84.01,83.97,83.99,7034.0,61.0781,61.0854,61.0563,61.0708,7034.0
2017-09-29 13:40:00,83.99,84.01,83.97,84.01,10961.0,61.0708,61.0854,61.0563,61.0854,10961.0
2017-09-29 13:45:00,84.0,84.0,83.96,83.99,10220.0,61.0781,61.0781,61.049,61.0708,10220.0
2017-09-29 13:50:00,83.98,83.99,83.93,83.94,6613.0,61.0635,61.0708,61.0272,61.0345,6613.0
2017-09-29 13:55:00,83.95,83.96,83.9,83.92,9042.0,61.0417,61.049,61.0054,61.0199,9042.0
2017-09-29 14:00:00,83.92,83.97,83.92,83.95,8492.0,61.0199,61.0563,61.0199,61.0417,8492.0
2017-09-29 14:05:00,83.94,83.97,83.92,83.95,10236.0,61.0345,61.0563,61.0199,61.0417,10236.0
2017-09-29 14:10:00,83.95,83.95,83.91,83.92,10240.0,61.0417,61.0417,61.0126,61.0199,10240.0
2017-09-29 14:15:00,83.93,84.0,83.92,83.99,8275.0,61.0272,61.0781,61.0199,61.0708,8275.0
2017-09-29 14:20:00,83.99,84.0,83.94,83.94,14961.0,61.0708,61.0781,61.0345,61.0345,14961.0
2017-09-29 14:25:00,83.94,83.98,83.93,83.98,8590.0,61.0345,61.0635,61.0272,61.0635,8590.0
2017-09-29 14:30:00,83.98,84.0,83.95,83.99,7425.0,61.0635,61.0781,61.0417,61.0708,7425.0
2017-09-29 14:35:00,83.99,84.0,83.94,83.95,8796.0,61.0708,61.0781,61.0345,61.0417,8796.0
2017-09-29 14:40:00,83.95,83.97,83.81,83.81,19693.0,61.0417,61.0563,60.9399,60.9399,19693.0
2017-09-29 14:45:00,83.82,83.85,83.8,83.83,7569.0,60.9472,60.969,60.9327,60.9545,7569.0
2017-09-29 14:50:00,83.85,83.87,83.83,83.85,10999.0,60.969,60.9836,60.9545,60.969,10999.0
2017-09-29 14:55:00,83.84,83.86,83.81,83.85,14038.0,60.9617,60.9763,60.9399,60.969,14038.0
2017-09-29 15:00:00,83.84,83.9,83.83,83.9,7826.0,60.9617,61.0054,60.9545,61.0054,7826.0
2017-09-29 15:05:00,83.91,83.95,83.9,83.93,9352.0,61.0126,61.0417,61.0054,61.0272,9352.0
2017-09-29 15:10:00,83.92,83.99,83.89,83.98,8255.0,61.0199,61.0708,60.9981,61.0635,8255.0
2017-09-29 15:15:00,83.98,83.98,83.91,83.93,13700.0,61.0635,61.0635,61.0126,61.0272,13700.0
2017-09-29 15:20:00,83.93,83.96,83.92,83.96,6164.0,61.0272,61.049,61.0199,61.049,6164.0
2017-09-29 15:25:00,83.95,83.96,83.9,83.93,17076.0,61.0417,61.049,61.0054,61.0272,17076.0
2017-09-29 15:30:00,83.92,83.93,83.86,83.9,12972.0,61.0199,61.0272,60.9763,61.0054,12972.0
2017-09-29 15:35:00,83.91,83.91,83.83,83.83,14314.0,61.0126,61.0126,60.9545,60.9545,14314.0
2017-09-29 15:40:00,83.84,83.88,83.82,83.85,19006.0,60.9617,60.9908,60.9472,60.969,19006.0
2017-09-29 15:45:00,83.83,83.86,83.76,83.82,54242.0,60.9545,60.9763,60.9036,60.9472,54242.0
2017-09-29 15:50:00,83.81,83.81,83.74,83.74,49529.0,60.9399,60.9399,60.889,60.889,49529.0
2017-09-29 15:55:00,83.75,83.92,83.74,83.9,218383.0,60.8963,61.0199,60.889,61.0054,218383.0
2017-10-02 09:30:00,84.07,84.27,84.06,84.19,44650.0,61.129,61.2744,61.1217,61.2162,44650.0
2017-10-02 09:35:00,84.16,84.16,83.99,84.02,7961.0,61.1944,61.1944,61.0708,61.0926,7961.0
2017-10-02 09:40:00,84.02,84.16,84.01,84.11,16970.0,61.0926,61.1944,61.0854,61.1581,16970.0
2017-10-02 09:45:00,84.11,84.26,84.11,84.25,19719.0,61.1581,61.2671,61.1581,61.2599,19719.0
2017-10-02 09:50:00,84.23,84.29,84.22,84.25,17380.0,61.2453,61.2889,61.238,61.2599,17380.0
2017-10-02 09:55:00,84.24,84.27,84.17,84.21,11999.0,61.2526,61.2744,61.2017,61.2308,11999.0
2017-10-02 10:00:00,84.18,84.19,83.82,83.84,37593.0,61.209,61.2162,60.9472,60.9617,37593.0
2017-10-02 10:05:00,83.83,84.0,83.78,83.98,20477.0,60.9545,61.0781,60.9181,61.0635,20477.0
2017-10-02 10:10:00,83.99,84.15,83.99,84.15,19837.0,61.0708,61.1871,61.0708,61.1871,19837.0
2017-10-02 10:15:00,84.15,84.25,84.14,84.21,22006.0,61.1871,61.2599,61.1799,61.2308,22006.0
2017-10-02 10:20:00,84.21,84.22,84.11,84.15,9567.0,61.2308,61.238,61.1581,61.1871,9567.0
2017-10-02 10:25:00,84.15,84.22,84.13,84.2,9762.0,61.1871,61.238,61.1726,61.2235,9762.0
2017-10-02 10:30:00,84.21,84.33,84.21,84.31,17239.0,61.2308,61.318,61.2308,61.3035,17239.0
2017-10-02 10:35:00,84.32,84.38,84.28,84.38,21618.0,61.3108,61.3544,61.2817,61.3544,21618.0
2017-10-02 10:40:00,84.39,84.42,84.3,84.31,11320.0,61.3617,61.3835,61.2962,61.3035,11320.0
2017-10-02 10:45:00,84.31,84.4,84.3,84.38,11590.0,61.3035,61.3689,61.2962,61.3544,11590.0
2017-10-02 10:50:00,84.38,84.4,84.29,84.32,6954.0,61.3544,61.3689,61.2889,61.3108,6954.0
2017-10-02 10:55:00,84.34,84.36,84.31,84.33,15257.0,61.3253,61.3398,61.3035,61.318,15257.0
2017-10-02 11:00:00,84.32,84.33,84.28,84.32,21158.0,61.3108,61.318,61.2817,61.3108,21158.0
2017-10-02 11:05:00,84.32,84.32,84.27,84.29,38664.0,61.3108,61.3108,61.2744,61.2889,38664.0
2017-10-02 11:10:00,84.3,84.33,84.28,84.33,18227.0,61.2962,61.318,61.2817,61.318,18227.0
2017-10-02 11:15:00,84.32,84.33,84.28,84.32,22706.0,61.3108,61.318,61.2817,61.3108,22706.0
2017-10-02 11:20:00,84.32,84.37,84.3,84.36,16538.0,61.3108,61.3471,61.2962,61.3398,16538.0
2017-10-02 11:25:00,84.37,84.47,84.36,84.46,26384.0,61.3471,61.4198,61.3398,61.4126,26384.0
2017-10-02 11:30:00,84.45,84.51,84.44,84.48,34849.0,61.4053,61.4489,61.398,61.4271,34849.0
2017-10-02 11:35:00,84.5,84.52,84.37,84.38,18976.0,61.4416,61.4562,61.3471,61.3544,18976.0
2017-10-02 11:40:00,84.38,84.43,84.37,84.41,9613.0,61.3544,61.3907,61.3471,61.3762,9613.0
2017-10-02 11:45:00,84.43,84.47,84.39,84.42,11603.0,61.3907,61.4198,61.3617,61.3835,11603.0
2017-10-02 11:50:00,84.4,84.45,84.4,84.43,11455.0,61.3689,61.4053,61.3689,61.3907,11455.0
2017-10-02 11:55:00,84.42,84.48,84.4,84.46,11291.0,61.3835,61.4271,61.3689,61.4126,11291.0
2017-10-02 12:00:00,84.46,84.52,84.43,84.49,20497.0,61.4126,61.4562,61.3907,61.4344,20497.0
2017-10-02 12:05:00,84.49,84.5,84.38,84.41,9228.0,61.4344,61.4416,61.3544,61.3762,9228.0
2017-10-02 12:10:00,84.41,84.42,84.38,84.39,14151.0,61.3762,61.3835,61.3544,61.3617,14151.0
2017-10-02 12:15:00,84.4,84.44,84.39,84.42,13351.0,61.3689,61.398,61.3617,61.3835,13351.0
2017-10-02 12:20:00,84.42,84.44,84.38,84.44,6615.0,61.3835,61.398,61.3544,61.398,6615.0
2017-10-02 12:25:00,84.43,84.5,84.43,84.49,17069.0,61.3907,61.4416,61.3907,61.4344,17069.0
2017-10-02 12:30:00,84.49,84.5,84.43,84.43,11205.0,61.4344,61.4416,61.3907,61.3907,11205.0
2017-10-02 12:35:00,84.44,84.47,84.41,84.42,5147.0,61.398,61.4198,61.3762,61.3835,5147.0
2017-10-02 12:40:00,84.45,84.45,84.39,84.4,7660.0,61.4053,61.4053,61.3617,61.3689,7660.0
2017-10-02 12:45:00,84.4,84.45,84.39,84.45,8512.0,61.3689,61.4053,61.3617,61.4053,8512.0
2017-10-02 12:50:00,84.45,84.53,84.42,84.52,16752.0,61.4053,61.4635,61.3835,61.4562,16752.0
2017-10-02 12:55:00,84.52,84.59,84.52,84.56,13069.0,61.4562,61.5071,61.4562,61.4853,13069.0
2017-10-02 13:00:00,84.53,84.55,84.46,84.46,6757.0,61.4635,61.478,61.4126,61.4126,6757.0
2017-10-02 13:05:00,84.47,84.51,84.46,84.51,5618.0,61.4198,61.4489,61.4126,61.4489,5618.0
2017-10-02 13:10:00,84.53,84.55,84.51,84.53,6806.0,61.4635,61.478,61.4489,61.4635,6806.0
2017-10-02 13:15:00,84.53,84.53,84.5,84.52,5303.0,61.4635,61.4635,61.4416,61.4562,5303.0
2017-10-02 13:20:00,84.52,84.54,84.46,84.48,4419.0,61.4562,61.4707,61.4126,61.4271,4419.0
2017-10-02 13:25:00,84.47,84.5,84.45,84.5,4783.0,61.4198,61.4416,61.4053,61.4416,4783.0
2017-10-02 13:30:00,84.51,84.53,84.49,84.51,11009.0,61.4489,61.4635,61.4344,61.4489,11009.0
2017-10-02 13:35:00,84.5,84.5,84.48,84.49,4596.0,61.4416,61.4416,61.4271,61.4344,4596.0
2017-10-02 13:40:00,84.5,84.5,84.46,84.5,7690.0,61.4416,61.4416,61.4126,61.4416,7690.0
2017-10-02 13:45:00,84.5,84.5,84.44,84.45,10715.0,61.4416,61.4416,61.398,61.4053,10715.0
2017-10-02 13:50:00,84.45,84.49,84.44,84.48,8468.0,61.4053,61.4344,61.398,61.4271,8468.0
2017-10-02 13:55:00,84.49,84.54,84.48,84.5,12953.0,61.4344,61.4707,61.4271,61.4416,12953.0
2017-10-02 14:00:00,84.5,84.5,84.44,84.46,10445.0,61.4416,61.4416,61.398,61.4126,10445.0
2017-10-02 14:05:00,84.46,84.48,84.44,84.47,6246.0,61.4126,61.4271,61.398,61.4198,6246.0
2017-10-02 14:10:00,84.47,84.47,84.43,84.47,20060.0,61.4198,61.4198,61.3907,61.4198,20060.0
2017-10-02 14:15:00,84.47,84.47,84.42,84.45,12243.0,61.4198,61.4198,61.3835,61.4053,12243.0
2017-10-02 14:20:00,84.45,84.49,84.44,84.46,6357.0,61.4053,61.4344,61.398,61.4126,6357.0
2017-10-02 14:25:00,84.45,84.53,84.45,84.51,24715.0,61.4053,61.4635,61.4053,61.4489,24715.0
2017-10-02 14:30:00,84.51,84.56,84.48,84.55,21715.0,61.4489,61.4853,61.4271,61.478,21715.0
2017-10-02 14:35:00,84.55,84.55,84.5,84.52,10821.0,61.478,61.478,61.4416,61.4562,10821.0
2017-10-02 14:40:00,84.52,84.56,84.51,84.54,26629.0,61.4562,61.4853,61.4489,61.4707,26629.0
2017-10-02 14:45:00,84.55,84.58,84.54,84.55,14795.0,61.478,61.4998,61.4707,61.478,14795.0
2017-10-02 14:50:00,84.55,84.57,84.54,84.57,15863.0,61.478,61.4925,61.4707,61.4925,15863.0
2017-10-02 14:55:00,84.56,84.58,84.5,84.51,14129.0,61.4853,61.4998,61.4416,61.4489,14129.0
2017-10-02 15:00:00,84.51,84.55,84.48,84.52,19824.0,61.4489,61.478,61.4271,61.4562,19824.0
2017-10-02 15:05:00,84.51,84.61,84.51,84.6,16835.0,61.4489,61.5216,61.4489,61.5144,16835.0
2017-10-02 15:10:00,84.6,84.61,84.56,84.59,17997.0,61.5144,61.5216,61.4853,61.5071,17997.0
2017-10-02 15:15:00,84.59,84.62,84.56,84.58,34143.0,61.5071,61.5289,61.4853,61.4998,34143.0
2017-10-02 15:20:00,84.58,84.62,84.57,84.6,52154.0,61.4998,61.5289,61.4925,61.5144,52154.0
2017-10-02 15:25:00,84.6,84.6,84.42,84.43,24414.0,61.5144,61.5144,61.3835,61.3907,24414.0
2017-10-02 15:30:00,84.42,84.44,84.35,84.39,22483.0,61.3835,61.398,61.3326,61.3617,22483.0
2017-10-02 15:35:00,84.39,84.39,84.32,84.36,39067.0,61.3617,61.3617,61.3108,61.3398,39067.0
2017-10-02 15:40:00,84.37,84.41,84.29,84.31,34160.0,61.3471,61.3762,61.2889,61.3035,34160.0
2017-10-02 15:45:00,84.31,84.32,84.25,84.25,38664.0,61.3035,61.3108,61.2599,61.2599,38664.0
2017-10-02 15:50:00,84.25,84.32,84.24,84.31,38161.0,61.2599,61.3108,61.2526,61.3035,38161.0
2017-10-02 15:55:00,84.31,84.34,84.2,84.28,209488.0,61.3035,61.3253,61.2235,61.2817,209488.0
2017-10-03 09:30:00,84.2,84.23,83.8,83.8,46548.0,61.2235,61.2453,60.9327,60.9327,46548.0
2017-10-03 09:35:00,83.8,83.82,83.7,83.74,19776.0,60.9327,60.9472,60.8599,60.889,19776.0
2017-10-03 09:40:00,83.71,83.82,83.62,83.65,18786.0,60.8672,60.9472,60.8018,60.8236,18786.0
2017-10-03 09:45:00,83.62,83.77,83.59,83.62,27847.0,60.8018,60.9108,60.78,60.8018,27847.0
2017-10-03 09:50:00,83.63,83.69,83.55,83.69,25947.0,60.809,60.8527,60.7509,60.8527,25947.0
2017-10-03 09:55:00,83.68,83.71,83.6,83.69,18241.0,60.8454,60.8672,60.7872,60.8527,18241.0
2017-10-03 10:00:00,83.68,83.68,83.52,83.58,44280.0,60.8454,60.8454,60.7291,60.7727,44280.0
2017-10-03 10:05:00,83.59,83.73,83.59,83.71,23262.0,60.78,60.8818,60.78,60.8672,23262.0
2017-10-03 10:10:00,83.7,83.79,83.68,83.78,16467.0,60.8599,60.9254,60.8454,60.9181,16467.0
2017-10-03 10:15:00,83.76,83.78,83.68,83.69,10966.0,60.9036,60.9181,60.8454,60.8527,10966.0
2017-10-03 10:20:00,83.69,83.75,83.69,83.73,11051.0,60.8527,60.8963,60.8527,60.8818,11051.0
2017-10-03 10:25:00,83.72,83.79,83.71,83.74,5280.0,60.8745,60.9254,60.8672,60.889,5280.0
2017-10-03 10:30:00,83.74,83.79,83.73,83.77,9958.0,60.889,60.9254,60.8818,60.9108,9958.0
2017-10-03 10:35:00,83.77,83.83,83.77,83.8,13975.0,60.9108,60.9545,60.9108,60.9327,13975.0
2017-10-03 10:40:00,83.81,83.82,83.73,83.74,11197.0,60.9399,60.9472,60.8818,60.889,11197.0
2017-10-03 10:45:00,83.74,83.77,83.69,83.7,16588.0,60.889,60.9108,60.8527,60.8599,16588.0
2017-10-03 10:50:00,83.7,83.82,83.7,83.81,11800.0,60.8599,60.9472,60.8599,60.9399,11800.0
2017-10-03 10:55:00,83.81,83.83,83.79,83.8,6481.0,60.9399,60.9545,60.9254,60.9327,6481.0
2017-10-03 11:00:00,83.81,83.86,83.79,83.82,6716.0,60.9399,60.9763,60.9254,60.9472,6716.0
2017-10-03 11:05:00,83.83,83.92,83.82,83.88,9857.0,60.9545,61.0199,60.9472,60.9908,9857.0
2017-10-03 11:10:00,83.87,83.88,83.84,83.85,7608.0,60.9836,60.9908,60.9617,60.969,7608.0
2017-10-03 11:15:00,83.84,83.89,83.84,83.89,12575.0,60.9617,60.9981,60.9617,60.9981,12575.0
2017-10-03 11:20:00,83.89,83.96,83.88,83.94,6730.0,60.9981,61.049,60.9908,61.0345,6730.0
2017-10-03 11:25:00,83.95,84.03,83.95,84.0,18345.0,61.0417,61.0999,61.0417,61.0781,18345.0
2017-10-03 11:30:00,83.99,84.06,83.96,84.03,10694.0,61.0708,61.1217,61.049,61.0999,10694.0
2017-10-03 11:35:00,84.02,84.06,84.02,84.05,7204.0,61.0926,61.1217,61.0926,61.1144,7204.0
2017-10-03 11:40:00,84.05,84.08,84.05,84.07,7515.0,61.1144,61.1363,61.1144,61.129,7515.0
2017-10-03 11:45:00,84.08,84.14,84.08,84.08,7662.0,61.1363,61.1799,61.1363,61.1363,7662.0
2017-10-03 11:50:00,84.08,84.09,84.06,84.07,26127.0,61.1363,61.1435,61.1217,61.129,26127.0
2017-10-03 11:55:00,84.07,84.09,84.02,84.03,7182.0,61.129,61.1435,61.0926,61.0999,7182.0
2017-10-03 12:00:00,84.02,84.02,83.94,83.97,9180.0,61.0926,61.0926,61.0345,61.0563,9180.0
2017-10-03 12:05:00,83.98,84.01,83.96,84.0,2587.0,61.0635,61.0854,61.049,61.0781,2587.0
2017-10-03 12:10:00,84.01,84.01,83.96,83.96,6847.0,61.0854,61.0854,61.049,61.049,6847.0
2017-10-03 12:15:00,83.97,83.97,83.91,83.93,12599.0,61.0563,61.0563,61.0126,61.0272,12599.0
2017-10-03 12:20:00,83.95,83.99,83.94,83.98,3894.0,61.0417,61.0708,61.0345,61.0635,3894.0
2017-10-03 12:25:00,83.98,83.99,83.94,83.95,7812.0,61.0635,61.0708,61.0345,61.0417,7812.0
2017-10-03 12:30:00,83.95,83.96,83.92,83.95,8937.0,61.0417,61.049,61.0199,61.0417,8937.0
2017-10-03 12:35:00,83.95,84.03,83.94,84.0,7530.0,61.0417,61.0999,61.0345,61.0781,7530.0
2017-10-03 12:40:00,84.01,84.05,84.01,84.03,2068.0,61.0854,61.1144,61.0854,61.0999,2068.0
2017-10-03 12:45:00,84.04,84.05,84.02,84.03,2600.0,61.1072,61.1144,61.0926,61.0999,2600.0
2017-10-03 12:50:00,84.02,84.04,84.0,84.01,7591.0,61.0926,61.1072,61.0781,61.0854,7591.0
2017-10-03 12:55:00,84.0,84.02,83.99,84.0,4503.0,61.0781,61.0926,61.0708,61.0781,4503.0
2017-10-03 13:00:00,84.0,84.0,83.96,83.97,3589.0,61.0781,61.0781,61.049,61.0563,3589.0
2017-10-03 13:05:00,83.96,83.98,83.96,83.97,3984.0,61.049,61.0635,61.049,61.0563,3984.0
2017-10-03 13:10:00,83.96,83.96,83.91,83.94,8267.0,61.049,61.049,61.0126,61.0345,8267.0
2017-10-03 13:15:00,83.93,83.93,83.89,83.91,9597.0,61.0272,61.0272,60.9981,61.0126,9597.0
2017-10-03 13:20:00,83.9,83.91,83.89,83.91,11734.0,61.0054,61.0126,60.9981,61.0126,11734.0
2017-10-03 13:25:00,83.91,83.92,83.86,83.87,15866.0,61.0126,61.0199,60.9763,60.9836,15866.0
2017-10-03 13:30:00,83.86,83.89,83.83,83.87,9155.0,60.9763,60.9981,60.9545,60.9836,9155.0
2017-10-03 13:35:00,83.87,83.89,83.86,83.86,5151.0,60.9836,60.9981,60.9763,60.9763,5151.0
2017-10-03 13:40:00,83.86,83.88,83.86,83.88,2600.0,60.9763,60.9908,60.9763,60.9908,2600.0
2017-10-03 13:45:00,83.87,83.88,83.82,83.82,7375.0,60.9836,60.9908,60.9472,60.9472,7375.0
2017-10-03 13:50:00,83.83,83.9,83.83,83.88,6893.0,60.9545,61.0054,60.9545,60.9908,6893.0
2017-10-03 13:55:00,83.87,83.88,83.84,83.88,20796.0,60.9836,60.9908,60.9617,60.9908,20796.0
2017-10-03 14:00:00,83.88,83.89,83.85,83.86,7689.0,60.9908,60.9981,60.969,60.9763,7689.0
2017-10-03 14:05:00,83.86,83.89,83.85,83.89,21958.0,60.9763,60.9981,60.969,60.9981,21958.0
2017-10-03 14:10:00,83.9,83.96,83.89,83.89,11758.0,61.0054,61.049,60.9981,60.9981,11758.0
2017-10-03 14:15:00,83.89,83.93,83.89,83.89,9582.0,60.9981,61.0272,60.9981,60.9981,9582.0
2017-10-03 14:20:00,83.9,83.92,83.87,83.87,32644.0,61.0054,61.0199,60.9836,60.9836,32644.0
2017-10-03 14:25:00,83.88,83.89,83.86,83.88,12098.0,60.9908,60.9981,60.9763,60.9908,12098.0
2017-10-03 14:30:00,83.88,83.89,83.87,83.89,12833.0,60.9908,60.9981,60.9836,60.9981,12833.0
2017-10-03 14:35:00,83.89,83.89,83.88,83.89,17713.0,60.9981,60.9981,60.9908,60.9981,17713.0
2017-10-03 14:40:00,83.89,83.9,83.86,83.87,10274.0,60.9981,61.0054,60.9763,60.9836,10274.0
2017-10-03 14:45:00,83.87,83.9,83.86,83.88,14654.0,60.9836,61.0054,60.9763,60.9908,14654.0
2017-10-03 14:50:00,83.87,83.87,83.85,83.85,8606.0,60.9836,60.9836,60.969,60.969,8606.0
2017-10-03 14:55:00,83.86,83.86,83.84,83.86,14678.0,60.9763,60.9763,60.9617,60.9763,14678.0
2017-10-03 15:00:00,83.86,83.86,83.85,83.86,13799.0,60.9763,60.9763,60.969,60.9763,13799.0
2017-10-03 15:05:00,83.86,83.95,83.85,83.93,17532.0,60.9763,61.0417,60.969,61.0272,17532.0
2017-10-03 15:10:00,83.94,83.94,83.87,83.88,19748.0,61.0345,61.0345,60.9836,60.9908,19748.0
2017-10-03 15:15:00,83.88,83.88,83.84,83.86,15083.0,60.9908,60.9908,60.9617,60.9763,15083.0
2017-10-03 15:20:00,83.86,83.87,83.83,83.83,17170.0,60.9763,60.9836,60.9545,60.9545,17170.0
2017-10-03 15:25:00,83.83,83.91,83.8,83.89,52546.0,60.9545,61.0126,60.9327,60.9981,52546.0
2017-10-03 15:30:00,83.89,83.94,83.87,83.88,34425.0,60.9981,61.0345,60.9836,60.9908,34425.0
2017-10-03 15:35:00,83.88,83.89,83.81,83.85,50769.0,60.9908,60.9981,60.9399,60.969,50769.0
2017-10-03 15:40:00,83.85,83.9,83.84,83.88,35468.0,60.969,61.0054,60.9617,60.9908,35468.0
2017-10-03 15:45:00,83.88,83.91,83.85,83.86,38966.0,60.9908,61.0126,60.969,60.9763,38966.0
2017-10-03 15:50:00,83.85,83.86,83.83,83.84,94293.0,60.969,60.9763,60.9545,60.9617,94293.0
2017-10-03 15:55:00,83.85,83.9,83.81,83.86,193393.0,60.969,61.0054,60.9399,60.9763,193393.0
2017-10-04 09:30:00,83.9,84.05,83.78,83.78,27942.0,61.0054,61.1144,60.9181,60.9181,27942.0
2017-10-04 09:35:00,83.78,83.8,83.65,83.68,14720.0,60.9181,60.9327,60.8236,60.8454,14720.0
2017-10-04 09:40:00,83.7,83.94,83.68,83.85,26238.0,60.8599,61.0345,60.8454,60.969,26238.0
2017-10-04 09:45:00,83.85,83.95,83.83,83.86,14426.0,60.969,61.0417,60.9545,60.9763,14426.0
2017-10-04 09:50:00,83.84,83.89,83.78,83.87,14678.0,60.9617,60.9981,60.9181,60.9836,14678.0
2017-10-04 09:55:00,83.86,83.9,83.82,83.89,21883.0,60.9763,61.0054,60.9472,60.9981,21883.0
2017-10-04 10:00:00,83.88,83.88,83.74,83.74,23056.0,60.9908,60.9908,60.889,60.889,23056.0
2017-10-04 10:05:00,83.74,83.81,83.73,83.76,20055.0,60.889,60.9399,60.8818,60.9036,20055.0
2017-10-04 10:10:00,83.76,83.82,83.75,83.79,48888.0,60.9036,60.9472,60.8963,60.9254,48888.0
2017-10-04 10:15:00,83.79,83.82,83.78,83.82,27782.0,60.9254,60.9472,60.9181,60.9472,27782.0
2017-10-04 10:20:00,83.81,83.9,83.79,83.88,22480.0,60.9399,61.0054,60.9254,60.9908,22480.0
2017-10-04 10:25:00,83.89,83.94,83.86,83.86,15824.0,60.9981,61.0345,60.9763,60.9763,15824.0
2017-10-04 10:30:00,83.87,83.87,83.77,83.79,24379.0,60.9836,60.9836,60.9108,60.9254,24379.0
2017-10-04 10:35:00,83.8,83.84,83.75,83.78,38962.0,60.9327,60.9617,60.8963,60.9181,38962.0
2017-10-04 10:40:00,83.77,83.81,83.76,83.77,44593.0,60.9108,60.9399,60.9036,60.9108,44593.0
2017-10-04 10:45:00,83.78,83.78,83.74,83.74,23413.0,60.9181,60.9181,60.889,60.889,23413.0
2017-10-04 10:50:00,83.75,83.81,83.74,83.81,27905.0,60.8963,60.9399,60.889,60.9399,27905.0
2017-10-04 10:55:00,83.81,83.85,83.8,83.84,21395.0,60.9399,60.969,60.9327,60.9617,21395.0
2017-10-04 11:00:00,83.84,83.85,83.82,83.84,7872.0,60.9617,60.969,60.9472,60.9617,7872.0
2017-10-04 11:05:00,83.85,83.85,83.82,83.84,17296.0,60.969,60.969,60.9472,60.9617,17296.0
2017-10-04 11:10:00,83.84,83.85,83.83,83.84,19662.0,60.9617,60.969,60.9545,60.9617,19662.0
2017-10-04 11:15:00,83.85,83.85,83.8,83.82,78894.0,60.969,60.969,60.9327,60.9472,78894.0
2017-10-04 11:20:00,83.81,83.96,83.81,83.95,45191.0,60.9399,61.049,60.9399,61.0417,45191.0
2017-10-04 11:25:00,83.95,83.99,83.95,83.97,18975.0,61.0417,61.0708,61.0417,61.0563,18975.0
2017-10-04 11:30:00,83.96,83.98,83.91,83.91,23632.0,61.049,61.0635,61.0126,61.0126,23632.0
2017-10-04 11:35:00,83.9,83.9,83.82,83.83,70740.0,61.0054,61.0054,60.9472,60.9545,70740.0
2017-10-04 11:40:00,83.83,83.88,83.78,83.87,142898.0,60.9545,60.9908,60.9181,60.9836,142898.0
2017-10-04 11:45:00,83.87,83.89,83.83,83.88,24356.0,60.9836,60.9981,60.9545,60.9908,24356.0
2017-10-04 11:50:00,83.87,83.98,83.85,83.94,65612.0,60.9836,61.0635,60.969,61.0345,65612.0
2017-10-04 11:55:00,83.96,84.06,83.95,84.04,14969.0,61.049,61.1217,61.0417,61.1072,14969.0
2017-10-04 12:00:00,84.04,84.08,84.01,84.02,17383.0,61.1072,61.1363,61.0854,61.0926,17383.0
2017-10-04 12:05:00,84.02,84.04,83.98,83.98,13799.0,61.0926,61.1072,61.0635,61.0635,13799.0
2017-10-04 12:10:00,83.98,84.01,83.97,83.97,25429.0,61.0635,61.0854,61.0563,61.0563,25429.0
2017-10-04 12:15:00,83.97,84.04,83.96,84.03,23224.0,61.0563,61.1072,61.049,61.0999,23224.0
2017-10-04 12:20:00,84.03,84.07,83.98,84.06,19147.0,61.0999,61.129,61.0635,61.1217,19147.0
2017-10-04 12:25:00,84.06,84.2,84.04,84.19,17681.0,61.1217,61.2235,61.1072,61.2162,17681.0
2017-10-04 12:30:00,84.18,84.21,84.12,84.13,22147.0,61.209,61.2308,61.1653,61.1726,22147.0
2017-10-04 12:35:00,84.14,84.16,84.1,84.15,44267.0,61.1799,61.1944,61.1508,61.1871,44267.0
2017-10-04 12:40:00,84.15,84.2,84.12,84.17,24372.0,61.1871,61.2235,61.1653,61.2017,24372.0
2017-10-04 12:45:00,84.17,84.27,84.15,84.23,51657.0,61.2017,61.2744,61.1871,61.2453,51657.0
2017-10-04 12:50:00,84.24,84.27,84.22,84.23,23963.0,61.2526,61.2744,61.238,61.2453,23963.0
2017-10-04 12:55:00,84.23,84.26,84.19,84.24,11095.0,61.2453,61.2671,61.2162,61.2526,11095.0
2017-10-04 13:00:00,84.23,84.25,84.18,84.2,9956.0,61.2453,61.2599,61.209,61.2235,9956.0
2017-10-04 13:05:00,84.21,84.24,84.2,84.22,7454.0,61.2308,61.2526,61.2235,61.238,7454.0
2017-10-04 13:10:00,84.21,84.21,84.18,84.19,7881.0,61.2308,61.2308,61.209,61.2162,7881.0
2017-10-04 13:15:00,84.18,84.18,84.15,84.15,14023.0,61.209,61.209,61.1871,61.1871,14023.0
2017-10-04 13:20:00,84.15,84.28,84.14,84.27,15617.0,61.1871,61.2817,61.1799,61.2744,15617.0
2017-10-04 13:25:00,84.28,84.32,84.24,84.28,78589.0,61.2817,61.3108,61.2526,61.2817,78589.0
2017-10-04 13:30:00,84.28,84.34,84.27,84.33,14742.0,61.2817,61.3253,61.2744,61.318,14742.0
2017-10-04 13:35:00,84.33,84.42,84.33,84.42,23368.0,61.318,61.3835,61.318,61.3835,23368.0
2017-10-04 13:40:00,84.42,84.43,84.35,84.37,10397.0,61.3835,61.3907,61.3326,61.3471,10397.0
2017-10-04 13:45:00,84.38,84.39,84.33,84.33,8789.0,61.3544,61.3617,61.318,61.318,8789.0
2017-10-04 13:50:00,84.32,84.33,84.28,84.32,22029.0,61.3108,61.318,61.2817,61.3108,22029.0
2017-10-04 13:55:00,84.33,84.35,84.27,84.33,22887.0,61.318,61.3326,61.2744,61.318,22887.0
2017-10-04 14:00:00,84.33,84.34,84.31,84.33,9349.0,61.318,61.3253,61.3035,61.318,9349.0
2017-10-04 14:05:00,84.33,84.33,84.23,84.27,14437.0,61.318,61.318,61.2453,61.2744,14437.0
2017-10-04 14:10:00,84.28,84.3,84.27,84.28,11292.0,61.2817,61.2962,61.2744,61.2817,11292.0
2017-10-04 14:15:00,84.28,84.29,84.24,84.26,17510.0,61.2817,61.2889,61.2526,61.2671,17510.0
2017-10-04 14:20:00,84.26,84.26,84.19,84.19,14189.0,61.2671,61.2671,61.2162,61.2162,14189.0
2017-10-04 14:25:00,84.2,84.23,84.2,84.22,32954.0,61.2235,61.2453,61.2235,61.238,32954.0
2017-10-04 14:30:00,84.22,84.25,84.21,84.22,107932.0,61.238,61.2599,61.2308,61.238,107932.0
2017-10-04 14:35:00,84.22,84.24,84.18,84.23,22415.0,61.238,61.2526,61.209,61.2453,22415.0
2017-10-04 14:40:00,84.23,84.24,84.19,84.2,22451.0,61.2453,61.2526,61.2162,61.2235,22451.0
2017-10-04 14:45:00,84.2,84.22,84.2,84.2,17766.0,61.2235,61.238,61.2235,61.2235,17766.0
2017-10-04 14:50:00,84.2,84.24,84.19,84.22,24168.0,61.2235,61.2526,61.2162,61.238,24168.0
2017-10-04 14:55:00,84.22,84.23,84.19,84.21,29591.0,61.238,61.2453,61.2162,61.2308,29591.0
2017-10-04 15:00:00,84.21,84.26,84.19,84.26,154970.0,61.2308,61.2671,61.2162,61.2671,154970.0
2017-10-04 15:05:00,84.25,84.33,84.25,84.33,26543.0,61.2599,61.318,61.2599,61.318,26543.0
2017-10-04 15:10:00,84.34,84.39,84.34,84.35,16741.0,61.3253,61.3617,61.3253,61.3326,16741.0
2017-10-04 15:15:00,84.34,84.34,84.25,84.29,16064.0,61.3253,61.3253,61.2599,61.2889,16064.0
2017-10-04 15:20:00,84.29,84.35,84.28,84.31,34114.0,61.2889,61.3326,61.2817,61.3035,34114.0
2017-10-04 15:25:00,84.31,84.4,84.29,84.39,47179.0,61.3035,61.3689,61.2889,61.3617,47179.0
2017-10-04 15:30:00,84.39,84.46,84.39,84.41,40207.0,61.3617,61.4126,61.3617,61.3762,40207.0
2017-10-04 15:35:00,84.42,84.44,84.37,84.4,24063.0,61.3835,61.398,61.3471,61.3689,24063.0
2017-10-04 15:40:00,84.41,84.43,84.39,84.39,42355.0,61.3762,61.3907,61.3617,61.3617,42355.0
2017-10-04 15:45:00,84.38,84.42,84.36,84.41,45138.0,61.3544,61.3835,61.3398,61.3762,45138.0
2017-10-04 15:50:00,84.41,84.43,84.38,84.41,77956.0,61.3762,61.3907,61.3544,61.3762,77956.0
2017-10-04 15:55:00,84.41,84.48,84.4,84.45,132176.0,61.3762,61.4271,61.3689,61.4053,132176.0
2017-10-05 09:30:00,84.56,84.56,84.21,84.22,47713.0,61.4853,61.4853,61.2308,61.238,47713.0
2017-10-05 09:35:00,84.26,84.42,84.14,84.42,27378.0,61.2671,61.3835,61.1799,61.3835,27378.0
2017-10-05 09:40:00,84.4,84.44,84.34,84.43,12125.0,61.3689,61.398,61.3253,61.3907,12125.0
2017-10-05 09:45:00,84.41,84.42,84.33,84.4,14257.0,61.3762,61.3835,61.318,61.3689,14257.0
2017-10-05 09:50:00,84.39,84.41,84.32,84.33,11952.0,61.3617,61.3762,61.3108,61.318,11952.0
2017-10-05 09:55:00,84.34,84.48,84.31,84.45,9004.0,61.3253,61.4271,61.3035,61.4053,9004.0
2017-10-05 10:00:00,84.43,84.47,84.37,84.38,9121.0,61.3907,61.4198,61.3471,61.3544,9121.0
2017-10-05 10:05:00,84.4,84.49,84.38,84.49,10538.0,61.3689,61.4344,61.3544,61.4344,10538.0
2017-10-05 10:10:00,84.49,84.5,84.44,84.44,8939.0,61.4344,61.4416,61.398,61.398,8939.0
2017-10-05 10:15:00,84.43,84.44,84.33,84.35,11247.0,61.3907,61.398,61.318,61.3326,11247.0
2017-10-05 10:20:00,84.34,84.41,84.34,84.4,5270.0,61.3253,61.3762,61.3253,61.3689,5270.0
2017-10-05 10:25:00,84.4,84.45,84.39,84.44,7529.0,61.3689,61.4053,61.3617,61.398,7529.0
2017-10-05 10:30:00,84.43,84.46,84.36,84.46,8562.0,61.3907,61.4126,61.3398,61.4126,8562.0
2017-10-05 10:35:00,84.47,84.5,84.36,84.38,23190.0,61.4198,61.4416,61.3398,61.3544,23190.0
2017-10-05 10:40:00,84.39,84.48,84.37,84.42,66305.0,61.3617,61.4271,61.3471,61.3835,66305.0
2017-10-05 10:45:00,84.41,84.47,84.36,84.42,60987.0,61.3762,61.4198,61.3398,61.3835,60987.0
2017-10-05 10:50:00,84.42,84.5,84.42,84.5,20896.0,61.3835,61.4416,61.3835,61.4416,20896.0
2017-10-05 10:55:00,84.51,84.58,84.5,84.55,16297.0,61.4489,61.4998,61.4416,61.478,16297.0
2017-10-05 11:00:00,84.58,84.72,84.58,84.62,29136.0,61.4998,61.6016,61.4998,61.5289,29136.0
2017-10-05 11:05:00,84.63,84.68,84.56,84.61,64393.0,61.5362,61.5725,61.4853,61.5216,64393.0
2017-10-05 11:10:00,84.62,84.63,84.57,84.58,15460.0,61.5289,61.5362,61.4925,61.4998,15460.0
2017-10-05 11:15:00,84.57,84.63,84.56,84.57,9998.0,61.4925,61.5362,61.4853,61.4925,9998.0
2017-10-05 11:20:00,84.58,84.6,84.44,84.49,23796.0,61.4998,61.5144,61.398,61.4344,23796.0
2017-10-05 11:25:00,84.49,84.6,84.45,84.56,15075.0,61.4344,61.5144,61.4053,61.4853,15075.0
2017-10-05 11:30:00,84.55,84.59,84.51,84.52,11461.0,61.478,61.5071,61.4489,61.4562,11461.0
2017-10-05 11:35:00,84.51,84.56,84.51,84.51,7121.0,61.4489,61.4853,61.4489,61.4489,7121.0
2017-10-05 11:40:00,84.51,84.58,84.49,84.58,5304.0,61.4489,61.4998,61.4344,61.4998,5304.0
2017-10-05 11:45:00,84.57,84.62,84.57,84.6,8921.0,61.4925,61.5289,61.4925,61.5144,8921.0
2017-10-05 11:50:00,84.6,84.6,84.51,84.57,18997.0,61.5144,61.5144,61.4489,61.4925,18997.0
2017-10-05 11:55:00,84.56,84.58,84.51,84.53,11119.0,61.4853,61.4998,61.4489,61.4635,11119.0
2017-10-05 12:00:00,84.53,84.53,84.42,84.47,10010.0,61.4635,61.4635,61.3835,61.4198,10010.0
2017-10-05 12:05:00,84.49,84.5,84.44,84.45,9397.0,61.4344,61.4416,61.398,61.4053,9397.0
2017-10-05 12:10:00,84.45,84.46,84.41,84.43,5821.0,61.4053,61.4126,61.3762,61.3907,5821.0
2017-10-05 12:15:00,84.44,84.45,84.4,84.43,13186.0,61.398,61.4053,61.3689,61.3907,13186.0
2017-10-05 12:20:00,84.43,84.43,84.38,84.41,15855.0,61.3907,61.3907,61.3544,61.3762,15855.0
2017-10-05 12:25:00,84.4,84.42,84.39,84.39,9045.0,61.3689,61.3835,61.3617,61.3617,9045.0
2017-10-05 12:30:00,84.4,84.42,84.39,84.41,6890.0,61.3689,61.3835,61.3617,61.3762,6890.0
2017-10-05 12:35:00,84.41,84.44,84.39,84.42,11215.0,61.3762,61.398,61.3617,61.3835,11215.0
2017-10-05 12:40:00,84.42,84.44,84.42,84.42,5292.0,61.3835,61.398,61.3835,61.3835,5292.0
2017-10-05 12:45:00,84.42,84.43,84.32,84.33,14515.0,61.3835,61.3907,61.3108,61.318,14515.0
2017-10-05 12:50:00,84.33,84.39,84.3,84.38,17726.0,61.318,61.3617,61.2962,61.3544,17726.0
2017-10-05 12:55:00,84.38,84.38,84.31,84.31,10162.0,61.3544,61.3544,61.3035,61.3035,10162.0
2017-10-05 13:00:00,84.31,84.34,84.29,84.3,15810.0,61.3035,61.3253,61.2889,61.2962,15810.0
2017-10-05 13:05:00,84.3,84.37,84.29,84.37,9600.0,61.2962,61.3471,61.2889,61.3471,9600.0
2017-10-05 13:10:00,84.37,84.4,84.33,84.37,6261.0,61.3471,61.3689,61.318,61.3471,6261.0
2017-10-05 13:15:00,84.38,84.39,84.31,84.31,10322.0,61.3544,61.3617,61.3035,61.3035,10322.0
2017-10-05 13:20:00,84.32,84.35,84.3,84.34,12001.0,61.3108,61.3326,61.2962,61.3253,12001.0
2017-10-05 13:25:00,84.34,84.39,84.33,84.36,3744.0,61.3253,61.3617,61.318,61.3398,3744.0
2017-10-05 13:30:00,84.36,84.37,84.33,84.33,4010.0,61.3398,61.3471,61.318,61.318,4010.0
2017-10-05 13:35:00,84.33,84.38,84.32,84.37,8163.0,61.318,61.3544,61.3108,61.3471,8163.0
2017-10-05 13:40:00,84.36,84.37,84.3,84.31,5472.0,61.3398,61.3471,61.2962,61.3035,5472.0
2017-10-05 13:45:00,84.31,84.35,84.3,84.33,7867.0,61.3035,61.3326,61.2962,61.318,7867.0
2017-10-05 13:50:00,84.33,84.37,84.32,84.36,6080.0,61.318,61.3471,61.3108,61.3398,6080.0
2017-10-05 13:55:00,84.36,84.4,84.34,84.38,6512.0,61.3398,61.3689,61.3253,61.3544,6512.0
2017-10-05 14:00:00,84.38,84.39,84.33,84.36,14684.0,61.3544,61.3617,61.318,61.3398,14684.0
2017-10-05 14:05:00,84.35,84.4,84.35,84.4,9095.0,61.3326,61.3689,61.3326,61.3689,9095.0
2017-10-05 14:10:00,84.41,84.45,84.39,84.42,12699.0,61.3762,61.4053,61.3617,61.3835,12699.0
2017-10-05 14:15:00,84.42,84.43,84.39,84.42,11951.0,61.3835,61.3907,61.3617,61.3835,11951.0
2017-10-05 14:20:00,84.42,84.45,84.42,84.42,11525.0,61.3835,61.4053,61.3835,61.3835,11525.0
2017-10-05 14:25:00,84.42,84.43,84.37,84.38,15609.0,61.3835,61.3907,61.3471,61.3544,15609.0
2017-10-05 14:30:00,84.37,84.43,84.35,84.41,12608.0,61.3471,61.3907,61.3326,61.3762,12608.0
2017-10-05 14:35:00,84.42,84.43,84.39,84.4,11184.0,61.3835,61.3907,61.3617,61.3689,11184.0
2017-10-05 14:40:00,84.4,84.41,84.37,84.37,13119.0,61.3689,61.3762,61.3471,61.3471,13119.0
2017-10-05 14:45:00,84.37,84.44,84.36,84.42,11773.0,61.3471,61.398,61.3398,61.3835,11773.0
2017-10-05 14:50:00,84.42,84.43,84.36,84.4,26195.0,61.3835,61.3907,61.3398,61.3689,26195.0
2017-10-05 14:55:00,84.39,84.43,84.37,84.37,13595.0,61.3617,61.3907,61.3471,61.3471,13595.0
2017-10-05 15:00:00,84.37,84.42,84.37,84.4,20919.0,61.3471,61.3835,61.3471,61.3689,20919.0
2017-10-05 15:05:00,84.39,84.43,84.39,84.41,10619.0,61.3617,61.3907,61.3617,61.3762,10619.0
2017-10-05 15:10:00,84.41,84.46,84.4,84.44,19346.0,61.3762,61.4126,61.3689,61.398,19346.0
2017-10-05 15:15:00,84.44,84.45,84.38,84.4,17009.0,61.398,61.4053,61.3544,61.3689,17009.0
2017-10-05 15:20:00,84.4,84.4,84.35,84.35,16561.0,61.3689,61.3689,61.3326,61.3326,16561.0
2017-10-05 15:25:00,84.36,84.42,84.35,84.41,20739.0,61.3398,61.3835,61.3326,61.3762,20739.0
2017-10-05 15:30:00,84.4,84.41,84.34,84.34,14799.0,61.3689,61.3762,61.3253,61.3253,14799.0
2017-10-05 15:35:00,84.34,84.4,84.32,84.37,23252.0,61.3253,61.3689,61.3108,61.3471,23252.0
2017-10-05 15:40:00,84.37,84.38,84.34,84.36,22731.0,61.3471,61.3544,61.3253,61.3398,22731.0
2017-10-05 15:45:00,84.35,84.41,84.34,84.39,48096.0,61.3326,61.3762,61.3253,61.3617,48096.0
2017-10-05 15:50:00,84.39,84.4,84.36,84.37,47960.0,61.3617,61.3689,61.3398,61.3471,47960.0
2017-10-05 15:55:00,84.38,84.47,84.28,84.29,214294.0,61.3544,61.4198,61.2817,61.2889,214294.0
2017-10-06 09:30:00,84.01,84.38,83.99,84.0,48160.0,61.0854,61.3544,61.0708,61.0781,48160.0
2017-10-06 09:35:00,83.99,84.01,83.8,84.01,45116.0,61.0708,61.0854,60.9327,61.0854,45116.0
2017-10-06 09:40:00,83.99,84.17,83.98,84.14,21987.0,61.0708,61.2017,61.0635,61.1799,21987.0
2017-10-06 09:45:00,84.12,84.16,84.06,84.15,14758.0,61.1653,61.1944,61.1217,61.1871,14758.0
2017-10-06 09:50:00,84.17,84.24,84.1,84.14,19043.0,61.2017,61.2526,61.1508,61.1799,19043.0
2017-10-06 09:55:00,84.17,84.24,84.14,84.24,23503.0,61.2017,61.2526,61.1799,61.2526,23503.0
2017-10-06 10:00:00,84.24,84.24,84.12,84.16,10954.0,61.2526,61.2526,61.1653,61.1944,10954.0
2017-10-06 10:05:00,84.17,84.19,84.11,84.11,10002.0,61.2017,61.2162,61.1581,61.1581,10002.0
2017-10-06 10:10:00,84.09,84.2,84.08,84.17,9042.0,61.1435,61.2235,61.1363,61.2017,9042.0
2017-10-06 10:15:00,84.14,84.2,84.12,84.12,9341.0,61.1799,61.2235,61.1653,61.1653,9341.0
2017-10-06 10:20:00,84.13,84.16,84.11,84.13,7848.0,61.1726,61.1944,61.1581,61.1726,7848.0
2017-10-06 10:25:00,84.12,84.17,84.11,84.15,11214.0,61.1653,61.2017,61.1581,61.1871,11214.0
2017-10-06 10:30:00,84.17,84.21,84.14,84.17,13002.0,61.2017,61.2308,61.1799,61.2017,13002.0
2017-10-06 10:35:00,84.19,84.28,84.18,84.19,30476.0,61.2162,61.2817,61.209,61.2162,30476.0
2017-10-06 10:40:00,84.2,84.21,84.15,84.18,10999.0,61.2235,61.2308,61.1871,61.209,10999.0
2017-10-06 10:45:00,84.19,84.2,84.14,84.17,49319.0,61.2162,61.2235,61.1799,61.2017,49319.0
2017-10-06 10:50:00,84.16,84.19,84.13,84.15,13281.0,61.1944,61.2162,61.1726,61.1871,13281.0
2017-10-06 10:55:00,84.14,84.21,84.11,84.19,12005.0,61.1799,61.2308,61.1581,61.2162,12005.0
2017-10-06 11:00:00,84.19,84.22,84.19,84.2,8702.0,61.2162,61.238,61.2162,61.2235,8702.0
2017-10-06 11:05:00,84.2,84.27,84.2,84.26,11078.0,61.2235,61.2744,61.2235,61.2671,11078.0
2017-10-06 11:10:00,84.25,84.31,84.21,84.3,10246.0,61.2599,61.3035,61.2308,61.2962,10246.0
2017-10-06 11:15:00,84.32,84.34,84.24,84.26,7153.0,61.3108,61.3253,61.2526,61.2671,7153.0
2017-10-06 11:20:00,84.26,84.34,84.23,84.32,18246.0,61.2671,61.3253,61.2453,61.3108,18246.0
2017-10-06 11:25:00,84.32,84.48,84.31,84.48,26214.0,61.3108,61.4271,61.3035,61.4271,26214.0
2017-10-06 11:30:00,84.48,84.5,84.44,84.48,27340.0,61.4271,61.4416,61.398,61.4271,27340.0
2017-10-06 11:35:00,84.47,84.5,84.43,84.49,17587.0,61.4198,61.4416,61.3907,61.4344,17587.0
2017-10-06 11:40:00,84.48,84.57,84.47,84.48,131971.0,61.4271,61.4925,61.4198,61.4271,131971.0
2017-10-06 11:45:00,84.48,84.54,84.46,84.53,6276.0,61.4271,61.4707,61.4126,61.4635,6276.0
2017-10-06 11:50:00,84.52,84.52,84.47,84.48,6665.0,61.4562,61.4562,61.4198,61.4271,6665.0
2017-10-06 11:55:00,84.49,84.49,84.4,84.43,9597.0,61.4344,61.4344,61.3689,61.3907,9597.0
2017-10-06 12:00:00,84.42,84.54,84.42,84.51,10371.0,61.3835,61.4707,61.3835,61.4489,10371.0
2017-10-06 12:05:00,84.52,84.56,84.5,84.55,7353.0,61.4562,61.4853,61.4416,61.478,7353.0
2017-10-06 12:10:00,84.54,84.55,84.45,84.47,19736.0,61.4707,61.478,61.4053,61.4198,19736.0
2017-10-06 12:15:00,84.47,84.47,84.36,84.41,10507.0,61.4198,61.4198,61.3398,61.3762,10507.0
2017-10-06 12:20:00,84.41,84.42,84.35,84.39,6874.0,61.3762,61.3835,61.3326,61.3617,6874.0
2017-10-06 12:25:00,84.37,84.41,84.37,84.4,12266.0,61.3471,61.3762,61.3471,61.3689,12266.0
2017-10-06 12:30:00,84.39,84.4,84.36,84.38,10465.0,61.3617,61.3689,61.3398,61.3544,10465.0
2017-10-06 12:35:00,84.37,84.44,84.36,84.41,41381.0,61.3471,61.398,61.3398,61.3762,41381.0
2017-10-06 12:40:00,84.41,84.56,84.4,84.53,90024.0,61.3762,61.4853,61.3689,61.4635,90024.0
2017-10-06 12:45:00,84.53,84.57,84.47,84.56,21706.0,61.4635,61.4925,61.4198,61.4853,21706.0
2017-10-06 12:50:00,84.56,84.63,84.56,84.63,26589.0,61.4853,61.5362,61.4853,61.5362,26589.0
2017-10-06 12:55:00,84.62,84.66,84.61,84.62,12934.0,61.5289,61.558,61.5216,61.5289,12934.0
2017-10-06 13:00:00,84.63,84.65,84.58,84.64,68485.0,61.5362,61.5507,61.4998,61.5434,68485.0
2017-10-06 13:05:00,84.64,84.69,84.64,84.67,16579.0,61.5434,61.5798,61.5434,61.5653,16579.0
2017-10-06 13:10:00,84.67,84.68,84.65,84.67,40403.0,61.5653,61.5725,61.5507,61.5653,40403.0
2017-10-06 13:15:00,84.67,84.68,84.64,84.65,10075.0,61.5653,61.5725,61.5434,61.5507,10075.0
2017-10-06 13:20:00,84.65,84.65,84.61,84.64,5142.0,61.5507,61.5507,61.5216,61.5434,5142.0
2017-10-06 13:25:00,84.64,84.67,84.61,84.67,9992.0,61.5434,61.5653,61.5216,61.5653,9992.0
2017-10-06 13:30:00,84.66,84.66,84.62,84.63,7671.0,61.558,61.558,61.5289,61.5362,7671.0
2017-10-06 13:35:00,84.63,84.67,84.62,84.65,7309.0,61.5362,61.5653,61.5289,61.5507,7309.0
2017-10-06 13:40:00,84.65,84.67,84.62,84.65,16718.0,61.5507,61.5653,61.5289,61.5507,16718.0
2017-10-06 13:45:00,84.66,84.67,84.57,84.58,6596.0,61.558,61.5653,61.4925,61.4998,6596.0
2017-10-06 13:50:00,84.58,84.63,84.57,84.59,8101.0,61.4998,61.5362,61.4925,61.5071,8101.0
2017-10-06 13:55:00,84.59,84.61,84.58,84.61,11586.0,61.5071,61.5216,61.4998,61.5216,11586.0
2017-10-06 14:00:00,84.61,84.62,84.58,84.58,23627.0,61.5216,61.5289,61.4998,61.4998,23627.0
2017-10-06 14:05:00,84.57,84.59,84.49,84.56,78563.0,61.4925,61.5071,61.4344,61.4853,78563.0
2017-10-06 14:10:00,84.56,84.62,84.56,84.6,43805.0,61.4853,61.5289,61.4853,61.5144,43805.0
2017-10-06 14:15:00,84.61,84.64,84.58,84.61,71897.0,61.5216,61.5434,61.4998,61.5216,71897.0
2017-10-06 14:20:00,84.6,84.63,84.6,84.6,7026.0,61.5144,61.5362,61.5144,61.5144,7026.0
2017-10-06 14:25:00,84.6,84.66,84.58,84.66,15892.0,61.5144,61.558,61.4998,61.558,15892.0
2017-10-06 14:30:00,84.66,84.66,84.6,84.65,26129.0,61.558,61.558,61.5144,61.5507,26129.0
2017-10-06 14:35:00,84.65,84.68,84.65,84.67,13884.0,61.5507,61.5725,61.5507,61.5653,13884.0
2017-10-06 14:40:00,84.66,84.67,84.64,84.64,18633.0,61.558,61.5653,61.5434,61.5434,18633.0
2017-10-06 14:45:00,84.65,84.7,84.64,84.67,23766.0,61.5507,61.5871,61.5434,61.5653,23766.0
2017-10-06 14:50:00,84.67,84.7,84.65,84.7,8864.0,61.5653,61.5871,61.5507,61.5871,8864.0
2017-10-06 14:55:00,84.7,84.72,84.67,84.72,18471.0,61.5871,61.6016,61.5653,61.6016,18471.0
2017-10-06 15:00:00,84.72,84.74,84.68,84.71,17865.0,61.6016,61.6162,61.5725,61.5943,17865.0
2017-10-06 15:05:00,84.7,84.7,84.62,84.62,14005.0,61.5871,61.5871,61.5289,61.5289,14005.0
2017-10-06 15:10:00,84.63,84.63,84.58,84.61,10897.0,61.5362,61.5362,61.4998,61.5216,10897.0
2017-10-06 15:15:00,84.6,84.65,84.6,84.63,19394.0,61.5144,61.5507,61.5144,61.5362,19394.0
2017-10-06 15:20:00,84.64,84.71,84.63,84.67,23041.0,61.5434,61.5943,61.5362,61.5653,23041.0
2017-10-06 15:25:00,84.67,84.73,84.67,84.73,26642.0,61.5653,61.6089,61.5653,61.6089,26642.0
2017-10-06 15:30:00,84.73,84.73,84.64,84.66,36087.0,61.6089,61.6089,61.5434,61.558,36087.0
2017-10-06 15:35:00,84.66,84.69,84.62,84.64,25096.0,61.558,61.5798,61.5289,61.5434,25096.0
2017-10-06 15:40:00,84.62,84.7,84.62,84.68,55633.0,61.5289,61.5871,61.5289,61.5725,55633.0
2017-10-06 15:45:00,84.68,84.72,84.64,84.66,53130.0,61.5725,61.6016,61.5434,61.558,53130.0
2017-10-06 15:50:00,84.66,84.66,84.56,84.6,57738.0,61.558,61.558,61.4853,61.5144,57738.0
2017-10-06 15:55:00,84.61,84.69,84.59,84.65,139455.0,61.5216,61.5798,61.5071,61.5507,139455.0
2017-10-09 09:30:00,84.75,84.79,84.69,84.78,57863.0,61.6234,61.6525,61.5798,61.6452,57863.0
2017-10-09 09:35:00,84.78,85.03,84.76,85.03,82781.0,61.6452,61.827,61.6307,61.827,82781.0
2017-10-09 09:40:00,84.98,85.01,84.79,84.84,22881.0,61.7907,61.8125,61.6525,61.6889,22881.0
2017-10-09 09:45:00,84.82,84.88,84.71,84.85,21867.0,61.6743,61.7179,61.5943,61.6961,21867.0
2017-10-09 09:50:00,84.85,84.93,84.85,84.93,16950.0,61.6961,61.7543,61.6961,61.7543,16950.0
2017-10-09 09:55:00,84.92,84.98,84.9,84.91,23178.0,61.747,61.7907,61.7325,61.7398,23178.0
2017-10-09 10:00:00,84.9,85.0,84.89,84.99,21492.0,61.7325,61.8052,61.7252,61.7979,21492.0
2017-10-09 10:05:00,84.99,85.04,84.98,84.98,13629.0,61.7979,61.8343,61.7907,61.7907,13629.0
2017-10-09 10:10:00,84.97,84.97,84.91,84.92,21752.0,61.7834,61.7834,61.7398,61.747,21752.0
2017-10-09 10:15:00,84.93,84.94,84.86,84.89,11065.0,61.7543,61.7616,61.7034,61.7252,11065.0
2017-10-09 10:20:00,84.88,85.01,84.88,84.96,37081.0,61.7179,61.8125,61.7179,61.7761,37081.0
2017-10-09 10:25:00,84.96,85.03,84.96,85.01,7874.0,61.7761,61.827,61.7761,61.8125,7874.0
2017-10-09 10:30:00,85.0,85.12,84.99,85.11,10114.0,61.8052,61.8925,61.7979,61.8852,10114.0
2017-10-09 10:35:00,85.12,85.13,85.04,85.07,18038.0,61.8925,61.8997,61.8343,61.8561,18038.0
2017-10-09 10:40:00,85.08,85.12,85.08,85.11,9747.0,61.8634,61.8925,61.8634,61.8852,9747.0
2017-10-09 10:45:00,85.11,85.14,85.08,85.13,7997.0,61.8852,61.907,61.8634,61.8997,7997.0
2017-10-09 10:50:00,85.12,85.14,85.1,85.14,7223.0,61.8925,61.907,61.8779,61.907,7223.0
2017-10-09 10:55:00,85.13,85.14,85.06,85.09,10065.0,61.8997,61.907,61.8488,61.8706,10065.0
2017-10-09 11:00:00,85.09,85.09,85.04,85.07,12421.0,61.8706,61.8706,61.8343,61.8561,12421.0
2017-10-09 11:05:00,85.06,85.1,85.06,85.07,11646.0,61.8488,61.8779,61.8488,61.8561,11646.0
2017-10-09 11:10:00,85.06,85.07,85.0,85.03,9214.0,61.8488,61.8561,61.8052,61.827,9214.0
2017-10-09 11:15:00,85.03,85.12,85.02,85.12,6461.0,61.827,61.8925,61.8197,61.8925,6461.0
2017-10-09 11:20:00,85.12,85.18,85.11,85.17,20884.0,61.8925,61.9361,61.8852,61.9288,20884.0
2017-10-09 11:25:00,85.17,85.17,85.1,85.13,20970.0,61.9288,61.9288,61.8779,61.8997,20970.0
2017-10-09 11:30:00,85.15,85.25,85.15,85.19,29431.0,61.9143,61.987,61.9143,61.9434,29431.0
2017-10-09 11:35:00,85.19,85.21,85.15,85.17,9275.0,61.9434,61.9579,61.9143,61.9288,9275.0
2017-10-09 11:40:00,85.16,85.16,85.08,85.1,14231.0,61.9215,61.9215,61.8634,61.8779,14231.0
2017-10-09 11:45:00,85.11,85.16,85.1,85.15,10027.0,61.8852,61.9215,61.8779,61.9143,10027.0
2017-10-09 11:50:00,85.16,85.17,85.11,85.13,15319.0,61.9215,61.9288,61.8852,61.8997,15319.0
2017-10-09 11:55:00,85.13,85.18,85.12,85.17,10074.0,61.8997,61.9361,61.8925,61.9288,10074.0
2017-10-09 12:00:00,85.17,85.22,85.15,85.17,16566.0,61.9288,61.9652,61.9143,61.9288,16566.0
2017-10-09 12:05:00,85.16,85.16,85.07,85.11,6423.0,61.9215,61.9215,61.8561,61.8852,6423.0
2017-10-09 12:10:00,85.1,85.14,85.1,85.12,4658.0,61.8779,61.907,61.8779,61.8925,4658.0
2017-10-09 12:15:00,85.13,85.18,85.13,85.17,8433.0,61.8997,61.9361,61.8997,61.9288,8433.0
2017-10-09 12:20:00,85.16,85.16,85.07,85.08,4657.0,61.9215,61.9215,61.8561,61.8634,4657.0
2017-10-09 12:25:00,85.1,85.16,85.1,85.15,5087.0,61.8779,61.9215,61.8779,61.9143,5087.0
2017-10-09 12:30:00,85.15,85.16,85.09,85.09,17418.0,61.9143,61.9215,61.8706,61.8706,17418.0
2017-10-09 12:35:00,85.1,85.11,85.06,85.06,9410.0,61.8779,61.8852,61.8488,61.8488,9410.0
2017-10-09 12:40:00,85.07,85.08,85.02,85.05,13966.0,61.8561,61.8634,61.8197,61.8416,13966.0
2017-10-09 12:45:00,85.05,85.16,85.05,85.12,17076.0,61.8416,61.9215,61.8416,61.8925,17076.0
2017-10-09 12:50:00,85.12,85.19,85.12,85.17,19232.0,61.8925,61.9434,61.8925,61.9288,19232.0
2017-10-09 12:55:00,85.17,85.17,85.1,85.12,14269.0,61.9288,61.9288,61.8779,61.8925,14269.0
2017-10-09 13:00:00,85.13,85.14,85.09,85.12,16432.0,61.8997,61.907,61.8706,61.8925,16432.0
2017-10-09 13:05:00,85.12,85.16,85.1,85.1,10525.0,61.8925,61.9215,61.8779,61.8779,10525.0
2017-10-09 13:10:00,85.1,85.14,85.06,85.07,7598.0,61.8779,61.907,61.8488,61.8561,7598.0
2017-10-09 13:15:00,85.07,85.08,85.05,85.06,5607.0,61.8561,61.8634,61.8416,61.8488,5607.0
2017-10-09 13:20:00,85.07,85.1,85.07,85.08,8451.0,61.8561,61.8779,61.8561,61.8634,8451.0
2017-10-09 13:25:00,85.09,85.12,85.05,85.05,16830.0,61.8706,61.8925,61.8416,61.8416,16830.0
2017-10-09 13:30:00,85.05,85.07,85.04,85.06,7283.0,61.8416,61.8561,61.8343,61.8488,7283.0
2017-10-09 13:35:00,85.07,85.08,85.02,85.02,8040.0,61.8561,61.8634,61.8197,61.8197,8040.0
2017-10-09 13:40:00,85.03,85.03,84.98,85.01,3989.0,61.827,61.827,61.7907,61.8125,3989.0
2017-10-09 13:45:00,85.01,85.11,85.0,85.1,13935.0,61.8125,61.8852,61.8052,61.8779,13935.0
2017-10-09 13:50:00,85.09,85.1,85.07,85.07,1880.0,61.8706,61.8779,61.8561,61.8561,1880.0
2017-10-09 13:55:00,85.05,85.07,85.04,85.06,5618.0,61.8416,61.8561,61.8343,61.8488,5618.0
2017-10-09 14:00:00,85.06,85.13,85.04,85.11,59916.0,61.8488,61.8997,61.8343,61.8852,59916.0
2017-10-09 14:05:00,85.13,85.13,85.08,85.11,9135.0,61.8997,61.8997,61.8634,61.8852,9135.0
2017-10-09 14:10:00,85.11,85.13,85.08,85.09,18811.0,61.8852,61.8997,61.8634,61.8706,18811.0
2017-10-09 14:15:00,85.09,85.11,85.06,85.08,18200.0,61.8706,61.8852,61.8488,61.8634,18200.0
2017-10-09 14:20:00,85.07,85.08,85.02,85.02,8920.0,61.8561,61.8634,61.8197,61.8197,8920.0
2017-10-09 14:25:00,85.03,85.06,85.02,85.03,6762.0,61.827,61.8488,61.8197,61.827,6762.0
2017-10-09 14:30:00,85.03,85.05,84.97,84.98,8875.0,61.827,61.8416,61.7834,61.7907,8875.0
2017-10-09 14:35:00,84.98,85.01,84.97,84.99,6064.0,61.7907,61.8125,61.7834,61.7979,6064.0
2017-10-09 14:40:00,84.98,85.0,84.95,84.97,12154.0,61.7907,61.8052,61.7688,61.7834,12154.0
2017-10-09 14:45:00,84.97,84.98,84.94,84.95,7059.0,61.7834,61.7907,61.7616,61.7688,7059.0
2017-10-09 14:50:00,84.95,84.96,84.9,84.91,10412.0,61.7688,61.7761,61.7325,61.7398,10412.0
2017-10-09 14:55:00,84.91,84.92,84.89,84.9,11963.0,61.7398,61.747,61.7252,61.7325,11963.0
2017-10-09 15:00:00,84.9,84.91,84.85,84.85,13713.0,61.7325,61.7398,61.6961,61.6961,13713.0
2017-10-09 15:05:00,84.86,84.89,84.83,84.86,21805.0,61.7034,61.7252,61.6816,61.7034,21805.0
2017-10-09 15:10:00,84.86,84.89,84.83,84.86,13467.0,61.7034,61.7252,61.6816,61.7034,13467.0
2017-10-09 15:15:00,84.86,84.87,84.78,84.78,20776.0,61.7034,61.7107,61.6452,61.6452,20776.0
2017-10-09 15:20:00,84.78,84.83,84.76,84.83,24354.0,61.6452,61.6816,61.6307,61.6816,24354.0
2017-10-09 15:25:00,84.83,84.89,84.83,84.88,17234.0,61.6816,61.7252,61.6816,61.7179,17234.0
2017-10-09 15:30:00,84.87,84.89,84.86,84.89,16650.0,61.7107,61.7252,61.7034,61.7252,16650.0
2017-10-09 15:35:00,84.89,84.9,84.84,84.9,44708.0,61.7252,61.7325,61.6889,61.7325,44708.0
2017-10-09 15:40:00,84.89,84.9,84.84,84.9,34984.0,61.7252,61.7325,61.6889,61.7325,34984.0
2017-10-09 15:45:00,84.9,84.91,84.8,84.8,44011.0,61.7325,61.7398,61.6598,61.6598,44011.0
2017-10-09 15:50:00,84.81,84.85,84.8,84.84,66858.0,61.667,61.6961,61.6598,61.6889,66858.0
2017-10-09 15:55:00,84.84,84.85,84.77,84.82,151863.0,61.6889,61.6961,61.638,61.6743,151863.0
2017-10-10 09:30:00,85.0,85.0,84.8,84.92,44215.0,61.8052,61.8052,61.6598,61.747,44215.0
2017-10-10 09:35:00,84.89,84.96,84.84,84.95,16701.0,61.7252,61.7761,61.6889,61.7688,16701.0
2017-10-10 09:40:00,84.94,85.12,84.94,85.1,9418.0,61.7616,61.8925,61.7616,61.8779,9418.0
2017-10-10 09:45:00,85.08,85.25,85.06,85.24,15618.0,61.8634,61.987,61.8488,61.9797,15618.0
2017-10-10 09:50:00,85.25,85.28,85.19,85.28,16666.0,61.987,62.0088,61.9434,62.0088,16666.0
2017-10-10 09:55:00,85.29,85.38,85.27,85.37,16084.0,62.0161,62.0815,62.0015,62.0742,16084.0
2017-10-10 10:00:00,85.37,85.42,85.36,85.39,24133.0,62.0742,62.1106,62.067,62.0888,24133.0
2017-10-10 10:05:00,85.39,85.47,85.34,85.4,20035.0,62.0888,62.1469,62.0524,62.096,20035.0
2017-10-10 10:10:00,85.4,85.45,85.37,85.41,9294.0,62.096,62.1324,62.0742,62.1033,9294.0
2017-10-10 10:15:00,85.42,85.58,85.42,85.55,38800.0,62.1106,62.2269,62.1106,62.2051,38800.0
2017-10-10 10:20:00,85.55,85.58,85.47,85.57,17430.0,62.2051,62.2269,62.1469,62.2197,17430.0
2017-10-10 10:25:00,85.57,85.59,85.51,85.55,11513.0,62.2197,62.2342,62.176,62.2051,11513.0
2017-10-10 10:30:00,85.56,85.65,85.52,85.63,36100.0,62.2124,62.2778,62.1833,62.2633,36100.0
2017-10-10 10:35:00,85.63,85.66,85.6,85.65,10963.0,62.2633,62.2851,62.2415,62.2778,10963.0
2017-10-10 10:40:00,85.64,85.65,85.56,85.58,11025.0,62.2706,62.2778,62.2124,62.2269,11025.0
2017-10-10 10:45:00,85.59,85.62,85.51,85.53,12362.0,62.2342,62.256,62.176,62.1906,12362.0
2017-10-10 10:50:00,85.54,85.61,85.53,85.61,16346.0,62.1978,62.2487,62.1906,62.2487,16346.0
2017-10-10 10:55:00,85.62,85.78,85.62,85.77,32178.0,62.256,62.3724,62.256,62.3651,32178.0
2017-10-10 11:00:00,85.75,85.8,85.73,85.73,17344.0,62.3505,62.3869,62.336,62.336,17344.0
2017-10-10 11:05:00,85.74,85.75,85.72,85.72,21176.0,62.3433,62.3505,62.3287,62.3287,21176.0
2017-10-10 11:10:00,85.73,85.75,85.63,85.72,8695.0,62.336,62.3505,62.2633,62.3287,8695.0
2017-10-10 11:15:00,85.72,85.79,85.7,85.76,20953.0,62.3287,62.3796,62.3142,62.3578,20953.0
2017-10-10 11:20:00,85.77,85.79,85.71,85.76,12788.0,62.3651,62.3796,62.3215,62.3578,12788.0
2017-10-10 11:25:00,85.75,85.77,85.73,85.77,11213.0,62.3505,62.3651,62.336,62.3651,11213.0
2017-10-10 11:30:00,85.76,85.78,85.73,85.75,13920.0,62.3578,62.3724,62.336,62.3505,13920.0
2017-10-10 11:35:00,85.74,85.77,85.66,85.66,9485.0,62.3433,62.3651,62.2851,62.2851,9485.0
2017-10-10 11:40:00,85.65,85.72,85.64,85.71,13218.0,62.2778,62.3287,62.2706,62.3215,13218.0
2017-10-10 11:45:00,85.7,85.72,85.67,85.72,13164.0,62.3142,62.3287,62.2924,62.3287,13164.0
2017-10-10 11:50:00,85.72,85.76,85.7,85.75,6741.0,62.3287,62.3578,62.3142,62.3505,6741.0
2017-10-10 11:55:00,85.75,85.76,85.73,85.75,6890.0,62.3505,62.3578,62.336,62.3505,6890.0
2017-10-10 12:00:00,85.77,85.79,85.76,85.76,7580.0,62.3651,62.3796,62.3578,62.3578,7580.0
2017-10-10 12:05:00,85.75,85.78,85.68,85.78,25379.0,62.3505,62.3724,62.2996,62.3724,25379.0
2017-10-10 12:10:00,85.79,85.85,85.79,85.8,8368.0,62.3796,62.4233,62.3796,62.3869,8368.0
2017-10-10 12:15:00,85.81,85.83,85.79,85.8,8777.0,62.3942,62.4087,62.3796,62.3869,8777.0
2017-10-10 12:20:00,85.81,85.84,85.79,85.82,9345.0,62.3942,62.416,62.3796,62.4014,9345.0
2017-10-10 12:25:00,85.82,85.88,85.82,85.86,9160.0,62.4014,62.4451,62.4014,62.4305,9160.0
2017-10-10 12:30:00,85.87,85.87,85.8,85.82,5332.0,62.4378,62.4378,62.3869,62.4014,5332.0
2017-10-10 12:35:00,85.81,85.84,85.8,85.82,3131.0,62.3942,62.416,62.3869,62.4014,3131.0
2017-10-10 12:40:00,85.82,85.87,85.82,85.83,9824.0,62.4014,62.4378,62.4014,62.4087,9824.0
2017-10-10 12:45:00,85.84,85.87,85.8,85.81,7582.0,62.416,62.4378,62.3869,62.3942,7582.0
2017-10-10 12:50:00,85.79,85.8,85.75,85.77,3760.0,62.3796,62.3869,62.3505,62.3651,3760.0
2017-10-10 12:55:00,85.76,85.77,85.73,85.75,5877.0,62.3578,62.3651,62.336,62.3505,5877.0
2017-10-10 13:00:00,85.75,85.76,85.64,85.67,23731.0,62.3505,62.3578,62.2706,62.2924,23731.0
2017-10-10 13:05:00,85.66,85.72,85.65,85.72,5863.0,62.2851,62.3287,62.2778,62.3287,5863.0
2017-10-10 13:10:00,85.71,85.71,85.66,85.66,7386.0,62.3215,62.3215,62.2851,62.2851,7386.0
2017-10-10 13:15:00,85.66,85.71,85.63,85.71,11190.0,62.2851,62.3215,62.2633,62.3215,11190.0
2017-10-10 13:20:00,85.69,85.73,85.68,85.7,16678.0,62.3069,62.336,62.2996,62.3142,16678.0
2017-10-10 13:25:00,85.7,85.71,85.65,85.65,8627.0,62.3142,62.3215,62.2778,62.2778,8627.0
2017-10-10 13:30:00,85.65,85.65,85.58,85.65,3766.0,62.2778,62.2778,62.2269,62.2778,3766.0
2017-10-10 13:35:00,85.65,85.76,85.63,85.76,16134.0,62.2778,62.3578,62.2633,62.3578,16134.0
2017-10-10 13:40:00,85.76,85.79,85.72,85.73,6070.0,62.3578,62.3796,62.3287,62.336,6070.0
2017-10-10 13:45:00,85.72,85.78,85.71,85.77,5144.0,62.3287,62.3724,62.3215,62.3651,5144.0
2017-10-10 13:50:00,85.76,85.78,85.75,85.76,6454.0,62.3578,62.3724,62.3505,62.3578,6454.0
2017-10-10 13:55:00,85.75,85.76,85.72,85.75,6047.0,62.3505,62.3578,62.3287,62.3505,6047.0
2017-10-10 14:00:00,85.74,85.76,85.71,85.71,7837.0,62.3433,62.3578,62.3215,62.3215,7837.0
2017-10-10 14:05:00,85.71,85.72,85.7,85.7,8394.0,62.3215,62.3287,62.3142,62.3142,8394.0
2017-10-10 14:10:00,85.71,85.74,85.68,85.72,7349.0,62.3215,62.3433,62.2996,62.3287,7349.0
2017-10-10 14:15:00,85.72,85.77,85.71,85.73,10586.0,62.3287,62.3651,62.3215,62.336,10586.0
2017-10-10 14:20:00,85.73,85.77,85.71,85.77,6248.0,62.336,62.3651,62.3215,62.3651,6248.0
2017-10-10 14:25:00,85.76,85.78,85.75,85.76,6158.0,62.3578,62.3724,62.3505,62.3578,6158.0
2017-10-10 14:30:00,85.77,85.77,85.7,85.71,11750.0,62.3651,62.3651,62.3142,62.3215,11750.0
2017-10-10 14:35:00,85.72,85.72,85.7,85.71,9043.0,62.3287,62.3287,62.3142,62.3215,9043.0
2017-10-10 14:40:00,85.7,85.72,85.67,85.68,7037.0,62.3142,62.3287,62.2924,62.2996,7037.0
2017-10-10 14:45:00,85.67,85.69,85.65,85.68,9070.0,62.2924,62.3069,62.2778,62.2996,9070.0
2017-10-10 14:50:00,85.69,85.7,85.65,85.68,14275.0,62.3069,62.3142,62.2778,62.2996,14275.0
2017-10-10 14:55:00,85.68,85.69,85.65,85.65,15713.0,62.2996,62.3069,62.2778,62.2778,15713.0
2017-10-10 15:00:00,85.65,85.65,85.61,85.64,17195.0,62.2778,62.2778,62.2487,62.2706,17195.0
2017-10-10 15:05:00,85.64,85.66,85.61,85.64,15423.0,62.2706,62.2851,62.2487,62.2706,15423.0
2017-10-10 15:10:00,85.66,85.67,85.64,85.66,13910.0,62.2851,62.2924,62.2706,62.2851,13910.0
2017-10-10 15:15:00,85.67,85.7,85.66,85.69,13368.0,62.2924,62.3142,62.2851,62.3069,13368.0
2017-10-10 15:20:00,85.68,85.69,85.64,85.64,9123.0,62.2996,62.3069,62.2706,62.2706,9123.0
2017-10-10 15:25:00,85.65,85.68,85.62,85.62,9732.0,62.2778,62.2996,62.256,62.256,9732.0
2017-10-10 15:30:00,85.62,85.67,85.62,85.67,15340.0,62.256,62.2924,62.256,62.2924,15340.0
2017-10-10 15:35:00,85.67,85.72,85.66,85.7,14658.0,62.2924,62.3287,62.2851,62.3142,14658.0
2017-10-10 15:40:00,85.71,85.75,85.7,85.75,34089.0,62.3215,62.3505,62.3142,62.3505,34089.0
2017-10-10 15:45:00,85.74,85.74,85.67,85.7,36523.0,62.3433,62.3433,62.2924,62.3142,36523.0
2017-10-10 15:50:00,85.7,85.75,85.69,85.69,38068.0,62.3142,62.3505,62.3069,62.3069,38068.0
2017-10-10 15:55:00,85.69,85.82,85.69,85.81,77977.0,62.3069,62.4014,62.3069,62.3942,77977.0
2017-10-11 09:30:00,85.8,85.96,85.76,85.95,40864.0,62.3869,62.5032,62.3578,62.496,40864.0
2017-10-11 09:35:00,85.95,86.16,85.95,86.11,17802.0,62.496,62.6487,62.496,62.6123,17802.0
2017-10-11 09:40:00,86.11,86.4,86.04,86.39,21891.0,62.6123,62.8232,62.5614,62.8159,21891.0
2017-10-11 09:45:00,86.38,86.67,86.38,86.66,54293.0,62.8086,63.0195,62.8086,63.0122,54293.0
2017-10-11 09:50:00,86.67,86.68,86.49,86.54,49123.0,63.0195,63.0268,62.8886,62.925,49123.0
2017-10-11 09:55:00,86.54,86.54,86.37,86.43,28597.0,62.925,62.925,62.8014,62.845,28597.0
2017-10-11 10:00:00,86.44,86.44,86.35,86.43,35496.0,62.8523,62.8523,62.7868,62.845,35496.0
2017-10-11 10:05:00,86.45,86.5,86.38,86.4,25232.0,62.8595,62.8959,62.8086,62.8232,25232.0
2017-10-11 10:10:00,86.41,86.51,86.4,86.49,24221.0,62.8304,62.9032,62.8232,62.8886,24221.0
2017-10-11 10:15:00,86.48,86.48,86.38,86.4,8745.0,62.8813,62.8813,62.8086,62.8232,8745.0
2017-10-11 10:20:00,86.38,86.38,86.29,86.32,10595.0,62.8086,62.8086,62.7432,62.765,10595.0
2017-10-11 10:25:00,86.32,86.39,86.29,86.3,12411.0,62.765,62.8159,62.7432,62.7505,12411.0
2017-10-11 10:30:00,86.29,86.31,86.1,86.14,18521.0,62.7432,62.7577,62.605,62.6341,18521.0
2017-10-11 10:35:00,86.14,86.16,86.11,86.11,6499.0,62.6341,62.6487,62.6123,62.6123,6499.0
2017-10-11 10:40:00,86.11,86.16,86.08,86.08,10841.0,62.6123,62.6487,62.5905,62.5905,10841.0
2017-10-11 10:45:00,86.08,86.09,85.95,85.98,24694.0,62.5905,62.5978,62.496,62.5178,24694.0
2017-10-11 10:50:00,85.98,86.01,85.94,85.97,33193.0,62.5178,62.5396,62.4887,62.5105,33193.0
2017-10-11 10:55:00,85.98,86.07,85.96,86.06,32391.0,62.5178,62.5832,62.5032,62.5759,32391.0
2017-10-11 11:00:00,86.05,86.15,86.04,86.14,24275.0,62.5687,62.6414,62.5614,62.6341,24275.0
2017-10-11 11:05:00,86.15,86.26,86.13,86.23,46801.0,62.6414,62.7214,62.6268,62.6996,46801.0
2017-10-11 11:10:00,86.25,86.29,86.17,86.18,20609.0,62.7141,62.7432,62.6559,62.6632,20609.0
2017-10-11 11:15:00,86.17,86.24,86.14,86.2,19194.0,62.6559,62.7068,62.6341,62.6777,19194.0
2017-10-11 11:20:00,86.19,86.27,86.19,86.25,16393.0,62.6705,62.7286,62.6705,62.7141,16393.0
2017-10-11 11:25:00,86.25,86.25,86.18,86.22,11049.0,62.7141,62.7141,62.6632,62.6923,11049.0
2017-10-11 11:30:00,86.21,86.25,86.18,86.21,10731.0,62.685,62.7141,62.6632,62.685,10731.0
2017-10-11 11:35:00,86.19,86.24,86.18,86.22,17039.0,62.6705,62.7068,62.6632,62.6923,17039.0
2017-10-11 11:40:00,86.21,86.25,86.2,86.25,8806.0,62.685,62.7141,62.6777,62.7141,8806.0
2017-10-11 11:45:00,86.25,86.35,86.24,86.26,12131.0,62.7141,62.7868,62.7068,62.7214,12131.0
2017-10-11 11:50:00,86.25,86.34,86.24,86.32,7070.0,62.7141,62.7795,62.7068,62.765,7070.0
2017-10-11 11:55:00,86.32,86.33,86.25,86.28,8120.0,62.765,62.7723,62.7141,62.7359,8120.0
2017-10-11 12:00:00,86.28,86.37,86.26,86.36,12786.0,62.7359,62.8014,62.7214,62.7941,12786.0
2017-10-11 12:05:00,86.35,86.36,86.35,86.36,9283.0,62.7868,62.7941,62.7868,62.7941,9283.0
2017-10-11 12:10:00,86.37,86.37,86.29,86.29,7203.0,62.8014,62.8014,62.7432,62.7432,7203.0
2017-10-11 12:15:00,86.29,86.34,86.27,86.31,6223.0,62.7432,62.7795,62.7286,62.7577,6223.0
2017-10-11 12:20:00,86.31,86.32,86.29,86.29,5180.0,62.7577,62.765,62.7432,62.7432,5180.0
2017-10-11 12:25:00,86.29,86.32,86.28,86.31,11229.0,62.7432,62.765,62.7359,62.7577,11229.0
2017-10-11 12:30:00,86.3,86.31,86.28,86.3,7463.0,62.7505,62.7577,62.7359,62.7505,7463.0
2017-10-11 12:35:00,86.3,86.36,86.3,86.34,8477.0,62.7505,62.7941,62.7505,62.7795,8477.0
2017-10-11 12:40:00,86.34,86.35,86.3,86.32,4356.0,62.7795,62.7868,62.7505,62.765,4356.0
2017-10-11 12:45:00,86.32,86.35,86.29,86.34,11777.0,62.765,62.7868,62.7432,62.7795,11777.0
2017-10-11 12:50:00,86.33,86.36,86.33,86.35,10870.0,62.7723,62.7941,62.7723,62.7868,10870.0
2017-10-11 12:55:00,86.36,86.36,86.31,86.31,9222.0,62.7941,62.7941,62.7577,62.7577,9222.0
2017-10-11 13:00:00,86.32,86.35,86.3,86.32,8789.0,62.765,62.7868,62.7505,62.765,8789.0
2017-10-11 13:05:00,86.33,86.34,86.3,86.3,10960.0,62.7723,62.7795,62.7505,62.7505,10960.0
2017-10-11 13:10:00,86.3,86.35,86.3,86.33,8823.0,62.7505,62.7868,62.7505,62.7723,8823.0
2017-10-11 13:15:00,86.33,86.36,86.32,86.36,7476.0,62.7723,62.7941,62.765,62.7941,7476.0
2017-10-11 13:20:00,86.35,86.36,86.31,86.31,6343.0,62.7868,62.7941,62.7577,62.7577,6343.0
2017-10-11 13:25:00,86.31,86.39,86.31,86.38,9541.0,62.7577,62.8159,62.7577,62.8086,9541.0
2017-10-11 13:30:00,86.38,86.38,86.34,86.36,6010.0,62.8086,62.8086,62.7795,62.7941,6010.0
2017-10-11 13:35:00,86.36,86.38,86.35,86.37,3815.0,62.7941,62.8086,62.7868,62.8014,3815.0
2017-10-11 13:40:00,86.38,86.47,86.37,86.45,16388.0,62.8086,62.8741,62.8014,62.8595,16388.0
2017-10-11 13:45:00,86.45,86.45,86.37,86.37,6390.0,62.8595,62.8595,62.8014,62.8014,6390.0
2017-10-11 13:50:00,86.37,86.42,86.33,86.39,10721.0,62.8014,62.8377,62.7723,62.8159,10721.0
2017-10-11 13:55:00,86.4,86.41,86.36,86.36,3316.0,62.8232,62.8304,62.7941,62.7941,3316.0
2017-10-11 14:00:00,86.37,86.49,86.37,86.46,13955.0,62.8014,62.8886,62.8014,62.8668,13955.0
2017-10-11 14:05:00,86.46,86.5,86.4,86.45,10137.0,62.8668,62.8959,62.8232,62.8595,10137.0
2017-10-11 14:10:00,86.46,86.46,86.38,86.4,4779.0,62.8668,62.8668,62.8086,62.8232,4779.0
2017-10-11 14:15:00,86.4,86.43,86.34,86.34,8377.0,62.8232,62.845,62.7795,62.7795,8377.0
2017-10-11 14:20:00,86.34,86.36,86.26,86.27,23213.0,62.7795,62.7941,62.7214,62.7286,23213.0
2017-10-11 14:25:00,86.28,86.28,86.2,86.22,17716.0,62.7359,62.7359,62.6777,62.6923,17716.0
2017-10-11 14:30:00,86.23,86.24,86.18,86.2,8290.0,62.6996,62.7068,62.6632,62.6777,8290.0
2017-10-11 14:35:00,86.21,86.25,86.2,86.2,17324.0,62.685,62.7141,62.6777,62.6777,17324.0
2017-10-11 14:40:00,86.2,86.21,86.14,86.15,9166.0,62.6777,62.685,62.6341,62.6414,9166.0
2017-10-11 14:45:00,86.16,86.18,86.15,86.15,8135.0,62.6487,62.6632,62.6414,62.6414,8135.0
2017-10-11 14:50:00,86.17,86.22,86.16,86.2,12236.0,62.6559,62.6923,62.6487,62.6777,12236.0
2017-10-11 14:55:00,86.2,86.22,86.19,86.21,16133.0,62.6777,62.6923,62.6705,62.685,16133.0
2017-10-11 15:00:00,86.2,86.24,86.19,86.22,12045.0,62.6777,62.7068,62.6705,62.6923,12045.0
2017-10-11 15:05:00,86.2,86.27,86.19,86.24,18381.0,62.6777,62.7286,62.6705,62.7068,18381.0
2017-10-11 15:10:00,86.23,86.27,86.22,86.23,12100.0,62.6996,62.7286,62.6923,62.6996,12100.0
2017-10-11 15:15:00,86.23,86.25,86.2,86.2,12460.0,62.6996,62.7141,62.6777,62.6777,12460.0
2017-10-11 15:20:00,86.2,86.26,86.2,86.26,23440.0,62.6777,62.7214,62.6777,62.7214,23440.0
2017-10-11 15:25:00,86.25,86.31,86.24,86.28,24991.0,62.7141,62.7577,62.7068,62.7359,24991.0
2017-10-11 15:30:00,86.29,86.45,86.29,86.37,36521.0,62.7432,62.8595,62.7432,62.8014,36521.0
2017-10-11 15:35:00,86.37,86.37,86.31,86.36,21748.0,62.8014,62.8014,62.7577,62.7941,21748.0
2017-10-11 15:40:00,86.36,86.39,86.3,86.39,41664.0,62.7941,62.8159,62.7505,62.8159,41664.0
2017-10-11 15:45:00,86.39,86.39,86.33,86.34,26051.0,62.8159,62.8159,62.7723,62.7795,26051.0
2017-10-11 15:50:00,86.34,86.4,86.32,86.32,34971.0,62.7795,62.8232,62.765,62.765,34971.0
2017-10-11 15:55:00,86.32,86.46,86.32,86.41,202175.0,62.765,62.8668,62.765,62.8304,202175.0
2017-10-12 09:30:00,86.45,86.67,86.4,86.67,38412.0,62.8595,63.0195,62.8232,63.0195,38412.0
2017-10-12 09:35:00,86.62,86.65,86.5,86.57,16250.0,62.9831,63.0049,62.8959,62.9468,16250.0
2017-10-12 09:40:00,86.61,86.68,86.57,86.65,12233.0,62.9759,63.0268,62.9468,63.0049,12233.0
2017-10-12 09:45:00,86.66,86.71,86.59,86.6,16873.0,63.0122,63.0486,62.9613,62.9686,16873.0
2017-10-12 09:50:00,86.61,86.76,86.61,86.75,22183.0,62.9759,63.0849,62.9759,63.0777,22183.0
2017-10-12 09:55:00,86.74,86.75,86.7,86.75,7667.0,63.0704,63.0777,63.0413,63.0777,7667.0
2017-10-12 10:00:00,86.77,86.78,86.63,86.69,15833.0,63.0922,63.0995,62.9904,63.034,15833.0
2017-10-12 10:05:00,86.69,86.76,86.68,86.73,12215.0,63.034,63.0849,63.0268,63.0631,12215.0
2017-10-12 10:10:00,86.73,86.81,86.73,86.76,13326.0,63.0631,63.1213,63.0631,63.0849,13326.0
2017-10-12 10:15:00,86.75,86.85,86.75,86.85,31306.0,63.0777,63.1504,63.0777,63.1504,31306.0
2017-10-12 10:20:00,86.84,86.88,86.82,86.83,11991.0,63.1431,63.1722,63.1286,63.1358,11991.0
2017-10-12 10:25:00,86.84,86.87,86.83,86.85,10309.0,63.1431,63.1649,63.1358,63.1504,10309.0
2017-10-12 10:30:00,86.85,86.89,86.82,86.87,11022.0,63.1504,63.1795,63.1286,63.1649,11022.0
2017-10-12 10:35:00,86.87,86.97,86.84,86.94,29347.0,63.1649,63.2376,63.1431,63.2158,29347.0
2017-10-12 10:40:00,86.93,86.95,86.92,86.93,10797.0,63.2085,63.2231,63.2013,63.2085,10797.0
2017-10-12 10:45:00,86.92,86.93,86.88,86.93,25226.0,63.2013,63.2085,63.1722,63.2085,25226.0
2017-10-12 10:50:00,86.92,86.93,86.9,86.93,9815.0,63.2013,63.2085,63.1867,63.2085,9815.0
2017-10-12 10:55:00,86.92,86.97,86.89,86.9,21866.0,63.2013,63.2376,63.1795,63.1867,21866.0
2017-10-12 11:00:00,86.89,86.92,86.89,86.9,40995.0,63.1795,63.2013,63.1795,63.1867,40995.0
2017-10-12 11:05:00,86.91,86.91,86.76,86.78,40969.0,63.194,63.194,63.0849,63.0995,40969.0
2017-10-12 11:10:00,86.78,86.8,86.75,86.76,24187.0,63.0995,63.114,63.0777,63.0849,24187.0
2017-10-12 11:15:00,86.76,86.83,86.74,86.82,30015.0,63.0849,63.1358,63.0704,63.1286,30015.0
2017-10-12 11:20:00,86.82,86.84,86.78,86.83,23603.0,63.1286,63.1431,63.0995,63.1358,23603.0
2017-10-12 11:25:00,86.82,86.85,86.79,86.85,16301.0,63.1286,63.1504,63.1067,63.1504,16301.0
2017-10-12 11:30:00,86.85,86.96,86.85,86.96,30662.0,63.1504,63.2304,63.1504,63.2304,30662.0
2017-10-12 11:35:00,86.97,86.98,86.84,86.84,24604.0,63.2376,63.2449,63.1431,63.1431,24604.0
2017-10-12 11:40:00,86.85,86.86,86.81,86.81,22507.0,63.1504,63.1576,63.1213,63.1213,22507.0
2017-10-12 11:45:00,86.8,86.8,86.67,86.69,21262.0,63.114,63.114,63.0195,63.034,21262.0
2017-10-12 11:50:00,86.67,86.72,86.66,86.7,16068.0,63.0195,63.0558,63.0122,63.0413,16068.0
2017-10-12 11:55:00,86.7,86.71,86.65,86.67,25313.0,63.0413,63.0486,63.0049,63.0195,25313.0
2017-10-12 12:00:00,86.67,86.71,86.67,86.7,14902.0,63.0195,63.0486,63.0195,63.0413,14902.0
2017-10-12 12:05:00,86.69,86.7,86.68,86.68,19217.0,63.034,63.0413,63.0268,63.0268,19217.0
2017-10-12 12:10:00,86.68,86.73,86.68,86.72,11572.0,63.0268,63.0631,63.0268,63.0558,11572.0
2017-10-12 12:15:00,86.72,86.73,86.69,86.72,13967.0,63.0558,63.0631,63.034,63.0558,13967.0
2017-10-12 12:20:00,86.71,86.73,86.67,86.67,12623.0,63.0486,63.0631,63.0195,63.0195,12623.0
2017-10-12 12:25:00,86.67,86.68,86.65,86.66,11982.0,63.0195,63.0268,63.0049,63.0122,11982.0
2017-10-12 12:30:00,86.65,86.75,86.64,86.74,10700.0,63.0049,63.0777,62.9977,63.0704,10700.0
2017-10-12 12:35:00,86.74,86.8,86.72,86.79,9889.0,63.0704,63.114,63.0558,63.1067,9889.0
2017-10-12 12:40:00,86.79,86.83,86.78,86.83,11507.0,63.1067,63.1358,63.0995,63.1358,11507.0
2017-10-12 12:45:00,86.82,86.85,86.8,86.84,13768.0,63.1286,63.1504,63.114,63.1431,13768.0
2017-10-12 12:50:00,86.85,86.86,86.8,86.81,13562.0,63.1504,63.1576,63.114,63.1213,13562.0
2017-10-12 12:55:00,86.81,86.85,86.79,86.82,21675.0,63.1213,63.1504,63.1067,63.1286,21675.0
2017-10-12 13:00:00,86.83,86.84,86.8,86.81,9688.0,63.1358,63.1431,63.114,63.1213,9688.0
2017-10-12 13:05:00,86.81,86.83,86.79,86.8,6359.0,63.1213,63.1358,63.1067,63.114,6359.0
2017-10-12 13:10:00,86.8,86.84,86.79,86.81,9322.0,63.114,63.1431,63.1067,63.1213,9322.0
2017-10-12 13:15:00,86.81,86.87,86.81,86.86,11792.0,63.1213,63.1649,63.1213,63.1576,11792.0
2017-10-12 13:20:00,86.86,86.87,86.82,86.82,10088.0,63.1576,63.1649,63.1286,63.1286,10088.0
2017-10-12 13:25:00,86.81,86.87,86.81,86.87,15903.0,63.1213,63.1649,63.1213,63.1649,15903.0
2017-10-12 13:30:00,86.87,86.9,86.85,86.9,21518.0,63.1649,63.1867,63.1504,63.1867,21518.0
2017-10-12 13:35:00,86.89,86.9,86.85,86.89,15671.0,63.1795,63.1867,63.1504,63.1795,15671.0
2017-10-12 13:40:00,86.89,86.89,86.78,86.78,20281.0,63.1795,63.1795,63.0995,63.0995,20281.0
2017-10-12 13:45:00,86.78,86.78,86.71,86.76,27624.0,63.0995,63.0995,63.0486,63.0849,27624.0
2017-10-12 13:50:00,86.76,86.77,86.73,86.75,18147.0,63.0849,63.0922,63.0631,63.0777,18147.0
2017-10-12 13:55:00,86.76,86.78,86.73,86.77,13558.0,63.0849,63.0995,63.0631,63.0922,13558.0
2017-10-12 14:00:00,86.78,86.82,86.76,86.8,10363.0,63.0995,63.1286,63.0849,63.114,10363.0
2017-10-12 14:05:00,86.8,86.86,86.76,86.86,21127.0,63.114,63.1576,63.0849,63.1576,21127.0
2017-10-12 14:10:00,86.85,86.87,86.84,86.84,16191.0,63.1504,63.1649,63.1431,63.1431,16191.0
2017-10-12 14:15:00,86.84,86.87,86.82,86.83,9439.0,63.1431,63.1649,63.1286,63.1358,9439.0
2017-10-12 14:20:00,86.83,86.86,86.8,86.83,16516.0,63.1358,63.1576,63.114,63.1358,16516.0
2017-10-12 14:25:00,86.82,86.86,86.82,86.86,11289.0,63.1286,63.1576,63.1286,63.1576,11289.0
2017-10-12 14:30:00,86.85,86.86,86.83,86.85,12389.0,63.1504,63.1576,63.1358,63.1504,12389.0
2017-10-12 14:35:00,86.85,86.92,86.85,86.9,22763.0,63.1504,63.2013,63.1504,63.1867,22763.0
2017-10-12 14:40:00,86.9,86.93,86.89,86.93,11758.0,63.1867,63.2085,63.1795,63.2085,11758.0
2017-10-12 14:45:00,86.92,86.97,86.9,86.97,17684.0,63.2013,63.2376,63.1867,63.2376,17684.0
2017-10-12 14:50:00,86.96,87.07,86.96,87.04,54555.0,63.2304,63.3103,63.2304,63.2885,54555.0
2017-10-12 14:55:00,87.04,87.05,86.97,86.98,16388.0,63.2885,63.2958,63.2376,63.2449,16388.0
2017-10-12 15:00:00,86.97,87.01,86.91,86.91,22380.0,63.2376,63.2667,63.194,63.194,22380.0
2017-10-12 15:05:00,86.9,86.97,86.89,86.89,18902.0,63.1867,63.2376,63.1795,63.1795,18902.0
2017-10-12 15:10:00,86.89,86.94,86.88,86.91,17085.0,63.1795,63.2158,63.1722,63.194,17085.0
2017-10-12 15:15:00,86.91,86.92,86.87,86.87,22201.0,63.194,63.2013,63.1649,63.1649,22201.0
2017-10-12 15:20:00,86.87,86.91,86.86,86.88,20514.0,63.1649,63.194,63.1576,63.1722,20514.0
2017-10-12 15:25:00,86.89,86.9,86.8,86.82,24497.0,63.1795,63.1867,63.114,63.1286,24497.0
2017-10-12 15:30:00,86.83,86.89,86.8,86.86,35564.0,63.1358,63.1795,63.114,63.1576,35564.0
2017-10-12 15:35:00,86.86,86.89,86.81,86.85,32486.0,63.1576,63.1795,63.1213,63.1504,32486.0
2017-10-12 15:40:00,86.85,86.85,86.78,86.8,22030.0,63.1504,63.1504,63.0995,63.114,22030.0
2017-10-12 15:45:00,86.8,86.85,86.78,86.78,39020.0,63.114,63.1504,63.0995,63.0995,39020.0
2017-10-12 15:50:00,86.78,86.84,86.77,86.82,61379.0,63.0995,63.1431,63.0922,63.1286,61379.0
2017-10-12 15:55:00,86.83,86.97,86.82,86.96,139533.0,63.1358,63.2376,63.1286,63.2304,139533.0
2017-10-13 09:30:00,87.18,87.6,87.17,87.54,52027.0,63.3903,63.6957,63.3831,63.6521,52027.0
2017-10-13 09:35:00,87.59,87.59,87.16,87.2,40639.0,63.6884,63.6884,63.3758,63.4049,40639.0
2017-10-13 09:40:00,87.16,87.33,87.12,87.3,27232.0,63.3758,63.4994,63.3467,63.4776,27232.0
2017-10-13 09:45:00,87.28,87.3,86.96,86.96,24554.0,63.463,63.4776,63.2304,63.2304,24554.0
2017-10-13 09:50:00,86.95,87.23,86.95,87.23,26543.0,63.2231,63.4267,63.2231,63.4267,26543.0
2017-10-13 09:55:00,87.21,87.24,87.1,87.23,29239.0,63.4121,63.434,63.3322,63.4267,29239.0
2017-10-13 10:00:00,87.22,87.23,87.13,87.21,21483.0,63.4194,63.4267,63.354,63.4121,21483.0
2017-10-13 10:05:00,87.22,87.25,87.12,87.12,16140.0,63.4194,63.4412,63.3467,63.3467,16140.0
2017-10-13 10:10:00,87.13,87.3,87.12,87.29,24534.0,63.354,63.4776,63.3467,63.4703,24534.0
2017-10-13 10:15:00,87.29,87.34,87.26,87.28,13994.0,63.4703,63.5067,63.4485,63.463,13994.0
2017-10-13 10:20:00,87.31,87.46,87.3,87.39,18185.0,63.4848,63.5939,63.4776,63.543,18185.0
2017-10-13 10:25:00,87.4,87.49,87.39,87.43,9785.0,63.5503,63.6157,63.543,63.5721,9785.0
2017-10-13 10:30:00,87.42,87.44,87.39,87.43,6198.0,63.5648,63.5794,63.543,63.5721,6198.0
2017-10-13 10:35:00,87.42,87.46,87.34,87.35,15436.0,63.5648,63.5939,63.5067,63.5139,15436.0
2017-10-13 10:40:00,87.36,87.37,87.26,87.32,10034.0,63.5212,63.5285,63.4485,63.4921,10034.0
2017-10-13 10:45:00,87.31,87.34,87.27,87.32,22861.0,63.4848,63.5067,63.4558,63.4921,22861.0
2017-10-13 10:50:00,87.32,87.38,87.31,87.36,63046.0,63.4921,63.5357,63.4848,63.5212,63046.0
2017-10-13 10:55:00,87.35,87.38,87.22,87.22,21152.0,63.5139,63.5357,63.4194,63.4194,21152.0
2017-10-13 11:00:00,87.22,87.25,87.17,87.23,11055.0,63.4194,63.4412,63.3831,63.4267,11055.0
2017-10-13 11:05:00,87.22,87.23,87.17,87.22,13681.0,63.4194,63.4267,63.3831,63.4194,13681.0
2017-10-13 11:10:00,87.22,87.26,87.17,87.17,15284.0,63.4194,63.4485,63.3831,63.3831,15284.0
2017-10-13 11:15:00,87.17,87.19,87.1,87.19,14467.0,63.3831,63.3976,63.3322,63.3976,14467.0
2017-10-13 11:20:00,87.19,87.21,87.15,87.17,12047.0,63.3976,63.4121,63.3685,63.3831,12047.0
2017-10-13 11:25:00,87.17,87.2,87.15,87.16,11529.0,63.3831,63.4049,63.3685,63.3758,11529.0
2017-10-13 11:30:00,87.15,87.15,87.1,87.11,12126.0,63.3685,63.3685,63.3322,63.3394,12126.0
2017-10-13 11:35:00,87.11,87.13,87.08,87.09,17220.0,63.3394,63.354,63.3176,63.3249,17220.0
2017-10-13 11:40:00,87.09,87.09,87.05,87.06,14507.0,63.3249,63.3249,63.2958,63.3031,14507.0
2017-10-13 11:45:00,87.07,87.12,87.05,87.11,42807.0,63.3103,63.3467,63.2958,63.3394,42807.0
2017-10-13 11:50:00,87.11,87.11,87.05,87.06,10583.0,63.3394,63.3394,63.2958,63.3031,10583.0
2017-10-13 11:55:00,87.06,87.06,87.02,87.04,7380.0,63.3031,63.3031,63.274,63.2885,7380.0
2017-10-13 12:00:00,87.03,87.05,87.0,87.03,23011.0,63.2813,63.2958,63.2594,63.2813,23011.0
2017-10-13 12:05:00,87.03,87.09,87.03,87.07,16157.0,63.2813,63.3249,63.2813,63.3103,16157.0
2017-10-13 12:10:00,87.08,87.1,87.05,87.05,20590.0,63.3176,63.3322,63.2958,63.2958,20590.0
2017-10-13 12:15:00,87.05,87.1,87.04,87.08,8841.0,63.2958,63.3322,63.2885,63.3176,8841.0
2017-10-13 12:20:00,87.09,87.17,87.08,87.17,10611.0,63.3249,63.3831,63.3176,63.3831,10611.0
2017-10-13 12:25:00,87.16,87.19,87.14,87.18,10847.0,63.3758,63.3976,63.3612,63.3903,10847.0
2017-10-13 12:30:00,87.17,87.23,87.16,87.2,21243.0,63.3831,63.4267,63.3758,63.4049,21243.0
2017-10-13 12:35:00,87.19,87.27,87.19,87.25,13913.0,63.3976,63.4558,63.3976,63.4412,13913.0
2017-10-13 12:40:00,87.24,87.29,87.23,87.25,47972.0,63.434,63.4703,63.4267,63.4412,47972.0
2017-10-13 12:45:00,87.25,87.25,87.12,87.12,18688.0,63.4412,63.4412,63.3467,63.3467,18688.0
2017-10-13 12:50:00,87.13,87.17,87.12,87.16,7413.0,63.354,63.3831,63.3467,63.3758,7413.0
2017-10-13 12:55:00,87.17,87.25,87.15,87.25,8585.0,63.3831,63.4412,63.3685,63.4412,8585.0
2017-10-13 13:00:00,87.25,87.25,87.16,87.16,6548.0,63.4412,63.4412,63.3758,63.3758,6548.0
2017-10-13 13:05:00,87.15,87.17,87.13,87.13,7015.0,63.3685,63.3831,63.354,63.354,7015.0
2017-10-13 13:10:00,87.12,87.16,87.11,87.14,15529.0,63.3467,63.3758,63.3394,63.3612,15529.0
2017-10-13 13:15:00,87.15,87.15,87.06,87.06,5639.0,63.3685,63.3685,63.3031,63.3031,5639.0
2017-10-13 13:20:00,87.07,87.11,87.06,87.08,10856.0,63.3103,63.3394,63.3031,63.3176,10856.0
2017-10-13 13:25:00,87.07,87.14,87.07,87.11,7779.0,63.3103,63.3612,63.3103,63.3394,7779.0
2017-10-13 13:30:00,87.11,87.12,87.07,87.09,8554.0,63.3394,63.3467,63.3103,63.3249,8554.0
2017-10-13 13:35:00,87.09,87.13,87.09,87.09,9340.0,63.3249,63.354,63.3249,63.3249,9340.0
2017-10-13 13:40:00,87.1,87.12,87.06,87.07,16256.0,63.3322,63.3467,63.3031,63.3103,16256.0
2017-10-13 13:45:00,87.07,87.07,87.02,87.04,11924.0,63.3103,63.3103,63.274,63.2885,11924.0
2017-10-13 13:50:00,87.05,87.06,87.0,87.01,7958.0,63.2958,63.3031,63.2594,63.2667,7958.0
2017-10-13 13:55:00,87.0,87.02,86.99,86.99,8327.0,63.2594,63.274,63.2522,63.2522,8327.0
2017-10-13 14:00:00,86.98,87.02,86.98,86.99,5478.0,63.2449,63.274,63.2449,63.2522,5478.0
2017-10-13 14:05:00,86.99,86.99,86.87,86.91,17295.0,63.2522,63.2522,63.1649,63.194,17295.0
2017-10-13 14:10:00,86.91,86.94,86.84,86.91,26870.0,63.194,63.2158,63.1431,63.194,26870.0
2017-10-13 14:15:00,86.9,86.92,86.8,86.81,38639.0,63.1867,63.2013,63.114,63.1213,38639.0
2017-10-13 14:20:00,86.81,86.89,86.78,86.89,15818.0,63.1213,63.1795,63.0995,63.1795,15818.0
2017-10-13 14:25:00,86.89,86.9,86.83,86.87,11836.0,63.1795,63.1867,63.1358,63.1649,11836.0
2017-10-13 14:30:00,86.88,86.91,86.85,86.88,10728.0,63.1722,63.194,63.1504,63.1722,10728.0
2017-10-13 14:35:00,86.87,86.89,86.85,86.86,21223.0,63.1649,63.1795,63.1504,63.1576,21223.0
2017-10-13 14:40:00,86.84,86.84,86.78,86.79,9450.0,63.1431,63.1431,63.0995,63.1067,9450.0
2017-10-13 14:45:00,86.8,86.82,86.77,86.79,12229.0,63.114,63.1286,63.0922,63.1067,12229.0
2017-10-13 14:50:00,86.78,86.82,86.74,86.75,25188.0,63.0995,63.1286,63.0704,63.0777,25188.0
2017-10-13 14:55:00,86.75,86.86,86.75,86.84,15699.0,63.0777,63.1576,63.0777,63.1431,15699.0
2017-10-13 15:00:00,86.84,86.92,86.84,86.9,32233.0,63.1431,63.2013,63.1431,63.1867,32233.0
2017-10-13 15:05:00,86.91,86.95,86.91,86.93,16950.0,63.194,63.2231,63.194,63.2085,16950.0
2017-10-13 15:10:00,86.93,86.93,86.84,86.84,14550.0,63.2085,63.2085,63.1431,63.1431,14550.0
2017-10-13 15:15:00,86.85,86.89,86.83,86.88,21477.0,63.1504,63.1795,63.1358,63.1722,21477.0
2017-10-13 15:20:00,86.88,86.92,86.86,86.89,19789.0,63.1722,63.2013,63.1576,63.1795,19789.0
2017-10-13 15:25:00,86.89,86.9,86.82,86.83,15465.0,63.1795,63.1867,63.1286,63.1358,15465.0
2017-10-13 15:30:00,86.84,86.9,86.83,86.89,23756.0,63.1431,63.1867,63.1358,63.1795,23756.0
2017-10-13 15:35:00,86.9,86.9,86.85,86.89,14310.0,63.1867,63.1867,63.1504,63.1795,14310.0
2017-10-13 15:40:00,86.9,86.9,86.81,86.88,31645.0,63.1867,63.1867,63.1213,63.1722,31645.0
2017-10-13 15:45:00,86.87,86.88,86.8,86.84,40904.0,63.1649,63.1722,63.114,63.1431,40904.0
2017-10-13 15:50:00,86.84,86.86,86.78,86.81,42544.0,63.1431,63.1576,63.0995,63.1213,42544.0
2017-10-13 15:55:00,86.82,86.83,86.75,86.82,94766.0,63.1286,63.1358,63.0777,63.1286,94766.0
2017-10-16 09:30:00,86.7,87.15,86.7,86.81,29486.0,63.0413,63.3685,63.0413,63.1213,29486.0
2017-10-16 09:35:00,86.78,86.8,86.63,86.71,32108.0,63.0995,63.114,62.9904,63.0486,32108.0
2017-10-16 09:40:00,86.69,86.72,86.61,86.65,17804.0,63.034,63.0558,62.9759,63.0049,17804.0
2017-10-16 09:45:00,86.67,86.72,86.61,86.64,26693.0,63.0195,63.0558,62.9759,62.9977,26693.0
2017-10-16 09:50:00,86.63,86.71,86.6,86.63,11841.0,62.9904,63.0486,62.9686,62.9904,11841.0
2017-10-16 09:55:00,86.64,86.64,86.56,86.6,10680.0,62.9977,62.9977,62.9395,62.9686,10680.0
2017-10-16 10:00:00,86.56,86.56,86.44,86.52,18856.0,62.9395,62.9395,62.8523,62.9104,18856.0
2017-10-16 10:05:00,86.52,86.6,86.51,86.54,9660.0,62.9104,62.9686,62.9032,62.925,9660.0
2017-10-16 10:10:00,86.55,86.66,86.55,86.65,11797.0,62.9322,63.0122,62.9322,63.0049,11797.0
2017-10-16 10:15:00,86.66,86.71,86.62,86.69,9330.0,63.0122,63.0486,62.9831,63.034,9330.0
2017-10-16 10:20:00,86.68,86.71,86.59,86.59,13597.0,63.0268,63.0486,62.9613,62.9613,13597.0
2017-10-16 10:25:00,86.59,86.63,86.52,86.62,11441.0,62.9613,62.9904,62.9104,62.9831,11441.0
2017-10-16 10:30:00,86.64,86.72,86.62,86.68,7996.0,62.9977,63.0558,62.9831,63.0268,7996.0
2017-10-16 10:35:00,86.68,86.7,86.63,86.63,11875.0,63.0268,63.0413,62.9904,62.9904,11875.0
2017-10-16 10:40:00,86.62,86.63,86.53,86.57,24876.0,62.9831,62.9904,62.9177,62.9468,24876.0
2017-10-16 10:45:00,86.56,86.6,86.51,86.56,19956.0,62.9395,62.9686,62.9032,62.9395,19956.0
2017-10-16 10:50:00,86.56,86.61,86.5,86.52,13468.0,62.9395,62.9759,62.8959,62.9104,13468.0
2017-10-16 10:55:00,86.51,86.51,86.42,86.5,12949.0,62.9032,62.9032,62.8377,62.8959,12949.0
2017-10-16 11:00:00,86.5,86.6,86.46,86.6,10812.0,62.8959,62.9686,62.8668,62.9686,10812.0
2017-10-16 11:05:00,86.58,86.68,86.57,86.68,9498.0,62.9541,63.0268,62.9468,63.0268,9498.0
2017-10-16 11:10:00,86.67,86.68,86.62,86.63,7684.0,63.0195,63.0268,62.9831,62.9904,7684.0
2017-10-16 11:15:00,86.62,86.67,86.61,86.63,8971.0,62.9831,63.0195,62.9759,62.9904,8971.0
2017-10-16 11:20:00,86.64,86.73,86.64,86.65,15517.0,62.9977,63.0631,62.9977,63.0049,15517.0
2017-10-16 11:25:00,86.66,86.86,86.66,86.8,37534.0,63.0122,63.1576,63.0122,63.114,37534.0
2017-10-16 11:30:00,86.79,86.82,86.74,86.77,11852.0,63.1067,63.1286,63.0704,63.0922,11852.0
2017-10-16 11:35:00,86.77,86.78,86.71,86.77,18053.0,63.0922,63.0995,63.0486,63.0922,18053.0
2017-10-16 11:40:00,86.77,86.84,86.74,86.81,14320.0,63.0922,63.1431,63.0704,63.1213,14320.0
2017-10-16 11:45:00,86.82,86.87,86.78,86.85,12637.0,63.1286,63.1649,63.0995,63.1504,12637.0
2017-10-16 11:50:00,86.85,86.86,86.81,86.86,4532.0,63.1504,63.1576,63.1213,63.1576,4532.0
2017-10-16 11:55:00,86.86,86.88,86.82,86.88,8703.0,63.1576,63.1722,63.1286,63.1722,8703.0
2017-10-16 12:00:00,86.88,86.92,86.87,86.89,12718.0,63.1722,63.2013,63.1649,63.1795,12718.0
2017-10-16 12:05:00,86.88,86.9,86.86,86.89,8483.0,63.1722,63.1867,63.1576,63.1795,8483.0
2017-10-16 12:10:00,86.91,86.95,86.9,86.93,9594.0,63.194,63.2231,63.1867,63.2085,9594.0
2017-10-16 12:15:00,86.94,86.96,86.89,86.89,9908.0,63.2158,63.2304,63.1795,63.1795,9908.0
2017-10-16 12:20:00,86.9,86.92,86.87,86.9,7263.0,63.1867,63.2013,63.1649,63.1867,7263.0
2017-10-16 12:25:00,86.91,86.95,86.9,86.92,7452.0,63.194,63.2231,63.1867,63.2013,7452.0
2017-10-16 12:30:00,86.93,86.94,86.89,86.94,11267.0,63.2085,63.2158,63.1795,63.2158,11267.0
2017-10-16 12:35:00,86.93,86.96,86.92,86.95,13193.0,63.2085,63.2304,63.2013,63.2231,13193.0
2017-10-16 12:40:00,86.96,87.0,86.94,86.98,9667.0,63.2304,63.2594,63.2158,63.2449,9667.0
2017-10-16 12:45:00,86.98,87.0,86.97,86.99,4900.0,63.2449,63.2594,63.2376,63.2522,4900.0
2017-10-16 12:50:00,87.0,87.0,86.95,86.96,6564.0,63.2594,63.2594,63.2231,63.2304,6564.0
2017-10-16 12:55:00,86.96,87.0,86.96,86.98,5313.0,63.2304,63.2594,63.2304,63.2449,5313.0
2017-10-16 13:00:00,86.98,87.05,86.98,87.03,8348.0,63.2449,63.2958,63.2449,63.2813,8348.0
2017-10-16 13:05:00,87.05,87.06,87.01,87.04,11020.0,63.2958,63.3031,63.2667,63.2885,11020.0
2017-10-16 13:10:00,87.03,87.12,87.03,87.11,10763.0,63.2813,63.3467,63.2813,63.3394,10763.0
2017-10-16 13:15:00,87.1,87.12,87.07,87.11,6133.0,63.3322,63.3467,63.3103,63.3394,6133.0
2017-10-16 13:20:00,87.1,87.11,87.03,87.04,5177.0,63.3322,63.3394,63.2813,63.2885,5177.0
2017-10-16 13:25:00,87.03,87.05,87.0,87.01,8468.0,63.2813,63.2958,63.2594,63.2667,8468.0
2017-10-16 13:30:00,87.02,87.02,86.96,87.02,10801.0,63.274,63.274,63.2304,63.274,10801.0
2017-10-16 13:35:00,87.03,87.06,87.03,87.05,3473.0,63.2813,63.3031,63.2813,63.2958,3473.0
2017-10-16 13:40:00,87.05,87.09,87.03,87.07,10728.0,63.2958,63.3249,63.2813,63.3103,10728.0
2017-10-16 13:45:00,87.07,87.07,87.01,87.02,11776.0,63.3103,63.3103,63.2667,63.274,11776.0
2017-10-16 13:50:00,87.03,87.07,87.01,87.05,11139.0,63.2813,63.3103,63.2667,63.2958,11139.0
2017-10-16 13:55:00,87.06,87.1,87.05,87.08,13224.0,63.3031,63.3322,63.2958,63.3176,13224.0
2017-10-16 14:00:00,87.07,87.08,86.99,87.01,9397.0,63.3103,63.3176,63.2522,63.2667,9397.0
2017-10-16 14:05:00,87.01,87.01,86.97,86.99,9846.0,63.2667,63.2667,63.2376,63.2522,9846.0
2017-10-16 14:10:00,87.0,87.01,86.92,86.94,24012.0,63.2594,63.2667,63.2013,63.2158,24012.0
2017-10-16 14:15:00,86.94,86.97,86.9,86.96,11395.0,63.2158,63.2376,63.1867,63.2304,11395.0
2017-10-16 14:20:00,86.96,86.98,86.95,86.96,11472.0,63.2304,63.2449,63.2231,63.2304,11472.0
2017-10-16 14:25:00,86.96,86.97,86.94,86.97,10258.0,63.2304,63.2376,63.2158,63.2376,10258.0
2017-10-16 14:30:00,86.96,86.96,86.91,86.91,11831.0,63.2304,63.2304,63.194,63.194,11831.0
2017-10-16 14:35:00,86.91,86.95,86.89,86.95,14767.0,63.194,63.2231,63.1795,63.2231,14767.0
2017-10-16 14:40:00,86.95,87.02,86.94,87.01,12754.0,63.2231,63.274,63.2158,63.2667,12754.0
2017-10-16 14:45:00,87.01,87.02,86.98,87.0,7765.0,63.2667,63.274,63.2449,63.2594,7765.0
2017-10-16 14:50:00,87.0,87.12,86.99,87.11,18710.0,63.2594,63.3467,63.2522,63.3394,18710.0
2017-10-16 14:55:00,87.1,87.11,87.04,87.07,9070.0,63.3322,63.3394,63.2885,63.3103,9070.0
2017-10-16 15:00:00,87.04,87.04,86.98,86.99,18188.0,63.2885,63.2885,63.2449,63.2522,18188.0
2017-10-16 15:05:00,87.0,87.04,87.0,87.0,11211.0,63.2594,63.2885,63.2594,63.2594,11211.0
2017-10-16 15:10:00,87.0,87.0,86.93,86.95,19631.0,63.2594,63.2594,63.2085,63.2231,19631.0
2017-10-16 15:15:00,86.95,86.98,86.95,86.98,20468.0,63.2231,63.2449,63.2231,63.2449,20468.0
2017-10-16 15:20:00,86.97,87.0,86.95,86.95,15394.0,63.2376,63.2594,63.2231,63.2231,15394.0
2017-10-16 15:25:00,86.95,86.97,86.92,86.95,20740.0,63.2231,63.2376,63.2013,63.2231,20740.0
2017-10-16 15:30:00,86.95,86.99,86.94,86.96,19283.0,63.2231,63.2522,63.2158,63.2304,19283.0
2017-10-16 15:35:00,86.97,86.98,86.95,86.95,21015.0,63.2376,63.2449,63.2231,63.2231,21015.0
2017-10-16 15:40:00,86.95,87.02,86.94,87.01,39106.0,63.2231,63.274,63.2158,63.2667,39106.0
2017-10-16 15:45:00,87.01,87.03,86.99,87.01,26473.0,63.2667,63.2813,63.2522,63.2667,26473.0
2017-10-16 15:50:00,87.01,87.07,87.0,87.05,55327.0,63.2667,63.3103,63.2594,63.2958,55327.0
2017-10-16 15:55:00,87.05,87.13,87.04,87.12,127485.0,63.2958,63.354,63.2885,63.3467,127485.0
2017-10-17 09:30:00,86.99,87.18,86.96,87.05,28459.0,63.2522,63.3903,63.2304,63.2958,28459.0
2017-10-17 09:35:00,87.04,87.15,86.9,86.94,15870.0,63.2885,63.3685,63.1867,63.2158,15870.0
2017-10-17 09:40:00,86.92,86.99,86.91,86.94,16413.0,63.2013,63.2522,63.194,63.2158,16413.0
2017-10-17 09:45:00,86.95,87.09,86.92,87.09,16850.0,63.2231,63.3249,63.2013,63.3249,16850.0
2017-10-17 09:50:00,87.09,87.09,87.04,87.05,11452.0,63.3249,63.3249,63.2885,63.2958,11452.0
2017-10-17 09:55:00,87.06,87.07,87.01,87.04,18563.0,63.3031,63.3103,63.2667,63.2885,18563.0
2017-10-17 10:00:00,87.03,87.04,86.94,86.94,26434.0,63.2813,63.2885,63.2158,63.2158,26434.0
2017-10-17 10:05:00,86.95,87.01,86.88,86.88,26054.0,63.2231,63.2667,63.1722,63.1722,26054.0
2017-10-17 10:10:00,86.86,86.9,86.78,86.84,77651.0,63.1576,63.1867,63.0995,63.1431,77651.0
2017-10-17 10:15:00,86.86,86.93,86.86,86.87,17097.0,63.1576,63.2085,63.1576,63.1649,17097.0
2017-10-17 10:20:00,86.86,86.95,86.82,86.94,22891.0,63.1576,63.2231,63.1286,63.2158,22891.0
2017-10-17 10:25:00,86.94,87.0,86.94,87.0,18730.0,63.2158,63.2594,63.2158,63.2594,18730.0
2017-10-17 10:30:00,86.99,87.06,86.97,87.06,38403.0,63.2522,63.3031,63.2376,63.3031,38403.0
2017-10-17 10:35:00,87.06,87.11,87.05,87.09,20902.0,63.3031,63.3394,63.2958,63.3249,20902.0
2017-10-17 10:40:00,87.1,87.17,87.06,87.11,18269.0,63.3322,63.3831,63.3031,63.3394,18269.0
2017-10-17 10:45:00,87.1,87.1,87.03,87.04,8696.0,63.3322,63.3322,63.2813,63.2885,8696.0
2017-10-17 10:50:00,87.02,87.02,86.95,86.96,19342.0,63.274,63.274,63.2231,63.2304,19342.0
2017-10-17 10:55:00,86.95,86.98,86.93,86.94,10928.0,63.2231,63.2449,63.2085,63.2158,10928.0
2017-10-17 11:00:00,86.95,87.0,86.94,86.95,12680.0,63.2231,63.2594,63.2158,63.2231,12680.0
2017-10-17 11:05:00,86.96,87.0,86.94,87.0,15166.0,63.2304,63.2594,63.2158,63.2594,15166.0
2017-10-17 11:10:00,86.99,87.0,86.96,87.0,13580.0,63.2522,63.2594,63.2304,63.2594,13580.0
2017-10-17 11:15:00,86.99,86.99,86.92,86.97,10969.0,63.2522,63.2522,63.2013,63.2376,10969.0
2017-10-17 11:20:00,86.97,86.98,86.94,86.96,9749.0,63.2376,63.2449,63.2158,63.2304,9749.0
2017-10-17 11:25:00,86.96,87.05,86.95,87.04,9813.0,63.2304,63.2958,63.2231,63.2885,9813.0
2017-10-17 11:30:00,87.03,87.03,86.96,86.98,12084.0,63.2813,63.2813,63.2304,63.2449,12084.0
2017-10-17 11:35:00,86.98,87.09,86.98,87.08,10027.0,63.2449,63.3249,63.2449,63.3176,10027.0
2017-10-17 11:40:00,87.08,87.13,87.07,87.13,9736.0,63.3176,63.354,63.3103,63.354,9736.0
2017-10-17 11:45:00,87.12,87.13,87.07,87.08,13099.0,63.3467,63.354,63.3103,63.3176,13099.0
2017-10-17 11:50:00,87.08,87.09,87.05,87.08,8902.0,63.3176,63.3249,63.2958,63.3176,8902.0
2017-10-17 11:55:00,87.07,87.11,87.07,87.1,8786.0,63.3103,63.3394,63.3103,63.3322,8786.0
2017-10-17 12:00:00,87.09,87.12,87.07,87.12,14877.0,63.3249,63.3467,63.3103,63.3467,14877.0
2017-10-17 12:05:00,87.11,87.16,87.11,87.16,6219.0,63.3394,63.3758,63.3394,63.3758,6219.0
2017-10-17 12:10:00,87.15,87.22,87.14,87.21,11781.0,63.3685,63.4194,63.3612,63.4121,11781.0
2017-10-17 12:15:00,87.2,87.23,87.18,87.21,23296.0,63.4049,63.4267,63.3903,63.4121,23296.0
2017-10-17 12:20:00,87.22,87.22,87.1,87.1,11912.0,63.4194,63.4194,63.3322,63.3322,11912.0
2017-10-17 12:25:00,87.11,87.13,87.08,87.13,12847.0,63.3394,63.354,63.3176,63.354,12847.0
2017-10-17 12:30:00,87.13,87.17,87.12,87.17,9764.0,63.354,63.3831,63.3467,63.3831,9764.0
2017-10-17 12:35:00,87.17,87.19,87.16,87.19,4474.0,63.3831,63.3976,63.3758,63.3976,4474.0
2017-10-17 12:40:00,87.19,87.2,87.17,87.17,4745.0,63.3976,63.4049,63.3831,63.3831,4745.0
2017-10-17 12:45:00,87.17,87.21,87.17,87.21,5767.0,63.3831,63.4121,63.3831,63.4121,5767.0
2017-10-17 12:50:00,87.2,87.22,87.14,87.14,23179.0,63.4049,63.4194,63.3612,63.3612,23179.0
2017-10-17 12:55:00,87.14,87.15,87.11,87.14,6359.0,63.3612,63.3685,63.3394,63.3612,6359.0
2017-10-17 13:00:00,87.14,87.18,87.13,87.16,11888.0,63.3612,63.3903,63.354,63.3758,11888.0
2017-10-17 13:05:00,87.17,87.18,87.15,87.16,7024.0,63.3831,63.3903,63.3685,63.3758,7024.0
2017-10-17 13:10:00,87.16,87.19,87.15,87.19,8120.0,63.3758,63.3976,63.3685,63.3976,8120.0
2017-10-17 13:15:00,87.19,87.24,87.16,87.16,27262.0,63.3976,63.434,63.3758,63.3758,27262.0
2017-10-17 13:20:00,87.16,87.17,87.13,87.13,5682.0,63.3758,63.3831,63.354,63.354,5682.0
2017-10-17 13:25:00,87.14,87.16,87.11,87.12,7077.0,63.3612,63.3758,63.3394,63.3467,7077.0
2017-10-17 13:30:00,87.13,87.14,87.1,87.12,7975.0,63.354,63.3612,63.3322,63.3467,7975.0
2017-10-17 13:35:00,87.13,87.16,87.09,87.11,11580.0,63.354,63.3758,63.3249,63.3394,11580.0
2017-10-17 13:40:00,87.12,87.19,87.09,87.17,14411.0,63.3467,63.3976,63.3249,63.3831,14411.0
2017-10-17 13:45:00,87.17,87.23,87.14,87.23,7056.0,63.3831,63.4267,63.3612,63.4267,7056.0
2017-10-17 13:50:00,87.22,87.26,87.22,87.26,3647.0,63.4194,63.4485,63.4194,63.4485,3647.0
2017-10-17 13:55:00,87.26,87.27,87.25,87.26,4579.0,63.4485,63.4558,63.4412,63.4485,4579.0
2017-10-17 14:00:00,87.26,87.36,87.25,87.33,13158.0,63.4485,63.5212,63.4412,63.4994,13158.0
2017-10-17 14:05:00,87.34,87.35,87.26,87.27,7106.0,63.5067,63.5139,63.4485,63.4558,7106.0
2017-10-17 14:10:00,87.27,87.28,87.26,87.28,8026.0,63.4558,63.463,63.4485,63.463,8026.0
2017-10-17 14:15:00,87.28,87.29,87.23,87.27,8197.0,63.463,63.4703,63.4267,63.4558,8197.0
2017-10-17 14:20:00,87.28,87.3,87.27,87.28,8287.0,63.463,63.4776,63.4558,63.463,8287.0
2017-10-17 14:25:00,87.29,87.31,87.27,87.3,13245.0,63.4703,63.4848,63.4558,63.4776,13245.0
2017-10-17 14:30:00,87.3,87.34,87.29,87.33,8642.0,63.4776,63.5067,63.4703,63.4994,8642.0
2017-10-17 14:35:00,87.32,87.48,87.3,87.43,33504.0,63.4921,63.6085,63.4776,63.5721,33504.0
2017-10-17 14:40:00,87.43,87.57,87.39,87.43,45703.0,63.5721,63.6739,63.543,63.5721,45703.0
2017-10-17 14:45:00,87.42,87.43,87.32,87.34,15152.0,63.5648,63.5721,63.4921,63.5067,15152.0
2017-10-17 14:50:00,87.33,87.34,87.29,87.29,12904.0,63.4994,63.5067,63.4703,63.4703,12904.0
2017-10-17 14:55:00,87.29,87.33,87.27,87.31,13488.0,63.4703,63.4994,63.4558,63.4848,13488.0
2017-10-17 15:00:00,87.3,87.34,87.27,87.34,13396.0,63.4776,63.5067,63.4558,63.5067,13396.0
2017-10-17 15:05:00,87.34,87.38,87.33,87.34,12672.0,63.5067,63.5357,63.4994,63.5067,12672.0
2017-10-17 15:10:00,87.34,87.37,87.34,87.36,14917.0,63.5067,63.5285,63.5067,63.5212,14917.0
2017-10-17 15:15:00,87.36,87.39,87.35,87.37,16606.0,63.5212,63.543,63.5139,63.5285,16606.0
2017-10-17 15:20:00,87.36,87.38,87.31,87.37,20601.0,63.5212,63.5357,63.4848,63.5285,20601.0
2017-10-17 15:25:00,87.37,87.42,87.37,87.4,19707.0,63.5285,63.5648,63.5285,63.5503,19707.0
2017-10-17 15:30:00,87.4,87.47,87.4,87.46,24145.0,63.5503,63.6012,63.5503,63.5939,24145.0
2017-10-17 15:35:00,87.46,87.54,87.45,87.49,18342.0,63.5939,63.6521,63.5866,63.6157,18342.0
2017-10-17 15:40:00,87.49,87.56,87.46,87.52,31808.0,63.6157,63.6666,63.5939,63.6375,31808.0
2017-10-17 15:45:00,87.51,87.52,87.47,87.49,38403.0,63.6303,63.6375,63.6012,63.6157,38403.0
2017-10-17 15:50:00,87.49,87.59,87.48,87.57,64613.0,63.6157,63.6884,63.6085,63.6739,64613.0
2017-10-17 15:55:00,87.56,87.59,87.49,87.52,89362.0,63.6666,63.6884,63.6157,63.6375,89362.0
2017-10-18 09:30:00,87.34,87.45,87.23,87.38,33403.0,63.5067,63.5866,63.4267,63.5357,33403.0
2017-10-18 09:35:00,87.45,87.46,87.18,87.2,16916.0,63.5866,63.5939,63.3903,63.4049,16916.0
2017-10-18 09:40:00,87.26,87.26,87.05,87.08,16022.0,63.4485,63.4485,63.2958,63.3176,16022.0
2017-10-18 09:45:00,87.06,87.12,86.97,87.0,27009.0,63.3031,63.3467,63.2376,63.2594,27009.0
2017-10-18 09:50:00,86.99,87.03,86.94,86.95,14387.0,63.2522,63.2813,63.2158,63.2231,14387.0
2017-10-18 09:55:00,86.95,86.95,86.85,86.89,33548.0,63.2231,63.2231,63.1504,63.1795,33548.0
2017-10-18 10:00:00,86.89,86.94,86.87,86.88,21040.0,63.1795,63.2158,63.1649,63.1722,21040.0
2017-10-18 10:05:00,86.88,86.88,86.82,86.85,24732.0,63.1722,63.1722,63.1286,63.1504,24732.0
2017-10-18 10:10:00,86.87,86.88,86.83,86.83,12215.0,63.1649,63.1722,63.1358,63.1358,12215.0
2017-10-18 10:15:00,86.84,86.84,86.69,86.71,32351.0,63.1431,63.1431,63.034,63.0486,32351.0
2017-10-18 10:20:00,86.73,86.73,86.66,86.66,9834.0,63.0631,63.0631,63.0122,63.0122,9834.0
2017-10-18 10:25:00,86.66,86.76,86.66,86.73,7548.0,63.0122,63.0849,63.0122,63.0631,7548.0
2017-10-18 10:30:00,86.73,86.74,86.66,86.69,32101.0,63.0631,63.0704,63.0122,63.034,32101.0
2017-10-18 10:35:00,86.7,86.75,86.62,86.74,13837.0,63.0413,63.0777,62.9831,63.0704,13837.0
2017-10-18 10:40:00,86.73,86.74,86.65,86.67,7863.0,63.0631,63.0704,63.0049,63.0195,7863.0
2017-10-18 10:45:00,86.67,86.72,86.67,86.68,10410.0,63.0195,63.0558,63.0195,63.0268,10410.0
2017-10-18 10:50:00,86.68,86.69,86.66,86.66,14069.0,63.0268,63.034,63.0122,63.0122,14069.0
2017-10-18 10:55:00,86.66,86.72,86.64,86.69,10142.0,63.0122,63.0558,62.9977,63.034,10142.0
2017-10-18 11:00:00,86.69,86.7,86.65,86.66,9790.0,63.034,63.0413,63.0049,63.0122,9790.0
2017-10-18 11:05:00,86.68,86.68,86.58,86.62,18719.0,63.0268,63.0268,62.9541,62.9831,18719.0
2017-10-18 11:10:00,86.61,86.66,86.6,86.64,11649.0,62.9759,63.0122,62.9686,62.9977,11649.0
2017-10-18 11:15:00,86.63,86.64,86.61,86.61,27201.0,62.9904,62.9977,62.9759,62.9759,27201.0
2017-10-18 11:20:00,86.62,86.63,86.57,86.59,14794.0,62.9831,62.9904,62.9468,62.9613,14794.0
2017-10-18 11:25:00,86.59,86.6,86.57,86.59,11286.0,62.9613,62.9686,62.9468,62.9613,11286.0
2017-10-18 11:30:00,86.61,86.63,86.53,86.55,14088.0,62.9759,62.9904,62.9177,62.9322,14088.0
2017-10-18 11:35:00,86.54,86.62,86.54,86.62,10246.0,62.925,62.9831,62.925,62.9831,10246.0
2017-10-18 11:40:00,86.63,86.67,86.61,86.62,7630.0,62.9904,63.0195,62.9759,62.9831,7630.0
2017-10-18 11:45:00,86.63,86.65,86.6,86.65,8629.0,62.9904,63.0049,62.9686,63.0049,8629.0
2017-10-18 11:50:00,86.64,86.71,86.64,86.69,16369.0,62.9977,63.0486,62.9977,63.034,16369.0
2017-10-18 11:55:00,86.69,86.74,86.68,86.7,21527.0,63.034,63.0704,63.0268,63.0413,21527.0
2017-10-18 12:00:00,86.69,86.7,86.6,86.67,8272.0,63.034,63.0413,62.9686,63.0195,8272.0
2017-10-18 12:05:00,86.67,86.67,86.58,86.58,6077.0,63.0195,63.0195,62.9541,62.9541,6077.0
2017-10-18 12:10:00,86.57,86.58,86.57,86.58,5072.0,62.9468,62.9541,62.9468,62.9541,5072.0
2017-10-18 12:15:00,86.57,86.57,86.51,86.56,7019.0,62.9468,62.9468,62.9032,62.9395,7019.0
2017-10-18 12:20:00,86.57,86.57,86.53,86.57,7055.0,62.9468,62.9468,62.9177,62.9468,7055.0
2017-10-18 12:25:00,86.57,86.61,86.57,86.59,5382.0,62.9468,62.9759,62.9468,62.9613,5382.0
2017-10-18 12:30:00,86.6,86.64,86.59,86.62,10396.0,62.9686,62.9977,62.9613,62.9831,10396.0
2017-10-18 12:35:00,86.63,86.64,86.61,86.62,5227.0,62.9904,62.9977,62.9759,62.9831,5227.0
2017-10-18 12:40:00,86.63,86.63,86.61,86.61,14134.0,62.9904,62.9904,62.9759,62.9759,14134.0
2017-10-18 12:45:00,86.6,86.61,86.57,86.58,8156.0,62.9686,62.9759,62.9468,62.9541,8156.0
2017-10-18 12:50:00,86.58,86.6,86.56,86.57,11317.0,62.9541,62.9686,62.9395,62.9468,11317.0
2017-10-18 12:55:00,86.57,86.6,86.56,86.58,6785.0,62.9468,62.9686,62.9395,62.9541,6785.0
2017-10-18 13:00:00,86.58,86.62,86.58,86.62,6372.0,62.9541,62.9831,62.9541,62.9831,6372.0
2017-10-18 13:05:00,86.62,86.64,86.6,86.63,4305.0,62.9831,62.9977,62.9686,62.9904,4305.0
2017-10-18 13:10:00,86.63,86.64,86.62,86.64,5794.0,62.9904,62.9977,62.9831,62.9977,5794.0
2017-10-18 13:15:00,86.63,86.68,86.62,86.68,14034.0,62.9904,63.0268,62.9831,63.0268,14034.0
2017-10-18 13:20:00,86.69,86.74,86.69,86.73,8492.0,63.034,63.0704,63.034,63.0631,8492.0
2017-10-18 13:25:00,86.73,86.8,86.69,86.79,21835.0,63.0631,63.114,63.034,63.1067,21835.0
2017-10-18 13:30:00,86.81,86.84,86.78,86.78,16023.0,63.1213,63.1431,63.0995,63.0995,16023.0
2017-10-18 13:35:00,86.78,86.8,86.78,86.8,9492.0,63.0995,63.114,63.0995,63.114,9492.0
2017-10-18 13:40:00,86.8,86.81,86.78,86.78,8441.0,63.114,63.1213,63.0995,63.0995,8441.0
2017-10-18 13:45:00,86.79,86.8,86.77,86.77,5658.0,63.1067,63.114,63.0922,63.0922,5658.0
2017-10-18 13:50:00,86.78,86.81,86.77,86.78,22042.0,63.0995,63.1213,63.0922,63.0995,22042.0
2017-10-18 13:55:00,86.8,86.85,86.8,86.85,8446.0,63.114,63.1504,63.114,63.1504,8446.0
2017-10-18 14:00:00,86.84,86.92,86.83,86.83,19246.0,63.1431,63.2013,63.1358,63.1358,19246.0
2017-10-18 14:05:00,86.84,86.88,86.83,86.83,6576.0,63.1431,63.1722,63.1358,63.1358,6576.0
2017-10-18 14:10:00,86.83,86.87,86.82,86.86,5306.0,63.1358,63.1649,63.1286,63.1576,5306.0
2017-10-18 14:15:00,86.86,86.86,86.82,86.82,7907.0,63.1576,63.1576,63.1286,63.1286,7907.0
2017-10-18 14:20:00,86.83,86.83,86.8,86.83,8969.0,63.1358,63.1358,63.114,63.1358,8969.0
2017-10-18 14:25:00,86.82,86.85,86.8,86.85,6440.0,63.1286,63.1504,63.114,63.1504,6440.0
2017-10-18 14:30:00,86.85,86.89,86.84,86.87,8733.0,63.1504,63.1795,63.1431,63.1649,8733.0
2017-10-18 14:35:00,86.87,86.87,86.83,86.84,7401.0,63.1649,63.1649,63.1358,63.1431,7401.0
2017-10-18 14:40:00,86.84,86.85,86.82,86.83,5411.0,63.1431,63.1504,63.1286,63.1358,5411.0
2017-10-18 14:45:00,86.83,86.87,86.82,86.83,8329.0,63.1358,63.1649,63.1286,63.1358,8329.0
2017-10-18 14:50:00,86.82,86.85,86.82,86.83,7230.0,63.1286,63.1504,63.1286,63.1358,7230.0
2017-10-18 14:55:00,86.83,86.84,86.82,86.83,4007.0,63.1358,63.1431,63.1286,63.1358,4007.0
2017-10-18 15:00:00,86.84,86.89,86.84,86.88,11892.0,63.1431,63.1795,63.1431,63.1722,11892.0
2017-10-18 15:05:00,86.89,86.94,86.87,86.88,15754.0,63.1795,63.2158,63.1649,63.1722,15754.0
2017-10-18 15:10:00,86.89,86.96,86.89,86.93,9892.0,63.1795,63.2304,63.1795,63.2085,9892.0
2017-10-18 15:15:00,86.94,87.07,86.93,87.06,21005.0,63.2158,63.3103,63.2085,63.3031,21005.0
2017-10-18 15:20:00,87.05,87.06,87.03,87.05,12034.0,63.2958,63.3031,63.2813,63.2958,12034.0
2017-10-18 15:25:00,87.06,87.07,87.04,87.06,21477.0,63.3031,63.3103,63.2885,63.3031,21477.0
2017-10-18 15:30:00,87.05,87.1,87.05,87.1,12779.0,63.2958,63.3322,63.2958,63.3322,12779.0
2017-10-18 15:35:00,87.1,87.12,87.08,87.11,24421.0,63.3322,63.3467,63.3176,63.3394,24421.0
2017-10-18 15:40:00,87.12,87.13,87.07,87.07,23969.0,63.3467,63.354,63.3103,63.3103,23969.0
2017-10-18 15:45:00,87.07,87.1,87.03,87.06,28440.0,63.3103,63.3322,63.2813,63.3031,28440.0
2017-10-18 15:50:00,87.06,87.08,87.0,87.01,43792.0,63.3031,63.3176,63.2594,63.2667,43792.0
2017-10-18 15:55:00,87.01,87.08,87.0,87.06,87937.0,63.2667,63.3176,63.2594,63.3031,87937.0
2017-10-19 09:30:00,87.02,87.27,87.01,87.26,62098.0,63.274,63.4558,63.2667,63.4485,62098.0
2017-10-19 09:35:00,87.25,87.29,87.14,87.15,7265.0,63.4412,63.4703,63.3612,63.3685,7265.0
2017-10-19 09:40:00,87.17,87.17,87.09,87.1,7987.0,63.3831,63.3831,63.3249,63.3322,7987.0
2017-10-19 09:45:00,87.09,87.23,87.06,87.22,19121.0,63.3249,63.4267,63.3031,63.4194,19121.0
2017-10-19 09:50:00,87.25,87.34,87.22,87.24,10619.0,63.4412,63.5067,63.4194,63.434,10619.0
2017-10-19 09:55:00,87.22,87.27,87.18,87.24,6503.0,63.4194,63.4558,63.3903,63.434,6503.0
2017-10-19 10:00:00,87.23,87.29,87.21,87.27,11845.0,63.4267,63.4703,63.4121,63.4558,11845.0
2017-10-19 10:05:00,87.28,87.29,87.19,87.2,8898.0,63.463,63.4703,63.3976,63.4049,8898.0
2017-10-19 10:10:00,87.22,87.32,87.22,87.29,10538.0,63.4194,63.4921,63.4194,63.4703,10538.0
2017-10-19 10:15:00,87.28,87.29,87.22,87.26,7791.0,63.463,63.4703,63.4194,63.4485,7791.0
2017-10-19 10:20:00,87.26,87.3,87.22,87.27,8337.0,63.4485,63.4776,63.4194,63.4558,8337.0
2017-10-19 10:25:00,87.28,87.4,87.25,87.38,12865.0,63.463,63.5503,63.4412,63.5357,12865.0
2017-10-19 10:30:00,87.38,87.43,87.36,87.43,11214.0,63.5357,63.5721,63.5212,63.5721,11214.0
2017-10-19 10:35:00,87.42,87.43,87.38,87.39,12778.0,63.5648,63.5721,63.5357,63.543,12778.0
2017-10-19 10:40:00,87.38,87.39,87.31,87.32,9729.0,63.5357,63.543,63.4848,63.4921,9729.0
2017-10-19 10:45:00,87.33,87.34,87.26,87.32,8160.0,63.4994,63.5067,63.4485,63.4921,8160.0
2017-10-19 10:50:00,87.32,87.42,87.31,87.36,13640.0,63.4921,63.5648,63.4848,63.5212,13640.0
2017-10-19 10:55:00,87.35,87.4,87.34,87.39,6412.0,63.5139,63.5503,63.5067,63.543,6412.0
2017-10-19 11:00:00,87.4,87.41,87.36,87.38,9510.0,63.5503,63.5576,63.5212,63.5357,9510.0
2017-10-19 11:05:00,87.38,87.38,87.36,87.36,6535.0,63.5357,63.5357,63.5212,63.5212,6535.0
2017-10-19 11:10:00,87.38,87.41,87.37,87.38,9107.0,63.5357,63.5576,63.5285,63.5357,9107.0
2017-10-19 11:15:00,87.38,87.41,87.38,87.4,11986.0,63.5357,63.5576,63.5357,63.5503,11986.0
2017-10-19 11:20:00,87.39,87.41,87.37,87.4,13970.0,63.543,63.5576,63.5285,63.5503,13970.0
2017-10-19 11:25:00,87.41,87.51,87.41,87.49,11190.0,63.5576,63.6303,63.5576,63.6157,11190.0
2017-10-19 11:30:00,87.48,87.49,87.42,87.45,9203.0,63.6085,63.6157,63.5648,63.5866,9203.0
2017-10-19 11:35:00,87.45,87.45,87.41,87.43,5565.0,63.5866,63.5866,63.5576,63.5721,5565.0
2017-10-19 11:40:00,87.42,87.46,87.41,87.45,8385.0,63.5648,63.5939,63.5576,63.5866,8385.0
2017-10-19 11:45:00,87.46,87.52,87.45,87.52,14708.0,63.5939,63.6375,63.5866,63.6375,14708.0
2017-10-19 11:50:00,87.53,87.61,87.53,87.61,28700.0,63.6448,63.703,63.6448,63.703,28700.0
2017-10-19 11:55:00,87.61,87.7,87.6,87.67,36595.0,63.703,63.7684,63.6957,63.7466,36595.0
2017-10-19 12:00:00,87.68,87.71,87.61,87.62,9215.0,63.7539,63.7757,63.703,63.7103,9215.0
2017-10-19 12:05:00,87.61,87.62,87.56,87.57,9468.0,63.703,63.7103,63.6666,63.6739,9468.0
2017-10-19 12:10:00,87.58,87.58,87.56,87.58,10004.0,63.6812,63.6812,63.6666,63.6812,10004.0
2017-10-19 12:15:00,87.58,87.58,87.49,87.5,10983.0,63.6812,63.6812,63.6157,63.623,10983.0
2017-10-19 12:20:00,87.5,87.57,87.5,87.56,7602.0,63.623,63.6739,63.623,63.6666,7602.0
2017-10-19 12:25:00,87.57,87.59,87.55,87.56,12339.0,63.6739,63.6884,63.6594,63.6666,12339.0
2017-10-19 12:30:00,87.56,87.57,87.5,87.51,21469.0,63.6666,63.6739,63.623,63.6303,21469.0
2017-10-19 12:35:00,87.5,87.51,87.49,87.5,6851.0,63.623,63.6303,63.6157,63.623,6851.0
2017-10-19 12:40:00,87.49,87.53,87.47,87.52,11203.0,63.6157,63.6448,63.6012,63.6375,11203.0
2017-10-19 12:45:00,87.53,87.59,87.52,87.59,5653.0,63.6448,63.6884,63.6375,63.6884,5653.0
2017-10-19 12:50:00,87.59,87.6,87.56,87.58,7745.0,63.6884,63.6957,63.6666,63.6812,7745.0
2017-10-19 12:55:00,87.59,87.63,87.59,87.63,3657.0,63.6884,63.7175,63.6884,63.7175,3657.0
2017-10-19 13:00:00,87.63,87.64,87.52,87.54,9885.0,63.7175,63.7248,63.6375,63.6521,9885.0
2017-10-19 13:05:00,87.54,87.6,87.53,87.6,4419.0,63.6521,63.6957,63.6448,63.6957,4419.0
2017-10-19 13:10:00,87.6,87.61,87.53,87.54,8905.0,63.6957,63.703,63.6448,63.6521,8905.0
2017-10-19 13:15:00,87.53,87.6,87.52,87.57,10260.0,63.6448,63.6957,63.6375,63.6739,10260.0
2017-10-19 13:20:00,87.58,87.61,87.58,87.61,4953.0,63.6812,63.703,63.6812,63.703,4953.0
2017-10-19 13:25:00,87.61,87.64,87.6,87.64,5716.0,63.703,63.7248,63.6957,63.7248,5716.0
2017-10-19 13:30:00,87.63,87.67,87.61,87.67,19487.0,63.7175,63.7466,63.703,63.7466,19487.0
2017-10-19 13:35:00,87.67,87.73,87.67,87.71,17006.0,63.7466,63.7902,63.7466,63.7757,17006.0
2017-10-19 13:40:00,87.71,87.72,87.66,87.7,17405.0,63.7757,63.783,63.7393,63.7684,17405.0
2017-10-19 13:45:00,87.71,87.73,87.71,87.72,7213.0,63.7757,63.7902,63.7757,63.783,7213.0
2017-10-19 13:50:00,87.73,87.75,87.72,87.74,18327.0,63.7902,63.8048,63.783,63.7975,18327.0
2017-10-19 13:55:00,87.75,87.76,87.73,87.74,17776.0,63.8048,63.8121,63.7902,63.7975,17776.0
2017-10-19 14:00:00,87.75,87.75,87.69,87.7,11170.0,63.8048,63.8048,63.7612,63.7684,11170.0
2017-10-19 14:05:00,87.7,87.71,87.61,87.62,23266.0,63.7684,63.7757,63.703,63.7103,23266.0
2017-10-19 14:10:00,87.63,87.67,87.63,87.67,3800.0,63.7175,63.7466,63.7175,63.7466,3800.0
2017-10-19 14:15:00,87.66,87.67,87.63,87.64,7588.0,63.7393,63.7466,63.7175,63.7248,7588.0
2017-10-19 14:20:00,87.64,87.69,87.63,87.67,7521.0,63.7248,63.7612,63.7175,63.7466,7521.0
2017-10-19 14:25:00,87.68,87.7,87.65,87.7,11424.0,63.7539,63.7684,63.7321,63.7684,11424.0
2017-10-19 14:30:00,87.69,87.7,87.66,87.67,7960.0,63.7612,63.7684,63.7393,63.7466,7960.0
2017-10-19 14:35:00,87.67,87.69,87.64,87.66,11312.0,63.7466,63.7612,63.7248,63.7393,11312.0
2017-10-19 14:40:00,87.66,87.73,87.66,87.73,7967.0,63.7393,63.7902,63.7393,63.7902,7967.0
2017-10-19 14:45:00,87.73,87.76,87.73,87.74,13623.0,63.7902,63.8121,63.7902,63.7975,13623.0
2017-10-19 14:50:00,87.74,87.75,87.72,87.74,10565.0,63.7975,63.8048,63.783,63.7975,10565.0
2017-10-19 14:55:00,87.74,87.74,87.71,87.71,12281.0,63.7975,63.7975,63.7757,63.7757,12281.0
2017-10-19 15:00:00,87.72,87.72,87.69,87.69,11409.0,63.783,63.783,63.7612,63.7612,11409.0
2017-10-19 15:05:00,87.7,87.71,87.66,87.69,13233.0,63.7684,63.7757,63.7393,63.7612,13233.0
2017-10-19 15:10:00,87.69,87.71,87.68,87.7,12516.0,63.7612,63.7757,63.7539,63.7684,12516.0
2017-10-19 15:15:00,87.7,87.8,87.7,87.79,16455.0,63.7684,63.8411,63.7684,63.8339,16455.0
2017-10-19 15:20:00,87.78,87.81,87.76,87.78,19347.0,63.8266,63.8484,63.8121,63.8266,19347.0
2017-10-19 15:25:00,87.78,87.8,87.77,87.8,10159.0,63.8266,63.8411,63.8193,63.8411,10159.0
2017-10-19 15:30:00,87.79,87.83,87.77,87.78,18119.0,63.8339,63.863,63.8193,63.8266,18119.0
2017-10-19 15:35:00,87.78,87.82,87.77,87.78,16859.0,63.8266,63.8557,63.8193,63.8266,16859.0
2017-10-19 15:40:00,87.78,87.79,87.73,87.73,17263.0,63.8266,63.8339,63.7902,63.7902,17263.0
2017-10-19 15:45:00,87.73,87.78,87.71,87.74,40037.0,63.7902,63.8266,63.7757,63.7975,40037.0
2017-10-19 15:50:00,87.74,87.78,87.73,87.76,46342.0,63.7975,63.8266,63.7902,63.8121,46342.0
2017-10-19 15:55:00,87.76,87.88,87.76,87.85,105891.0,63.8121,63.8993,63.8121,63.8775,105891.0
2017-10-20 09:30:00,87.73,87.88,87.54,87.66,142262.0,63.7902,63.8993,63.6521,63.7393,142262.0
2017-10-20 09:35:00,87.66,87.8,87.64,87.68,28352.0,63.7393,63.8411,63.7248,63.7539,28352.0
2017-10-20 09:40:00,87.74,87.84,87.69,87.82,11112.0,63.7975,63.8702,63.7612,63.8557,11112.0
2017-10-20 09:45:00,87.84,87.84,87.75,87.82,12495.0,63.8702,63.8702,63.8048,63.8557,12495.0
2017-10-20 09:50:00,87.81,87.9,87.81,87.84,10949.0,63.8484,63.9138,63.8484,63.8702,10949.0
2017-10-20 09:55:00,87.84,87.84,87.77,87.8,5390.0,63.8702,63.8702,63.8193,63.8411,5390.0
2017-10-20 10:00:00,87.8,87.8,87.76,87.79,8146.0,63.8411,63.8411,63.8121,63.8339,8146.0
2017-10-20 10:05:00,87.79,87.84,87.79,87.82,11629.0,63.8339,63.8702,63.8339,63.8557,11629.0
2017-10-20 10:10:00,87.82,87.82,87.71,87.75,28580.0,63.8557,63.8557,63.7757,63.8048,28580.0
2017-10-20 10:15:00,87.75,87.82,87.74,87.79,8500.0,63.8048,63.8557,63.7975,63.8339,8500.0
2017-10-20 10:20:00,87.79,87.86,87.78,87.86,12221.0,63.8339,63.8848,63.8266,63.8848,12221.0
2017-10-20 10:25:00,87.87,87.97,87.87,87.91,16171.0,63.892,63.9647,63.892,63.9211,16171.0
2017-10-20 10:30:00,87.92,87.95,87.85,87.88,22011.0,63.9284,63.9502,63.8775,63.8993,22011.0
2017-10-20 10:35:00,87.87,87.94,87.87,87.88,15302.0,63.892,63.9429,63.892,63.8993,15302.0
2017-10-20 10:40:00,87.89,87.93,87.88,87.89,10888.0,63.9066,63.9357,63.8993,63.9066,10888.0
2017-10-20 10:45:00,87.91,88.06,87.9,88.0,42243.0,63.9211,64.0302,63.9138,63.9866,42243.0
2017-10-20 10:50:00,87.98,87.99,87.96,87.97,9821.0,63.972,63.9793,63.9575,63.9647,9821.0
2017-10-20 10:55:00,87.95,88.0,87.94,87.96,12245.0,63.9502,63.9866,63.9429,63.9575,12245.0
2017-10-20 11:00:00,87.96,87.96,87.88,87.9,8453.0,63.9575,63.9575,63.8993,63.9138,8453.0
2017-10-20 11:05:00,87.9,87.91,87.85,87.9,8879.0,63.9138,63.9211,63.8775,63.9138,8879.0
2017-10-20 11:10:00,87.9,87.91,87.86,87.87,5945.0,63.9138,63.9211,63.8848,63.892,5945.0
2017-10-20 11:15:00,87.87,87.87,87.74,87.8,15258.0,63.892,63.892,63.7975,63.8411,15258.0
2017-10-20 11:20:00,87.8,87.82,87.78,87.79,10150.0,63.8411,63.8557,63.8266,63.8339,10150.0
2017-10-20 11:25:00,87.78,87.78,87.71,87.77,8541.0,63.8266,63.8266,63.7757,63.8193,8541.0
2017-10-20 11:30:00,87.79,87.8,87.71,87.72,9464.0,63.8339,63.8411,63.7757,63.783,9464.0
2017-10-20 11:35:00,87.71,87.71,87.64,87.68,8358.0,63.7757,63.7757,63.7248,63.7539,8358.0
2017-10-20 11:40:00,87.67,87.7,87.63,87.64,11881.0,63.7466,63.7684,63.7175,63.7248,11881.0
2017-10-20 11:45:00,87.63,87.63,87.56,87.57,11330.0,63.7175,63.7175,63.6666,63.6739,11330.0
2017-10-20 11:50:00,87.57,87.58,87.53,87.56,5752.0,63.6739,63.6812,63.6448,63.6666,5752.0
2017-10-20 11:55:00,87.57,87.65,87.56,87.64,5344.0,63.6739,63.7321,63.6666,63.7248,5344.0
2017-10-20 12:00:00,87.63,87.67,87.63,87.65,6599.0,63.7175,63.7466,63.7175,63.7321,6599.0
2017-10-20 12:05:00,87.64,87.73,87.63,87.73,14429.0,63.7248,63.7902,63.7175,63.7902,14429.0
2017-10-20 12:10:00,87.73,87.8,87.73,87.77,14397.0,63.7902,63.8411,63.7902,63.8193,14397.0
2017-10-20 12:15:00,87.77,87.79,87.75,87.77,9781.0,63.8193,63.8339,63.8048,63.8193,9781.0
2017-10-20 12:20:00,87.77,87.79,87.73,87.74,5421.0,63.8193,63.8339,63.7902,63.7975,5421.0
2017-10-20 12:25:00,87.73,87.74,87.7,87.71,4850.0,63.7902,63.7975,63.7684,63.7757,4850.0
2017-10-20 12:30:00,87.7,87.7,87.65,87.66,4868.0,63.7684,63.7684,63.7321,63.7393,4868.0
2017-10-20 12:35:00,87.66,87.66,87.62,87.64,6011.0,63.7393,63.7393,63.7103,63.7248,6011.0
2017-10-20 12:40:00,87.63,87.63,87.6,87.62,6761.0,63.7175,63.7175,63.6957,63.7103,6761.0
2017-10-20 12:45:00,87.62,87.67,87.61,87.61,6230.0,63.7103,63.7466,63.703,63.703,6230.0
2017-10-20 12:50:00,87.61,87.63,87.6,87.6,3594.0,63.703,63.7175,63.6957,63.6957,3594.0
2017-10-20 12:55:00,87.61,87.62,87.58,87.62,9046.0,63.703,63.7103,63.6812,63.7103,9046.0
2017-10-20 13:00:00,87.62,87.63,87.59,87.6,10662.0,63.7103,63.7175,63.6884,63.6957,10662.0
2017-10-20 13:05:00,87.59,87.6,87.54,87.57,6698.0,63.6884,63.6957,63.6521,63.6739,6698.0
2017-10-20 13:10:00,87.56,87.59,87.56,87.56,6360.0,63.6666,63.6884,63.6666,63.6666,6360.0
2017-10-20 13:15:00,87.56,87.58,87.54,87.58,5459.0,63.6666,63.6812,63.6521,63.6812,5459.0
2017-10-20 13:20:00,87.59,87.6,87.58,87.6,3445.0,63.6884,63.6957,63.6812,63.6957,3445.0
2017-10-20 13:25:00,87.59,87.59,87.56,87.59,3000.0,63.6884,63.6884,63.6666,63.6884,3000.0
2017-10-20 13:30:00,87.57,87.58,87.53,87.55,4247.0,63.6739,63.6812,63.6448,63.6594,4247.0
2017-10-20 13:35:00,87.55,87.59,87.55,87.58,6265.0,63.6594,63.6884,63.6594,63.6812,6265.0
2017-10-20 13:40:00,87.58,87.59,87.58,87.59,5093.0,63.6812,63.6884,63.6812,63.6884,5093.0
2017-10-20 13:45:00,87.58,87.59,87.55,87.56,8075.0,63.6812,63.6884,63.6594,63.6666,8075.0
2017-10-20 13:50:00,87.56,87.57,87.53,87.54,12161.0,63.6666,63.6739,63.6448,63.6521,12161.0
2017-10-20 13:55:00,87.53,87.57,87.52,87.57,7570.0,63.6448,63.6739,63.6375,63.6739,7570.0
2017-10-20 14:00:00,87.56,87.58,87.54,87.58,6757.0,63.6666,63.6812,63.6521,63.6812,6757.0
2017-10-20 14:05:00,87.58,87.6,87.57,87.57,9030.0,63.6812,63.6957,63.6739,63.6739,9030.0
2017-10-20 14:10:00,87.56,87.66,87.56,87.62,19641.0,63.6666,63.7393,63.6666,63.7103,19641.0
2017-10-20 14:15:00,87.61,87.62,87.59,87.6,8657.0,63.703,63.7103,63.6884,63.6957,8657.0
2017-10-20 14:20:00,87.61,87.67,87.6,87.66,14759.0,63.703,63.7466,63.6957,63.7393,14759.0
2017-10-20 14:25:00,87.67,87.67,87.61,87.65,15193.0,63.7466,63.7466,63.703,63.7321,15193.0
2017-10-20 14:30:00,87.64,87.67,87.64,87.67,16046.0,63.7248,63.7466,63.7248,63.7466,16046.0
2017-10-20 14:35:00,87.67,87.72,87.67,87.72,6970.0,63.7466,63.783,63.7466,63.783,6970.0
2017-10-20 14:40:00,87.72,87.75,87.7,87.75,11038.0,63.783,63.8048,63.7684,63.8048,11038.0
2017-10-20 14:45:00,87.76,87.79,87.7,87.72,15436.0,63.8121,63.8339,63.7684,63.783,15436.0
2017-10-20 14:50:00,87.71,87.74,87.66,87.67,16474.0,63.7757,63.7975,63.7393,63.7466,16474.0
2017-10-20 14:55:00,87.67,87.71,87.66,87.69,16793.0,63.7466,63.7757,63.7393,63.7612,16793.0
2017-10-20 15:00:00,87.69,87.71,87.67,87.69,11523.0,63.7612,63.7757,63.7466,63.7612,11523.0
2017-10-20 15:05:00,87.68,87.68,87.64,87.67,13195.0,63.7539,63.7539,63.7248,63.7466,13195.0
2017-10-20 15:10:00,87.67,87.72,87.67,87.72,9310.0,63.7466,63.783,63.7466,63.783,9310.0
2017-10-20 15:15:00,87.72,87.8,87.71,87.79,10782.0,63.783,63.8411,63.7757,63.8339,10782.0
2017-10-20 15:20:00,87.8,87.8,87.75,87.77,8296.0,63.8411,63.8411,63.8048,63.8193,8296.0
2017-10-20 15:25:00,87.77,87.78,87.73,87.75,36916.0,63.8193,63.8266,63.7902,63.8048,36916.0
2017-10-20 15:30:00,87.76,87.85,87.76,87.84,17492.0,63.8121,63.8775,63.8121,63.8702,17492.0
2017-10-20 15:35:00,87.85,87.94,87.84,87.93,17451.0,63.8775,63.9429,63.8702,63.9357,17451.0
2017-10-20 15:40:00,87.93,87.93,87.8,87.8,37580.0,63.9357,63.9357,63.8411,63.8411,37580.0
2017-10-20 15:45:00,87.81,87.81,87.77,87.8,66308.0,63.8484,63.8484,63.8193,63.8411,66308.0
2017-10-20 15:50:00,87.8,87.83,87.78,87.81,95474.0,63.8411,63.863,63.8266,63.8484,95474.0
2017-10-20 15:55:00,87.82,87.93,87.8,87.93,219809.0,63.8557,63.9357,63.8411,63.9357,219809.0
2017-10-23 09:30:00,87.96,88.0,87.55,87.56,91418.0,63.9575,63.9866,63.6594,63.6666,91418.0
2017-10-23 09:35:00,87.57,87.64,87.21,87.33,75607.0,63.6739,63.7248,63.4121,63.4994,75607.0
2017-10-23 09:40:00,87.33,87.39,87.14,87.36,36100.0,63.4994,63.543,63.3612,63.5212,36100.0
2017-10-23 09:45:00,87.33,87.5,87.27,87.45,59288.0,63.4994,63.623,63.4558,63.5866,59288.0
2017-10-23 09:50:00,87.44,87.44,87.1,87.19,52232.0,63.5794,63.5794,63.3322,63.3976,52232.0
2017-10-23 09:55:00,87.18,87.21,86.88,87.08,111104.0,63.3903,63.4121,63.1722,63.3176,111104.0
2017-10-23 10:00:00,87.08,87.16,87.02,87.11,38435.0,63.3176,63.3758,63.274,63.3394,38435.0
2017-10-23 10:05:00,87.09,87.16,87.07,87.15,31759.0,63.3249,63.3758,63.3103,63.3685,31759.0
2017-10-23 10:10:00,87.16,87.17,86.98,87.0,47531.0,63.3758,63.3831,63.2449,63.2594,47531.0
2017-10-23 10:15:00,86.99,87.07,86.96,87.07,49721.0,63.2522,63.3103,63.2304,63.3103,49721.0
2017-10-23 10:20:00,87.07,87.07,86.92,86.96,53532.0,63.3103,63.3103,63.2013,63.2304,53532.0
2017-10-23 10:25:00,86.97,87.16,86.96,87.11,29531.0,63.2376,63.3758,63.2304,63.3394,29531.0
2017-10-23 10:30:00,87.11,87.14,87.07,87.08,27695.0,63.3394,63.3612,63.3103,63.3176,27695.0
2017-10-23 10:35:00,87.07,87.09,86.98,86.98,25323.0,63.3103,63.3249,63.2449,63.2449,25323.0
2017-10-23 10:40:00,86.99,87.06,86.95,87.06,23855.0,63.2522,63.3031,63.2231,63.3031,23855.0
2017-10-23 10:45:00,87.06,87.17,87.01,87.15,37799.0,63.3031,63.3831,63.2667,63.3685,37799.0
2017-10-23 10:50:00,87.16,87.16,87.07,87.08,13689.0,63.3758,63.3758,63.3103,63.3176,13689.0
2017-10-23 10:55:00,87.08,87.1,87.05,87.06,15398.0,63.3176,63.3322,63.2958,63.3031,15398.0
2017-10-23 11:00:00,87.07,87.11,87.07,87.11,8701.0,63.3103,63.3394,63.3103,63.3394,8701.0
2017-10-23 11:05:00,87.11,87.15,87.08,87.15,17849.0,63.3394,63.3685,63.3176,63.3685,17849.0
2017-10-23 11:10:00,87.15,87.21,87.12,87.19,23155.0,63.3685,63.4121,63.3467,63.3976,23155.0
2017-10-23 11:15:00,87.2,87.2,87.16,87.16,15901.0,63.4049,63.4049,63.3758,63.3758,15901.0
2017-10-23 11:20:00,87.17,87.19,87.15,87.18,23326.0,63.3831,63.3976,63.3685,63.3903,23326.0
2017-10-23 11:25:00,87.19,87.21,87.18,87.19,17191.0,63.3976,63.4121,63.3903,63.3976,17191.0
2017-10-23 11:30:00,87.19,87.31,87.17,87.3,33651.0,63.3976,63.4848,63.3831,63.4776,33651.0
2017-10-23 11:35:00,87.33,87.35,87.3,87.32,7618.0,63.4994,63.5139,63.4776,63.4921,7618.0
2017-10-23 11:40:00,87.31,87.45,87.28,87.41,26450.0,63.4848,63.5866,63.463,63.5576,26450.0
2017-10-23 11:45:00,87.41,87.46,87.4,87.45,19884.0,63.5576,63.5939,63.5503,63.5866,19884.0
2017-10-23 11:50:00,87.45,87.49,87.41,87.45,46035.0,63.5866,63.6157,63.5576,63.5866,46035.0
2017-10-23 11:55:00,87.45,87.49,87.42,87.42,16321.0,63.5866,63.6157,63.5648,63.5648,16321.0
2017-10-23 12:00:00,87.42,87.44,87.38,87.39,15201.0,63.5648,63.5794,63.5357,63.543,15201.0
2017-10-23 12:05:00,87.36,87.37,87.35,87.35,9697.0,63.5212,63.5285,63.5139,63.5139,9697.0
2017-10-23 12:10:00,87.35,87.35,87.27,87.28,7940.0,63.5139,63.5139,63.4558,63.463,7940.0
2017-10-23 12:15:00,87.28,87.29,87.27,87.28,6778.0,63.463,63.4703,63.4558,63.463,6778.0
2017-10-23 12:20:00,87.28,87.32,87.25,87.31,8576.0,63.463,63.4921,63.4412,63.4848,8576.0
2017-10-23 12:25:00,87.3,87.3,87.27,87.3,7377.0,63.4776,63.4776,63.4558,63.4776,7377.0
2017-10-23 12:30:00,87.3,87.33,87.26,87.27,5524.0,63.4776,63.4994,63.4485,63.4558,5524.0
2017-10-23 12:35:00,87.28,87.34,87.27,87.32,20459.0,63.463,63.5067,63.4558,63.4921,20459.0
2017-10-23 12:40:00,87.32,87.41,87.31,87.4,6314.0,63.4921,63.5576,63.4848,63.5503,6314.0
2017-10-23 12:45:00,87.39,87.4,87.36,87.37,4883.0,63.543,63.5503,63.5212,63.5285,4883.0
2017-10-23 12:50:00,87.36,87.37,87.28,87.29,8428.0,63.5212,63.5285,63.463,63.4703,8428.0
2017-10-23 12:55:00,87.29,87.31,87.27,87.29,7210.0,63.4703,63.4848,63.4558,63.4703,7210.0
2017-10-23 13:00:00,87.29,87.35,87.28,87.34,8342.0,63.4703,63.5139,63.463,63.5067,8342.0
2017-10-23 13:05:00,87.34,87.35,87.25,87.31,37494.0,63.5067,63.5139,63.4412,63.4848,37494.0
2017-10-23 13:10:00,87.3,87.35,87.29,87.33,8761.0,63.4776,63.5139,63.4703,63.4994,8761.0
2017-10-23 13:15:00,87.33,87.33,87.3,87.3,6607.0,63.4994,63.4994,63.4776,63.4776,6607.0
2017-10-23 13:20:00,87.3,87.37,87.3,87.37,7942.0,63.4776,63.5285,63.4776,63.5285,7942.0
2017-10-23 13:25:00,87.38,87.41,87.35,87.36,9437.0,63.5357,63.5576,63.5139,63.5212,9437.0
2017-10-23 13:30:00,87.36,87.38,87.32,87.38,14151.0,63.5212,63.5357,63.4921,63.5357,14151.0
2017-10-23 13:35:00,87.38,87.4,87.37,87.38,7830.0,63.5357,63.5503,63.5285,63.5357,7830.0
2017-10-23 13:40:00,87.38,87.41,87.37,87.4,33451.0,63.5357,63.5576,63.5285,63.5503,33451.0
2017-10-23 13:45:00,87.39,87.41,87.38,87.39,16453.0,63.543,63.5576,63.5357,63.543,16453.0
2017-10-23 13:50:00,87.4,87.49,87.4,87.49,13683.0,63.5503,63.6157,63.5503,63.6157,13683.0
2017-10-23 13:55:00,87.48,87.59,87.48,87.56,20832.0,63.6085,63.6884,63.6085,63.6666,20832.0
2017-10-23 14:00:00,87.57,87.58,87.51,87.53,12113.0,63.6739,63.6812,63.6303,63.6448,12113.0
2017-10-23 14:05:00,87.53,87.53,87.48,87.49,7988.0,63.6448,63.6448,63.6085,63.6157,7988.0
2017-10-23 14:10:00,87.49,87.55,87.49,87.5,12831.0,63.6157,63.6594,63.6157,63.623,12831.0
2017-10-23 14:15:00,87.5,87.59,87.5,87.56,15782.0,63.623,63.6884,63.623,63.6666,15782.0
2017-10-23 14:20:00,87.56,87.61,87.55,87.58,15286.0,63.6666,63.703,63.6594,63.6812,15286.0
2017-10-23 14:25:00,87.58,87.62,87.55,87.59,10988.0,63.6812,63.7103,63.6594,63.6884,10988.0
2017-10-23 14:30:00,87.58,87.59,87.52,87.53,9313.0,63.6812,63.6884,63.6375,63.6448,9313.0
2017-10-23 14:35:00,87.53,87.58,87.52,87.58,10595.0,63.6448,63.6812,63.6375,63.6812,10595.0
2017-10-23 14:40:00,87.58,87.58,87.51,87.54,8703.0,63.6812,63.6812,63.6303,63.6521,8703.0
2017-10-23 14:45:00,87.53,87.58,87.53,87.57,11758.0,63.6448,63.6812,63.6448,63.6739,11758.0
2017-10-23 14:50:00,87.57,87.61,87.54,87.55,28110.0,63.6739,63.703,63.6521,63.6594,28110.0
2017-10-23 14:55:00,87.54,87.58,87.53,87.56,15522.0,63.6521,63.6812,63.6448,63.6666,15522.0
2017-10-23 15:00:00,87.56,87.57,87.49,87.5,15462.0,63.6666,63.6739,63.6157,63.623,15462.0
2017-10-23 15:05:00,87.49,87.55,87.47,87.53,14636.0,63.6157,63.6594,63.6012,63.6448,14636.0
2017-10-23 15:10:00,87.53,87.53,87.47,87.47,22298.0,63.6448,63.6448,63.6012,63.6012,22298.0
2017-10-23 15:15:00,87.47,87.51,87.46,87.48,20535.0,63.6012,63.6303,63.5939,63.6085,20535.0
2017-10-23 15:20:00,87.48,87.49,87.4,87.41,50588.0,63.6085,63.6157,63.5503,63.5576,50588.0
2017-10-23 15:25:00,87.42,87.45,87.4,87.44,22184.0,63.5648,63.5866,63.5503,63.5794,22184.0
2017-10-23 15:30:00,87.44,87.52,87.44,87.46,40960.0,63.5794,63.6375,63.5794,63.5939,40960.0
2017-10-23 15:35:00,87.46,87.51,87.45,87.47,35916.0,63.5939,63.6303,63.5866,63.6012,35916.0
2017-10-23 15:40:00,87.46,87.54,87.44,87.54,46789.0,63.5939,63.6521,63.5794,63.6521,46789.0
2017-10-23 15:45:00,87.53,87.6,87.53,87.56,42285.0,63.6448,63.6957,63.6448,63.6666,42285.0
2017-10-23 15:50:00,87.57,87.69,87.57,87.65,76698.0,63.6739,63.7612,63.6739,63.7321,76698.0
2017-10-23 15:55:00,87.65,87.66,87.56,87.57,137099.0,63.7321,63.7393,63.6666,63.6739,137099.0
2017-10-24 09:30:00,87.65,87.75,87.43,87.51,62910.0,63.7321,63.8048,63.5721,63.6303,62910.0
2017-10-24 09:35:00,87.52,87.65,87.5,87.63,21462.0,63.6375,63.7321,63.623,63.7175,21462.0
2017-10-24 09:40:00,87.61,87.73,87.56,87.57,25652.0,63.703,63.7902,63.6666,63.6739,25652.0
2017-10-24 09:45:00,87.59,87.59,87.42,87.49,51557.0,63.6884,63.6884,63.5648,63.6157,51557.0
2017-10-24 09:50:00,87.49,87.57,87.48,87.51,20567.0,63.6157,63.6739,63.6085,63.6303,20567.0
2017-10-24 09:55:00,87.51,87.52,87.44,87.48,30986.0,63.6303,63.6375,63.5794,63.6085,30986.0
2017-10-24 10:00:00,87.48,87.5,87.4,87.49,26680.0,63.6085,63.623,63.5503,63.6157,26680.0
2017-10-24 10:05:00,87.49,87.62,87.49,87.62,21867.0,63.6157,63.7103,63.6157,63.7103,21867.0
2017-10-24 10:10:00,87.61,87.63,87.54,87.56,35099.0,63.703,63.7175,63.6521,63.6666,35099.0
2017-10-24 10:15:00,87.56,87.66,87.54,87.65,21649.0,63.6666,63.7393,63.6521,63.7321,21649.0
2017-10-24 10:20:00,87.65,87.7,87.63,87.66,17591.0,63.7321,63.7684,63.7175,63.7393,17591.0
2017-10-24 10:25:00,87.65,87.68,87.61,87.61,14435.0,63.7321,63.7539,63.703,63.703,14435.0
2017-10-24 10:30:00,87.63,87.66,87.53,87.54,24303.0,63.7175,63.7393,63.6448,63.6521,24303.0
2017-10-24 10:35:00,87.54,87.6,87.53,87.59,16373.0,63.6521,63.6957,63.6448,63.6884,16373.0
2017-10-24 10:40:00,87.6,87.65,87.54,87.56,14021.0,63.6957,63.7321,63.6521,63.6666,14021.0
2017-10-24 10:45:00,87.57,87.58,87.51,87.52,16329.0,63.6739,63.6812,63.6303,63.6375,16329.0
2017-10-24 10:50:00,87.53,87.53,87.4,87.42,23134.0,63.6448,63.6448,63.5503,63.5648,23134.0
2017-10-24 10:55:00,87.41,87.42,87.34,87.38,33556.0,63.5576,63.5648,63.5067,63.5357,33556.0
2017-10-24 11:00:00,87.39,87.52,87.39,87.52,25573.0,63.543,63.6375,63.543,63.6375,25573.0
2017-10-24 11:05:00,87.51,87.52,87.41,87.48,35417.0,63.6303,63.6375,63.5576,63.6085,35417.0
2017-10-24 11:10:00,87.45,87.55,87.45,87.54,13913.0,63.5866,63.6594,63.5866,63.6521,13913.0
2017-10-24 11:15:00,87.55,87.56,87.47,87.49,14815.0,63.6594,63.6666,63.6012,63.6157,14815.0
2017-10-24 11:20:00,87.5,87.57,87.49,87.51,12901.0,63.623,63.6739,63.6157,63.6303,12901.0
2017-10-24 11:25:00,87.51,87.51,87.42,87.48,11020.0,63.6303,63.6303,63.5648,63.6085,11020.0
2017-10-24 11:30:00,87.48,87.53,87.46,87.52,9582.0,63.6085,63.6448,63.5939,63.6375,9582.0
2017-10-24 11:35:00,87.51,87.51,87.46,87.46,9615.0,63.6303,63.6303,63.5939,63.5939,9615.0
2017-10-24 11:40:00,87.47,87.47,87.39,87.43,17827.0,63.6012,63.6012,63.543,63.5721,17827.0
2017-10-24 11:45:00,87.42,87.49,87.42,87.49,10097.0,63.5648,63.6157,63.5648,63.6157,10097.0
2017-10-24 11:50:00,87.49,87.58,87.48,87.57,13503.0,63.6157,63.6812,63.6085,63.6739,13503.0
2017-10-24 11:55:00,87.58,87.71,87.57,87.71,43385.0,63.6812,63.7757,63.6739,63.7757,43385.0
2017-10-24 12:00:00,87.71,87.72,87.58,87.61,15986.0,63.7757,63.783,63.6812,63.703,15986.0
2017-10-24 12:05:00,87.61,87.64,87.61,87.63,13859.0,63.703,63.7248,63.703,63.7175,13859.0
2017-10-24 12:10:00,87.63,87.65,87.59,87.59,11970.0,63.7175,63.7321,63.6884,63.6884,11970.0
2017-10-24 12:15:00,87.59,87.59,87.5,87.55,11738.0,63.6884,63.6884,63.623,63.6594,11738.0
2017-10-24 12:20:00,87.54,87.56,87.52,87.54,8332.0,63.6521,63.6666,63.6375,63.6521,8332.0
2017-10-24 12:25:00,87.55,87.59,87.55,87.56,6442.0,63.6594,63.6884,63.6594,63.6666,6442.0
2017-10-24 12:30:00,87.58,87.6,87.56,87.6,6625.0,63.6812,63.6957,63.6666,63.6957,6625.0
2017-10-24 12:35:00,87.6,87.66,87.58,87.63,13255.0,63.6957,63.7393,63.6812,63.7175,13255.0
2017-10-24 12:40:00,87.63,87.66,87.63,87.66,8777.0,63.7175,63.7393,63.7175,63.7393,8777.0
2017-10-24 12:45:00,87.65,87.69,87.65,87.67,8405.0,63.7321,63.7612,63.7321,63.7466,8405.0
2017-10-24 12:50:00,87.68,87.69,87.63,87.64,24155.0,63.7539,63.7612,63.7175,63.7248,24155.0
2017-10-24 12:55:00,87.64,87.66,87.63,87.65,16309.0,63.7248,63.7393,63.7175,63.7321,16309.0
2017-10-24 13:00:00,87.65,87.72,87.64,87.71,4407.0,63.7321,63.783,63.7248,63.7757,4407.0
2017-10-24 13:05:00,87.72,87.73,87.7,87.7,6433.0,63.783,63.7902,63.7684,63.7684,6433.0
2017-10-24 13:10:00,87.7,87.71,87.68,87.7,11102.0,63.7684,63.7757,63.7539,63.7684,11102.0
2017-10-24 13:15:00,87.7,87.73,87.68,87.72,13125.0,63.7684,63.7902,63.7539,63.783,13125.0
2017-10-24 13:20:00,87.73,87.76,87.71,87.75,10534.0,63.7902,63.8121,63.7757,63.8048,10534.0
2017-10-24 13:25:00,87.76,87.76,87.71,87.71,14593.0,63.8121,63.8121,63.7757,63.7757,14593.0
2017-10-24 13:30:00,87.71,87.73,87.67,87.68,19222.0,63.7757,63.7902,63.7466,63.7539,19222.0
2017-10-24 13:35:00,87.68,87.68,87.62,87.62,7578.0,63.7539,63.7539,63.7103,63.7103,7578.0
2017-10-24 13:40:00,87.61,87.67,87.6,87.64,9002.0,63.703,63.7466,63.6957,63.7248,9002.0
2017-10-24 13:45:00,87.64,87.64,87.63,87.63,3650.0,63.7248,63.7248,63.7175,63.7175,3650.0
2017-10-24 13:50:00,87.64,87.65,87.59,87.59,15555.0,63.7248,63.7321,63.6884,63.6884,15555.0
2017-10-24 13:55:00,87.6,87.65,87.58,87.65,16994.0,63.6957,63.7321,63.6812,63.7321,16994.0
2017-10-24 14:00:00,87.65,87.67,87.63,87.63,5847.0,63.7321,63.7466,63.7175,63.7175,5847.0
2017-10-24 14:05:00,87.63,87.65,87.61,87.61,10723.0,63.7175,63.7321,63.703,63.703,10723.0
2017-10-24 14:10:00,87.62,87.68,87.62,87.67,8379.0,63.7103,63.7539,63.7103,63.7466,8379.0
2017-10-24 14:15:00,87.67,87.69,87.65,87.69,6248.0,63.7466,63.7612,63.7321,63.7612,6248.0
2017-10-24 14:20:00,87.69,87.71,87.65,87.71,14571.0,63.7612,63.7757,63.7321,63.7757,14571.0
2017-10-24 14:25:00,87.71,87.74,87.7,87.73,10778.0,63.7757,63.7975,63.7684,63.7902,10778.0
2017-10-24 14:30:00,87.74,87.77,87.73,87.75,11754.0,63.7975,63.8193,63.7902,63.8048,11754.0
2017-10-24 14:35:00,87.75,87.76,87.7,87.72,18822.0,63.8048,63.8121,63.7684,63.783,18822.0
2017-10-24 14:40:00,87.71,87.77,87.71,87.77,12316.0,63.7757,63.8193,63.7757,63.8193,12316.0
2017-10-24 14:45:00,87.78,87.85,87.78,87.81,26509.0,63.8266,63.8775,63.8266,63.8484,26509.0
2017-10-24 14:50:00,87.81,87.86,87.76,87.86,16684.0,63.8484,63.8848,63.8121,63.8848,16684.0
2017-10-24 14:55:00,87.86,87.87,87.84,87.84,13892.0,63.8848,63.892,63.8702,63.8702,13892.0
2017-10-24 15:00:00,87.83,87.89,87.82,87.88,16940.0,63.863,63.9066,63.8557,63.8993,16940.0
2017-10-24 15:05:00,87.89,87.89,87.75,87.8,43670.0,63.9066,63.9066,63.8048,63.8411,43670.0
2017-10-24 15:10:00,87.81,87.85,87.79,87.85,21539.0,63.8484,63.8775,63.8339,63.8775,21539.0
2017-10-24 15:15:00,87.86,87.89,87.84,87.89,17125.0,63.8848,63.9066,63.8702,63.9066,17125.0
2017-10-24 15:20:00,87.88,87.89,87.86,87.88,20878.0,63.8993,63.9066,63.8848,63.8993,20878.0
2017-10-24 15:25:00,87.88,87.89,87.84,87.86,22167.0,63.8993,63.9066,63.8702,63.8848,22167.0
2017-10-24 15:30:00,87.87,88.0,87.86,87.99,61417.0,63.892,63.9866,63.8848,63.9793,61417.0
2017-10-24 15:35:00,87.99,88.0,87.97,87.97,26473.0,63.9793,63.9866,63.9647,63.9647,26473.0
2017-10-24 15:40:00,87.98,88.04,87.97,88.0,69963.0,63.972,64.0156,63.9647,63.9866,69963.0
2017-10-24 15:45:00,87.99,87.99,87.9,87.93,55070.0,63.9793,63.9793,63.9138,63.9357,55070.0
2017-10-24 15:50:00,87.93,88.01,87.92,88.0,55546.0,63.9357,63.9938,63.9284,63.9866,55546.0
2017-10-24 15:55:00,88.0,88.06,87.97,88.01,135122.0,63.9866,64.0302,63.9647,63.9938,135122.0
2017-10-25 09:30:00,87.61,87.71,87.5,87.62,45994.0,63.703,63.7757,63.623,63.7103,45994.0
2017-10-25 09:35:00,87.6,87.61,87.24,87.4,21687.0,63.6957,63.703,63.434,63.5503,21687.0
2017-10-25 09:40:00,87.34,87.34,86.98,87.01,26916.0,63.5067,63.5067,63.2449,63.2667,26916.0
2017-10-25 09:45:00,87.02,87.02,86.8,86.91,51378.0,63.274,63.274,63.114,63.194,51378.0
2017-10-25 09:50:00,86.89,86.92,86.81,86.81,34079.0,63.1795,63.2013,63.1213,63.1213,34079.0
2017-10-25 09:55:00,86.82,86.88,86.78,86.83,31791.0,63.1286,63.1722,63.0995,63.1358,31791.0
2017-10-25 10:00:00,86.81,86.9,86.75,86.89,43849.0,63.1213,63.1867,63.0777,63.1795,43849.0
2017-10-25 10:05:00,86.89,86.91,86.81,86.83,23826.0,63.1795,63.194,63.1213,63.1358,23826.0
2017-10-25 10:10:00,86.82,86.85,86.71,86.76,41382.0,63.1286,63.1504,63.0486,63.0849,41382.0
2017-10-25 10:15:00,86.76,86.83,86.71,86.73,33775.0,63.0849,63.1358,63.0486,63.0631,33775.0
2017-10-25 10:20:00,86.73,86.91,86.72,86.88,30474.0,63.0631,63.194,63.0558,63.1722,30474.0
2017-10-25 10:25:00,86.88,86.92,86.82,86.92,9926.0,63.1722,63.2013,63.1286,63.2013,9926.0
2017-10-25 10:30:00,86.93,86.93,86.86,86.91,13665.0,63.2085,63.2085,63.1576,63.194,13665.0
2017-10-25 10:35:00,86.91,87.02,86.9,86.92,20027.0,63.194,63.274,63.1867,63.2013,20027.0
2017-10-25 10:40:00,86.93,87.01,86.9,86.92,13718.0,63.2085,63.2667,63.1867,63.2013,13718.0
2017-10-25 10:45:00,86.92,86.95,86.87,86.88,14011.0,63.2013,63.2231,63.1649,63.1722,14011.0
2017-10-25 10:50:00,86.88,87.0,86.87,87.0,9612.0,63.1722,63.2594,63.1649,63.2594,9612.0
2017-10-25 10:55:00,86.99,87.08,86.98,87.04,22413.0,63.2522,63.3176,63.2449,63.2885,22413.0
2017-10-25 11:00:00,87.04,87.16,87.01,87.16,22668.0,63.2885,63.3758,63.2667,63.3758,22668.0
2017-10-25 11:05:00,87.16,87.43,87.13,87.41,29684.0,63.3758,63.5721,63.354,63.5576,29684.0
2017-10-25 11:10:00,87.41,87.47,87.38,87.41,22867.0,63.5576,63.6012,63.5357,63.5576,22867.0
2017-10-25 11:15:00,87.41,87.43,87.36,87.42,13003.0,63.5576,63.5721,63.5212,63.5648,13003.0
2017-10-25 11:20:00,87.41,87.43,87.37,87.39,10770.0,63.5576,63.5721,63.5285,63.543,10770.0
2017-10-25 11:25:00,87.39,87.41,87.36,87.39,21094.0,63.543,63.5576,63.5212,63.543,21094.0
2017-10-25 11:30:00,87.39,87.4,87.29,87.36,17810.0,63.543,63.5503,63.4703,63.5212,17810.0
2017-10-25 11:35:00,87.36,87.39,87.35,87.39,15077.0,63.5212,63.543,63.5139,63.543,15077.0
2017-10-25 11:40:00,87.38,87.4,87.34,87.38,23222.0,63.5357,63.5503,63.5067,63.5357,23222.0
2017-10-25 11:45:00,87.38,87.42,87.36,87.38,16276.0,63.5357,63.5648,63.5212,63.5357,16276.0
2017-10-25 11:50:00,87.36,87.44,87.36,87.44,10662.0,63.5212,63.5794,63.5212,63.5794,10662.0
2017-10-25 11:55:00,87.44,87.56,87.43,87.48,25894.0,63.5794,63.6666,63.5721,63.6085,25894.0
2017-10-25 12:00:00,87.5,87.51,87.44,87.49,12397.0,63.623,63.6303,63.5794,63.6157,12397.0
2017-10-25 12:05:00,87.49,87.51,87.44,87.45,14579.0,63.6157,63.6303,63.5794,63.5866,14579.0
2017-10-25 12:10:00,87.45,87.46,87.35,87.41,14281.0,63.5866,63.5939,63.5139,63.5576,14281.0
2017-10-25 12:15:00,87.42,87.46,87.39,87.44,25498.0,63.5648,63.5939,63.543,63.5794,25498.0
2017-10-25 12:20:00,87.43,87.48,87.43,87.48,16424.0,63.5721,63.6085,63.5721,63.6085,16424.0
2017-10-25 12:25:00,87.48,87.49,87.39,87.41,11914.0,63.6085,63.6157,63.543,63.5576,11914.0
2017-10-25 12:30:00,87.41,87.47,87.36,87.36,25281.0,63.5576,63.6012,63.5212,63.5212,25281.0
2017-10-25 12:35:00,87.36,87.37,87.21,87.22,18092.0,63.5212,63.5285,63.4121,63.4194,18092.0
2017-10-25 12:40:00,87.23,87.32,87.23,87.31,16384.0,63.4267,63.4921,63.4267,63.4848,16384.0
2017-10-25 12:45:00,87.31,87.39,87.26,87.27,15150.0,63.4848,63.543,63.4485,63.4558,15150.0
2017-10-25 12:50:00,87.26,87.28,87.21,87.23,13041.0,63.4485,63.463,63.4121,63.4267,13041.0
2017-10-25 12:55:00,87.23,87.33,87.23,87.32,13462.0,63.4267,63.4994,63.4267,63.4921,13462.0
2017-10-25 13:00:00,87.32,87.33,87.27,87.28,17135.0,63.4921,63.4994,63.4558,63.463,17135.0
2017-10-25 13:05:00,87.29,87.44,87.29,87.43,9887.0,63.4703,63.5794,63.4703,63.5721,9887.0
2017-10-25 13:10:00,87.44,87.44,87.37,87.42,12052.0,63.5794,63.5794,63.5285,63.5648,12052.0
2017-10-25 13:15:00,87.41,87.44,87.38,87.4,13513.0,63.5576,63.5794,63.5357,63.5503,13513.0
2017-10-25 13:20:00,87.4,87.44,87.38,87.43,13800.0,63.5503,63.5794,63.5357,63.5721,13800.0
2017-10-25 13:25:00,87.42,87.46,87.42,87.45,10382.0,63.5648,63.5939,63.5648,63.5866,10382.0
2017-10-25 13:30:00,87.46,87.46,87.42,87.45,8375.0,63.5939,63.5939,63.5648,63.5866,8375.0
2017-10-25 13:35:00,87.45,87.47,87.39,87.42,10137.0,63.5866,63.6012,63.543,63.5648,10137.0
2017-10-25 13:40:00,87.42,87.57,87.41,87.56,15623.0,63.5648,63.6739,63.5576,63.6666,15623.0
2017-10-25 13:45:00,87.55,87.68,87.54,87.63,19764.0,63.6594,63.7539,63.6521,63.7175,19764.0
2017-10-25 13:50:00,87.63,87.72,87.63,87.68,15087.0,63.7175,63.783,63.7175,63.7539,15087.0
2017-10-25 13:55:00,87.67,87.68,87.62,87.63,11953.0,63.7466,63.7539,63.7103,63.7175,11953.0
2017-10-25 14:00:00,87.63,87.72,87.62,87.69,33707.0,63.7175,63.783,63.7103,63.7612,33707.0
2017-10-25 14:05:00,87.67,87.76,87.67,87.69,15689.0,63.7466,63.8121,63.7466,63.7612,15689.0
2017-10-25 14:10:00,87.69,87.78,87.68,87.75,14950.0,63.7612,63.8266,63.7539,63.8048,14950.0
2017-10-25 14:15:00,87.75,87.76,87.69,87.7,27184.0,63.8048,63.8121,63.7612,63.7684,27184.0
2017-10-25 14:20:00,87.7,87.73,87.68,87.7,17147.0,63.7684,63.7902,63.7539,63.7684,17147.0
2017-10-25 14:25:00,87.7,87.75,87.69,87.71,12123.0,63.7684,63.8048,63.7612,63.7757,12123.0
2017-10-25 14:30:00,87.71,87.77,87.7,87.77,16221.0,63.7757,63.8193,63.7684,63.8193,16221.0
2017-10-25 14:35:00,87.76,87.76,87.59,87.63,26028.0,63.8121,63.8121,63.6884,63.7175,26028.0
2017-10-25 14:40:00,87.61,87.68,87.61,87.65,8859.0,63.703,63.7539,63.703,63.7321,8859.0
2017-10-25 14:45:00,87.65,87.65,87.59,87.61,8230.0,63.7321,63.7321,63.6884,63.703,8230.0
2017-10-25 14:50:00,87.61,87.67,87.6,87.67,12721.0,63.703,63.7466,63.6957,63.7466,12721.0
2017-10-25 14:55:00,87.66,87.72,87.63,87.71,19164.0,63.7393,63.783,63.7175,63.7757,19164.0
2017-10-25 15:00:00,87.72,87.76,87.66,87.68,19420.0,63.783,63.8121,63.7393,63.7539,19420.0
2017-10-25 15:05:00,87.68,87.73,87.68,87.73,25874.0,63.7539,63.7902,63.7539,63.7902,25874.0
2017-10-25 15:10:00,87.73,87.8,87.73,87.78,16181.0,63.7902,63.8411,63.7902,63.8266,16181.0
2017-10-25 15:15:00,87.77,87.78,87.74,87.76,12881.0,63.8193,63.8266,63.7975,63.8121,12881.0
2017-10-25 15:20:00,87.76,87.86,87.76,87.86,26334.0,63.8121,63.8848,63.8121,63.8848,26334.0
2017-10-25 15:25:00,87.86,87.96,87.85,87.94,32399.0,63.8848,63.9575,63.8775,63.9429,32399.0
2017-10-25 15:30:00,87.93,87.94,87.81,87.85,28301.0,63.9357,63.9429,63.8484,63.8775,28301.0
2017-10-25 15:35:00,87.84,87.85,87.75,87.75,30157.0,63.8702,63.8775,63.8048,63.8048,30157.0
2017-10-25 15:40:00,87.75,87.79,87.69,87.72,38383.0,63.8048,63.8339,63.7612,63.783,38383.0
2017-10-25 15:45:00,87.72,87.72,87.56,87.56,38564.0,63.783,63.783,63.6666,63.6666,38564.0
2017-10-25 15:50:00,87.56,87.76,87.54,87.76,50816.0,63.6666,63.8121,63.6521,63.8121,50816.0
2017-10-25 15:55:00,87.75,87.81,87.7,87.76,97698.0,63.8048,63.8484,63.7684,63.8121,97698.0
2017-10-26 09:30:00,88.12,88.36,88.0,88.12,37977.0,64.0738,64.2483,63.9866,64.0738,37977.0
2017-10-26 09:35:00,88.14,88.36,88.13,88.13,12832.0,64.0884,64.2483,64.0811,64.0811,12832.0
2017-10-26 09:40:00,88.15,88.3,88.09,88.29,15962.0,64.0956,64.2047,64.052,64.1974,15962.0
2017-10-26 09:45:00,88.3,88.54,88.29,88.47,33305.0,64.2047,64.3792,64.1974,64.3283,33305.0
2017-10-26 09:50:00,88.47,88.48,88.24,88.33,25669.0,64.3283,64.3356,64.1611,64.2265,25669.0
2017-10-26 09:55:00,88.34,88.55,88.34,88.54,16852.0,64.2338,64.3865,64.2338,64.3792,16852.0
2017-10-26 10:00:00,88.54,88.55,88.4,88.44,17541.0,64.3792,64.3865,64.2774,64.3065,17541.0
2017-10-26 10:05:00,88.43,88.43,88.18,88.24,21967.0,64.2992,64.2992,64.1174,64.1611,21967.0
2017-10-26 10:10:00,88.25,88.36,88.15,88.21,28155.0,64.1683,64.2483,64.0956,64.1393,28155.0
2017-10-26 10:15:00,88.21,88.23,88.06,88.08,21332.0,64.1393,64.1538,64.0302,64.0447,21332.0
2017-10-26 10:20:00,88.09,88.09,87.92,88.03,36288.0,64.052,64.052,63.9284,64.0084,36288.0
2017-10-26 10:25:00,88.04,88.06,87.99,88.01,16087.0,64.0156,64.0302,63.9793,63.9938,16087.0
2017-10-26 10:30:00,88.01,88.07,87.94,87.97,23069.0,63.9938,64.0375,63.9429,63.9647,23069.0
2017-10-26 10:35:00,87.99,87.99,87.88,87.97,20679.0,63.9793,63.9793,63.8993,63.9647,20679.0
2017-10-26 10:40:00,87.96,88.02,87.94,87.98,28558.0,63.9575,64.0011,63.9429,63.972,28558.0
2017-10-26 10:45:00,87.98,88.05,87.96,87.98,15718.0,63.972,64.0229,63.9575,63.972,15718.0
2017-10-26 10:50:00,87.98,88.11,87.92,88.11,10050.0,63.972,64.0665,63.9284,64.0665,10050.0
2017-10-26 10:55:00,88.1,88.15,88.06,88.07,29896.0,64.0593,64.0956,64.0302,64.0375,29896.0
2017-10-26 11:00:00,88.06,88.11,87.92,87.92,12253.0,64.0302,64.0665,63.9284,63.9284,12253.0
2017-10-26 11:05:00,87.93,87.94,87.81,87.81,14436.0,63.9357,63.9429,63.8484,63.8484,14436.0
2017-10-26 11:10:00,87.83,87.85,87.8,87.82,16737.0,63.863,63.8775,63.8411,63.8557,16737.0
2017-10-26 11:15:00,87.8,87.85,87.65,87.82,33725.0,63.8411,63.8775,63.7321,63.8557,33725.0
2017-10-26 11:20:00,87.82,87.93,87.78,87.81,15570.0,63.8557,63.9357,63.8266,63.8484,15570.0
2017-10-26 11:25:00,87.81,87.94,87.79,87.8,26051.0,63.8484,63.9429,63.8339,63.8411,26051.0
2017-10-26 11:30:00,87.81,87.86,87.78,87.85,21083.0,63.8484,63.8848,63.8266,63.8775,21083.0
2017-10-26 11:35:00,87.85,87.89,87.76,87.81,11891.0,63.8775,63.9066,63.8121,63.8484,11891.0
2017-10-26 11:40:00,87.81,87.81,87.72,87.78,13674.0,63.8484,63.8484,63.783,63.8266,13674.0
2017-10-26 11:45:00,87.78,87.86,87.77,87.82,24176.0,63.8266,63.8848,63.8193,63.8557,24176.0
2017-10-26 11:50:00,87.83,87.93,87.81,87.87,21443.0,63.863,63.9357,63.8484,63.892,21443.0
2017-10-26 11:55:00,87.87,87.9,87.82,87.89,17504.0,63.892,63.9138,63.8557,63.9066,17504.0
2017-10-26 12:00:00,87.88,87.88,87.76,87.76,17091.0,63.8993,63.8993,63.8121,63.8121,17091.0
2017-10-26 12:05:00,87.76,87.93,87.74,87.92,35124.0,63.8121,63.9357,63.7975,63.9284,35124.0
2017-10-26 12:10:00,87.95,87.95,87.89,87.91,9997.0,63.9502,63.9502,63.9066,63.9211,9997.0
2017-10-26 12:15:00,87.91,87.98,87.89,87.93,26107.0,63.9211,63.972,63.9066,63.9357,26107.0
2017-10-26 12:20:00,87.92,88.02,87.92,88.0,8301.0,63.9284,64.0011,63.9284,63.9866,8301.0
2017-10-26 12:25:00,88.01,88.02,87.98,87.98,13184.0,63.9938,64.0011,63.972,63.972,13184.0
2017-10-26 12:30:00,87.99,88.01,87.89,87.9,21940.0,63.9793,63.9938,63.9066,63.9138,21940.0
2017-10-26 12:35:00,87.9,87.92,87.86,87.9,11689.0,63.9138,63.9284,63.8848,63.9138,11689.0
2017-10-26 12:40:00,87.91,87.91,87.86,87.88,6680.0,63.9211,63.9211,63.8848,63.8993,6680.0
2017-10-26 12:45:00,87.9,87.9,87.82,87.84,15240.0,63.9138,63.9138,63.8557,63.8702,15240.0
2017-10-26 12:50:00,87.83,87.86,87.8,87.85,7726.0,63.863,63.8848,63.8411,63.8775,7726.0
2017-10-26 12:55:00,87.85,87.87,87.84,87.86,4304.0,63.8775,63.892,63.8702,63.8848,4304.0
2017-10-26 13:00:00,87.86,87.87,87.78,87.8,13636.0,63.8848,63.892,63.8266,63.8411,13636.0
2017-10-26 13:05:00,87.81,87.85,87.8,87.81,25169.0,63.8484,63.8775,63.8411,63.8484,25169.0
2017-10-26 13:10:00,87.81,87.89,87.8,87.89,10175.0,63.8484,63.9066,63.8411,63.9066,10175.0
2017-10-26 13:15:00,87.92,87.94,87.9,87.93,4579.0,63.9284,63.9429,63.9138,63.9357,4579.0
2017-10-26 13:20:00,87.93,87.93,87.89,87.91,5324.0,63.9357,63.9357,63.9066,63.9211,5324.0
2017-10-26 13:25:00,87.92,87.95,87.9,87.95,5985.0,63.9284,63.9502,63.9138,63.9502,5985.0
2017-10-26 13:30:00,87.96,87.98,87.85,87.89,8126.0,63.9575,63.972,63.8775,63.9066,8126.0
2017-10-26 13:35:00,87.88,87.92,87.7,87.72,22444.0,63.8993,63.9284,63.7684,63.783,22444.0
2017-10-26 13:40:00,87.71,87.78,87.68,87.69,10693.0,63.7757,63.8266,63.7539,63.7612,10693.0
2017-10-26 13:45:00,87.69,87.8,87.69,87.79,7063.0,63.7612,63.8411,63.7612,63.8339,7063.0
2017-10-26 13:50:00,87.78,87.79,87.74,87.76,7889.0,63.8266,63.8339,63.7975,63.8121,7889.0
2017-10-26 13:55:00,87.75,87.8,87.74,87.79,11486.0,63.8048,63.8411,63.7975,63.8339,11486.0
2017-10-26 14:00:00,87.8,87.85,87.79,87.84,10845.0,63.8411,63.8775,63.8339,63.8702,10845.0
2017-10-26 14:05:00,87.85,87.86,87.81,87.83,26002.0,63.8775,63.8848,63.8484,63.863,26002.0
2017-10-26 14:10:00,87.82,87.84,87.8,87.81,8458.0,63.8557,63.8702,63.8411,63.8484,8458.0
2017-10-26 14:15:00,87.8,87.83,87.78,87.78,14267.0,63.8411,63.863,63.8266,63.8266,14267.0
2017-10-26 14:20:00,87.78,87.83,87.75,87.75,18013.0,63.8266,63.863,63.8048,63.8048,18013.0
2017-10-26 14:25:00,87.76,87.81,87.73,87.76,21047.0,63.8121,63.8484,63.7902,63.8121,21047.0
2017-10-26 14:30:00,87.76,87.84,87.75,87.83,13510.0,63.8121,63.8702,63.8048,63.863,13510.0
2017-10-26 14:35:00,87.85,87.85,87.75,87.81,28721.0,63.8775,63.8775,63.8048,63.8484,28721.0
2017-10-26 14:40:00,87.8,87.8,87.66,87.77,29270.0,63.8411,63.8411,63.7393,63.8193,29270.0
2017-10-26 14:45:00,87.78,87.79,87.73,87.79,14267.0,63.8266,63.8339,63.7902,63.8339,14267.0
2017-10-26 14:50:00,87.78,87.78,87.69,87.74,12731.0,63.8266,63.8266,63.7612,63.7975,12731.0
2017-10-26 14:55:00,87.76,87.79,87.72,87.73,17523.0,63.8121,63.8339,63.783,63.7902,17523.0
2017-10-26 15:00:00,87.73,87.8,87.69,87.79,34096.0,63.7902,63.8411,63.7612,63.8339,34096.0
2017-10-26 15:05:00,87.78,87.8,87.69,87.71,24416.0,63.8266,63.8411,63.7612,63.7757,24416.0
2017-10-26 15:10:00,87.71,87.76,87.7,87.71,15792.0,63.7757,63.8121,63.7684,63.7757,15792.0
2017-10-26 15:15:00,87.71,87.74,87.66,87.73,14936.0,63.7757,63.7975,63.7393,63.7902,14936.0
2017-10-26 15:20:00,87.74,87.74,87.68,87.69,23258.0,63.7975,63.7975,63.7539,63.7612,23258.0
2017-10-26 15:25:00,87.69,87.74,87.68,87.7,16579.0,63.7612,63.7975,63.7539,63.7684,16579.0
2017-10-26 15:30:00,87.71,87.76,87.68,87.68,37037.0,63.7757,63.8121,63.7539,63.7539,37037.0
2017-10-26 15:35:00,87.69,87.69,87.52,87.58,48024.0,63.7612,63.7612,63.6375,63.6812,48024.0
2017-10-26 15:40:00,87.58,87.61,87.51,87.56,71049.0,63.6812,63.703,63.6303,63.6666,71049.0
2017-10-26 15:45:00,87.57,87.65,87.49,87.5,73003.0,63.6739,63.7321,63.6157,63.623,73003.0
2017-10-26 15:50:00,87.5,87.56,87.46,87.55,90417.0,63.623,63.6666,63.5939,63.6594,90417.0
2017-10-26 15:55:00,87.55,87.56,87.35,87.36,186074.0,63.6594,63.6666,63.5139,63.5212,186074.0
2017-10-27 09:30:00,87.23,87.39,87.12,87.34,44120.0,63.4267,63.543,63.3467,63.5067,44120.0
2017-10-27 09:35:00,87.36,87.52,87.36,87.48,11781.0,63.5212,63.6375,63.5212,63.6085,11781.0
2017-10-27 09:40:00,87.47,87.53,87.43,87.52,17444.0,63.6012,63.6448,63.5721,63.6375,17444.0
2017-10-27 09:45:00,87.54,87.54,87.32,87.33,26479.0,63.6521,63.6521,63.4921,63.4994,26479.0
2017-10-27 09:50:00,87.3,87.36,87.27,87.35,16906.0,63.4776,63.5212,63.4558,63.5139,16906.0
2017-10-27 09:55:00,87.35,87.37,87.18,87.23,27299.0,63.5139,63.5285,63.3903,63.4267,27299.0
2017-10-27 10:00:00,87.24,87.69,87.24,87.62,36337.0,63.434,63.7612,63.434,63.7103,36337.0
2017-10-27 10:05:00,87.62,87.8,87.59,87.77,26625.0,63.7103,63.8411,63.6884,63.8193,26625.0
2017-10-27 10:10:00,87.78,87.81,87.64,87.81,24405.0,63.8266,63.8484,63.7248,63.8484,24405.0
2017-10-27 10:15:00,87.8,88.1,87.75,88.06,62375.0,63.8411,64.0593,63.8048,64.0302,62375.0
2017-10-27 10:20:00,88.05,88.22,88.02,88.12,34148.0,64.0229,64.1465,64.0011,64.0738,34148.0
2017-10-27 10:25:00,88.11,88.2,88.05,88.12,125216.0,64.0665,64.132,64.0229,64.0738,125216.0
2017-10-27 10:30:00,88.13,88.19,88.1,88.1,15034.0,64.0811,64.1247,64.0593,64.0593,15034.0
2017-10-27 10:35:00,88.12,88.14,87.96,88.03,22687.0,64.0738,64.0884,63.9575,64.0084,22687.0
2017-10-27 10:40:00,88.03,88.34,88.01,88.3,17880.0,64.0084,64.2338,63.9938,64.2047,17880.0
2017-10-27 10:45:00,88.3,88.44,88.29,88.42,68463.0,64.2047,64.3065,64.1974,64.292,68463.0
2017-10-27 10:50:00,88.43,88.52,88.35,88.4,47054.0,64.2992,64.3647,64.2411,64.2774,47054.0
2017-10-27 10:55:00,88.39,88.4,88.16,88.2,49426.0,64.2701,64.2774,64.1029,64.132,49426.0
2017-10-27 11:00:00,88.22,88.32,88.2,88.28,12390.0,64.1465,64.2192,64.132,64.1902,12390.0
2017-10-27 11:05:00,88.28,88.34,88.2,88.21,18744.0,64.1902,64.2338,64.132,64.1393,18744.0
2017-10-27 11:10:00,88.24,88.35,88.24,88.28,7500.0,64.1611,64.2411,64.1611,64.1902,7500.0
2017-10-27 11:15:00,88.26,88.3,88.23,88.26,10671.0,64.1756,64.2047,64.1538,64.1756,10671.0
2017-10-27 11:20:00,88.26,88.3,88.22,88.23,10521.0,64.1756,64.2047,64.1465,64.1538,10521.0
2017-10-27 11:25:00,88.22,88.3,88.19,88.2,14256.0,64.1465,64.2047,64.1247,64.132,14256.0
2017-10-27 11:30:00,88.19,88.21,88.15,88.16,20862.0,64.1247,64.1393,64.0956,64.1029,20862.0
2017-10-27 11:35:00,88.16,88.16,88.05,88.06,11272.0,64.1029,64.1029,64.0229,64.0302,11272.0
2017-10-27 11:40:00,88.06,88.1,88.01,88.02,13947.0,64.0302,64.0593,63.9938,64.0011,13947.0
2017-10-27 11:45:00,88.01,88.06,88.01,88.03,13891.0,63.9938,64.0302,63.9938,64.0084,13891.0
2017-10-27 11:50:00,88.03,88.09,88.02,88.03,14986.0,64.0084,64.052,64.0011,64.0084,14986.0
2017-10-27 11:55:00,88.03,88.03,87.93,87.95,9079.0,64.0084,64.0084,63.9357,63.9502,9079.0
2017-10-27 12:00:00,87.96,87.98,87.91,87.92,25306.0,63.9575,63.972,63.9211,63.9284,25306.0
2017-10-27 12:05:00,87.92,88.0,87.91,88.0,23900.0,63.9284,63.9866,63.9211,63.9866,23900.0
2017-10-27 12:10:00,88.02,88.02,87.97,88.0,8488.0,64.0011,64.0011,63.9647,63.9866,8488.0
2017-10-27 12:15:00,88.0,88.02,87.97,88.01,10605.0,63.9866,64.0011,63.9647,63.9938,10605.0
2017-10-27 12:20:00,88.01,88.03,87.99,88.03,9973.0,63.9938,64.0084,63.9793,64.0084,9973.0
2017-10-27 12:25:00,88.03,88.1,88.03,88.06,10696.0,64.0084,64.0593,64.0084,64.0302,10696.0
2017-10-27 12:30:00,88.05,88.06,88.01,88.01,8511.0,64.0229,64.0302,63.9938,63.9938,8511.0
2017-10-27 12:35:00,88.0,88.03,87.96,88.02,9833.0,63.9866,64.0084,63.9575,64.0011,9833.0
2017-10-27 12:40:00,88.02,88.03,87.98,88.0,8945.0,64.0011,64.0084,63.972,63.9866,8945.0
2017-10-27 12:45:00,87.99,88.02,87.99,88.01,7658.0,63.9793,64.0011,63.9793,63.9938,7658.0
2017-10-27 12:50:00,88.0,88.07,87.99,88.07,14673.0,63.9866,64.0375,63.9793,64.0375,14673.0
2017-10-27 12:55:00,88.07,88.13,88.07,88.1,6224.0,64.0375,64.0811,64.0375,64.0593,6224.0
2017-10-27 13:00:00,88.1,88.11,88.02,88.05,6570.0,64.0593,64.0665,64.0011,64.0229,6570.0
2017-10-27 13:05:00,88.05,88.07,88.02,88.03,3550.0,64.0229,64.0375,64.0011,64.0084,3550.0
2017-10-27 13:10:00,88.02,88.05,88.0,88.04,6802.0,64.0011,64.0229,63.9866,64.0156,6802.0
2017-10-27 13:15:00,88.05,88.05,87.97,88.0,7834.0,64.0229,64.0229,63.9647,63.9866,7834.0
2017-10-27 13:20:00,88.0,88.0,87.95,87.96,7896.0,63.9866,63.9866,63.9502,63.9575,7896.0
2017-10-27 13:25:00,87.97,87.99,87.95,87.97,7064.0,63.9647,63.9793,63.9502,63.9647,7064.0
2017-10-27 13:30:00,87.98,87.99,87.91,87.91,9363.0,63.972,63.9793,63.9211,63.9211,9363.0
2017-10-27 13:35:00,87.91,87.91,87.83,87.83,12019.0,63.9211,63.9211,63.863,63.863,12019.0
2017-10-27 13:40:00,87.83,87.89,87.83,87.87,8528.0,63.863,63.9066,63.863,63.892,8528.0
2017-10-27 13:45:00,87.88,87.95,87.88,87.92,10944.0,63.8993,63.9502,63.8993,63.9284,10944.0
2017-10-27 13:50:00,87.91,87.96,87.88,87.88,6439.0,63.9211,63.9575,63.8993,63.8993,6439.0
2017-10-27 13:55:00,87.88,87.93,87.88,87.93,12336.0,63.8993,63.9357,63.8993,63.9357,12336.0
2017-10-27 14:00:00,87.94,87.94,87.89,87.93,5721.0,63.9429,63.9429,63.9066,63.9357,5721.0
2017-10-27 14:05:00,87.93,87.93,87.89,87.91,9734.0,63.9357,63.9357,63.9066,63.9211,9734.0
2017-10-27 14:10:00,87.91,87.95,87.88,87.9,10375.0,63.9211,63.9502,63.8993,63.9138,10375.0
2017-10-27 14:15:00,87.89,87.94,87.87,87.93,13458.0,63.9066,63.9429,63.892,63.9357,13458.0
2017-10-27 14:20:00,87.95,88.01,87.95,87.96,9125.0,63.9502,63.9938,63.9502,63.9575,9125.0
2017-10-27 14:25:00,87.96,87.98,87.94,87.94,13279.0,63.9575,63.972,63.9429,63.9429,13279.0
2017-10-27 14:30:00,87.94,87.98,87.94,87.95,9350.0,63.9429,63.972,63.9429,63.9502,9350.0
2017-10-27 14:35:00,87.94,87.95,87.83,87.83,10905.0,63.9429,63.9502,63.863,63.863,10905.0
2017-10-27 14:40:00,87.82,87.88,87.8,87.88,11563.0,63.8557,63.8993,63.8411,63.8993,11563.0
2017-10-27 14:45:00,87.87,87.87,87.82,87.85,8523.0,63.892,63.892,63.8557,63.8775,8523.0
2017-10-27 14:50:00,87.85,87.89,87.83,87.86,15054.0,63.8775,63.9066,63.863,63.8848,15054.0
2017-10-27 14:55:00,87.84,87.91,87.84,87.89,15842.0,63.8702,63.9211,63.8702,63.9066,15842.0
2017-10-27 15:00:00,87.89,87.91,87.87,87.91,13733.0,63.9066,63.9211,63.892,63.9211,13733.0
2017-10-27 15:05:00,87.9,87.93,87.87,87.88,16583.0,63.9138,63.9357,63.892,63.8993,16583.0
2017-10-27 15:10:00,87.87,87.92,87.84,87.91,11755.0,63.892,63.9284,63.8702,63.9211,11755.0
2017-10-27 15:15:00,87.91,87.97,87.88,87.93,16894.0,63.9211,63.9647,63.8993,63.9357,16894.0
2017-10-27 15:20:00,87.93,87.95,87.91,87.92,9005.0,63.9357,63.9502,63.9211,63.9284,9005.0
2017-10-27 15:25:00,87.92,87.94,87.89,87.91,13635.0,63.9284,63.9429,63.9066,63.9211,13635.0
2017-10-27 15:30:00,87.9,87.9,87.83,87.83,17636.0,63.9138,63.9138,63.863,63.863,17636.0
2017-10-27 15:35:00,87.82,87.84,87.75,87.77,18267.0,63.8557,63.8702,63.8048,63.8193,18267.0
2017-10-27 15:40:00,87.78,87.85,87.77,87.83,28359.0,63.8266,63.8775,63.8193,63.863,28359.0
2017-10-27 15:45:00,87.83,87.93,87.82,87.9,38506.0,63.863,63.9357,63.8557,63.9138,38506.0
2017-10-27 15:50:00,87.9,87.91,87.86,87.88,33581.0,63.9138,63.9211,63.8848,63.8993,33581.0
2017-10-27 15:55:00,87.89,87.95,87.85,87.93,68427.0,63.9066,63.9502,63.8775,63.9357,68427.0
2017-10-30 09:30:00,87.78,87.89,87.67,87.85,21255.0,63.8266,63.9066,63.7466,63.8775,21255.0
2017-10-30 09:35:00,87.89,87.95,87.76,87.83,11775.0,63.9066,63.9502,63.8121,63.863,11775.0
2017-10-30 09:40:00,87.88,87.93,87.81,87.88,8861.0,63.8993,63.9357,63.8484,63.8993,8861.0
2017-10-30 09:45:00,87.87,87.95,87.75,87.8,16225.0,63.892,63.9502,63.8048,63.8411,16225.0
2017-10-30 09:50:00,87.79,87.82,87.75,87.79,8956.0,63.8339,63.8557,63.8048,63.8339,8956.0
2017-10-30 09:55:00,87.76,87.93,87.76,87.89,12645.0,63.8121,63.9357,63.8121,63.9066,12645.0
2017-10-30 10:00:00,87.88,87.93,87.84,87.92,6751.0,63.8993,63.9357,63.8702,63.9284,6751.0
2017-10-30 10:05:00,87.98,87.99,87.73,87.75,16218.0,63.972,63.9793,63.7902,63.8048,16218.0
2017-10-30 10:10:00,87.75,87.83,87.73,87.81,16518.0,63.8048,63.863,63.7902,63.8484,16518.0
2017-10-30 10:15:00,87.79,87.8,87.73,87.79,6560.0,63.8339,63.8411,63.7902,63.8339,6560.0
2017-10-30 10:20:00,87.81,87.81,87.72,87.74,10976.0,63.8484,63.8484,63.783,63.7975,10976.0
2017-10-30 10:25:00,87.74,87.77,87.68,87.73,10179.0,63.7975,63.8193,63.7539,63.7902,10179.0
2017-10-30 10:30:00,87.75,87.8,87.73,87.8,22997.0,63.8048,63.8411,63.7902,63.8411,22997.0
2017-10-30 10:35:00,87.8,87.93,87.76,87.93,15671.0,63.8411,63.9357,63.8121,63.9357,15671.0
2017-10-30 10:40:00,87.93,88.12,87.91,88.05,61855.0,63.9357,64.0738,63.9211,64.0229,61855.0
2017-10-30 10:45:00,88.05,88.05,87.99,88.0,10968.0,64.0229,64.0229,63.9793,63.9866,10968.0
2017-10-30 10:50:00,88.0,88.14,88.0,88.13,8103.0,63.9866,64.0884,63.9866,64.0811,8103.0
2017-10-30 10:55:00,88.16,88.17,88.05,88.05,14205.0,64.1029,64.1102,64.0229,64.0229,14205.0
2017-10-30 11:00:00,88.04,88.05,87.9,87.96,24498.0,64.0156,64.0229,63.9138,63.9575,24498.0
2017-10-30 11:05:00,87.95,88.01,87.94,87.98,8586.0,63.9502,63.9938,63.9429,63.972,8586.0
2017-10-30 11:10:00,87.99,88.0,87.93,87.96,6316.0,63.9793,63.9866,63.9357,63.9575,6316.0
2017-10-30 11:15:00,87.97,87.97,87.86,87.9,7059.0,63.9647,63.9647,63.8848,63.9138,7059.0
2017-10-30 11:20:00,87.91,87.93,87.81,87.81,8995.0,63.9211,63.9357,63.8484,63.8484,8995.0
2017-10-30 11:25:00,87.81,87.93,87.8,87.91,13636.0,63.8484,63.9357,63.8411,63.9211,13636.0
2017-10-30 11:30:00,87.92,87.99,87.85,87.86,12284.0,63.9284,63.9793,63.8775,63.8848,12284.0
2017-10-30 11:35:00,87.86,87.93,87.85,87.9,11580.0,63.8848,63.9357,63.8775,63.9138,11580.0
2017-10-30 11:40:00,87.92,87.95,87.89,87.92,16481.0,63.9284,63.9502,63.9066,63.9284,16481.0
2017-10-30 11:45:00,87.94,87.95,87.9,87.94,13694.0,63.9429,63.9502,63.9138,63.9429,13694.0
2017-10-30 11:50:00,87.94,87.94,87.88,87.89,15302.0,63.9429,63.9429,63.8993,63.9066,15302.0
2017-10-30 11:55:00,87.89,87.95,87.88,87.94,21059.0,63.9066,63.9502,63.8993,63.9429,21059.0
2017-10-30 12:00:00,87.93,87.93,87.86,87.91,12087.0,63.9357,63.9357,63.8848,63.9211,12087.0
2017-10-30 12:05:00,87.92,87.95,87.91,87.92,6871.0,63.9284,63.9502,63.9211,63.9284,6871.0
2017-10-30 12:10:00,87.92,87.96,87.91,87.95,11629.0,63.9284,63.9575,63.9211,63.9502,11629.0
2017-10-30 12:15:00,87.95,88.07,87.95,88.04,14268.0,63.9502,64.0375,63.9502,64.0156,14268.0
2017-10-30 12:20:00,88.04,88.14,88.0,88.13,9012.0,64.0156,64.0884,63.9866,64.0811,9012.0
2017-10-30 12:25:00,88.13,88.14,88.02,88.03,9859.0,64.0811,64.0884,64.0011,64.0084,9859.0
2017-10-30 12:30:00,88.01,88.03,87.96,87.99,10049.0,63.9938,64.0084,63.9575,63.9793,10049.0
2017-10-30 12:35:00,88.0,88.02,87.9,87.9,10630.0,63.9866,64.0011,63.9138,63.9138,10630.0
2017-10-30 12:40:00,87.92,87.97,87.92,87.96,7817.0,63.9284,63.9647,63.9284,63.9575,7817.0
2017-10-30 12:45:00,87.98,88.01,87.98,87.99,5350.0,63.972,63.9938,63.972,63.9793,5350.0
2017-10-30 12:50:00,88.0,88.05,87.98,88.03,6860.0,63.9866,64.0229,63.972,64.0084,6860.0
2017-10-30 12:55:00,88.03,88.04,87.99,88.0,4930.0,64.0084,64.0156,63.9793,63.9866,4930.0
2017-10-30 13:00:00,88.02,88.07,88.01,88.04,6985.0,64.0011,64.0375,63.9938,64.0156,6985.0
2017-10-30 13:05:00,88.04,88.1,88.04,88.09,12031.0,64.0156,64.0593,64.0156,64.052,12031.0
2017-10-30 13:10:00,88.09,88.12,88.06,88.07,41391.0,64.052,64.0738,64.0302,64.0375,41391.0
2017-10-30 13:15:00,88.08,88.11,88.07,88.07,7133.0,64.0447,64.0665,64.0375,64.0375,7133.0
2017-10-30 13:20:00,88.08,88.12,88.06,88.06,6636.0,64.0447,64.0738,64.0302,64.0302,6636.0
2017-10-30 13:25:00,88.06,88.07,88.04,88.05,8800.0,64.0302,64.0375,64.0156,64.0229,8800.0
2017-10-30 13:30:00,88.05,88.06,88.0,88.02,17886.0,64.0229,64.0302,63.9866,64.0011,17886.0
2017-10-30 13:35:00,88.03,88.11,88.01,88.11,50031.0,64.0084,64.0665,63.9938,64.0665,50031.0
2017-10-30 13:40:00,88.09,88.15,88.08,88.13,31540.0,64.052,64.0956,64.0447,64.0811,31540.0
2017-10-30 13:45:00,88.12,88.14,88.08,88.1,10424.0,64.0738,64.0884,64.0447,64.0593,10424.0
2017-10-30 13:50:00,88.11,88.14,88.08,88.08,21810.0,64.0665,64.0884,64.0447,64.0447,21810.0
2017-10-30 13:55:00,88.09,88.12,88.05,88.07,13298.0,64.052,64.0738,64.0229,64.0375,13298.0
2017-10-30 14:00:00,88.06,88.1,88.04,88.04,12534.0,64.0302,64.0593,64.0156,64.0156,12534.0
2017-10-30 14:05:00,88.05,88.12,88.04,88.11,25234.0,64.0229,64.0738,64.0156,64.0665,25234.0
2017-10-30 14:10:00,88.11,88.17,88.1,88.15,16719.0,64.0665,64.1102,64.0593,64.0956,16719.0
2017-10-30 14:15:00,88.15,88.17,88.1,88.11,10687.0,64.0956,64.1102,64.0593,64.0665,10687.0
2017-10-30 14:20:00,88.12,88.12,88.02,88.07,13396.0,64.0738,64.0738,64.0011,64.0375,13396.0
2017-10-30 14:25:00,88.07,88.07,88.03,88.04,11636.0,64.0375,64.0375,64.0084,64.0156,11636.0
2017-10-30 14:30:00,88.06,88.15,88.03,88.13,12744.0,64.0302,64.0956,64.0084,64.0811,12744.0
2017-10-30 14:35:00,88.12,88.13,88.04,88.06,9737.0,64.0738,64.0811,64.0156,64.0302,9737.0
2017-10-30 14:40:00,88.07,88.07,88.01,88.04,13509.0,64.0375,64.0375,63.9938,64.0156,13509.0
2017-10-30 14:45:00,88.04,88.09,88.01,88.08,12104.0,64.0156,64.052,63.9938,64.0447,12104.0
2017-10-30 14:50:00,88.08,88.12,88.03,88.03,12291.0,64.0447,64.0738,64.0084,64.0084,12291.0
2017-10-30 14:55:00,88.04,88.07,88.04,88.06,13255.0,64.0156,64.0375,64.0156,64.0302,13255.0
2017-10-30 15:00:00,88.04,88.04,87.96,87.96,13920.0,64.0156,64.0156,63.9575,63.9575,13920.0
2017-10-30 15:05:00,87.96,88.01,87.96,87.97,14159.0,63.9575,63.9938,63.9575,63.9647,14159.0
2017-10-30 15:10:00,87.97,88.02,87.94,88.02,13715.0,63.9647,64.0011,63.9429,64.0011,13715.0
2017-10-30 15:15:00,88.03,88.04,88.0,88.04,17721.0,64.0084,64.0156,63.9866,64.0156,17721.0
2017-10-30 15:20:00,88.04,88.11,88.03,88.09,26382.0,64.0156,64.0665,64.0084,64.052,26382.0
2017-10-30 15:25:00,88.1,88.1,88.01,88.1,20173.0,64.0593,64.0593,63.9938,64.0593,20173.0
2017-10-30 15:30:00,88.1,88.12,88.07,88.07,22517.0,64.0593,64.0738,64.0375,64.0375,22517.0
2017-10-30 15:35:00,88.07,88.15,88.06,88.13,26370.0,64.0375,64.0956,64.0302,64.0811,26370.0
2017-10-30 15:40:00,88.13,88.17,88.07,88.12,29461.0,64.0811,64.1102,64.0375,64.0738,29461.0
2017-10-30 15:45:00,88.13,88.19,88.12,88.19,30601.0,64.0811,64.1247,64.0738,64.1247,30601.0
2017-10-30 15:50:00,88.19,88.2,88.11,88.14,32183.0,64.1247,64.132,64.0665,64.0884,32183.0
2017-10-30 15:55:00,88.13,88.16,88.08,88.09,119440.0,64.0811,64.1029,64.0447,64.052,119440.0
2017-10-31 09:30:00,88.0,88.08,87.81,87.91,35569.0,63.9866,64.0447,63.8484,63.9211,35569.0
2017-10-31 09:35:00,87.92,88.3,87.92,88.26,11208.0,63.9284,64.2047,63.9284,64.1756,11208.0
2017-10-31 09:40:00,88.25,88.25,88.06,88.16,9458.0,64.1683,64.1683,64.0302,64.1029,9458.0
2017-10-31 09:45:00,88.2,88.2,87.94,88.08,29669.0,64.132,64.132,63.9429,64.0447,29669.0
2017-10-31 09:50:00,88.08,88.11,87.98,88.08,12810.0,64.0447,64.0665,63.972,64.0447,12810.0
2017-10-31 09:55:00,88.11,88.21,88.0,88.01,14062.0,64.0665,64.1393,63.9866,63.9938,14062.0
2017-10-31 10:00:00,88.01,88.06,87.94,87.95,16792.0,63.9938,64.0302,63.9429,63.9502,16792.0
2017-10-31 10:05:00,87.92,87.97,87.8,87.93,36409.0,63.9284,63.9647,63.8411,63.9357,36409.0
2017-10-31 10:10:00,87.93,87.99,87.87,87.99,56985.0,63.9357,63.9793,63.892,63.9793,56985.0
2017-10-31 10:15:00,87.98,88.06,87.98,88.05,9574.0,63.972,64.0302,63.972,64.0229,9574.0
2017-10-31 10:20:00,88.06,88.12,88.02,88.09,35970.0,64.0302,64.0738,64.0011,64.052,35970.0
2017-10-31 10:25:00,88.09,88.12,88.02,88.05,10657.0,64.052,64.0738,64.0011,64.0229,10657.0
2017-10-31 10:30:00,88.05,88.1,88.01,88.08,18214.0,64.0229,64.0593,63.9938,64.0447,18214.0
2017-10-31 10:35:00,88.08,88.1,88.05,88.07,13428.0,64.0447,64.0593,64.0229,64.0375,13428.0
2017-10-31 10:40:00,88.07,88.09,88.04,88.04,19158.0,64.0375,64.052,64.0156,64.0156,19158.0
2017-10-31 10:45:00,88.04,88.12,88.04,88.12,12427.0,64.0156,64.0738,64.0156,64.0738,12427.0
2017-10-31 10:50:00,88.12,88.16,88.01,88.03,17286.0,64.0738,64.1029,63.9938,64.0084,17286.0
2017-10-31 10:55:00,88.05,88.08,88.01,88.06,9764.0,64.0229,64.0447,63.9938,64.0302,9764.0
2017-10-31 11:00:00,88.06,88.11,88.03,88.07,4638.0,64.0302,64.0665,64.0084,64.0375,4638.0
2017-10-31 11:05:00,88.06,88.12,88.04,88.1,6057.0,64.0302,64.0738,64.0156,64.0593,6057.0
2017-10-31 11:10:00,88.11,88.17,88.11,88.16,11863.0,64.0665,64.1102,64.0665,64.1029,11863.0
2017-10-31 11:15:00,88.15,88.18,88.12,88.16,13061.0,64.0956,64.1174,64.0738,64.1029,13061.0
2017-10-31 11:20:00,88.16,88.23,88.14,88.2,13679.0,64.1029,64.1538,64.0884,64.132,13679.0
2017-10-31 11:25:00,88.21,88.23,88.21,88.22,6536.0,64.1393,64.1538,64.1393,64.1465,6536.0
2017-10-31 11:30:00,88.22,88.32,88.2,88.31,36706.0,64.1465,64.2192,64.132,64.212,36706.0
2017-10-31 11:35:00,88.31,88.31,88.25,88.31,36857.0,64.212,64.212,64.1683,64.212,36857.0
2017-10-31 11:40:00,88.31,88.31,88.14,88.14,47396.0,64.212,64.212,64.0884,64.0884,47396.0
2017-10-31 11:45:00,88.14,88.25,88.12,88.25,7193.0,64.0884,64.1683,64.0738,64.1683,7193.0
2017-10-31 11:50:00,88.26,88.28,88.23,88.28,6981.0,64.1756,64.1902,64.1538,64.1902,6981.0
2017-10-31 11:55:00,88.29,88.29,88.24,88.27,11360.0,64.1974,64.1974,64.1611,64.1829,11360.0
2017-10-31 12:00:00,88.28,88.31,88.27,88.3,10033.0,64.1902,64.212,64.1829,64.2047,10033.0
2017-10-31 12:05:00,88.3,88.34,88.26,88.28,18561.0,64.2047,64.2338,64.1756,64.1902,18561.0
2017-10-31 12:10:00,88.29,88.32,88.27,88.31,5800.0,64.1974,64.2192,64.1829,64.212,5800.0
2017-10-31 12:15:00,88.3,88.32,88.24,88.32,15626.0,64.2047,64.2192,64.1611,64.2192,15626.0
2017-10-31 12:20:00,88.32,88.32,88.28,88.3,7501.0,64.2192,64.2192,64.1902,64.2047,7501.0
2017-10-31 12:25:00,88.3,88.31,88.26,88.26,6013.0,64.2047,64.212,64.1756,64.1756,6013.0
2017-10-31 12:30:00,88.27,88.3,88.26,88.28,21550.0,64.1829,64.2047,64.1756,64.1902,21550.0
2017-10-31 12:35:00,88.29,88.32,88.29,88.32,11519.0,64.1974,64.2192,64.1974,64.2192,11519.0
2017-10-31 12:40:00,88.32,88.33,88.28,88.32,7033.0,64.2192,64.2265,64.1902,64.2192,7033.0
2017-10-31 12:45:00,88.31,88.32,88.27,88.3,14887.0,64.212,64.2192,64.1829,64.2047,14887.0
2017-10-31 12:50:00,88.28,88.31,88.26,88.28,23488.0,64.1902,64.212,64.1756,64.1902,23488.0
2017-10-31 12:55:00,88.28,88.31,88.24,88.31,15467.0,64.1902,64.212,64.1611,64.212,15467.0
2017-10-31 13:00:00,88.31,88.43,88.3,88.4,26157.0,64.212,64.2992,64.2047,64.2774,26157.0
2017-10-31 13:05:00,88.39,88.44,88.37,88.4,15690.0,64.2701,64.3065,64.2556,64.2774,15690.0
2017-10-31 13:10:00,88.39,88.39,88.36,88.37,7331.0,64.2701,64.2701,64.2483,64.2556,7331.0
2017-10-31 13:15:00,88.37,88.4,88.36,88.38,26772.0,64.2556,64.2774,64.2483,64.2629,26772.0
2017-10-31 13:20:00,88.39,88.41,88.37,88.4,20305.0,64.2701,64.2847,64.2556,64.2774,20305.0
2017-10-31 13:25:00,88.39,88.4,88.36,88.39,40483.0,64.2701,64.2774,64.2483,64.2701,40483.0
2017-10-31 13:30:00,88.39,88.39,88.24,88.25,45078.0,64.2701,64.2701,64.1611,64.1683,45078.0
2017-10-31 13:35:00,88.24,88.38,88.24,88.37,18617.0,64.1611,64.2629,64.1611,64.2556,18617.0
2017-10-31 13:40:00,88.36,88.4,88.34,88.37,26679.0,64.2483,64.2774,64.2338,64.2556,26679.0
2017-10-31 13:45:00,88.37,88.41,88.35,88.39,35946.0,64.2556,64.2847,64.2411,64.2701,35946.0
2017-10-31 13:50:00,88.39,88.39,88.34,88.36,21496.0,64.2701,64.2701,64.2338,64.2483,21496.0
2017-10-31 13:55:00,88.37,88.38,88.32,88.37,42915.0,64.2556,64.2629,64.2192,64.2556,42915.0
2017-10-31 14:00:00,88.37,88.37,88.2,88.22,34535.0,64.2556,64.2556,64.132,64.1465,34535.0
2017-10-31 14:05:00,88.2,88.26,88.15,88.19,22356.0,64.132,64.1756,64.0956,64.1247,22356.0
2017-10-31 14:10:00,88.19,88.29,88.18,88.29,17843.0,64.1247,64.1974,64.1174,64.1974,17843.0
2017-10-31 14:15:00,88.29,88.29,88.24,88.27,19062.0,64.1974,64.1974,64.1611,64.1829,19062.0
2017-10-31 14:20:00,88.28,88.34,88.26,88.34,17211.0,64.1902,64.2338,64.1756,64.2338,17211.0
2017-10-31 14:25:00,88.34,88.42,88.31,88.41,44021.0,64.2338,64.292,64.212,64.2847,44021.0
2017-10-31 14:30:00,88.41,88.44,88.37,88.4,20796.0,64.2847,64.3065,64.2556,64.2774,20796.0
2017-10-31 14:35:00,88.4,88.46,88.39,88.42,38738.0,64.2774,64.321,64.2701,64.292,38738.0
2017-10-31 14:40:00,88.42,88.48,88.41,88.48,16923.0,64.292,64.3356,64.2847,64.3356,16923.0
2017-10-31 14:45:00,88.48,88.48,88.4,88.44,11108.0,64.3356,64.3356,64.2774,64.3065,11108.0
2017-10-31 14:50:00,88.44,88.48,88.42,88.48,14724.0,64.3065,64.3356,64.292,64.3356,14724.0
2017-10-31 14:55:00,88.47,88.53,88.45,88.5,24497.0,64.3283,64.3719,64.3138,64.3501,24497.0
2017-10-31 15:00:00,88.5,88.55,88.5,88.54,21169.0,64.3501,64.3865,64.3501,64.3792,21169.0
2017-10-31 15:05:00,88.54,88.54,88.45,88.48,29393.0,64.3792,64.3792,64.3138,64.3356,29393.0
2017-10-31 15:10:00,88.48,88.58,88.46,88.58,20335.0,64.3356,64.4083,64.321,64.4083,20335.0
2017-10-31 15:15:00,88.57,88.59,88.52,88.54,16730.0,64.401,64.4156,64.3647,64.3792,16730.0
2017-10-31 15:20:00,88.54,88.58,88.54,88.57,16127.0,64.3792,64.4083,64.3792,64.401,16127.0
2017-10-31 15:25:00,88.56,88.64,88.54,88.63,40412.0,64.3937,64.4519,64.3792,64.4446,40412.0
2017-10-31 15:30:00,88.63,88.64,88.42,88.44,34967.0,64.4446,64.4519,64.292,64.3065,34967.0
2017-10-31 15:35:00,88.44,88.45,88.32,88.35,43019.0,64.3065,64.3138,64.2192,64.2411,43019.0
2017-10-31 15:40:00,88.35,88.36,88.32,88.32,34655.0,64.2411,64.2483,64.2192,64.2192,34655.0
2017-10-31 15:45:00,88.32,88.33,88.26,88.31,38350.0,64.2192,64.2265,64.1756,64.212,38350.0
2017-10-31 15:50:00,88.3,88.4,88.28,88.36,69265.0,64.2047,64.2774,64.1902,64.2483,69265.0
2017-10-31 15:55:00,88.35,88.37,88.3,88.32,121498.0,64.2411,64.2556,64.2047,64.2192,121498.0
2017-11-01 09:30:00,88.56,88.56,88.08,88.21,39005.0,64.3937,64.3937,64.0447,64.1393,39005.0
2017-11-01 09:35:00,88.16,88.17,87.65,87.67,23896.0,64.1029,64.1102,63.7321,63.7466,23896.0
2017-11-01 09:40:00,87.7,87.81,87.6,87.61,12184.0,63.7684,63.8484,63.6957,63.703,12184.0
2017-11-01 09:45:00,87.59,87.88,87.56,87.88,24664.0,63.6884,63.8993,63.6666,63.8993,24664.0
2017-11-01 09:50:00,87.86,88.02,87.81,88.02,23516.0,63.8848,64.0011,63.8484,64.0011,23516.0
2017-11-01 09:55:00,88.02,88.12,87.98,88.03,15757.0,64.0011,64.0738,63.972,64.0084,15757.0
2017-11-01 10:00:00,88.1,88.25,88.1,88.21,12615.0,64.0593,64.1683,64.0593,64.1393,12615.0
2017-11-01 10:05:00,88.2,88.21,88.05,88.06,19044.0,64.132,64.1393,64.0229,64.0302,19044.0
2017-11-01 10:10:00,88.06,88.26,88.06,88.21,22964.0,64.0302,64.1756,64.0302,64.1393,22964.0
2017-11-01 10:15:00,88.24,88.33,88.13,88.13,23665.0,64.1611,64.2265,64.0811,64.0811,23665.0
2017-11-01 10:20:00,88.15,88.21,88.07,88.07,25493.0,64.0956,64.1393,64.0375,64.0375,25493.0
2017-11-01 10:25:00,88.05,88.06,87.91,87.91,13744.0,64.0229,64.0302,63.9211,63.9211,13744.0
2017-11-01 10:30:00,87.91,87.99,87.85,87.89,21219.0,63.9211,63.9793,63.8775,63.9066,21219.0
2017-11-01 10:35:00,87.88,88.14,87.88,88.13,13850.0,63.8993,64.0884,63.8993,64.0811,13850.0
2017-11-01 10:40:00,88.15,88.21,88.06,88.09,19826.0,64.0956,64.1393,64.0302,64.052,19826.0
2017-11-01 10:45:00,88.08,88.16,88.07,88.11,20879.0,64.0447,64.1029,64.0375,64.0665,20879.0
2017-11-01 10:50:00,88.1,88.19,88.08,88.17,15525.0,64.0593,64.1247,64.0447,64.1102,15525.0
2017-11-01 10:55:00,88.18,88.24,88.17,88.19,13400.0,64.1174,64.1611,64.1102,64.1247,13400.0
2017-11-01 11:00:00,88.2,88.26,88.15,88.16,14470.0,64.132,64.1756,64.0956,64.1029,14470.0
2017-11-01 11:05:00,88.17,88.21,88.13,88.15,14055.0,64.1102,64.1393,64.0811,64.0956,14055.0
2017-11-01 11:10:00,88.16,88.16,88.09,88.1,15380.0,64.1029,64.1029,64.052,64.0593,15380.0
2017-11-01 11:15:00,88.11,88.14,88.08,88.14,11788.0,64.0665,64.0884,64.0447,64.0884,11788.0
2017-11-01 11:20:00,88.15,88.22,88.08,88.11,37419.0,64.0956,64.1465,64.0447,64.0665,37419.0
2017-11-01 11:25:00,88.11,88.14,88.08,88.08,13717.0,64.0665,64.0884,64.0447,64.0447,13717.0
2017-11-01 11:30:00,88.08,88.09,87.95,87.99,12571.0,64.0447,64.052,63.9502,63.9793,12571.0
2017-11-01 11:35:00,88.0,88.03,87.96,88.01,9704.0,63.9866,64.0084,63.9575,63.9938,9704.0
2017-11-01 11:40:00,88.01,88.03,87.95,88.03,12212.0,63.9938,64.0084,63.9502,64.0084,12212.0
2017-11-01 11:45:00,88.05,88.08,88.02,88.04,11807.0,64.0229,64.0447,64.0011,64.0156,11807.0
2017-11-01 11:50:00,88.06,88.07,87.92,87.94,19645.0,64.0302,64.0375,63.9284,63.9429,19645.0
2017-11-01 11:55:00,87.93,88.03,87.93,88.03,5667.0,63.9357,64.0084,63.9357,64.0084,5667.0
2017-11-01 12:00:00,88.02,88.04,87.97,88.01,15207.0,64.0011,64.0156,63.9647,63.9938,15207.0
2017-11-01 12:05:00,88.01,88.03,87.99,87.99,8449.0,63.9938,64.0084,63.9793,63.9793,8449.0
2017-11-01 12:10:00,87.99,88.03,87.97,88.01,8176.0,63.9793,64.0084,63.9647,63.9938,8176.0
2017-11-01 12:15:00,88.02,88.15,88.02,88.15,8028.0,64.0011,64.0956,64.0011,64.0956,8028.0
2017-11-01 12:20:00,88.15,88.18,88.12,88.18,86261.0,64.0956,64.1174,64.0738,64.1174,86261.0
2017-11-01 12:25:00,88.18,88.19,88.07,88.07,11501.0,64.1174,64.1247,64.0375,64.0375,11501.0
2017-11-01 12:30:00,88.08,88.08,87.93,87.94,23888.0,64.0447,64.0447,63.9357,63.9429,23888.0
2017-11-01 12:35:00,87.93,87.96,87.89,87.95,19530.0,63.9357,63.9575,63.9066,63.9502,19530.0
2017-11-01 12:40:00,87.95,87.97,87.92,87.92,11712.0,63.9502,63.9647,63.9284,63.9284,11712.0
2017-11-01 12:45:00,87.93,87.93,87.87,87.92,15108.0,63.9357,63.9357,63.892,63.9284,15108.0
2017-11-01 12:50:00,87.92,88.01,87.9,88.01,9732.0,63.9284,63.9938,63.9138,63.9938,9732.0
2017-11-01 12:55:00,88.03,88.06,88.01,88.05,9406.0,64.0084,64.0302,63.9938,64.0229,9406.0
2017-11-01 13:00:00,88.05,88.09,88.03,88.09,9689.0,64.0229,64.052,64.0084,64.052,9689.0
2017-11-01 13:05:00,88.09,88.13,88.04,88.11,12748.0,64.052,64.0811,64.0156,64.0665,12748.0
2017-11-01 13:10:00,88.12,88.15,88.07,88.15,9365.0,64.0738,64.0956,64.0375,64.0956,9365.0
2017-11-01 13:15:00,88.14,88.15,88.06,88.07,7232.0,64.0884,64.0956,64.0302,64.0375,7232.0
2017-11-01 13:20:00,88.07,88.08,88.01,88.02,17324.0,64.0375,64.0447,63.9938,64.0011,17324.0
2017-11-01 13:25:00,88.02,88.05,88.01,88.02,8222.0,64.0011,64.0229,63.9938,64.0011,8222.0
2017-11-01 13:30:00,88.02,88.02,87.97,87.97,5667.0,64.0011,64.0011,63.9647,63.9647,5667.0
2017-11-01 13:35:00,87.98,88.04,87.95,88.04,13727.0,63.972,64.0156,63.9502,64.0156,13727.0
2017-11-01 13:40:00,88.06,88.13,88.05,88.12,26944.0,64.0302,64.0811,64.0229,64.0738,26944.0
2017-11-01 13:45:00,88.13,88.21,88.12,88.21,13698.0,64.0811,64.1393,64.0738,64.1393,13698.0
2017-11-01 13:50:00,88.23,88.29,88.21,88.27,29675.0,64.1538,64.1974,64.1393,64.1829,29675.0
2017-11-01 13:55:00,88.27,88.39,88.24,88.26,37432.0,64.1829,64.2701,64.1611,64.1756,37432.0
2017-11-01 14:00:00,88.28,88.53,88.26,88.42,23144.0,64.1902,64.3719,64.1756,64.292,23144.0
2017-11-01 14:05:00,88.4,88.43,88.12,88.12,35088.0,64.2774,64.2992,64.0738,64.0738,35088.0
2017-11-01 14:10:00,88.11,88.3,88.08,88.19,41373.0,64.0665,64.2047,64.0447,64.1247,41373.0
2017-11-01 14:15:00,88.18,88.26,88.16,88.18,26773.0,64.1174,64.1756,64.1029,64.1174,26773.0
2017-11-01 14:20:00,88.19,88.2,88.02,88.02,14682.0,64.1247,64.132,64.0011,64.0011,14682.0
2017-11-01 14:25:00,88.03,88.06,87.99,88.0,16043.0,64.0084,64.0302,63.9793,63.9866,16043.0
2017-11-01 14:30:00,88.01,88.15,88.0,88.11,29872.0,63.9938,64.0956,63.9866,64.0665,29872.0
2017-11-01 14:35:00,88.1,88.22,88.1,88.22,14180.0,64.0593,64.1465,64.0593,64.1465,14180.0
2017-11-01 14:40:00,88.2,88.2,88.14,88.15,11085.0,64.132,64.132,64.0884,64.0956,11085.0
2017-11-01 14:45:00,88.14,88.15,88.07,88.09,14110.0,64.0884,64.0956,64.0375,64.052,14110.0
2017-11-01 14:50:00,88.1,88.14,88.06,88.07,15352.0,64.0593,64.0884,64.0302,64.0375,15352.0
2017-11-01 14:55:00,88.08,88.11,88.02,88.03,16945.0,64.0447,64.0665,64.0011,64.0084,16945.0
2017-11-01 15:00:00,88.02,88.05,87.96,88.04,23199.0,64.0011,64.0229,63.9575,64.0156,23199.0
2017-11-01 15:05:00,88.04,88.07,88.02,88.06,7950.0,64.0156,64.0375,64.0011,64.0302,7950.0
2017-11-01 15:10:00,88.06,88.07,87.99,88.02,35145.0,64.0302,64.0375,63.9793,64.0011,35145.0
2017-11-01 15:15:00,88.02,88.04,87.99,88.01,20672.0,64.0011,64.0156,63.9793,63.9938,20672.0
2017-11-01 15:20:00,88.0,88.04,87.99,88.0,16009.0,63.9866,64.0156,63.9793,63.9866,16009.0
2017-11-01 15:25:00,88.0,88.05,87.99,88.04,27013.0,63.9866,64.0229,63.9793,64.0156,27013.0
2017-11-01 15:30:00,88.04,88.08,88.03,88.03,19323.0,64.0156,64.0447,64.0084,64.0084,19323.0
2017-11-01 15:35:00,88.03,88.03,87.89,87.93,44746.0,64.0084,64.0084,63.9066,63.9357,44746.0
2017-11-01 15:40:00,87.93,87.97,87.92,87.94,15161.0,63.9357,63.9647,63.9284,63.9429,15161.0
2017-11-01 15:45:00,87.93,87.93,87.83,87.85,31703.0,63.9357,63.9357,63.863,63.8775,31703.0
2017-11-01 15:50:00,87.85,87.86,87.81,87.85,42744.0,63.8775,63.8848,63.8484,63.8775,42744.0
2017-11-01 15:55:00,87.85,87.87,87.81,87.86,67888.0,63.8775,63.892,63.8484,63.8848,67888.0
2017-11-02 09:30:00,88.0,88.13,87.93,88.02,29627.0,63.9866,64.0811,63.9357,64.0011,29627.0
2017-11-02 09:35:00,88.04,88.1,87.86,87.92,38152.0,64.0156,64.0593,63.8848,63.9284,38152.0
2017-11-02 09:40:00,87.92,88.05,87.91,87.99,18975.0,63.9284,64.0229,63.9211,63.9793,18975.0
2017-11-02 09:45:00,88.0,88.03,87.91,87.93,22925.0,63.9866,64.0084,63.9211,63.9357,22925.0
2017-11-02 09:50:00,87.93,87.96,87.73,87.77,24044.0,63.9357,63.9575,63.7902,63.8193,24044.0
2017-11-02 09:55:00,87.78,87.98,87.76,87.98,15993.0,63.8266,63.972,63.8121,63.972,15993.0
2017-11-02 10:00:00,87.93,88.04,87.87,87.87,24968.0,63.9357,64.0156,63.892,63.892,24968.0
2017-11-02 10:05:00,87.86,87.87,87.72,87.78,25465.0,63.8848,63.892,63.783,63.8266,25465.0
2017-11-02 10:10:00,87.79,87.8,87.68,87.78,17456.0,63.8339,63.8411,63.7539,63.8266,17456.0
2017-11-02 10:15:00,87.79,87.85,87.69,87.76,10870.0,63.8339,63.8775,63.7612,63.8121,10870.0
2017-11-02 10:20:00,87.78,87.83,87.73,87.81,13657.0,63.8266,63.863,63.7902,63.8484,13657.0
2017-11-02 10:25:00,87.86,87.86,87.7,87.7,18106.0,63.8848,63.8848,63.7684,63.7684,18106.0
2017-11-02 10:30:00,87.7,87.93,87.67,87.92,16869.0,63.7684,63.9357,63.7466,63.9284,16869.0
2017-11-02 10:35:00,87.92,87.94,87.83,87.88,11976.0,63.9284,63.9429,63.863,63.8993,11976.0
2017-11-02 10:40:00,87.88,87.91,87.85,87.89,13964.0,63.8993,63.9211,63.8775,63.9066,13964.0
2017-11-02 10:45:00,87.9,87.97,87.87,87.93,19678.0,63.9138,63.9647,63.892,63.9357,19678.0
2017-11-02 10:50:00,87.92,88.04,87.91,88.02,34181.0,63.9284,64.0156,63.9211,64.0011,34181.0
2017-11-02 10:55:00,88.02,88.02,87.91,87.92,19332.0,64.0011,64.0011,63.9211,63.9284,19332.0
2017-11-02 11:00:00,87.93,88.0,87.93,88.0,25281.0,63.9357,63.9866,63.9357,63.9866,25281.0
2017-11-02 11:05:00,88.0,88.0,87.94,87.99,19477.0,63.9866,63.9866,63.9429,63.9793,19477.0
2017-11-02 11:10:00,87.99,88.05,87.97,88.04,20404.0,63.9793,64.0229,63.9647,64.0156,20404.0
2017-11-02 11:15:00,88.05,88.11,88.04,88.11,27792.0,64.0229,64.0665,64.0156,64.0665,27792.0
2017-11-02 11:20:00,88.11,88.28,88.1,88.27,85363.0,64.0665,64.1902,64.0593,64.1829,85363.0
2017-11-02 11:25:00,88.27,88.31,88.19,88.21,86772.0,64.1829,64.212,64.1247,64.1393,86772.0
2017-11-02 11:30:00,88.21,88.27,88.19,88.19,78649.0,64.1393,64.1829,64.1247,64.1247,78649.0
2017-11-02 11:35:00,88.19,88.22,88.17,88.2,23281.0,64.1247,64.1465,64.1102,64.132,23281.0
2017-11-02 11:40:00,88.22,88.25,88.21,88.23,37997.0,64.1465,64.1683,64.1393,64.1538,37997.0
2017-11-02 11:45:00,88.24,88.28,88.21,88.24,48253.0,64.1611,64.1902,64.1393,64.1611,48253.0
2017-11-02 11:50:00,88.23,88.35,88.22,88.34,39176.0,64.1538,64.2411,64.1465,64.2338,39176.0
2017-11-02 11:55:00,88.34,88.35,88.25,88.33,87873.0,64.2338,64.2411,64.1683,64.2265,87873.0
2017-11-02 12:00:00,88.33,88.39,88.3,88.37,47519.0,64.2265,64.2701,64.2047,64.2556,47519.0
2017-11-02 12:05:00,88.38,88.45,88.34,88.44,15387.0,64.2629,64.3138,64.2338,64.3065,15387.0
2017-11-02 12:10:00,88.47,88.49,88.29,88.36,35923.0,64.3283,64.3429,64.1974,64.2483,35923.0
2017-11-02 12:15:00,88.36,88.41,88.29,88.39,43250.0,64.2483,64.2847,64.1974,64.2701,43250.0
2017-11-02 12:20:00,88.39,88.39,88.25,88.34,28437.0,64.2701,64.2701,64.1683,64.2338,28437.0
2017-11-02 12:25:00,88.34,88.34,88.26,88.27,32091.0,64.2338,64.2338,64.1756,64.1829,32091.0
2017-11-02 12:30:00,88.26,88.29,88.12,88.14,149647.0,64.1756,64.1974,64.0738,64.0884,149647.0
2017-11-02 12:35:00,88.12,88.12,87.95,87.96,26245.0,64.0738,64.0738,63.9502,63.9575,26245.0
2017-11-02 12:40:00,87.96,87.96,87.72,87.81,27737.0,63.9575,63.9575,63.783,63.8484,27737.0
2017-11-02 12:45:00,87.83,87.84,87.74,87.82,20544.0,63.863,63.8702,63.7975,63.8557,20544.0
2017-11-02 12:50:00,87.81,87.9,87.81,87.86,19751.0,63.8484,63.9138,63.8484,63.8848,19751.0
2017-11-02 12:55:00,87.87,87.96,87.84,87.92,26239.0,63.892,63.9575,63.8702,63.9284,26239.0
2017-11-02 13:00:00,87.92,88.22,87.92,88.2,18164.0,63.9284,64.1465,63.9284,64.132,18164.0
2017-11-02 13:05:00,88.25,88.3,88.21,88.23,31372.0,64.1683,64.2047,64.1393,64.1538,31372.0
2017-11-02 13:10:00,88.22,88.34,88.22,88.34,127704.0,64.1465,64.2338,64.1465,64.2338,127704.0
2017-11-02 13:15:00,88.33,88.42,88.32,88.39,13452.0,64.2265,64.292,64.2192,64.2701,13452.0
2017-11-02 13:20:00,88.4,88.42,88.33,88.41,17241.0,64.2774,64.292,64.2265,64.2847,17241.0
2017-11-02 13:25:00,88.42,88.49,88.33,88.47,31358.0,64.292,64.3429,64.2265,64.3283,31358.0
2017-11-02 13:30:00,88.47,88.58,88.45,88.58,32110.0,64.3283,64.4083,64.3138,64.4083,32110.0
2017-11-02 13:35:00,88.58,88.65,88.53,88.53,35879.0,64.4083,64.4592,64.3719,64.3719,35879.0
2017-11-02 13:40:00,88.53,88.53,88.44,88.5,20472.0,64.3719,64.3719,64.3065,64.3501,20472.0
2017-11-02 13:45:00,88.5,88.54,88.42,88.42,24303.0,64.3501,64.3792,64.292,64.292,24303.0
2017-11-02 13:50:00,88.41,88.54,88.41,88.53,18852.0,64.2847,64.3792,64.2847,64.3719,18852.0
2017-11-02 13:55:00,88.52,88.73,88.5,88.67,83950.0,64.3647,64.5174,64.3501,64.4737,83950.0
2017-11-02 14:00:00,88.66,88.67,88.47,88.47,28555.0,64.4665,64.4737,64.3283,64.3283,28555.0
2017-11-02 14:05:00,88.48,88.55,88.47,88.55,26293.0,64.3356,64.3865,64.3283,64.3865,26293.0
2017-11-02 14:10:00,88.55,88.65,88.54,88.56,34694.0,64.3865,64.4592,64.3792,64.3937,34694.0
2017-11-02 14:15:00,88.55,88.55,88.43,88.48,26680.0,64.3865,64.3865,64.2992,64.3356,26680.0
2017-11-02 14:20:00,88.48,88.56,88.45,88.55,24837.0,64.3356,64.3937,64.3138,64.3865,24837.0
2017-11-02 14:25:00,88.57,88.57,88.45,88.5,14403.0,64.401,64.401,64.3138,64.3501,14403.0
2017-11-02 14:30:00,88.51,88.51,88.41,88.45,24452.0,64.3574,64.3574,64.2847,64.3138,24452.0
2017-11-02 14:35:00,88.43,88.48,88.43,88.44,15203.0,64.2992,64.3356,64.2992,64.3065,15203.0
2017-11-02 14:40:00,88.44,88.45,88.32,88.33,31156.0,64.3065,64.3138,64.2192,64.2265,31156.0
2017-11-02 14:45:00,88.33,88.44,88.32,88.44,57531.0,64.2265,64.3065,64.2192,64.3065,57531.0
2017-11-02 14:50:00,88.44,88.51,88.42,88.44,49492.0,64.3065,64.3574,64.292,64.3065,49492.0
2017-11-02 14:55:00,88.43,88.5,88.43,88.5,56451.0,64.2992,64.3501,64.2992,64.3501,56451.0
2017-11-02 15:00:00,88.49,88.5,88.39,88.4,33806.0,64.3429,64.3501,64.2701,64.2774,33806.0
2017-11-02 15:05:00,88.39,88.45,88.38,88.4,28710.0,64.2701,64.3138,64.2629,64.2774,28710.0
2017-11-02 15:10:00,88.4,88.4,88.29,88.3,21879.0,64.2774,64.2774,64.1974,64.2047,21879.0
2017-11-02 15:15:00,88.29,88.34,88.27,88.31,26842.0,64.1974,64.2338,64.1829,64.212,26842.0
2017-11-02 15:20:00,88.31,88.44,88.3,88.44,27382.0,64.212,64.3065,64.2047,64.3065,27382.0
2017-11-02 15:25:00,88.43,88.43,88.34,88.38,22346.0,64.2992,64.2992,64.2338,64.2629,22346.0
2017-11-02 15:30:00,88.37,88.38,88.31,88.34,37339.0,64.2556,64.2629,64.212,64.2338,37339.0
2017-11-02 15:35:00,88.35,88.39,88.26,88.27,47999.0,64.2411,64.2701,64.1756,64.1829,47999.0
2017-11-02 15:40:00,88.27,88.38,88.24,88.38,57671.0,64.1829,64.2629,64.1611,64.2629,57671.0
2017-11-02 15:45:00,88.38,88.45,88.38,88.38,59664.0,64.2629,64.3138,64.2629,64.2629,59664.0
2017-11-02 15:50:00,88.38,88.54,88.37,88.5,90825.0,64.2629,64.3792,64.2556,64.3501,90825.0
2017-11-02 15:55:00,88.5,88.56,88.47,88.55,171627.0,64.3501,64.3937,64.3283,64.3865,171627.0
2017-11-03 09:30:00,88.28,88.99,88.16,88.97,43619.0,64.1902,64.7064,64.1029,64.6919,43619.0
2017-11-03 09:35:00,88.89,89.09,88.69,88.93,30602.0,64.6337,64.7791,64.4883,64.6628,30602.0
2017-11-03 09:40:00,88.93,88.94,88.61,88.94,21858.0,64.6628,64.6701,64.4301,64.6701,21858.0
2017-11-03 09:45:00,88.95,89.24,88.88,89.24,41254.0,64.6773,64.8882,64.6264,64.8882,41254.0
2017-11-03 09:50:00,89.24,89.47,89.18,89.44,48956.0,64.8882,65.0554,64.8446,65.0336,48956.0
2017-11-03 09:55:00,89.46,89.5,89.05,89.05,30326.0,65.0482,65.0772,64.75,64.75,30326.0
2017-11-03 10:00:00,89.1,89.13,88.84,88.97,37707.0,64.7864,64.8082,64.5973,64.6919,37707.0
2017-11-03 10:05:00,89.0,89.16,88.97,89.05,17246.0,64.7137,64.83,64.6919,64.75,17246.0
2017-11-03 10:10:00,89.04,89.1,88.95,89.03,29936.0,64.7428,64.7864,64.6773,64.7355,29936.0
2017-11-03 10:15:00,89.04,89.08,88.88,88.95,29657.0,64.7428,64.7719,64.6264,64.6773,29657.0
2017-11-03 10:20:00,88.96,89.12,88.91,89.03,29614.0,64.6846,64.8009,64.6482,64.7355,29614.0
2017-11-03 10:25:00,89.04,89.08,89.01,89.04,38565.0,64.7428,64.7719,64.721,64.7428,38565.0
2017-11-03 10:30:00,89.01,89.05,88.94,89.03,23697.0,64.721,64.75,64.6701,64.7355,23697.0
2017-11-03 10:35:00,89.03,89.11,88.92,88.94,33648.0,64.7355,64.7937,64.6555,64.6701,33648.0
2017-11-03 10:40:00,88.94,88.97,88.79,88.86,25880.0,64.6701,64.6919,64.561,64.6119,25880.0
2017-11-03 10:45:00,88.85,89.05,88.84,88.96,19838.0,64.6046,64.75,64.5973,64.6846,19838.0
2017-11-03 10:50:00,88.97,89.1,88.96,89.09,26835.0,64.6919,64.7864,64.6846,64.7791,26835.0
2017-11-03 10:55:00,89.09,89.18,89.04,89.06,20827.0,64.7791,64.8446,64.7428,64.7573,20827.0
2017-11-03 11:00:00,89.06,89.11,89.01,89.08,22140.0,64.7573,64.7937,64.721,64.7719,22140.0
2017-11-03 11:05:00,89.1,89.14,89.03,89.09,21374.0,64.7864,64.8155,64.7355,64.7791,21374.0
2017-11-03 11:10:00,89.1,89.11,89.04,89.08,22601.0,64.7864,64.7937,64.7428,64.7719,22601.0
2017-11-03 11:15:00,89.07,89.12,89.07,89.08,25877.0,64.7646,64.8009,64.7646,64.7719,25877.0
2017-11-03 11:20:00,89.08,89.14,89.06,89.11,26664.0,64.7719,64.8155,64.7573,64.7937,26664.0
2017-11-03 11:25:00,89.1,89.19,89.08,89.19,21267.0,64.7864,64.8518,64.7719,64.8518,21267.0
2017-11-03 11:30:00,89.2,89.22,89.14,89.18,14930.0,64.8591,64.8736,64.8155,64.8446,14930.0
2017-11-03 11:35:00,89.18,89.28,89.13,89.28,21072.0,64.8446,64.9173,64.8082,64.9173,21072.0
2017-11-03 11:40:00,89.26,89.3,89.22,89.24,19900.0,64.9027,64.9318,64.8736,64.8882,19900.0
2017-11-03 11:45:00,89.23,89.27,89.17,89.17,17885.0,64.8809,64.91,64.8373,64.8373,17885.0
2017-11-03 11:50:00,89.16,89.23,89.15,89.18,16551.0,64.83,64.8809,64.8227,64.8446,16551.0
2017-11-03 11:55:00,89.19,89.22,89.14,89.15,33108.0,64.8518,64.8736,64.8155,64.8227,33108.0
2017-11-03 12:00:00,89.15,89.2,89.06,89.2,37949.0,64.8227,64.8591,64.7573,64.8591,37949.0
2017-11-03 12:05:00,89.21,89.21,89.13,89.15,19967.0,64.8664,64.8664,64.8082,64.8227,19967.0
2017-11-03 12:10:00,89.16,89.16,89.1,89.13,19683.0,64.83,64.83,64.7864,64.8082,19683.0
2017-11-03 12:15:00,89.14,89.21,89.12,89.18,64351.0,64.8155,64.8664,64.8009,64.8446,64351.0
2017-11-03 12:20:00,89.18,89.19,89.05,89.06,23163.0,64.8446,64.8518,64.75,64.7573,23163.0
2017-11-03 12:25:00,89.06,89.14,89.05,89.12,19256.0,64.7573,64.8155,64.75,64.8009,19256.0
2017-11-03 12:30:00,89.11,89.12,89.01,89.05,11989.0,64.7937,64.8009,64.721,64.75,11989.0
2017-11-03 12:35:00,89.06,89.09,88.94,88.94,10275.0,64.7573,64.7791,64.6701,64.6701,10275.0
2017-11-03 12:40:00,88.94,88.97,88.9,88.91,15708.0,64.6701,64.6919,64.641,64.6482,15708.0
2017-11-03 12:45:00,88.89,88.89,88.77,88.81,29117.0,64.6337,64.6337,64.5464,64.5755,29117.0
2017-11-03 12:50:00,88.81,88.89,88.8,88.87,8801.0,64.5755,64.6337,64.5683,64.6192,8801.0
2017-11-03 12:55:00,88.87,88.87,88.7,88.71,30272.0,64.6192,64.6192,64.4955,64.5028,30272.0
2017-11-03 13:00:00,88.72,88.73,88.68,88.71,19799.0,64.5101,64.5174,64.481,64.5028,19799.0
2017-11-03 13:05:00,88.72,88.72,88.65,88.66,20931.0,64.5101,64.5101,64.4592,64.4665,20931.0
2017-11-03 13:10:00,88.67,88.8,88.67,88.78,29682.0,64.4737,64.5683,64.4737,64.5537,29682.0
2017-11-03 13:15:00,88.78,88.78,88.61,88.61,15501.0,64.5537,64.5537,64.4301,64.4301,15501.0
2017-11-03 13:20:00,88.62,88.69,88.61,88.67,16059.0,64.4374,64.4883,64.4301,64.4737,16059.0
2017-11-03 13:25:00,88.67,88.68,88.64,88.68,12210.0,64.4737,64.481,64.4519,64.481,12210.0
2017-11-03 13:30:00,88.67,88.68,88.57,88.61,18768.0,64.4737,64.481,64.401,64.4301,18768.0
2017-11-03 13:35:00,88.61,88.67,88.48,88.48,51109.0,64.4301,64.4737,64.3356,64.3356,51109.0
2017-11-03 13:40:00,88.51,88.6,88.51,88.56,21653.0,64.3574,64.4228,64.3574,64.3937,21653.0
2017-11-03 13:45:00,88.55,88.62,88.55,88.61,16378.0,64.3865,64.4374,64.3865,64.4301,16378.0
2017-11-03 13:50:00,88.61,88.7,88.61,88.68,22036.0,64.4301,64.4955,64.4301,64.481,22036.0
2017-11-03 13:55:00,88.68,88.72,88.67,88.69,17362.0,64.481,64.5101,64.4737,64.4883,17362.0
2017-11-03 14:00:00,88.68,88.69,88.56,88.58,13671.0,64.481,64.4883,64.3937,64.4083,13671.0
2017-11-03 14:05:00,88.58,88.59,88.54,88.57,9012.0,64.4083,64.4156,64.3792,64.401,9012.0
2017-11-03 14:10:00,88.58,88.66,88.57,88.62,16937.0,64.4083,64.4665,64.401,64.4374,16937.0
2017-11-03 14:15:00,88.61,88.66,88.59,88.62,11764.0,64.4301,64.4665,64.4156,64.4374,11764.0
2017-11-03 14:20:00,88.63,88.68,88.63,88.63,13466.0,64.4446,64.481,64.4446,64.4446,13466.0
2017-11-03 14:25:00,88.63,88.68,88.63,88.67,18752.0,64.4446,64.481,64.4446,64.4737,18752.0
2017-11-03 14:30:00,88.68,88.76,88.66,88.71,23518.0,64.481,64.5392,64.4665,64.5028,23518.0
2017-11-03 14:35:00,88.72,88.75,88.67,88.72,18597.0,64.5101,64.5319,64.4737,64.5101,18597.0
2017-11-03 14:40:00,88.72,88.72,88.62,88.63,12868.0,64.5101,64.5101,64.4374,64.4446,12868.0
2017-11-03 14:45:00,88.63,88.66,88.61,88.63,13853.0,64.4446,64.4665,64.4301,64.4446,13853.0
2017-11-03 14:50:00,88.64,88.67,88.59,88.61,21634.0,64.4519,64.4737,64.4156,64.4301,21634.0
2017-11-03 14:55:00,88.61,88.66,88.57,88.6,21057.0,64.4301,64.4665,64.401,64.4228,21057.0
2017-11-03 15:00:00,88.6,88.64,88.58,88.63,26264.0,64.4228,64.4519,64.4083,64.4446,26264.0
2017-11-03 15:05:00,88.62,88.65,88.61,88.62,23223.0,64.4374,64.4592,64.4301,64.4374,23223.0
2017-11-03 15:10:00,88.62,88.7,88.61,88.68,45577.0,64.4374,64.4955,64.4301,64.481,45577.0
2017-11-03 15:15:00,88.67,88.69,88.57,88.57,15428.0,64.4737,64.4883,64.401,64.401,15428.0
2017-11-03 15:20:00,88.58,88.6,88.54,88.57,20619.0,64.4083,64.4228,64.3792,64.401,20619.0
2017-11-03 15:25:00,88.58,88.63,88.55,88.63,18434.0,64.4083,64.4446,64.3865,64.4446,18434.0
2017-11-03 15:30:00,88.63,88.66,88.57,88.59,28974.0,64.4446,64.4665,64.401,64.4156,28974.0
2017-11-03 15:35:00,88.58,88.63,88.55,88.6,27746.0,64.4083,64.4446,64.3865,64.4228,27746.0
2017-11-03 15:40:00,88.59,88.61,88.56,88.58,22862.0,64.4156,64.4301,64.3937,64.4083,22862.0
2017-11-03 15:45:00,88.58,88.59,88.48,88.53,37777.0,64.4083,64.4156,64.3356,64.3719,37777.0
2017-11-03 15:50:00,88.53,88.58,88.45,88.5,50925.0,64.3719,64.4083,64.3138,64.3501,50925.0
2017-11-03 15:55:00,88.52,88.55,88.45,88.51,96299.0,64.3647,64.3865,64.3138,64.3574,96299.0
2017-11-06 09:30:00,88.36,88.54,88.15,88.3,61020.0,64.2483,64.3792,64.0956,64.2047,61020.0
2017-11-06 09:35:00,88.31,88.36,88.1,88.15,38822.0,64.212,64.2483,64.0593,64.0956,38822.0
2017-11-06 09:40:00,88.14,88.33,88.09,88.26,23903.0,64.0884,64.2265,64.052,64.1756,23903.0
2017-11-06 09:45:00,88.26,88.31,88.07,88.14,26397.0,64.1756,64.212,64.0375,64.0884,26397.0
2017-11-06 09:50:00,88.14,88.18,88.05,88.16,17008.0,64.0884,64.1174,64.0229,64.1029,17008.0
2017-11-06 09:55:00,88.17,88.3,88.15,88.16,23790.0,64.1102,64.2047,64.0956,64.1029,23790.0
2017-11-06 10:00:00,88.15,88.33,88.14,88.28,26555.0,64.0956,64.2265,64.0884,64.1902,26555.0
2017-11-06 10:05:00,88.28,88.54,88.28,88.53,31176.0,64.1902,64.3792,64.1902,64.3719,31176.0
2017-11-06 10:10:00,88.52,88.53,88.44,88.5,20966.0,64.3647,64.3719,64.3065,64.3501,20966.0
2017-11-06 10:15:00,88.5,88.52,88.44,88.47,14973.0,64.3501,64.3647,64.3065,64.3283,14973.0
2017-11-06 10:20:00,88.49,88.52,88.44,88.45,8489.0,64.3429,64.3647,64.3065,64.3138,8489.0
2017-11-06 10:25:00,88.45,88.49,88.43,88.45,7435.0,64.3138,64.3429,64.2992,64.3138,7435.0
2017-11-06 10:30:00,88.47,88.52,88.47,88.5,17520.0,64.3283,64.3647,64.3283,64.3501,17520.0
2017-11-06 10:35:00,88.52,88.65,88.51,88.65,24282.0,64.3647,64.4592,64.3574,64.4592,24282.0
2017-11-06 10:40:00,88.66,88.67,88.56,88.56,34332.0,64.4665,64.4737,64.3937,64.3937,34332.0
2017-11-06 10:45:00,88.55,88.61,88.46,88.48,14705.0,64.3865,64.4301,64.321,64.3356,14705.0
2017-11-06 10:50:00,88.46,88.62,88.45,88.55,14135.0,64.321,64.4374,64.3138,64.3865,14135.0
2017-11-06 10:55:00,88.54,88.67,88.51,88.65,13351.0,64.3792,64.4737,64.3574,64.4592,13351.0
2017-11-06 11:00:00,88.65,88.7,88.61,88.64,13692.0,64.4592,64.4955,64.4301,64.4519,13692.0
2017-11-06 11:05:00,88.64,88.64,88.5,88.59,21458.0,64.4519,64.4519,64.3501,64.4156,21458.0
2017-11-06 11:10:00,88.6,88.65,88.55,88.65,11683.0,64.4228,64.4592,64.3865,64.4592,11683.0
2017-11-06 11:15:00,88.66,88.69,88.61,88.63,20189.0,64.4665,64.4883,64.4301,64.4446,20189.0
2017-11-06 11:20:00,88.62,88.63,88.57,88.62,13160.0,64.4374,64.4446,64.401,64.4374,13160.0
2017-11-06 11:25:00,88.61,88.65,88.56,88.64,14488.0,64.4301,64.4592,64.3937,64.4519,14488.0
2017-11-06 11:30:00,88.63,88.66,88.58,88.66,18237.0,64.4446,64.4665,64.4083,64.4665,18237.0
2017-11-06 11:35:00,88.65,88.66,88.6,88.65,12038.0,64.4592,64.4665,64.4228,64.4592,12038.0
2017-11-06 11:40:00,88.65,88.66,88.58,88.59,12681.0,64.4592,64.4665,64.4083,64.4156,12681.0
2017-11-06 11:45:00,88.6,88.61,88.56,88.59,9874.0,64.4228,64.4301,64.3937,64.4156,9874.0
2017-11-06 11:50:00,88.59,88.61,88.55,88.59,18091.0,64.4156,64.4301,64.3865,64.4156,18091.0
2017-11-06 11:55:00,88.6,88.66,88.59,88.62,21776.0,64.4228,64.4665,64.4156,64.4374,21776.0
2017-11-06 12:00:00,88.62,88.7,88.62,88.7,13588.0,64.4374,64.4955,64.4374,64.4955,13588.0
2017-11-06 12:05:00,88.7,88.7,88.65,88.67,17055.0,64.4955,64.4955,64.4592,64.4737,17055.0
2017-11-06 12:10:00,88.65,88.68,88.64,88.67,15104.0,64.4592,64.481,64.4519,64.4737,15104.0
2017-11-06 12:15:00,88.67,88.68,88.64,88.67,11260.0,64.4737,64.481,64.4519,64.4737,11260.0
2017-11-06 12:20:00,88.67,88.68,88.63,88.65,36060.0,64.4737,64.481,64.4446,64.4592,36060.0
2017-11-06 12:25:00,88.65,88.66,88.6,88.64,12592.0,64.4592,64.4665,64.4228,64.4519,12592.0
2017-11-06 12:30:00,88.63,88.7,88.61,88.7,9724.0,64.4446,64.4955,64.4301,64.4955,9724.0
2017-11-06 12:35:00,88.72,88.72,88.65,88.68,15862.0,64.5101,64.5101,64.4592,64.481,15862.0
2017-11-06 12:40:00,88.67,88.68,88.62,88.63,12244.0,64.4737,64.481,64.4374,64.4446,12244.0
2017-11-06 12:45:00,88.62,88.63,88.55,88.55,17030.0,64.4374,64.4446,64.3865,64.3865,17030.0
2017-11-06 12:50:00,88.55,88.61,88.55,88.57,8513.0,64.3865,64.4301,64.3865,64.401,8513.0
2017-11-06 12:55:00,88.55,88.61,88.55,88.6,8575.0,64.3865,64.4301,64.3865,64.4228,8575.0
2017-11-06 13:00:00,88.59,88.63,88.55,88.62,4636.0,64.4156,64.4446,64.3865,64.4374,4636.0
2017-11-06 13:05:00,88.62,88.64,88.6,88.62,10055.0,64.4374,64.4519,64.4228,64.4374,10055.0
2017-11-06 13:10:00,88.61,88.61,88.56,88.57,8483.0,64.4301,64.4301,64.3937,64.401,8483.0
2017-11-06 13:15:00,88.57,88.57,88.5,88.53,14000.0,64.401,64.401,64.3501,64.3719,14000.0
2017-11-06 13:20:00,88.53,88.55,88.5,88.51,9672.0,64.3719,64.3865,64.3501,64.3574,9672.0
2017-11-06 13:25:00,88.49,88.51,88.47,88.48,7617.0,64.3429,64.3574,64.3283,64.3356,7617.0
2017-11-06 13:30:00,88.5,88.52,88.47,88.49,7706.0,64.3501,64.3647,64.3283,64.3429,7706.0
2017-11-06 13:35:00,88.49,88.59,88.49,88.58,18171.0,64.3429,64.4156,64.3429,64.4083,18171.0
2017-11-06 13:40:00,88.58,88.59,88.55,88.55,23362.0,64.4083,64.4156,64.3865,64.3865,23362.0
2017-11-06 13:45:00,88.56,88.57,88.5,88.53,14138.0,64.3937,64.401,64.3501,64.3719,14138.0
2017-11-06 13:50:00,88.51,88.57,88.51,88.56,10785.0,64.3574,64.401,64.3574,64.3937,10785.0
2017-11-06 13:55:00,88.56,88.58,88.53,88.55,10984.0,64.3937,64.4083,64.3719,64.3865,10984.0
2017-11-06 14:00:00,88.53,88.53,88.43,88.45,13190.0,64.3719,64.3719,64.2992,64.3138,13190.0
2017-11-06 14:05:00,88.44,88.47,88.39,88.43,44520.0,64.3065,64.3283,64.2701,64.2992,44520.0
2017-11-06 14:10:00,88.44,88.45,88.31,88.32,21988.0,64.3065,64.3138,64.212,64.2192,21988.0
2017-11-06 14:15:00,88.33,88.36,88.3,88.3,14222.0,64.2265,64.2483,64.2047,64.2047,14222.0
2017-11-06 14:20:00,88.3,88.31,88.28,88.29,14959.0,64.2047,64.212,64.1902,64.1974,14959.0
2017-11-06 14:25:00,88.29,88.32,88.27,88.28,11749.0,64.1974,64.2192,64.1829,64.1902,11749.0
2017-11-06 14:30:00,88.29,88.3,88.21,88.21,15516.0,64.1974,64.2047,64.1393,64.1393,15516.0
2017-11-06 14:35:00,88.21,88.21,88.1,88.11,20470.0,64.1393,64.1393,64.0593,64.0665,20470.0
2017-11-06 14:40:00,88.1,88.15,88.06,88.13,19776.0,64.0593,64.0956,64.0302,64.0811,19776.0
2017-11-06 14:45:00,88.12,88.14,88.1,88.11,13954.0,64.0738,64.0884,64.0593,64.0665,13954.0
2017-11-06 14:50:00,88.13,88.14,88.1,88.14,11869.0,64.0811,64.0884,64.0593,64.0884,11869.0
2017-11-06 14:55:00,88.14,88.19,88.14,88.19,10055.0,64.0884,64.1247,64.0884,64.1247,10055.0
2017-11-06 15:00:00,88.18,88.29,88.18,88.29,6766.0,64.1174,64.1974,64.1174,64.1974,6766.0
2017-11-06 15:05:00,88.28,88.33,88.2,88.24,26558.0,64.1902,64.2265,64.132,64.1611,26558.0
2017-11-06 15:10:00,88.24,88.25,88.09,88.16,105105.0,64.1611,64.1683,64.052,64.1029,105105.0
2017-11-06 15:15:00,88.16,88.17,87.97,88.07,23690.0,64.1029,64.1102,63.9647,64.0375,23690.0
2017-11-06 15:20:00,88.07,88.08,87.99,88.0,14413.0,64.0375,64.0447,63.9793,63.9866,14413.0
2017-11-06 15:25:00,88.0,88.04,87.99,88.03,29166.0,63.9866,64.0156,63.9793,64.0084,29166.0
2017-11-06 15:30:00,88.03,88.12,88.01,88.02,42818.0,64.0084,64.0738,63.9938,64.0011,42818.0
2017-11-06 15:35:00,88.03,88.04,87.95,88.0,45012.0,64.0084,64.0156,63.9502,63.9866,45012.0
2017-11-06 15:40:00,88.0,88.04,87.89,87.93,49917.0,63.9866,64.0156,63.9066,63.9357,49917.0
2017-11-06 15:45:00,87.93,87.98,87.89,87.97,44428.0,63.9357,63.972,63.9066,63.9647,44428.0
2017-11-06 15:50:00,87.97,87.98,87.81,87.84,75925.0,63.9647,63.972,63.8484,63.8702,75925.0
2017-11-06 15:55:00,87.83,87.92,87.77,87.86,176251.0,63.863,63.9284,63.8193,63.8848,176251.0
2017-11-07 09:30:00,88.08,88.09,87.61,87.72,43413.0,64.0447,64.052,63.703,63.783,43413.0
2017-11-07 09:35:00,87.72,88.03,87.72,88.01,21257.0,63.783,64.0084,63.783,63.9938,21257.0
2017-11-07 09:40:00,88.01,88.19,88.01,88.11,33305.0,63.9938,64.1247,63.9938,64.0665,33305.0
2017-11-07 09:45:00,88.13,88.3,88.13,88.29,31177.0,64.0811,64.2047,64.0811,64.1974,31177.0
2017-11-07 09:50:00,88.28,88.39,88.28,88.32,38156.0,64.1902,64.2701,64.1902,64.2192,38156.0
2017-11-07 09:55:00,88.34,88.49,88.32,88.46,24879.0,64.2338,64.3429,64.2192,64.321,24879.0
2017-11-07 10:00:00,88.47,88.63,88.46,88.59,45116.0,64.3283,64.4446,64.321,64.4156,45116.0
2017-11-07 10:05:00,88.59,88.59,88.45,88.46,21583.0,64.4156,64.4156,64.3138,64.321,21583.0
2017-11-07 10:10:00,88.46,88.51,88.4,88.48,23779.0,64.321,64.3574,64.2774,64.3356,23779.0
2017-11-07 10:15:00,88.48,88.55,88.45,88.55,11817.0,64.3356,64.3865,64.3138,64.3865,11817.0
2017-11-07 10:20:00,88.54,88.55,88.44,88.53,61948.0,64.3792,64.3865,64.3065,64.3719,61948.0
2017-11-07 10:25:00,88.53,88.64,88.48,88.63,23128.0,64.3719,64.4519,64.3356,64.4446,23128.0
2017-11-07 10:30:00,88.65,88.65,88.55,88.59,11119.0,64.4592,64.4592,64.3865,64.4156,11119.0
2017-11-07 10:35:00,88.59,88.6,88.53,88.56,16019.0,64.4156,64.4228,64.3719,64.3937,16019.0
2017-11-07 10:40:00,88.57,88.72,88.57,88.65,27262.0,64.401,64.5101,64.401,64.4592,27262.0
2017-11-07 10:45:00,88.66,88.7,88.64,88.66,39481.0,64.4665,64.4955,64.4519,64.4665,39481.0
2017-11-07 10:50:00,88.66,88.77,88.62,88.75,40349.0,64.4665,64.5464,64.4374,64.5319,40349.0
2017-11-07 10:55:00,88.75,88.83,88.65,88.81,58955.0,64.5319,64.5901,64.4592,64.5755,58955.0
2017-11-07 11:00:00,88.82,88.87,88.77,88.84,18648.0,64.5828,64.6192,64.5464,64.5973,18648.0
2017-11-07 11:05:00,88.84,88.91,88.73,88.73,51564.0,64.5973,64.6482,64.5174,64.5174,51564.0
2017-11-07 11:10:00,88.73,88.86,88.7,88.85,31378.0,64.5174,64.6119,64.4955,64.6046,31378.0
2017-11-07 11:15:00,88.86,88.92,88.84,88.92,9735.0,64.6119,64.6555,64.5973,64.6555,9735.0
2017-11-07 11:20:00,88.93,88.97,88.86,88.91,15121.0,64.6628,64.6919,64.6119,64.6482,15121.0
2017-11-07 11:25:00,88.91,88.91,88.84,88.87,17321.0,64.6482,64.6482,64.5973,64.6192,17321.0
2017-11-07 11:30:00,88.87,88.9,88.82,88.87,10516.0,64.6192,64.641,64.5828,64.6192,10516.0
2017-11-07 11:35:00,88.88,88.91,88.75,88.77,17805.0,64.6264,64.6482,64.5319,64.5464,17805.0
2017-11-07 11:40:00,88.78,88.84,88.77,88.84,11030.0,64.5537,64.5973,64.5464,64.5973,11030.0
2017-11-07 11:45:00,88.86,88.98,88.86,88.97,12396.0,64.6119,64.6991,64.6119,64.6919,12396.0
2017-11-07 11:50:00,88.96,89.01,88.93,88.94,14476.0,64.6846,64.721,64.6628,64.6701,14476.0
2017-11-07 11:55:00,88.95,88.96,88.86,88.89,10529.0,64.6773,64.6846,64.6119,64.6337,10529.0
2017-11-07 12:00:00,88.9,88.91,88.85,88.88,9071.0,64.641,64.6482,64.6046,64.6264,9071.0
2017-11-07 12:05:00,88.88,88.89,88.76,88.8,16618.0,64.6264,64.6337,64.5392,64.5683,16618.0
2017-11-07 12:10:00,88.81,89.04,88.81,89.02,30933.0,64.5755,64.7428,64.5755,64.7282,30933.0
2017-11-07 12:15:00,89.01,89.11,89.01,89.03,11306.0,64.721,64.7937,64.721,64.7355,11306.0
2017-11-07 12:20:00,89.04,89.07,89.03,89.05,10269.0,64.7428,64.7646,64.7355,64.75,10269.0
2017-11-07 12:25:00,89.06,89.13,89.06,89.09,9230.0,64.7573,64.8082,64.7573,64.7791,9230.0
2017-11-07 12:30:00,89.1,89.18,89.09,89.13,16207.0,64.7864,64.8446,64.7791,64.8082,16207.0
2017-11-07 12:35:00,89.13,89.17,89.12,89.15,10034.0,64.8082,64.8373,64.8009,64.8227,10034.0
2017-11-07 12:40:00,89.15,89.15,89.11,89.13,7852.0,64.8227,64.8227,64.7937,64.8082,7852.0
2017-11-07 12:45:00,89.13,89.13,89.11,89.13,8215.0,64.8082,64.8082,64.7937,64.8082,8215.0
2017-11-07 12:50:00,89.14,89.17,89.14,89.14,6141.0,64.8155,64.8373,64.8155,64.8155,6141.0
2017-11-07 12:55:00,89.14,89.14,89.09,89.11,7464.0,64.8155,64.8155,64.7791,64.7937,7464.0
2017-11-07 13:00:00,89.1,89.12,89.08,89.1,11088.0,64.7864,64.8009,64.7719,64.7864,11088.0
2017-11-07 13:05:00,89.1,89.13,89.06,89.13,11140.0,64.7864,64.8082,64.7573,64.8082,11140.0
2017-11-07 13:10:00,89.13,89.18,89.06,89.08,14242.0,64.8082,64.8446,64.7573,64.7719,14242.0
2017-11-07 13:15:00,89.09,89.09,89.03,89.07,9335.0,64.7791,64.7791,64.7355,64.7646,9335.0
2017-11-07 13:20:00,89.07,89.08,89.02,89.05,6230.0,64.7646,64.7719,64.7282,64.75,6230.0
2017-11-07 13:25:00,89.05,89.05,88.98,88.98,9496.0,64.75,64.75,64.6991,64.6991,9496.0
2017-11-07 13:30:00,88.99,89.03,88.99,89.01,14128.0,64.7064,64.7355,64.7064,64.721,14128.0
2017-11-07 13:35:00,89.02,89.04,88.98,89.0,9211.0,64.7282,64.7428,64.6991,64.7137,9211.0
2017-11-07 13:40:00,89.0,89.04,88.99,89.04,13743.0,64.7137,64.7428,64.7064,64.7428,13743.0
2017-11-07 13:45:00,89.03,89.08,89.02,89.07,7575.0,64.7355,64.7719,64.7282,64.7646,7575.0
2017-11-07 13:50:00,89.06,89.07,89.01,89.05,11195.0,64.7573,64.7646,64.721,64.75,11195.0
2017-11-07 13:55:00,89.05,89.06,88.99,89.0,8577.0,64.75,64.7573,64.7064,64.7137,8577.0
2017-11-07 14:00:00,88.99,89.08,88.99,89.08,11794.0,64.7064,64.7719,64.7064,64.7719,11794.0
2017-11-07 14:05:00,89.07,89.12,89.03,89.09,19770.0,64.7646,64.8009,64.7355,64.7791,19770.0
2017-11-07 14:10:00,89.1,89.12,89.05,89.08,19995.0,64.7864,64.8009,64.75,64.7719,19995.0
2017-11-07 14:15:00,89.07,89.07,88.95,89.03,27763.0,64.7646,64.7646,64.6773,64.7355,27763.0
2017-11-07 14:20:00,89.04,89.1,89.02,89.08,17668.0,64.7428,64.7864,64.7282,64.7719,17668.0
2017-11-07 14:25:00,89.08,89.2,89.05,89.18,17197.0,64.7719,64.8591,64.75,64.8446,17197.0
2017-11-07 14:30:00,89.18,89.21,89.18,89.21,13040.0,64.8446,64.8664,64.8446,64.8664,13040.0
2017-11-07 14:35:00,89.2,89.3,89.19,89.29,18411.0,64.8591,64.9318,64.8518,64.9245,18411.0
2017-11-07 14:40:00,89.29,89.29,89.25,89.28,13405.0,64.9245,64.9245,64.8955,64.9173,13405.0
2017-11-07 14:45:00,89.28,89.28,89.24,89.26,16644.0,64.9173,64.9173,64.8882,64.9027,16644.0
2017-11-07 14:50:00,89.26,89.27,89.21,89.24,13463.0,64.9027,64.91,64.8664,64.8882,13463.0
2017-11-07 14:55:00,89.23,89.3,89.23,89.29,13300.0,64.8809,64.9318,64.8809,64.9245,13300.0
2017-11-07 15:00:00,89.3,89.32,89.26,89.3,25872.0,64.9318,64.9464,64.9027,64.9318,25872.0
2017-11-07 15:05:00,89.29,89.35,89.26,89.34,29626.0,64.9245,64.9682,64.9027,64.9609,29626.0
2017-11-07 15:10:00,89.35,89.37,89.3,89.32,36647.0,64.9682,64.9827,64.9318,64.9464,36647.0
2017-11-07 15:15:00,89.31,89.36,89.3,89.36,23006.0,64.9391,64.9754,64.9318,64.9754,23006.0
2017-11-07 15:20:00,89.36,89.43,89.35,89.36,31840.0,64.9754,65.0263,64.9682,64.9754,31840.0
2017-11-07 15:25:00,89.35,89.39,89.33,89.34,28447.0,64.9682,64.9973,64.9536,64.9609,28447.0
2017-11-07 15:30:00,89.34,89.34,89.29,89.32,29921.0,64.9609,64.9609,64.9245,64.9464,29921.0
2017-11-07 15:35:00,89.32,89.38,89.31,89.36,52007.0,64.9464,64.99,64.9391,64.9754,52007.0
2017-11-07 15:40:00,89.36,89.38,89.32,89.33,43216.0,64.9754,64.99,64.9464,64.9536,43216.0
2017-11-07 15:45:00,89.32,89.38,89.31,89.38,51055.0,64.9464,64.99,64.9391,64.99,51055.0
2017-11-07 15:50:00,89.37,89.4,89.35,89.4,66611.0,64.9827,65.0045,64.9682,65.0045,66611.0
2017-11-07 15:55:00,89.39,89.43,89.31,89.35,122058.0,64.9973,65.0263,64.9391,64.9682,122058.0
2017-11-08 09:30:00,89.15,89.4,89.15,89.4,47433.0,64.8227,65.0045,64.8227,65.0045,47433.0
2017-11-08 09:35:00,89.4,89.5,89.31,89.45,22875.0,65.0045,65.0772,64.9391,65.0409,22875.0
2017-11-08 09:40:00,89.46,89.5,89.34,89.49,43149.0,65.0482,65.0772,64.9609,65.07,43149.0
2017-11-08 09:45:00,89.45,89.57,89.39,89.46,31085.0,65.0409,65.1281,64.9973,65.0482,31085.0
2017-11-08 09:50:00,89.47,89.53,89.46,89.53,19815.0,65.0554,65.0991,65.0482,65.0991,19815.0
2017-11-08 09:55:00,89.52,89.68,89.5,89.67,31264.0,65.0918,65.2081,65.0772,65.2009,31264.0
2017-11-08 10:00:00,89.68,89.68,89.5,89.56,17141.0,65.2081,65.2081,65.0772,65.1209,17141.0
2017-11-08 10:05:00,89.56,89.61,89.51,89.56,14277.0,65.1209,65.1572,65.0845,65.1209,14277.0
2017-11-08 10:10:00,89.56,89.67,89.51,89.52,21640.0,65.1209,65.2009,65.0845,65.0918,21640.0
2017-11-08 10:15:00,89.52,89.6,89.51,89.54,14140.0,65.0918,65.15,65.0845,65.1063,14140.0
2017-11-08 10:20:00,89.53,89.53,89.45,89.52,25728.0,65.0991,65.0991,65.0409,65.0918,25728.0
2017-11-08 10:25:00,89.52,89.54,89.43,89.46,13290.0,65.0918,65.1063,65.0263,65.0482,13290.0
2017-11-08 10:30:00,89.45,89.45,89.29,89.38,26468.0,65.0409,65.0409,64.9245,64.99,26468.0
2017-11-08 10:35:00,89.38,89.38,89.28,89.33,10748.0,64.99,64.99,64.9173,64.9536,10748.0
2017-11-08 10:40:00,89.32,89.32,89.24,89.27,13371.0,64.9464,64.9464,64.8882,64.91,13371.0
2017-11-08 10:45:00,89.26,89.28,89.22,89.25,16213.0,64.9027,64.9173,64.8736,64.8955,16213.0
2017-11-08 10:50:00,89.24,89.31,89.2,89.26,18203.0,64.8882,64.9391,64.8591,64.9027,18203.0
2017-11-08 10:55:00,89.26,89.3,89.2,89.22,13817.0,64.9027,64.9318,64.8591,64.8736,13817.0
2017-11-08 11:00:00,89.21,89.25,89.19,89.23,15375.0,64.8664,64.8955,64.8518,64.8809,15375.0
2017-11-08 11:05:00,89.22,89.23,89.16,89.23,18769.0,64.8736,64.8809,64.83,64.8809,18769.0
2017-11-08 11:10:00,89.24,89.24,89.18,89.24,9794.0,64.8882,64.8882,64.8446,64.8882,9794.0
2017-11-08 11:15:00,89.24,89.25,89.14,89.14,18792.0,64.8882,64.8955,64.8155,64.8155,18792.0
2017-11-08 11:20:00,89.14,89.14,88.91,88.93,43403.0,64.8155,64.8155,64.6482,64.6628,43403.0
2017-11-08 11:25:00,88.94,88.96,88.77,88.89,26170.0,64.6701,64.6846,64.5464,64.6337,26170.0
2017-11-08 11:30:00,88.89,88.94,88.81,88.87,27290.0,64.6337,64.6701,64.5755,64.6192,27290.0
2017-11-08 11:35:00,88.86,88.94,88.82,88.94,20448.0,64.6119,64.6701,64.5828,64.6701,20448.0
2017-11-08 11:40:00,88.94,88.98,88.89,88.91,14115.0,64.6701,64.6991,64.6337,64.6482,14115.0
2017-11-08 11:45:00,88.91,88.93,88.83,88.86,14029.0,64.6482,64.6628,64.5901,64.6119,14029.0
2017-11-08 11:50:00,88.85,88.87,88.82,88.83,15022.0,64.6046,64.6192,64.5828,64.5901,15022.0
2017-11-08 11:55:00,88.83,88.85,88.8,88.82,11005.0,64.5901,64.6046,64.5683,64.5828,11005.0
2017-11-08 12:00:00,88.81,88.81,88.72,88.73,14310.0,64.5755,64.5755,64.5101,64.5174,14310.0
2017-11-08 12:05:00,88.72,88.73,88.67,88.73,13774.0,64.5101,64.5174,64.4737,64.5174,13774.0
2017-11-08 12:10:00,88.72,88.82,88.72,88.79,12454.0,64.5101,64.5828,64.5101,64.561,12454.0
2017-11-08 12:15:00,88.8,88.8,88.76,88.79,9136.0,64.5683,64.5683,64.5392,64.561,9136.0
2017-11-08 12:20:00,88.78,88.8,88.7,88.7,13692.0,64.5537,64.5683,64.4955,64.4955,13692.0
2017-11-08 12:25:00,88.71,88.77,88.69,88.77,8580.0,64.5028,64.5464,64.4883,64.5464,8580.0
2017-11-08 12:30:00,88.77,88.86,88.76,88.86,8429.0,64.5464,64.6119,64.5392,64.6119,8429.0
2017-11-08 12:35:00,88.86,88.93,88.85,88.92,14549.0,64.6119,64.6628,64.6046,64.6555,14549.0
2017-11-08 12:40:00,88.93,88.94,88.83,88.83,8492.0,64.6628,64.6701,64.5901,64.5901,8492.0
2017-11-08 12:45:00,88.83,88.85,88.82,88.84,4704.0,64.5901,64.6046,64.5828,64.5973,4704.0
2017-11-08 12:50:00,88.84,88.9,88.83,88.88,10600.0,64.5973,64.641,64.5901,64.6264,10600.0
2017-11-08 12:55:00,88.88,88.91,88.85,88.91,10645.0,64.6264,64.6482,64.6046,64.6482,10645.0
2017-11-08 13:00:00,88.9,88.91,88.83,88.91,33597.0,64.641,64.6482,64.5901,64.6482,33597.0
2017-11-08 13:05:00,88.91,88.99,88.9,88.99,17403.0,64.6482,64.7064,64.641,64.7064,17403.0
2017-11-08 13:10:00,88.98,89.02,88.91,88.99,14362.0,64.6991,64.7282,64.6482,64.7064,14362.0
2017-11-08 13:15:00,89.0,89.01,88.92,88.93,9467.0,64.7137,64.721,64.6555,64.6628,9467.0
2017-11-08 13:20:00,88.93,88.98,88.91,88.98,12539.0,64.6628,64.6991,64.6482,64.6991,12539.0
2017-11-08 13:25:00,88.99,89.04,88.99,89.04,14205.0,64.7064,64.7428,64.7064,64.7428,14205.0
2017-11-08 13:30:00,89.04,89.08,89.03,89.08,18341.0,64.7428,64.7719,64.7355,64.7719,18341.0
2017-11-08 13:35:00,89.09,89.12,89.05,89.07,12175.0,64.7791,64.8009,64.75,64.7646,12175.0
2017-11-08 13:40:00,89.07,89.17,89.06,89.17,12887.0,64.7646,64.8373,64.7573,64.8373,12887.0
2017-11-08 13:45:00,89.16,89.18,89.1,89.1,4832.0,64.83,64.8446,64.7864,64.7864,4832.0
2017-11-08 13:50:00,89.09,89.17,89.08,89.13,8846.0,64.7791,64.8373,64.7719,64.8082,8846.0
2017-11-08 13:55:00,89.12,89.17,89.1,89.17,11737.0,64.8009,64.8373,64.7864,64.8373,11737.0
2017-11-08 14:00:00,89.16,89.18,89.08,89.13,14337.0,64.83,64.8446,64.7719,64.8082,14337.0
2017-11-08 14:05:00,89.13,89.15,89.09,89.15,10205.0,64.8082,64.8227,64.7791,64.8227,10205.0
2017-11-08 14:10:00,89.16,89.16,89.11,89.13,5464.0,64.83,64.83,64.7937,64.8082,5464.0
2017-11-08 14:15:00,89.13,89.14,89.07,89.08,15673.0,64.8082,64.8155,64.7646,64.7719,15673.0
2017-11-08 14:20:00,89.08,89.18,89.07,89.18,12622.0,64.7719,64.8446,64.7646,64.8446,12622.0
2017-11-08 14:25:00,89.18,89.22,89.15,89.22,21949.0,64.8446,64.8736,64.8227,64.8736,21949.0
2017-11-08 14:30:00,89.22,89.32,89.19,89.32,41515.0,64.8736,64.9464,64.8518,64.9464,41515.0
2017-11-08 14:35:00,89.31,89.34,89.29,89.31,50493.0,64.9391,64.9609,64.9245,64.9391,50493.0
2017-11-08 14:40:00,89.31,89.32,89.18,89.19,47503.0,64.9391,64.9464,64.8446,64.8518,47503.0
2017-11-08 14:45:00,89.19,89.36,89.18,89.35,48934.0,64.8518,64.9754,64.8446,64.9682,48934.0
2017-11-08 14:50:00,89.36,89.36,89.25,89.28,42333.0,64.9754,64.9754,64.8955,64.9173,42333.0
2017-11-08 14:55:00,89.29,89.34,89.27,89.32,51795.0,64.9245,64.9609,64.91,64.9464,51795.0
2017-11-08 15:00:00,89.32,89.33,89.24,89.28,53316.0,64.9464,64.9536,64.8882,64.9173,53316.0
2017-11-08 15:05:00,89.29,89.31,89.25,89.25,49355.0,64.9245,64.9391,64.8955,64.8955,49355.0
2017-11-08 15:10:00,89.25,89.27,89.2,89.27,47267.0,64.8955,64.91,64.8591,64.91,47267.0
2017-11-08 15:15:00,89.27,89.33,89.24,89.28,65067.0,64.91,64.9536,64.8882,64.9173,65067.0
2017-11-08 15:20:00,89.28,89.29,89.24,89.29,38026.0,64.9173,64.9245,64.8882,64.9245,38026.0
2017-11-08 15:25:00,89.28,89.3,89.21,89.3,38370.0,64.9173,64.9318,64.8664,64.9318,38370.0
2017-11-08 15:30:00,89.3,89.39,89.29,89.39,54543.0,64.9318,64.9973,64.9245,64.9973,54543.0
2017-11-08 15:35:00,89.39,89.45,89.38,89.45,38463.0,64.9973,65.0409,64.99,65.0409,38463.0
2017-11-08 15:40:00,89.45,89.45,89.32,89.39,80641.0,65.0409,65.0409,64.9464,64.9973,80641.0
2017-11-08 15:45:00,89.38,89.39,89.22,89.23,43868.0,64.99,64.9973,64.8736,64.8809,43868.0
2017-11-08 15:50:00,89.24,89.28,89.19,89.2,43693.0,64.8882,64.9173,64.8518,64.8591,43693.0
2017-11-08 15:55:00,89.21,89.28,89.2,89.24,110802.0,64.8664,64.9173,64.8591,64.8882,110802.0
2017-11-09 09:30:00,89.06,89.14,88.91,89.09,27177.0,64.7573,64.8155,64.6482,64.7791,27177.0
2017-11-09 09:35:00,89.04,89.18,89.02,89.18,9371.0,64.7428,64.8446,64.7282,64.8446,9371.0
2017-11-09 09:40:00,89.18,89.46,89.17,89.42,16672.0,64.8446,65.0482,64.8373,65.0191,16672.0
2017-11-09 09:45:00,89.42,89.62,89.35,89.62,37918.0,65.0191,65.1645,64.9682,65.1645,37918.0
2017-11-09 09:50:00,89.61,89.7,89.56,89.6,53697.0,65.1572,65.2227,65.1209,65.15,53697.0
2017-11-09 09:55:00,89.59,89.59,89.42,89.46,23774.0,65.1427,65.1427,65.0191,65.0482,23774.0
2017-11-09 10:00:00,89.46,89.52,89.35,89.45,21717.0,65.0482,65.0918,64.9682,65.0409,21717.0
2017-11-09 10:05:00,89.45,89.51,89.38,89.5,23302.0,65.0409,65.0845,64.99,65.0772,23302.0
2017-11-09 10:10:00,89.51,89.54,89.41,89.43,12765.0,65.0845,65.1063,65.0118,65.0263,12765.0
2017-11-09 10:15:00,89.42,89.59,89.41,89.51,23337.0,65.0191,65.1427,65.0118,65.0845,23337.0
2017-11-09 10:20:00,89.51,89.54,89.48,89.52,39774.0,65.0845,65.1063,65.0627,65.0918,39774.0
2017-11-09 10:25:00,89.52,89.52,89.43,89.43,21904.0,65.0918,65.0918,65.0263,65.0263,21904.0
2017-11-09 10:30:00,89.41,89.44,89.37,89.41,12297.0,65.0118,65.0336,64.9827,65.0118,12297.0
2017-11-09 10:35:00,89.41,89.42,89.28,89.28,14269.0,65.0118,65.0191,64.9173,64.9173,14269.0
2017-11-09 10:40:00,89.29,89.37,89.21,89.21,19707.0,64.9245,64.9827,64.8664,64.8664,19707.0
2017-11-09 10:45:00,89.2,89.24,89.02,89.03,21661.0,64.8591,64.8882,64.7282,64.7355,21661.0
2017-11-09 10:50:00,89.03,89.07,89.02,89.04,24630.0,64.7355,64.7646,64.7282,64.7428,24630.0
2017-11-09 10:55:00,89.05,89.08,89.01,89.07,28753.0,64.75,64.7719,64.721,64.7646,28753.0
2017-11-09 11:00:00,89.06,89.14,89.06,89.11,13728.0,64.7573,64.8155,64.7573,64.7937,13728.0
2017-11-09 11:05:00,89.11,89.21,89.09,89.19,18551.0,64.7937,64.8664,64.7791,64.8518,18551.0
2017-11-09 11:10:00,89.2,89.2,89.13,89.16,15961.0,64.8591,64.8591,64.8082,64.83,15961.0
2017-11-09 11:15:00,89.16,89.24,89.13,89.23,41656.0,64.83,64.8882,64.8082,64.8809,41656.0
2017-11-09 11:20:00,89.23,89.44,89.23,89.43,30164.0,64.8809,65.0336,64.8809,65.0263,30164.0
2017-11-09 11:25:00,89.42,89.45,89.34,89.44,16642.0,65.0191,65.0409,64.9609,65.0336,16642.0
2017-11-09 11:30:00,89.45,89.48,89.42,89.48,16904.0,65.0409,65.0627,65.0191,65.0627,16904.0
2017-11-09 11:35:00,89.47,89.48,89.35,89.35,11969.0,65.0554,65.0627,64.9682,64.9682,11969.0
2017-11-09 11:40:00,89.35,89.39,89.35,89.36,8727.0,64.9682,64.9973,64.9682,64.9754,8727.0
2017-11-09 11:45:00,89.37,89.6,89.36,89.57,44460.0,64.9827,65.15,64.9754,65.1281,44460.0
2017-11-09 11:50:00,89.54,89.67,89.53,89.67,23990.0,65.1063,65.2009,65.0991,65.2009,23990.0
2017-11-09 11:55:00,89.67,89.74,89.66,89.73,17721.0,65.2009,65.2518,65.1936,65.2445,17721.0
2017-11-09 12:00:00,89.73,89.73,89.49,89.49,15513.0,65.2445,65.2445,65.07,65.07,15513.0
2017-11-09 12:05:00,89.5,89.54,89.41,89.42,21027.0,65.0772,65.1063,65.0118,65.0191,21027.0
2017-11-09 12:10:00,89.42,89.46,89.39,89.39,20860.0,65.0191,65.0482,64.9973,64.9973,20860.0
2017-11-09 12:15:00,89.38,89.5,89.36,89.48,12133.0,64.99,65.0772,64.9754,65.0627,12133.0
2017-11-09 12:20:00,89.47,89.48,89.43,89.45,13834.0,65.0554,65.0627,65.0263,65.0409,13834.0
2017-11-09 12:25:00,89.44,89.45,89.22,89.3,39436.0,65.0336,65.0409,64.8736,64.9318,39436.0
2017-11-09 12:30:00,89.28,89.34,89.27,89.34,16644.0,64.9173,64.9609,64.91,64.9609,16644.0
2017-11-09 12:35:00,89.35,89.42,89.26,89.26,19143.0,64.9682,65.0191,64.9027,64.9027,19143.0
2017-11-09 12:40:00,89.27,89.3,89.24,89.26,14534.0,64.91,64.9318,64.8882,64.9027,14534.0
2017-11-09 12:45:00,89.26,89.35,89.25,89.34,12802.0,64.9027,64.9682,64.8955,64.9609,12802.0
2017-11-09 12:50:00,89.33,89.34,89.18,89.18,19289.0,64.9536,64.9609,64.8446,64.8446,19289.0
2017-11-09 12:55:00,89.17,89.22,89.09,89.2,21818.0,64.8373,64.8736,64.7791,64.8591,21818.0
2017-11-09 13:00:00,89.22,89.29,89.19,89.28,10209.0,64.8736,64.9245,64.8518,64.9173,10209.0
2017-11-09 13:05:00,89.27,89.33,89.22,89.23,11887.0,64.91,64.9536,64.8736,64.8809,11887.0
2017-11-09 13:10:00,89.23,89.29,89.23,89.28,9450.0,64.8809,64.9245,64.8809,64.9173,9450.0
2017-11-09 13:15:00,89.28,89.32,89.26,89.26,7157.0,64.9173,64.9464,64.9027,64.9027,7157.0
2017-11-09 13:20:00,89.25,89.25,89.22,89.23,11918.0,64.8955,64.8955,64.8736,64.8809,11918.0
2017-11-09 13:25:00,89.21,89.32,89.2,89.3,12359.0,64.8664,64.9464,64.8591,64.9318,12359.0
2017-11-09 13:30:00,89.3,89.44,89.3,89.4,10105.0,64.9318,65.0336,64.9318,65.0045,10105.0
2017-11-09 13:35:00,89.4,89.41,89.29,89.29,7222.0,65.0045,65.0118,64.9245,64.9245,7222.0
2017-11-09 13:40:00,89.28,89.33,89.26,89.27,9764.0,64.9173,64.9536,64.9027,64.91,9764.0
2017-11-09 13:45:00,89.28,89.29,89.23,89.24,7454.0,64.9173,64.9245,64.8809,64.8882,7454.0
2017-11-09 13:50:00,89.23,89.24,89.2,89.21,9390.0,64.8809,64.8882,64.8591,64.8664,9390.0
2017-11-09 13:55:00,89.21,89.22,89.12,89.18,11411.0,64.8664,64.8736,64.8009,64.8446,11411.0
2017-11-09 14:00:00,89.17,89.24,89.16,89.22,10223.0,64.8373,64.8882,64.83,64.8736,10223.0
2017-11-09 14:05:00,89.23,89.28,89.21,89.23,13913.0,64.8809,64.9173,64.8664,64.8809,13913.0
2017-11-09 14:10:00,89.23,89.24,89.21,89.22,8093.0,64.8809,64.8882,64.8664,64.8736,8093.0
2017-11-09 14:15:00,89.21,89.31,89.2,89.3,15224.0,64.8664,64.9391,64.8591,64.9318,15224.0
2017-11-09 14:20:00,89.29,89.38,89.28,89.38,13249.0,64.9245,64.99,64.9173,64.99,13249.0
2017-11-09 14:25:00,89.39,89.53,89.38,89.53,32843.0,64.9973,65.0991,64.99,65.0991,32843.0
2017-11-09 14:30:00,89.52,89.52,89.45,89.45,20226.0,65.0918,65.0918,65.0409,65.0409,20226.0
2017-11-09 14:35:00,89.45,89.46,89.35,89.38,12324.0,65.0409,65.0482,64.9682,64.99,12324.0
2017-11-09 14:40:00,89.38,89.46,89.38,89.43,10104.0,64.99,65.0482,64.99,65.0263,10104.0
2017-11-09 14:45:00,89.41,89.44,89.41,89.43,12302.0,65.0118,65.0336,65.0118,65.0263,12302.0
2017-11-09 14:50:00,89.44,89.48,89.41,89.46,14555.0,65.0336,65.0627,65.0118,65.0482,14555.0
2017-11-09 14:55:00,89.47,89.52,89.44,89.48,13684.0,65.0554,65.0918,65.0336,65.0627,13684.0
2017-11-09 15:00:00,89.48,89.57,89.48,89.54,22604.0,65.0627,65.1281,65.0627,65.1063,22604.0
2017-11-09 15:05:00,89.53,89.55,89.51,89.53,10695.0,65.0991,65.1136,65.0845,65.0991,10695.0
2017-11-09 15:10:00,89.53,89.53,89.46,89.51,18980.0,65.0991,65.0991,65.0482,65.0845,18980.0
2017-11-09 15:15:00,89.5,89.55,89.47,89.51,15040.0,65.0772,65.1136,65.0554,65.0845,15040.0
2017-11-09 15:20:00,89.49,89.57,89.48,89.57,26769.0,65.07,65.1281,65.0627,65.1281,26769.0
2017-11-09 15:25:00,89.56,89.66,89.53,89.66,33182.0,65.1209,65.1936,65.0991,65.1936,33182.0
2017-11-09 15:30:00,89.65,89.72,89.62,89.7,26178.0,65.1863,65.2372,65.1645,65.2227,26178.0
2017-11-09 15:35:00,89.71,89.72,89.62,89.64,35526.0,65.2299,65.2372,65.1645,65.179,35526.0
2017-11-09 15:40:00,89.64,89.69,89.61,89.66,58256.0,65.179,65.2154,65.1572,65.1936,58256.0
2017-11-09 15:45:00,89.67,89.67,89.49,89.5,46546.0,65.2009,65.2009,65.07,65.0772,46546.0
2017-11-09 15:50:00,89.5,89.58,89.49,89.56,45990.0,65.0772,65.1354,65.07,65.1209,45990.0
2017-11-09 15:55:00,89.57,89.65,89.53,89.63,108424.0,65.1281,65.1863,65.0991,65.1718,108424.0
2017-11-10 09:30:00,89.1,89.21,88.78,89.09,53324.0,64.7864,64.8664,64.5537,64.7791,53324.0
2017-11-10 09:35:00,89.11,89.29,88.76,88.76,66257.0,64.7937,64.9245,64.5392,64.5392,66257.0
2017-11-10 09:40:00,88.77,88.86,88.65,88.7,41849.0,64.5464,64.6119,64.4592,64.4955,41849.0
2017-11-10 09:45:00,88.71,88.8,88.68,88.77,23419.0,64.5028,64.5683,64.481,64.5464,23419.0
2017-11-10 09:50:00,88.78,89.0,88.77,88.91,22438.0,64.5537,64.7137,64.5464,64.6482,22438.0
2017-11-10 09:55:00,88.91,88.96,88.88,88.94,11888.0,64.6482,64.6846,64.6264,64.6701,11888.0
2017-11-10 10:00:00,88.96,89.0,88.88,88.91,18690.0,64.6846,64.7137,64.6264,64.6482,18690.0
2017-11-10 10:05:00,88.9,88.92,88.83,88.83,25589.0,64.641,64.6555,64.5901,64.5901,25589.0
2017-11-10 10:10:00,88.84,88.91,88.82,88.86,19583.0,64.5973,64.6482,64.5828,64.6119,19583.0
2017-11-10 10:15:00,88.86,88.97,88.82,88.97,22749.0,64.6119,64.6919,64.5828,64.6919,22749.0
2017-11-10 10:20:00,88.96,89.0,88.94,88.98,13512.0,64.6846,64.7137,64.6701,64.6991,13512.0
2017-11-10 10:25:00,88.96,89.04,88.95,88.95,28344.0,64.6846,64.7428,64.6773,64.6773,28344.0
2017-11-10 10:30:00,88.94,89.02,88.93,89.01,56022.0,64.6701,64.7282,64.6628,64.721,56022.0
2017-11-10 10:35:00,89.02,89.05,88.99,89.04,14159.0,64.7282,64.75,64.7064,64.7428,14159.0
2017-11-10 10:40:00,89.02,89.03,88.93,88.97,13263.0,64.7282,64.7355,64.6628,64.6919,13263.0
2017-11-10 10:45:00,88.97,88.99,88.92,88.94,22684.0,64.6919,64.7064,64.6555,64.6701,22684.0
2017-11-10 10:50:00,88.94,89.11,88.93,89.09,21103.0,64.6701,64.7937,64.6628,64.7791,21103.0
2017-11-10 10:55:00,89.09,89.12,89.02,89.07,17481.0,64.7791,64.8009,64.7282,64.7646,17481.0
2017-11-10 11:00:00,89.1,89.1,89.01,89.03,9450.0,64.7864,64.7864,64.721,64.7355,9450.0
2017-11-10 11:05:00,89.05,89.07,88.96,88.96,14620.0,64.75,64.7646,64.6846,64.6846,14620.0
2017-11-10 11:10:00,88.97,89.02,88.96,88.99,20843.0,64.6919,64.7282,64.6846,64.7064,20843.0
2017-11-10 11:15:00,89.0,89.02,88.93,88.95,14110.0,64.7137,64.7282,64.6628,64.6773,14110.0
2017-11-10 11:20:00,88.95,88.96,88.86,88.87,12295.0,64.6773,64.6846,64.6119,64.6192,12295.0
2017-11-10 11:25:00,88.88,88.89,88.8,88.81,14942.0,64.6264,64.6337,64.5683,64.5755,14942.0
2017-11-10 11:30:00,88.81,88.88,88.8,88.86,11425.0,64.5755,64.6264,64.5683,64.6119,11425.0
2017-11-10 11:35:00,88.86,88.93,88.85,88.86,13796.0,64.6119,64.6628,64.6046,64.6119,13796.0
2017-11-10 11:40:00,88.86,88.87,88.76,88.76,15996.0,64.6119,64.6192,64.5392,64.5392,15996.0
2017-11-10 11:45:00,88.76,88.79,88.72,88.78,12618.0,64.5392,64.561,64.5101,64.5537,12618.0
2017-11-10 11:50:00,88.79,88.9,88.78,88.9,9472.0,64.561,64.641,64.5537,64.641,9472.0
2017-11-10 11:55:00,88.89,88.93,88.86,88.87,13722.0,64.6337,64.6628,64.6119,64.6192,13722.0
2017-11-10 12:00:00,88.87,88.88,88.79,88.85,11215.0,64.6192,64.6264,64.561,64.6046,11215.0
2017-11-10 12:05:00,88.86,88.92,88.86,88.89,26204.0,64.6119,64.6555,64.6119,64.6337,26204.0
2017-11-10 12:10:00,88.87,88.93,88.86,88.93,9597.0,64.6192,64.6628,64.6119,64.6628,9597.0
2017-11-10 12:15:00,88.93,88.94,88.87,88.88,10334.0,64.6628,64.6701,64.6192,64.6264,10334.0
2017-11-10 12:20:00,88.89,88.94,88.88,88.94,10860.0,64.6337,64.6701,64.6264,64.6701,10860.0
2017-11-10 12:25:00,88.93,89.03,88.93,89.0,10900.0,64.6628,64.7355,64.6628,64.7137,10900.0
2017-11-10 12:30:00,89.0,89.0,88.95,88.95,8982.0,64.7137,64.7137,64.6773,64.6773,8982.0
2017-11-10 12:35:00,88.95,88.96,88.93,88.96,5911.0,64.6773,64.6846,64.6628,64.6846,5911.0
2017-11-10 12:40:00,88.95,89.01,88.95,88.98,12768.0,64.6773,64.721,64.6773,64.6991,12768.0
2017-11-10 12:45:00,88.97,88.99,88.91,88.94,8415.0,64.6919,64.7064,64.6482,64.6701,8415.0
2017-11-10 12:50:00,88.92,89.01,88.92,88.99,39442.0,64.6555,64.721,64.6555,64.7064,39442.0
2017-11-10 12:55:00,88.98,89.0,88.95,88.96,9277.0,64.6991,64.7137,64.6773,64.6846,9277.0
2017-11-10 13:00:00,88.96,88.97,88.91,88.92,32893.0,64.6846,64.6919,64.6482,64.6555,32893.0
2017-11-10 13:05:00,88.92,88.94,88.87,88.9,16702.0,64.6555,64.6701,64.6192,64.641,16702.0
2017-11-10 13:10:00,88.88,88.95,88.88,88.93,10771.0,64.6264,64.6773,64.6264,64.6628,10771.0
2017-11-10 13:15:00,88.94,88.95,88.83,88.91,12740.0,64.6701,64.6773,64.5901,64.6482,12740.0
2017-11-10 13:20:00,88.92,88.99,88.91,88.95,11791.0,64.6555,64.7064,64.6482,64.6773,11791.0
2017-11-10 13:25:00,88.95,88.96,88.92,88.94,9189.0,64.6773,64.6846,64.6555,64.6701,9189.0
2017-11-10 13:30:00,88.94,88.94,88.9,88.91,13442.0,64.6701,64.6701,64.641,64.6482,13442.0
2017-11-10 13:35:00,88.91,88.91,88.87,88.9,10222.0,64.6482,64.6482,64.6192,64.641,10222.0
2017-11-10 13:40:00,88.9,88.92,88.87,88.87,17801.0,64.641,64.6555,64.6192,64.6192,17801.0
2017-11-10 13:45:00,88.87,88.95,88.86,88.95,8765.0,64.6192,64.6773,64.6119,64.6773,8765.0
2017-11-10 13:50:00,88.95,89.0,88.93,89.0,13574.0,64.6773,64.7137,64.6628,64.7137,13574.0
2017-11-10 13:55:00,89.0,89.05,88.99,89.05,10129.0,64.7137,64.75,64.7064,64.75,10129.0
2017-11-10 14:00:00,89.06,89.08,89.02,89.04,14242.0,64.7573,64.7719,64.7282,64.7428,14242.0
2017-11-10 14:05:00,89.06,89.07,89.03,89.06,17523.0,64.7573,64.7646,64.7355,64.7573,17523.0
2017-11-10 14:10:00,89.07,89.13,89.06,89.12,43467.0,64.7646,64.8082,64.7573,64.8009,43467.0
2017-11-10 14:15:00,89.11,89.15,89.08,89.13,12495.0,64.7937,64.8227,64.7719,64.8082,12495.0
2017-11-10 14:20:00,89.14,89.18,89.13,89.13,9560.0,64.8155,64.8446,64.8082,64.8082,9560.0
2017-11-10 14:25:00,89.13,89.23,89.13,89.18,26064.0,64.8082,64.8809,64.8082,64.8446,26064.0
2017-11-10 14:30:00,89.18,89.2,89.15,89.17,12784.0,64.8446,64.8591,64.8227,64.8373,12784.0
2017-11-10 14:35:00,89.17,89.17,89.07,89.08,25320.0,64.8373,64.8373,64.7646,64.7719,25320.0
2017-11-10 14:40:00,89.08,89.12,89.06,89.06,11160.0,64.7719,64.8009,64.7573,64.7573,11160.0
2017-11-10 14:45:00,89.06,89.08,89.03,89.06,18712.0,64.7573,64.7719,64.7355,64.7573,18712.0
2017-11-10 14:50:00,89.05,89.07,89.03,89.06,8294.0,64.75,64.7646,64.7355,64.7573,8294.0
2017-11-10 14:55:00,89.05,89.07,89.02,89.02,6338.0,64.75,64.7646,64.7282,64.7282,6338.0
2017-11-10 15:00:00,89.02,89.04,89.01,89.02,12356.0,64.7282,64.7428,64.721,64.7282,12356.0
2017-11-10 15:05:00,89.02,89.1,89.02,89.09,11807.0,64.7282,64.7864,64.7282,64.7791,11807.0
2017-11-10 15:10:00,89.09,89.19,89.07,89.13,15320.0,64.7791,64.8518,64.7646,64.8082,15320.0
2017-11-10 15:15:00,89.14,89.16,89.09,89.1,33333.0,64.8155,64.83,64.7791,64.7864,33333.0
2017-11-10 15:20:00,89.09,89.1,89.07,89.08,21555.0,64.7791,64.7864,64.7646,64.7719,21555.0
2017-11-10 15:25:00,89.09,89.16,89.08,89.12,38940.0,64.7791,64.83,64.7719,64.8009,38940.0
2017-11-10 15:30:00,89.12,89.2,89.12,89.17,24952.0,64.8009,64.8591,64.8009,64.8373,24952.0
2017-11-10 15:35:00,89.17,89.19,89.13,89.13,27623.0,64.8373,64.8518,64.8082,64.8082,27623.0
2017-11-10 15:40:00,89.14,89.15,89.04,89.04,32520.0,64.8155,64.8227,64.7428,64.7428,32520.0
2017-11-10 15:45:00,89.04,89.07,88.96,88.96,34963.0,64.7428,64.7646,64.6846,64.6846,34963.0
2017-11-10 15:50:00,88.96,89.04,88.94,88.94,62050.0,64.6846,64.7428,64.6701,64.6701,62050.0
2017-11-10 15:55:00,88.93,88.97,88.88,88.89,143925.0,64.6628,64.6919,64.6264,64.6337,143925.0
2017-11-13 09:30:00,89.06,89.1,88.98,89.01,28627.0,64.7573,64.7864,64.6991,64.721,28627.0
2017-11-13 09:35:00,89.05,89.2,89.05,89.15,11124.0,64.75,64.8591,64.75,64.8227,11124.0
2017-11-13 09:40:00,89.13,89.36,89.13,89.31,27556.0,64.8082,64.9754,64.8082,64.9391,27556.0
2017-11-13 09:45:00,89.31,89.38,89.24,89.29,19642.0,64.9391,64.99,64.8882,64.9245,19642.0
2017-11-13 09:50:00,89.29,89.33,89.22,89.22,15900.0,64.9245,64.9536,64.8736,64.8736,15900.0
2017-11-13 09:55:00,89.24,89.32,89.19,89.27,25292.0,64.8882,64.9464,64.8518,64.91,25292.0
2017-11-13 10:00:00,89.26,89.36,89.16,89.34,23320.0,64.9027,64.9754,64.83,64.9609,23320.0
2017-11-13 10:05:00,89.35,89.36,89.25,89.29,9454.0,64.9682,64.9754,64.8955,64.9245,9454.0
2017-11-13 10:10:00,89.3,89.39,89.3,89.38,14467.0,64.9318,64.9973,64.9318,64.99,14467.0
2017-11-13 10:15:00,89.38,89.45,89.34,89.45,20720.0,64.99,65.0409,64.9609,65.0409,20720.0
2017-11-13 10:20:00,89.45,89.46,89.42,89.43,24131.0,65.0409,65.0482,65.0191,65.0263,24131.0
2017-11-13 10:25:00,89.43,89.55,89.42,89.53,50451.0,65.0263,65.1136,65.0191,65.0991,50451.0
2017-11-13 10:30:00,89.54,89.54,89.41,89.44,20680.0,65.1063,65.1063,65.0118,65.0336,20680.0
2017-11-13 10:35:00,89.44,89.51,89.42,89.5,17077.0,65.0336,65.0845,65.0191,65.0772,17077.0
2017-11-13 10:40:00,89.5,89.54,89.47,89.54,45148.0,65.0772,65.1063,65.0554,65.1063,45148.0
2017-11-13 10:45:00,89.55,89.61,89.54,89.55,25737.0,65.1136,65.1572,65.1063,65.1136,25737.0
2017-11-13 10:50:00,89.55,89.61,89.54,89.61,16448.0,65.1136,65.1572,65.1063,65.1572,16448.0
2017-11-13 10:55:00,89.61,89.75,89.6,89.7,16950.0,65.1572,65.259,65.15,65.2227,16950.0
2017-11-13 11:00:00,89.7,89.71,89.64,89.68,22197.0,65.2227,65.2299,65.179,65.2081,22197.0
2017-11-13 11:05:00,89.69,89.73,89.63,89.73,37651.0,65.2154,65.2445,65.1718,65.2445,37651.0
2017-11-13 11:10:00,89.72,89.76,89.7,89.75,22483.0,65.2372,65.2663,65.2227,65.259,22483.0
2017-11-13 11:15:00,89.74,89.8,89.74,89.8,16700.0,65.2518,65.2954,65.2518,65.2954,16700.0
2017-11-13 11:20:00,89.79,89.83,89.78,89.8,13730.0,65.2881,65.3172,65.2808,65.2954,13730.0
2017-11-13 11:25:00,89.8,89.82,89.75,89.82,17347.0,65.2954,65.3099,65.259,65.3099,17347.0
2017-11-13 11:30:00,89.83,89.91,89.83,89.89,35338.0,65.3172,65.3754,65.3172,65.3608,35338.0
2017-11-13 11:35:00,89.89,89.91,89.86,89.91,22937.0,65.3608,65.3754,65.339,65.3754,22937.0
2017-11-13 11:40:00,89.91,89.96,89.86,89.93,20937.0,65.3754,65.4117,65.339,65.3899,20937.0
2017-11-13 11:45:00,89.93,90.02,89.91,89.98,50032.0,65.3899,65.4553,65.3754,65.4263,50032.0
2017-11-13 11:50:00,89.98,89.98,89.9,89.96,20935.0,65.4263,65.4263,65.3681,65.4117,20935.0
2017-11-13 11:55:00,89.95,89.97,89.87,89.95,15125.0,65.4044,65.419,65.3463,65.4044,15125.0
2017-11-13 12:00:00,89.96,89.99,89.94,89.98,24815.0,65.4117,65.4335,65.3972,65.4263,24815.0
2017-11-13 12:05:00,89.98,89.98,89.9,89.92,23191.0,65.4263,65.4263,65.3681,65.3826,23191.0
2017-11-13 12:10:00,89.92,89.97,89.89,89.96,13534.0,65.3826,65.419,65.3608,65.4117,13534.0
2017-11-13 12:15:00,89.95,90.03,89.92,90.03,28754.0,65.4044,65.4626,65.3826,65.4626,28754.0
2017-11-13 12:20:00,90.06,90.12,90.04,90.06,44932.0,65.4844,65.5281,65.4699,65.4844,44932.0
2017-11-13 12:25:00,90.07,90.14,90.07,90.14,18880.0,65.4917,65.5426,65.4917,65.5426,18880.0
2017-11-13 12:30:00,90.14,90.15,90.09,90.14,15967.0,65.5426,65.5499,65.5062,65.5426,15967.0
2017-11-13 12:35:00,90.14,90.16,90.1,90.14,11090.0,65.5426,65.5571,65.5135,65.5426,11090.0
2017-11-13 12:40:00,90.14,90.22,90.14,90.2,24683.0,65.5426,65.6008,65.5426,65.5862,24683.0
2017-11-13 12:45:00,90.2,90.2,90.1,90.13,12396.0,65.5862,65.5862,65.5135,65.5353,12396.0
2017-11-13 12:50:00,90.13,90.18,90.11,90.12,19273.0,65.5353,65.5717,65.5208,65.5281,19273.0
2017-11-13 12:55:00,90.12,90.2,90.12,90.15,16145.0,65.5281,65.5862,65.5281,65.5499,16145.0
2017-11-13 13:00:00,90.15,90.16,90.08,90.12,30500.0,65.5499,65.5571,65.499,65.5281,30500.0
2017-11-13 13:05:00,90.12,90.18,90.12,90.14,22243.0,65.5281,65.5717,65.5281,65.5426,22243.0
2017-11-13 13:10:00,90.14,90.14,89.96,89.97,21479.0,65.5426,65.5426,65.4117,65.419,21479.0
2017-11-13 13:15:00,89.97,90.05,89.96,90.03,14574.0,65.419,65.4772,65.4117,65.4626,14574.0
2017-11-13 13:20:00,90.03,90.06,89.99,90.01,16801.0,65.4626,65.4844,65.4335,65.4481,16801.0
2017-11-13 13:25:00,90.01,90.08,89.99,90.05,10148.0,65.4481,65.499,65.4335,65.4772,10148.0
2017-11-13 13:30:00,90.05,90.05,89.97,89.98,15952.0,65.4772,65.4772,65.419,65.4263,15952.0
2017-11-13 13:35:00,89.98,90.09,89.98,90.06,50471.0,65.4263,65.5062,65.4263,65.4844,50471.0
2017-11-13 13:40:00,90.06,90.07,90.04,90.05,7330.0,65.4844,65.4917,65.4699,65.4772,7330.0
2017-11-13 13:45:00,90.04,90.09,90.0,90.09,11521.0,65.4699,65.5062,65.4408,65.5062,11521.0
2017-11-13 13:50:00,90.09,90.13,90.03,90.09,19997.0,65.5062,65.5353,65.4626,65.5062,19997.0
2017-11-13 13:55:00,90.09,90.13,90.07,90.12,16500.0,65.5062,65.5353,65.4917,65.5281,16500.0
2017-11-13 14:00:00,90.12,90.19,90.11,90.18,25587.0,65.5281,65.579,65.5208,65.5717,25587.0
2017-11-13 14:05:00,90.18,90.19,90.09,90.11,18758.0,65.5717,65.579,65.5062,65.5208,18758.0
2017-11-13 14:10:00,90.1,90.19,90.1,90.15,16515.0,65.5135,65.579,65.5135,65.5499,16515.0
2017-11-13 14:15:00,90.15,90.16,90.11,90.12,14000.0,65.5499,65.5571,65.5208,65.5281,14000.0
2017-11-13 14:20:00,90.11,90.11,90.05,90.06,16952.0,65.5208,65.5208,65.4772,65.4844,16952.0
2017-11-13 14:25:00,90.07,90.08,90.03,90.04,16365.0,65.4917,65.499,65.4626,65.4699,16365.0
2017-11-13 14:30:00,90.04,90.05,90.0,90.01,14704.0,65.4699,65.4772,65.4408,65.4481,14704.0
2017-11-13 14:35:00,90.0,90.05,89.99,90.03,17836.0,65.4408,65.4772,65.4335,65.4626,17836.0
2017-11-13 14:40:00,90.03,90.03,89.96,89.99,15588.0,65.4626,65.4626,65.4117,65.4335,15588.0
2017-11-13 14:45:00,89.99,89.99,89.96,89.98,11050.0,65.4335,65.4335,65.4117,65.4263,11050.0
2017-11-13 14:50:00,89.97,89.97,89.86,89.89,33606.0,65.419,65.419,65.339,65.3608,33606.0
2017-11-13 14:55:00,89.89,89.95,89.87,89.93,16120.0,65.3608,65.4044,65.3463,65.3899,16120.0
2017-11-13 15:00:00,89.94,89.94,89.84,89.84,19947.0,65.3972,65.3972,65.3245,65.3245,19947.0
2017-11-13 15:05:00,89.84,89.94,89.82,89.89,42066.0,65.3245,65.3972,65.3099,65.3608,42066.0
2017-11-13 15:10:00,89.88,89.93,89.86,89.92,21038.0,65.3535,65.3899,65.339,65.3826,21038.0
2017-11-13 15:15:00,89.92,89.93,89.9,89.91,12185.0,65.3826,65.3899,65.3681,65.3754,12185.0
2017-11-13 15:20:00,89.91,90.01,89.9,89.96,26371.0,65.3754,65.4481,65.3681,65.4117,26371.0
2017-11-13 15:25:00,89.97,90.0,89.93,89.93,33049.0,65.419,65.4408,65.3899,65.3899,33049.0
2017-11-13 15:30:00,89.93,89.94,89.8,89.82,73983.0,65.3899,65.3972,65.2954,65.3099,73983.0
2017-11-13 15:35:00,89.81,89.89,89.8,89.85,42908.0,65.3026,65.3608,65.2954,65.3317,42908.0
2017-11-13 15:40:00,89.85,89.91,89.85,89.89,35525.0,65.3317,65.3754,65.3317,65.3608,35525.0
2017-11-13 15:45:00,89.88,89.92,89.85,89.89,49267.0,65.3535,65.3826,65.3317,65.3608,49267.0
2017-11-13 15:50:00,89.88,89.98,89.84,89.98,68391.0,65.3535,65.4263,65.3245,65.4263,68391.0
2017-11-13 15:55:00,89.97,90.02,89.86,89.89,165947.0,65.419,65.4553,65.339,65.3608,165947.0
2017-11-14 09:30:00,89.68,90.0,89.61,89.91,48985.0,65.2081,65.4408,65.1572,65.3754,48985.0
2017-11-14 09:35:00,89.92,90.09,89.91,89.97,18438.0,65.3826,65.5062,65.3754,65.419,18438.0
2017-11-14 09:40:00,89.99,90.17,89.98,90.04,18151.0,65.4335,65.5644,65.4263,65.4699,18151.0
2017-11-14 09:45:00,90.04,90.07,89.94,90.01,24990.0,65.4699,65.4917,65.3972,65.4481,24990.0
2017-11-14 09:50:00,89.99,90.0,89.94,89.98,14874.0,65.4335,65.4408,65.3972,65.4263,14874.0
2017-11-14 09:55:00,89.97,90.0,89.9,89.91,17801.0,65.419,65.4408,65.3681,65.3754,17801.0
2017-11-14 10:00:00,89.92,89.93,89.78,89.85,53235.0,65.3826,65.3899,65.2808,65.3317,53235.0
2017-11-14 10:05:00,89.85,90.18,89.84,90.18,23646.0,65.3317,65.5717,65.3245,65.5717,23646.0
2017-11-14 10:10:00,90.18,90.23,90.15,90.21,16000.0,65.5717,65.608,65.5499,65.5935,16000.0
2017-11-14 10:15:00,90.2,90.22,90.02,90.06,36542.0,65.5862,65.6008,65.4553,65.4844,36542.0
2017-11-14 10:20:00,90.06,90.27,90.06,90.27,54632.0,65.4844,65.6371,65.4844,65.6371,54632.0
2017-11-14 10:25:00,90.27,90.38,90.25,90.37,29187.0,65.6371,65.7171,65.6226,65.7098,29187.0
2017-11-14 10:30:00,90.35,90.37,90.3,90.35,16103.0,65.6953,65.7098,65.6589,65.6953,16103.0
2017-11-14 10:35:00,90.34,90.44,90.32,90.44,25677.0,65.688,65.7607,65.6735,65.7607,25677.0
2017-11-14 10:40:00,90.45,90.52,90.4,90.44,32694.0,65.768,65.8189,65.7316,65.7607,32694.0
2017-11-14 10:45:00,90.45,90.56,90.44,90.53,27112.0,65.768,65.848,65.7607,65.8262,27112.0
2017-11-14 10:50:00,90.53,90.55,90.38,90.39,38197.0,65.8262,65.8407,65.7171,65.7244,38197.0
2017-11-14 10:55:00,90.38,90.56,90.34,90.51,38942.0,65.7171,65.848,65.688,65.8116,38942.0
2017-11-14 11:00:00,90.5,90.54,90.46,90.5,14320.0,65.8044,65.8334,65.7753,65.8044,14320.0
2017-11-14 11:05:00,90.5,90.68,90.5,90.64,18764.0,65.8044,65.9352,65.8044,65.9062,18764.0
2017-11-14 11:10:00,90.65,90.7,90.61,90.62,15161.0,65.9134,65.9498,65.8843,65.8916,15161.0
2017-11-14 11:15:00,90.61,90.68,90.6,90.64,12866.0,65.8843,65.9352,65.8771,65.9062,12866.0
2017-11-14 11:20:00,90.64,90.77,90.64,90.72,25044.0,65.9062,66.0007,65.9062,65.9643,25044.0
2017-11-14 11:25:00,90.72,90.8,90.66,90.78,51140.0,65.9643,66.0225,65.9207,66.008,51140.0
2017-11-14 11:30:00,90.78,90.82,90.74,90.75,38041.0,66.008,66.037,65.9789,65.9861,38041.0
2017-11-14 11:35:00,90.75,90.88,90.75,90.84,50460.0,65.9861,66.0807,65.9861,66.0516,50460.0
2017-11-14 11:40:00,90.84,90.93,90.83,90.92,23806.0,66.0516,66.117,66.0443,66.1098,23806.0
2017-11-14 11:45:00,90.92,90.94,90.87,90.93,23430.0,66.1098,66.1243,66.0734,66.117,23430.0
2017-11-14 11:50:00,90.93,90.99,90.91,90.93,35950.0,66.117,66.1607,66.1025,66.117,35950.0
2017-11-14 11:55:00,90.94,91.01,90.91,90.95,48391.0,66.1243,66.1752,66.1025,66.1316,48391.0
2017-11-14 12:00:00,90.95,91.03,90.93,90.96,28094.0,66.1316,66.1897,66.117,66.1388,28094.0
2017-11-14 12:05:00,90.95,90.95,90.77,90.77,37496.0,66.1316,66.1316,66.0007,66.0007,37496.0
2017-11-14 12:10:00,90.77,90.77,90.71,90.76,19725.0,66.0007,66.0007,65.9571,65.9934,19725.0
2017-11-14 12:15:00,90.77,90.95,90.77,90.94,17408.0,66.0007,66.1316,66.0007,66.1243,17408.0
2017-11-14 12:20:00,90.94,91.04,90.91,91.0,16666.0,66.1243,66.197,66.1025,66.1679,16666.0
2017-11-14 12:25:00,91.0,91.0,90.91,90.94,7449.0,66.1679,66.1679,66.1025,66.1243,7449.0
2017-11-14 12:30:00,90.93,90.93,90.86,90.89,14504.0,66.117,66.117,66.0661,66.0879,14504.0
2017-11-14 12:35:00,90.9,90.9,90.85,90.86,8646.0,66.0952,66.0952,66.0589,66.0661,8646.0
2017-11-14 12:40:00,90.86,90.9,90.81,90.82,11642.0,66.0661,66.0952,66.0298,66.037,11642.0
2017-11-14 12:45:00,90.82,90.86,90.82,90.86,6110.0,66.037,66.0661,66.037,66.0661,6110.0
2017-11-14 12:50:00,90.86,90.91,90.85,90.87,10687.0,66.0661,66.1025,66.0589,66.0734,10687.0
2017-11-14 12:55:00,90.87,90.88,90.79,90.86,21085.0,66.0734,66.0807,66.0152,66.0661,21085.0
2017-11-14 13:00:00,90.85,90.89,90.84,90.89,11788.0,66.0589,66.0879,66.0516,66.0879,11788.0
2017-11-14 13:05:00,90.88,90.96,90.83,90.95,11122.0,66.0807,66.1388,66.0443,66.1316,11122.0
2017-11-14 13:10:00,90.95,90.95,90.88,90.91,14360.0,66.1316,66.1316,66.0807,66.1025,14360.0
2017-11-14 13:15:00,90.9,90.9,90.8,90.81,6603.0,66.0952,66.0952,66.0225,66.0298,6603.0
2017-11-14 13:20:00,90.81,90.83,90.78,90.78,13973.0,66.0298,66.0443,66.008,66.008,13973.0
2017-11-14 13:25:00,90.77,90.86,90.77,90.86,7207.0,66.0007,66.0661,66.0007,66.0661,7207.0
2017-11-14 13:30:00,90.85,90.85,90.79,90.8,11049.0,66.0589,66.0589,66.0152,66.0225,11049.0
2017-11-14 13:35:00,90.81,90.81,90.79,90.8,9994.0,66.0298,66.0298,66.0152,66.0225,9994.0
2017-11-14 13:40:00,90.8,90.83,90.77,90.78,26292.0,66.0225,66.0443,66.0007,66.008,26292.0
2017-11-14 13:45:00,90.77,90.8,90.76,90.79,12044.0,66.0007,66.0225,65.9934,66.0152,12044.0
2017-11-14 13:50:00,90.79,90.79,90.75,90.77,23145.0,66.0152,66.0152,65.9861,66.0007,23145.0
2017-11-14 13:55:00,90.76,90.84,90.76,90.83,13933.0,65.9934,66.0516,65.9934,66.0443,13933.0
2017-11-14 14:00:00,90.83,90.89,90.82,90.88,10764.0,66.0443,66.0879,66.037,66.0807,10764.0
2017-11-14 14:05:00,90.87,90.87,90.81,90.85,10102.0,66.0734,66.0734,66.0298,66.0589,10102.0
2017-11-14 14:10:00,90.84,90.86,90.81,90.84,17330.0,66.0516,66.0661,66.0298,66.0516,17330.0
2017-11-14 14:15:00,90.84,90.86,90.83,90.85,15816.0,66.0516,66.0661,66.0443,66.0589,15816.0
2017-11-14 14:20:00,90.85,90.86,90.74,90.84,30731.0,66.0589,66.0661,65.9789,66.0516,30731.0
2017-11-14 14:25:00,90.84,90.88,90.78,90.8,17139.0,66.0516,66.0807,66.008,66.0225,17139.0
2017-11-14 14:30:00,90.8,90.92,90.79,90.92,21117.0,66.0225,66.1098,66.0152,66.1098,21117.0
2017-11-14 14:35:00,90.91,90.97,90.88,90.92,21758.0,66.1025,66.1461,66.0807,66.1098,21758.0
2017-11-14 14:40:00,90.92,91.01,90.9,91.0,24773.0,66.1098,66.1752,66.0952,66.1679,24773.0
2017-11-14 14:45:00,91.0,91.05,90.92,90.92,24410.0,66.1679,66.2043,66.1098,66.1098,24410.0
2017-11-14 14:50:00,90.93,90.99,90.93,90.94,13087.0,66.117,66.1607,66.117,66.1243,13087.0
2017-11-14 14:55:00,90.95,91.04,90.93,91.04,24673.0,66.1316,66.197,66.117,66.197,24673.0
2017-11-14 15:00:00,91.03,91.03,90.86,90.87,34662.0,66.1897,66.1897,66.0661,66.0734,34662.0
2017-11-14 15:05:00,90.88,90.93,90.85,90.88,37335.0,66.0807,66.117,66.0589,66.0807,37335.0
2017-11-14 15:10:00,90.89,90.91,90.86,90.88,21108.0,66.0879,66.1025,66.0661,66.0807,21108.0
2017-11-14 15:15:00,90.88,90.98,90.87,90.95,27778.0,66.0807,66.1534,66.0734,66.1316,27778.0
2017-11-14 15:20:00,90.95,90.97,90.94,90.94,93471.0,66.1316,66.1461,66.1243,66.1243,93471.0
2017-11-14 15:25:00,90.95,90.97,90.89,90.95,36653.0,66.1316,66.1461,66.0879,66.1316,36653.0
2017-11-14 15:30:00,90.95,91.03,90.9,91.02,60849.0,66.1316,66.1897,66.0952,66.1825,60849.0
2017-11-14 15:35:00,91.02,91.07,91.01,91.06,60527.0,66.1825,66.2188,66.1752,66.2115,60527.0
2017-11-14 15:40:00,91.06,91.07,90.95,91.06,69795.0,66.2115,66.2188,66.1316,66.2115,69795.0
2017-11-14 15:45:00,91.06,91.07,90.99,91.03,51514.0,66.2115,66.2188,66.1607,66.1897,51514.0
2017-11-14 15:50:00,91.03,91.08,91.03,91.08,75771.0,66.1897,66.2261,66.1897,66.2261,75771.0
2017-11-14 15:55:00,91.08,91.14,91.07,91.1,129382.0,66.2261,66.2697,66.2188,66.2406,129382.0
2017-11-15 09:30:00,91.38,91.8,91.32,91.63,67312.0,66.4442,66.7496,66.4006,66.626,67312.0
2017-11-15 09:35:00,91.63,91.63,91.28,91.43,59338.0,66.626,66.626,66.3715,66.4806,59338.0
2017-11-15 09:40:00,91.38,91.56,91.16,91.21,50238.0,66.4442,66.5751,66.2843,66.3206,50238.0
2017-11-15 09:45:00,91.2,91.2,91.04,91.16,28803.0,66.3133,66.3133,66.197,66.2843,28803.0
2017-11-15 09:50:00,91.17,91.25,91.07,91.23,38805.0,66.2915,66.3497,66.2188,66.3352,38805.0
2017-11-15 09:55:00,91.25,91.34,91.16,91.2,56407.0,66.3497,66.4151,66.2843,66.3133,56407.0
2017-11-15 10:00:00,91.2,91.2,90.88,90.93,35658.0,66.3133,66.3133,66.0807,66.117,35658.0
2017-11-15 10:05:00,90.94,91.01,90.88,90.95,42638.0,66.1243,66.1752,66.0807,66.1316,42638.0
2017-11-15 10:10:00,90.96,91.08,90.91,91.0,24292.0,66.1388,66.2261,66.1025,66.1679,24292.0
2017-11-15 10:15:00,91.01,91.07,90.91,91.04,84524.0,66.1752,66.2188,66.1025,66.197,84524.0
2017-11-15 10:20:00,91.04,91.04,90.96,91.04,37663.0,66.197,66.197,66.1388,66.197,37663.0
2017-11-15 10:25:00,91.04,91.07,90.96,91.06,19764.0,66.197,66.2188,66.1388,66.2115,19764.0
2017-11-15 10:30:00,91.05,91.06,90.97,91.0,37353.0,66.2043,66.2115,66.1461,66.1679,37353.0
2017-11-15 10:35:00,90.99,91.04,90.92,91.0,81805.0,66.1607,66.197,66.1098,66.1679,81805.0
2017-11-15 10:40:00,91.0,91.07,90.94,90.95,74201.0,66.1679,66.2188,66.1243,66.1316,74201.0
2017-11-15 10:45:00,90.94,90.98,90.78,90.78,97925.0,66.1243,66.1534,66.008,66.008,97925.0
2017-11-15 10:50:00,90.79,90.8,90.64,90.64,29201.0,66.0152,66.0225,65.9062,65.9062,29201.0
2017-11-15 10:55:00,90.65,90.69,90.6,90.64,24983.0,65.9134,65.9425,65.8771,65.9062,24983.0
2017-11-15 11:00:00,90.65,90.69,90.6,90.61,19899.0,65.9134,65.9425,65.8771,65.8843,19899.0
2017-11-15 11:05:00,90.61,90.65,90.57,90.61,21181.0,65.8843,65.9134,65.8553,65.8843,21181.0
2017-11-15 11:10:00,90.62,90.68,90.59,90.61,25746.0,65.8916,65.9352,65.8698,65.8843,25746.0
2017-11-15 11:15:00,90.62,90.63,90.53,90.56,34726.0,65.8916,65.8989,65.8262,65.848,34726.0
2017-11-15 11:20:00,90.57,90.61,90.52,90.6,29169.0,65.8553,65.8843,65.8189,65.8771,29169.0
2017-11-15 11:25:00,90.61,90.66,90.42,90.42,71242.0,65.8843,65.9207,65.7462,65.7462,71242.0
2017-11-15 11:30:00,90.43,90.67,90.42,90.64,75336.0,65.7535,65.928,65.7462,65.9062,75336.0
2017-11-15 11:35:00,90.63,90.83,90.62,90.81,28458.0,65.8989,66.0443,65.8916,66.0298,28458.0
2017-11-15 11:40:00,90.81,90.84,90.73,90.74,32451.0,66.0298,66.0516,65.9716,65.9789,32451.0
2017-11-15 11:45:00,90.74,90.81,90.72,90.76,26372.0,65.9789,66.0298,65.9643,65.9934,26372.0
2017-11-15 11:50:00,90.75,90.89,90.75,90.86,34484.0,65.9861,66.0879,65.9861,66.0661,34484.0
2017-11-15 11:55:00,90.86,90.88,90.84,90.84,15953.0,66.0661,66.0807,66.0516,66.0516,15953.0
2017-11-15 12:00:00,90.84,90.9,90.81,90.86,25048.0,66.0516,66.0952,66.0298,66.0661,25048.0
2017-11-15 12:05:00,90.87,91.0,90.87,90.9,29522.0,66.0734,66.1679,66.0734,66.0952,29522.0
2017-11-15 12:10:00,90.91,90.96,90.86,90.95,20593.0,66.1025,66.1388,66.0661,66.1316,20593.0
2017-11-15 12:15:00,90.95,91.01,90.94,90.98,32686.0,66.1316,66.1752,66.1243,66.1534,32686.0
2017-11-15 12:20:00,90.98,91.03,90.95,90.96,35912.0,66.1534,66.1897,66.1316,66.1388,35912.0
2017-11-15 12:25:00,90.95,90.99,90.89,90.98,54151.0,66.1316,66.1607,66.0879,66.1534,54151.0
2017-11-15 12:30:00,90.99,90.99,90.89,90.9,30605.0,66.1607,66.1607,66.0879,66.0952,30605.0
2017-11-15 12:35:00,90.91,90.91,90.85,90.87,26601.0,66.1025,66.1025,66.0589,66.0734,26601.0
2017-11-15 12:40:00,90.88,90.94,90.86,90.94,15609.0,66.0807,66.1243,66.0661,66.1243,15609.0
2017-11-15 12:45:00,90.95,91.0,90.89,90.93,34609.0,66.1316,66.1679,66.0879,66.117,34609.0
2017-11-15 12:50:00,90.93,90.94,90.86,90.89,16790.0,66.117,66.1243,66.0661,66.0879,16790.0
2017-11-15 12:55:00,90.88,90.93,90.85,90.85,16662.0,66.0807,66.117,66.0589,66.0589,16662.0
2017-11-15 13:00:00,90.85,90.87,90.8,90.81,26574.0,66.0589,66.0734,66.0225,66.0298,26574.0
2017-11-15 13:05:00,90.81,90.88,90.79,90.87,17575.0,66.0298,66.0807,66.0152,66.0734,17575.0
2017-11-15 13:10:00,90.88,90.92,90.87,90.9,13723.0,66.0807,66.1098,66.0734,66.0952,13723.0
2017-11-15 13:15:00,90.9,90.94,90.87,90.89,15293.0,66.0952,66.1243,66.0734,66.0879,15293.0
2017-11-15 13:20:00,90.88,90.9,90.84,90.84,11892.0,66.0807,66.0952,66.0516,66.0516,11892.0
2017-11-15 13:25:00,90.84,90.84,90.78,90.81,13979.0,66.0516,66.0516,66.008,66.0298,13979.0
2017-11-15 13:30:00,90.81,90.84,90.75,90.75,43736.0,66.0298,66.0516,65.9861,65.9861,43736.0
2017-11-15 13:35:00,90.75,90.75,90.64,90.68,21517.0,65.9861,65.9861,65.9062,65.9352,21517.0
2017-11-15 13:40:00,90.67,90.7,90.65,90.66,15423.0,65.928,65.9498,65.9134,65.9207,15423.0
2017-11-15 13:45:00,90.67,90.67,90.61,90.63,20553.0,65.928,65.928,65.8843,65.8989,20553.0
2017-11-15 13:50:00,90.64,90.72,90.63,90.67,28524.0,65.9062,65.9643,65.8989,65.928,28524.0
2017-11-15 13:55:00,90.67,90.76,90.66,90.72,21208.0,65.928,65.9934,65.9207,65.9643,21208.0
2017-11-15 14:00:00,90.72,90.72,90.65,90.69,32285.0,65.9643,65.9643,65.9134,65.9425,32285.0
2017-11-15 14:05:00,90.69,90.7,90.63,90.67,15441.0,65.9425,65.9498,65.8989,65.928,15441.0
2017-11-15 14:10:00,90.66,90.74,90.65,90.74,16855.0,65.9207,65.9789,65.9134,65.9789,16855.0
2017-11-15 14:15:00,90.73,90.77,90.7,90.76,24922.0,65.9716,66.0007,65.9498,65.9934,24922.0
2017-11-15 14:20:00,90.75,90.77,90.69,90.71,23280.0,65.9861,66.0007,65.9425,65.9571,23280.0
2017-11-15 14:25:00,90.71,90.83,90.71,90.79,28224.0,65.9571,66.0443,65.9571,66.0152,28224.0
2017-11-15 14:30:00,90.79,90.81,90.77,90.79,18240.0,66.0152,66.0298,66.0007,66.0152,18240.0
2017-11-15 14:35:00,90.79,90.81,90.62,90.63,32748.0,66.0152,66.0298,65.8916,65.8989,32748.0
2017-11-15 14:40:00,90.64,90.75,90.64,90.73,18276.0,65.9062,65.9861,65.9062,65.9716,18276.0
2017-11-15 14:45:00,90.73,90.75,90.7,90.73,14980.0,65.9716,65.9861,65.9498,65.9716,14980.0
2017-11-15 14:50:00,90.73,90.75,90.71,90.73,16343.0,65.9716,65.9861,65.9571,65.9716,16343.0
2017-11-15 14:55:00,90.72,90.77,90.72,90.74,17871.0,65.9643,66.0007,65.9643,65.9789,17871.0
2017-11-15 15:00:00,90.73,90.77,90.69,90.75,20888.0,65.9716,66.0007,65.9425,65.9861,20888.0
2017-11-15 15:05:00,90.75,90.75,90.7,90.74,24651.0,65.9861,65.9861,65.9498,65.9789,24651.0
2017-11-15 15:10:00,90.73,90.78,90.72,90.78,30361.0,65.9716,66.008,65.9643,66.008,30361.0
2017-11-15 15:15:00,90.78,90.79,90.76,90.76,21571.0,66.008,66.0152,65.9934,65.9934,21571.0
2017-11-15 15:20:00,90.76,90.79,90.71,90.71,28188.0,65.9934,66.0152,65.9571,65.9571,28188.0
2017-11-15 15:25:00,90.72,90.75,90.7,90.72,25017.0,65.9643,65.9861,65.9498,65.9643,25017.0
2017-11-15 15:30:00,90.72,90.76,90.69,90.69,49417.0,65.9643,65.9934,65.9425,65.9425,49417.0
2017-11-15 15:35:00,90.68,90.69,90.6,90.66,41226.0,65.9352,65.9425,65.8771,65.9207,41226.0
2017-11-15 15:40:00,90.66,90.68,90.64,90.67,41047.0,65.9207,65.9352,65.9062,65.928,41047.0
2017-11-15 15:45:00,90.66,90.69,90.62,90.65,56958.0,65.9207,65.9425,65.8916,65.9134,56958.0
2017-11-15 15:50:00,90.65,90.7,90.61,90.68,64528.0,65.9134,65.9498,65.8843,65.9352,64528.0
2017-11-15 15:55:00,90.67,90.67,90.56,90.59,138991.0,65.928,65.928,65.848,65.8698,138991.0
2017-11-16 09:30:00,89.75,89.91,89.47,89.6,64595.0,65.9101,66.0276,65.7045,65.7999,64595.0
2017-11-16 09:35:00,89.6,89.63,89.32,89.32,33093.0,65.7999,65.822,65.5943,65.5943,33093.0
2017-11-16 09:40:00,89.34,89.44,89.31,89.36,130917.0,65.609,65.6824,65.587,65.6237,130917.0
2017-11-16 09:45:00,89.35,89.35,89.17,89.31,55630.0,65.6163,65.6163,65.4841,65.587,55630.0
2017-11-16 09:50:00,89.3,89.34,89.08,89.08,47223.0,65.5796,65.609,65.418,65.418,47223.0
2017-11-16 09:55:00,89.07,89.09,88.96,89.01,31242.0,65.4107,65.4254,65.3299,65.3666,31242.0
2017-11-16 10:00:00,89.01,89.04,88.9,88.9,39856.0,65.3666,65.3887,65.2859,65.2859,39856.0
2017-11-16 10:05:00,88.89,89.08,88.88,89.03,44666.0,65.2785,65.418,65.2712,65.3813,44666.0
2017-11-16 10:10:00,89.03,89.18,88.95,89.16,36659.0,65.3813,65.4915,65.3226,65.4768,36659.0
2017-11-16 10:15:00,89.14,89.14,89.0,89.04,25742.0,65.4621,65.4621,65.3593,65.3887,25742.0
2017-11-16 10:20:00,89.04,89.04,88.95,89.01,27523.0,65.3887,65.3887,65.3226,65.3666,27523.0
2017-11-16 10:25:00,89.02,89.04,88.92,88.96,26147.0,65.374,65.3887,65.3005,65.3299,26147.0
2017-11-16 10:30:00,88.96,89.09,88.95,89.09,30967.0,65.3299,65.4254,65.3226,65.4254,30967.0
2017-11-16 10:35:00,89.09,89.1,89.01,89.1,20379.0,65.4254,65.4327,65.3666,65.4327,20379.0
2017-11-16 10:40:00,89.1,89.33,89.1,89.28,50819.0,65.4327,65.6016,65.4327,65.5649,50819.0
2017-11-16 10:45:00,89.28,89.33,89.21,89.26,28928.0,65.5649,65.6016,65.5135,65.5502,28928.0
2017-11-16 10:50:00,89.26,89.43,89.25,89.36,29102.0,65.5502,65.6751,65.5429,65.6237,29102.0
2017-11-16 10:55:00,89.36,89.38,89.3,89.3,31228.0,65.6237,65.6384,65.5796,65.5796,31228.0
2017-11-16 11:00:00,89.29,89.3,89.18,89.2,18815.0,65.5723,65.5796,65.4915,65.5062,18815.0
2017-11-16 11:05:00,89.21,89.24,89.16,89.21,22104.0,65.5135,65.5355,65.4768,65.5135,22104.0
2017-11-16 11:10:00,89.22,89.29,89.18,89.28,17245.0,65.5209,65.5723,65.4915,65.5649,17245.0
2017-11-16 11:15:00,89.27,89.28,89.14,89.15,25025.0,65.5576,65.5649,65.4621,65.4695,25025.0
2017-11-16 11:20:00,89.15,89.22,89.11,89.22,22303.0,65.4695,65.5209,65.4401,65.5209,22303.0
2017-11-16 11:25:00,89.22,89.23,89.15,89.19,23388.0,65.5209,65.5282,65.4695,65.4988,23388.0
2017-11-16 11:30:00,89.18,89.18,89.11,89.13,23603.0,65.4915,65.4915,65.4401,65.4548,23603.0
2017-11-16 11:35:00,89.12,89.26,89.09,89.25,22339.0,65.4474,65.5502,65.4254,65.5429,22339.0
2017-11-16 11:40:00,89.26,89.29,89.22,89.23,25100.0,65.5502,65.5723,65.5209,65.5282,25100.0
2017-11-16 11:45:00,89.23,89.31,89.23,89.26,19314.0,65.5282,65.587,65.5282,65.5502,19314.0
2017-11-16 11:50:00,89.26,89.27,89.18,89.18,28187.0,65.5502,65.5576,65.4915,65.4915,28187.0
2017-11-16 11:55:00,89.18,89.19,89.14,89.16,36211.0,65.4915,65.4988,65.4621,65.4768,36211.0
2017-11-16 12:00:00,89.18,89.28,89.17,89.23,23748.0,65.4915,65.5649,65.4841,65.5282,23748.0
2017-11-16 12:05:00,89.23,89.26,89.17,89.26,38747.0,65.5282,65.5502,65.4841,65.5502,38747.0
2017-11-16 12:10:00,89.27,89.27,89.22,89.25,19776.0,65.5576,65.5576,65.5209,65.5429,19776.0
2017-11-16 12:15:00,89.25,89.27,89.18,89.2,18003.0,65.5429,65.5576,65.4915,65.5062,18003.0
2017-11-16 12:20:00,89.2,89.26,89.17,89.2,13120.0,65.5062,65.5502,65.4841,65.5062,13120.0
2017-11-16 12:25:00,89.2,89.23,89.16,89.21,15454.0,65.5062,65.5282,65.4768,65.5135,15454.0
2017-11-16 12:30:00,89.21,89.23,89.2,89.22,21533.0,65.5135,65.5282,65.5062,65.5209,21533.0
2017-11-16 12:35:00,89.22,89.24,89.2,89.21,13799.0,65.5209,65.5355,65.5062,65.5135,13799.0
2017-11-16 12:40:00,89.2,89.23,89.19,89.2,12321.0,65.5062,65.5282,65.4988,65.5062,12321.0
2017-11-16 12:45:00,89.21,89.35,89.2,89.31,53238.0,65.5135,65.6163,65.5062,65.587,53238.0
2017-11-16 12:50:00,89.32,89.32,89.27,89.28,33783.0,65.5943,65.5943,65.5576,65.5649,33783.0
2017-11-16 12:55:00,89.28,89.29,89.24,89.27,12655.0,65.5649,65.5723,65.5355,65.5576,12655.0
2017-11-16 13:00:00,89.27,89.35,89.26,89.3,18472.0,65.5576,65.6163,65.5502,65.5796,18472.0
2017-11-16 13:05:00,89.3,89.3,89.25,89.26,16385.0,65.5796,65.5796,65.5429,65.5502,16385.0
2017-11-16 13:10:00,89.25,89.27,89.2,89.22,12279.0,65.5429,65.5576,65.5062,65.5209,12279.0
2017-11-16 13:15:00,89.23,89.31,89.23,89.29,14827.0,65.5282,65.587,65.5282,65.5723,14827.0
2017-11-16 13:20:00,89.3,89.32,89.27,89.28,9677.0,65.5796,65.5943,65.5576,65.5649,9677.0
2017-11-16 13:25:00,89.28,89.28,89.21,89.22,15090.0,65.5649,65.5649,65.5135,65.5209,15090.0
2017-11-16 13:30:00,89.23,89.25,89.21,89.21,11673.0,65.5282,65.5429,65.5135,65.5135,11673.0
2017-11-16 13:35:00,89.21,89.25,89.18,89.2,11651.0,65.5135,65.5429,65.4915,65.5062,11651.0
2017-11-16 13:40:00,89.2,89.26,89.19,89.24,18188.0,65.5062,65.5502,65.4988,65.5355,18188.0
2017-11-16 13:45:00,89.24,89.26,89.21,89.22,8819.0,65.5355,65.5502,65.5135,65.5209,8819.0
2017-11-16 13:50:00,89.21,89.26,89.21,89.22,22688.0,65.5135,65.5502,65.5135,65.5209,22688.0
2017-11-16 13:55:00,89.22,89.26,89.2,89.24,11998.0,65.5209,65.5502,65.5062,65.5355,11998.0
2017-11-16 14:00:00,89.24,89.25,89.17,89.21,14294.0,65.5355,65.5429,65.4841,65.5135,14294.0
2017-11-16 14:05:00,89.21,89.34,89.19,89.31,27715.0,65.5135,65.609,65.4988,65.587,27715.0
2017-11-16 14:10:00,89.31,89.36,89.29,89.35,18183.0,65.587,65.6237,65.5723,65.6163,18183.0
2017-11-16 14:15:00,89.35,89.39,89.34,89.37,18603.0,65.6163,65.6457,65.609,65.631,18603.0
2017-11-16 14:20:00,89.37,89.41,89.34,89.34,29426.0,65.631,65.6604,65.609,65.609,29426.0
2017-11-16 14:25:00,89.33,89.36,89.25,89.25,28904.0,65.6016,65.6237,65.5429,65.5429,28904.0
2017-11-16 14:30:00,89.25,89.34,89.24,89.29,20176.0,65.5429,65.609,65.5355,65.5723,20176.0
2017-11-16 14:35:00,89.29,89.29,89.18,89.2,22856.0,65.5723,65.5723,65.4915,65.5062,22856.0
2017-11-16 14:40:00,89.21,89.26,89.19,89.21,118209.0,65.5135,65.5502,65.4988,65.5135,118209.0
2017-11-16 14:45:00,89.22,89.27,89.2,89.26,39616.0,65.5209,65.5576,65.5062,65.5502,39616.0
2017-11-16 14:50:00,89.25,89.27,89.2,89.23,15543.0,65.5429,65.5576,65.5062,65.5282,15543.0
2017-11-16 14:55:00,89.24,89.26,89.16,89.2,24908.0,65.5355,65.5502,65.4768,65.5062,24908.0
2017-11-16 15:00:00,89.2,89.2,89.14,89.19,27162.0,65.5062,65.5062,65.4621,65.4988,27162.0
2017-11-16 15:05:00,89.19,89.22,89.16,89.2,25117.0,65.4988,65.5209,65.4768,65.5062,25117.0
2017-11-16 15:10:00,89.2,89.21,89.14,89.17,22152.0,65.5062,65.5135,65.4621,65.4841,22152.0
2017-11-16 15:15:00,89.18,89.23,89.16,89.2,38276.0,65.4915,65.5282,65.4768,65.5062,38276.0
2017-11-16 15:20:00,89.19,89.21,89.15,89.18,35009.0,65.4988,65.5135,65.4695,65.4915,35009.0
2017-11-16 15:25:00,89.18,89.23,89.16,89.19,34775.0,65.4915,65.5282,65.4768,65.4988,34775.0
2017-11-16 15:30:00,89.19,89.2,89.17,89.18,41390.0,65.4988,65.5062,65.4841,65.4915,41390.0
2017-11-16 15:35:00,89.19,89.21,89.12,89.16,42986.0,65.4988,65.5135,65.4474,65.4768,42986.0
2017-11-16 15:40:00,89.15,89.18,89.13,89.15,52815.0,65.4695,65.4915,65.4548,65.4695,52815.0
2017-11-16 15:45:00,89.15,89.18,89.14,89.16,71196.0,65.4695,65.4915,65.4621,65.4768,71196.0
2017-11-16 15:50:00,89.16,89.19,89.15,89.16,87540.0,65.4768,65.4988,65.4695,65.4768,87540.0
2017-11-16 15:55:00,89.17,89.23,89.14,89.22,172266.0,65.4841,65.5282,65.4621,65.5209,172266.0
2017-11-17 09:30:00,88.86,89.28,88.8,89.12,133798.0,65.2565,65.5649,65.2124,65.4474,133798.0
2017-11-17 09:35:00,89.12,89.24,89.04,89.14,20354.0,65.4474,65.5355,65.3887,65.4621,20354.0
2017-11-17 09:40:00,89.16,89.18,89.05,89.09,17002.0,65.4768,65.4915,65.396,65.4254,17002.0
2017-11-17 09:45:00,89.08,89.12,89.01,89.01,29928.0,65.418,65.4474,65.3666,65.3666,29928.0
2017-11-17 09:50:00,89.01,89.04,88.97,88.99,31056.0,65.3666,65.3887,65.3373,65.352,31056.0
2017-11-17 09:55:00,88.97,88.97,88.85,88.86,45176.0,65.3373,65.3373,65.2491,65.2565,45176.0
2017-11-17 10:00:00,88.86,88.98,88.79,88.98,25289.0,65.2565,65.3446,65.2051,65.3446,25289.0
2017-11-17 10:05:00,88.99,89.05,88.97,88.98,25753.0,65.352,65.396,65.3373,65.3446,25753.0
2017-11-17 10:10:00,88.97,88.97,88.86,88.96,29814.0,65.3373,65.3373,65.2565,65.3299,29814.0
2017-11-17 10:15:00,88.96,89.0,88.91,88.95,19246.0,65.3299,65.3593,65.2932,65.3226,19246.0
2017-11-17 10:20:00,88.96,88.96,88.87,88.92,10857.0,65.3299,65.3299,65.2638,65.3005,10857.0
2017-11-17 10:25:00,88.93,88.93,88.88,88.89,14362.0,65.3079,65.3079,65.2712,65.2785,14362.0
2017-11-17 10:30:00,88.9,88.93,88.88,88.9,17710.0,65.2859,65.3079,65.2712,65.2859,17710.0
2017-11-17 10:35:00,88.89,88.89,88.81,88.81,12686.0,65.2785,65.2785,65.2198,65.2198,12686.0
2017-11-17 10:40:00,88.82,88.84,88.79,88.79,11998.0,65.2271,65.2418,65.2051,65.2051,11998.0
2017-11-17 10:45:00,88.8,88.8,88.7,88.7,40305.0,65.2124,65.2124,65.139,65.139,40305.0
2017-11-17 10:50:00,88.72,88.78,88.64,88.78,27993.0,65.1537,65.1977,65.0949,65.1977,27993.0
2017-11-17 10:55:00,88.77,88.83,88.77,88.78,33301.0,65.1904,65.2345,65.1904,65.1977,33301.0
2017-11-17 11:00:00,88.78,88.82,88.75,88.8,34094.0,65.1977,65.2271,65.1757,65.2124,34094.0
2017-11-17 11:05:00,88.79,88.8,88.64,88.67,23644.0,65.2051,65.2124,65.0949,65.117,23644.0
2017-11-17 11:10:00,88.67,88.72,88.6,88.6,16787.0,65.117,65.1537,65.0655,65.0655,16787.0
2017-11-17 11:15:00,88.59,88.67,88.58,88.61,19988.0,65.0582,65.117,65.0509,65.0729,19988.0
2017-11-17 11:20:00,88.61,88.66,88.56,88.66,25741.0,65.0729,65.1096,65.0362,65.1096,25741.0
2017-11-17 11:25:00,88.67,88.68,88.61,88.65,13477.0,65.117,65.1243,65.0729,65.1023,13477.0
2017-11-17 11:30:00,88.64,88.66,88.59,88.61,8408.0,65.0949,65.1096,65.0582,65.0729,8408.0
2017-11-17 11:35:00,88.62,88.7,88.6,88.62,14366.0,65.0802,65.139,65.0655,65.0802,14366.0
2017-11-17 11:40:00,88.63,88.69,88.61,88.67,14590.0,65.0876,65.1316,65.0729,65.117,14590.0
2017-11-17 11:45:00,88.67,88.68,88.65,88.67,26359.0,65.117,65.1243,65.1023,65.117,26359.0
2017-11-17 11:50:00,88.69,88.71,88.65,88.68,13167.0,65.1316,65.1463,65.1023,65.1243,13167.0
2017-11-17 11:55:00,88.68,88.72,88.62,88.65,28532.0,65.1243,65.1537,65.0802,65.1023,28532.0
2017-11-17 12:00:00,88.65,88.66,88.61,88.62,12941.0,65.1023,65.1096,65.0729,65.0802,12941.0
2017-11-17 12:05:00,88.62,88.66,88.59,88.64,10686.0,65.0802,65.1096,65.0582,65.0949,10686.0
2017-11-17 12:10:00,88.63,88.73,88.63,88.72,11892.0,65.0876,65.161,65.0876,65.1537,11892.0
2017-11-17 12:15:00,88.73,88.78,88.71,88.78,8752.0,65.161,65.1977,65.1463,65.1977,8752.0
2017-11-17 12:20:00,88.78,88.78,88.74,88.75,7008.0,65.1977,65.1977,65.1684,65.1757,7008.0
2017-11-17 12:25:00,88.74,88.76,88.71,88.75,8153.0,65.1684,65.183,65.1463,65.1757,8153.0
2017-11-17 12:30:00,88.76,88.83,88.76,88.82,9843.0,65.183,65.2345,65.183,65.2271,9843.0
2017-11-17 12:35:00,88.82,88.82,88.77,88.79,11069.0,65.2271,65.2271,65.1904,65.2051,11069.0
2017-11-17 12:40:00,88.8,88.82,88.74,88.81,19965.0,65.2124,65.2271,65.1684,65.2198,19965.0
2017-11-17 12:45:00,88.81,88.82,88.75,88.79,5779.0,65.2198,65.2271,65.1757,65.2051,5779.0
2017-11-17 12:50:00,88.79,88.84,88.78,88.8,12085.0,65.2051,65.2418,65.1977,65.2124,12085.0
2017-11-17 12:55:00,88.8,88.81,88.77,88.79,8304.0,65.2124,65.2198,65.1904,65.2051,8304.0
2017-11-17 13:00:00,88.79,88.8,88.77,88.77,6814.0,65.2051,65.2124,65.1904,65.1904,6814.0
2017-11-17 13:05:00,88.77,88.79,88.7,88.73,11010.0,65.1904,65.2051,65.139,65.161,11010.0
2017-11-17 13:10:00,88.73,88.75,88.72,88.75,7481.0,65.161,65.1757,65.1537,65.1757,7481.0
2017-11-17 13:15:00,88.76,88.77,88.73,88.74,9604.0,65.183,65.1904,65.161,65.1684,9604.0
2017-11-17 13:20:00,88.74,88.75,88.7,88.75,6222.0,65.1684,65.1757,65.139,65.1757,6222.0
2017-11-17 13:25:00,88.74,88.74,88.69,88.7,6922.0,65.1684,65.1684,65.1316,65.139,6922.0
2017-11-17 13:30:00,88.7,88.77,88.68,88.69,24633.0,65.139,65.1904,65.1243,65.1316,24633.0
2017-11-17 13:35:00,88.7,88.75,88.67,88.72,18044.0,65.139,65.1757,65.117,65.1537,18044.0
2017-11-17 13:40:00,88.73,88.74,88.71,88.73,10152.0,65.161,65.1684,65.1463,65.161,10152.0
2017-11-17 13:45:00,88.73,88.74,88.69,88.71,23499.0,65.161,65.1684,65.1316,65.1463,23499.0
2017-11-17 13:50:00,88.7,88.72,88.69,88.7,18365.0,65.139,65.1537,65.1316,65.139,18365.0
2017-11-17 13:55:00,88.7,88.72,88.68,88.68,22793.0,65.139,65.1537,65.1243,65.1243,22793.0
2017-11-17 14:00:00,88.69,88.71,88.64,88.71,12363.0,65.1316,65.1463,65.0949,65.1463,12363.0
2017-11-17 14:05:00,88.72,88.72,88.69,88.7,6834.0,65.1537,65.1537,65.1316,65.139,6834.0
2017-11-17 14:10:00,88.69,88.7,88.67,88.69,7982.0,65.1316,65.139,65.117,65.1316,7982.0
2017-11-17 14:15:00,88.69,88.72,88.69,88.72,16614.0,65.1316,65.1537,65.1316,65.1537,16614.0
2017-11-17 14:20:00,88.71,88.73,88.66,88.66,14891.0,65.1463,65.161,65.1096,65.1096,14891.0
2017-11-17 14:25:00,88.67,88.71,88.67,88.68,7668.0,65.117,65.1463,65.117,65.1243,7668.0
2017-11-17 14:30:00,88.68,88.68,88.64,88.67,16900.0,65.1243,65.1243,65.0949,65.117,16900.0
2017-11-17 14:35:00,88.67,88.7,88.65,88.68,39998.0,65.117,65.139,65.1023,65.1243,39998.0
2017-11-17 14:40:00,88.67,88.68,88.6,88.62,31844.0,65.117,65.1243,65.0655,65.0802,31844.0
2017-11-17 14:45:00,88.62,88.63,88.55,88.62,19076.0,65.0802,65.0876,65.0288,65.0802,19076.0
2017-11-17 14:50:00,88.62,88.64,88.59,88.62,16672.0,65.0802,65.0949,65.0582,65.0802,16672.0
2017-11-17 14:55:00,88.62,88.66,88.61,88.64,17308.0,65.0802,65.1096,65.0729,65.0949,17308.0
2017-11-17 15:00:00,88.65,88.68,88.64,88.68,20333.0,65.1023,65.1243,65.0949,65.1243,20333.0
2017-11-17 15:05:00,88.68,88.69,88.65,88.65,16596.0,65.1243,65.1316,65.1023,65.1023,16596.0
2017-11-17 15:10:00,88.65,88.66,88.63,88.63,13728.0,65.1023,65.1096,65.0876,65.0876,13728.0
2017-11-17 15:15:00,88.63,88.63,88.55,88.57,13675.0,65.0876,65.0876,65.0288,65.0435,13675.0
2017-11-17 15:20:00,88.56,88.62,88.56,88.62,10373.0,65.0362,65.0802,65.0362,65.0802,10373.0
2017-11-17 15:25:00,88.62,88.64,88.6,88.61,12825.0,65.0802,65.0949,65.0655,65.0729,12825.0
2017-11-17 15:30:00,88.6,88.62,88.59,88.61,14468.0,65.0655,65.0802,65.0582,65.0729,14468.0
2017-11-17 15:35:00,88.61,88.67,88.6,88.6,24257.0,65.0729,65.117,65.0655,65.0655,24257.0
2017-11-17 15:40:00,88.6,88.61,88.5,88.54,77258.0,65.0655,65.0729,64.9921,65.0215,77258.0
2017-11-17 15:45:00,88.54,88.54,88.44,88.5,50155.0,65.0215,65.0215,64.948,64.9921,50155.0
2017-11-17 15:50:00,88.51,88.54,88.49,88.52,29727.0,64.9995,65.0215,64.9848,65.0068,29727.0
2017-11-17 15:55:00,88.51,88.53,88.45,88.5,127376.0,64.9995,65.0141,64.9554,64.9921,127376.0
2017-11-20 09:30:00,88.62,88.87,88.55,88.71,45669.0,65.0802,65.2638,65.0288,65.1463,45669.0
2017-11-20 09:35:00,88.71,88.99,88.68,88.91,90464.0,65.1463,65.352,65.1243,65.2932,90464.0
2017-11-20 09:40:00,88.85,88.89,88.75,88.78,69846.0,65.2491,65.2785,65.1757,65.1977,69846.0
2017-11-20 09:45:00,88.76,88.77,88.6,88.71,45678.0,65.183,65.1904,65.0655,65.1463,45678.0
2017-11-20 09:50:00,88.71,88.72,88.57,88.6,49103.0,65.1463,65.1537,65.0435,65.0655,49103.0
2017-11-20 09:55:00,88.57,88.64,88.52,88.59,19433.0,65.0435,65.0949,65.0068,65.0582,19433.0
2017-11-20 10:00:00,88.58,88.58,88.48,88.48,18014.0,65.0509,65.0509,64.9774,64.9774,18014.0
2017-11-20 10:05:00,88.48,88.5,88.39,88.4,27234.0,64.9774,64.9921,64.9113,64.9187,27234.0
2017-11-20 10:10:00,88.39,88.41,88.32,88.4,43806.0,64.9113,64.926,64.8599,64.9187,43806.0
2017-11-20 10:15:00,88.41,88.44,88.36,88.37,35223.0,64.926,64.948,64.8893,64.8966,35223.0
2017-11-20 10:20:00,88.39,88.45,88.37,88.41,27276.0,64.9113,64.9554,64.8966,64.926,27276.0
2017-11-20 10:25:00,88.4,88.44,88.36,88.39,36825.0,64.9187,64.948,64.8893,64.9113,36825.0
2017-11-20 10:30:00,88.39,88.46,88.38,88.45,53040.0,64.9113,64.9627,64.904,64.9554,53040.0
2017-11-20 10:35:00,88.46,88.56,88.45,88.54,39810.0,64.9627,65.0362,64.9554,65.0215,39810.0
2017-11-20 10:40:00,88.53,88.53,88.46,88.48,21506.0,65.0141,65.0141,64.9627,64.9774,21506.0
2017-11-20 10:45:00,88.52,88.55,88.51,88.53,30560.0,65.0068,65.0288,64.9995,65.0141,30560.0
2017-11-20 10:50:00,88.53,88.63,88.52,88.61,28107.0,65.0141,65.0876,65.0068,65.0729,28107.0
2017-11-20 10:55:00,88.61,88.65,88.59,88.6,117059.0,65.0729,65.1023,65.0582,65.0655,117059.0
2017-11-20 11:00:00,88.63,88.75,88.63,88.71,19642.0,65.0876,65.1757,65.0876,65.1463,19642.0
2017-11-20 11:05:00,88.71,88.76,88.71,88.76,18094.0,65.1463,65.183,65.1463,65.183,18094.0
2017-11-20 11:10:00,88.77,88.88,88.76,88.78,26924.0,65.1904,65.2712,65.183,65.1977,26924.0
2017-11-20 11:15:00,88.78,88.79,88.64,88.67,21938.0,65.1977,65.2051,65.0949,65.117,21938.0
2017-11-20 11:20:00,88.67,88.68,88.6,88.66,40065.0,65.117,65.1243,65.0655,65.1096,40065.0
2017-11-20 11:25:00,88.65,88.73,88.64,88.72,117292.0,65.1023,65.161,65.0949,65.1537,117292.0
2017-11-20 11:30:00,88.72,88.79,88.71,88.78,126585.0,65.1537,65.2051,65.1463,65.1977,126585.0
2017-11-20 11:35:00,88.77,88.85,88.72,88.79,21829.0,65.1904,65.2491,65.1537,65.2051,21829.0
2017-11-20 11:40:00,88.79,88.81,88.74,88.79,14118.0,65.2051,65.2198,65.1684,65.2051,14118.0
2017-11-20 11:45:00,88.8,88.85,88.79,88.83,10270.0,65.2124,65.2491,65.2051,65.2345,10270.0
2017-11-20 11:50:00,88.82,88.83,88.79,88.81,11791.0,65.2271,65.2345,65.2051,65.2198,11791.0
2017-11-20 11:55:00,88.81,88.85,88.8,88.84,9133.0,65.2198,65.2491,65.2124,65.2418,9133.0
2017-11-20 12:00:00,88.84,88.87,88.77,88.77,58764.0,65.2418,65.2638,65.1904,65.1904,58764.0
2017-11-20 12:05:00,88.78,88.8,88.77,88.77,5089.0,65.1977,65.2124,65.1904,65.1904,5089.0
2017-11-20 12:10:00,88.77,88.79,88.75,88.77,8099.0,65.1904,65.2051,65.1757,65.1904,8099.0
2017-11-20 12:15:00,88.78,88.82,88.77,88.8,15407.0,65.1977,65.2271,65.1904,65.2124,15407.0
2017-11-20 12:20:00,88.8,88.82,88.75,88.79,17894.0,65.2124,65.2271,65.1757,65.2051,17894.0
2017-11-20 12:25:00,88.78,88.79,88.74,88.75,6479.0,65.1977,65.2051,65.1684,65.1757,6479.0
2017-11-20 12:30:00,88.75,88.82,88.74,88.8,23634.0,65.1757,65.2271,65.1684,65.2124,23634.0
2017-11-20 12:35:00,88.81,88.84,88.8,88.81,6887.0,65.2198,65.2418,65.2124,65.2198,6887.0
2017-11-20 12:40:00,88.81,88.84,88.78,88.81,11651.0,65.2198,65.2418,65.1977,65.2198,11651.0
2017-11-20 12:45:00,88.81,88.82,88.78,88.79,5699.0,65.2198,65.2271,65.1977,65.2051,5699.0
2017-11-20 12:50:00,88.79,88.8,88.76,88.79,8292.0,65.2051,65.2124,65.183,65.2051,8292.0
2017-11-20 12:55:00,88.78,88.79,88.74,88.75,8053.0,65.1977,65.2051,65.1684,65.1757,8053.0
2017-11-20 13:00:00,88.75,88.77,88.73,88.76,10332.0,65.1757,65.1904,65.161,65.183,10332.0
2017-11-20 13:05:00,88.76,88.79,88.75,88.76,7385.0,65.183,65.2051,65.1757,65.183,7385.0
2017-11-20 13:10:00,88.76,88.79,88.75,88.79,7187.0,65.183,65.2051,65.1757,65.2051,7187.0
2017-11-20 13:15:00,88.8,88.84,88.79,88.83,10306.0,65.2124,65.2418,65.2051,65.2345,10306.0
2017-11-20 13:20:00,88.83,88.83,88.78,88.81,13555.0,65.2345,65.2345,65.1977,65.2198,13555.0
2017-11-20 13:25:00,88.81,88.81,88.76,88.77,8362.0,65.2198,65.2198,65.183,65.1904,8362.0
2017-11-20 13:30:00,88.78,88.79,88.76,88.79,26851.0,65.1977,65.2051,65.183,65.2051,26851.0
2017-11-20 13:35:00,88.78,88.83,88.77,88.82,63289.0,65.1977,65.2345,65.1904,65.2271,63289.0
2017-11-20 13:40:00,88.83,88.83,88.79,88.81,12352.0,65.2345,65.2345,65.2051,65.2198,12352.0
2017-11-20 13:45:00,88.81,88.81,88.76,88.77,7220.0,65.2198,65.2198,65.183,65.1904,7220.0
2017-11-20 13:50:00,88.77,88.81,88.76,88.8,13979.0,65.1904,65.2198,65.183,65.2124,13979.0
2017-11-20 13:55:00,88.8,88.83,88.8,88.82,9673.0,65.2124,65.2345,65.2124,65.2271,9673.0
2017-11-20 14:00:00,88.82,88.83,88.75,88.76,7465.0,65.2271,65.2345,65.1757,65.183,7465.0
2017-11-20 14:05:00,88.76,88.77,88.73,88.74,10596.0,65.183,65.1904,65.161,65.1684,10596.0
2017-11-20 14:10:00,88.74,88.74,88.71,88.74,9336.0,65.1684,65.1684,65.1463,65.1684,9336.0
2017-11-20 14:15:00,88.74,88.75,88.71,88.73,10624.0,65.1684,65.1757,65.1463,65.161,10624.0
2017-11-20 14:20:00,88.73,88.74,88.71,88.73,5826.0,65.161,65.1684,65.1463,65.161,5826.0
2017-11-20 14:25:00,88.73,88.77,88.72,88.77,12032.0,65.161,65.1904,65.1537,65.1904,12032.0
2017-11-20 14:30:00,88.76,88.77,88.72,88.75,12981.0,65.183,65.1904,65.1537,65.1757,12981.0
2017-11-20 14:35:00,88.74,88.78,88.73,88.76,7904.0,65.1684,65.1977,65.161,65.183,7904.0
2017-11-20 14:40:00,88.77,88.77,88.71,88.71,10456.0,65.1904,65.1904,65.1463,65.1463,10456.0
2017-11-20 14:45:00,88.72,88.73,88.69,88.7,8166.0,65.1537,65.161,65.1316,65.139,8166.0
2017-11-20 14:50:00,88.71,88.74,88.7,88.74,7774.0,65.1463,65.1684,65.139,65.1684,7774.0
2017-11-20 14:55:00,88.73,88.75,88.71,88.75,11611.0,65.161,65.1757,65.1463,65.1757,11611.0
2017-11-20 15:00:00,88.75,88.76,88.72,88.75,11525.0,65.1757,65.183,65.1537,65.1757,11525.0
2017-11-20 15:05:00,88.75,88.77,88.74,88.77,8409.0,65.1757,65.1904,65.1684,65.1904,8409.0
2017-11-20 15:10:00,88.76,88.77,88.71,88.73,16774.0,65.183,65.1904,65.1463,65.161,16774.0
2017-11-20 15:15:00,88.73,88.73,88.68,88.68,11466.0,65.161,65.161,65.1243,65.1243,11466.0
2017-11-20 15:20:00,88.69,88.72,88.69,88.7,24155.0,65.1316,65.1537,65.1316,65.139,24155.0
2017-11-20 15:25:00,88.7,88.72,88.68,88.7,13299.0,65.139,65.1537,65.1243,65.139,13299.0
2017-11-20 15:30:00,88.69,88.71,88.64,88.65,17141.0,65.1316,65.1463,65.0949,65.1023,17141.0
2017-11-20 15:35:00,88.65,88.65,88.6,88.61,21593.0,65.1023,65.1023,65.0655,65.0729,21593.0
2017-11-20 15:40:00,88.6,88.62,88.56,88.57,33165.0,65.0655,65.0802,65.0362,65.0435,33165.0
2017-11-20 15:45:00,88.56,88.59,88.55,88.56,31317.0,65.0362,65.0582,65.0288,65.0362,31317.0
2017-11-20 15:50:00,88.56,88.58,88.54,88.58,34785.0,65.0362,65.0509,65.0215,65.0509,34785.0
2017-11-20 15:55:00,88.57,88.66,88.56,88.66,134316.0,65.0435,65.1096,65.0362,65.1096,134316.0
2017-11-21 09:30:00,88.76,89.08,88.76,89.02,31983.0,65.183,65.418,65.183,65.374,31983.0
2017-11-21 09:35:00,89.01,89.1,88.99,89.0,31439.0,65.3666,65.4327,65.352,65.3593,31439.0
2017-11-21 09:40:00,88.99,89.1,88.96,88.98,36470.0,65.352,65.4327,65.3299,65.3446,36470.0
2017-11-21 09:45:00,88.96,88.98,88.77,88.91,48681.0,65.3299,65.3446,65.1904,65.2932,48681.0
2017-11-21 09:50:00,88.91,89.06,88.9,88.91,29402.0,65.2932,65.4034,65.2859,65.2932,29402.0
2017-11-21 09:55:00,88.91,88.92,88.8,88.82,19542.0,65.2932,65.3005,65.2124,65.2271,19542.0
2017-11-21 10:00:00,88.82,88.88,88.79,88.82,23930.0,65.2271,65.2712,65.2051,65.2271,23930.0
2017-11-21 10:05:00,88.81,88.86,88.72,88.75,38177.0,65.2198,65.2565,65.1537,65.1757,38177.0
2017-11-21 10:10:00,88.75,88.83,88.75,88.82,24271.0,65.1757,65.2345,65.1757,65.2271,24271.0
2017-11-21 10:15:00,88.81,88.85,88.76,88.85,30354.0,65.2198,65.2491,65.183,65.2491,30354.0
2017-11-21 10:20:00,88.85,89.0,88.85,88.94,37037.0,65.2491,65.3593,65.2491,65.3152,37037.0
2017-11-21 10:25:00,88.93,88.97,88.82,88.85,19691.0,65.3079,65.3373,65.2271,65.2491,19691.0
2017-11-21 10:30:00,88.85,88.9,88.82,88.87,15337.0,65.2491,65.2859,65.2271,65.2638,15337.0
2017-11-21 10:35:00,88.87,88.92,88.82,88.92,15169.0,65.2638,65.3005,65.2271,65.3005,15169.0
2017-11-21 10:40:00,88.93,88.96,88.91,88.96,15975.0,65.3079,65.3299,65.2932,65.3299,15975.0
2017-11-21 10:45:00,88.96,88.96,88.89,88.93,10143.0,65.3299,65.3299,65.2785,65.3079,10143.0
2017-11-21 10:50:00,88.92,88.92,88.81,88.83,55522.0,65.3005,65.3005,65.2198,65.2345,55522.0
2017-11-21 10:55:00,88.83,88.83,88.66,88.7,18907.0,65.2345,65.2345,65.1096,65.139,18907.0
2017-11-21 11:00:00,88.71,88.92,88.71,88.92,14512.0,65.1463,65.3005,65.1463,65.3005,14512.0
2017-11-21 11:05:00,88.92,88.99,88.9,88.92,9959.0,65.3005,65.352,65.2859,65.3005,9959.0
2017-11-21 11:10:00,88.91,88.94,88.85,88.88,10163.0,65.2932,65.3152,65.2491,65.2712,10163.0
2017-11-21 11:15:00,88.88,88.92,88.82,88.82,11486.0,65.2712,65.3005,65.2271,65.2271,11486.0
2017-11-21 11:20:00,88.83,88.98,88.81,88.89,44599.0,65.2345,65.3446,65.2198,65.2785,44599.0
2017-11-21 11:25:00,88.89,88.9,88.81,88.83,24018.0,65.2785,65.2859,65.2198,65.2345,24018.0
2017-11-21 11:30:00,88.82,88.88,88.81,88.85,17934.0,65.2271,65.2712,65.2198,65.2491,17934.0
2017-11-21 11:35:00,88.85,88.9,88.84,88.84,19405.0,65.2491,65.2859,65.2418,65.2418,19405.0
2017-11-21 11:40:00,88.84,88.85,88.78,88.79,13930.0,65.2418,65.2491,65.1977,65.2051,13930.0
2017-11-21 11:45:00,88.8,88.81,88.74,88.79,13102.0,65.2124,65.2198,65.1684,65.2051,13102.0
2017-11-21 11:50:00,88.79,88.81,88.77,88.81,10308.0,65.2051,65.2198,65.1904,65.2198,10308.0
2017-11-21 11:55:00,88.8,88.88,88.79,88.88,13493.0,65.2124,65.2712,65.2051,65.2712,13493.0
2017-11-21 12:00:00,88.88,88.9,88.86,88.89,9876.0,65.2712,65.2859,65.2565,65.2785,9876.0
2017-11-21 12:05:00,88.88,88.92,88.84,88.9,16948.0,65.2712,65.3005,65.2418,65.2859,16948.0
2017-11-21 12:10:00,88.91,88.92,88.87,88.91,11585.0,65.2932,65.3005,65.2638,65.2932,11585.0
2017-11-21 12:15:00,88.91,88.95,88.91,88.94,10807.0,65.2932,65.3226,65.2932,65.3152,10807.0
2017-11-21 12:20:00,88.94,88.98,88.92,88.98,12254.0,65.3152,65.3446,65.3005,65.3446,12254.0
2017-11-21 12:25:00,88.99,89.02,88.96,89.02,28556.0,65.352,65.374,65.3299,65.374,28556.0
2017-11-21 12:30:00,89.01,89.03,88.96,88.97,14017.0,65.3666,65.3813,65.3299,65.3373,14017.0
2017-11-21 12:35:00,88.98,88.99,88.94,88.94,5235.0,65.3446,65.352,65.3152,65.3152,5235.0
2017-11-21 12:40:00,88.93,88.93,88.84,88.84,18004.0,65.3079,65.3079,65.2418,65.2418,18004.0
2017-11-21 12:45:00,88.84,88.9,88.83,88.89,8296.0,65.2418,65.2859,65.2345,65.2785,8296.0
2017-11-21 12:50:00,88.89,88.89,88.84,88.87,7428.0,65.2785,65.2785,65.2418,65.2638,7428.0
2017-11-21 12:55:00,88.87,88.89,88.86,88.89,8110.0,65.2638,65.2785,65.2565,65.2785,8110.0
2017-11-21 13:00:00,88.89,88.91,88.87,88.91,13257.0,65.2785,65.2932,65.2638,65.2932,13257.0
2017-11-21 13:05:00,88.9,88.9,88.81,88.81,9217.0,65.2859,65.2859,65.2198,65.2198,9217.0
2017-11-21 13:10:00,88.8,88.89,88.8,88.89,7739.0,65.2124,65.2785,65.2124,65.2785,7739.0
2017-11-21 13:15:00,88.88,88.91,88.85,88.86,5798.0,65.2712,65.2932,65.2491,65.2565,5798.0
2017-11-21 13:20:00,88.86,88.93,88.86,88.92,9070.0,65.2565,65.3079,65.2565,65.3005,9070.0
2017-11-21 13:25:00,88.91,88.97,88.89,88.96,10691.0,65.2932,65.3373,65.2785,65.3299,10691.0
2017-11-21 13:30:00,88.94,88.95,88.91,88.91,12414.0,65.3152,65.3226,65.2932,65.2932,12414.0
2017-11-21 13:35:00,88.91,89.01,88.9,89.01,17336.0,65.2932,65.3666,65.2859,65.3666,17336.0
2017-11-21 13:40:00,89.0,89.01,88.97,89.0,29341.0,65.3593,65.3666,65.3373,65.3593,29341.0
2017-11-21 13:45:00,88.99,89.02,88.97,89.0,41974.0,65.352,65.374,65.3373,65.3593,41974.0
2017-11-21 13:50:00,89.0,89.01,88.95,89.01,10816.0,65.3593,65.3666,65.3226,65.3666,10816.0
2017-11-21 13:55:00,89.0,89.03,88.98,89.03,9983.0,65.3593,65.3813,65.3446,65.3813,9983.0
2017-11-21 14:00:00,89.04,89.09,89.02,89.07,17189.0,65.3887,65.4254,65.374,65.4107,17189.0
2017-11-21 14:05:00,89.07,89.1,89.06,89.1,22690.0,65.4107,65.4327,65.4034,65.4327,22690.0
2017-11-21 14:10:00,89.1,89.2,89.1,89.12,25934.0,65.4327,65.5062,65.4327,65.4474,25934.0
2017-11-21 14:15:00,89.12,89.12,89.07,89.09,15226.0,65.4474,65.4474,65.4107,65.4254,15226.0
2017-11-21 14:20:00,89.08,89.08,89.01,89.05,43115.0,65.418,65.418,65.3666,65.396,43115.0
2017-11-21 14:25:00,89.04,89.05,88.96,89.0,12095.0,65.3887,65.396,65.3299,65.3593,12095.0
2017-11-21 14:30:00,88.99,89.04,88.98,89.02,10206.0,65.352,65.3887,65.3446,65.374,10206.0
2017-11-21 14:35:00,89.0,89.0,88.95,88.96,14533.0,65.3593,65.3593,65.3226,65.3299,14533.0
2017-11-21 14:40:00,88.95,88.96,88.9,88.92,18223.0,65.3226,65.3299,65.2859,65.3005,18223.0
2017-11-21 14:45:00,88.92,88.95,88.88,88.94,12923.0,65.3005,65.3226,65.2712,65.3152,12923.0
2017-11-21 14:50:00,88.94,88.96,88.91,88.96,13737.0,65.3152,65.3299,65.2932,65.3299,13737.0
2017-11-21 14:55:00,88.94,88.98,88.93,88.94,13292.0,65.3152,65.3446,65.3079,65.3152,13292.0
2017-11-21 15:00:00,88.94,88.94,88.9,88.9,13284.0,65.3152,65.3152,65.2859,65.2859,13284.0
2017-11-21 15:05:00,88.9,88.9,88.86,88.9,14730.0,65.2859,65.2859,65.2565,65.2859,14730.0
2017-11-21 15:10:00,88.89,88.89,88.83,88.83,16371.0,65.2785,65.2785,65.2345,65.2345,16371.0
2017-11-21 15:15:00,88.84,88.87,88.82,88.82,13768.0,65.2418,65.2638,65.2271,65.2271,13768.0
2017-11-21 15:20:00,88.81,88.84,88.76,88.81,49661.0,65.2198,65.2418,65.183,65.2198,49661.0
2017-11-21 15:25:00,88.81,88.82,88.78,88.78,14415.0,65.2198,65.2271,65.1977,65.1977,14415.0
2017-11-21 15:30:00,88.78,88.86,88.78,88.86,19487.0,65.1977,65.2565,65.1977,65.2565,19487.0
2017-11-21 15:35:00,88.86,88.87,88.81,88.87,61493.0,65.2565,65.2638,65.2198,65.2638,61493.0
2017-11-21 15:40:00,88.86,88.95,88.84,88.94,31247.0,65.2565,65.3226,65.2418,65.3152,31247.0
2017-11-21 15:45:00,88.94,88.94,88.86,88.87,34485.0,65.3152,65.3152,65.2565,65.2638,34485.0
2017-11-21 15:50:00,88.86,88.88,88.82,88.83,40913.0,65.2565,65.2712,65.2271,65.2345,40913.0
2017-11-21 15:55:00,88.84,88.89,88.79,88.83,136163.0,65.2418,65.2785,65.2051,65.2345,136163.0
2017-11-22 09:30:00,88.74,88.89,88.64,88.66,21157.0,65.1684,65.2785,65.0949,65.1096,21157.0
2017-11-22 09:35:00,88.66,88.74,88.58,88.74,7824.0,65.1096,65.1684,65.0509,65.1684,7824.0
2017-11-22 09:40:00,88.75,88.85,88.73,88.83,12036.0,65.1757,65.2491,65.161,65.2345,12036.0
2017-11-22 09:45:00,88.81,88.84,88.67,88.67,15625.0,65.2198,65.2418,65.117,65.117,15625.0
2017-11-22 09:50:00,88.69,88.7,88.58,88.58,10284.0,65.1316,65.139,65.0509,65.0509,10284.0
2017-11-22 09:55:00,88.57,88.62,88.52,88.62,10914.0,65.0435,65.0802,65.0068,65.0802,10914.0
2017-11-22 10:00:00,88.59,88.59,88.44,88.45,11294.0,65.0582,65.0582,64.948,64.9554,11294.0
2017-11-22 10:05:00,88.45,88.49,88.4,88.48,15516.0,64.9554,64.9848,64.9187,64.9774,15516.0
2017-11-22 10:10:00,88.47,88.64,88.46,88.61,10325.0,64.9701,65.0949,64.9627,65.0729,10325.0
2017-11-22 10:15:00,88.62,88.7,88.59,88.62,10867.0,65.0802,65.139,65.0582,65.0802,10867.0
2017-11-22 10:20:00,88.61,88.62,88.56,88.58,10389.0,65.0729,65.0802,65.0362,65.0509,10389.0
2017-11-22 10:25:00,88.57,88.6,88.54,88.6,5959.0,65.0435,65.0655,65.0215,65.0655,5959.0
2017-11-22 10:30:00,88.59,88.64,88.57,88.61,22635.0,65.0582,65.0949,65.0435,65.0729,22635.0
2017-11-22 10:35:00,88.62,88.66,88.57,88.57,15570.0,65.0802,65.1096,65.0435,65.0435,15570.0
2017-11-22 10:40:00,88.57,88.61,88.53,88.59,15789.0,65.0435,65.0729,65.0141,65.0582,15789.0
2017-11-22 10:45:00,88.59,88.61,88.57,88.58,14539.0,65.0582,65.0729,65.0435,65.0509,14539.0
2017-11-22 10:50:00,88.59,88.61,88.58,88.6,10257.0,65.0582,65.0729,65.0509,65.0655,10257.0
2017-11-22 10:55:00,88.6,88.61,88.58,88.6,25111.0,65.0655,65.0729,65.0509,65.0655,25111.0
2017-11-22 11:00:00,88.6,88.61,88.53,88.55,13840.0,65.0655,65.0729,65.0141,65.0288,13840.0
2017-11-22 11:05:00,88.56,88.56,88.52,88.56,12435.0,65.0362,65.0362,65.0068,65.0362,12435.0
2017-11-22 11:10:00,88.56,88.57,88.54,88.56,11048.0,65.0362,65.0435,65.0215,65.0362,11048.0
2017-11-22 11:15:00,88.57,88.57,88.51,88.53,5702.0,65.0435,65.0435,64.9995,65.0141,5702.0
2017-11-22 11:20:00,88.54,88.58,88.54,88.57,8568.0,65.0215,65.0509,65.0215,65.0435,8568.0
2017-11-22 11:25:00,88.56,88.61,88.56,88.59,8369.0,65.0362,65.0729,65.0362,65.0582,8369.0
2017-11-22 11:30:00,88.59,88.61,88.58,88.59,9129.0,65.0582,65.0729,65.0509,65.0582,9129.0
2017-11-22 11:35:00,88.59,88.6,88.55,88.58,6079.0,65.0582,65.0655,65.0288,65.0509,6079.0
2017-11-22 11:40:00,88.59,88.6,88.54,88.55,8120.0,65.0582,65.0655,65.0215,65.0288,8120.0
2017-11-22 11:45:00,88.56,88.57,88.55,88.55,4075.0,65.0362,65.0435,65.0288,65.0288,4075.0
2017-11-22 11:50:00,88.56,88.57,88.54,88.55,15165.0,65.0362,65.0435,65.0215,65.0288,15165.0
2017-11-22 11:55:00,88.56,88.56,88.5,88.55,5856.0,65.0362,65.0362,64.9921,65.0288,5856.0
2017-11-22 12:00:00,88.54,88.57,88.53,88.57,4114.0,65.0215,65.0435,65.0141,65.0435,4114.0
2017-11-22 12:05:00,88.56,88.6,88.55,88.57,13874.0,65.0362,65.0655,65.0288,65.0435,13874.0
2017-11-22 12:10:00,88.56,88.57,88.52,88.52,15404.0,65.0362,65.0435,65.0068,65.0068,15404.0
2017-11-22 12:15:00,88.53,88.55,88.51,88.54,7555.0,65.0141,65.0288,64.9995,65.0215,7555.0
2017-11-22 12:20:00,88.54,88.55,88.51,88.52,7591.0,65.0215,65.0288,64.9995,65.0068,7591.0
2017-11-22 12:25:00,88.51,88.54,88.5,88.52,11160.0,64.9995,65.0215,64.9921,65.0068,11160.0
2017-11-22 12:30:00,88.52,88.52,88.46,88.46,14725.0,65.0068,65.0068,64.9627,64.9627,14725.0
2017-11-22 12:35:00,88.47,88.47,88.4,88.42,49653.0,64.9701,64.9701,64.9187,64.9334,49653.0
2017-11-22 12:40:00,88.41,88.42,88.37,88.39,23711.0,64.926,64.9334,64.8966,64.9113,23711.0
2017-11-22 12:45:00,88.4,88.41,88.38,88.4,17641.0,64.9187,64.926,64.904,64.9187,17641.0
2017-11-22 12:50:00,88.39,88.43,88.39,88.42,6196.0,64.9113,64.9407,64.9113,64.9334,6196.0
2017-11-22 12:55:00,88.42,88.42,88.39,88.41,3622.0,64.9334,64.9334,64.9113,64.926,3622.0
2017-11-22 13:00:00,88.41,88.41,88.38,88.39,7009.0,64.926,64.926,64.904,64.9113,7009.0
2017-11-22 13:05:00,88.39,88.39,88.37,88.39,7177.0,64.9113,64.9113,64.8966,64.9113,7177.0
2017-11-22 13:10:00,88.38,88.4,88.37,88.39,8588.0,64.904,64.9187,64.8966,64.9113,8588.0
2017-11-22 13:15:00,88.39,88.4,88.38,88.4,8239.0,64.9113,64.9187,64.904,64.9187,8239.0
2017-11-22 13:20:00,88.4,88.4,88.36,88.37,5735.0,64.9187,64.9187,64.8893,64.8966,5735.0
2017-11-22 13:25:00,88.37,88.4,88.34,88.36,12148.0,64.8966,64.9187,64.8746,64.8893,12148.0
2017-11-22 13:30:00,88.36,88.37,88.34,88.35,4786.0,64.8893,64.8966,64.8746,64.882,4786.0
2017-11-22 13:35:00,88.34,88.36,88.32,88.36,15503.0,64.8746,64.8893,64.8599,64.8893,15503.0
2017-11-22 13:40:00,88.36,88.37,88.33,88.36,15359.0,64.8893,64.8966,64.8673,64.8893,15359.0
2017-11-22 13:45:00,88.36,88.36,88.29,88.3,11450.0,64.8893,64.8893,64.8379,64.8452,11450.0
2017-11-22 13:50:00,88.29,88.33,88.29,88.33,10156.0,64.8379,64.8673,64.8379,64.8673,10156.0
2017-11-22 13:55:00,88.33,88.34,88.31,88.31,10176.0,64.8673,64.8746,64.8526,64.8526,10176.0
2017-11-22 14:00:00,88.32,88.33,88.3,88.33,17495.0,64.8599,64.8673,64.8452,64.8673,17495.0
2017-11-22 14:05:00,88.33,88.41,88.32,88.4,17589.0,64.8673,64.926,64.8599,64.9187,17589.0
2017-11-22 14:10:00,88.4,88.46,88.36,88.46,33827.0,64.9187,64.9627,64.8893,64.9627,33827.0
2017-11-22 14:15:00,88.46,88.48,88.44,88.46,7695.0,64.9627,64.9774,64.948,64.9627,7695.0
2017-11-22 14:20:00,88.46,88.47,88.44,88.46,11789.0,64.9627,64.9701,64.948,64.9627,11789.0
2017-11-22 14:25:00,88.46,88.5,88.46,88.5,17771.0,64.9627,64.9921,64.9627,64.9921,17771.0
2017-11-22 14:30:00,88.51,88.51,88.47,88.48,9581.0,64.9995,64.9995,64.9701,64.9774,9581.0
2017-11-22 14:35:00,88.48,88.51,88.48,88.48,6934.0,64.9774,64.9995,64.9774,64.9774,6934.0
2017-11-22 14:40:00,88.49,88.5,88.44,88.48,18476.0,64.9848,64.9921,64.948,64.9774,18476.0
2017-11-22 14:45:00,88.48,88.5,88.44,88.46,8808.0,64.9774,64.9921,64.948,64.9627,8808.0
2017-11-22 14:50:00,88.46,88.48,88.45,88.46,21982.0,64.9627,64.9774,64.9554,64.9627,21982.0
2017-11-22 14:55:00,88.45,88.5,88.44,88.49,21042.0,64.9554,64.9921,64.948,64.9848,21042.0
2017-11-22 15:00:00,88.5,88.5,88.41,88.46,35295.0,64.9921,64.9921,64.926,64.9627,35295.0
2017-11-22 15:05:00,88.45,88.48,88.44,88.48,15595.0,64.9554,64.9774,64.948,64.9774,15595.0
2017-11-22 15:10:00,88.48,88.49,88.47,88.49,17878.0,64.9774,64.9848,64.9701,64.9848,17878.0
2017-11-22 15:15:00,88.49,88.5,88.46,88.49,20424.0,64.9848,64.9921,64.9627,64.9848,20424.0
2017-11-22 15:20:00,88.5,88.51,88.49,88.51,15369.0,64.9921,64.9995,64.9848,64.9995,15369.0
2017-11-22 15:25:00,88.51,88.54,88.49,88.5,22624.0,64.9995,65.0215,64.9848,64.9921,22624.0
2017-11-22 15:30:00,88.5,88.57,88.5,88.57,24226.0,64.9921,65.0435,64.9921,65.0435,24226.0
2017-11-22 15:35:00,88.57,88.58,88.56,88.58,14698.0,65.0435,65.0509,65.0362,65.0509,14698.0
2017-11-22 15:40:00,88.57,88.61,88.55,88.59,33035.0,65.0435,65.0729,65.0288,65.0582,33035.0
2017-11-22 15:45:00,88.59,88.6,88.56,88.6,26038.0,65.0582,65.0655,65.0362,65.0655,26038.0
2017-11-22 15:50:00,88.6,88.64,88.59,88.64,34380.0,65.0655,65.0949,65.0582,65.0949,34380.0
2017-11-22 15:55:00,88.64,88.65,88.6,88.62,102629.0,65.0949,65.1023,65.0655,65.0802,102629.0
2017-11-24 09:30:00,88.82,89.02,88.64,88.94,28464.0,65.2271,65.374,65.0949,65.3152,28464.0
2017-11-24 09:35:00,88.9,89.04,88.77,88.95,16318.0,65.2859,65.3887,65.1904,65.3226,16318.0
2017-11-24 09:40:00,88.98,89.08,88.93,88.99,23919.0,65.3446,65.418,65.3079,65.352,23919.0
2017-11-24 09:45:00,88.99,89.03,88.92,88.95,12459.0,65.352,65.3813,65.3005,65.3226,12459.0
2017-11-24 09:50:00,88.96,89.07,88.93,89.04,9744.0,65.3299,65.4107,65.3079,65.3887,9744.0
2017-11-24 09:55:00,89.03,89.06,88.97,89.0,13611.0,65.3813,65.4034,65.3373,65.3593,13611.0
2017-11-24 10:00:00,88.98,88.99,88.93,88.97,13128.0,65.3446,65.352,65.3079,65.3373,13128.0
2017-11-24 10:05:00,88.97,89.0,88.91,88.99,10316.0,65.3373,65.3593,65.2932,65.352,10316.0
2017-11-24 10:10:00,88.99,89.02,88.94,89.0,39355.0,65.352,65.374,65.3152,65.3593,39355.0
2017-11-24 10:15:00,89.0,89.01,88.91,88.95,8414.0,65.3593,65.3666,65.2932,65.3226,8414.0
2017-11-24 10:20:00,88.94,88.99,88.93,88.98,12931.0,65.3152,65.352,65.3079,65.3446,12931.0
2017-11-24 10:25:00,88.99,89.05,88.99,89.02,12913.0,65.352,65.396,65.352,65.374,12913.0
2017-11-24 10:30:00,89.02,89.03,89.0,89.02,10520.0,65.374,65.3813,65.3593,65.374,10520.0
2017-11-24 10:35:00,89.02,89.04,88.97,88.97,8437.0,65.374,65.3887,65.3373,65.3373,8437.0
2017-11-24 10:40:00,88.97,88.99,88.94,88.96,8810.0,65.3373,65.352,65.3152,65.3299,8810.0
2017-11-24 10:45:00,88.96,88.98,88.94,88.97,4946.0,65.3299,65.3446,65.3152,65.3373,4946.0
2017-11-24 10:50:00,88.98,89.06,88.97,89.02,10409.0,65.3446,65.4034,65.3373,65.374,10409.0
2017-11-24 10:55:00,89.02,89.02,88.88,88.89,16147.0,65.374,65.374,65.2712,65.2785,16147.0
2017-11-24 11:00:00,88.89,88.91,88.83,88.87,12586.0,65.2785,65.2932,65.2345,65.2638,12586.0
2017-11-24 11:05:00,88.87,88.89,88.84,88.87,9705.0,65.2638,65.2785,65.2418,65.2638,9705.0
2017-11-24 11:10:00,88.87,88.93,88.87,88.91,12136.0,65.2638,65.3079,65.2638,65.2932,12136.0
2017-11-24 11:15:00,88.9,88.93,88.89,88.9,9889.0,65.2859,65.3079,65.2785,65.2859,9889.0
2017-11-24 11:20:00,88.9,88.92,88.84,88.87,14692.0,65.2859,65.3005,65.2418,65.2638,14692.0
2017-11-24 11:25:00,88.86,88.88,88.82,88.86,6639.0,65.2565,65.2712,65.2271,65.2565,6639.0
2017-11-24 11:30:00,88.84,88.85,88.82,88.84,7872.0,65.2418,65.2491,65.2271,65.2418,7872.0
2017-11-24 11:35:00,88.84,88.88,88.83,88.86,15582.0,65.2418,65.2712,65.2345,65.2565,15582.0
2017-11-24 11:40:00,88.86,88.88,88.82,88.83,8527.0,65.2565,65.2712,65.2271,65.2345,8527.0
2017-11-24 11:45:00,88.83,88.89,88.83,88.88,7479.0,65.2345,65.2785,65.2345,65.2712,7479.0
2017-11-24 11:50:00,88.89,88.89,88.84,88.85,10427.0,65.2785,65.2785,65.2418,65.2491,10427.0
2017-11-24 11:55:00,88.84,88.86,88.81,88.81,11750.0,65.2418,65.2565,65.2198,65.2198,11750.0
2017-11-24 12:00:00,88.81,88.86,88.8,88.84,8312.0,65.2198,65.2565,65.2124,65.2418,8312.0
2017-11-24 12:05:00,88.84,88.85,88.82,88.85,7626.0,65.2418,65.2491,65.2271,65.2491,7626.0
2017-11-24 12:10:00,88.84,88.87,88.83,88.87,8742.0,65.2418,65.2638,65.2345,65.2638,8742.0
2017-11-24 12:15:00,88.87,88.88,88.85,88.88,10075.0,65.2638,65.2712,65.2491,65.2712,10075.0
2017-11-24 12:20:00,88.88,88.89,88.85,88.85,9692.0,65.2712,65.2785,65.2491,65.2491,9692.0
2017-11-24 12:25:00,88.85,88.87,88.83,88.84,13156.0,65.2491,65.2638,65.2345,65.2418,13156.0
2017-11-24 12:30:00,88.84,88.89,88.83,88.83,20573.0,65.2418,65.2785,65.2345,65.2345,20573.0
2017-11-24 12:35:00,88.83,88.86,88.83,88.84,23521.0,65.2345,65.2565,65.2345,65.2418,23521.0
2017-11-24 12:40:00,88.85,88.86,88.82,88.83,23047.0,65.2491,65.2565,65.2271,65.2345,23047.0
2017-11-24 12:45:00,88.82,88.83,88.78,88.81,42191.0,65.2271,65.2345,65.1977,65.2198,42191.0
2017-11-24 12:50:00,88.82,88.84,88.76,88.78,27655.0,65.2271,65.2418,65.183,65.1977,27655.0
2017-11-24 12:55:00,88.77,88.79,88.75,88.77,114170.0,65.1904,65.2051,65.1757,65.1904,114170.0
2017-11-27 09:30:00,88.89,88.89,88.56,88.64,55402.0,65.2785,65.2785,65.0362,65.0949,55402.0
2017-11-27 09:35:00,88.59,88.82,88.59,88.75,31567.0,65.0582,65.2271,65.0582,65.1757,31567.0
2017-11-27 09:40:00,88.75,88.77,88.63,88.73,8815.0,65.1757,65.1904,65.0876,65.161,8815.0
2017-11-27 09:45:00,88.75,88.76,88.67,88.74,26458.0,65.1757,65.183,65.117,65.1684,26458.0
2017-11-27 09:50:00,88.75,88.76,88.68,88.69,19394.0,65.1757,65.183,65.1243,65.1316,19394.0
2017-11-27 09:55:00,88.71,88.78,88.71,88.75,38628.0,65.1463,65.1977,65.1463,65.1757,38628.0
2017-11-27 10:00:00,88.75,88.8,88.65,88.65,31740.0,65.1757,65.2124,65.1023,65.1023,31740.0
2017-11-27 10:05:00,88.66,88.66,88.58,88.61,15630.0,65.1096,65.1096,65.0509,65.0729,15630.0
2017-11-27 10:10:00,88.62,88.69,88.61,88.63,25710.0,65.0802,65.1316,65.0729,65.0876,25710.0
2017-11-27 10:15:00,88.64,88.66,88.48,88.53,54218.0,65.0949,65.1096,64.9774,65.0141,54218.0
2017-11-27 10:20:00,88.54,88.65,88.54,88.61,15761.0,65.0215,65.1023,65.0215,65.0729,15761.0
2017-11-27 10:25:00,88.62,88.63,88.5,88.53,14703.0,65.0802,65.0876,64.9921,65.0141,14703.0
2017-11-27 10:30:00,88.52,88.52,88.46,88.52,24909.0,65.0068,65.0068,64.9627,65.0068,24909.0
2017-11-27 10:35:00,88.52,88.52,88.43,88.46,28449.0,65.0068,65.0068,64.9407,64.9627,28449.0
2017-11-27 10:40:00,88.46,88.47,88.41,88.43,32102.0,64.9627,64.9701,64.926,64.9407,32102.0
2017-11-27 10:45:00,88.44,88.48,88.43,88.48,25531.0,64.948,64.9774,64.9407,64.9774,25531.0
2017-11-27 10:50:00,88.47,88.48,88.45,88.47,22539.0,64.9701,64.9774,64.9554,64.9701,22539.0
2017-11-27 10:55:00,88.47,88.52,88.46,88.48,55061.0,64.9701,65.0068,64.9627,64.9774,55061.0
2017-11-27 11:00:00,88.48,88.66,88.48,88.65,23671.0,64.9774,65.1096,64.9774,65.1023,23671.0
2017-11-27 11:05:00,88.65,88.69,88.58,88.67,89263.0,65.1023,65.1316,65.0509,65.117,89263.0
2017-11-27 11:10:00,88.69,88.72,88.64,88.7,17254.0,65.1316,65.1537,65.0949,65.139,17254.0
2017-11-27 11:15:00,88.69,88.82,88.69,88.82,19525.0,65.1316,65.2271,65.1316,65.2271,19525.0
2017-11-27 11:20:00,88.82,88.86,88.79,88.85,13600.0,65.2271,65.2565,65.2051,65.2491,13600.0
2017-11-27 11:25:00,88.86,88.89,88.83,88.85,24639.0,65.2565,65.2785,65.2345,65.2491,24639.0
2017-11-27 11:30:00,88.84,88.86,88.81,88.82,23429.0,65.2418,65.2565,65.2198,65.2271,23429.0
2017-11-27 11:35:00,88.82,88.86,88.82,88.84,37534.0,65.2271,65.2565,65.2271,65.2418,37534.0
2017-11-27 11:40:00,88.85,88.86,88.8,88.84,10733.0,65.2491,65.2565,65.2124,65.2418,10733.0
2017-11-27 11:45:00,88.85,88.87,88.84,88.85,22354.0,65.2491,65.2638,65.2418,65.2491,22354.0
2017-11-27 11:50:00,88.85,88.86,88.82,88.85,20203.0,65.2491,65.2565,65.2271,65.2491,20203.0
2017-11-27 11:55:00,88.85,88.85,88.8,88.82,10441.0,65.2491,65.2491,65.2124,65.2271,10441.0
2017-11-27 12:00:00,88.82,88.85,88.81,88.83,11371.0,65.2271,65.2491,65.2198,65.2345,11371.0
2017-11-27 12:05:00,88.84,88.86,88.82,88.83,10388.0,65.2418,65.2565,65.2271,65.2345,10388.0
2017-11-27 12:10:00,88.83,88.84,88.81,88.81,11533.0,65.2345,65.2418,65.2198,65.2198,11533.0
2017-11-27 12:15:00,88.82,88.87,88.82,88.86,12064.0,65.2271,65.2638,65.2271,65.2565,12064.0
2017-11-27 12:20:00,88.86,88.86,88.83,88.85,10869.0,65.2565,65.2565,65.2345,65.2491,10869.0
2017-11-27 12:25:00,88.86,88.86,88.8,88.8,8621.0,65.2565,65.2565,65.2124,65.2124,8621.0
2017-11-27 12:30:00,88.81,88.89,88.8,88.89,9200.0,65.2198,65.2785,65.2124,65.2785,9200.0
2017-11-27 12:35:00,88.88,88.89,88.87,88.89,12954.0,65.2712,65.2785,65.2638,65.2785,12954.0
2017-11-27 12:40:00,88.89,88.89,88.87,88.89,8025.0,65.2785,65.2785,65.2638,65.2785,8025.0
2017-11-27 12:45:00,88.88,88.91,88.83,88.85,18533.0,65.2712,65.2932,65.2345,65.2491,18533.0
2017-11-27 12:50:00,88.85,88.87,88.84,88.85,8920.0,65.2491,65.2638,65.2418,65.2491,8920.0
2017-11-27 12:55:00,88.84,88.89,88.84,88.89,39987.0,65.2418,65.2785,65.2418,65.2785,39987.0
2017-11-27 13:00:00,88.89,88.89,88.78,88.79,11148.0,65.2785,65.2785,65.1977,65.2051,11148.0
2017-11-27 13:05:00,88.78,88.78,88.73,88.75,8702.0,65.1977,65.1977,65.161,65.1757,8702.0
2017-11-27 13:10:00,88.72,88.8,88.72,88.79,14677.0,65.1537,65.2124,65.1537,65.2051,14677.0
2017-11-27 13:15:00,88.79,88.83,88.78,88.83,9265.0,65.2051,65.2345,65.1977,65.2345,9265.0
2017-11-27 13:20:00,88.85,88.86,88.83,88.84,9947.0,65.2491,65.2565,65.2345,65.2418,9947.0
2017-11-27 13:25:00,88.84,88.85,88.83,88.84,11507.0,65.2418,65.2491,65.2345,65.2418,11507.0
2017-11-27 13:30:00,88.84,88.84,88.79,88.82,10524.0,65.2418,65.2418,65.2051,65.2271,10524.0
2017-11-27 13:35:00,88.81,88.86,88.81,88.86,5866.0,65.2198,65.2565,65.2198,65.2565,5866.0
2017-11-27 13:40:00,88.86,88.87,88.85,88.86,6528.0,65.2565,65.2638,65.2491,65.2565,6528.0
2017-11-27 13:45:00,88.87,88.87,88.84,88.86,5519.0,65.2638,65.2638,65.2418,65.2565,5519.0
2017-11-27 13:50:00,88.86,88.9,88.85,88.86,11175.0,65.2565,65.2859,65.2491,65.2565,11175.0
2017-11-27 13:55:00,88.86,88.87,88.77,88.78,19948.0,65.2565,65.2638,65.1904,65.1977,19948.0
2017-11-27 14:00:00,88.77,88.84,88.77,88.81,12628.0,65.1904,65.2418,65.1904,65.2198,12628.0
2017-11-27 14:05:00,88.81,88.86,88.81,88.83,15663.0,65.2198,65.2565,65.2198,65.2345,15663.0
2017-11-27 14:10:00,88.83,88.88,88.82,88.87,12169.0,65.2345,65.2712,65.2271,65.2638,12169.0
2017-11-27 14:15:00,88.86,88.87,88.81,88.81,11117.0,65.2565,65.2638,65.2198,65.2198,11117.0
2017-11-27 14:20:00,88.81,88.85,88.81,88.82,10764.0,65.2198,65.2491,65.2198,65.2271,10764.0
2017-11-27 14:25:00,88.81,88.86,88.81,88.86,10173.0,65.2198,65.2565,65.2198,65.2565,10173.0
2017-11-27 14:30:00,88.86,88.88,88.83,88.83,10756.0,65.2565,65.2712,65.2345,65.2345,10756.0
2017-11-27 14:35:00,88.84,88.88,88.83,88.83,11095.0,65.2418,65.2712,65.2345,65.2345,11095.0
2017-11-27 14:40:00,88.83,88.84,88.81,88.82,16334.0,65.2345,65.2418,65.2198,65.2271,16334.0
2017-11-27 14:45:00,88.82,88.85,88.77,88.81,22193.0,65.2271,65.2491,65.1904,65.2198,22193.0
2017-11-27 14:50:00,88.82,88.84,88.79,88.83,17219.0,65.2271,65.2418,65.2051,65.2345,17219.0
2017-11-27 14:55:00,88.83,88.89,88.82,88.88,64800.0,65.2345,65.2785,65.2271,65.2712,64800.0
2017-11-27 15:00:00,88.89,88.94,88.89,88.92,14669.0,65.2785,65.3152,65.2785,65.3005,14669.0
2017-11-27 15:05:00,88.93,88.98,88.91,88.97,22132.0,65.3079,65.3446,65.2932,65.3373,22132.0
2017-11-27 15:10:00,88.96,89.01,88.96,88.99,42577.0,65.3299,65.3666,65.3299,65.352,42577.0
2017-11-27 15:15:00,88.99,89.01,88.97,89.0,17027.0,65.352,65.3666,65.3373,65.3593,17027.0
2017-11-27 15:20:00,89.01,89.01,88.98,89.0,20669.0,65.3666,65.3666,65.3446,65.3593,20669.0
2017-11-27 15:25:00,89.01,89.01,88.95,88.98,27266.0,65.3666,65.3666,65.3226,65.3446,27266.0
2017-11-27 15:30:00,88.99,89.01,88.98,89.0,27870.0,65.352,65.3666,65.3446,65.3593,27870.0
2017-11-27 15:35:00,89.01,89.01,88.94,88.95,52938.0,65.3666,65.3666,65.3152,65.3226,52938.0
2017-11-27 15:40:00,88.95,88.97,88.9,88.97,41527.0,65.3226,65.3373,65.2859,65.3373,41527.0
2017-11-27 15:45:00,88.97,89.02,88.94,89.0,55196.0,65.3373,65.374,65.3152,65.3593,55196.0
2017-11-27 15:50:00,89.01,89.01,88.96,88.98,49795.0,65.3666,65.3666,65.3299,65.3446,49795.0
2017-11-27 15:55:00,88.98,89.01,88.86,88.88,247014.0,65.3446,65.3666,65.2565,65.2712,247014.0
2017-11-28 09:30:00,89.08,89.28,88.88,88.97,58238.0,65.418,65.5649,65.2712,65.3373,58238.0
2017-11-28 09:35:00,88.99,89.14,88.99,89.1,12405.0,65.352,65.4621,65.352,65.4327,12405.0
2017-11-28 09:40:00,89.09,89.15,89.0,89.08,9713.0,65.4254,65.4695,65.3593,65.418,9713.0
2017-11-28 09:45:00,89.11,89.19,89.1,89.14,32554.0,65.4401,65.4988,65.4327,65.4621,32554.0
2017-11-28 09:50:00,89.15,89.21,89.1,89.12,22365.0,65.4695,65.5135,65.4327,65.4474,22365.0
2017-11-28 09:55:00,89.12,89.15,89.07,89.14,18215.0,65.4474,65.4695,65.4107,65.4621,18215.0
2017-11-28 10:00:00,89.14,89.14,89.05,89.1,35445.0,65.4621,65.4621,65.396,65.4327,35445.0
2017-11-28 10:05:00,89.1,89.23,89.08,89.2,43407.0,65.4327,65.5282,65.418,65.5062,43407.0
2017-11-28 10:10:00,89.21,89.23,89.17,89.18,13482.0,65.5135,65.5282,65.4841,65.4915,13482.0
2017-11-28 10:15:00,89.15,89.26,89.15,89.24,24105.0,65.4695,65.5502,65.4695,65.5355,24105.0
2017-11-28 10:20:00,89.23,89.24,89.14,89.16,26326.0,65.5282,65.5355,65.4621,65.4768,26326.0
2017-11-28 10:25:00,89.17,89.2,89.07,89.09,15750.0,65.4841,65.5062,65.4107,65.4254,15750.0
2017-11-28 10:30:00,89.09,89.12,89.08,89.1,10303.0,65.4254,65.4474,65.418,65.4327,10303.0
2017-11-28 10:35:00,89.1,89.15,89.1,89.11,13224.0,65.4327,65.4695,65.4327,65.4401,13224.0
2017-11-28 10:40:00,89.12,89.17,89.11,89.15,10884.0,65.4474,65.4841,65.4401,65.4695,10884.0
2017-11-28 10:45:00,89.16,89.19,89.13,89.13,5871.0,65.4768,65.4988,65.4548,65.4548,5871.0
2017-11-28 10:50:00,89.14,89.17,89.1,89.1,10623.0,65.4621,65.4841,65.4327,65.4327,10623.0
2017-11-28 10:55:00,89.09,89.1,89.03,89.04,18181.0,65.4254,65.4327,65.3813,65.3887,18181.0
2017-11-28 11:00:00,89.05,89.12,89.04,89.09,10071.0,65.396,65.4474,65.3887,65.4254,10071.0
2017-11-28 11:05:00,89.09,89.11,89.06,89.08,7196.0,65.4254,65.4401,65.4034,65.418,7196.0
2017-11-28 11:10:00,89.08,89.11,89.06,89.11,8680.0,65.418,65.4401,65.4034,65.4401,8680.0
2017-11-28 11:15:00,89.12,89.14,89.1,89.13,9784.0,65.4474,65.4621,65.4327,65.4548,9784.0
2017-11-28 11:20:00,89.12,89.13,89.08,89.1,16702.0,65.4474,65.4548,65.418,65.4327,16702.0
2017-11-28 11:25:00,89.1,89.16,89.08,89.13,13497.0,65.4327,65.4768,65.418,65.4548,13497.0
2017-11-28 11:30:00,89.14,89.17,89.13,89.16,18937.0,65.4621,65.4841,65.4548,65.4768,18937.0
2017-11-28 11:35:00,89.16,89.24,89.15,89.18,85104.0,65.4768,65.5355,65.4695,65.4915,85104.0
2017-11-28 11:40:00,89.18,89.19,89.15,89.19,26675.0,65.4915,65.4988,65.4695,65.4988,26675.0
2017-11-28 11:45:00,89.19,89.19,89.13,89.17,25219.0,65.4988,65.4988,65.4548,65.4841,25219.0
2017-11-28 11:50:00,89.17,89.22,89.17,89.21,19128.0,65.4841,65.5209,65.4841,65.5135,19128.0
2017-11-28 11:55:00,89.2,89.33,89.2,89.33,9033.0,65.5062,65.6016,65.5062,65.6016,9033.0
2017-11-28 12:00:00,89.32,89.4,89.31,89.36,6444.0,65.5943,65.653,65.587,65.6237,6444.0
2017-11-28 12:05:00,89.35,89.36,89.31,89.33,3824.0,65.6163,65.6237,65.587,65.6016,3824.0
2017-11-28 12:10:00,89.33,89.36,89.31,89.35,4221.0,65.6016,65.6237,65.587,65.6163,4221.0
2017-11-28 12:15:00,89.35,89.36,89.31,89.32,8721.0,65.6163,65.6237,65.587,65.5943,8721.0
2017-11-28 12:20:00,89.33,89.35,89.31,89.34,6400.0,65.6016,65.6163,65.587,65.609,6400.0
2017-11-28 12:25:00,89.34,89.37,89.31,89.31,6598.0,65.609,65.631,65.587,65.587,6598.0
2017-11-28 12:30:00,89.31,89.31,89.25,89.25,9354.0,65.587,65.587,65.5429,65.5429,9354.0
2017-11-28 12:35:00,89.25,89.27,89.23,89.26,4687.0,65.5429,65.5576,65.5282,65.5502,4687.0
2017-11-28 12:40:00,89.26,89.26,89.19,89.25,22388.0,65.5502,65.5502,65.4988,65.5429,22388.0
2017-11-28 12:45:00,89.25,89.26,89.2,89.21,7696.0,65.5429,65.5502,65.5062,65.5135,7696.0
2017-11-28 12:50:00,89.22,89.23,89.17,89.18,5373.0,65.5209,65.5282,65.4841,65.4915,5373.0
2017-11-28 12:55:00,89.17,89.19,89.17,89.19,10490.0,65.4841,65.4988,65.4841,65.4988,10490.0
2017-11-28 13:00:00,89.19,89.2,89.06,89.07,25944.0,65.4988,65.5062,65.4034,65.4107,25944.0
2017-11-28 13:05:00,89.06,89.1,89.04,89.05,18579.0,65.4034,65.4327,65.3887,65.396,18579.0
2017-11-28 13:10:00,89.05,89.06,88.98,88.98,12347.0,65.396,65.4034,65.3446,65.3446,12347.0
2017-11-28 13:15:00,88.99,88.99,88.89,88.89,14484.0,65.352,65.352,65.2785,65.2785,14484.0
2017-11-28 13:20:00,88.89,88.97,88.87,88.92,44750.0,65.2785,65.3373,65.2638,65.3005,44750.0
2017-11-28 13:25:00,88.91,88.97,88.89,88.96,22620.0,65.2932,65.3373,65.2785,65.3299,22620.0
2017-11-28 13:30:00,88.96,89.03,88.95,89.02,22802.0,65.3299,65.3813,65.3226,65.374,22802.0
2017-11-28 13:35:00,89.02,89.02,88.97,89.0,13790.0,65.374,65.374,65.3373,65.3593,13790.0
2017-11-28 13:40:00,89.0,89.01,88.98,89.0,13502.0,65.3593,65.3666,65.3446,65.3593,13502.0
2017-11-28 13:45:00,89.01,89.02,88.98,89.01,19013.0,65.3666,65.374,65.3446,65.3666,19013.0
2017-11-28 13:50:00,89.0,89.01,88.93,88.95,23016.0,65.3593,65.3666,65.3079,65.3226,23016.0
2017-11-28 13:55:00,88.95,89.08,88.92,89.08,29458.0,65.3226,65.418,65.3005,65.418,29458.0
2017-11-28 14:00:00,89.06,89.07,88.98,88.99,22097.0,65.4034,65.4107,65.3446,65.352,22097.0
2017-11-28 14:05:00,88.99,88.99,88.86,88.87,34468.0,65.352,65.352,65.2565,65.2638,34468.0
2017-11-28 14:10:00,88.88,88.91,88.87,88.89,23906.0,65.2712,65.2932,65.2638,65.2785,23906.0
2017-11-28 14:15:00,88.88,88.89,88.81,88.84,16755.0,65.2712,65.2785,65.2198,65.2418,16755.0
2017-11-28 14:20:00,88.84,88.85,88.75,88.84,28362.0,65.2418,65.2491,65.1757,65.2418,28362.0
2017-11-28 14:25:00,88.83,88.88,88.82,88.88,18815.0,65.2345,65.2712,65.2271,65.2712,18815.0
2017-11-28 14:30:00,88.88,88.93,88.87,88.91,20329.0,65.2712,65.3079,65.2638,65.2932,20329.0
2017-11-28 14:35:00,88.91,88.92,88.85,88.92,24459.0,65.2932,65.3005,65.2491,65.3005,24459.0
2017-11-28 14:40:00,88.92,88.95,88.88,88.95,26206.0,65.3005,65.3226,65.2712,65.3226,26206.0
2017-11-28 14:45:00,88.94,88.94,88.89,88.91,11654.0,65.3152,65.3152,65.2785,65.2932,11654.0
2017-11-28 14:50:00,88.91,88.95,88.9,88.94,11795.0,65.2932,65.3226,65.2859,65.3152,11795.0
2017-11-28 14:55:00,88.95,88.95,88.89,88.9,13321.0,65.3226,65.3226,65.2785,65.2859,13321.0
2017-11-28 15:00:00,88.91,88.92,88.86,88.86,21649.0,65.2932,65.3005,65.2565,65.2565,21649.0
2017-11-28 15:05:00,88.86,88.86,88.82,88.84,46507.0,65.2565,65.2565,65.2271,65.2418,46507.0
2017-11-28 15:10:00,88.84,88.84,88.8,88.83,33481.0,65.2418,65.2418,65.2124,65.2345,33481.0
2017-11-28 15:15:00,88.82,88.82,88.73,88.8,36427.0,65.2271,65.2271,65.161,65.2124,36427.0
2017-11-28 15:20:00,88.81,88.82,88.72,88.73,31260.0,65.2198,65.2271,65.1537,65.161,31260.0
2017-11-28 15:25:00,88.73,88.75,88.71,88.75,29328.0,65.161,65.1757,65.1463,65.1757,29328.0
2017-11-28 15:30:00,88.75,88.75,88.68,88.7,53975.0,65.1757,65.1757,65.1243,65.139,53975.0
2017-11-28 15:35:00,88.71,88.82,88.7,88.82,40296.0,65.1463,65.2271,65.139,65.2271,40296.0
2017-11-28 15:40:00,88.82,88.91,88.81,88.91,49387.0,65.2271,65.2932,65.2198,65.2932,49387.0
2017-11-28 15:45:00,88.92,88.95,88.89,88.89,41643.0,65.3005,65.3226,65.2785,65.2785,41643.0
2017-11-28 15:50:00,88.9,88.96,88.89,88.95,72428.0,65.2859,65.3299,65.2785,65.3226,72428.0
2017-11-28 15:55:00,88.94,88.98,88.89,88.98,182584.0,65.3152,65.3446,65.2785,65.3446,182584.0
2017-11-29 09:30:00,88.77,88.78,88.51,88.61,71358.0,65.1904,65.1977,64.9995,65.0729,71358.0
2017-11-29 09:35:00,88.66,88.8,88.62,88.75,33589.0,65.1096,65.2124,65.0802,65.1757,33589.0
2017-11-29 09:40:00,88.75,88.81,88.58,88.61,29755.0,65.1757,65.2198,65.0509,65.0729,29755.0
2017-11-29 09:45:00,88.59,88.74,88.58,88.72,16305.0,65.0582,65.1684,65.0509,65.1537,16305.0
2017-11-29 09:50:00,88.73,88.75,88.62,88.74,34957.0,65.161,65.1757,65.0802,65.1684,34957.0
2017-11-29 09:55:00,88.74,88.82,88.7,88.75,53281.0,65.1684,65.2271,65.139,65.1757,53281.0
2017-11-29 10:00:00,88.77,88.83,88.62,88.63,23055.0,65.1904,65.2345,65.0802,65.0876,23055.0
2017-11-29 10:05:00,88.64,88.67,88.51,88.53,26058.0,65.0949,65.117,64.9995,65.0141,26058.0
2017-11-29 10:10:00,88.53,88.53,88.4,88.42,34433.0,65.0141,65.0141,64.9187,64.9334,34433.0
2017-11-29 10:15:00,88.41,88.5,88.31,88.47,42804.0,64.926,64.9921,64.8526,64.9701,42804.0
2017-11-29 10:20:00,88.49,88.66,88.45,88.6,27558.0,64.9848,65.1096,64.9554,65.0655,27558.0
2017-11-29 10:25:00,88.58,88.59,88.51,88.53,16193.0,65.0509,65.0582,64.9995,65.0141,16193.0
2017-11-29 10:30:00,88.54,88.81,88.53,88.79,22977.0,65.0215,65.2198,65.0141,65.2051,22977.0
2017-11-29 10:35:00,88.79,88.82,88.7,88.77,30324.0,65.2051,65.2271,65.139,65.1904,30324.0
2017-11-29 10:40:00,88.78,88.86,88.73,88.82,21210.0,65.1977,65.2565,65.161,65.2271,21210.0
2017-11-29 10:45:00,88.82,88.85,88.75,88.8,10200.0,65.2271,65.2491,65.1757,65.2124,10200.0
2017-11-29 10:50:00,88.8,88.82,88.72,88.74,21928.0,65.2124,65.2271,65.1537,65.1684,21928.0
2017-11-29 10:55:00,88.74,88.8,88.72,88.78,15754.0,65.1684,65.2124,65.1537,65.1977,15754.0
2017-11-29 11:00:00,88.79,88.85,88.75,88.81,12744.0,65.2051,65.2491,65.1757,65.2198,12744.0
2017-11-29 11:05:00,88.82,88.86,88.75,88.85,11910.0,65.2271,65.2565,65.1757,65.2491,11910.0
2017-11-29 11:10:00,88.82,88.86,88.74,88.75,15201.0,65.2271,65.2565,65.1684,65.1757,15201.0
2017-11-29 11:15:00,88.77,88.79,88.75,88.78,13080.0,65.1904,65.2051,65.1757,65.1977,13080.0
2017-11-29 11:20:00,88.77,88.83,88.74,88.75,23772.0,65.1904,65.2345,65.1684,65.1757,23772.0
2017-11-29 11:25:00,88.75,88.85,88.7,88.71,46484.0,65.1757,65.2491,65.139,65.1463,46484.0
2017-11-29 11:30:00,88.7,88.74,88.62,88.64,31363.0,65.139,65.1684,65.0802,65.0949,31363.0
2017-11-29 11:35:00,88.63,88.7,88.6,88.68,31705.0,65.0876,65.139,65.0655,65.1243,31705.0
2017-11-29 11:40:00,88.69,88.81,88.67,88.78,25185.0,65.1316,65.2198,65.117,65.1977,25185.0
2017-11-29 11:45:00,88.78,89.03,88.77,89.02,43456.0,65.1977,65.3813,65.1904,65.374,43456.0
2017-11-29 11:50:00,89.03,89.03,88.91,88.95,17865.0,65.3813,65.3813,65.2932,65.3226,17865.0
2017-11-29 11:55:00,88.94,89.11,88.93,89.07,20038.0,65.3152,65.4401,65.3079,65.4107,20038.0
2017-11-29 12:00:00,89.08,89.25,89.07,89.23,22557.0,65.418,65.5429,65.4107,65.5282,22557.0
2017-11-29 12:05:00,89.28,89.29,89.22,89.25,10843.0,65.5649,65.5723,65.5209,65.5429,10843.0
2017-11-29 12:10:00,89.26,89.35,89.18,89.32,27294.0,65.5502,65.6163,65.4915,65.5943,27294.0
2017-11-29 12:15:00,89.32,89.35,89.21,89.22,30125.0,65.5943,65.6163,65.5135,65.5209,30125.0
2017-11-29 12:20:00,89.2,89.23,89.15,89.2,18209.0,65.5062,65.5282,65.4695,65.5062,18209.0
2017-11-29 12:25:00,89.21,89.28,89.15,89.26,14581.0,65.5135,65.5649,65.4695,65.5502,14581.0
2017-11-29 12:30:00,89.26,89.26,89.19,89.19,12317.0,65.5502,65.5502,65.4988,65.4988,12317.0
2017-11-29 12:35:00,89.18,89.21,89.13,89.13,55519.0,65.4915,65.5135,65.4548,65.4548,55519.0
2017-11-29 12:40:00,89.15,89.21,89.15,89.18,46432.0,65.4695,65.5135,65.4695,65.4915,46432.0
2017-11-29 12:45:00,89.19,89.19,89.13,89.13,20202.0,65.4988,65.4988,65.4548,65.4548,20202.0
2017-11-29 12:50:00,89.13,89.25,89.11,89.23,11964.0,65.4548,65.5429,65.4401,65.5282,11964.0
2017-11-29 12:55:00,89.25,89.29,89.19,89.23,18689.0,65.5429,65.5723,65.4988,65.5282,18689.0
2017-11-29 13:00:00,89.22,89.22,89.09,89.09,7507.0,65.5209,65.5209,65.4254,65.4254,7507.0
2017-11-29 13:05:00,89.1,89.1,89.0,89.03,14441.0,65.4327,65.4327,65.3593,65.3813,14441.0
2017-11-29 13:10:00,89.03,89.03,88.96,88.97,5593.0,65.3813,65.3813,65.3299,65.3373,5593.0
2017-11-29 13:15:00,88.96,88.97,88.89,88.89,8275.0,65.3299,65.3373,65.2785,65.2785,8275.0
2017-11-29 13:20:00,88.89,88.91,88.81,88.84,12753.0,65.2785,65.2932,65.2198,65.2418,12753.0
2017-11-29 13:25:00,88.84,88.88,88.82,88.87,10223.0,65.2418,65.2712,65.2271,65.2638,10223.0
2017-11-29 13:30:00,88.86,88.96,88.86,88.96,10990.0,65.2565,65.3299,65.2565,65.3299,10990.0
2017-11-29 13:35:00,88.96,89.0,88.96,88.98,9349.0,65.3299,65.3593,65.3299,65.3446,9349.0
2017-11-29 13:40:00,88.99,89.05,88.98,89.04,17414.0,65.352,65.396,65.3446,65.3887,17414.0
2017-11-29 13:45:00,89.03,89.07,89.02,89.06,8926.0,65.3813,65.4107,65.374,65.4034,8926.0
2017-11-29 13:50:00,89.06,89.09,88.98,89.02,18893.0,65.4034,65.4254,65.3446,65.374,18893.0
2017-11-29 13:55:00,89.01,89.05,88.95,88.95,11951.0,65.3666,65.396,65.3226,65.3226,11951.0
2017-11-29 14:00:00,88.95,89.01,88.94,88.97,16937.0,65.3226,65.3666,65.3152,65.3373,16937.0
2017-11-29 14:05:00,88.97,88.97,88.92,88.92,12845.0,65.3373,65.3373,65.3005,65.3005,12845.0
2017-11-29 14:10:00,88.92,88.95,88.87,88.94,14335.0,65.3005,65.3226,65.2638,65.3152,14335.0
2017-11-29 14:15:00,88.94,89.04,88.93,88.98,13263.0,65.3152,65.3887,65.3079,65.3446,13263.0
2017-11-29 14:20:00,88.98,89.02,88.93,88.93,11216.0,65.3446,65.374,65.3079,65.3079,11216.0
2017-11-29 14:25:00,88.92,89.05,88.9,88.92,18505.0,65.3005,65.396,65.2859,65.3005,18505.0
2017-11-29 14:30:00,88.93,88.97,88.91,88.94,5646.0,65.3079,65.3373,65.2932,65.3152,5646.0
2017-11-29 14:35:00,88.95,88.97,88.91,88.97,7077.0,65.3226,65.3373,65.2932,65.3373,7077.0
2017-11-29 14:40:00,88.96,88.96,88.9,88.92,9678.0,65.3299,65.3299,65.2859,65.3005,9678.0
2017-11-29 14:45:00,88.92,88.98,88.9,88.96,10111.0,65.3005,65.3446,65.2859,65.3299,10111.0
2017-11-29 14:50:00,88.95,88.96,88.9,88.91,6375.0,65.3226,65.3299,65.2859,65.2932,6375.0
2017-11-29 14:55:00,88.92,88.95,88.81,88.85,18718.0,65.3005,65.3226,65.2198,65.2491,18718.0
2017-11-29 15:00:00,88.85,88.85,88.8,88.81,8165.0,65.2491,65.2491,65.2124,65.2198,8165.0
2017-11-29 15:05:00,88.81,88.83,88.72,88.73,12603.0,65.2198,65.2345,65.1537,65.161,12603.0
2017-11-29 15:10:00,88.72,88.78,88.72,88.77,14211.0,65.1537,65.1977,65.1537,65.1904,14211.0
2017-11-29 15:15:00,88.77,88.83,88.76,88.82,9812.0,65.1904,65.2345,65.183,65.2271,9812.0
2017-11-29 15:20:00,88.84,88.89,88.83,88.84,28259.0,65.2418,65.2785,65.2345,65.2418,28259.0
2017-11-29 15:25:00,88.85,88.9,88.82,88.9,19689.0,65.2491,65.2859,65.2271,65.2859,19689.0
2017-11-29 15:30:00,88.89,88.9,88.8,88.81,16505.0,65.2785,65.2859,65.2124,65.2198,16505.0
2017-11-29 15:35:00,88.81,88.84,88.79,88.84,17592.0,65.2198,65.2418,65.2051,65.2418,17592.0
2017-11-29 15:40:00,88.84,88.95,88.83,88.93,20331.0,65.2418,65.3226,65.2345,65.3079,20331.0
2017-11-29 15:45:00,88.92,88.96,88.91,88.92,23210.0,65.3005,65.3299,65.2932,65.3005,23210.0
2017-11-29 15:50:00,88.93,88.97,88.9,88.94,42631.0,65.3079,65.3373,65.2859,65.3152,42631.0
2017-11-29 15:55:00,88.93,89.09,88.9,88.99,222577.0,65.3079,65.4254,65.2859,65.352,222577.0
2017-11-30 09:30:00,89.15,89.41,89.02,89.11,30101.0,65.4695,65.6604,65.374,65.4401,30101.0
2017-11-30 09:35:00,89.13,89.17,88.99,89.11,16299.0,65.4548,65.4841,65.352,65.4401,16299.0
2017-11-30 09:40:00,89.11,89.29,89.07,89.24,20424.0,65.4401,65.5723,65.4107,65.5355,20424.0
2017-11-30 09:45:00,89.21,89.3,89.09,89.12,24388.0,65.5135,65.5796,65.4254,65.4474,24388.0
2017-11-30 09:50:00,89.11,89.14,89.02,89.09,37618.0,65.4401,65.4621,65.374,65.4254,37618.0
2017-11-30 09:55:00,89.08,89.21,89.07,89.19,35105.0,65.418,65.5135,65.4107,65.4988,35105.0
2017-11-30 10:00:00,89.19,89.28,89.17,89.17,18923.0,65.4988,65.5649,65.4841,65.4841,18923.0
2017-11-30 10:05:00,89.17,89.2,89.11,89.17,14911.0,65.4841,65.5062,65.4401,65.4841,14911.0
2017-11-30 10:10:00,89.18,89.18,89.07,89.11,24006.0,65.4915,65.4915,65.4107,65.4401,24006.0
2017-11-30 10:15:00,89.12,89.18,89.05,89.08,26335.0,65.4474,65.4915,65.396,65.418,26335.0
2017-11-30 10:20:00,89.09,89.13,89.02,89.04,26405.0,65.4254,65.4548,65.374,65.3887,26405.0
2017-11-30 10:25:00,89.04,89.04,88.84,88.93,72678.0,65.3887,65.3887,65.2418,65.3079,72678.0
2017-11-30 10:30:00,88.93,89.01,88.86,89.0,37756.0,65.3079,65.3666,65.2565,65.3593,37756.0
2017-11-30 10:35:00,89.0,89.04,88.88,88.99,17881.0,65.3593,65.3887,65.2712,65.352,17881.0
2017-11-30 10:40:00,88.98,89.01,88.9,88.92,17830.0,65.3446,65.3666,65.2859,65.3005,17830.0
2017-11-30 10:45:00,88.91,89.01,88.88,89.0,18796.0,65.2932,65.3666,65.2712,65.3593,18796.0
2017-11-30 10:50:00,88.99,89.07,88.98,89.05,32138.0,65.352,65.4107,65.3446,65.396,32138.0
2017-11-30 10:55:00,89.05,89.09,89.03,89.08,47641.0,65.396,65.4254,65.3813,65.418,47641.0
2017-11-30 11:00:00,89.08,89.1,88.96,89.01,50306.0,65.418,65.4327,65.3299,65.3666,50306.0
2017-11-30 11:05:00,89.0,89.12,89.0,89.1,31722.0,65.3593,65.4474,65.3593,65.4327,31722.0
2017-11-30 11:10:00,89.11,89.19,89.1,89.18,32883.0,65.4401,65.4988,65.4327,65.4915,32883.0
2017-11-30 11:15:00,89.19,89.25,89.08,89.09,21992.0,65.4988,65.5429,65.418,65.4254,21992.0
2017-11-30 11:20:00,89.09,89.09,88.98,88.98,14625.0,65.4254,65.4254,65.3446,65.3446,14625.0
2017-11-30 11:25:00,88.98,89.05,88.89,88.99,30947.0,65.3446,65.396,65.2785,65.352,30947.0
2017-11-30 11:30:00,88.99,88.99,88.87,88.87,26918.0,65.352,65.352,65.2638,65.2638,26918.0
2017-11-30 11:35:00,88.87,88.89,88.8,88.81,32292.0,65.2638,65.2785,65.2124,65.2198,32292.0
2017-11-30 11:40:00,88.81,88.94,88.81,88.88,24379.0,65.2198,65.3152,65.2198,65.2712,24379.0
2017-11-30 11:45:00,88.89,88.9,88.82,88.83,16998.0,65.2785,65.2859,65.2271,65.2345,16998.0
2017-11-30 11:50:00,88.83,88.86,88.8,88.81,25514.0,65.2345,65.2565,65.2124,65.2198,25514.0
2017-11-30 11:55:00,88.81,88.92,88.81,88.91,15173.0,65.2198,65.3005,65.2198,65.2932,15173.0
2017-11-30 12:00:00,88.92,88.93,88.78,88.84,26732.0,65.3005,65.3079,65.1977,65.2418,26732.0
2017-11-30 12:05:00,88.84,88.9,88.82,88.9,14446.0,65.2418,65.2859,65.2271,65.2859,14446.0
2017-11-30 12:10:00,88.91,89.01,88.9,88.97,18257.0,65.2932,65.3666,65.2859,65.3373,18257.0
2017-11-30 12:15:00,88.98,88.98,88.86,88.92,24940.0,65.3446,65.3446,65.2565,65.3005,24940.0
2017-11-30 12:20:00,88.92,89.05,88.92,89.03,32195.0,65.3005,65.396,65.3005,65.3813,32195.0
2017-11-30 12:25:00,89.03,89.16,89.03,89.15,21727.0,65.3813,65.4768,65.3813,65.4695,21727.0
2017-11-30 12:30:00,89.16,89.19,89.14,89.17,19666.0,65.4768,65.4988,65.4621,65.4841,19666.0
2017-11-30 12:35:00,89.16,89.24,89.11,89.21,46563.0,65.4768,65.5355,65.4401,65.5135,46563.0
2017-11-30 12:40:00,89.21,89.21,89.12,89.14,15324.0,65.5135,65.5135,65.4474,65.4621,15324.0
2017-11-30 12:45:00,89.14,89.16,89.06,89.11,30561.0,65.4621,65.4768,65.4034,65.4401,30561.0
2017-11-30 12:50:00,89.09,89.15,89.08,89.09,11449.0,65.4254,65.4695,65.418,65.4254,11449.0
2017-11-30 12:55:00,89.1,89.11,88.91,88.91,22947.0,65.4327,65.4401,65.2932,65.2932,22947.0
2017-11-30 13:00:00,88.92,89.0,88.91,88.95,15651.0,65.3005,65.3593,65.2932,65.3226,15651.0
2017-11-30 13:05:00,88.96,89.06,88.95,89.02,24703.0,65.3299,65.4034,65.3226,65.374,24703.0
2017-11-30 13:10:00,89.0,89.02,88.89,88.93,34172.0,65.3593,65.374,65.2785,65.3079,34172.0
2017-11-30 13:15:00,88.92,88.92,88.81,88.84,21376.0,65.3005,65.3005,65.2198,65.2418,21376.0
2017-11-30 13:20:00,88.83,88.94,88.82,88.94,18046.0,65.2345,65.3152,65.2271,65.3152,18046.0
2017-11-30 13:25:00,88.92,88.94,88.84,88.84,16757.0,65.3005,65.3152,65.2418,65.2418,16757.0
2017-11-30 13:30:00,88.84,88.89,88.81,88.82,11056.0,65.2418,65.2785,65.2198,65.2271,11056.0
2017-11-30 13:35:00,88.81,88.83,88.74,88.76,23117.0,65.2198,65.2345,65.1684,65.183,23117.0
2017-11-30 13:40:00,88.74,88.81,88.74,88.79,20472.0,65.1684,65.2198,65.1684,65.2051,20472.0
2017-11-30 13:45:00,88.79,88.85,88.78,88.78,21166.0,65.2051,65.2491,65.1977,65.1977,21166.0
2017-11-30 13:50:00,88.77,88.83,88.73,88.76,26907.0,65.1904,65.2345,65.161,65.183,26907.0
2017-11-30 13:55:00,88.77,88.91,88.75,88.91,25431.0,65.1904,65.2932,65.1757,65.2932,25431.0
2017-11-30 14:00:00,88.9,88.99,88.89,88.99,49280.0,65.2859,65.352,65.2785,65.352,49280.0
2017-11-30 14:05:00,88.99,89.06,88.98,88.99,16061.0,65.352,65.4034,65.3446,65.352,16061.0
2017-11-30 14:10:00,89.0,89.04,88.91,88.92,17217.0,65.3593,65.3887,65.2932,65.3005,17217.0
2017-11-30 14:15:00,88.92,88.95,88.84,88.86,10887.0,65.3005,65.3226,65.2418,65.2565,10887.0
2017-11-30 14:20:00,88.86,88.88,88.78,88.82,17363.0,65.2565,65.2712,65.1977,65.2271,17363.0
2017-11-30 14:25:00,88.81,88.85,88.81,88.84,16637.0,65.2198,65.2491,65.2198,65.2418,16637.0
2017-11-30 14:30:00,88.83,88.88,88.79,88.87,32286.0,65.2345,65.2712,65.2051,65.2638,32286.0
2017-11-30 14:35:00,88.87,88.91,88.85,88.9,23059.0,65.2638,65.2932,65.2491,65.2859,23059.0
2017-11-30 14:40:00,88.91,88.97,88.89,88.89,17043.0,65.2932,65.3373,65.2785,65.2785,17043.0
2017-11-30 14:45:00,88.88,88.94,88.87,88.87,8553.0,65.2712,65.3152,65.2638,65.2638,8553.0
2017-11-30 14:50:00,88.88,88.88,88.85,88.86,14620.0,65.2712,65.2712,65.2491,65.2565,14620.0
2017-11-30 14:55:00,88.86,88.9,88.85,88.89,32740.0,65.2565,65.2859,65.2491,65.2785,32740.0
2017-11-30 15:00:00,88.89,88.9,88.84,88.85,34015.0,65.2785,65.2859,65.2418,65.2491,34015.0
2017-11-30 15:05:00,88.85,88.93,88.84,88.92,27114.0,65.2491,65.3079,65.2418,65.3005,27114.0
2017-11-30 15:10:00,88.92,88.96,88.87,88.92,24945.0,65.3005,65.3299,65.2638,65.3005,24945.0
2017-11-30 15:15:00,88.92,88.97,88.91,88.97,21036.0,65.3005,65.3373,65.2932,65.3373,21036.0
2017-11-30 15:20:00,88.97,88.98,88.9,88.92,27673.0,65.3373,65.3446,65.2859,65.3005,27673.0
2017-11-30 15:25:00,88.92,88.99,88.92,88.97,29464.0,65.3005,65.352,65.3005,65.3373,29464.0
2017-11-30 15:30:00,88.96,89.09,88.96,89.09,33414.0,65.3299,65.4254,65.3299,65.4254,33414.0
2017-11-30 15:35:00,89.09,89.16,89.04,89.06,46558.0,65.4254,65.4768,65.3887,65.4034,46558.0
2017-11-30 15:40:00,89.07,89.11,89.04,89.1,42273.0,65.4107,65.4401,65.3887,65.4327,42273.0
2017-11-30 15:45:00,89.1,89.31,89.09,89.29,117056.0,65.4327,65.587,65.4254,65.5723,117056.0
2017-11-30 15:50:00,89.29,89.32,89.18,89.23,89435.0,65.5723,65.5943,65.4915,65.5282,89435.0
2017-11-30 15:55:00,89.23,89.24,89.12,89.17,203706.0,65.5282,65.5355,65.4474,65.4841,203706.0
2017-12-01 09:30:00,89.39,89.72,89.3,89.54,50470.0,65.6457,65.888,65.5796,65.7559,50470.0
2017-12-01 09:35:00,89.55,89.56,89.31,89.36,16523.0,65.7632,65.7705,65.587,65.6237,16523.0
2017-12-01 09:40:00,89.37,89.42,89.15,89.2,28588.0,65.631,65.6677,65.4695,65.5062,28588.0
2017-12-01 09:45:00,89.18,89.29,89.11,89.25,45647.0,65.4915,65.5723,65.4401,65.5429,45647.0
2017-12-01 09:50:00,89.26,89.33,89.18,89.22,38504.0,65.5502,65.6016,65.4915,65.5209,38504.0
2017-12-01 09:55:00,89.22,89.3,89.2,89.24,26692.0,65.5209,65.5796,65.5062,65.5355,26692.0
2017-12-01 10:00:00,89.24,89.45,89.21,89.45,22148.0,65.5355,65.6898,65.5135,65.6898,22148.0
2017-12-01 10:05:00,89.45,89.54,89.23,89.26,29861.0,65.6898,65.7559,65.5282,65.5502,29861.0
2017-12-01 10:10:00,89.24,89.24,88.98,89.03,38866.0,65.5355,65.5355,65.3446,65.3813,38866.0
2017-12-01 10:15:00,89.04,89.08,88.87,88.89,30469.0,65.3887,65.418,65.2638,65.2785,30469.0
2017-12-01 10:20:00,88.91,88.95,88.81,88.88,20479.0,65.2932,65.3226,65.2198,65.2712,20479.0
2017-12-01 10:25:00,88.87,88.92,88.77,88.89,21549.0,65.2638,65.3005,65.1904,65.2785,21549.0
2017-12-01 10:30:00,88.88,88.93,88.53,88.61,41248.0,65.2712,65.3079,65.0141,65.0729,41248.0
2017-12-01 10:35:00,88.59,88.74,88.58,88.72,22826.0,65.0582,65.1684,65.0509,65.1537,22826.0
2017-12-01 10:40:00,88.7,88.71,88.51,88.52,31105.0,65.139,65.1463,64.9995,65.0068,31105.0
2017-12-01 10:45:00,88.52,88.61,88.51,88.59,21806.0,65.0068,65.0729,64.9995,65.0582,21806.0
2017-12-01 10:50:00,88.59,88.7,88.55,88.55,18637.0,65.0582,65.139,65.0288,65.0288,18637.0
2017-12-01 10:55:00,88.54,88.64,88.53,88.62,10652.0,65.0215,65.0949,65.0141,65.0802,10652.0
2017-12-01 11:00:00,88.61,88.73,88.61,88.71,24458.0,65.0729,65.161,65.0729,65.1463,24458.0
2017-12-01 11:05:00,88.71,88.94,88.6,88.94,45974.0,65.1463,65.3152,65.0655,65.3152,45974.0
2017-12-01 11:10:00,88.94,88.98,88.48,88.81,60522.0,65.3152,65.3446,64.9774,65.2198,60522.0
2017-12-01 11:15:00,88.81,88.81,88.57,88.78,21407.0,65.2198,65.2198,65.0435,65.1977,21407.0
2017-12-01 11:20:00,88.77,88.8,88.64,88.68,17747.0,65.1904,65.2124,65.0949,65.1243,17747.0
2017-12-01 11:25:00,88.69,88.9,88.64,88.81,34203.0,65.1316,65.2859,65.0949,65.2198,34203.0
2017-12-01 11:30:00,88.8,89.24,88.72,89.16,36689.0,65.2124,65.5355,65.1537,65.4768,36689.0
2017-12-01 11:35:00,89.17,89.2,88.45,88.47,46672.0,65.4841,65.5062,64.9554,64.9701,46672.0
2017-12-01 11:40:00,88.52,88.54,88.22,88.22,62843.0,65.0068,65.0215,64.7865,64.7865,62843.0
2017-12-01 11:45:00,88.22,88.49,88.19,88.45,36979.0,64.7865,64.9848,64.7645,64.9554,36979.0
2017-12-01 11:50:00,88.46,88.65,88.42,88.5,37599.0,64.9627,65.1023,64.9334,64.9921,37599.0
2017-12-01 11:55:00,88.5,88.63,88.41,88.55,50896.0,64.9921,65.0876,64.926,65.0288,50896.0
2017-12-01 12:00:00,88.56,88.67,88.54,88.57,28971.0,65.0362,65.117,65.0215,65.0435,28971.0
2017-12-01 12:05:00,88.55,88.55,88.33,88.4,33383.0,65.0288,65.0288,64.8673,64.9187,33383.0
2017-12-01 12:10:00,88.38,88.43,88.31,88.38,21172.0,64.904,64.9407,64.8526,64.904,21172.0
2017-12-01 12:15:00,88.39,88.6,88.33,88.56,38655.0,64.9113,65.0655,64.8673,65.0362,38655.0
2017-12-01 12:20:00,88.54,88.65,88.54,88.59,9816.0,65.0215,65.1023,65.0215,65.0582,9816.0
2017-12-01 12:25:00,88.59,88.72,88.58,88.7,20169.0,65.0582,65.1537,65.0509,65.139,20169.0
2017-12-01 12:30:00,88.71,88.76,88.52,88.56,50434.0,65.1463,65.183,65.0068,65.0362,50434.0
2017-12-01 12:35:00,88.59,88.7,88.59,88.65,22609.0,65.0582,65.139,65.0582,65.1023,22609.0
2017-12-01 12:40:00,88.67,88.72,88.65,88.65,14631.0,65.117,65.1537,65.1023,65.1023,14631.0
2017-12-01 12:45:00,88.66,88.66,88.46,88.46,24076.0,65.1096,65.1096,64.9627,64.9627,24076.0
2017-12-01 12:50:00,88.46,88.63,88.37,88.63,28221.0,64.9627,65.0876,64.8966,65.0876,28221.0
2017-12-01 12:55:00,88.62,88.62,88.51,88.52,12752.0,65.0802,65.0802,64.9995,65.0068,12752.0
2017-12-01 13:00:00,88.55,88.61,88.53,88.54,111047.0,65.0288,65.0729,65.0141,65.0215,111047.0
2017-12-01 13:05:00,88.54,88.73,88.52,88.69,54535.0,65.0215,65.161,65.0068,65.1316,54535.0
2017-12-01 13:10:00,88.68,88.73,88.64,88.72,13457.0,65.1243,65.161,65.0949,65.1537,13457.0
2017-12-01 13:15:00,88.72,88.76,88.69,88.72,10116.0,65.1537,65.183,65.1316,65.1537,10116.0
2017-12-01 13:20:00,88.71,88.77,88.69,88.76,20496.0,65.1463,65.1904,65.1316,65.183,20496.0
2017-12-01 13:25:00,88.76,88.81,88.7,88.73,16503.0,65.183,65.2198,65.139,65.161,16503.0
2017-12-01 13:30:00,88.72,88.75,88.62,88.65,15615.0,65.1537,65.1757,65.0802,65.1023,15615.0
2017-12-01 13:35:00,88.66,88.68,88.59,88.61,23727.0,65.1096,65.1243,65.0582,65.0729,23727.0
2017-12-01 13:40:00,88.61,88.74,88.61,88.73,27428.0,65.0729,65.1684,65.0729,65.161,27428.0
2017-12-01 13:45:00,88.74,88.79,88.67,88.69,25320.0,65.1684,65.2051,65.117,65.1316,25320.0
2017-12-01 13:50:00,88.69,88.74,88.65,88.68,31527.0,65.1316,65.1684,65.1023,65.1243,31527.0
2017-12-01 13:55:00,88.67,88.73,88.67,88.7,17456.0,65.117,65.161,65.117,65.139,17456.0
2017-12-01 14:00:00,88.71,88.77,88.69,88.7,38829.0,65.1463,65.1904,65.1316,65.139,38829.0
2017-12-01 14:05:00,88.69,88.79,88.69,88.75,27546.0,65.1316,65.2051,65.1316,65.1757,27546.0
2017-12-01 14:10:00,88.75,88.77,88.71,88.73,35878.0,65.1757,65.1904,65.1463,65.161,35878.0
2017-12-01 14:15:00,88.74,88.75,88.71,88.73,11019.0,65.1684,65.1757,65.1463,65.161,11019.0
2017-12-01 14:20:00,88.72,88.78,88.7,88.7,25542.0,65.1537,65.1977,65.139,65.139,25542.0
2017-12-01 14:25:00,88.7,88.76,88.7,88.72,29166.0,65.139,65.183,65.139,65.1537,29166.0
2017-12-01 14:30:00,88.73,88.77,88.72,88.74,8881.0,65.161,65.1904,65.1537,65.1684,8881.0
2017-12-01 14:35:00,88.74,88.78,88.65,88.67,17304.0,65.1684,65.1977,65.1023,65.117,17304.0
2017-12-01 14:40:00,88.66,88.69,88.64,88.68,10597.0,65.1096,65.1316,65.0949,65.1243,10597.0
2017-12-01 14:45:00,88.67,88.77,88.67,88.73,36093.0,65.117,65.1904,65.117,65.161,36093.0
2017-12-01 14:50:00,88.72,88.78,88.68,88.74,28397.0,65.1537,65.1977,65.1243,65.1684,28397.0
2017-12-01 14:55:00,88.74,88.76,88.7,88.74,18379.0,65.1684,65.183,65.139,65.1684,18379.0
2017-12-01 15:00:00,88.74,88.75,88.68,88.7,16783.0,65.1684,65.1757,65.1243,65.139,16783.0
2017-12-01 15:05:00,88.69,88.69,88.63,88.67,25755.0,65.1316,65.1316,65.0876,65.117,25755.0
2017-12-01 15:10:00,88.67,88.68,88.63,88.66,26066.0,65.117,65.1243,65.0876,65.1096,26066.0
2017-12-01 15:15:00,88.66,88.69,88.64,88.65,13704.0,65.1096,65.1316,65.0949,65.1023,13704.0
2017-12-01 15:20:00,88.66,88.71,88.65,88.69,23174.0,65.1096,65.1463,65.1023,65.1316,23174.0
2017-12-01 15:25:00,88.69,88.74,88.68,88.7,30387.0,65.1316,65.1684,65.1243,65.139,30387.0
2017-12-01 15:30:00,88.7,88.74,88.66,88.7,30345.0,65.139,65.1684,65.1096,65.139,30345.0
2017-12-01 15:35:00,88.71,88.78,88.71,88.78,32399.0,65.1463,65.1977,65.1463,65.1977,32399.0
2017-12-01 15:40:00,88.78,88.87,88.77,88.83,39400.0,65.1977,65.2638,65.1904,65.2345,39400.0
2017-12-01 15:45:00,88.84,88.84,88.75,88.76,36179.0,65.2418,65.2418,65.1757,65.183,36179.0
2017-12-01 15:50:00,88.77,88.83,88.76,88.8,42405.0,65.1904,65.2345,65.183,65.2124,42405.0
2017-12-01 15:55:00,88.81,88.83,88.73,88.74,132047.0,65.2198,65.2345,65.161,65.1684,132047.0
2017-12-04 09:30:00,89.07,89.07,88.72,88.76,53902.0,65.4107,65.4107,65.1537,65.183,53902.0
2017-12-04 09:35:00,88.8,88.95,88.69,88.7,28800.0,65.2124,65.3226,65.1316,65.139,28800.0
2017-12-04 09:40:00,88.69,88.84,88.68,88.74,30880.0,65.1316,65.2418,65.1243,65.1684,30880.0
2017-12-04 09:45:00,88.74,88.99,88.73,88.93,64211.0,65.1684,65.352,65.161,65.3079,64211.0
2017-12-04 09:50:00,88.94,88.96,88.85,88.89,30699.0,65.3152,65.3299,65.2491,65.2785,30699.0
2017-12-04 09:55:00,88.91,89.07,88.89,89.06,31657.0,65.2932,65.4107,65.2785,65.4034,31657.0
2017-12-04 10:00:00,89.05,89.43,89.03,89.34,37439.0,65.396,65.6751,65.3813,65.609,37439.0
2017-12-04 10:05:00,89.34,89.44,89.28,89.31,37646.0,65.609,65.6824,65.5649,65.587,37646.0
2017-12-04 10:10:00,89.31,89.35,89.21,89.22,29493.0,65.587,65.6163,65.5135,65.5209,29493.0
2017-12-04 10:15:00,89.21,89.27,89.08,89.08,20997.0,65.5135,65.5576,65.418,65.418,20997.0
2017-12-04 10:20:00,89.08,89.11,88.95,88.97,28965.0,65.418,65.4401,65.3226,65.3373,28965.0
2017-12-04 10:25:00,88.97,89.03,88.94,88.98,19176.0,65.3373,65.3813,65.3152,65.3446,19176.0
2017-12-04 10:30:00,88.99,89.1,88.93,89.08,22634.0,65.352,65.4327,65.3079,65.418,22634.0
2017-12-04 10:35:00,89.07,89.1,88.95,88.95,21835.0,65.4107,65.4327,65.3226,65.3226,21835.0
2017-12-04 10:40:00,88.96,89.09,88.95,89.06,14097.0,65.3299,65.4254,65.3226,65.4034,14097.0
2017-12-04 10:45:00,89.06,89.07,88.93,89.03,21045.0,65.4034,65.4107,65.3079,65.3813,21045.0
2017-12-04 10:50:00,89.03,89.09,88.98,89.03,22489.0,65.3813,65.4254,65.3446,65.3813,22489.0
2017-12-04 10:55:00,89.02,89.15,89.0,89.15,40859.0,65.374,65.4695,65.3593,65.4695,40859.0
2017-12-04 11:00:00,89.16,89.17,89.07,89.13,14375.0,65.4768,65.4841,65.4107,65.4548,14375.0
2017-12-04 11:05:00,89.13,89.19,89.09,89.11,13318.0,65.4548,65.4988,65.4254,65.4401,13318.0
2017-12-04 11:10:00,89.08,89.12,89.0,89.01,13687.0,65.418,65.4474,65.3593,65.3666,13687.0
2017-12-04 11:15:00,89.02,89.04,88.97,89.02,14782.0,65.374,65.3887,65.3373,65.374,14782.0
2017-12-04 11:20:00,89.01,89.06,88.93,89.05,16188.0,65.3666,65.4034,65.3079,65.396,16188.0
2017-12-04 11:25:00,89.05,89.07,88.98,89.07,13402.0,65.396,65.4107,65.3446,65.4107,13402.0
2017-12-04 11:30:00,89.06,89.11,89.02,89.05,12901.0,65.4034,65.4401,65.374,65.396,12901.0
2017-12-04 11:35:00,89.04,89.08,88.99,89.02,14641.0,65.3887,65.418,65.352,65.374,14641.0
2017-12-04 11:40:00,89.0,89.03,88.97,88.98,19785.0,65.3593,65.3813,65.3373,65.3446,19785.0
2017-12-04 11:45:00,88.98,89.12,88.97,89.03,18016.0,65.3446,65.4474,65.3373,65.3813,18016.0
2017-12-04 11:50:00,89.06,89.08,88.98,88.98,11045.0,65.4034,65.418,65.3446,65.3446,11045.0
2017-12-04 11:55:00,88.97,88.98,88.93,88.96,12870.0,65.3373,65.3446,65.3079,65.3299,12870.0
2017-12-04 12:00:00,88.96,88.99,88.94,88.95,15536.0,65.3299,65.352,65.3152,65.3226,15536.0
2017-12-04 12:05:00,88.95,88.98,88.89,88.9,14363.0,65.3226,65.3446,65.2785,65.2859,14363.0
2017-12-04 12:10:00,88.9,88.9,88.78,88.8,11336.0,65.2859,65.2859,65.1977,65.2124,11336.0
2017-12-04 12:15:00,88.8,88.83,88.75,88.81,18047.0,65.2124,65.2345,65.1757,65.2198,18047.0
2017-12-04 12:20:00,88.79,88.84,88.78,88.82,13018.0,65.2051,65.2418,65.1977,65.2271,13018.0
2017-12-04 12:25:00,88.82,88.85,88.74,88.76,13802.0,65.2271,65.2491,65.1684,65.183,13802.0
2017-12-04 12:30:00,88.76,88.77,88.68,88.7,19976.0,65.183,65.1904,65.1243,65.139,19976.0
2017-12-04 12:35:00,88.69,88.69,88.52,88.54,34465.0,65.1316,65.1316,65.0068,65.0215,34465.0
2017-12-04 12:40:00,88.53,88.53,88.45,88.49,25973.0,65.0141,65.0141,64.9554,64.9848,25973.0
2017-12-04 12:45:00,88.5,88.55,88.5,88.52,12752.0,64.9921,65.0288,64.9921,65.0068,12752.0
2017-12-04 12:50:00,88.52,88.63,88.51,88.55,9360.0,65.0068,65.0876,64.9995,65.0288,9360.0
2017-12-04 12:55:00,88.55,88.6,88.54,88.57,8358.0,65.0288,65.0655,65.0215,65.0435,8358.0
2017-12-04 13:00:00,88.57,88.59,88.49,88.5,11116.0,65.0435,65.0582,64.9848,64.9921,11116.0
2017-12-04 13:05:00,88.51,88.6,88.5,88.59,7991.0,64.9995,65.0655,64.9921,65.0582,7991.0
2017-12-04 13:10:00,88.59,88.59,88.52,88.54,10683.0,65.0582,65.0582,65.0068,65.0215,10683.0
2017-12-04 13:15:00,88.54,88.56,88.49,88.56,10925.0,65.0215,65.0362,64.9848,65.0362,10925.0
2017-12-04 13:20:00,88.57,88.69,88.56,88.69,13806.0,65.0435,65.1316,65.0362,65.1316,13806.0
2017-12-04 13:25:00,88.7,88.7,88.66,88.69,13297.0,65.139,65.139,65.1096,65.1316,13297.0
2017-12-04 13:30:00,88.69,88.71,88.66,88.68,14686.0,65.1316,65.1463,65.1096,65.1243,14686.0
2017-12-04 13:35:00,88.68,88.69,88.59,88.61,11599.0,65.1243,65.1316,65.0582,65.0729,11599.0
2017-12-04 13:40:00,88.61,88.67,88.61,88.65,26605.0,65.0729,65.117,65.0729,65.1023,26605.0
2017-12-04 13:45:00,88.63,88.63,88.56,88.57,11955.0,65.0876,65.0876,65.0362,65.0435,11955.0
2017-12-04 13:50:00,88.58,88.66,88.58,88.64,12013.0,65.0509,65.1096,65.0509,65.0949,12013.0
2017-12-04 13:55:00,88.63,88.63,88.58,88.62,24171.0,65.0876,65.0876,65.0509,65.0802,24171.0
2017-12-04 14:00:00,88.62,88.64,88.58,88.61,13978.0,65.0802,65.0949,65.0509,65.0729,13978.0
2017-12-04 14:05:00,88.63,88.67,88.59,88.67,17974.0,65.0876,65.117,65.0582,65.117,17974.0
2017-12-04 14:10:00,88.67,88.75,88.66,88.72,17056.0,65.117,65.1757,65.1096,65.1537,17056.0
2017-12-04 14:15:00,88.71,88.78,88.7,88.76,18419.0,65.1463,65.1977,65.139,65.183,18419.0
2017-12-04 14:20:00,88.76,88.77,88.71,88.73,11036.0,65.183,65.1904,65.1463,65.161,11036.0
2017-12-04 14:25:00,88.73,88.76,88.73,88.76,12362.0,65.161,65.183,65.161,65.183,12362.0
2017-12-04 14:30:00,88.75,88.79,88.74,88.77,13978.0,65.1757,65.2051,65.1684,65.1904,13978.0
2017-12-04 14:35:00,88.77,88.78,88.72,88.75,12212.0,65.1904,65.1977,65.1537,65.1757,12212.0
2017-12-04 14:40:00,88.76,88.85,88.76,88.84,18082.0,65.183,65.2491,65.183,65.2418,18082.0
2017-12-04 14:45:00,88.84,88.84,88.78,88.78,8907.0,65.2418,65.2418,65.1977,65.1977,8907.0
2017-12-04 14:50:00,88.78,88.83,88.76,88.78,11155.0,65.1977,65.2345,65.183,65.1977,11155.0
2017-12-04 14:55:00,88.78,88.81,88.76,88.79,12639.0,65.1977,65.2198,65.183,65.2051,12639.0
2017-12-04 15:00:00,88.8,88.8,88.66,88.68,21085.0,65.2124,65.2124,65.1096,65.1243,21085.0
2017-12-04 15:05:00,88.67,88.68,88.56,88.56,18175.0,65.117,65.1243,65.0362,65.0362,18175.0
2017-12-04 15:10:00,88.56,88.58,88.52,88.54,24220.0,65.0362,65.0509,65.0068,65.0215,24220.0
2017-12-04 15:15:00,88.54,88.55,88.51,88.55,17834.0,65.0215,65.0288,64.9995,65.0288,17834.0
2017-12-04 15:20:00,88.55,88.57,88.49,88.49,24500.0,65.0288,65.0435,64.9848,64.9848,24500.0
2017-12-04 15:25:00,88.5,88.51,88.46,88.5,32081.0,64.9921,64.9995,64.9627,64.9921,32081.0
2017-12-04 15:30:00,88.5,88.55,88.47,88.54,22660.0,64.9921,65.0288,64.9701,65.0215,22660.0
2017-12-04 15:35:00,88.54,88.56,88.46,88.49,23432.0,65.0215,65.0362,64.9627,64.9848,23432.0
2017-12-04 15:40:00,88.5,88.53,88.48,88.5,23436.0,64.9921,65.0141,64.9774,64.9921,23436.0
2017-12-04 15:45:00,88.49,88.51,88.43,88.5,45192.0,64.9848,64.9995,64.9407,64.9921,45192.0
2017-12-04 15:50:00,88.5,88.56,88.46,88.55,55190.0,64.9921,65.0362,64.9627,65.0288,55190.0
2017-12-04 15:55:00,88.55,88.67,88.54,88.6,118196.0,65.0288,65.117,65.0215,65.0655,118196.0
2017-12-05 09:30:00,88.71,88.75,88.4,88.45,44447.0,65.1463,65.1757,64.9187,64.9554,44447.0
2017-12-05 09:35:00,88.5,88.5,88.05,88.1,26526.0,64.9921,64.9921,64.6616,64.6984,26526.0
2017-12-05 09:40:00,88.05,88.15,87.69,87.79,50355.0,64.6616,64.7351,64.3973,64.4707,50355.0
2017-12-05 09:45:00,87.81,87.88,87.7,87.77,36929.0,64.4854,64.5368,64.4046,64.456,36929.0
2017-12-05 09:50:00,87.82,87.86,87.72,87.78,32207.0,64.4927,64.5221,64.4193,64.4634,32207.0
2017-12-05 09:55:00,87.76,87.77,87.45,87.59,92098.0,64.4487,64.456,64.221,64.3238,92098.0
2017-12-05 10:00:00,87.59,87.69,87.47,87.59,61977.0,64.3238,64.3973,64.2357,64.3238,61977.0
2017-12-05 10:05:00,87.59,87.72,87.57,87.64,33991.0,64.3238,64.4193,64.3091,64.3605,33991.0
2017-12-05 10:10:00,87.63,87.93,87.63,87.93,50307.0,64.3532,64.5735,64.3532,64.5735,50307.0
2017-12-05 10:15:00,87.92,88.08,87.92,88.01,31471.0,64.5662,64.6837,64.5662,64.6323,31471.0
2017-12-05 10:20:00,88.0,88.06,87.96,88.0,48345.0,64.6249,64.669,64.5955,64.6249,48345.0
2017-12-05 10:25:00,88.01,88.02,87.87,87.9,52722.0,64.6323,64.6396,64.5295,64.5515,52722.0
2017-12-05 10:30:00,87.9,87.92,87.84,87.87,37938.0,64.5515,64.5662,64.5074,64.5295,37938.0
2017-12-05 10:35:00,87.87,87.87,87.67,87.74,73012.0,64.5295,64.5295,64.3826,64.434,73012.0
2017-12-05 10:40:00,87.74,87.99,87.74,87.98,29765.0,64.434,64.6176,64.434,64.6102,29765.0
2017-12-05 10:45:00,87.99,88.08,87.99,88.07,15100.0,64.6176,64.6837,64.6176,64.6763,15100.0
2017-12-05 10:50:00,88.06,88.12,88.04,88.12,37537.0,64.669,64.713,64.6543,64.713,37537.0
2017-12-05 10:55:00,88.11,88.11,87.9,87.92,29116.0,64.7057,64.7057,64.5515,64.5662,29116.0
2017-12-05 11:00:00,87.92,87.96,87.87,87.89,12953.0,64.5662,64.5955,64.5295,64.5441,12953.0
2017-12-05 11:05:00,87.9,87.91,87.8,87.91,19897.0,64.5515,64.5588,64.478,64.5588,19897.0
2017-12-05 11:10:00,87.91,87.91,87.72,87.78,56043.0,64.5588,64.5588,64.4193,64.4634,56043.0
2017-12-05 11:15:00,87.79,87.8,87.73,87.77,19417.0,64.4707,64.478,64.4266,64.456,19417.0
2017-12-05 11:20:00,87.77,87.91,87.76,87.91,13983.0,64.456,64.5588,64.4487,64.5588,13983.0
2017-12-05 11:25:00,87.92,87.92,87.84,87.88,11683.0,64.5662,64.5662,64.5074,64.5368,11683.0
2017-12-05 11:30:00,87.88,87.96,87.87,87.94,19559.0,64.5368,64.5955,64.5295,64.5809,19559.0
2017-12-05 11:35:00,87.93,88.0,87.93,87.99,33538.0,64.5735,64.6249,64.5735,64.6176,33538.0
2017-12-05 11:40:00,88.0,88.0,87.88,87.91,24231.0,64.6249,64.6249,64.5368,64.5588,24231.0
2017-12-05 11:45:00,87.9,87.96,87.9,87.93,14644.0,64.5515,64.5955,64.5515,64.5735,14644.0
2017-12-05 11:50:00,87.93,88.0,87.93,88.0,10229.0,64.5735,64.6249,64.5735,64.6249,10229.0
2017-12-05 11:55:00,88.01,88.07,87.99,87.99,26576.0,64.6323,64.6763,64.6176,64.6176,26576.0
2017-12-05 12:00:00,87.98,87.99,87.86,87.88,21272.0,64.6102,64.6176,64.5221,64.5368,21272.0
2017-12-05 12:05:00,87.88,88.02,87.87,87.94,36926.0,64.5368,64.6396,64.5295,64.5809,36926.0
2017-12-05 12:10:00,87.95,87.98,87.94,87.98,15915.0,64.5882,64.6102,64.5809,64.6102,15915.0
2017-12-05 12:15:00,87.99,88.0,87.92,87.94,21298.0,64.6176,64.6249,64.5662,64.5809,21298.0
2017-12-05 12:20:00,87.94,88.09,87.94,88.06,11905.0,64.5809,64.691,64.5809,64.669,11905.0
2017-12-05 12:25:00,88.06,88.09,87.99,88.0,14970.0,64.669,64.691,64.6176,64.6249,14970.0
2017-12-05 12:30:00,88.01,88.08,88.01,88.02,10753.0,64.6323,64.6837,64.6323,64.6396,10753.0
2017-12-05 12:35:00,88.03,88.09,88.03,88.07,18315.0,64.647,64.691,64.647,64.6763,18315.0
2017-12-05 12:40:00,88.07,88.07,88.03,88.05,8560.0,64.6763,64.6763,64.647,64.6616,8560.0
2017-12-05 12:45:00,88.04,88.06,88.0,88.06,6762.0,64.6543,64.669,64.6249,64.669,6762.0
2017-12-05 12:50:00,88.06,88.06,88.01,88.02,12465.0,64.669,64.669,64.6323,64.6396,12465.0
2017-12-05 12:55:00,88.03,88.14,88.02,88.12,17698.0,64.647,64.7277,64.6396,64.713,17698.0
2017-12-05 13:00:00,88.11,88.14,88.0,88.04,25185.0,64.7057,64.7277,64.6249,64.6543,25185.0
2017-12-05 13:05:00,88.04,88.07,88.02,88.06,12908.0,64.6543,64.6763,64.6396,64.669,12908.0
2017-12-05 13:10:00,88.06,88.08,88.02,88.05,7923.0,64.669,64.6837,64.6396,64.6616,7923.0
2017-12-05 13:15:00,88.05,88.1,88.04,88.04,18887.0,64.6616,64.6984,64.6543,64.6543,18887.0
2017-12-05 13:20:00,88.02,88.08,88.02,88.05,10903.0,64.6396,64.6837,64.6396,64.6616,10903.0
2017-12-05 13:25:00,88.05,88.06,88.02,88.05,10898.0,64.6616,64.669,64.6396,64.6616,10898.0
2017-12-05 13:30:00,88.05,88.07,88.02,88.05,7464.0,64.6616,64.6763,64.6396,64.6616,7464.0
2017-12-05 13:35:00,88.05,88.08,87.99,88.08,15401.0,64.6616,64.6837,64.6176,64.6837,15401.0
2017-12-05 13:40:00,88.08,88.09,88.03,88.04,42084.0,64.6837,64.691,64.647,64.6543,42084.0
2017-12-05 13:45:00,88.05,88.11,88.05,88.11,8210.0,64.6616,64.7057,64.6616,64.7057,8210.0
2017-12-05 13:50:00,88.11,88.14,88.1,88.12,12220.0,64.7057,64.7277,64.6984,64.713,12220.0
2017-12-05 13:55:00,88.11,88.14,88.11,88.12,11079.0,64.7057,64.7277,64.7057,64.713,11079.0
2017-12-05 14:00:00,88.12,88.16,88.11,88.14,11032.0,64.713,64.7424,64.7057,64.7277,11032.0
2017-12-05 14:05:00,88.14,88.15,88.06,88.09,13665.0,64.7277,64.7351,64.669,64.691,13665.0
2017-12-05 14:10:00,88.09,88.09,88.04,88.08,13763.0,64.691,64.691,64.6543,64.6837,13763.0
2017-12-05 14:15:00,88.08,88.09,88.02,88.02,11648.0,64.6837,64.691,64.6396,64.6396,11648.0
2017-12-05 14:20:00,88.02,88.03,87.95,87.95,17540.0,64.6396,64.647,64.5882,64.5882,17540.0
2017-12-05 14:25:00,87.95,88.05,87.94,88.04,16210.0,64.5882,64.6616,64.5809,64.6543,16210.0
2017-12-05 14:30:00,88.05,88.12,88.02,88.11,20643.0,64.6616,64.713,64.6396,64.7057,20643.0
2017-12-05 14:35:00,88.1,88.13,88.07,88.13,16106.0,64.6984,64.7204,64.6763,64.7204,16106.0
2017-12-05 14:40:00,88.12,88.14,88.1,88.12,14021.0,64.713,64.7277,64.6984,64.713,14021.0
2017-12-05 14:45:00,88.11,88.12,88.03,88.03,24514.0,64.7057,64.713,64.647,64.647,24514.0
2017-12-05 14:50:00,88.04,88.12,88.04,88.12,9223.0,64.6543,64.713,64.6543,64.713,9223.0
2017-12-05 14:55:00,88.11,88.12,88.07,88.08,19944.0,64.7057,64.713,64.6763,64.6837,19944.0
2017-12-05 15:00:00,88.07,88.1,88.03,88.04,14061.0,64.6763,64.6984,64.647,64.6543,14061.0
2017-12-05 15:05:00,88.05,88.06,88.01,88.03,14490.0,64.6616,64.669,64.6323,64.647,14490.0
2017-12-05 15:10:00,88.02,88.05,87.99,88.05,27352.0,64.6396,64.6616,64.6176,64.6616,27352.0
2017-12-05 15:15:00,88.05,88.08,88.0,88.07,28531.0,64.6616,64.6837,64.6249,64.6763,28531.0
2017-12-05 15:20:00,88.08,88.11,88.03,88.06,50578.0,64.6837,64.7057,64.647,64.669,50578.0
2017-12-05 15:25:00,88.06,88.11,88.0,88.06,46036.0,64.669,64.7057,64.6249,64.669,46036.0
2017-12-05 15:30:00,88.07,88.07,87.94,87.95,27453.0,64.6763,64.6763,64.5809,64.5882,27453.0
2017-12-05 15:35:00,87.96,87.98,87.87,87.88,39885.0,64.5955,64.6102,64.5295,64.5368,39885.0
2017-12-05 15:40:00,87.87,87.96,87.87,87.91,26394.0,64.5295,64.5955,64.5295,64.5588,26394.0
2017-12-05 15:45:00,87.92,87.98,87.89,87.95,33521.0,64.5662,64.6102,64.5441,64.5882,33521.0
2017-12-05 15:50:00,87.95,88.0,87.94,87.98,77071.0,64.5882,64.6249,64.5809,64.6102,77071.0
2017-12-05 15:55:00,87.99,88.03,87.9,87.96,270144.0,64.6176,64.647,64.5515,64.5955,270144.0
2017-12-06 09:30:00,88.23,88.5,88.12,88.12,38679.0,64.7938,64.9921,64.713,64.713,38679.0
2017-12-06 09:35:00,88.17,88.24,88.0,88.0,18326.0,64.7498,64.8012,64.6249,64.6249,18326.0
2017-12-06 09:40:00,87.99,88.29,87.96,88.18,18922.0,64.6176,64.8379,64.5955,64.7571,18922.0
2017-12-06 09:45:00,88.23,88.41,88.14,88.3,43389.0,64.7938,64.926,64.7277,64.8452,43389.0
2017-12-06 09:50:00,88.3,88.34,88.24,88.26,31585.0,64.8452,64.8746,64.8012,64.8159,31585.0
2017-12-06 09:55:00,88.27,88.29,88.13,88.14,36412.0,64.8232,64.8379,64.7204,64.7277,36412.0
2017-12-06 10:00:00,88.12,88.15,88.01,88.05,16031.0,64.713,64.7351,64.6323,64.6616,16031.0
2017-12-06 10:05:00,88.05,88.08,87.97,88.03,10858.0,64.6616,64.6837,64.6029,64.647,10858.0
2017-12-06 10:10:00,88.01,88.09,87.98,88.01,21455.0,64.6323,64.691,64.6102,64.6323,21455.0
2017-12-06 10:15:00,88.0,88.06,87.95,87.97,15006.0,64.6249,64.669,64.5882,64.6029,15006.0
2017-12-06 10:20:00,87.96,87.97,87.88,87.94,16191.0,64.5955,64.6029,64.5368,64.5809,16191.0
2017-12-06 10:25:00,87.94,87.97,87.91,87.96,17656.0,64.5809,64.6029,64.5588,64.5955,17656.0
2017-12-06 10:30:00,87.95,88.09,87.88,88.06,20676.0,64.5882,64.691,64.5368,64.669,20676.0
2017-12-06 10:35:00,88.04,88.12,87.96,88.12,26210.0,64.6543,64.713,64.5955,64.713,26210.0
2017-12-06 10:40:00,88.11,88.16,88.09,88.12,11607.0,64.7057,64.7424,64.691,64.713,11607.0
2017-12-06 10:45:00,88.11,88.16,88.07,88.13,15694.0,64.7057,64.7424,64.6763,64.7204,15694.0
2017-12-06 10:50:00,88.14,88.24,88.14,88.23,11831.0,64.7277,64.8012,64.7277,64.7938,11831.0
2017-12-06 10:55:00,88.23,88.3,88.2,88.21,26525.0,64.7938,64.8452,64.7718,64.7791,26525.0
2017-12-06 11:00:00,88.21,88.31,88.21,88.29,20038.0,64.7791,64.8526,64.7791,64.8379,20038.0
2017-12-06 11:05:00,88.29,88.33,88.28,88.29,12777.0,64.8379,64.8673,64.8305,64.8379,12777.0
2017-12-06 11:10:00,88.29,88.35,88.26,88.28,16471.0,64.8379,64.882,64.8159,64.8305,16471.0
2017-12-06 11:15:00,88.28,88.4,88.28,88.37,24995.0,64.8305,64.9187,64.8305,64.8966,24995.0
2017-12-06 11:20:00,88.37,88.39,88.26,88.26,21583.0,64.8966,64.9113,64.8159,64.8159,21583.0
2017-12-06 11:25:00,88.25,88.35,88.25,88.3,24394.0,64.8085,64.882,64.8085,64.8452,24394.0
2017-12-06 11:30:00,88.29,88.31,88.26,88.3,22337.0,64.8379,64.8526,64.8159,64.8452,22337.0
2017-12-06 11:35:00,88.29,88.3,88.21,88.25,13954.0,64.8379,64.8452,64.7791,64.8085,13954.0
2017-12-06 11:40:00,88.24,88.3,88.2,88.26,17966.0,64.8012,64.8452,64.7718,64.8159,17966.0
2017-12-06 11:45:00,88.26,88.31,88.24,88.3,19410.0,64.8159,64.8526,64.8012,64.8452,19410.0
2017-12-06 11:50:00,88.31,88.35,88.29,88.31,10708.0,64.8526,64.882,64.8379,64.8526,10708.0
2017-12-06 11:55:00,88.31,88.35,88.25,88.31,22150.0,64.8526,64.882,64.8085,64.8526,22150.0
2017-12-06 12:00:00,88.3,88.38,88.28,88.35,10838.0,64.8452,64.904,64.8305,64.882,10838.0
2017-12-06 12:05:00,88.34,88.39,88.33,88.38,15639.0,64.8746,64.9113,64.8673,64.904,15639.0
2017-12-06 12:10:00,88.38,88.38,88.28,88.31,13853.0,64.904,64.904,64.8305,64.8526,13853.0
2017-12-06 12:15:00,88.3,88.31,88.25,88.29,12218.0,64.8452,64.8526,64.8085,64.8379,12218.0
2017-12-06 12:20:00,88.28,88.36,88.25,88.28,37488.0,64.8305,64.8893,64.8085,64.8305,37488.0
2017-12-06 12:25:00,88.3,88.44,88.3,88.4,16743.0,64.8452,64.948,64.8452,64.9187,16743.0
2017-12-06 12:30:00,88.4,88.4,88.33,88.36,7116.0,64.9187,64.9187,64.8673,64.8893,7116.0
2017-12-06 12:35:00,88.36,88.36,88.31,88.34,10806.0,64.8893,64.8893,64.8526,64.8746,10806.0
2017-12-06 12:40:00,88.34,88.37,88.25,88.26,16241.0,64.8746,64.8966,64.8085,64.8159,16241.0
2017-12-06 12:45:00,88.26,88.32,88.25,88.31,8394.0,64.8159,64.8599,64.8085,64.8526,8394.0
2017-12-06 12:50:00,88.3,88.35,88.27,88.33,9171.0,64.8452,64.882,64.8232,64.8673,9171.0
2017-12-06 12:55:00,88.34,88.39,88.31,88.37,12408.0,64.8746,64.9113,64.8526,64.8966,12408.0
2017-12-06 13:00:00,88.38,88.42,88.33,88.42,8330.0,64.904,64.9334,64.8673,64.9334,8330.0
2017-12-06 13:05:00,88.44,88.45,88.39,88.41,9792.0,64.948,64.9554,64.9113,64.926,9792.0
2017-12-06 13:10:00,88.41,88.45,88.38,88.42,9553.0,64.926,64.9554,64.904,64.9334,9553.0
2017-12-06 13:15:00,88.43,88.44,88.33,88.34,10105.0,64.9407,64.948,64.8673,64.8746,10105.0
2017-12-06 13:20:00,88.34,88.36,88.29,88.36,9241.0,64.8746,64.8893,64.8379,64.8893,9241.0
2017-12-06 13:25:00,88.36,88.39,88.34,88.38,7177.0,64.8893,64.9113,64.8746,64.904,7177.0
2017-12-06 13:30:00,88.37,88.4,88.35,88.36,8336.0,64.8966,64.9187,64.882,64.8893,8336.0
2017-12-06 13:35:00,88.36,88.38,88.33,88.38,11275.0,64.8893,64.904,64.8673,64.904,11275.0
2017-12-06 13:40:00,88.38,88.4,88.36,88.38,12984.0,64.904,64.9187,64.8893,64.904,12984.0
2017-12-06 13:45:00,88.39,88.4,88.36,88.38,10357.0,64.9113,64.9187,64.8893,64.904,10357.0
2017-12-06 13:50:00,88.37,88.4,88.33,88.39,13873.0,64.8966,64.9187,64.8673,64.9113,13873.0
2017-12-06 13:55:00,88.38,88.42,88.36,88.41,7551.0,64.904,64.9334,64.8893,64.926,7551.0
2017-12-06 14:00:00,88.42,88.43,88.31,88.35,24196.0,64.9334,64.9407,64.8526,64.882,24196.0
2017-12-06 14:05:00,88.35,88.39,88.31,88.32,17593.0,64.882,64.9113,64.8526,64.8599,17593.0
2017-12-06 14:10:00,88.31,88.34,88.26,88.3,16666.0,64.8526,64.8746,64.8159,64.8452,16666.0
2017-12-06 14:15:00,88.3,88.34,88.3,88.33,9357.0,64.8452,64.8746,64.8452,64.8673,9357.0
2017-12-06 14:20:00,88.33,88.4,88.31,88.4,13146.0,64.8673,64.9187,64.8526,64.9187,13146.0
2017-12-06 14:25:00,88.39,88.42,88.35,88.39,10266.0,64.9113,64.9334,64.882,64.9113,10266.0
2017-12-06 14:30:00,88.39,88.4,88.37,88.39,13396.0,64.9113,64.9187,64.8966,64.9113,13396.0
2017-12-06 14:35:00,88.4,88.43,88.39,88.41,14967.0,64.9187,64.9407,64.9113,64.926,14967.0
2017-12-06 14:40:00,88.42,88.43,88.38,88.41,11799.0,64.9334,64.9407,64.904,64.926,11799.0
2017-12-06 14:45:00,88.41,88.43,88.38,88.41,12589.0,64.926,64.9407,64.904,64.926,12589.0
2017-12-06 14:50:00,88.41,88.43,88.4,88.41,10591.0,64.926,64.9407,64.9187,64.926,10591.0
2017-12-06 14:55:00,88.41,88.42,88.39,88.42,8137.0,64.926,64.9334,64.9113,64.9334,8137.0
2017-12-06 15:00:00,88.41,88.43,88.37,88.37,12836.0,64.926,64.9407,64.8966,64.8966,12836.0
2017-12-06 15:05:00,88.38,88.45,88.37,88.44,12701.0,64.904,64.9554,64.8966,64.948,12701.0
2017-12-06 15:10:00,88.44,88.44,88.4,88.41,11282.0,64.948,64.948,64.9187,64.926,11282.0
2017-12-06 15:15:00,88.41,88.46,88.4,88.42,49790.0,64.926,64.9627,64.9187,64.9334,49790.0
2017-12-06 15:20:00,88.41,88.43,88.38,88.4,22338.0,64.926,64.9407,64.904,64.9187,22338.0
2017-12-06 15:25:00,88.41,88.44,88.4,88.42,26027.0,64.926,64.948,64.9187,64.9334,26027.0
2017-12-06 15:30:00,88.41,88.46,88.39,88.41,20160.0,64.926,64.9627,64.9113,64.926,20160.0
2017-12-06 15:35:00,88.42,88.42,88.36,88.39,20732.0,64.9334,64.9334,64.8893,64.9113,20732.0
2017-12-06 15:40:00,88.38,88.38,88.3,88.31,30264.0,64.904,64.904,64.8452,64.8526,30264.0
2017-12-06 15:45:00,88.32,88.41,88.32,88.37,27989.0,64.8599,64.926,64.8599,64.8966,27989.0
2017-12-06 15:50:00,88.36,88.39,88.33,88.39,27951.0,64.8893,64.9113,64.8673,64.9113,27951.0
2017-12-06 15:55:00,88.39,88.4,88.31,88.33,111132.0,64.9113,64.9187,64.8526,64.8673,111132.0
2017-12-07 09:30:00,88.25,88.27,87.91,87.93,25687.0,64.8085,64.8232,64.5588,64.5735,25687.0
2017-12-07 09:35:00,87.99,88.04,87.88,87.88,10043.0,64.6176,64.6543,64.5368,64.5368,10043.0
2017-12-07 09:40:00,87.9,87.9,87.7,87.82,19873.0,64.5515,64.5515,64.4046,64.4927,19873.0
2017-12-07 09:45:00,87.84,87.84,87.78,87.82,19317.0,64.5074,64.5074,64.4634,64.4927,19317.0
2017-12-07 09:50:00,87.83,87.93,87.79,87.91,23624.0,64.5001,64.5735,64.4707,64.5588,23624.0
2017-12-07 09:55:00,87.91,87.95,87.84,87.85,37082.0,64.5588,64.5882,64.5074,64.5148,37082.0
2017-12-07 10:00:00,87.84,87.89,87.78,87.83,18823.0,64.5074,64.5441,64.4634,64.5001,18823.0
2017-12-07 10:05:00,87.82,87.89,87.78,87.79,17914.0,64.4927,64.5441,64.4634,64.4707,17914.0
2017-12-07 10:10:00,87.77,87.77,87.62,87.63,37785.0,64.456,64.456,64.3459,64.3532,37785.0
2017-12-07 10:15:00,87.63,87.68,87.58,87.62,27385.0,64.3532,64.3899,64.3165,64.3459,27385.0
2017-12-07 10:20:00,87.62,87.66,87.6,87.61,16544.0,64.3459,64.3752,64.3312,64.3385,16544.0
2017-12-07 10:25:00,87.61,87.67,87.6,87.64,8923.0,64.3385,64.3826,64.3312,64.3605,8923.0
2017-12-07 10:30:00,87.65,87.73,87.64,87.71,15487.0,64.3679,64.4266,64.3605,64.412,15487.0
2017-12-07 10:35:00,87.71,87.72,87.59,87.62,17620.0,64.412,64.4193,64.3238,64.3459,17620.0
2017-12-07 10:40:00,87.62,87.62,87.57,87.59,21561.0,64.3459,64.3459,64.3091,64.3238,21561.0
2017-12-07 10:45:00,87.61,87.76,87.61,87.76,22660.0,64.3385,64.4487,64.3385,64.4487,22660.0
2017-12-07 10:50:00,87.77,87.79,87.74,87.75,9089.0,64.456,64.4707,64.434,64.4413,9089.0
2017-12-07 10:55:00,87.75,87.76,87.62,87.62,21495.0,64.4413,64.4487,64.3459,64.3459,21495.0
2017-12-07 11:00:00,87.63,87.67,87.62,87.64,16130.0,64.3532,64.3826,64.3459,64.3605,16130.0
2017-12-07 11:05:00,87.64,87.72,87.64,87.71,12402.0,64.3605,64.4193,64.3605,64.412,12402.0
2017-12-07 11:10:00,87.7,87.73,87.65,87.65,17662.0,64.4046,64.4266,64.3679,64.3679,17662.0
2017-12-07 11:15:00,87.65,87.68,87.63,87.65,14264.0,64.3679,64.3899,64.3532,64.3679,14264.0
2017-12-07 11:20:00,87.65,87.7,87.64,87.65,10372.0,64.3679,64.4046,64.3605,64.3679,10372.0
2017-12-07 11:25:00,87.66,87.73,87.62,87.73,22755.0,64.3752,64.4266,64.3459,64.4266,22755.0
2017-12-07 11:30:00,87.74,87.75,87.66,87.68,20770.0,64.434,64.4413,64.3752,64.3899,20770.0
2017-12-07 11:35:00,87.67,87.67,87.62,87.63,13975.0,64.3826,64.3826,64.3459,64.3532,13975.0
2017-12-07 11:40:00,87.63,87.64,87.54,87.58,26377.0,64.3532,64.3605,64.2871,64.3165,26377.0
2017-12-07 11:45:00,87.59,87.63,87.57,87.63,21663.0,64.3238,64.3532,64.3091,64.3532,21663.0
2017-12-07 11:50:00,87.62,87.65,87.59,87.64,14745.0,64.3459,64.3679,64.3238,64.3605,14745.0
2017-12-07 11:55:00,87.65,87.7,87.62,87.67,28149.0,64.3679,64.4046,64.3459,64.3826,28149.0
2017-12-07 12:00:00,87.68,87.81,87.67,87.79,23189.0,64.3899,64.4854,64.3826,64.4707,23189.0
2017-12-07 12:05:00,87.79,87.84,87.74,87.75,29783.0,64.4707,64.5074,64.434,64.4413,29783.0
2017-12-07 12:10:00,87.75,87.76,87.66,87.67,27474.0,64.4413,64.4487,64.3752,64.3826,27474.0
2017-12-07 12:15:00,87.68,87.69,87.64,87.67,11834.0,64.3899,64.3973,64.3605,64.3826,11834.0
2017-12-07 12:20:00,87.67,87.73,87.66,87.72,22537.0,64.3826,64.4266,64.3752,64.4193,22537.0
2017-12-07 12:25:00,87.72,87.72,87.65,87.66,21820.0,64.4193,64.4193,64.3679,64.3752,21820.0
2017-12-07 12:30:00,87.66,87.7,87.64,87.66,24707.0,64.3752,64.4046,64.3605,64.3752,24707.0
2017-12-07 12:35:00,87.65,87.7,87.64,87.69,18346.0,64.3679,64.4046,64.3605,64.3973,18346.0
2017-12-07 12:40:00,87.69,87.82,87.69,87.81,16295.0,64.3973,64.4927,64.3973,64.4854,16295.0
2017-12-07 12:45:00,87.82,87.89,87.82,87.84,13326.0,64.4927,64.5441,64.4927,64.5074,13326.0
2017-12-07 12:50:00,87.84,87.85,87.76,87.79,20218.0,64.5074,64.5148,64.4487,64.4707,20218.0
2017-12-07 12:55:00,87.79,87.8,87.73,87.73,12664.0,64.4707,64.478,64.4266,64.4266,12664.0
2017-12-07 13:00:00,87.72,87.75,87.7,87.73,9179.0,64.4193,64.4413,64.4046,64.4266,9179.0
2017-12-07 13:05:00,87.73,87.78,87.73,87.77,7068.0,64.4266,64.4634,64.4266,64.456,7068.0
2017-12-07 13:10:00,87.77,87.79,87.74,87.78,10249.0,64.456,64.4707,64.434,64.4634,10249.0
2017-12-07 13:15:00,87.79,87.8,87.76,87.79,5757.0,64.4707,64.478,64.4487,64.4707,5757.0
2017-12-07 13:20:00,87.79,87.84,87.78,87.83,11285.0,64.4707,64.5074,64.4634,64.5001,11285.0
2017-12-07 13:25:00,87.83,87.88,87.82,87.88,11720.0,64.5001,64.5368,64.4927,64.5368,11720.0
2017-12-07 13:30:00,87.88,87.9,87.86,87.86,7260.0,64.5368,64.5515,64.5221,64.5221,7260.0
2017-12-07 13:35:00,87.86,87.88,87.85,87.88,8072.0,64.5221,64.5368,64.5148,64.5368,8072.0
2017-12-07 13:40:00,87.89,87.91,87.86,87.86,12828.0,64.5441,64.5588,64.5221,64.5221,12828.0
2017-12-07 13:45:00,87.85,87.94,87.84,87.91,10679.0,64.5148,64.5809,64.5074,64.5588,10679.0
2017-12-07 13:50:00,87.91,87.91,87.87,87.91,7497.0,64.5588,64.5588,64.5295,64.5588,7497.0
2017-12-07 13:55:00,87.91,87.91,87.83,87.86,10528.0,64.5588,64.5588,64.5001,64.5221,10528.0
2017-12-07 14:00:00,87.87,87.9,87.87,87.88,8997.0,64.5295,64.5515,64.5295,64.5368,8997.0
2017-12-07 14:05:00,87.88,87.89,87.78,87.82,26667.0,64.5368,64.5441,64.4634,64.4927,26667.0
2017-12-07 14:10:00,87.83,87.83,87.76,87.77,23252.0,64.5001,64.5001,64.4487,64.456,23252.0
2017-12-07 14:15:00,87.77,87.78,87.73,87.76,11825.0,64.456,64.4634,64.4266,64.4487,11825.0
2017-12-07 14:20:00,87.76,87.77,87.68,87.72,10851.0,64.4487,64.456,64.3899,64.4193,10851.0
2017-12-07 14:25:00,87.73,87.76,87.72,87.76,6976.0,64.4266,64.4487,64.4193,64.4487,6976.0
2017-12-07 14:30:00,87.75,87.77,87.65,87.67,18808.0,64.4413,64.456,64.3679,64.3826,18808.0
2017-12-07 14:35:00,87.68,87.71,87.65,87.67,12674.0,64.3899,64.412,64.3679,64.3826,12674.0
2017-12-07 14:40:00,87.66,87.71,87.63,87.64,13439.0,64.3752,64.412,64.3532,64.3605,13439.0
2017-12-07 14:45:00,87.64,87.66,87.6,87.65,16623.0,64.3605,64.3752,64.3312,64.3679,16623.0
2017-12-07 14:50:00,87.65,87.67,87.62,87.64,11613.0,64.3679,64.3826,64.3459,64.3605,11613.0
2017-12-07 14:55:00,87.64,87.68,87.64,87.65,8518.0,64.3605,64.3899,64.3605,64.3679,8518.0
2017-12-07 15:00:00,87.65,87.7,87.64,87.68,12941.0,64.3679,64.4046,64.3605,64.3899,12941.0
2017-12-07 15:05:00,87.69,87.69,87.65,87.67,19595.0,64.3973,64.3973,64.3679,64.3826,19595.0
2017-12-07 15:10:00,87.67,87.67,87.64,87.65,16370.0,64.3826,64.3826,64.3605,64.3679,16370.0
2017-12-07 15:15:00,87.64,87.67,87.64,87.67,9913.0,64.3605,64.3826,64.3605,64.3826,9913.0
2017-12-07 15:20:00,87.67,87.67,87.64,87.65,19660.0,64.3826,64.3826,64.3605,64.3679,19660.0
2017-12-07 15:25:00,87.66,87.78,87.65,87.78,26667.0,64.3752,64.4634,64.3679,64.4634,26667.0
2017-12-07 15:30:00,87.78,87.82,87.76,87.82,27180.0,64.4634,64.4927,64.4487,64.4927,27180.0
2017-12-07 15:35:00,87.82,87.83,87.71,87.72,36353.0,64.4927,64.5001,64.412,64.4193,36353.0
2017-12-07 15:40:00,87.73,87.79,87.7,87.75,53882.0,64.4266,64.4707,64.4046,64.4413,53882.0
2017-12-07 15:45:00,87.75,87.75,87.67,87.7,48967.0,64.4413,64.4413,64.3826,64.4046,48967.0
2017-12-07 15:50:00,87.69,87.71,87.64,87.7,58485.0,64.3973,64.412,64.3605,64.4046,58485.0
2017-12-07 15:55:00,87.7,87.93,87.7,87.93,116647.0,64.4046,64.5735,64.4046,64.5735,116647.0
2017-12-08 09:30:00,87.57,87.82,87.57,87.75,36074.0,64.3091,64.4927,64.3091,64.4413,36074.0
2017-12-08 09:35:00,87.76,87.87,87.67,87.68,16481.0,64.4487,64.5295,64.3826,64.3899,16481.0
2017-12-08 09:40:00,87.74,87.83,87.7,87.75,13877.0,64.434,64.5001,64.4046,64.4413,13877.0
2017-12-08 09:45:00,87.74,87.84,87.74,87.83,20142.0,64.434,64.5074,64.434,64.5001,20142.0
2017-12-08 09:50:00,87.86,87.88,87.78,87.83,22197.0,64.5221,64.5368,64.4634,64.5001,22197.0
2017-12-08 09:55:00,87.81,87.88,87.81,87.82,25964.0,64.4854,64.5368,64.4854,64.4927,25964.0
2017-12-08 10:00:00,87.83,87.88,87.8,87.85,55183.0,64.5001,64.5368,64.478,64.5148,55183.0
2017-12-08 10:05:00,87.85,87.86,87.76,87.78,37251.0,64.5148,64.5221,64.4487,64.4634,37251.0
2017-12-08 10:10:00,87.79,87.81,87.74,87.74,21173.0,64.4707,64.4854,64.434,64.434,21173.0
2017-12-08 10:15:00,87.73,87.8,87.68,87.77,10491.0,64.4266,64.478,64.3899,64.456,10491.0
2017-12-08 10:20:00,87.78,87.8,87.72,87.73,10615.0,64.4634,64.478,64.4193,64.4266,10615.0
2017-12-08 10:25:00,87.74,87.81,87.72,87.73,25068.0,64.434,64.4854,64.4193,64.4266,25068.0
2017-12-08 10:30:00,87.72,87.79,87.71,87.73,15277.0,64.4193,64.4707,64.412,64.4266,15277.0
2017-12-08 10:35:00,87.73,87.73,87.67,87.7,23784.0,64.4266,64.4266,64.3826,64.4046,23784.0
2017-12-08 10:40:00,87.7,87.71,87.66,87.69,16931.0,64.4046,64.412,64.3752,64.3973,16931.0
2017-12-08 10:45:00,87.68,87.7,87.62,87.68,16791.0,64.3899,64.4046,64.3459,64.3899,16791.0
2017-12-08 10:50:00,87.66,87.71,87.64,87.67,31516.0,64.3752,64.412,64.3605,64.3826,31516.0
2017-12-08 10:55:00,87.68,87.73,87.67,87.72,16701.0,64.3899,64.4266,64.3826,64.4193,16701.0
2017-12-08 11:00:00,87.72,87.73,87.66,87.67,11155.0,64.4193,64.4266,64.3752,64.3826,11155.0
2017-12-08 11:05:00,87.67,87.74,87.67,87.68,12105.0,64.3826,64.434,64.3826,64.3899,12105.0
2017-12-08 11:10:00,87.68,87.72,87.67,87.72,10588.0,64.3899,64.4193,64.3826,64.4193,10588.0
2017-12-08 11:15:00,87.71,87.76,87.7,87.7,11761.0,64.412,64.4487,64.4046,64.4046,11761.0
2017-12-08 11:20:00,87.7,87.74,87.68,87.71,8486.0,64.4046,64.434,64.3899,64.412,8486.0
2017-12-08 11:25:00,87.72,87.77,87.69,87.71,14901.0,64.4193,64.456,64.3973,64.412,14901.0
2017-12-08 11:30:00,87.71,87.81,87.69,87.81,23622.0,64.412,64.4854,64.3973,64.4854,23622.0
2017-12-08 11:35:00,87.82,87.88,87.81,87.82,25449.0,64.4927,64.5368,64.4854,64.4927,25449.0
2017-12-08 11:40:00,87.83,87.86,87.8,87.84,17492.0,64.5001,64.5221,64.478,64.5074,17492.0
2017-12-08 11:45:00,87.84,87.87,87.83,87.84,23179.0,64.5074,64.5295,64.5001,64.5074,23179.0
2017-12-08 11:50:00,87.84,87.84,87.77,87.77,8492.0,64.5074,64.5074,64.456,64.456,8492.0
2017-12-08 11:55:00,87.77,87.77,87.73,87.75,8439.0,64.456,64.456,64.4266,64.4413,8439.0
2017-12-08 12:00:00,87.75,87.79,87.73,87.73,8957.0,64.4413,64.4707,64.4266,64.4266,8957.0
2017-12-08 12:05:00,87.73,87.81,87.72,87.8,14412.0,64.4266,64.4854,64.4193,64.478,14412.0
2017-12-08 12:10:00,87.81,87.85,87.8,87.84,13520.0,64.4854,64.5148,64.478,64.5074,13520.0
2017-12-08 12:15:00,87.84,87.86,87.81,87.82,9562.0,64.5074,64.5221,64.4854,64.4927,9562.0
2017-12-08 12:20:00,87.83,87.84,87.81,87.83,12744.0,64.5001,64.5074,64.4854,64.5001,12744.0
2017-12-08 12:25:00,87.83,87.85,87.81,87.81,9253.0,64.5001,64.5148,64.4854,64.4854,9253.0
2017-12-08 12:30:00,87.81,87.82,87.77,87.8,9514.0,64.4854,64.4927,64.456,64.478,9514.0
2017-12-08 12:35:00,87.8,87.81,87.78,87.79,5856.0,64.478,64.4854,64.4634,64.4707,5856.0
2017-12-08 12:40:00,87.79,87.82,87.79,87.81,10547.0,64.4707,64.4927,64.4707,64.4854,10547.0
2017-12-08 12:45:00,87.81,87.81,87.77,87.81,7439.0,64.4854,64.4854,64.456,64.4854,7439.0
2017-12-08 12:50:00,87.81,87.84,87.78,87.83,9797.0,64.4854,64.5074,64.4634,64.5001,9797.0
2017-12-08 12:55:00,87.83,87.84,87.8,87.82,5684.0,64.5001,64.5074,64.478,64.4927,5684.0
2017-12-08 13:00:00,87.81,87.85,87.81,87.84,6551.0,64.4854,64.5148,64.4854,64.5074,6551.0
2017-12-08 13:05:00,87.84,87.84,87.8,87.8,12765.0,64.5074,64.5074,64.478,64.478,12765.0
2017-12-08 13:10:00,87.8,87.84,87.8,87.84,18958.0,64.478,64.5074,64.478,64.5074,18958.0
2017-12-08 13:15:00,87.85,87.87,87.83,87.87,13770.0,64.5148,64.5295,64.5001,64.5295,13770.0
2017-12-08 13:20:00,87.87,87.9,87.87,87.89,11458.0,64.5295,64.5515,64.5295,64.5441,11458.0
2017-12-08 13:25:00,87.89,87.92,87.87,87.88,11513.0,64.5441,64.5662,64.5295,64.5368,11513.0
2017-12-08 13:30:00,87.88,87.89,87.85,87.87,7976.0,64.5368,64.5441,64.5148,64.5295,7976.0
2017-12-08 13:35:00,87.87,87.9,87.85,87.9,13249.0,64.5295,64.5515,64.5148,64.5515,13249.0
2017-12-08 13:40:00,87.9,87.9,87.85,87.89,12675.0,64.5515,64.5515,64.5148,64.5441,12675.0
2017-12-08 13:45:00,87.89,87.89,87.83,87.83,7201.0,64.5441,64.5441,64.5001,64.5001,7201.0
2017-12-08 13:50:00,87.83,87.87,87.82,87.86,6546.0,64.5001,64.5295,64.4927,64.5221,6546.0
2017-12-08 13:55:00,87.86,87.9,87.85,87.89,10001.0,64.5221,64.5515,64.5148,64.5441,10001.0
2017-12-08 14:00:00,87.89,87.9,87.85,87.85,8273.0,64.5441,64.5515,64.5148,64.5148,8273.0
2017-12-08 14:05:00,87.85,87.88,87.85,87.87,11711.0,64.5148,64.5368,64.5148,64.5295,11711.0
2017-12-08 14:10:00,87.87,87.87,87.82,87.83,9576.0,64.5295,64.5295,64.4927,64.5001,9576.0
2017-12-08 14:15:00,87.83,87.88,87.79,87.86,16855.0,64.5001,64.5368,64.4707,64.5221,16855.0
2017-12-08 14:20:00,87.87,87.91,87.86,87.89,25634.0,64.5295,64.5588,64.5221,64.5441,25634.0
2017-12-08 14:25:00,87.9,87.9,87.84,87.85,9943.0,64.5515,64.5515,64.5074,64.5148,9943.0
2017-12-08 14:30:00,87.85,87.88,87.85,87.87,9341.0,64.5148,64.5368,64.5148,64.5295,9341.0
2017-12-08 14:35:00,87.87,87.88,87.83,87.85,26303.0,64.5295,64.5368,64.5001,64.5148,26303.0
2017-12-08 14:40:00,87.84,87.87,87.81,87.81,18727.0,64.5074,64.5295,64.4854,64.4854,18727.0
2017-12-08 14:45:00,87.81,87.84,87.79,87.84,7380.0,64.4854,64.5074,64.4707,64.5074,7380.0
2017-12-08 14:50:00,87.84,87.85,87.81,87.81,8803.0,64.5074,64.5148,64.4854,64.4854,8803.0
2017-12-08 14:55:00,87.82,87.82,87.78,87.78,11175.0,64.4927,64.4927,64.4634,64.4634,11175.0
2017-12-08 15:00:00,87.78,87.8,87.78,87.79,7040.0,64.4634,64.478,64.4634,64.4707,7040.0
2017-12-08 15:05:00,87.79,87.82,87.76,87.81,35207.0,64.4707,64.4927,64.4487,64.4854,35207.0
2017-12-08 15:10:00,87.81,87.81,87.75,87.79,11237.0,64.4854,64.4854,64.4413,64.4707,11237.0
2017-12-08 15:15:00,87.79,87.79,87.75,87.78,18457.0,64.4707,64.4707,64.4413,64.4634,18457.0
2017-12-08 15:20:00,87.79,87.8,87.75,87.77,24641.0,64.4707,64.478,64.4413,64.456,24641.0
2017-12-08 15:25:00,87.77,87.86,87.77,87.83,19756.0,64.456,64.5221,64.456,64.5001,19756.0
2017-12-08 15:30:00,87.83,87.86,87.8,87.84,24454.0,64.5001,64.5221,64.478,64.5074,24454.0
2017-12-08 15:35:00,87.83,87.86,87.82,87.82,23844.0,64.5001,64.5221,64.4927,64.4927,23844.0
2017-12-08 15:40:00,87.83,87.87,87.81,87.84,50220.0,64.5001,64.5295,64.4854,64.5074,50220.0
2017-12-08 15:45:00,87.83,87.87,87.82,87.85,64648.0,64.5001,64.5295,64.4927,64.5148,64648.0
2017-12-08 15:50:00,87.85,87.98,87.85,87.98,57702.0,64.5148,64.6102,64.5148,64.6102,57702.0
2017-12-08 15:55:00,87.98,88.12,87.95,88.08,158800.0,64.6102,64.713,64.5882,64.6837,158800.0
2017-12-11 09:30:00,87.81,87.95,87.72,87.9,39526.0,64.4854,64.5882,64.4193,64.5515,39526.0
2017-12-11 09:35:00,87.87,87.93,87.82,87.82,6155.0,64.5295,64.5735,64.4927,64.4927,6155.0
2017-12-11 09:40:00,87.83,87.88,87.75,87.88,21786.0,64.5001,64.5368,64.4413,64.5368,21786.0
2017-12-11 09:45:00,87.88,88.04,87.87,87.93,20270.0,64.5368,64.6543,64.5295,64.5735,20270.0
2017-12-11 09:50:00,87.93,87.96,87.87,87.87,9849.0,64.5735,64.5955,64.5295,64.5295,9849.0
2017-12-11 09:55:00,87.87,87.87,87.69,87.69,28911.0,64.5295,64.5295,64.3973,64.3973,28911.0
2017-12-11 10:00:00,87.69,87.86,87.69,87.85,25578.0,64.3973,64.5221,64.3973,64.5148,25578.0
2017-12-11 10:05:00,87.84,87.86,87.81,87.85,17660.0,64.5074,64.5221,64.4854,64.5148,17660.0
2017-12-11 10:10:00,87.85,87.85,87.78,87.81,55637.0,64.5148,64.5148,64.4634,64.4854,55637.0
2017-12-11 10:15:00,87.83,87.87,87.8,87.84,22926.0,64.5001,64.5295,64.478,64.5074,22926.0
2017-12-11 10:20:00,87.83,87.84,87.8,87.82,8043.0,64.5001,64.5074,64.478,64.4927,8043.0
2017-12-11 10:25:00,87.81,87.89,87.81,87.84,15995.0,64.4854,64.5441,64.4854,64.5074,15995.0
2017-12-11 10:30:00,87.84,87.98,87.84,87.94,12203.0,64.5074,64.6102,64.5074,64.5809,12203.0
2017-12-11 10:35:00,87.94,88.04,87.92,88.01,12785.0,64.5809,64.6543,64.5662,64.6323,12785.0
2017-12-11 10:40:00,88.03,88.1,88.03,88.07,22812.0,64.647,64.6984,64.647,64.6763,22812.0
2017-12-11 10:45:00,88.06,88.1,88.04,88.04,6068.0,64.669,64.6984,64.6543,64.6543,6068.0
2017-12-11 10:50:00,88.04,88.08,88.04,88.04,10813.0,64.6543,64.6837,64.6543,64.6543,10813.0
2017-12-11 10:55:00,88.04,88.06,88.0,88.06,15302.0,64.6543,64.669,64.6249,64.669,15302.0
2017-12-11 11:00:00,88.07,88.13,88.04,88.11,9239.0,64.6763,64.7204,64.6543,64.7057,9239.0
2017-12-11 11:05:00,88.11,88.13,88.04,88.04,19138.0,64.7057,64.7204,64.6543,64.6543,19138.0
2017-12-11 11:10:00,88.05,88.09,88.02,88.08,7406.0,64.6616,64.691,64.6396,64.6837,7406.0
2017-12-11 11:15:00,88.09,88.1,88.02,88.03,8085.0,64.691,64.6984,64.6396,64.647,8085.0
2017-12-11 11:20:00,88.03,88.08,88.02,88.05,11737.0,64.647,64.6837,64.6396,64.6616,11737.0
2017-12-11 11:25:00,88.05,88.09,88.02,88.02,20043.0,64.6616,64.691,64.6396,64.6396,20043.0
2017-12-11 11:30:00,88.01,88.01,87.92,87.92,34352.0,64.6323,64.6323,64.5662,64.5662,34352.0
2017-12-11 11:35:00,87.92,87.94,87.89,87.93,8954.0,64.5662,64.5809,64.5441,64.5735,8954.0
2017-12-11 11:40:00,87.92,87.93,87.88,87.92,19786.0,64.5662,64.5735,64.5368,64.5662,19786.0
2017-12-11 11:45:00,87.92,87.93,87.87,87.88,14579.0,64.5662,64.5735,64.5295,64.5368,14579.0
2017-12-11 11:50:00,87.88,87.93,87.86,87.86,10729.0,64.5368,64.5735,64.5221,64.5221,10729.0
2017-12-11 11:55:00,87.86,87.86,87.78,87.81,10733.0,64.5221,64.5221,64.4634,64.4854,10733.0
2017-12-11 12:00:00,87.81,87.85,87.8,87.8,7664.0,64.4854,64.5148,64.478,64.478,7664.0
2017-12-11 12:05:00,87.8,87.81,87.76,87.8,9041.0,64.478,64.4854,64.4487,64.478,9041.0
2017-12-11 12:10:00,87.8,87.8,87.76,87.76,9716.0,64.478,64.478,64.4487,64.4487,9716.0
2017-12-11 12:15:00,87.76,87.77,87.74,87.74,11330.0,64.4487,64.456,64.434,64.434,11330.0
2017-12-11 12:20:00,87.75,87.75,87.66,87.67,20536.0,64.4413,64.4413,64.3752,64.3826,20536.0
2017-12-11 12:25:00,87.66,87.7,87.62,87.66,24100.0,64.3752,64.4046,64.3459,64.3752,24100.0
2017-12-11 12:30:00,87.66,87.69,87.6,87.6,21687.0,64.3752,64.3973,64.3312,64.3312,21687.0
2017-12-11 12:35:00,87.61,87.68,87.59,87.63,27349.0,64.3385,64.3899,64.3238,64.3532,27349.0
2017-12-11 12:40:00,87.64,87.66,87.55,87.6,15317.0,64.3605,64.3752,64.2945,64.3312,15317.0
2017-12-11 12:45:00,87.6,87.62,87.59,87.61,10413.0,64.3312,64.3459,64.3238,64.3385,10413.0
2017-12-11 12:50:00,87.61,87.62,87.58,87.6,12247.0,64.3385,64.3459,64.3165,64.3312,12247.0
2017-12-11 12:55:00,87.59,87.63,87.59,87.63,7267.0,64.3238,64.3532,64.3238,64.3532,7267.0
2017-12-11 13:00:00,87.62,87.63,87.57,87.62,9430.0,64.3459,64.3532,64.3091,64.3459,9430.0
2017-12-11 13:05:00,87.63,87.68,87.63,87.65,10229.0,64.3532,64.3899,64.3532,64.3679,10229.0
2017-12-11 13:10:00,87.67,87.7,87.65,87.67,6249.0,64.3826,64.4046,64.3679,64.3826,6249.0
2017-12-11 13:15:00,87.67,87.74,87.67,87.73,12426.0,64.3826,64.434,64.3826,64.4266,12426.0
2017-12-11 13:20:00,87.72,87.74,87.71,87.71,10097.0,64.4193,64.434,64.412,64.412,10097.0
2017-12-11 13:25:00,87.72,87.76,87.7,87.75,24101.0,64.4193,64.4487,64.4046,64.4413,24101.0
2017-12-11 13:30:00,87.77,87.79,87.72,87.77,8453.0,64.456,64.4707,64.4193,64.456,8453.0
2017-12-11 13:35:00,87.78,87.83,87.76,87.77,6271.0,64.4634,64.5001,64.4487,64.456,6271.0
2017-12-11 13:40:00,87.78,87.81,87.77,87.79,30278.0,64.4634,64.4854,64.456,64.4707,30278.0
2017-12-11 13:45:00,87.79,87.79,87.71,87.74,9379.0,64.4707,64.4707,64.412,64.434,9379.0
2017-12-11 13:50:00,87.74,87.75,87.73,87.74,7245.0,64.434,64.4413,64.4266,64.434,7245.0
2017-12-11 13:55:00,87.73,87.74,87.65,87.67,13922.0,64.4266,64.434,64.3679,64.3826,13922.0
2017-12-11 14:00:00,87.67,87.68,87.64,87.66,10842.0,64.3826,64.3899,64.3605,64.3752,10842.0
2017-12-11 14:05:00,87.66,87.72,87.66,87.68,10060.0,64.3752,64.4193,64.3752,64.3899,10060.0
2017-12-11 14:10:00,87.7,87.73,87.66,87.71,14092.0,64.4046,64.4266,64.3752,64.412,14092.0
2017-12-11 14:15:00,87.72,87.77,87.71,87.77,10965.0,64.4193,64.456,64.412,64.456,10965.0
2017-12-11 14:20:00,87.77,87.81,87.75,87.8,20291.0,64.456,64.4854,64.4413,64.478,20291.0
2017-12-11 14:25:00,87.82,87.84,87.79,87.81,15668.0,64.4927,64.5074,64.4707,64.4854,15668.0
2017-12-11 14:30:00,87.81,87.86,87.81,87.82,20262.0,64.4854,64.5221,64.4854,64.4927,20262.0
2017-12-11 14:35:00,87.83,87.86,87.82,87.85,12846.0,64.5001,64.5221,64.4927,64.5148,12846.0
2017-12-11 14:40:00,87.85,87.9,87.84,87.9,27081.0,64.5148,64.5515,64.5074,64.5515,27081.0
2017-12-11 14:45:00,87.89,87.9,87.88,87.89,12933.0,64.5441,64.5515,64.5368,64.5441,12933.0
2017-12-11 14:50:00,87.9,87.94,87.89,87.92,17617.0,64.5515,64.5809,64.5441,64.5662,17617.0
2017-12-11 14:55:00,87.91,87.95,87.91,87.94,14008.0,64.5588,64.5882,64.5588,64.5809,14008.0
2017-12-11 15:00:00,87.94,87.97,87.91,87.97,14706.0,64.5809,64.6029,64.5588,64.6029,14706.0
2017-12-11 15:05:00,87.97,88.01,87.95,87.98,24932.0,64.6029,64.6323,64.5882,64.6102,24932.0
2017-12-11 15:10:00,87.98,88.09,87.98,88.09,21590.0,64.6102,64.691,64.6102,64.691,21590.0
2017-12-11 15:15:00,88.09,88.1,88.06,88.09,27358.0,64.691,64.6984,64.669,64.691,27358.0
2017-12-11 15:20:00,88.1,88.23,88.09,88.2,39340.0,64.6984,64.7938,64.691,64.7718,39340.0
2017-12-11 15:25:00,88.2,88.25,88.19,88.25,27966.0,64.7718,64.8085,64.7645,64.8085,27966.0
2017-12-11 15:30:00,88.26,88.29,88.22,88.23,30713.0,64.8159,64.8379,64.7865,64.7938,30713.0
2017-12-11 15:35:00,88.23,88.25,88.22,88.23,26786.0,64.7938,64.8085,64.7865,64.7938,26786.0
2017-12-11 15:40:00,88.23,88.28,88.22,88.23,40420.0,64.7938,64.8305,64.7865,64.7938,40420.0
2017-12-11 15:45:00,88.23,88.35,88.23,88.33,67500.0,64.7938,64.882,64.7938,64.8673,67500.0
2017-12-11 15:50:00,88.34,88.37,88.29,88.31,116231.0,64.8746,64.8966,64.8379,64.8526,116231.0
2017-12-11 15:55:00,88.31,88.39,88.25,88.37,178637.0,64.8526,64.9113,64.8085,64.8966,178637.0
2017-12-12 09:30:00,88.04,88.23,88.01,88.06,50690.0,64.6543,64.7938,64.6323,64.669,50690.0
2017-12-12 09:35:00,88.08,88.13,87.99,87.99,19181.0,64.6837,64.7204,64.6176,64.6176,19181.0
2017-12-12 09:40:00,87.98,88.08,87.98,87.99,25205.0,64.6102,64.6837,64.6102,64.6176,25205.0
2017-12-12 09:45:00,88.0,88.02,87.86,87.92,22926.0,64.6249,64.6396,64.5221,64.5662,22926.0
2017-12-12 09:50:00,87.92,88.01,87.79,87.89,31672.0,64.5662,64.6323,64.4707,64.5441,31672.0
2017-12-12 09:55:00,87.9,88.02,87.84,88.01,24025.0,64.5515,64.6396,64.5074,64.6323,24025.0
2017-12-12 10:00:00,88.02,88.02,87.94,87.95,20021.0,64.6396,64.6396,64.5809,64.5882,20021.0
2017-12-12 10:05:00,87.95,87.95,87.76,87.79,26299.0,64.5882,64.5882,64.4487,64.4707,26299.0
2017-12-12 10:10:00,87.8,87.81,87.69,87.7,56864.0,64.478,64.4854,64.3973,64.4046,56864.0
2017-12-12 10:15:00,87.71,87.73,87.54,87.55,84320.0,64.412,64.4266,64.2871,64.2945,84320.0
2017-12-12 10:20:00,87.55,87.69,87.54,87.62,37900.0,64.2945,64.3973,64.2871,64.3459,37900.0
2017-12-12 10:25:00,87.62,87.69,87.62,87.65,23318.0,64.3459,64.3973,64.3459,64.3679,23318.0
2017-12-12 10:30:00,87.65,87.72,87.51,87.56,46850.0,64.3679,64.4193,64.2651,64.3018,46850.0
2017-12-12 10:35:00,87.56,87.59,87.56,87.57,23990.0,64.3018,64.3238,64.3018,64.3091,23990.0
2017-12-12 10:40:00,87.58,87.71,87.57,87.7,24120.0,64.3165,64.412,64.3091,64.4046,24120.0
2017-12-12 10:45:00,87.7,87.74,87.68,87.69,16725.0,64.4046,64.434,64.3899,64.3973,16725.0
2017-12-12 10:50:00,87.68,87.71,87.62,87.64,37199.0,64.3899,64.412,64.3459,64.3605,37199.0
2017-12-12 10:55:00,87.64,87.66,87.54,87.56,38692.0,64.3605,64.3752,64.2871,64.3018,38692.0
2017-12-12 11:00:00,87.55,87.65,87.55,87.63,33933.0,64.2945,64.3679,64.2945,64.3532,33933.0
2017-12-12 11:05:00,87.64,87.65,87.59,87.62,17854.0,64.3605,64.3679,64.3238,64.3459,17854.0
2017-12-12 11:10:00,87.61,87.62,87.52,87.54,14515.0,64.3385,64.3459,64.2724,64.2871,14515.0
2017-12-12 11:15:00,87.54,87.6,87.53,87.56,21123.0,64.2871,64.3312,64.2798,64.3018,21123.0
2017-12-12 11:20:00,87.57,87.63,87.56,87.61,15719.0,64.3091,64.3532,64.3018,64.3385,15719.0
2017-12-12 11:25:00,87.62,87.65,87.58,87.63,23745.0,64.3459,64.3679,64.3165,64.3532,23745.0
2017-12-12 11:30:00,87.64,87.71,87.64,87.68,17178.0,64.3605,64.412,64.3605,64.3899,17178.0
2017-12-12 11:35:00,87.68,87.74,87.64,87.68,24530.0,64.3899,64.434,64.3605,64.3899,24530.0
2017-12-12 11:40:00,87.68,87.69,87.65,87.67,13217.0,64.3899,64.3973,64.3679,64.3826,13217.0
2017-12-12 11:45:00,87.66,87.66,87.58,87.59,41865.0,64.3752,64.3752,64.3165,64.3238,41865.0
2017-12-12 11:50:00,87.58,87.58,87.53,87.57,19645.0,64.3165,64.3165,64.2798,64.3091,19645.0
2017-12-12 11:55:00,87.57,87.6,87.56,87.57,19013.0,64.3091,64.3312,64.3018,64.3091,19013.0
2017-12-12 12:00:00,87.56,87.62,87.56,87.59,17160.0,64.3018,64.3459,64.3018,64.3238,17160.0
2017-12-12 12:05:00,87.6,87.6,87.45,87.5,29648.0,64.3312,64.3312,64.221,64.2577,29648.0
2017-12-12 12:10:00,87.51,87.53,87.46,87.47,18700.0,64.2651,64.2798,64.2284,64.2357,18700.0
2017-12-12 12:15:00,87.47,87.58,87.46,87.57,19541.0,64.2357,64.3165,64.2284,64.3091,19541.0
2017-12-12 12:20:00,87.57,87.57,87.52,87.55,14907.0,64.3091,64.3091,64.2724,64.2945,14907.0
2017-12-12 12:25:00,87.55,87.68,87.53,87.65,34531.0,64.2945,64.3899,64.2798,64.3679,34531.0
2017-12-12 12:30:00,87.64,87.65,87.62,87.62,11032.0,64.3605,64.3679,64.3459,64.3459,11032.0
2017-12-12 12:35:00,87.62,87.63,87.56,87.57,9634.0,64.3459,64.3532,64.3018,64.3091,9634.0
2017-12-12 12:40:00,87.56,87.59,87.54,87.58,12949.0,64.3018,64.3238,64.2871,64.3165,12949.0
2017-12-12 12:45:00,87.59,87.61,87.57,87.58,11094.0,64.3238,64.3385,64.3091,64.3165,11094.0
2017-12-12 12:50:00,87.58,87.6,87.55,87.55,9050.0,64.3165,64.3312,64.2945,64.2945,9050.0
2017-12-12 12:55:00,87.56,87.57,87.52,87.52,23071.0,64.3018,64.3091,64.2724,64.2724,23071.0
2017-12-12 13:00:00,87.52,87.57,87.51,87.53,12808.0,64.2724,64.3091,64.2651,64.2798,12808.0
2017-12-12 13:05:00,87.53,87.61,87.53,87.6,12811.0,64.2798,64.3385,64.2798,64.3312,12811.0
2017-12-12 13:10:00,87.59,87.62,87.57,87.62,14258.0,64.3238,64.3459,64.3091,64.3459,14258.0
2017-12-12 13:15:00,87.62,87.62,87.55,87.58,11865.0,64.3459,64.3459,64.2945,64.3165,11865.0
2017-12-12 13:20:00,87.58,87.59,87.54,87.56,18325.0,64.3165,64.3238,64.2871,64.3018,18325.0
2017-12-12 13:25:00,87.57,87.57,87.48,87.5,15868.0,64.3091,64.3091,64.243,64.2577,15868.0
2017-12-12 13:30:00,87.51,87.54,87.5,87.52,10735.0,64.2651,64.2871,64.2577,64.2724,10735.0
2017-12-12 13:35:00,87.52,87.53,87.47,87.5,15620.0,64.2724,64.2798,64.2357,64.2577,15620.0
2017-12-12 13:40:00,87.5,87.53,87.49,87.51,12305.0,64.2577,64.2798,64.2504,64.2651,12305.0
2017-12-12 13:45:00,87.51,87.53,87.47,87.53,16095.0,64.2651,64.2798,64.2357,64.2798,16095.0
2017-12-12 13:50:00,87.53,87.59,87.53,87.57,16489.0,64.2798,64.3238,64.2798,64.3091,16489.0
2017-12-12 13:55:00,87.57,87.6,87.51,87.51,14533.0,64.3091,64.3312,64.2651,64.2651,14533.0
2017-12-12 14:00:00,87.51,87.54,87.51,87.53,14286.0,64.2651,64.2871,64.2651,64.2798,14286.0
2017-12-12 14:05:00,87.53,87.53,87.49,87.53,12274.0,64.2798,64.2798,64.2504,64.2798,12274.0
2017-12-12 14:10:00,87.53,87.54,87.48,87.5,14071.0,64.2798,64.2871,64.243,64.2577,14071.0
2017-12-12 14:15:00,87.5,87.51,87.48,87.49,12141.0,64.2577,64.2651,64.243,64.2504,12141.0
2017-12-12 14:20:00,87.48,87.53,87.48,87.53,12700.0,64.243,64.2798,64.243,64.2798,12700.0
2017-12-12 14:25:00,87.52,87.53,87.49,87.51,9538.0,64.2724,64.2798,64.2504,64.2651,9538.0
2017-12-12 14:30:00,87.5,87.5,87.47,87.49,13077.0,64.2577,64.2577,64.2357,64.2504,13077.0
2017-12-12 14:35:00,87.49,87.5,87.45,87.45,11971.0,64.2504,64.2577,64.221,64.221,11971.0
2017-12-12 14:40:00,87.45,87.45,87.39,87.42,31008.0,64.221,64.221,64.177,64.199,31008.0
2017-12-12 14:45:00,87.42,87.43,87.29,87.3,33224.0,64.199,64.2063,64.1035,64.1109,33224.0
2017-12-12 14:50:00,87.31,87.42,87.3,87.4,30629.0,64.1182,64.199,64.1109,64.1843,30629.0
2017-12-12 14:55:00,87.41,87.42,87.38,87.42,19471.0,64.1916,64.199,64.1696,64.199,19471.0
2017-12-12 15:00:00,87.43,87.45,87.4,87.4,18516.0,64.2063,64.221,64.1843,64.1843,18516.0
2017-12-12 15:05:00,87.41,87.44,87.39,87.43,15681.0,64.1916,64.2137,64.177,64.2063,15681.0
2017-12-12 15:10:00,87.43,87.44,87.4,87.42,18245.0,64.2063,64.2137,64.1843,64.199,18245.0
2017-12-12 15:15:00,87.42,87.42,87.36,87.38,45178.0,64.199,64.199,64.1549,64.1696,45178.0
2017-12-12 15:20:00,87.37,87.38,87.33,87.35,26943.0,64.1623,64.1696,64.1329,64.1476,26943.0
2017-12-12 15:25:00,87.35,87.35,87.26,87.28,26581.0,64.1476,64.1476,64.0815,64.0962,26581.0
2017-12-12 15:30:00,87.29,87.36,87.29,87.33,33686.0,64.1035,64.1549,64.1035,64.1329,33686.0
2017-12-12 15:35:00,87.33,87.38,87.3,87.32,36999.0,64.1329,64.1696,64.1109,64.1255,36999.0
2017-12-12 15:40:00,87.31,87.38,87.31,87.33,37891.0,64.1182,64.1696,64.1182,64.1329,37891.0
2017-12-12 15:45:00,87.33,87.34,87.21,87.22,71468.0,64.1329,64.1402,64.0448,64.0521,71468.0
2017-12-12 15:50:00,87.22,87.25,87.08,87.09,82967.0,64.0521,64.0741,63.9493,63.9566,82967.0
2017-12-12 15:55:00,87.1,87.18,87.07,87.12,299704.0,63.964,64.0227,63.942,63.9787,299704.0
2017-12-13 09:30:00,87.43,87.46,87.24,87.25,43556.0,64.2063,64.2284,64.0668,64.0741,43556.0
2017-12-13 09:35:00,87.24,87.31,87.15,87.16,47479.0,64.0668,64.1182,64.0007,64.008,47479.0
2017-12-13 09:40:00,87.16,87.32,87.15,87.22,30249.0,64.008,64.1255,64.0007,64.0521,30249.0
2017-12-13 09:45:00,87.22,87.41,87.22,87.39,50334.0,64.0521,64.1916,64.0521,64.177,50334.0
2017-12-13 09:50:00,87.39,87.41,87.29,87.29,42513.0,64.177,64.1916,64.1035,64.1035,42513.0
2017-12-13 09:55:00,87.29,87.3,87.18,87.24,32576.0,64.1035,64.1109,64.0227,64.0668,32576.0
2017-12-13 10:00:00,87.24,87.29,87.21,87.24,20045.0,64.0668,64.1035,64.0448,64.0668,20045.0
2017-12-13 10:05:00,87.25,87.3,87.24,87.26,30298.0,64.0741,64.1109,64.0668,64.0815,30298.0
2017-12-13 10:10:00,87.27,87.55,87.26,87.54,37965.0,64.0888,64.2945,64.0815,64.2871,37965.0
2017-12-13 10:15:00,87.54,87.56,87.4,87.45,21458.0,64.2871,64.3018,64.1843,64.221,21458.0
2017-12-13 10:20:00,87.45,87.51,87.43,87.51,16833.0,64.221,64.2651,64.2063,64.2651,16833.0
2017-12-13 10:25:00,87.52,87.57,87.51,87.55,17322.0,64.2724,64.3091,64.2651,64.2945,17322.0
2017-12-13 10:30:00,87.55,87.61,87.53,87.61,16545.0,64.2945,64.3385,64.2798,64.3385,16545.0
2017-12-13 10:35:00,87.61,87.77,87.61,87.76,35649.0,64.3385,64.456,64.3385,64.4487,35649.0
2017-12-13 10:40:00,87.77,87.89,87.75,87.87,80150.0,64.456,64.5441,64.4413,64.5295,80150.0
2017-12-13 10:45:00,87.87,87.92,87.78,87.81,63313.0,64.5295,64.5662,64.4634,64.4854,63313.0
2017-12-13 10:50:00,87.81,87.85,87.77,87.83,37055.0,64.4854,64.5148,64.456,64.5001,37055.0
2017-12-13 10:55:00,87.83,87.93,87.83,87.88,21185.0,64.5001,64.5735,64.5001,64.5368,21185.0
2017-12-13 11:00:00,87.87,87.87,87.81,87.84,12507.0,64.5295,64.5295,64.4854,64.5074,12507.0
2017-12-13 11:05:00,87.84,87.91,87.8,87.84,22211.0,64.5074,64.5588,64.478,64.5074,22211.0
2017-12-13 11:10:00,87.83,87.83,87.73,87.74,20573.0,64.5001,64.5001,64.4266,64.434,20573.0
2017-12-13 11:15:00,87.74,87.81,87.72,87.79,26497.0,64.434,64.4854,64.4193,64.4707,26497.0
2017-12-13 11:20:00,87.79,87.83,87.75,87.82,20392.0,64.4707,64.5001,64.4413,64.4927,20392.0
2017-12-13 11:25:00,87.8,87.89,87.79,87.87,26968.0,64.478,64.5441,64.4707,64.5295,26968.0
2017-12-13 11:30:00,87.88,87.93,87.82,87.85,21154.0,64.5368,64.5735,64.4927,64.5148,21154.0
2017-12-13 11:35:00,87.86,87.88,87.84,87.85,15109.0,64.5221,64.5368,64.5074,64.5148,15109.0
2017-12-13 11:40:00,87.85,87.85,87.8,87.83,17506.0,64.5148,64.5148,64.478,64.5001,17506.0
2017-12-13 11:45:00,87.83,87.84,87.68,87.7,12902.0,64.5001,64.5074,64.3899,64.4046,12902.0
2017-12-13 11:50:00,87.69,87.72,87.55,87.56,20558.0,64.3973,64.4193,64.2945,64.3018,20558.0
2017-12-13 11:55:00,87.55,87.61,87.55,87.61,13802.0,64.2945,64.3385,64.2945,64.3385,13802.0
2017-12-13 12:00:00,87.61,87.62,87.46,87.48,23399.0,64.3385,64.3459,64.2284,64.243,23399.0
2017-12-13 12:05:00,87.48,87.52,87.43,87.48,28176.0,64.243,64.2724,64.2063,64.243,28176.0
2017-12-13 12:10:00,87.47,87.56,87.46,87.5,47687.0,64.2357,64.3018,64.2284,64.2577,47687.0
2017-12-13 12:15:00,87.51,87.58,87.5,87.57,34104.0,64.2651,64.3165,64.2577,64.3091,34104.0
2017-12-13 12:20:00,87.57,87.58,87.51,87.54,8783.0,64.3091,64.3165,64.2651,64.2871,8783.0
2017-12-13 12:25:00,87.54,87.56,87.52,87.53,7640.0,64.2871,64.3018,64.2724,64.2798,7640.0
2017-12-13 12:30:00,87.53,87.57,87.5,87.54,7401.0,64.2798,64.3091,64.2577,64.2871,7401.0
2017-12-13 12:35:00,87.55,87.6,87.53,87.6,15136.0,64.2945,64.3312,64.2798,64.3312,15136.0
2017-12-13 12:40:00,87.61,87.62,87.57,87.59,19078.0,64.3385,64.3459,64.3091,64.3238,19078.0
2017-12-13 12:45:00,87.59,87.7,87.59,87.69,25433.0,64.3238,64.4046,64.3238,64.3973,25433.0
2017-12-13 12:50:00,87.7,87.71,87.62,87.63,25724.0,64.4046,64.412,64.3459,64.3532,25724.0
2017-12-13 12:55:00,87.64,87.72,87.63,87.72,10895.0,64.3605,64.4193,64.3532,64.4193,10895.0
2017-12-13 13:00:00,87.72,87.87,87.72,87.86,23255.0,64.4193,64.5295,64.4193,64.5221,23255.0
2017-12-13 13:05:00,87.86,87.9,87.77,87.79,23788.0,64.5221,64.5515,64.456,64.4707,23788.0
2017-12-13 13:10:00,87.79,87.81,87.75,87.78,17091.0,64.4707,64.4854,64.4413,64.4634,17091.0
2017-12-13 13:15:00,87.78,87.85,87.77,87.84,9746.0,64.4634,64.5148,64.456,64.5074,9746.0
2017-12-13 13:20:00,87.84,87.84,87.78,87.81,8328.0,64.5074,64.5074,64.4634,64.4854,8328.0
2017-12-13 13:25:00,87.82,87.84,87.76,87.78,20765.0,64.4927,64.5074,64.4487,64.4634,20765.0
2017-12-13 13:30:00,87.79,87.85,87.78,87.79,44273.0,64.4707,64.5148,64.4634,64.4707,44273.0
2017-12-13 13:35:00,87.79,87.83,87.79,87.81,16516.0,64.4707,64.5001,64.4707,64.4854,16516.0
2017-12-13 13:40:00,87.81,87.81,87.65,87.68,23437.0,64.4854,64.4854,64.3679,64.3899,23437.0
2017-12-13 13:45:00,87.69,87.78,87.69,87.75,39988.0,64.3973,64.4634,64.3973,64.4413,39988.0
2017-12-13 13:50:00,87.76,87.77,87.7,87.77,23501.0,64.4487,64.456,64.4046,64.456,23501.0
2017-12-13 13:55:00,87.77,87.86,87.59,87.6,28260.0,64.456,64.5221,64.3238,64.3312,28260.0
2017-12-13 14:00:00,87.79,88.19,87.63,87.88,54399.0,64.4707,64.7645,64.3532,64.5368,54399.0
2017-12-13 14:05:00,87.89,88.07,87.88,87.96,67499.0,64.5441,64.6763,64.5368,64.5955,67499.0
2017-12-13 14:10:00,87.95,88.09,87.95,88.01,35370.0,64.5882,64.691,64.5882,64.6323,35370.0
2017-12-13 14:15:00,88.0,88.01,87.91,87.93,35826.0,64.6249,64.6323,64.5588,64.5735,35826.0
2017-12-13 14:20:00,87.92,87.94,87.82,87.85,21880.0,64.5662,64.5809,64.4927,64.5148,21880.0
2017-12-13 14:25:00,87.86,87.88,87.81,87.81,19433.0,64.5221,64.5368,64.4854,64.4854,19433.0
2017-12-13 14:30:00,87.82,87.85,87.73,87.74,23065.0,64.4927,64.5148,64.4266,64.434,23065.0
2017-12-13 14:35:00,87.74,87.79,87.7,87.73,17977.0,64.434,64.4707,64.4046,64.4266,17977.0
2017-12-13 14:40:00,87.73,87.87,87.69,87.83,48055.0,64.4266,64.5295,64.3973,64.5001,48055.0
2017-12-13 14:45:00,87.83,87.83,87.76,87.77,14323.0,64.5001,64.5001,64.4487,64.456,14323.0
2017-12-13 14:50:00,87.78,87.81,87.77,87.8,13282.0,64.4634,64.4854,64.456,64.478,13282.0
2017-12-13 14:55:00,87.8,87.84,87.78,87.83,22216.0,64.478,64.5074,64.4634,64.5001,22216.0
2017-12-13 15:00:00,87.83,87.84,87.78,87.78,17527.0,64.5001,64.5074,64.4634,64.4634,17527.0
2017-12-13 15:05:00,87.78,87.8,87.7,87.7,82418.0,64.4634,64.478,64.4046,64.4046,82418.0
2017-12-13 15:10:00,87.7,87.75,87.65,87.66,23688.0,64.4046,64.4413,64.3679,64.3752,23688.0
2017-12-13 15:15:00,87.66,87.66,87.58,87.59,16913.0,64.3752,64.3752,64.3165,64.3238,16913.0
2017-12-13 15:20:00,87.59,87.63,87.58,87.61,20089.0,64.3238,64.3532,64.3165,64.3385,20089.0
2017-12-13 15:25:00,87.6,87.65,87.59,87.6,17242.0,64.3312,64.3679,64.3238,64.3312,17242.0
2017-12-13 15:30:00,87.59,87.59,87.49,87.5,26025.0,64.3238,64.3238,64.2504,64.2577,26025.0
2017-12-13 15:35:00,87.5,87.58,87.5,87.58,27360.0,64.2577,64.3165,64.2577,64.3165,27360.0
2017-12-13 15:40:00,87.57,87.63,87.56,87.6,22045.0,64.3091,64.3532,64.3018,64.3312,22045.0
2017-12-13 15:45:00,87.59,87.69,87.59,87.69,44001.0,64.3238,64.3973,64.3238,64.3973,44001.0
2017-12-13 15:50:00,87.69,87.73,87.66,87.67,48525.0,64.3973,64.4266,64.3752,64.3826,48525.0
2017-12-13 15:55:00,87.68,87.71,87.56,87.58,179283.0,64.3899,64.412,64.3018,64.3165,179283.0
2017-12-14 09:30:00,87.52,87.57,86.72,86.81,161859.0,64.2724,64.3091,63.6849,63.751,161859.0
2017-12-14 09:35:00,86.82,87.16,86.82,86.93,21864.0,63.7584,64.008,63.7584,63.8391,21864.0
2017-12-14 09:40:00,86.96,87.07,86.87,87.03,39047.0,63.8612,63.942,63.7951,63.9126,39047.0
2017-12-14 09:45:00,87.06,87.28,87.02,87.26,39014.0,63.9346,64.0962,63.9052,64.0815,39014.0
2017-12-14 09:50:00,87.24,87.25,87.12,87.21,18051.0,64.0668,64.0741,63.9787,64.0448,18051.0
2017-12-14 09:55:00,87.2,87.43,87.2,87.42,22909.0,64.0374,64.2063,64.0374,64.199,22909.0
2017-12-14 10:00:00,87.39,87.46,87.36,87.42,18264.0,64.177,64.2284,64.1549,64.199,18264.0
2017-12-14 10:05:00,87.41,87.55,87.41,87.48,17273.0,64.1916,64.2945,64.1916,64.243,17273.0
2017-12-14 10:10:00,87.48,87.64,87.46,87.64,25708.0,64.243,64.3605,64.2284,64.3605,25708.0
2017-12-14 10:15:00,87.64,87.68,87.59,87.68,30100.0,64.3605,64.3899,64.3238,64.3899,30100.0
2017-12-14 10:20:00,87.67,87.72,87.61,87.65,21481.0,64.3826,64.4193,64.3385,64.3679,21481.0
2017-12-14 10:25:00,87.62,87.65,87.55,87.62,17333.0,64.3459,64.3679,64.2945,64.3459,17333.0
2017-12-14 10:30:00,87.62,87.62,87.47,87.5,16569.0,64.3459,64.3459,64.2357,64.2577,16569.0
2017-12-14 10:35:00,87.49,87.49,87.42,87.46,12184.0,64.2504,64.2504,64.199,64.2284,12184.0
2017-12-14 10:40:00,87.43,87.51,87.42,87.47,10011.0,64.2063,64.2651,64.199,64.2357,10011.0
2017-12-14 10:45:00,87.46,87.55,87.46,87.55,10318.0,64.2284,64.2945,64.2284,64.2945,10318.0
2017-12-14 10:50:00,87.55,87.66,87.55,87.66,12261.0,64.2945,64.3752,64.2945,64.3752,12261.0
2017-12-14 10:55:00,87.67,87.78,87.64,87.76,20998.0,64.3826,64.4634,64.3605,64.4487,20998.0
2017-12-14 11:00:00,87.78,87.78,87.73,87.77,10444.0,64.4634,64.4634,64.4266,64.456,10444.0
2017-12-14 11:05:00,87.76,87.79,87.74,87.75,8507.0,64.4487,64.4707,64.434,64.4413,8507.0
2017-12-14 11:10:00,87.74,87.76,87.64,87.65,11428.0,64.434,64.4487,64.3605,64.3679,11428.0
2017-12-14 11:15:00,87.66,87.76,87.66,87.72,11003.0,64.3752,64.4487,64.3752,64.4193,11003.0
2017-12-14 11:20:00,87.72,87.81,87.71,87.71,20083.0,64.4193,64.4854,64.412,64.412,20083.0
2017-12-14 11:25:00,87.72,87.74,87.57,87.58,12158.0,64.4193,64.434,64.3091,64.3165,12158.0
2017-12-14 11:30:00,87.6,87.62,87.57,87.6,9649.0,64.3312,64.3459,64.3091,64.3312,9649.0
2017-12-14 11:35:00,87.6,87.64,87.59,87.63,6107.0,64.3312,64.3605,64.3238,64.3532,6107.0
2017-12-14 11:40:00,87.61,87.64,87.57,87.59,14584.0,64.3385,64.3605,64.3091,64.3238,14584.0
2017-12-14 11:45:00,87.59,87.63,87.56,87.62,11984.0,64.3238,64.3532,64.3018,64.3459,11984.0
2017-12-14 11:50:00,87.62,87.68,87.61,87.63,8163.0,64.3459,64.3899,64.3385,64.3532,8163.0
2017-12-14 11:55:00,87.64,87.69,87.62,87.64,16156.0,64.3605,64.3973,64.3459,64.3605,16156.0
2017-12-14 12:00:00,87.63,87.65,87.62,87.64,7468.0,64.3532,64.3679,64.3459,64.3605,7468.0
2017-12-14 12:05:00,87.64,87.72,87.64,87.72,13408.0,64.3605,64.4193,64.3605,64.4193,13408.0
2017-12-14 12:10:00,87.72,87.75,87.67,87.73,14972.0,64.4193,64.4413,64.3826,64.4266,14972.0
2017-12-14 12:15:00,87.73,87.75,87.69,87.7,11251.0,64.4266,64.4413,64.3973,64.4046,11251.0
2017-12-14 12:20:00,87.72,87.73,87.66,87.67,5974.0,64.4193,64.4266,64.3752,64.3826,5974.0
2017-12-14 12:25:00,87.67,87.73,87.65,87.7,11605.0,64.3826,64.4266,64.3679,64.4046,11605.0
2017-12-14 12:30:00,87.71,87.75,87.7,87.72,9049.0,64.412,64.4413,64.4046,64.4193,9049.0
2017-12-14 12:35:00,87.73,87.74,87.72,87.72,7728.0,64.4266,64.434,64.4193,64.4193,7728.0
2017-12-14 12:40:00,87.73,87.74,87.69,87.7,10429.0,64.4266,64.434,64.3973,64.4046,10429.0
2017-12-14 12:45:00,87.7,87.7,87.64,87.66,6365.0,64.4046,64.4046,64.3605,64.3752,6365.0
2017-12-14 12:50:00,87.67,87.67,87.59,87.59,8991.0,64.3826,64.3826,64.3238,64.3238,8991.0
2017-12-14 12:55:00,87.59,87.62,87.57,87.6,14518.0,64.3238,64.3459,64.3091,64.3312,14518.0
2017-12-14 13:00:00,87.59,87.62,87.58,87.6,8937.0,64.3238,64.3459,64.3165,64.3312,8937.0
2017-12-14 13:05:00,87.61,87.61,87.58,87.59,8597.0,64.3385,64.3385,64.3165,64.3238,8597.0
2017-12-14 13:10:00,87.59,87.66,87.54,87.66,38637.0,64.3238,64.3752,64.2871,64.3752,38637.0
2017-12-14 13:15:00,87.66,87.72,87.61,87.62,16498.0,64.3752,64.4193,64.3385,64.3459,16498.0
2017-12-14 13:20:00,87.61,87.63,87.54,87.62,13859.0,64.3385,64.3532,64.2871,64.3459,13859.0
2017-12-14 13:25:00,87.61,87.62,87.55,87.58,5357.0,64.3385,64.3459,64.2945,64.3165,5357.0
2017-12-14 13:30:00,87.59,87.59,87.54,87.55,10152.0,64.3238,64.3238,64.2871,64.2945,10152.0
2017-12-14 13:35:00,87.55,87.55,87.49,87.49,9010.0,64.2945,64.2945,64.2504,64.2504,9010.0
2017-12-14 13:40:00,87.49,87.5,87.46,87.47,10973.0,64.2504,64.2577,64.2284,64.2357,10973.0
2017-12-14 13:45:00,87.47,87.5,87.45,87.48,11000.0,64.2357,64.2577,64.221,64.243,11000.0
2017-12-14 13:50:00,87.48,87.51,87.4,87.42,20727.0,64.243,64.2651,64.1843,64.199,20727.0
2017-12-14 13:55:00,87.43,87.44,87.37,87.4,19483.0,64.2063,64.2137,64.1623,64.1843,19483.0
2017-12-14 14:00:00,87.41,87.46,87.4,87.45,21277.0,64.1916,64.2284,64.1843,64.221,21277.0
2017-12-14 14:05:00,87.44,87.47,87.42,87.45,9049.0,64.2137,64.2357,64.199,64.221,9049.0
2017-12-14 14:10:00,87.44,87.51,87.41,87.5,24024.0,64.2137,64.2651,64.1916,64.2577,24024.0
2017-12-14 14:15:00,87.5,87.54,87.49,87.51,11243.0,64.2577,64.2871,64.2504,64.2651,11243.0
2017-12-14 14:20:00,87.53,87.65,87.52,87.58,19407.0,64.2798,64.3679,64.2724,64.3165,19407.0
2017-12-14 14:25:00,87.59,87.67,87.59,87.61,13793.0,64.3238,64.3826,64.3238,64.3385,13793.0
2017-12-14 14:30:00,87.62,87.66,87.6,87.64,9145.0,64.3459,64.3752,64.3312,64.3605,9145.0
2017-12-14 14:35:00,87.64,87.67,87.62,87.63,18145.0,64.3605,64.3826,64.3459,64.3532,18145.0
2017-12-14 14:40:00,87.63,87.63,87.57,87.58,12761.0,64.3532,64.3532,64.3091,64.3165,12761.0
2017-12-14 14:45:00,87.57,87.62,87.57,87.62,14447.0,64.3091,64.3459,64.3091,64.3459,14447.0
2017-12-14 14:50:00,87.62,87.62,87.58,87.58,9040.0,64.3459,64.3459,64.3165,64.3165,9040.0
2017-12-14 14:55:00,87.58,87.64,87.57,87.63,12078.0,64.3165,64.3605,64.3091,64.3532,12078.0
2017-12-14 15:00:00,87.64,87.66,87.58,87.63,14887.0,64.3605,64.3752,64.3165,64.3532,14887.0
2017-12-14 15:05:00,87.62,87.66,87.6,87.66,25796.0,64.3459,64.3752,64.3312,64.3752,25796.0
2017-12-14 15:10:00,87.66,87.66,87.64,87.66,12689.0,64.3752,64.3752,64.3605,64.3752,12689.0
2017-12-14 15:15:00,87.66,87.76,87.66,87.73,32889.0,64.3752,64.4487,64.3752,64.4266,32889.0
2017-12-14 15:20:00,87.74,87.78,87.72,87.73,20347.0,64.434,64.4634,64.4193,64.4266,20347.0
2017-12-14 15:25:00,87.72,87.73,87.69,87.73,21033.0,64.4193,64.4266,64.3973,64.4266,21033.0
2017-12-14 15:30:00,87.74,87.84,87.71,87.81,38246.0,64.434,64.5074,64.412,64.4854,38246.0
2017-12-14 15:35:00,87.82,87.84,87.76,87.76,25716.0,64.4927,64.5074,64.4487,64.4487,25716.0
2017-12-14 15:40:00,87.77,87.79,87.74,87.75,39748.0,64.456,64.4707,64.434,64.4413,39748.0
2017-12-14 15:45:00,87.75,87.76,87.67,87.68,45196.0,64.4413,64.4487,64.3826,64.3899,45196.0
2017-12-14 15:50:00,87.68,87.7,87.57,87.63,56671.0,64.3899,64.4046,64.3091,64.3532,56671.0
2017-12-14 15:55:00,87.63,87.67,87.56,87.59,143931.0,64.3532,64.3826,64.3018,64.3238,143931.0
2017-12-15 09:30:00,87.71,87.88,87.68,87.75,1214304.0,64.412,64.5368,64.3899,64.4413,1214304.0
2017-12-15 09:35:00,87.79,88.16,87.79,88.07,43183.0,64.4707,64.7424,64.4707,64.6763,43183.0
2017-12-15 09:40:00,88.12,88.12,87.8,87.88,22110.0,64.713,64.713,64.478,64.5368,22110.0
2017-12-15 09:45:00,87.88,87.88,87.67,87.87,25145.0,64.5368,64.5368,64.3826,64.5295,25145.0
2017-12-15 09:50:00,87.84,87.84,87.66,87.69,18112.0,64.5074,64.5074,64.3752,64.3973,18112.0
2017-12-15 09:55:00,87.67,87.8,87.63,87.78,13625.0,64.3826,64.478,64.3532,64.4634,13625.0
2017-12-15 10:00:00,87.78,87.89,87.76,87.82,23147.0,64.4634,64.5441,64.4487,64.4927,23147.0
2017-12-15 10:05:00,87.9,87.96,87.87,87.89,12028.0,64.5515,64.5955,64.5295,64.5441,12028.0
2017-12-15 10:10:00,87.89,87.92,87.82,87.86,14004.0,64.5441,64.5662,64.4927,64.5221,14004.0
2017-12-15 10:15:00,87.86,88.01,87.85,87.99,22183.0,64.5221,64.6323,64.5148,64.6176,22183.0
2017-12-15 10:20:00,88.0,88.07,87.98,87.99,29786.0,64.6249,64.6763,64.6102,64.6176,29786.0
2017-12-15 10:25:00,87.98,88.01,87.95,88.0,9333.0,64.6102,64.6323,64.5882,64.6249,9333.0
2017-12-15 10:30:00,88.01,88.08,87.98,87.98,22533.0,64.6323,64.6837,64.6102,64.6102,22533.0
2017-12-15 10:35:00,87.99,88.01,87.93,87.93,10914.0,64.6176,64.6323,64.5735,64.5735,10914.0
2017-12-15 10:40:00,87.93,87.99,87.92,87.92,17768.0,64.5735,64.6176,64.5662,64.5662,17768.0
2017-12-15 10:45:00,87.93,87.94,87.83,87.88,111184.0,64.5735,64.5809,64.5001,64.5368,111184.0
2017-12-15 10:50:00,87.88,87.88,87.77,87.8,27093.0,64.5368,64.5368,64.456,64.478,27093.0
2017-12-15 10:55:00,87.8,87.9,87.79,87.87,21741.0,64.478,64.5515,64.4707,64.5295,21741.0
2017-12-15 11:00:00,87.87,87.88,87.81,87.83,20826.0,64.5295,64.5368,64.4854,64.5001,20826.0
2017-12-15 11:05:00,87.83,87.83,87.75,87.77,9418.0,64.5001,64.5001,64.4413,64.456,9418.0
2017-12-15 11:10:00,87.77,87.82,87.73,87.81,10206.0,64.456,64.4927,64.4266,64.4854,10206.0
2017-12-15 11:15:00,87.82,87.82,87.77,87.79,8684.0,64.4927,64.4927,64.456,64.4707,8684.0
2017-12-15 11:20:00,87.77,87.79,87.71,87.72,12694.0,64.456,64.4707,64.412,64.4193,12694.0
2017-12-15 11:25:00,87.71,87.84,87.7,87.83,26355.0,64.412,64.5074,64.4046,64.5001,26355.0
2017-12-15 11:30:00,87.84,87.97,87.82,87.96,17532.0,64.5074,64.6029,64.4927,64.5955,17532.0
2017-12-15 11:35:00,87.95,87.95,87.89,87.92,14524.0,64.5882,64.5882,64.5441,64.5662,14524.0
2017-12-15 11:40:00,87.92,87.97,87.86,87.93,36516.0,64.5662,64.6029,64.5221,64.5735,36516.0
2017-12-15 11:45:00,87.92,88.02,87.91,88.0,16174.0,64.5662,64.6396,64.5588,64.6249,16174.0
2017-12-15 11:50:00,88.0,88.0,87.86,87.9,14672.0,64.6249,64.6249,64.5221,64.5515,14672.0
2017-12-15 11:55:00,87.91,87.93,87.9,87.92,10283.0,64.5588,64.5735,64.5515,64.5662,10283.0
2017-12-15 12:00:00,87.92,87.92,87.86,87.87,9713.0,64.5662,64.5662,64.5221,64.5295,9713.0
2017-12-15 12:05:00,87.87,87.92,87.86,87.92,11301.0,64.5295,64.5662,64.5221,64.5662,11301.0
2017-12-15 12:10:00,87.91,87.93,87.85,87.86,10429.0,64.5588,64.5735,64.5148,64.5221,10429.0
2017-12-15 12:15:00,87.86,87.89,87.84,87.87,13985.0,64.5221,64.5441,64.5074,64.5295,13985.0
2017-12-15 12:20:00,87.88,87.93,87.87,87.92,17784.0,64.5368,64.5735,64.5295,64.5662,17784.0
2017-12-15 12:25:00,87.92,87.98,87.91,87.96,9068.0,64.5662,64.6102,64.5588,64.5955,9068.0
2017-12-15 12:30:00,87.96,87.97,87.91,87.97,7228.0,64.5955,64.6029,64.5588,64.6029,7228.0
2017-12-15 12:35:00,87.96,87.98,87.89,87.89,10506.0,64.5955,64.6102,64.5441,64.5441,10506.0
2017-12-15 12:40:00,87.89,87.91,87.85,87.86,9872.0,64.5441,64.5588,64.5148,64.5221,9872.0
2017-12-15 12:45:00,87.87,87.9,87.85,87.85,11421.0,64.5295,64.5515,64.5148,64.5148,11421.0
2017-12-15 12:50:00,87.85,87.86,87.77,87.77,11374.0,64.5148,64.5221,64.456,64.456,11374.0
2017-12-15 12:55:00,87.78,87.8,87.75,87.76,7189.0,64.4634,64.478,64.4413,64.4487,7189.0
2017-12-15 13:00:00,87.76,87.76,87.71,87.74,17105.0,64.4487,64.4487,64.412,64.434,17105.0
2017-12-15 13:05:00,87.75,87.75,87.71,87.72,8812.0,64.4413,64.4413,64.412,64.4193,8812.0
2017-12-15 13:10:00,87.72,87.73,87.67,87.67,6897.0,64.4193,64.4266,64.3826,64.3826,6897.0
2017-12-15 13:15:00,87.67,87.71,87.66,87.68,12420.0,64.3826,64.412,64.3752,64.3899,12420.0
2017-12-15 13:20:00,87.68,87.69,87.65,87.67,10570.0,64.3899,64.3973,64.3679,64.3826,10570.0
2017-12-15 13:25:00,87.67,87.68,87.62,87.68,11109.0,64.3826,64.3899,64.3459,64.3899,11109.0
2017-12-15 13:30:00,87.67,87.69,87.65,87.66,8932.0,64.3826,64.3973,64.3679,64.3752,8932.0
2017-12-15 13:35:00,87.65,87.67,87.65,87.66,8206.0,64.3679,64.3826,64.3679,64.3752,8206.0
2017-12-15 13:40:00,87.66,87.7,87.65,87.69,12074.0,64.3752,64.4046,64.3679,64.3973,12074.0
2017-12-15 13:45:00,87.69,87.69,87.62,87.63,20705.0,64.3973,64.3973,64.3459,64.3532,20705.0
2017-12-15 13:50:00,87.63,87.64,87.57,87.59,22829.0,64.3532,64.3605,64.3091,64.3238,22829.0
2017-12-15 13:55:00,87.58,87.61,87.55,87.61,18004.0,64.3165,64.3385,64.2945,64.3385,18004.0
2017-12-15 14:00:00,87.61,87.65,87.6,87.64,18764.0,64.3385,64.3679,64.3312,64.3605,18764.0
2017-12-15 14:05:00,87.64,87.65,87.59,87.65,18543.0,64.3605,64.3679,64.3238,64.3679,18543.0
2017-12-15 14:10:00,87.66,87.69,87.65,87.67,27022.0,64.3752,64.3973,64.3679,64.3826,27022.0
2017-12-15 14:15:00,87.67,87.76,87.66,87.75,26093.0,64.3826,64.4487,64.3752,64.4413,26093.0
2017-12-15 14:20:00,87.75,87.78,87.69,87.71,30336.0,64.4413,64.4634,64.3973,64.412,30336.0
2017-12-15 14:25:00,87.71,87.72,87.66,87.66,25453.0,64.412,64.4193,64.3752,64.3752,25453.0
2017-12-15 14:30:00,87.67,87.74,87.64,87.7,31946.0,64.3826,64.434,64.3605,64.4046,31946.0
2017-12-15 14:35:00,87.69,87.72,87.68,87.7,30812.0,64.3973,64.4193,64.3899,64.4046,30812.0
2017-12-15 14:40:00,87.7,87.71,87.68,87.7,21035.0,64.4046,64.412,64.3899,64.4046,21035.0
2017-12-15 14:45:00,87.7,87.75,87.68,87.73,20269.0,64.4046,64.4413,64.3899,64.4266,20269.0
2017-12-15 14:50:00,87.73,87.8,87.73,87.77,29243.0,64.4266,64.478,64.4266,64.456,29243.0
2017-12-15 14:55:00,87.77,87.81,87.76,87.81,21720.0,64.456,64.4854,64.4487,64.4854,21720.0
2017-12-15 15:00:00,87.81,87.88,87.8,87.87,23002.0,64.4854,64.5368,64.478,64.5295,23002.0
2017-12-15 15:05:00,87.87,87.92,87.86,87.88,23513.0,64.5295,64.5662,64.5221,64.5368,23513.0
2017-12-15 15:10:00,87.88,87.97,87.88,87.97,15413.0,64.5368,64.6029,64.5368,64.6029,15413.0
2017-12-15 15:15:00,87.97,88.01,87.95,87.98,27341.0,64.6029,64.6323,64.5882,64.6102,27341.0
2017-12-15 15:20:00,87.99,88.02,87.94,87.94,22689.0,64.6176,64.6396,64.5809,64.5809,22689.0
2017-12-15 15:25:00,87.94,88.03,87.94,88.02,24265.0,64.5809,64.647,64.5809,64.6396,24265.0
2017-12-15 15:30:00,88.03,88.04,87.99,88.0,35934.0,64.647,64.6543,64.6176,64.6249,35934.0
2017-12-15 15:35:00,87.99,88.02,87.94,87.98,42553.0,64.6176,64.6396,64.5809,64.6102,42553.0
2017-12-15 15:40:00,87.98,87.99,87.88,87.9,65281.0,64.6102,64.6176,64.5368,64.5515,65281.0
2017-12-15 15:45:00,87.91,87.96,87.73,87.74,88377.0,64.5588,64.5955,64.4266,64.434,88377.0
2017-12-15 15:50:00,87.74,87.79,87.65,87.69,86439.0,64.434,64.4707,64.3679,64.3973,86439.0
2017-12-15 15:55:00,87.7,87.84,87.67,87.82,288813.0,64.4046,64.5074,64.3826,64.4927,288813.0
2017-12-18 09:30:00,88.0,88.15,87.83,88.0,108849.0,64.6249,64.7351,64.5001,64.6249,108849.0
2017-12-18 09:35:00,88.0,88.06,87.91,87.93,25383.0,64.6249,64.669,64.5588,64.5735,25383.0
2017-12-18 09:40:00,87.93,88.0,87.87,87.87,26795.0,64.5735,64.6249,64.5295,64.5295,26795.0
2017-12-18 09:45:00,87.87,87.91,87.81,87.85,32963.0,64.5295,64.5588,64.4854,64.5148,32963.0
2017-12-18 09:50:00,87.83,87.83,87.69,87.7,27829.0,64.5001,64.5001,64.3973,64.4046,27829.0
2017-12-18 09:55:00,87.7,87.74,87.59,87.6,20282.0,64.4046,64.434,64.3238,64.3312,20282.0
2017-12-18 10:00:00,87.6,87.63,87.44,87.46,38055.0,64.3312,64.3532,64.2137,64.2284,38055.0
2017-12-18 10:05:00,87.45,87.5,87.39,87.41,17386.0,64.221,64.2577,64.177,64.1916,17386.0
2017-12-18 10:10:00,87.41,87.41,87.33,87.37,33755.0,64.1916,64.1916,64.1329,64.1623,33755.0
2017-12-18 10:15:00,87.38,87.4,87.27,87.27,26792.0,64.1696,64.1843,64.0888,64.0888,26792.0
2017-12-18 10:20:00,87.27,87.32,87.24,87.25,14472.0,64.0888,64.1255,64.0668,64.0741,14472.0
2017-12-18 10:25:00,87.25,87.3,87.13,87.14,25757.0,64.0741,64.1109,63.986,63.9934,25757.0
2017-12-18 10:30:00,87.15,87.17,87.0,87.06,38446.0,64.0007,64.0154,63.8905,63.9346,38446.0
2017-12-18 10:35:00,87.06,87.12,87.05,87.12,37214.0,63.9346,63.9787,63.9273,63.9787,37214.0
2017-12-18 10:40:00,87.12,87.12,86.92,86.96,43732.0,63.9787,63.9787,63.8318,63.8612,43732.0
2017-12-18 10:45:00,86.97,86.97,86.83,86.87,36598.0,63.8685,63.8685,63.7657,63.7951,36598.0
2017-12-18 10:50:00,86.88,86.97,86.87,86.89,29507.0,63.8024,63.8685,63.7951,63.8098,29507.0
2017-12-18 10:55:00,86.89,86.9,86.78,86.88,35875.0,63.8098,63.8171,63.729,63.8024,35875.0
2017-12-18 11:00:00,86.88,86.93,86.83,86.85,54102.0,63.8024,63.8391,63.7657,63.7804,54102.0
2017-12-18 11:05:00,86.87,86.95,86.87,86.91,26252.0,63.7951,63.8538,63.7951,63.8245,26252.0
2017-12-18 11:10:00,86.92,86.94,86.86,86.94,14564.0,63.8318,63.8465,63.7877,63.8465,14564.0
2017-12-18 11:15:00,86.94,87.07,86.94,87.04,37163.0,63.8465,63.942,63.8465,63.9199,37163.0
2017-12-18 11:20:00,87.04,87.1,87.01,87.1,54101.0,63.9199,63.964,63.8979,63.964,54101.0
2017-12-18 11:25:00,87.1,87.12,87.04,87.11,21518.0,63.964,63.9787,63.9199,63.9713,21518.0
2017-12-18 11:30:00,87.12,87.25,87.12,87.21,39816.0,63.9787,64.0741,63.9787,64.0448,39816.0
2017-12-18 11:35:00,87.21,87.21,87.12,87.16,16715.0,64.0448,64.0448,63.9787,64.008,16715.0
2017-12-18 11:40:00,87.16,87.19,87.15,87.17,18659.0,64.008,64.0301,64.0007,64.0154,18659.0
2017-12-18 11:45:00,87.17,87.23,87.17,87.21,17475.0,64.0154,64.0595,64.0154,64.0448,17475.0
2017-12-18 11:50:00,87.22,87.27,87.21,87.21,30806.0,64.0521,64.0888,64.0448,64.0448,30806.0
2017-12-18 11:55:00,87.21,87.31,87.19,87.31,22574.0,64.0448,64.1182,64.0301,64.1182,22574.0
2017-12-18 12:00:00,87.31,87.32,87.19,87.24,14863.0,64.1182,64.1255,64.0301,64.0668,14863.0
2017-12-18 12:05:00,87.25,87.25,87.16,87.18,19195.0,64.0741,64.0741,64.008,64.0227,19195.0
2017-12-18 12:10:00,87.19,87.2,87.14,87.15,10727.0,64.0301,64.0374,63.9934,64.0007,10727.0
2017-12-18 12:15:00,87.14,87.15,87.11,87.12,8437.0,63.9934,64.0007,63.9713,63.9787,8437.0
2017-12-18 12:20:00,87.13,87.17,87.11,87.14,11328.0,63.986,64.0154,63.9713,63.9934,11328.0
2017-12-18 12:25:00,87.14,87.14,87.12,87.13,7253.0,63.9934,63.9934,63.9787,63.986,7253.0
2017-12-18 12:30:00,87.13,87.13,87.01,87.02,16538.0,63.986,63.986,63.8979,63.9052,16538.0
2017-12-18 12:35:00,87.02,87.04,86.99,87.0,19942.0,63.9052,63.9199,63.8832,63.8905,19942.0
2017-12-18 12:40:00,86.99,86.99,86.91,86.91,15359.0,63.8832,63.8832,63.8245,63.8245,15359.0
2017-12-18 12:45:00,86.92,86.93,86.86,86.87,7775.0,63.8318,63.8391,63.7877,63.7951,7775.0
2017-12-18 12:50:00,86.87,86.87,86.8,86.82,28832.0,63.7951,63.7951,63.7437,63.7584,28832.0
2017-12-18 12:55:00,86.83,86.84,86.77,86.78,18843.0,63.7657,63.773,63.7216,63.729,18843.0
2017-12-18 13:00:00,86.78,86.82,86.77,86.82,19684.0,63.729,63.7584,63.7216,63.7584,19684.0
2017-12-18 13:05:00,86.82,86.83,86.8,86.83,9572.0,63.7584,63.7657,63.7437,63.7657,9572.0
2017-12-18 13:10:00,86.83,86.83,86.79,86.83,7369.0,63.7657,63.7657,63.7363,63.7657,7369.0
2017-12-18 13:15:00,86.82,86.84,86.64,86.68,47445.0,63.7584,63.773,63.6262,63.6555,47445.0
2017-12-18 13:20:00,86.67,86.7,86.54,86.57,59400.0,63.6482,63.6702,63.5527,63.5748,59400.0
2017-12-18 13:25:00,86.57,86.6,86.51,86.52,22755.0,63.5748,63.5968,63.5307,63.538,22755.0
2017-12-18 13:30:00,86.52,86.55,86.4,86.4,53020.0,63.538,63.5601,63.4499,63.4499,53020.0
2017-12-18 13:35:00,86.41,86.46,86.39,86.44,22864.0,63.4573,63.494,63.4426,63.4793,22864.0
2017-12-18 13:40:00,86.43,86.52,86.43,86.49,19832.0,63.472,63.538,63.472,63.516,19832.0
2017-12-18 13:45:00,86.49,86.53,86.44,86.45,26401.0,63.516,63.5454,63.4793,63.4866,26401.0
2017-12-18 13:50:00,86.45,86.54,86.43,86.53,32470.0,63.4866,63.5527,63.472,63.5454,32470.0
2017-12-18 13:55:00,86.53,86.63,86.51,86.61,46488.0,63.5454,63.6188,63.5307,63.6041,46488.0
2017-12-18 14:00:00,86.6,86.6,86.51,86.55,27379.0,63.5968,63.5968,63.5307,63.5601,27379.0
2017-12-18 14:05:00,86.55,86.59,86.51,86.59,29003.0,63.5601,63.5895,63.5307,63.5895,29003.0
2017-12-18 14:10:00,86.59,86.67,86.58,86.65,36446.0,63.5895,63.6482,63.5821,63.6335,36446.0
2017-12-18 14:15:00,86.65,86.71,86.63,86.71,25497.0,63.6335,63.6776,63.6188,63.6776,25497.0
2017-12-18 14:20:00,86.71,86.76,86.68,86.76,44938.0,63.6776,63.7143,63.6555,63.7143,44938.0
2017-12-18 14:25:00,86.75,86.77,86.69,86.7,31113.0,63.707,63.7216,63.6629,63.6702,31113.0
2017-12-18 14:30:00,86.69,86.72,86.67,86.68,26217.0,63.6629,63.6849,63.6482,63.6555,26217.0
2017-12-18 14:35:00,86.67,86.69,86.63,86.63,20590.0,63.6482,63.6629,63.6188,63.6188,20590.0
2017-12-18 14:40:00,86.63,86.68,86.59,86.66,24469.0,63.6188,63.6555,63.5895,63.6409,24469.0
2017-12-18 14:45:00,86.66,86.69,86.61,86.62,15339.0,63.6409,63.6629,63.6041,63.6115,15339.0
2017-12-18 14:50:00,86.61,86.65,86.59,86.64,8678.0,63.6041,63.6335,63.5895,63.6262,8678.0
2017-12-18 14:55:00,86.63,86.68,86.62,86.65,14752.0,63.6188,63.6555,63.6115,63.6335,14752.0
2017-12-18 15:00:00,86.65,86.66,86.62,86.65,18861.0,63.6335,63.6409,63.6115,63.6335,18861.0
2017-12-18 15:05:00,86.66,86.69,86.64,86.64,14837.0,63.6409,63.6629,63.6262,63.6262,14837.0
2017-12-18 15:10:00,86.65,86.65,86.56,86.6,22715.0,63.6335,63.6335,63.5674,63.5968,22715.0
2017-12-18 15:15:00,86.6,86.63,86.54,86.56,21965.0,63.5968,63.6188,63.5527,63.5674,21965.0
2017-12-18 15:20:00,86.56,86.6,86.55,86.56,14930.0,63.5674,63.5968,63.5601,63.5674,14930.0
2017-12-18 15:25:00,86.56,86.58,86.53,86.57,22852.0,63.5674,63.5821,63.5454,63.5748,22852.0
2017-12-18 15:30:00,86.58,86.62,86.56,86.56,30269.0,63.5821,63.6115,63.5674,63.5674,30269.0
2017-12-18 15:35:00,86.56,86.56,86.47,86.51,29091.0,63.5674,63.5674,63.5013,63.5307,29091.0
2017-12-18 15:40:00,86.51,86.52,86.46,86.48,41035.0,63.5307,63.538,63.494,63.5087,41035.0
2017-12-18 15:45:00,86.49,86.54,86.47,86.5,31449.0,63.516,63.5527,63.5013,63.5234,31449.0
2017-12-18 15:50:00,86.5,86.6,86.47,86.59,60196.0,63.5234,63.5968,63.5013,63.5895,60196.0
2017-12-18 15:55:00,86.59,86.6,86.51,86.55,139072.0,63.5895,63.5968,63.5307,63.5601,139072.0
2017-12-19 09:30:00,86.66,86.73,86.48,86.51,58664.0,63.6409,63.6923,63.5087,63.5307,58664.0
2017-12-19 09:35:00,86.48,86.5,86.34,86.35,26956.0,63.5087,63.5234,63.4059,63.4132,26956.0
2017-12-19 09:40:00,86.38,86.48,86.32,86.37,27090.0,63.4352,63.5087,63.3912,63.4279,27090.0
2017-12-19 09:45:00,86.37,86.38,86.26,86.31,31442.0,63.4279,63.4352,63.3471,63.3838,31442.0
2017-12-19 09:50:00,86.29,86.32,86.15,86.19,39801.0,63.3691,63.3912,63.2663,63.2957,39801.0
2017-12-19 09:55:00,86.19,86.3,86.18,86.24,25541.0,63.2957,63.3765,63.2884,63.3324,25541.0
2017-12-19 10:00:00,86.25,86.39,86.25,86.36,82920.0,63.3398,63.4426,63.3398,63.4205,82920.0
2017-12-19 10:05:00,86.35,86.35,86.22,86.23,18568.0,63.4132,63.4132,63.3177,63.3251,18568.0
2017-12-19 10:10:00,86.23,86.24,86.07,86.09,32127.0,63.3251,63.3324,63.2076,63.2223,32127.0
2017-12-19 10:15:00,86.08,86.15,86.08,86.14,15275.0,63.2149,63.2663,63.2149,63.259,15275.0
2017-12-19 10:20:00,86.14,86.17,86.1,86.12,18490.0,63.259,63.281,63.2296,63.2443,18490.0
2017-12-19 10:25:00,86.11,86.12,86.02,86.02,14174.0,63.237,63.2443,63.1709,63.1709,14174.0
2017-12-19 10:30:00,86.02,86.07,86.01,86.04,11830.0,63.1709,63.2076,63.1635,63.1855,11830.0
2017-12-19 10:35:00,86.05,86.05,85.9,85.91,39874.0,63.1929,63.1929,63.0827,63.0901,39874.0
2017-12-19 10:40:00,85.92,86.12,85.92,86.12,15834.0,63.0974,63.2443,63.0974,63.2443,15834.0
2017-12-19 10:45:00,86.13,86.17,86.09,86.16,19361.0,63.2516,63.281,63.2223,63.2737,19361.0
2017-12-19 10:50:00,86.16,86.18,86.06,86.08,12943.0,63.2737,63.2884,63.2002,63.2149,12943.0
2017-12-19 10:55:00,86.09,86.17,86.08,86.16,18811.0,63.2223,63.281,63.2149,63.2737,18811.0
2017-12-19 11:00:00,86.16,86.27,86.13,86.13,30939.0,63.2737,63.3545,63.2516,63.2516,30939.0
2017-12-19 11:05:00,86.13,86.16,86.12,86.16,9856.0,63.2516,63.2737,63.2443,63.2737,9856.0
2017-12-19 11:10:00,86.15,86.16,86.02,86.02,11298.0,63.2663,63.2737,63.1709,63.1709,11298.0
2017-12-19 11:15:00,86.04,86.12,85.99,85.99,28788.0,63.1855,63.2443,63.1488,63.1488,28788.0
2017-12-19 11:20:00,86.0,86.09,86.0,86.07,14273.0,63.1562,63.2223,63.1562,63.2076,14273.0
2017-12-19 11:25:00,86.07,86.09,86.05,86.06,12094.0,63.2076,63.2223,63.1929,63.2002,12094.0
2017-12-19 11:30:00,86.07,86.12,86.07,86.11,11445.0,63.2076,63.2443,63.2076,63.237,11445.0
2017-12-19 11:35:00,86.11,86.14,85.99,85.99,16003.0,63.237,63.259,63.1488,63.1488,16003.0
2017-12-19 11:40:00,85.98,86.02,85.95,85.96,14147.0,63.1415,63.1709,63.1195,63.1268,14147.0
2017-12-19 11:45:00,85.97,85.99,85.89,85.97,20745.0,63.1341,63.1488,63.0754,63.1341,20745.0
2017-12-19 11:50:00,85.98,86.03,85.97,86.0,15215.0,63.1415,63.1782,63.1341,63.1562,15215.0
2017-12-19 11:55:00,85.99,86.08,85.97,86.04,16020.0,63.1488,63.2149,63.1341,63.1855,16020.0
2017-12-19 12:00:00,86.05,86.09,86.02,86.02,13681.0,63.1929,63.2223,63.1709,63.1709,13681.0
2017-12-19 12:05:00,86.02,86.05,85.95,85.95,13926.0,63.1709,63.1929,63.1195,63.1195,13926.0
2017-12-19 12:10:00,85.95,85.95,85.91,85.95,8677.0,63.1195,63.1195,63.0901,63.1195,8677.0
2017-12-19 12:15:00,85.95,85.95,85.87,85.9,14191.0,63.1195,63.1195,63.0607,63.0827,14191.0
2017-12-19 12:20:00,85.89,85.89,85.81,85.84,19218.0,63.0754,63.0754,63.0166,63.0387,19218.0
2017-12-19 12:25:00,85.84,85.85,85.79,85.85,12423.0,63.0387,63.046,63.002,63.046,12423.0
2017-12-19 12:30:00,85.85,85.9,85.84,85.84,11140.0,63.046,63.0827,63.0387,63.0387,11140.0
2017-12-19 12:35:00,85.84,85.85,85.81,85.85,5642.0,63.0387,63.046,63.0166,63.046,5642.0
2017-12-19 12:40:00,85.84,85.86,85.82,85.82,10550.0,63.0387,63.0534,63.024,63.024,10550.0
2017-12-19 12:45:00,85.83,85.86,85.8,85.8,13226.0,63.0313,63.0534,63.0093,63.0093,13226.0
2017-12-19 12:50:00,85.81,85.83,85.8,85.82,11140.0,63.0166,63.0313,63.0093,63.024,11140.0
2017-12-19 12:55:00,85.83,85.83,85.8,85.82,14727.0,63.0313,63.0313,63.0093,63.024,14727.0
2017-12-19 13:00:00,85.81,85.83,85.78,85.82,12544.0,63.0166,63.0313,62.9946,63.024,12544.0
2017-12-19 13:05:00,85.82,85.83,85.78,85.78,20328.0,63.024,63.0313,62.9946,62.9946,20328.0
2017-12-19 13:10:00,85.79,85.81,85.77,85.79,10292.0,63.002,63.0166,62.9873,63.002,10292.0
2017-12-19 13:15:00,85.8,85.82,85.78,85.82,12581.0,63.0093,63.024,62.9946,63.024,12581.0
2017-12-19 13:20:00,85.82,85.84,85.79,85.79,8426.0,63.024,63.0387,63.002,63.002,8426.0
2017-12-19 13:25:00,85.79,85.81,85.78,85.79,11140.0,63.002,63.0166,62.9946,63.002,11140.0
2017-12-19 13:30:00,85.79,85.83,85.77,85.79,23242.0,63.002,63.0313,62.9873,63.002,23242.0
2017-12-19 13:35:00,85.78,85.82,85.77,85.8,10434.0,62.9946,63.024,62.9873,63.0093,10434.0
2017-12-19 13:40:00,85.8,85.8,85.76,85.77,9452.0,63.0093,63.0093,62.9799,62.9873,9452.0
2017-12-19 13:45:00,85.76,85.8,85.76,85.78,15432.0,62.9799,63.0093,62.9799,62.9946,15432.0
2017-12-19 13:50:00,85.78,85.8,85.77,85.8,7365.0,62.9946,63.0093,62.9873,63.0093,7365.0
2017-12-19 13:55:00,85.79,85.8,85.73,85.74,31193.0,63.002,63.0093,62.9579,62.9652,31193.0
2017-12-19 14:00:00,85.74,85.74,85.68,85.69,13134.0,62.9652,62.9652,62.9212,62.9285,13134.0
2017-12-19 14:05:00,85.7,85.78,85.69,85.69,10582.0,62.9359,62.9946,62.9285,62.9285,10582.0
2017-12-19 14:10:00,85.7,85.72,85.66,85.67,22911.0,62.9359,62.9505,62.9065,62.9138,22911.0
2017-12-19 14:15:00,85.67,85.68,85.62,85.65,24353.0,62.9138,62.9212,62.8771,62.8991,24353.0
2017-12-19 14:20:00,85.65,85.7,85.64,85.7,11022.0,62.8991,62.9359,62.8918,62.9359,11022.0
2017-12-19 14:25:00,85.69,85.72,85.67,85.7,17296.0,62.9285,62.9505,62.9138,62.9359,17296.0
2017-12-19 14:30:00,85.7,85.7,85.59,85.6,20325.0,62.9359,62.9359,62.8551,62.8624,20325.0
2017-12-19 14:35:00,85.61,85.62,85.55,85.6,21062.0,62.8698,62.8771,62.8257,62.8624,21062.0
2017-12-19 14:40:00,85.59,85.61,85.48,85.51,42783.0,62.8551,62.8698,62.7743,62.7963,42783.0
2017-12-19 14:45:00,85.51,85.51,85.36,85.42,32130.0,62.7963,62.7963,62.6862,62.7302,32130.0
2017-12-19 14:50:00,85.42,85.44,85.37,85.4,23286.0,62.7302,62.7449,62.6935,62.7155,23286.0
2017-12-19 14:55:00,85.4,85.42,85.35,85.36,36424.0,62.7155,62.7302,62.6788,62.6862,36424.0
2017-12-19 15:00:00,85.36,85.36,85.31,85.33,23252.0,62.6862,62.6862,62.6495,62.6641,23252.0
2017-12-19 15:05:00,85.33,85.35,85.29,85.31,31369.0,62.6641,62.6788,62.6348,62.6495,31369.0
2017-12-19 15:10:00,85.31,85.32,85.26,85.28,36501.0,62.6495,62.6568,62.6127,62.6274,36501.0
2017-12-19 15:15:00,85.28,85.32,85.27,85.29,20501.0,62.6274,62.6568,62.6201,62.6348,20501.0
2017-12-19 15:20:00,85.28,85.29,85.13,85.2,44002.0,62.6274,62.6348,62.5173,62.5687,44002.0
2017-12-19 15:25:00,85.2,85.2,85.1,85.11,56542.0,62.5687,62.5687,62.4952,62.5026,56542.0
2017-12-19 15:30:00,85.11,85.12,85.04,85.08,59591.0,62.5026,62.5099,62.4512,62.4805,59591.0
2017-12-19 15:35:00,85.07,85.11,85.02,85.06,43341.0,62.4732,62.5026,62.4365,62.4659,43341.0
2017-12-19 15:40:00,85.05,85.09,85.03,85.04,38129.0,62.4585,62.4879,62.4438,62.4512,38129.0
2017-12-19 15:45:00,85.04,85.06,84.97,84.97,86750.0,62.4512,62.4659,62.3998,62.3998,86750.0
2017-12-19 15:50:00,84.98,85.05,84.97,85.05,84723.0,62.4071,62.4585,62.3998,62.4585,84723.0
2017-12-19 15:55:00,85.04,85.09,84.93,85.0,185790.0,62.4512,62.4879,62.3704,62.4218,185790.0
2017-12-20 09:30:00,85.0,85.24,84.89,85.05,53533.0,62.4218,62.598,62.341,62.4585,53533.0
2017-12-20 09:35:00,85.03,85.28,84.93,85.15,21896.0,62.4438,62.6274,62.3704,62.532,21896.0
2017-12-20 09:40:00,85.18,85.34,85.11,85.34,31397.0,62.554,62.6715,62.5026,62.6715,31397.0
2017-12-20 09:45:00,85.34,85.4,85.19,85.31,31686.0,62.6715,62.7155,62.5613,62.6495,31686.0
2017-12-20 09:50:00,85.3,85.32,85.17,85.21,25155.0,62.6421,62.6568,62.5466,62.576,25155.0
2017-12-20 09:55:00,85.21,85.29,85.19,85.24,20810.0,62.576,62.6348,62.5613,62.598,20810.0
2017-12-20 10:00:00,85.24,85.29,85.11,85.15,28107.0,62.598,62.6348,62.5026,62.532,28107.0
2017-12-20 10:05:00,85.17,85.19,85.13,85.16,9783.0,62.5466,62.5613,62.5173,62.5393,9783.0
2017-12-20 10:10:00,85.17,85.17,84.86,84.89,40114.0,62.5466,62.5466,62.319,62.341,40114.0
2017-12-20 10:15:00,84.88,85.02,84.85,85.0,17759.0,62.3337,62.4365,62.3116,62.4218,17759.0
2017-12-20 10:20:00,84.99,84.99,84.92,84.93,16827.0,62.4145,62.4145,62.363,62.3704,16827.0
2017-12-20 10:25:00,84.92,84.99,84.88,84.89,8485.0,62.363,62.4145,62.3337,62.341,8485.0
2017-12-20 10:30:00,84.89,84.93,84.76,84.92,21910.0,62.341,62.3704,62.2455,62.363,21910.0
2017-12-20 10:35:00,84.93,85.03,84.93,84.96,14111.0,62.3704,62.4438,62.3704,62.3924,14111.0
2017-12-20 10:40:00,84.96,85.01,84.91,84.94,13733.0,62.3924,62.4291,62.3557,62.3777,13733.0
2017-12-20 10:45:00,84.93,84.95,84.88,84.92,11431.0,62.3704,62.3851,62.3337,62.363,11431.0
2017-12-20 10:50:00,84.91,84.96,84.88,84.95,14761.0,62.3557,62.3924,62.3337,62.3851,14761.0
2017-12-20 10:55:00,84.96,85.0,84.91,84.97,22567.0,62.3924,62.4218,62.3557,62.3998,22567.0
2017-12-20 11:00:00,84.97,85.04,84.96,85.02,15253.0,62.3998,62.4512,62.3924,62.4365,15253.0
2017-12-20 11:05:00,85.02,85.06,84.96,84.99,16441.0,62.4365,62.4659,62.3924,62.4145,16441.0
2017-12-20 11:10:00,84.98,84.98,84.88,84.88,8913.0,62.4071,62.4071,62.3337,62.3337,8913.0
2017-12-20 11:15:00,84.89,84.9,84.84,84.84,11535.0,62.341,62.3484,62.3043,62.3043,11535.0
2017-12-20 11:20:00,84.85,84.89,84.77,84.86,47213.0,62.3116,62.341,62.2529,62.319,47213.0
2017-12-20 11:25:00,84.87,84.93,84.85,84.85,20545.0,62.3263,62.3704,62.3116,62.3116,20545.0
2017-12-20 11:30:00,84.85,84.86,84.78,84.82,17903.0,62.3116,62.319,62.2602,62.2896,17903.0
2017-12-20 11:35:00,84.83,84.83,84.73,84.75,19769.0,62.297,62.297,62.2235,62.2382,19769.0
2017-12-20 11:40:00,84.75,84.8,84.75,84.78,8716.0,62.2382,62.2749,62.2382,62.2602,8716.0
2017-12-20 11:45:00,84.78,84.87,84.77,84.86,7376.0,62.2602,62.3263,62.2529,62.319,7376.0
2017-12-20 11:50:00,84.87,84.87,84.77,84.77,11783.0,62.3263,62.3263,62.2529,62.2529,11783.0
2017-12-20 11:55:00,84.77,84.86,84.76,84.86,10187.0,62.2529,62.319,62.2455,62.319,10187.0
2017-12-20 12:00:00,84.86,84.87,84.83,84.86,7977.0,62.319,62.3263,62.297,62.319,7977.0
2017-12-20 12:05:00,84.87,84.88,84.79,84.8,11787.0,62.3263,62.3337,62.2676,62.2749,11787.0
2017-12-20 12:10:00,84.81,84.81,84.79,84.8,5339.0,62.2823,62.2823,62.2676,62.2749,5339.0
2017-12-20 12:15:00,84.8,84.81,84.78,84.81,4345.0,62.2749,62.2823,62.2602,62.2823,4345.0
2017-12-20 12:20:00,84.8,84.81,84.71,84.73,11676.0,62.2749,62.2823,62.2088,62.2235,11676.0
2017-12-20 12:25:00,84.73,84.75,84.67,84.67,10142.0,62.2235,62.2382,62.1795,62.1795,10142.0
2017-12-20 12:30:00,84.68,84.75,84.67,84.75,8419.0,62.1868,62.2382,62.1795,62.2382,8419.0
2017-12-20 12:35:00,84.74,84.78,84.71,84.76,17331.0,62.2309,62.2602,62.2088,62.2455,17331.0
2017-12-20 12:40:00,84.76,84.77,84.74,84.76,7344.0,62.2455,62.2529,62.2309,62.2455,7344.0
2017-12-20 12:45:00,84.76,84.76,84.65,84.7,14618.0,62.2455,62.2455,62.1648,62.2015,14618.0
2017-12-20 12:50:00,84.7,84.72,84.66,84.66,8221.0,62.2015,62.2162,62.1721,62.1721,8221.0
2017-12-20 12:55:00,84.67,84.76,84.64,84.76,16615.0,62.1795,62.2455,62.1574,62.2455,16615.0
2017-12-20 13:00:00,84.75,84.92,84.75,84.87,13340.0,62.2382,62.363,62.2382,62.3263,13340.0
2017-12-20 13:05:00,84.86,84.86,84.79,84.81,5805.0,62.319,62.319,62.2676,62.2823,5805.0
2017-12-20 13:10:00,84.81,84.81,84.73,84.76,7292.0,62.2823,62.2823,62.2235,62.2455,7292.0
2017-12-20 13:15:00,84.76,84.79,84.74,84.77,6482.0,62.2455,62.2676,62.2309,62.2529,6482.0
2017-12-20 13:20:00,84.78,84.82,84.76,84.81,13609.0,62.2602,62.2896,62.2455,62.2823,13609.0
2017-12-20 13:25:00,84.83,84.83,84.74,84.74,7178.0,62.297,62.297,62.2309,62.2309,7178.0
2017-12-20 13:30:00,84.74,84.76,84.69,84.7,8386.0,62.2309,62.2455,62.1941,62.2015,8386.0
2017-12-20 13:35:00,84.72,84.75,84.7,84.74,6990.0,62.2162,62.2382,62.2015,62.2309,6990.0
2017-12-20 13:40:00,84.74,84.74,84.69,84.7,7192.0,62.2309,62.2309,62.1941,62.2015,7192.0
2017-12-20 13:45:00,84.71,84.72,84.67,84.69,11792.0,62.2088,62.2162,62.1795,62.1941,11792.0
2017-12-20 13:50:00,84.69,84.69,84.64,84.65,7813.0,62.1941,62.1941,62.1574,62.1648,7813.0
2017-12-20 13:55:00,84.65,84.67,84.61,84.64,10000.0,62.1648,62.1795,62.1354,62.1574,10000.0
2017-12-20 14:00:00,84.64,84.64,84.58,84.59,7203.0,62.1574,62.1574,62.1134,62.1207,7203.0
2017-12-20 14:05:00,84.57,84.6,84.56,84.6,12068.0,62.106,62.128,62.0987,62.128,12068.0
2017-12-20 14:10:00,84.6,84.7,84.6,84.7,18309.0,62.128,62.2015,62.128,62.2015,18309.0
2017-12-20 14:15:00,84.7,84.74,84.69,84.7,11983.0,62.2015,62.2309,62.1941,62.2015,11983.0
2017-12-20 14:20:00,84.7,84.74,84.67,84.72,14940.0,62.2015,62.2309,62.1795,62.2162,14940.0
2017-12-20 14:25:00,84.72,84.76,84.71,84.76,21930.0,62.2162,62.2455,62.2088,62.2455,21930.0
2017-12-20 14:30:00,84.75,84.76,84.73,84.73,11607.0,62.2382,62.2455,62.2235,62.2235,11607.0
2017-12-20 14:35:00,84.73,84.74,84.69,84.71,14182.0,62.2235,62.2309,62.1941,62.2088,14182.0
2017-12-20 14:40:00,84.71,84.72,84.66,84.7,11619.0,62.2088,62.2162,62.1721,62.2015,11619.0
2017-12-20 14:45:00,84.69,84.7,84.65,84.7,14764.0,62.1941,62.2015,62.1648,62.2015,14764.0
2017-12-20 14:50:00,84.69,84.69,84.65,84.65,11709.0,62.1941,62.1941,62.1648,62.1648,11709.0
2017-12-20 14:55:00,84.66,84.67,84.61,84.62,16428.0,62.1721,62.1795,62.1354,62.1427,16428.0
2017-12-20 15:00:00,84.62,84.64,84.61,84.63,7880.0,62.1427,62.1574,62.1354,62.1501,7880.0
2017-12-20 15:05:00,84.62,84.63,84.57,84.58,19834.0,62.1427,62.1501,62.106,62.1134,19834.0
2017-12-20 15:10:00,84.58,84.59,84.51,84.53,17776.0,62.1134,62.1207,62.062,62.0766,17776.0
2017-12-20 15:15:00,84.52,84.53,84.48,84.49,24150.0,62.0693,62.0766,62.0399,62.0473,24150.0
2017-12-20 15:20:00,84.49,84.5,84.45,84.45,15087.0,62.0473,62.0546,62.0179,62.0179,15087.0
2017-12-20 15:25:00,84.45,84.52,84.43,84.52,23867.0,62.0179,62.0693,62.0032,62.0693,23867.0
2017-12-20 15:30:00,84.52,84.52,84.49,84.52,27723.0,62.0693,62.0693,62.0473,62.0693,27723.0
2017-12-20 15:35:00,84.52,84.53,84.47,84.5,29632.0,62.0693,62.0766,62.0326,62.0546,29632.0
2017-12-20 15:40:00,84.5,84.52,84.46,84.52,31295.0,62.0546,62.0693,62.0252,62.0693,31295.0
2017-12-20 15:45:00,84.52,84.6,84.5,84.59,36944.0,62.0693,62.128,62.0546,62.1207,36944.0
2017-12-20 15:50:00,84.6,84.61,84.55,84.57,43862.0,62.128,62.1354,62.0913,62.106,43862.0
2017-12-20 15:55:00,84.57,84.58,84.48,84.5,109590.0,62.106,62.1134,62.0399,62.0546,109590.0
2017-12-21 09:30:00,84.45,84.47,83.75,83.75,151471.0,62.0179,62.0326,61.5038,61.5038,151471.0
2017-12-21 09:35:00,83.75,84.06,83.75,83.9,37281.0,61.5038,61.7315,61.5038,61.614,37281.0
2017-12-21 09:40:00,83.9,84.0,83.9,83.99,38680.0,61.614,61.6874,61.614,61.6801,38680.0
2017-12-21 09:45:00,83.99,84.19,83.93,84.17,67132.0,61.6801,61.827,61.636,61.8123,67132.0
2017-12-21 09:50:00,84.16,84.38,84.15,84.28,35668.0,61.8049,61.9665,61.7976,61.893,35668.0
2017-12-21 09:55:00,84.27,84.35,84.23,84.29,41252.0,61.8857,61.9445,61.8563,61.9004,41252.0
2017-12-21 10:00:00,84.3,84.44,84.27,84.44,21667.0,61.9077,62.0105,61.8857,62.0105,21667.0
2017-12-21 10:05:00,84.44,84.59,84.42,84.57,23639.0,62.0105,62.1207,61.9959,62.106,23639.0
2017-12-21 10:10:00,84.57,84.58,84.46,84.54,15849.0,62.106,62.1134,62.0252,62.084,15849.0
2017-12-21 10:15:00,84.55,84.65,84.54,84.64,15895.0,62.0913,62.1648,62.084,62.1574,15895.0
2017-12-21 10:20:00,84.65,84.66,84.58,84.65,12326.0,62.1648,62.1721,62.1134,62.1648,12326.0
2017-12-21 10:25:00,84.66,84.67,84.58,84.61,18280.0,62.1721,62.1795,62.1134,62.1354,18280.0
2017-12-21 10:30:00,84.61,84.63,84.58,84.63,9704.0,62.1354,62.1501,62.1134,62.1501,9704.0
2017-12-21 10:35:00,84.62,84.77,84.61,84.74,19671.0,62.1427,62.2529,62.1354,62.2309,19671.0
2017-12-21 10:40:00,84.73,84.73,84.65,84.67,13358.0,62.2235,62.2235,62.1648,62.1795,13358.0
2017-12-21 10:45:00,84.68,84.71,84.66,84.67,40801.0,62.1868,62.2088,62.1721,62.1795,40801.0
2017-12-21 10:50:00,84.67,84.67,84.57,84.61,14572.0,62.1795,62.1795,62.106,62.1354,14572.0
2017-12-21 10:55:00,84.6,84.66,84.6,84.65,31861.0,62.128,62.1721,62.128,62.1648,31861.0
2017-12-21 11:00:00,84.65,84.69,84.63,84.69,18225.0,62.1648,62.1941,62.1501,62.1941,18225.0
2017-12-21 11:05:00,84.68,84.69,84.57,84.59,15919.0,62.1868,62.1941,62.106,62.1207,15919.0
2017-12-21 11:10:00,84.59,84.6,84.53,84.53,10816.0,62.1207,62.128,62.0766,62.0766,10816.0
2017-12-21 11:15:00,84.53,84.53,84.45,84.48,12096.0,62.0766,62.0766,62.0179,62.0399,12096.0
2017-12-21 11:20:00,84.48,84.49,84.4,84.42,26221.0,62.0399,62.0473,61.9812,61.9959,26221.0
2017-12-21 11:25:00,84.42,84.48,84.39,84.42,20080.0,61.9959,62.0399,61.9738,61.9959,20080.0
2017-12-21 11:30:00,84.42,84.42,84.35,84.36,15844.0,61.9959,61.9959,61.9445,61.9518,15844.0
2017-12-21 11:35:00,84.35,84.4,84.32,84.4,12392.0,61.9445,61.9812,61.9224,61.9812,12392.0
2017-12-21 11:40:00,84.39,84.4,84.34,84.37,19058.0,61.9738,61.9812,61.9371,61.9591,19058.0
2017-12-21 11:45:00,84.38,84.38,84.3,84.3,13800.0,61.9665,61.9665,61.9077,61.9077,13800.0
2017-12-21 11:50:00,84.31,84.32,84.27,84.28,13404.0,61.9151,61.9224,61.8857,61.893,13404.0
2017-12-21 11:55:00,84.29,84.35,84.28,84.33,10948.0,61.9004,61.9445,61.893,61.9298,10948.0
2017-12-21 12:00:00,84.34,84.39,84.3,84.38,24946.0,61.9371,61.9738,61.9077,61.9665,24946.0
2017-12-21 12:05:00,84.38,84.44,84.37,84.4,16303.0,61.9665,62.0105,61.9591,61.9812,16303.0
2017-12-21 12:10:00,84.4,84.42,84.39,84.4,8361.0,61.9812,61.9959,61.9738,61.9812,8361.0
2017-12-21 12:15:00,84.4,84.41,84.38,84.41,15757.0,61.9812,61.9885,61.9665,61.9885,15757.0
2017-12-21 12:20:00,84.4,84.4,84.35,84.36,16632.0,61.9812,61.9812,61.9445,61.9518,16632.0
2017-12-21 12:25:00,84.36,84.4,84.35,84.4,13028.0,61.9518,61.9812,61.9445,61.9812,13028.0
2017-12-21 12:30:00,84.39,84.41,84.38,84.4,17181.0,61.9738,61.9885,61.9665,61.9812,17181.0
2017-12-21 12:35:00,84.41,84.41,84.36,84.41,25532.0,61.9885,61.9885,61.9518,61.9885,25532.0
2017-12-21 12:40:00,84.41,84.42,84.38,84.41,47301.0,61.9885,61.9959,61.9665,61.9885,47301.0
2017-12-21 12:45:00,84.42,84.42,84.39,84.4,13966.0,61.9959,61.9959,61.9738,61.9812,13966.0
2017-12-21 12:50:00,84.41,84.5,84.38,84.5,41893.0,61.9885,62.0546,61.9665,62.0546,41893.0
2017-12-21 12:55:00,84.5,84.63,84.48,84.62,66398.0,62.0546,62.1501,62.0399,62.1427,66398.0
2017-12-21 13:00:00,84.62,84.63,84.58,84.58,73738.0,62.1427,62.1501,62.1134,62.1134,73738.0
2017-12-21 13:05:00,84.58,84.58,84.51,84.54,32075.0,62.1134,62.1134,62.062,62.084,32075.0
2017-12-21 13:10:00,84.54,84.6,84.53,84.59,27773.0,62.084,62.128,62.0766,62.1207,27773.0
2017-12-21 13:15:00,84.6,84.6,84.54,84.56,20976.0,62.128,62.128,62.084,62.0987,20976.0
2017-12-21 13:20:00,84.57,84.7,84.57,84.7,28789.0,62.106,62.2015,62.106,62.2015,28789.0
2017-12-21 13:25:00,84.7,84.73,84.67,84.67,9448.0,62.2015,62.2235,62.1795,62.1795,9448.0
2017-12-21 13:30:00,84.67,84.71,84.66,84.7,14602.0,62.1795,62.2088,62.1721,62.2015,14602.0
2017-12-21 13:35:00,84.69,84.7,84.64,84.64,13497.0,62.1941,62.2015,62.1574,62.1574,13497.0
2017-12-21 13:40:00,84.65,84.69,84.64,84.65,11450.0,62.1648,62.1941,62.1574,62.1648,11450.0
2017-12-21 13:45:00,84.65,84.67,84.64,84.65,8098.0,62.1648,62.1795,62.1574,62.1648,8098.0
2017-12-21 13:50:00,84.65,84.68,84.64,84.67,9066.0,62.1648,62.1868,62.1574,62.1795,9066.0
2017-12-21 13:55:00,84.68,84.74,84.67,84.74,11163.0,62.1868,62.2309,62.1795,62.2309,11163.0
2017-12-21 14:00:00,84.74,84.74,84.65,84.65,15171.0,62.2309,62.2309,62.1648,62.1648,15171.0
2017-12-21 14:05:00,84.65,84.69,84.63,84.67,13909.0,62.1648,62.1941,62.1501,62.1795,13909.0
2017-12-21 14:10:00,84.67,84.69,84.58,84.61,17079.0,62.1795,62.1941,62.1134,62.1354,17079.0
2017-12-21 14:15:00,84.62,84.63,84.55,84.56,11253.0,62.1427,62.1501,62.0913,62.0987,11253.0
2017-12-21 14:20:00,84.56,84.59,84.54,84.55,9590.0,62.0987,62.1207,62.084,62.0913,9590.0
2017-12-21 14:25:00,84.54,84.59,84.54,84.58,16988.0,62.084,62.1207,62.084,62.1134,16988.0
2017-12-21 14:30:00,84.58,84.61,84.55,84.56,18010.0,62.1134,62.1354,62.0913,62.0987,18010.0
2017-12-21 14:35:00,84.57,84.59,84.56,84.58,14727.0,62.106,62.1207,62.0987,62.1134,14727.0
2017-12-21 14:40:00,84.57,84.59,84.55,84.57,17287.0,62.106,62.1207,62.0913,62.106,17287.0
2017-12-21 14:45:00,84.56,84.57,84.55,84.56,11456.0,62.0987,62.106,62.0913,62.0987,11456.0
2017-12-21 14:50:00,84.56,84.57,84.5,84.52,21246.0,62.0987,62.106,62.0546,62.0693,21246.0
2017-12-21 14:55:00,84.53,84.58,84.53,84.57,13150.0,62.0766,62.1134,62.0766,62.106,13150.0
2017-12-21 15:00:00,84.57,84.59,84.54,84.54,17281.0,62.106,62.1207,62.084,62.084,17281.0
2017-12-21 15:05:00,84.53,84.57,84.53,84.54,17612.0,62.0766,62.106,62.0766,62.084,17612.0
2017-12-21 15:10:00,84.54,84.6,84.54,84.6,17115.0,62.084,62.128,62.084,62.128,17115.0
2017-12-21 15:15:00,84.59,84.6,84.53,84.53,25433.0,62.1207,62.128,62.0766,62.0766,25433.0
2017-12-21 15:20:00,84.53,84.6,84.48,84.58,71989.0,62.0766,62.128,62.0399,62.1134,71989.0
2017-12-21 15:25:00,84.58,84.59,84.53,84.59,40582.0,62.1134,62.1207,62.0766,62.1207,40582.0
2017-12-21 15:30:00,84.59,84.61,84.57,84.58,53715.0,62.1207,62.1354,62.106,62.1134,53715.0
2017-12-21 15:35:00,84.57,84.59,84.48,84.51,42351.0,62.106,62.1207,62.0399,62.062,42351.0
2017-12-21 15:40:00,84.49,84.5,84.42,84.42,41530.0,62.0473,62.0546,61.9959,61.9959,41530.0
2017-12-21 15:45:00,84.42,84.42,84.3,84.3,54285.0,61.9959,61.9959,61.9077,61.9077,54285.0
2017-12-21 15:50:00,84.3,84.31,84.21,84.23,61123.0,61.9077,61.9151,61.8416,61.8563,61123.0
2017-12-21 15:55:00,84.25,84.31,84.22,84.3,72983.0,61.871,61.9151,61.849,61.9077,72983.0
2017-12-22 09:30:00,84.4,84.51,84.31,84.38,33626.0,61.9812,62.062,61.9151,61.9665,33626.0
2017-12-22 09:35:00,84.39,84.41,84.32,84.36,10891.0,61.9738,61.9885,61.9224,61.9518,10891.0
2017-12-22 09:40:00,84.4,84.59,84.39,84.56,15688.0,61.9812,62.1207,61.9738,62.0987,15688.0
2017-12-22 09:45:00,84.58,84.62,84.49,84.5,22517.0,62.1134,62.1427,62.0473,62.0546,22517.0
2017-12-22 09:50:00,84.5,84.5,84.38,84.46,12689.0,62.0546,62.0546,61.9665,62.0252,12689.0
2017-12-22 09:55:00,84.47,84.53,84.45,84.48,23434.0,62.0326,62.0766,62.0179,62.0399,23434.0
2017-12-22 10:00:00,84.46,84.55,84.46,84.48,12027.0,62.0252,62.0913,62.0252,62.0399,12027.0
2017-12-22 10:05:00,84.48,84.52,84.45,84.48,10480.0,62.0399,62.0693,62.0179,62.0399,10480.0
2017-12-22 10:10:00,84.49,84.51,84.33,84.36,17856.0,62.0473,62.062,61.9298,61.9518,17856.0
2017-12-22 10:15:00,84.35,84.42,84.34,84.35,12003.0,61.9445,61.9959,61.9371,61.9445,12003.0
2017-12-22 10:20:00,84.36,84.36,84.27,84.3,9400.0,61.9518,61.9518,61.8857,61.9077,9400.0
2017-12-22 10:25:00,84.33,84.35,84.3,84.31,12843.0,61.9298,61.9445,61.9077,61.9151,12843.0
2017-12-22 10:30:00,84.31,84.36,84.25,84.26,15597.0,61.9151,61.9518,61.871,61.8784,15597.0
2017-12-22 10:35:00,84.26,84.35,84.26,84.31,19223.0,61.8784,61.9445,61.8784,61.9151,19223.0
2017-12-22 10:40:00,84.31,84.35,84.3,84.34,7776.0,61.9151,61.9445,61.9077,61.9371,7776.0
2017-12-22 10:45:00,84.34,84.45,84.32,84.45,22849.0,61.9371,62.0179,61.9224,62.0179,22849.0
2017-12-22 10:50:00,84.45,84.47,84.4,84.44,17392.0,62.0179,62.0326,61.9812,62.0105,17392.0
2017-12-22 10:55:00,84.44,84.49,84.43,84.46,9486.0,62.0105,62.0473,62.0032,62.0252,9486.0
2017-12-22 11:00:00,84.46,84.49,84.42,84.49,7805.0,62.0252,62.0473,61.9959,62.0473,7805.0
2017-12-22 11:05:00,84.48,84.48,84.44,84.44,9386.0,62.0399,62.0399,62.0105,62.0105,9386.0
2017-12-22 11:10:00,84.43,84.47,84.38,84.41,17966.0,62.0032,62.0326,61.9665,61.9885,17966.0
2017-12-22 11:15:00,84.4,84.42,84.38,84.4,15185.0,61.9812,61.9959,61.9665,61.9812,15185.0
2017-12-22 11:20:00,84.4,84.42,84.38,84.39,9147.0,61.9812,61.9959,61.9665,61.9738,9147.0
2017-12-22 11:25:00,84.39,84.39,84.29,84.31,11171.0,61.9738,61.9738,61.9004,61.9151,11171.0
2017-12-22 11:30:00,84.3,84.37,84.25,84.36,15550.0,61.9077,61.9591,61.871,61.9518,15550.0
2017-12-22 11:35:00,84.36,84.39,84.35,84.36,7022.0,61.9518,61.9738,61.9445,61.9518,7022.0
2017-12-22 11:40:00,84.36,84.36,84.29,84.32,12992.0,61.9518,61.9518,61.9004,61.9224,12992.0
2017-12-22 11:45:00,84.31,84.33,84.3,84.33,5709.0,61.9151,61.9298,61.9077,61.9298,5709.0
2017-12-22 11:50:00,84.33,84.33,84.27,84.28,7608.0,61.9298,61.9298,61.8857,61.893,7608.0
2017-12-22 11:55:00,84.27,84.27,84.18,84.22,17510.0,61.8857,61.8857,61.8196,61.849,17510.0
2017-12-22 12:00:00,84.21,84.28,84.21,84.22,6207.0,61.8416,61.893,61.8416,61.849,6207.0
2017-12-22 12:05:00,84.21,84.21,84.15,84.16,10575.0,61.8416,61.8416,61.7976,61.8049,10575.0
2017-12-22 12:10:00,84.15,84.17,84.11,84.16,5311.0,61.7976,61.8123,61.7682,61.8049,5311.0
2017-12-22 12:15:00,84.16,84.17,84.12,84.13,6881.0,61.8049,61.8123,61.7755,61.7829,6881.0
2017-12-22 12:20:00,84.12,84.16,84.11,84.14,11729.0,61.7755,61.8049,61.7682,61.7902,11729.0
2017-12-22 12:25:00,84.14,84.14,84.09,84.11,7708.0,61.7902,61.7902,61.7535,61.7682,7708.0
2017-12-22 12:30:00,84.12,84.12,84.07,84.1,7560.0,61.7755,61.7755,61.7388,61.7609,7560.0
2017-12-22 12:35:00,84.09,84.1,84.06,84.07,3978.0,61.7535,61.7609,61.7315,61.7388,3978.0
2017-12-22 12:40:00,84.08,84.09,84.05,84.08,12803.0,61.7462,61.7535,61.7241,61.7462,12803.0
2017-12-22 12:45:00,84.07,84.11,84.06,84.06,3542.0,61.7388,61.7682,61.7315,61.7315,3542.0
2017-12-22 12:50:00,84.07,84.09,84.03,84.04,8152.0,61.7388,61.7535,61.7095,61.7168,8152.0
2017-12-22 12:55:00,84.05,84.07,84.01,84.03,26826.0,61.7241,61.7388,61.6948,61.7095,26826.0
2017-12-22 13:00:00,84.04,84.05,84.02,84.03,3841.0,61.7168,61.7241,61.7021,61.7095,3841.0
2017-12-22 13:05:00,84.03,84.04,84.01,84.02,5084.0,61.7095,61.7168,61.6948,61.7021,5084.0
2017-12-22 13:10:00,84.01,84.05,83.97,84.01,21495.0,61.6948,61.7241,61.6654,61.6948,21495.0
2017-12-22 13:15:00,84.01,84.07,84.01,84.04,6263.0,61.6948,61.7388,61.6948,61.7168,6263.0
2017-12-22 13:20:00,84.05,84.09,84.04,84.09,4219.0,61.7241,61.7535,61.7168,61.7535,4219.0
2017-12-22 13:25:00,84.1,84.13,84.08,84.12,7889.0,61.7609,61.7829,61.7462,61.7755,7889.0
2017-12-22 13:30:00,84.12,84.16,84.12,84.15,9920.0,61.7755,61.8049,61.7755,61.7976,9920.0
2017-12-22 13:35:00,84.15,84.16,84.13,84.13,12257.0,61.7976,61.8049,61.7829,61.7829,12257.0
2017-12-22 13:40:00,84.13,84.2,84.11,84.2,12886.0,61.7829,61.8343,61.7682,61.8343,12886.0
2017-12-22 13:45:00,84.2,84.23,84.19,84.19,11486.0,61.8343,61.8563,61.827,61.827,11486.0
2017-12-22 13:50:00,84.19,84.2,84.16,84.19,8424.0,61.827,61.8343,61.8049,61.827,8424.0
2017-12-22 13:55:00,84.2,84.22,84.18,84.2,9763.0,61.8343,61.849,61.8196,61.8343,9763.0
2017-12-22 14:00:00,84.19,84.21,84.16,84.17,11870.0,61.827,61.8416,61.8049,61.8123,11870.0
2017-12-22 14:05:00,84.17,84.2,84.15,84.17,8299.0,61.8123,61.8343,61.7976,61.8123,8299.0
2017-12-22 14:10:00,84.16,84.36,84.14,84.2,29263.0,61.8049,61.9518,61.7902,61.8343,29263.0
2017-12-22 14:15:00,84.19,84.25,84.17,84.22,10869.0,61.827,61.871,61.8123,61.849,10869.0
2017-12-22 14:20:00,84.22,84.24,84.2,84.23,10130.0,61.849,61.8637,61.8343,61.8563,10130.0
2017-12-22 14:25:00,84.23,84.25,84.2,84.22,12457.0,61.8563,61.871,61.8343,61.849,12457.0
2017-12-22 14:30:00,84.23,84.26,84.22,84.23,11182.0,61.8563,61.8784,61.849,61.8563,11182.0
2017-12-22 14:35:00,84.22,84.24,84.19,84.2,10339.0,61.849,61.8637,61.827,61.8343,10339.0
2017-12-22 14:40:00,84.21,84.23,84.2,84.21,6262.0,61.8416,61.8563,61.8343,61.8416,6262.0
2017-12-22 14:45:00,84.21,84.24,84.21,84.23,11780.0,61.8416,61.8637,61.8416,61.8563,11780.0
2017-12-22 14:50:00,84.24,84.24,84.19,84.21,11246.0,61.8637,61.8637,61.827,61.8416,11246.0
2017-12-22 14:55:00,84.2,84.21,84.15,84.16,11098.0,61.8343,61.8416,61.7976,61.8049,11098.0
2017-12-22 15:00:00,84.16,84.2,84.14,84.18,23810.0,61.8049,61.8343,61.7902,61.8196,23810.0
2017-12-22 15:05:00,84.18,84.21,84.15,84.19,14516.0,61.8196,61.8416,61.7976,61.827,14516.0
2017-12-22 15:10:00,84.19,84.19,84.13,84.14,15494.0,61.827,61.827,61.7829,61.7902,15494.0
2017-12-22 15:15:00,84.14,84.17,84.11,84.11,21620.0,61.7902,61.8123,61.7682,61.7682,21620.0
2017-12-22 15:20:00,84.11,84.11,84.03,84.05,23695.0,61.7682,61.7682,61.7095,61.7241,23695.0
2017-12-22 15:25:00,84.05,84.09,84.04,84.09,13603.0,61.7241,61.7535,61.7168,61.7535,13603.0
2017-12-22 15:30:00,84.09,84.1,84.06,84.06,28853.0,61.7535,61.7609,61.7315,61.7315,28853.0
2017-12-22 15:35:00,84.06,84.15,84.06,84.15,22923.0,61.7315,61.7976,61.7315,61.7976,22923.0
2017-12-22 15:40:00,84.14,84.15,84.1,84.13,21876.0,61.7902,61.7976,61.7609,61.7829,21876.0
2017-12-22 15:45:00,84.14,84.15,84.12,84.15,25013.0,61.7902,61.7976,61.7755,61.7976,25013.0
2017-12-22 15:50:00,84.14,84.15,84.13,84.14,35929.0,61.7902,61.7976,61.7829,61.7902,35929.0
2017-12-22 15:55:00,84.14,84.18,84.1,84.15,141234.0,61.7902,61.8196,61.7609,61.7976,141234.0
2017-12-26 09:30:00,84.26,84.37,84.2,84.31,26993.0,61.8784,61.9591,61.8343,61.9151,26993.0
2017-12-26 09:35:00,84.26,84.33,84.21,84.26,11826.0,61.8784,61.9298,61.8416,61.8784,11826.0
2017-12-26 09:40:00,84.28,84.33,84.22,84.25,15610.0,61.893,61.9298,61.849,61.871,15610.0
2017-12-26 09:45:00,84.28,84.29,84.21,84.23,13595.0,61.893,61.9004,61.8416,61.8563,13595.0
2017-12-26 09:50:00,84.23,84.31,84.22,84.29,16444.0,61.8563,61.9151,61.849,61.9004,16444.0
2017-12-26 09:55:00,84.28,84.31,84.24,84.29,29677.0,61.893,61.9151,61.8637,61.9004,29677.0
2017-12-26 10:00:00,84.29,84.32,84.26,84.3,23156.0,61.9004,61.9224,61.8784,61.9077,23156.0
2017-12-26 10:05:00,84.3,84.32,84.28,84.28,14051.0,61.9077,61.9224,61.893,61.893,14051.0
2017-12-26 10:10:00,84.28,84.35,84.28,84.33,9828.0,61.893,61.9445,61.893,61.9298,9828.0
2017-12-26 10:15:00,84.34,84.37,84.29,84.32,10554.0,61.9371,61.9591,61.9004,61.9224,10554.0
2017-12-26 10:20:00,84.31,84.31,84.24,84.27,9131.0,61.9151,61.9151,61.8637,61.8857,9131.0
2017-12-26 10:25:00,84.29,84.37,84.27,84.37,12289.0,61.9004,61.9591,61.8857,61.9591,12289.0
2017-12-26 10:30:00,84.38,84.38,84.32,84.33,6365.0,61.9665,61.9665,61.9224,61.9298,6365.0
2017-12-26 10:35:00,84.33,84.37,84.3,84.32,11539.0,61.9298,61.9591,61.9077,61.9224,11539.0
2017-12-26 10:40:00,84.32,84.32,84.19,84.23,7167.0,61.9224,61.9224,61.827,61.8563,7167.0
2017-12-26 10:45:00,84.22,84.28,84.21,84.25,7707.0,61.849,61.893,61.8416,61.871,7707.0
2017-12-26 10:50:00,84.22,84.23,84.2,84.2,7310.0,61.849,61.8563,61.8343,61.8343,7310.0
2017-12-26 10:55:00,84.2,84.22,84.18,84.21,7214.0,61.8343,61.849,61.8196,61.8416,7214.0
2017-12-26 11:00:00,84.22,84.23,84.18,84.2,5045.0,61.849,61.8563,61.8196,61.8343,5045.0
2017-12-26 11:05:00,84.18,84.19,84.12,84.13,5572.0,61.8196,61.827,61.7755,61.7829,5572.0
2017-12-26 11:10:00,84.13,84.13,84.09,84.1,6772.0,61.7829,61.7829,61.7535,61.7609,6772.0
2017-12-26 11:15:00,84.1,84.1,84.05,84.07,13209.0,61.7609,61.7609,61.7241,61.7388,13209.0
2017-12-26 11:20:00,84.08,84.09,84.03,84.04,5108.0,61.7462,61.7535,61.7095,61.7168,5108.0
2017-12-26 11:25:00,84.04,84.04,83.99,84.02,14765.0,61.7168,61.7168,61.6801,61.7021,14765.0
2017-12-26 11:30:00,84.02,84.04,84.01,84.02,4535.0,61.7021,61.7168,61.6948,61.7021,4535.0
2017-12-26 11:35:00,84.02,84.16,84.02,84.16,12124.0,61.7021,61.8049,61.7021,61.8049,12124.0
2017-12-26 11:40:00,84.15,84.21,84.14,84.18,10161.0,61.7976,61.8416,61.7902,61.8196,10161.0
2017-12-26 11:45:00,84.16,84.21,84.15,84.2,12376.0,61.8049,61.8416,61.7976,61.8343,12376.0
2017-12-26 11:50:00,84.19,84.21,84.19,84.21,10530.0,61.827,61.8416,61.827,61.8416,10530.0
2017-12-26 11:55:00,84.21,84.22,84.19,84.2,10673.0,61.8416,61.849,61.827,61.8343,10673.0
2017-12-26 12:00:00,84.2,84.21,84.18,84.19,7430.0,61.8343,61.8416,61.8196,61.827,7430.0
2017-12-26 12:05:00,84.18,84.2,84.14,84.18,7255.0,61.8196,61.8343,61.7902,61.8196,7255.0
2017-12-26 12:10:00,84.18,84.18,84.14,84.15,6408.0,61.8196,61.8196,61.7902,61.7976,6408.0
2017-12-26 12:15:00,84.14,84.16,84.1,84.12,8333.0,61.7902,61.8049,61.7609,61.7755,8333.0
2017-12-26 12:20:00,84.13,84.2,84.11,84.18,12239.0,61.7829,61.8343,61.7682,61.8196,12239.0
2017-12-26 12:25:00,84.16,84.16,84.11,84.11,5917.0,61.8049,61.8049,61.7682,61.7682,5917.0
2017-12-26 12:30:00,84.1,84.12,84.08,84.08,5137.0,61.7609,61.7755,61.7462,61.7462,5137.0
2017-12-26 12:35:00,84.07,84.08,84.04,84.04,3220.0,61.7388,61.7462,61.7168,61.7168,3220.0
2017-12-26 12:40:00,84.05,84.07,84.02,84.02,4507.0,61.7241,61.7388,61.7021,61.7021,4507.0
2017-12-26 12:45:00,84.02,84.03,84.0,84.0,11728.0,61.7021,61.7095,61.6874,61.6874,11728.0
2017-12-26 12:50:00,84.0,84.0,83.94,83.94,20779.0,61.6874,61.6874,61.6434,61.6434,20779.0
2017-12-26 12:55:00,83.94,83.94,83.87,83.88,8817.0,61.6434,61.6434,61.592,61.5993,8817.0
2017-12-26 13:00:00,83.89,83.93,83.88,83.92,4305.0,61.6066,61.636,61.5993,61.6287,4305.0
2017-12-26 13:05:00,83.92,83.93,83.91,83.92,3433.0,61.6287,61.636,61.6213,61.6287,3433.0
2017-12-26 13:10:00,83.91,83.91,83.86,83.87,11207.0,61.6213,61.6213,61.5846,61.592,11207.0
2017-12-26 13:15:00,83.87,83.88,83.84,83.85,5063.0,61.592,61.5993,61.5699,61.5773,5063.0
2017-12-26 13:20:00,83.86,83.91,83.84,83.89,12278.0,61.5846,61.6213,61.5699,61.6066,12278.0
2017-12-26 13:25:00,83.9,83.9,83.88,83.88,7967.0,61.614,61.614,61.5993,61.5993,7967.0
2017-12-26 13:30:00,83.89,83.89,83.86,83.87,5698.0,61.6066,61.6066,61.5846,61.592,5698.0
2017-12-26 13:35:00,83.86,83.87,83.83,83.83,7506.0,61.5846,61.592,61.5626,61.5626,7506.0
2017-12-26 13:40:00,83.83,83.85,83.81,83.85,8213.0,61.5626,61.5773,61.5479,61.5773,8213.0
2017-12-26 13:45:00,83.85,83.89,83.85,83.88,5387.0,61.5773,61.6066,61.5773,61.5993,5387.0
2017-12-26 13:50:00,83.89,83.93,83.89,83.92,5046.0,61.6066,61.636,61.6066,61.6287,5046.0
2017-12-26 13:55:00,83.92,83.93,83.9,83.91,5575.0,61.6287,61.636,61.614,61.6213,5575.0
2017-12-26 14:00:00,83.91,83.91,83.89,83.91,9542.0,61.6213,61.6213,61.6066,61.6213,9542.0
2017-12-26 14:05:00,83.91,83.91,83.84,83.85,9663.0,61.6213,61.6213,61.5699,61.5773,9663.0
2017-12-26 14:10:00,83.86,83.86,83.85,83.86,4474.0,61.5846,61.5846,61.5773,61.5846,4474.0
2017-12-26 14:15:00,83.85,83.86,83.81,83.81,8196.0,61.5773,61.5846,61.5479,61.5479,8196.0
2017-12-26 14:20:00,83.82,83.83,83.81,83.82,5839.0,61.5552,61.5626,61.5479,61.5552,5839.0
2017-12-26 14:25:00,83.83,83.83,83.81,83.82,9479.0,61.5626,61.5626,61.5479,61.5552,9479.0
2017-12-26 14:30:00,83.82,83.87,83.81,83.86,13710.0,61.5552,61.592,61.5479,61.5846,13710.0
2017-12-26 14:35:00,83.86,83.87,83.83,83.84,10809.0,61.5846,61.592,61.5626,61.5699,10809.0
2017-12-26 14:40:00,83.83,83.84,83.8,83.8,10557.0,61.5626,61.5699,61.5406,61.5406,10557.0
2017-12-26 14:45:00,83.8,83.82,83.8,83.82,7374.0,61.5406,61.5552,61.5406,61.5552,7374.0
2017-12-26 14:50:00,83.81,83.86,83.8,83.86,7559.0,61.5479,61.5846,61.5406,61.5846,7559.0
2017-12-26 14:55:00,83.86,83.87,83.82,83.84,14464.0,61.5846,61.592,61.5552,61.5699,14464.0
2017-12-26 15:00:00,83.84,83.85,83.82,83.85,12321.0,61.5699,61.5773,61.5552,61.5773,12321.0
2017-12-26 15:05:00,83.85,83.85,83.83,83.84,5264.0,61.5773,61.5773,61.5626,61.5699,5264.0
2017-12-26 15:10:00,83.84,83.86,83.83,83.84,11426.0,61.5699,61.5846,61.5626,61.5699,11426.0
2017-12-26 15:15:00,83.84,83.85,83.76,83.77,10779.0,61.5699,61.5773,61.5112,61.5185,10779.0
2017-12-26 15:20:00,83.77,83.77,83.72,83.73,18394.0,61.5185,61.5185,61.4818,61.4891,18394.0
2017-12-26 15:25:00,83.73,83.75,83.71,83.72,10268.0,61.4891,61.5038,61.4745,61.4818,10268.0
2017-12-26 15:30:00,83.73,83.73,83.65,83.68,21806.0,61.4891,61.4891,61.4304,61.4524,21806.0
2017-12-26 15:35:00,83.67,83.68,83.6,83.61,20547.0,61.4451,61.4524,61.3937,61.401,20547.0
2017-12-26 15:40:00,83.6,83.62,83.57,83.58,17391.0,61.3937,61.4084,61.3716,61.379,17391.0
2017-12-26 15:45:00,83.57,83.65,83.57,83.6,23640.0,61.3716,61.4304,61.3716,61.3937,23640.0
2017-12-26 15:50:00,83.61,83.62,83.56,83.59,40667.0,61.401,61.4084,61.3643,61.3863,40667.0
2017-12-26 15:55:00,83.59,83.62,83.57,83.59,79837.0,61.3863,61.4084,61.3716,61.3863,79837.0
2017-12-27 09:30:00,83.64,83.82,83.64,83.74,36450.0,61.4231,61.5552,61.4231,61.4965,36450.0
2017-12-27 09:35:00,83.73,83.79,83.66,83.76,8392.0,61.4891,61.5332,61.4377,61.5112,8392.0
2017-12-27 09:40:00,83.8,83.89,83.78,83.82,17639.0,61.5406,61.6066,61.5259,61.5552,17639.0
2017-12-27 09:45:00,83.83,83.87,83.77,83.85,11268.0,61.5626,61.592,61.5185,61.5773,11268.0
2017-12-27 09:50:00,83.85,83.85,83.75,83.78,13197.0,61.5773,61.5773,61.5038,61.5259,13197.0
2017-12-27 09:55:00,83.79,83.89,83.78,83.84,10482.0,61.5332,61.6066,61.5259,61.5699,10482.0
2017-12-27 10:00:00,83.84,83.89,83.76,83.86,14580.0,61.5699,61.6066,61.5112,61.5846,14580.0
2017-12-27 10:05:00,83.86,83.92,83.86,83.92,6668.0,61.5846,61.6287,61.5846,61.6287,6668.0
2017-12-27 10:10:00,83.92,83.93,83.85,83.86,9796.0,61.6287,61.636,61.5773,61.5846,9796.0
2017-12-27 10:15:00,83.87,83.92,83.86,83.88,10183.0,61.592,61.6287,61.5846,61.5993,10183.0
2017-12-27 10:20:00,83.87,83.9,83.8,83.88,14235.0,61.592,61.614,61.5406,61.5993,14235.0
2017-12-27 10:25:00,83.87,83.95,83.87,83.92,11483.0,61.592,61.6507,61.592,61.6287,11483.0
2017-12-27 10:30:00,83.91,83.92,83.86,83.92,5190.0,61.6213,61.6287,61.5846,61.6287,5190.0
2017-12-27 10:35:00,83.93,83.97,83.92,83.94,9967.0,61.636,61.6654,61.6287,61.6434,9967.0
2017-12-27 10:40:00,83.92,83.97,83.91,83.95,13020.0,61.6287,61.6654,61.6213,61.6507,13020.0
2017-12-27 10:45:00,83.95,83.97,83.93,83.94,18929.0,61.6507,61.6654,61.636,61.6434,18929.0
2017-12-27 10:50:00,83.95,83.95,83.89,83.9,12355.0,61.6507,61.6507,61.6066,61.614,12355.0
2017-12-27 10:55:00,83.9,83.98,83.89,83.97,7767.0,61.614,61.6727,61.6066,61.6654,7767.0
2017-12-27 11:00:00,83.97,83.99,83.91,83.93,10055.0,61.6654,61.6801,61.6213,61.636,10055.0
2017-12-27 11:05:00,83.94,83.95,83.86,83.86,21609.0,61.6434,61.6507,61.5846,61.5846,21609.0
2017-12-27 11:10:00,83.86,83.91,83.86,83.87,9410.0,61.5846,61.6213,61.5846,61.592,9410.0
2017-12-27 11:15:00,83.87,83.91,83.85,83.86,11923.0,61.592,61.6213,61.5773,61.5846,11923.0
2017-12-27 11:20:00,83.86,83.91,83.85,83.91,7969.0,61.5846,61.6213,61.5773,61.6213,7969.0
2017-12-27 11:25:00,83.91,83.95,83.89,83.92,16197.0,61.6213,61.6507,61.6066,61.6287,16197.0
2017-12-27 11:30:00,83.92,83.94,83.9,83.94,7399.0,61.6287,61.6434,61.614,61.6434,7399.0
2017-12-27 11:35:00,83.94,83.98,83.92,83.97,16460.0,61.6434,61.6727,61.6287,61.6654,16460.0
2017-12-27 11:40:00,83.97,84.01,83.97,83.98,16435.0,61.6654,61.6948,61.6654,61.6727,16435.0
2017-12-27 11:45:00,83.98,84.03,83.97,84.01,12418.0,61.6727,61.7095,61.6654,61.6948,12418.0
2017-12-27 11:50:00,84.01,84.1,84.0,84.1,20512.0,61.6948,61.7609,61.6874,61.7609,20512.0
2017-12-27 11:55:00,84.09,84.09,83.98,84.01,20230.0,61.7535,61.7535,61.6727,61.6948,20230.0
2017-12-27 12:00:00,83.98,84.0,83.94,83.96,17456.0,61.6727,61.6874,61.6434,61.658,17456.0
2017-12-27 12:05:00,83.96,83.99,83.9,83.9,12321.0,61.658,61.6801,61.614,61.614,12321.0
2017-12-27 12:10:00,83.9,83.94,83.9,83.93,7558.0,61.614,61.6434,61.614,61.636,7558.0
2017-12-27 12:15:00,83.92,83.93,83.9,83.91,9337.0,61.6287,61.636,61.614,61.6213,9337.0
2017-12-27 12:20:00,83.92,83.94,83.88,83.91,7691.0,61.6287,61.6434,61.5993,61.6213,7691.0
2017-12-27 12:25:00,83.9,83.93,83.9,83.93,4154.0,61.614,61.636,61.614,61.636,4154.0
2017-12-27 12:30:00,83.92,83.97,83.92,83.93,12498.0,61.6287,61.6654,61.6287,61.636,12498.0
2017-12-27 12:35:00,83.94,83.94,83.88,83.9,6944.0,61.6434,61.6434,61.5993,61.614,6944.0
2017-12-27 12:40:00,83.9,83.91,83.88,83.89,7149.0,61.614,61.6213,61.5993,61.6066,7149.0
2017-12-27 12:45:00,83.89,83.92,83.88,83.89,8172.0,61.6066,61.6287,61.5993,61.6066,8172.0
2017-12-27 12:50:00,83.89,83.93,83.87,83.91,26047.0,61.6066,61.636,61.592,61.6213,26047.0
2017-12-27 12:55:00,83.92,83.95,83.91,83.92,8022.0,61.6287,61.6507,61.6213,61.6287,8022.0
2017-12-27 13:00:00,83.93,83.94,83.91,83.92,6564.0,61.636,61.6434,61.6213,61.6287,6564.0
2017-12-27 13:05:00,83.92,83.96,83.9,83.95,15917.0,61.6287,61.658,61.614,61.6507,15917.0
2017-12-27 13:10:00,83.95,83.97,83.92,83.95,14116.0,61.6507,61.6654,61.6287,61.6507,14116.0
2017-12-27 13:15:00,83.95,83.96,83.89,83.91,8404.0,61.6507,61.658,61.6066,61.6213,8404.0
2017-12-27 13:20:00,83.91,83.93,83.88,83.89,6914.0,61.6213,61.636,61.5993,61.6066,6914.0
2017-12-27 13:25:00,83.88,83.91,83.88,83.9,4720.0,61.5993,61.6213,61.5993,61.614,4720.0
2017-12-27 13:30:00,83.91,83.91,83.87,83.88,3796.0,61.6213,61.6213,61.592,61.5993,3796.0
2017-12-27 13:35:00,83.87,83.9,83.85,83.9,6682.0,61.592,61.614,61.5773,61.614,6682.0
2017-12-27 13:40:00,83.9,83.9,83.89,83.89,1469.0,61.614,61.614,61.6066,61.6066,1469.0
2017-12-27 13:45:00,83.89,83.94,83.89,83.94,9892.0,61.6066,61.6434,61.6066,61.6434,9892.0
2017-12-27 13:50:00,83.93,83.94,83.93,83.94,6161.0,61.636,61.6434,61.636,61.6434,6161.0
2017-12-27 13:55:00,83.94,83.96,83.91,83.95,11177.0,61.6434,61.658,61.6213,61.6507,11177.0
2017-12-27 14:00:00,83.95,83.95,83.87,83.89,10622.0,61.6507,61.6507,61.592,61.6066,10622.0
2017-12-27 14:05:00,83.9,83.92,83.88,83.88,8952.0,61.614,61.6287,61.5993,61.5993,8952.0
2017-12-27 14:10:00,83.89,83.92,83.87,83.9,8855.0,61.6066,61.6287,61.592,61.614,8855.0
2017-12-27 14:15:00,83.9,83.91,83.89,83.9,13345.0,61.614,61.6213,61.6066,61.614,13345.0
2017-12-27 14:20:00,83.89,83.89,83.82,83.82,60227.0,61.6066,61.6066,61.5552,61.5552,60227.0
2017-12-27 14:25:00,83.82,83.85,83.81,83.85,9487.0,61.5552,61.5773,61.5479,61.5773,9487.0
2017-12-27 14:30:00,83.85,83.89,83.84,83.86,12217.0,61.5773,61.6066,61.5699,61.5846,12217.0
2017-12-27 14:35:00,83.86,83.88,83.84,83.84,7689.0,61.5846,61.5993,61.5699,61.5699,7689.0
2017-12-27 14:40:00,83.84,83.85,83.82,83.84,8119.0,61.5699,61.5773,61.5552,61.5699,8119.0
2017-12-27 14:45:00,83.85,83.85,83.82,83.83,6949.0,61.5773,61.5773,61.5552,61.5626,6949.0
2017-12-27 14:50:00,83.83,83.89,83.82,83.88,12203.0,61.5626,61.6066,61.5552,61.5993,12203.0
2017-12-27 14:55:00,83.88,83.89,83.86,83.89,6730.0,61.5993,61.6066,61.5846,61.6066,6730.0
2017-12-27 15:00:00,83.89,83.91,83.88,83.89,8580.0,61.6066,61.6213,61.5993,61.6066,8580.0
2017-12-27 15:05:00,83.89,83.92,83.88,83.92,6643.0,61.6066,61.6287,61.5993,61.6287,6643.0
2017-12-27 15:10:00,83.93,83.93,83.91,83.92,9009.0,61.636,61.636,61.6213,61.6287,9009.0
2017-12-27 15:15:00,83.91,83.91,83.88,83.89,8095.0,61.6213,61.6213,61.5993,61.6066,8095.0
2017-12-27 15:20:00,83.89,83.91,83.88,83.89,8966.0,61.6066,61.6213,61.5993,61.6066,8966.0
2017-12-27 15:25:00,83.9,83.9,83.89,83.89,9452.0,61.614,61.614,61.6066,61.6066,9452.0
2017-12-27 15:30:00,83.9,83.92,83.9,83.92,10070.0,61.614,61.6287,61.614,61.6287,10070.0
2017-12-27 15:35:00,83.92,83.92,83.88,83.89,17382.0,61.6287,61.6287,61.5993,61.6066,17382.0
2017-12-27 15:40:00,83.9,83.93,83.88,83.91,15967.0,61.614,61.636,61.5993,61.6213,15967.0
2017-12-27 15:45:00,83.92,83.95,83.92,83.92,31175.0,61.6287,61.6507,61.6287,61.6287,31175.0
2017-12-27 15:50:00,83.93,83.97,83.92,83.95,34175.0,61.636,61.6654,61.6287,61.6507,34175.0
2017-12-27 15:55:00,83.95,83.98,83.92,83.96,112874.0,61.6507,61.6727,61.6287,61.658,112874.0
2017-12-28 09:30:00,84.08,84.26,84.01,84.01,29859.0,61.7462,61.8784,61.6948,61.6948,29859.0
2017-12-28 09:35:00,83.99,84.07,83.95,83.95,11205.0,61.6801,61.7388,61.6507,61.6507,11205.0
2017-12-28 09:40:00,83.95,84.05,83.86,84.04,7349.0,61.6507,61.7241,61.5846,61.7168,7349.0
2017-12-28 09:45:00,84.03,84.05,83.95,83.98,10670.0,61.7095,61.7241,61.6507,61.6727,10670.0
2017-12-28 09:50:00,83.98,84.06,83.98,84.02,16282.0,61.6727,61.7315,61.6727,61.7021,16282.0
2017-12-28 09:55:00,84.03,84.04,83.92,83.94,15687.0,61.7095,61.7168,61.6287,61.6434,15687.0
2017-12-28 10:00:00,83.95,84.0,83.93,83.97,9691.0,61.6507,61.6874,61.636,61.6654,9691.0
2017-12-28 10:05:00,83.95,84.04,83.95,84.02,19747.0,61.6507,61.7168,61.6507,61.7021,19747.0
2017-12-28 10:10:00,84.03,84.14,84.02,84.14,9458.0,61.7095,61.7902,61.7021,61.7902,9458.0
2017-12-28 10:15:00,84.14,84.15,84.06,84.1,16407.0,61.7902,61.7976,61.7315,61.7609,16407.0
2017-12-28 10:20:00,84.1,84.12,84.07,84.08,10079.0,61.7609,61.7755,61.7388,61.7462,10079.0
2017-12-28 10:25:00,84.09,84.11,84.03,84.03,8912.0,61.7535,61.7682,61.7095,61.7095,8912.0
2017-12-28 10:30:00,84.01,84.06,84.01,84.03,7646.0,61.6948,61.7315,61.6948,61.7095,7646.0
2017-12-28 10:35:00,84.04,84.06,84.01,84.01,19167.0,61.7168,61.7315,61.6948,61.6948,19167.0
2017-12-28 10:40:00,84.02,84.05,84.01,84.03,12283.0,61.7021,61.7241,61.6948,61.7095,12283.0
2017-12-28 10:45:00,84.03,84.05,84.01,84.04,7824.0,61.7095,61.7241,61.6948,61.7168,7824.0
2017-12-28 10:50:00,84.04,84.05,84.02,84.03,8583.0,61.7168,61.7241,61.7021,61.7095,8583.0
2017-12-28 10:55:00,84.03,84.03,84.02,84.03,5931.0,61.7095,61.7095,61.7021,61.7095,5931.0
2017-12-28 11:00:00,84.03,84.03,83.96,83.98,9710.0,61.7095,61.7095,61.658,61.6727,9710.0
2017-12-28 11:05:00,83.98,83.98,83.96,83.97,11478.0,61.6727,61.6727,61.658,61.6654,11478.0
2017-12-28 11:10:00,83.97,84.0,83.96,83.98,8292.0,61.6654,61.6874,61.658,61.6727,8292.0
2017-12-28 11:15:00,83.98,83.98,83.92,83.92,7674.0,61.6727,61.6727,61.6287,61.6287,7674.0
2017-12-28 11:20:00,83.92,83.95,83.92,83.94,8922.0,61.6287,61.6507,61.6287,61.6434,8922.0
2017-12-28 11:25:00,83.94,83.96,83.94,83.95,3935.0,61.6434,61.658,61.6434,61.6507,3935.0
2017-12-28 11:30:00,83.96,84.0,83.95,83.98,6463.0,61.658,61.6874,61.6507,61.6727,6463.0
2017-12-28 11:35:00,83.99,84.02,83.99,84.01,8629.0,61.6801,61.7021,61.6801,61.6948,8629.0
2017-12-28 11:40:00,84.02,84.07,84.02,84.06,10802.0,61.7021,61.7388,61.7021,61.7315,10802.0
2017-12-28 11:45:00,84.06,84.06,83.98,83.98,8917.0,61.7315,61.7315,61.6727,61.6727,8917.0
2017-12-28 11:50:00,83.99,84.03,83.96,84.02,19604.0,61.6801,61.7095,61.658,61.7021,19604.0
2017-12-28 11:55:00,84.01,84.02,83.99,84.01,7273.0,61.6948,61.7021,61.6801,61.6948,7273.0
2017-12-28 12:00:00,84.02,84.02,84.0,84.02,15512.0,61.7021,61.7021,61.6874,61.7021,15512.0
2017-12-28 12:05:00,84.02,84.02,83.96,83.98,9149.0,61.7021,61.7021,61.658,61.6727,9149.0
2017-12-28 12:10:00,83.99,84.02,83.98,83.99,7275.0,61.6801,61.7021,61.6727,61.6801,7275.0
2017-12-28 12:15:00,83.99,84.01,83.99,84.0,3944.0,61.6801,61.6948,61.6801,61.6874,3944.0
2017-12-28 12:20:00,84.01,84.03,84.01,84.02,3472.0,61.6948,61.7095,61.6948,61.7021,3472.0
2017-12-28 12:25:00,84.02,84.02,83.98,83.98,4400.0,61.7021,61.7021,61.6727,61.6727,4400.0
2017-12-28 12:30:00,83.98,83.99,83.97,83.98,1941.0,61.6727,61.6801,61.6654,61.6727,1941.0
2017-12-28 12:35:00,83.98,84.02,83.98,84.01,5114.0,61.6727,61.7021,61.6727,61.6948,5114.0
2017-12-28 12:40:00,84.01,84.01,84.0,84.01,2273.0,61.6948,61.6948,61.6874,61.6948,2273.0
2017-12-28 12:45:00,84.0,84.0,83.98,83.98,14362.0,61.6874,61.6874,61.6727,61.6727,14362.0
2017-12-28 12:50:00,83.98,84.0,83.97,83.98,6359.0,61.6727,61.6874,61.6654,61.6727,6359.0
2017-12-28 12:55:00,83.99,83.99,83.98,83.98,3222.0,61.6801,61.6801,61.6727,61.6727,3222.0
2017-12-28 13:00:00,83.98,83.98,83.96,83.98,17980.0,61.6727,61.6727,61.658,61.6727,17980.0
2017-12-28 13:05:00,83.98,84.02,83.97,84.0,18902.0,61.6727,61.7021,61.6654,61.6874,18902.0
2017-12-28 13:10:00,84.0,84.0,83.98,84.0,11239.0,61.6874,61.6874,61.6727,61.6874,11239.0
2017-12-28 13:15:00,83.99,84.0,83.98,83.99,8670.0,61.6801,61.6874,61.6727,61.6801,8670.0
2017-12-28 13:20:00,84.0,84.0,83.97,83.98,6752.0,61.6874,61.6874,61.6654,61.6727,6752.0
2017-12-28 13:25:00,83.99,84.0,83.97,83.98,9156.0,61.6801,61.6874,61.6654,61.6727,9156.0
2017-12-28 13:30:00,83.98,83.98,83.96,83.98,3894.0,61.6727,61.6727,61.658,61.6727,3894.0
2017-12-28 13:35:00,83.98,83.99,83.95,83.95,7235.0,61.6727,61.6801,61.6507,61.6507,7235.0
2017-12-28 13:40:00,83.96,83.96,83.91,83.91,4793.0,61.658,61.658,61.6213,61.6213,4793.0
2017-12-28 13:45:00,83.92,83.93,83.91,83.92,7448.0,61.6287,61.636,61.6213,61.6287,7448.0
2017-12-28 13:50:00,83.91,83.94,83.9,83.92,5803.0,61.6213,61.6434,61.614,61.6287,5803.0
2017-12-28 13:55:00,83.92,83.95,83.9,83.92,8341.0,61.6287,61.6507,61.614,61.6287,8341.0
2017-12-28 14:00:00,83.93,83.95,83.92,83.95,10358.0,61.636,61.6507,61.6287,61.6507,10358.0
2017-12-28 14:05:00,83.94,84.0,83.94,83.97,14020.0,61.6434,61.6874,61.6434,61.6654,14020.0
2017-12-28 14:10:00,83.97,83.99,83.94,83.96,15472.0,61.6654,61.6801,61.6434,61.658,15472.0
2017-12-28 14:15:00,83.96,83.97,83.94,83.94,9741.0,61.658,61.6654,61.6434,61.6434,9741.0
2017-12-28 14:20:00,83.94,83.98,83.94,83.96,7381.0,61.6434,61.6727,61.6434,61.658,7381.0
2017-12-28 14:25:00,83.96,83.98,83.95,83.97,8598.0,61.658,61.6727,61.6507,61.6654,8598.0
2017-12-28 14:30:00,83.97,83.98,83.96,83.97,8497.0,61.6654,61.6727,61.658,61.6654,8497.0
2017-12-28 14:35:00,83.97,84.01,83.96,83.99,14244.0,61.6654,61.6948,61.658,61.6801,14244.0
2017-12-28 14:40:00,83.99,84.0,83.98,83.99,7030.0,61.6801,61.6874,61.6727,61.6801,7030.0
2017-12-28 14:45:00,83.98,84.02,83.98,84.01,14051.0,61.6727,61.7021,61.6727,61.6948,14051.0
2017-12-28 14:50:00,84.0,84.01,83.98,83.99,11933.0,61.6874,61.6948,61.6727,61.6801,11933.0
2017-12-28 14:55:00,84.0,84.03,83.99,84.02,116607.0,61.6874,61.7095,61.6801,61.7021,116607.0
2017-12-28 15:00:00,84.03,84.04,83.99,84.0,13649.0,61.7095,61.7168,61.6801,61.6874,13649.0
2017-12-28 15:05:00,84.0,84.0,83.97,83.98,14955.0,61.6874,61.6874,61.6654,61.6727,14955.0
2017-12-28 15:10:00,83.98,83.98,83.96,83.98,6434.0,61.6727,61.6727,61.658,61.6727,6434.0
2017-12-28 15:15:00,83.98,83.99,83.96,83.98,16969.0,61.6727,61.6801,61.658,61.6727,16969.0
2017-12-28 15:20:00,83.98,83.99,83.95,83.97,17878.0,61.6727,61.6801,61.6507,61.6654,17878.0
2017-12-28 15:25:00,83.97,84.02,83.96,83.99,15821.0,61.6654,61.7021,61.658,61.6801,15821.0
2017-12-28 15:30:00,83.99,84.01,83.98,84.01,33396.0,61.6801,61.6948,61.6727,61.6948,33396.0
2017-12-28 15:35:00,84.01,84.06,84.0,84.04,29840.0,61.6948,61.7315,61.6874,61.7168,29840.0
2017-12-28 15:40:00,84.04,84.04,83.99,83.99,78983.0,61.7168,61.7168,61.6801,61.6801,78983.0
2017-12-28 15:45:00,83.99,84.03,83.98,84.02,49737.0,61.6801,61.7095,61.6727,61.7021,49737.0
2017-12-28 15:50:00,84.02,84.05,83.97,84.01,89403.0,61.7021,61.7241,61.6654,61.6948,89403.0
2017-12-28 15:55:00,84.01,84.12,83.98,83.99,323682.0,61.6948,61.7755,61.6727,61.6801,323682.0
2017-12-29 09:30:00,84.28,84.58,84.28,84.4,41770.0,61.893,62.1134,61.893,61.9812,41770.0
2017-12-29 09:35:00,84.38,84.41,84.27,84.34,35253.0,61.9665,61.9885,61.8857,61.9371,35253.0
2017-12-29 09:40:00,84.36,84.36,84.25,84.3,14058.0,61.9518,61.9518,61.871,61.9077,14058.0
2017-12-29 09:45:00,84.26,84.34,84.26,84.29,17016.0,61.8784,61.9371,61.8784,61.9004,17016.0
2017-12-29 09:50:00,84.3,84.33,84.22,84.27,22676.0,61.9077,61.9298,61.849,61.8857,22676.0
2017-12-29 09:55:00,84.26,84.3,84.22,84.29,16679.0,61.8784,61.9077,61.849,61.9004,16679.0
2017-12-29 10:00:00,84.3,84.37,84.28,84.37,15108.0,61.9077,61.9591,61.893,61.9591,15108.0
2017-12-29 10:05:00,84.37,84.37,84.29,84.3,23654.0,61.9591,61.9591,61.9004,61.9077,23654.0
2017-12-29 10:10:00,84.31,84.32,84.26,84.31,12686.0,61.9151,61.9224,61.8784,61.9151,12686.0
2017-12-29 10:15:00,84.3,84.35,84.26,84.34,9054.0,61.9077,61.9445,61.8784,61.9371,9054.0
2017-12-29 10:20:00,84.34,84.35,84.25,84.27,12415.0,61.9371,61.9445,61.871,61.8857,12415.0
2017-12-29 10:25:00,84.28,84.28,84.19,84.23,21673.0,61.893,61.893,61.827,61.8563,21673.0
2017-12-29 10:30:00,84.23,84.26,84.18,84.2,8881.0,61.8563,61.8784,61.8196,61.8343,8881.0
2017-12-29 10:35:00,84.19,84.2,84.12,84.13,15860.0,61.827,61.8343,61.7755,61.7829,15860.0
2017-12-29 10:40:00,84.13,84.15,84.1,84.14,8875.0,61.7829,61.7976,61.7609,61.7902,8875.0
2017-12-29 10:45:00,84.14,84.15,84.08,84.09,14418.0,61.7902,61.7976,61.7462,61.7535,14418.0
2017-12-29 10:50:00,84.09,84.13,84.03,84.11,23815.0,61.7535,61.7829,61.7095,61.7682,23815.0
2017-12-29 10:55:00,84.11,84.2,84.1,84.2,17104.0,61.7682,61.8343,61.7609,61.8343,17104.0
2017-12-29 11:00:00,84.2,84.2,84.15,84.16,14612.0,61.8343,61.8343,61.7976,61.8049,14612.0
2017-12-29 11:05:00,84.17,84.18,84.13,84.13,12853.0,61.8123,61.8196,61.7829,61.7829,12853.0
2017-12-29 11:10:00,84.14,84.21,84.13,84.21,12325.0,61.7902,61.8416,61.7829,61.8416,12325.0
2017-12-29 11:15:00,84.2,84.2,84.16,84.17,11422.0,61.8343,61.8343,61.8049,61.8123,11422.0
2017-12-29 11:20:00,84.18,84.2,84.16,84.17,11819.0,61.8196,61.8343,61.8049,61.8123,11819.0
2017-12-29 11:25:00,84.18,84.19,84.16,84.18,8418.0,61.8196,61.827,61.8049,61.8196,8418.0
2017-12-29 11:30:00,84.18,84.22,84.18,84.21,12413.0,61.8196,61.849,61.8196,61.8416,12413.0
2017-12-29 11:35:00,84.21,84.22,84.16,84.19,12595.0,61.8416,61.849,61.8049,61.827,12595.0
2017-12-29 11:40:00,84.19,84.2,84.15,84.15,6560.0,61.827,61.8343,61.7976,61.7976,6560.0
2017-12-29 11:45:00,84.15,84.2,84.15,84.19,9102.0,61.7976,61.8343,61.7976,61.827,9102.0
2017-12-29 11:50:00,84.2,84.2,84.13,84.16,6549.0,61.8343,61.8343,61.7829,61.8049,6549.0
2017-12-29 11:55:00,84.16,84.19,84.14,84.18,6718.0,61.8049,61.827,61.7902,61.8196,6718.0
2017-12-29 12:00:00,84.18,84.18,84.14,84.15,6303.0,61.8196,61.8196,61.7902,61.7976,6303.0
2017-12-29 12:05:00,84.17,84.18,84.15,84.17,6749.0,61.8123,61.8196,61.7976,61.8123,6749.0
2017-12-29 12:10:00,84.18,84.19,84.14,84.15,8414.0,61.8196,61.827,61.7902,61.7976,8414.0
2017-12-29 12:15:00,84.15,84.15,84.11,84.12,6716.0,61.7976,61.7976,61.7682,61.7755,6716.0
2017-12-29 12:20:00,84.12,84.13,84.09,84.1,7841.0,61.7755,61.7829,61.7535,61.7609,7841.0
2017-12-29 12:25:00,84.1,84.11,84.09,84.1,6896.0,61.7609,61.7682,61.7535,61.7609,6896.0
2017-12-29 12:30:00,84.1,84.11,84.08,84.1,15012.0,61.7609,61.7682,61.7462,61.7609,15012.0
2017-12-29 12:35:00,84.1,84.12,84.09,84.11,7705.0,61.7609,61.7755,61.7535,61.7682,7705.0
2017-12-29 12:40:00,84.11,84.11,84.06,84.08,12857.0,61.7682,61.7682,61.7315,61.7462,12857.0
2017-12-29 12:45:00,84.09,84.09,84.07,84.08,6520.0,61.7535,61.7535,61.7388,61.7462,6520.0
2017-12-29 12:50:00,84.08,84.09,84.07,84.07,5732.0,61.7462,61.7535,61.7388,61.7388,5732.0
2017-12-29 12:55:00,84.08,84.1,84.07,84.08,23224.0,61.7462,61.7609,61.7388,61.7462,23224.0
2017-12-29 13:00:00,84.08,84.09,84.08,84.08,3471.0,61.7462,61.7535,61.7462,61.7462,3471.0
2017-12-29 13:05:00,84.08,84.11,84.07,84.07,9913.0,61.7462,61.7682,61.7388,61.7388,9913.0
2017-12-29 13:10:00,84.07,84.09,84.05,84.08,6885.0,61.7388,61.7535,61.7241,61.7462,6885.0
2017-12-29 13:15:00,84.08,84.12,84.08,84.1,8658.0,61.7462,61.7755,61.7462,61.7609,8658.0
2017-12-29 13:20:00,84.1,84.12,84.1,84.12,2501.0,61.7609,61.7755,61.7609,61.7755,2501.0
2017-12-29 13:25:00,84.12,84.13,84.1,84.1,8563.0,61.7755,61.7829,61.7609,61.7609,8563.0
2017-12-29 13:30:00,84.1,84.11,84.06,84.06,7320.0,61.7609,61.7682,61.7315,61.7315,7320.0
2017-12-29 13:35:00,84.06,84.08,84.06,84.07,5841.0,61.7315,61.7462,61.7315,61.7388,5841.0
2017-12-29 13:40:00,84.06,84.08,84.05,84.07,9200.0,61.7315,61.7462,61.7241,61.7388,9200.0
2017-12-29 13:45:00,84.05,84.06,84.04,84.04,3934.0,61.7241,61.7315,61.7168,61.7168,3934.0
2017-12-29 13:50:00,84.04,84.05,84.03,84.03,8739.0,61.7168,61.7241,61.7095,61.7095,8739.0
2017-12-29 13:55:00,84.03,84.06,84.01,84.03,10528.0,61.7095,61.7315,61.6948,61.7095,10528.0
2017-12-29 14:00:00,84.04,84.06,84.03,84.04,8875.0,61.7168,61.7315,61.7095,61.7168,8875.0
2017-12-29 14:05:00,84.05,84.05,84.01,84.01,8503.0,61.7241,61.7241,61.6948,61.6948,8503.0
2017-12-29 14:10:00,84.02,84.04,83.97,84.04,15783.0,61.7021,61.7168,61.6654,61.7168,15783.0
2017-12-29 14:15:00,84.04,84.08,84.03,84.08,13487.0,61.7168,61.7462,61.7095,61.7462,13487.0
2017-12-29 14:20:00,84.08,84.13,84.06,84.08,9264.0,61.7462,61.7829,61.7315,61.7462,9264.0
2017-12-29 14:25:00,84.07,84.1,84.07,84.09,5300.0,61.7388,61.7609,61.7388,61.7535,5300.0
2017-12-29 14:30:00,84.09,84.14,84.09,84.13,9418.0,61.7535,61.7902,61.7535,61.7829,9418.0
2017-12-29 14:35:00,84.13,84.15,84.12,84.14,8324.0,61.7829,61.7976,61.7755,61.7902,8324.0
2017-12-29 14:40:00,84.14,84.15,84.13,84.15,5375.0,61.7902,61.7976,61.7829,61.7976,5375.0
2017-12-29 14:45:00,84.15,84.15,84.13,84.13,11347.0,61.7976,61.7976,61.7829,61.7829,11347.0
2017-12-29 14:50:00,84.14,84.17,84.13,84.17,14098.0,61.7902,61.8123,61.7829,61.8123,14098.0
2017-12-29 14:55:00,84.17,84.19,84.16,84.19,15041.0,61.8123,61.827,61.8049,61.827,15041.0
2017-12-29 15:00:00,84.18,84.21,84.18,84.18,17761.0,61.8196,61.8416,61.8196,61.8196,17761.0
2017-12-29 15:05:00,84.19,84.21,84.17,84.21,29157.0,61.827,61.8416,61.8123,61.8416,29157.0
2017-12-29 15:10:00,84.2,84.23,84.19,84.22,22152.0,61.8343,61.8563,61.827,61.849,22152.0
2017-12-29 15:15:00,84.22,84.25,84.22,84.24,12141.0,61.849,61.871,61.849,61.8637,12141.0
2017-12-29 15:20:00,84.24,84.26,84.22,84.24,32788.0,61.8637,61.8784,61.849,61.8637,32788.0
2017-12-29 15:25:00,84.25,84.26,84.23,84.24,17877.0,61.871,61.8784,61.8563,61.8637,17877.0
2017-12-29 15:30:00,84.24,84.25,84.22,84.24,20620.0,61.8637,61.871,61.849,61.8637,20620.0
2017-12-29 15:35:00,84.23,84.24,84.17,84.17,32760.0,61.8563,61.8637,61.8123,61.8123,32760.0
2017-12-29 15:40:00,84.18,84.19,84.14,84.16,20239.0,61.8196,61.827,61.7902,61.8049,20239.0
2017-12-29 15:45:00,84.15,84.24,84.14,84.24,41313.0,61.7976,61.8637,61.7902,61.8637,41313.0
2017-12-29 15:50:00,84.23,84.27,84.21,84.22,66406.0,61.8563,61.8857,61.8416,61.849,66406.0
2017-12-29 15:55:00,84.21,84.23,84.11,84.12,132244.0,61.8416,61.8563,61.7682,61.7755,132244.0
2018-01-02 09:30:00,84.28,84.42,84.02,84.06,56933.0,61.893,61.9959,61.7021,61.7315,56933.0
2018-01-02 09:35:00,84.07,84.07,83.73,83.75,23864.0,61.7388,61.7388,61.4891,61.5038,23864.0
2018-01-02 09:40:00,83.75,83.83,83.67,83.8,12704.0,61.5038,61.5626,61.4451,61.5406,12704.0
2018-01-02 09:45:00,83.78,83.78,83.55,83.56,30319.0,61.5259,61.5259,61.357,61.3643,30319.0
2018-01-02 09:50:00,83.57,83.59,83.42,83.43,38735.0,61.3716,61.3863,61.2615,61.2688,38735.0
2018-01-02 09:55:00,83.43,83.54,83.42,83.49,23013.0,61.2688,61.3496,61.2615,61.3129,23013.0
2018-01-02 10:00:00,83.49,83.65,83.49,83.6,34439.0,61.3129,61.4304,61.3129,61.3937,34439.0
2018-01-02 10:05:00,83.6,83.76,83.57,83.75,17329.0,61.3937,61.5112,61.3716,61.5038,17329.0
2018-01-02 10:10:00,83.74,83.76,83.69,83.73,19425.0,61.4965,61.5112,61.4598,61.4891,19425.0
2018-01-02 10:15:00,83.74,83.83,83.73,83.74,19851.0,61.4965,61.5626,61.4891,61.4965,19851.0
2018-01-02 10:20:00,83.75,83.83,83.74,83.74,19929.0,61.5038,61.5626,61.4965,61.4965,19929.0
2018-01-02 10:25:00,83.74,83.83,83.7,83.83,18273.0,61.4965,61.5626,61.4671,61.5626,18273.0
2018-01-02 10:30:00,83.8,83.8,83.74,83.75,7534.0,61.5406,61.5406,61.4965,61.5038,7534.0
2018-01-02 10:35:00,83.76,83.82,83.7,83.79,18249.0,61.5112,61.5552,61.4671,61.5332,18249.0
2018-01-02 10:40:00,83.81,83.9,83.76,83.77,17415.0,61.5479,61.614,61.5112,61.5185,17415.0
2018-01-02 10:45:00,83.77,83.8,83.7,83.7,6649.0,61.5185,61.5406,61.4671,61.4671,6649.0
2018-01-02 10:50:00,83.7,83.72,83.6,83.62,9910.0,61.4671,61.4818,61.3937,61.4084,9910.0
2018-01-02 10:55:00,83.62,83.63,83.57,83.59,11587.0,61.4084,61.4157,61.3716,61.3863,11587.0
2018-01-02 11:00:00,83.58,83.59,83.45,83.45,29920.0,61.379,61.3863,61.2835,61.2835,29920.0
2018-01-02 11:05:00,83.45,83.46,83.35,83.35,33323.0,61.2835,61.2909,61.2101,61.2101,33323.0
2018-01-02 11:10:00,83.37,83.37,83.3,83.33,18460.0,61.2248,61.2248,61.1734,61.1954,18460.0
2018-01-02 11:15:00,83.33,83.34,83.28,83.32,25092.0,61.1954,61.2027,61.1587,61.1881,25092.0
2018-01-02 11:20:00,83.32,83.4,83.32,83.37,11484.0,61.1881,61.2468,61.1881,61.2248,11484.0
2018-01-02 11:25:00,83.37,83.42,83.3,83.32,11354.0,61.2248,61.2615,61.1734,61.1881,11354.0
2018-01-02 11:30:00,83.33,83.35,83.3,83.34,12548.0,61.1954,61.2101,61.1734,61.2027,12548.0
2018-01-02 11:35:00,83.34,83.37,83.25,83.27,22718.0,61.2027,61.2248,61.1366,61.1513,22718.0
2018-01-02 11:40:00,83.26,83.43,83.26,83.36,19495.0,61.144,61.2688,61.144,61.2174,19495.0
2018-01-02 11:45:00,83.35,83.38,83.33,83.33,14906.0,61.2101,61.2321,61.1954,61.1954,14906.0
2018-01-02 11:50:00,83.33,83.38,83.31,83.38,15516.0,61.1954,61.2321,61.1807,61.2321,15516.0
2018-01-02 11:55:00,83.37,83.46,83.35,83.45,16678.0,61.2248,61.2909,61.2101,61.2835,16678.0
2018-01-02 12:00:00,83.45,83.5,83.45,83.46,15822.0,61.2835,61.3202,61.2835,61.2909,15822.0
2018-01-02 12:05:00,83.46,83.46,83.34,83.34,28953.0,61.2909,61.2909,61.2027,61.2027,28953.0
2018-01-02 12:10:00,83.34,83.34,83.27,83.28,24047.0,61.2027,61.2027,61.1513,61.1587,24047.0
2018-01-02 12:15:00,83.29,83.3,83.22,83.29,51269.0,61.166,61.1734,61.1146,61.166,51269.0
2018-01-02 12:20:00,83.28,83.4,83.28,83.32,45508.0,61.1587,61.2468,61.1587,61.1881,45508.0
2018-01-02 12:25:00,83.32,83.34,83.29,83.32,11533.0,61.1881,61.2027,61.166,61.1881,11533.0
2018-01-02 12:30:00,83.32,83.38,83.27,83.34,15840.0,61.1881,61.2321,61.1513,61.2027,15840.0
2018-01-02 12:35:00,83.35,83.37,83.32,83.32,14064.0,61.2101,61.2248,61.1881,61.1881,14064.0
2018-01-02 12:40:00,83.32,83.33,83.23,83.28,13668.0,61.1881,61.1954,61.122,61.1587,13668.0
2018-01-02 12:45:00,83.29,83.29,83.17,83.17,15375.0,61.166,61.166,61.0779,61.0779,15375.0
2018-01-02 12:50:00,83.18,83.22,83.17,83.2,16767.0,61.0852,61.1146,61.0779,61.0999,16767.0
2018-01-02 12:55:00,83.2,83.2,83.12,83.13,24031.0,61.0999,61.0999,61.0412,61.0485,24031.0
2018-01-02 13:00:00,83.14,83.15,83.07,83.11,37034.0,61.0559,61.0632,61.0045,61.0338,37034.0
2018-01-02 13:05:00,83.11,83.11,83.08,83.11,22747.0,61.0338,61.0338,61.0118,61.0338,22747.0
2018-01-02 13:10:00,83.11,83.11,83.04,83.04,33887.0,61.0338,61.0338,60.9824,60.9824,33887.0
2018-01-02 13:15:00,83.04,83.08,82.96,83.08,77091.0,60.9824,61.0118,60.9237,61.0118,77091.0
2018-01-02 13:20:00,83.08,83.17,83.07,83.11,24235.0,61.0118,61.0779,61.0045,61.0338,24235.0
2018-01-02 13:25:00,83.12,83.13,83.1,83.13,8309.0,61.0412,61.0485,61.0265,61.0485,8309.0
2018-01-02 13:30:00,83.12,83.15,83.12,83.15,11203.0,61.0412,61.0632,61.0412,61.0632,11203.0
2018-01-02 13:35:00,83.14,83.15,83.11,83.12,13856.0,61.0559,61.0632,61.0338,61.0412,13856.0
2018-01-02 13:40:00,83.12,83.17,83.09,83.16,24230.0,61.0412,61.0779,61.0191,61.0706,24230.0
2018-01-02 13:45:00,83.16,83.18,83.13,83.15,14241.0,61.0706,61.0852,61.0485,61.0632,14241.0
2018-01-02 13:50:00,83.15,83.15,83.07,83.09,24184.0,61.0632,61.0632,61.0045,61.0191,24184.0
2018-01-02 13:55:00,83.11,83.11,82.97,83.01,48114.0,61.0338,61.0338,60.931,60.9604,48114.0
2018-01-02 14:00:00,83.0,83.01,82.93,82.94,32127.0,60.9531,60.9604,60.9016,60.909,32127.0
2018-01-02 14:05:00,82.94,83.02,82.91,83.01,26002.0,60.909,60.9677,60.887,60.9604,26002.0
2018-01-02 14:10:00,83.01,83.02,82.96,82.98,22564.0,60.9604,60.9677,60.9237,60.9384,22564.0
2018-01-02 14:15:00,82.98,83.01,82.95,82.95,17363.0,60.9384,60.9604,60.9163,60.9163,17363.0
2018-01-02 14:20:00,82.95,82.96,82.9,82.95,21249.0,60.9163,60.9237,60.8796,60.9163,21249.0
2018-01-02 14:25:00,82.95,82.97,82.91,82.96,20279.0,60.9163,60.931,60.887,60.9237,20279.0
2018-01-02 14:30:00,82.97,83.01,82.93,83.0,89648.0,60.931,60.9604,60.9016,60.9531,89648.0
2018-01-02 14:35:00,83.01,83.09,82.99,83.01,64670.0,60.9604,61.0191,60.9457,60.9604,64670.0
2018-01-02 14:40:00,83.02,83.02,82.97,82.98,21884.0,60.9677,60.9677,60.931,60.9384,21884.0
2018-01-02 14:45:00,82.98,82.99,82.92,82.95,51908.0,60.9384,60.9457,60.8943,60.9163,51908.0
2018-01-02 14:50:00,82.95,82.95,82.92,82.94,26304.0,60.9163,60.9163,60.8943,60.909,26304.0
2018-01-02 14:55:00,82.94,82.99,82.93,82.97,25627.0,60.909,60.9457,60.9016,60.931,25627.0
2018-01-02 15:00:00,82.96,83.0,82.92,83.0,66495.0,60.9237,60.9531,60.8943,60.9531,66495.0
2018-01-02 15:05:00,83.0,83.06,82.98,83.02,56923.0,60.9531,60.9971,60.9384,60.9677,56923.0
2018-01-02 15:10:00,83.02,83.06,82.96,83.04,79342.0,60.9677,60.9971,60.9237,60.9824,79342.0
2018-01-02 15:15:00,83.04,83.1,83.03,83.1,80779.0,60.9824,61.0265,60.9751,61.0265,80779.0
2018-01-02 15:20:00,83.1,83.14,83.05,83.13,52036.0,61.0265,61.0559,60.9898,61.0485,52036.0
2018-01-02 15:25:00,83.14,83.2,83.14,83.17,23963.0,61.0559,61.0999,61.0559,61.0779,23963.0
2018-01-02 15:30:00,83.18,83.19,83.13,83.13,30610.0,61.0852,61.0926,61.0485,61.0485,30610.0
2018-01-02 15:35:00,83.13,83.14,83.09,83.13,19017.0,61.0485,61.0559,61.0191,61.0485,19017.0
2018-01-02 15:40:00,83.13,83.14,83.06,83.14,49721.0,61.0485,61.0559,60.9971,61.0559,49721.0
2018-01-02 15:45:00,83.14,83.14,83.09,83.12,36086.0,61.0559,61.0559,61.0191,61.0412,36086.0
2018-01-02 15:50:00,83.12,83.21,83.12,83.21,37997.0,61.0412,61.1073,61.0412,61.1073,37997.0
2018-01-02 15:55:00,83.2,83.25,83.14,83.23,140890.0,61.0999,61.1366,61.0559,61.122,140890.0
2018-01-03 09:30:00,83.06,83.39,82.93,83.28,60344.0,60.9971,61.2395,60.9016,61.1587,60344.0
2018-01-03 09:35:00,83.33,83.53,83.31,83.5,23733.0,61.1954,61.3423,61.1807,61.3202,23733.0
2018-01-03 09:40:00,83.53,83.79,83.53,83.64,32052.0,61.3423,61.5332,61.3423,61.4231,32052.0
2018-01-03 09:45:00,83.61,83.77,83.56,83.61,38047.0,61.401,61.5185,61.3643,61.401,38047.0
2018-01-03 09:50:00,83.61,83.69,83.48,83.5,38095.0,61.401,61.4598,61.3056,61.3202,38095.0
2018-01-03 09:55:00,83.51,83.63,83.46,83.62,32545.0,61.3276,61.4157,61.2909,61.4084,32545.0
2018-01-03 10:00:00,83.62,83.62,83.49,83.51,79347.0,61.4084,61.4084,61.3129,61.3276,79347.0
2018-01-03 10:05:00,83.51,83.61,83.43,83.43,31099.0,61.3276,61.401,61.2688,61.2688,31099.0
2018-01-03 10:10:00,83.44,83.49,83.38,83.39,38563.0,61.2762,61.3129,61.2321,61.2395,38563.0
2018-01-03 10:15:00,83.39,83.48,83.37,83.45,23232.0,61.2395,61.3056,61.2248,61.2835,23232.0
2018-01-03 10:20:00,83.45,83.47,83.33,83.35,34719.0,61.2835,61.2982,61.1954,61.2101,34719.0
2018-01-03 10:25:00,83.37,83.46,83.36,83.42,18871.0,61.2248,61.2909,61.2174,61.2615,18871.0
2018-01-03 10:30:00,83.42,83.53,83.42,83.48,9834.0,61.2615,61.3423,61.2615,61.3056,9834.0
2018-01-03 10:35:00,83.49,83.51,83.45,83.48,55283.0,61.3129,61.3276,61.2835,61.3056,55283.0
2018-01-03 10:40:00,83.46,83.5,83.46,83.48,13923.0,61.2909,61.3202,61.2909,61.3056,13923.0
2018-01-03 10:45:00,83.48,83.51,83.42,83.43,16214.0,61.3056,61.3276,61.2615,61.2688,16214.0
2018-01-03 10:50:00,83.42,83.45,83.42,83.44,13207.0,61.2615,61.2835,61.2615,61.2762,13207.0
2018-01-03 10:55:00,83.44,83.44,83.35,83.4,21375.0,61.2762,61.2762,61.2101,61.2468,21375.0
2018-01-03 11:00:00,83.4,83.42,83.38,83.41,14946.0,61.2468,61.2615,61.2321,61.2541,14946.0
2018-01-03 11:05:00,83.4,83.41,83.34,83.36,15111.0,61.2468,61.2541,61.2027,61.2174,15111.0
2018-01-03 11:10:00,83.35,83.39,83.3,83.32,13140.0,61.2101,61.2395,61.1734,61.1881,13140.0
2018-01-03 11:15:00,83.33,83.35,83.3,83.34,13021.0,61.1954,61.2101,61.1734,61.2027,13021.0
2018-01-03 11:20:00,83.34,83.36,83.3,83.33,22369.0,61.2027,61.2174,61.1734,61.1954,22369.0
2018-01-03 11:25:00,83.34,83.35,83.31,83.34,13968.0,61.2027,61.2101,61.1807,61.2027,13968.0
2018-01-03 11:30:00,83.34,83.39,83.34,83.37,13278.0,61.2027,61.2395,61.2027,61.2248,13278.0
2018-01-03 11:35:00,83.37,83.38,83.33,83.36,12061.0,61.2248,61.2321,61.1954,61.2174,12061.0
2018-01-03 11:40:00,83.35,83.39,83.33,83.35,11811.0,61.2101,61.2395,61.1954,61.2101,11811.0
2018-01-03 11:45:00,83.36,83.4,83.35,83.38,15395.0,61.2174,61.2468,61.2101,61.2321,15395.0
2018-01-03 11:50:00,83.37,83.38,83.35,83.35,10202.0,61.2248,61.2321,61.2101,61.2101,10202.0
2018-01-03 11:55:00,83.35,83.43,83.34,83.42,17039.0,61.2101,61.2688,61.2027,61.2615,17039.0
2018-01-03 12:00:00,83.42,83.47,83.35,83.35,15416.0,61.2615,61.2982,61.2101,61.2101,15416.0
2018-01-03 12:05:00,83.36,83.37,83.29,83.31,21338.0,61.2174,61.2248,61.166,61.1807,21338.0
2018-01-03 12:10:00,83.3,83.38,83.3,83.31,18864.0,61.1734,61.2321,61.1734,61.1807,18864.0
2018-01-03 12:15:00,83.31,83.32,83.26,83.27,16009.0,61.1807,61.1881,61.144,61.1513,16009.0
2018-01-03 12:20:00,83.28,83.29,83.11,83.13,29202.0,61.1587,61.166,61.0338,61.0485,29202.0
2018-01-03 12:25:00,83.13,83.17,83.08,83.11,19146.0,61.0485,61.0779,61.0118,61.0338,19146.0
2018-01-03 12:30:00,83.12,83.14,83.04,83.06,18442.0,61.0412,61.0559,60.9824,60.9971,18442.0
2018-01-03 12:35:00,83.06,83.08,82.96,82.98,17981.0,60.9971,61.0118,60.9237,60.9384,17981.0
2018-01-03 12:40:00,82.98,83.09,82.98,83.09,16643.0,60.9384,61.0191,60.9384,61.0191,16643.0
2018-01-03 12:45:00,83.09,83.12,83.03,83.07,36410.0,61.0191,61.0412,60.9751,61.0045,36410.0
2018-01-03 12:50:00,83.06,83.08,83.02,83.04,22084.0,60.9971,61.0118,60.9677,60.9824,22084.0
2018-01-03 12:55:00,83.05,83.06,83.0,83.02,22941.0,60.9898,60.9971,60.9531,60.9677,22941.0
2018-01-03 13:00:00,83.01,83.02,82.93,82.94,36035.0,60.9604,60.9677,60.9016,60.909,36035.0
2018-01-03 13:05:00,82.95,82.95,82.92,82.95,12966.0,60.9163,60.9163,60.8943,60.9163,12966.0
2018-01-03 13:10:00,82.94,82.95,82.84,82.88,17550.0,60.909,60.9163,60.8356,60.8649,17550.0
2018-01-03 13:15:00,82.89,82.91,82.86,82.89,17188.0,60.8723,60.887,60.8502,60.8723,17188.0
2018-01-03 13:20:00,82.9,82.91,82.88,82.88,11532.0,60.8796,60.887,60.8649,60.8649,11532.0
2018-01-03 13:25:00,82.88,82.88,82.85,82.88,12927.0,60.8649,60.8649,60.8429,60.8649,12927.0
2018-01-03 13:30:00,82.89,82.91,82.86,82.88,11906.0,60.8723,60.887,60.8502,60.8649,11906.0
2018-01-03 13:35:00,82.89,83.06,82.89,83.04,45817.0,60.8723,60.9971,60.8723,60.9824,45817.0
2018-01-03 13:40:00,83.04,83.06,83.0,83.04,23372.0,60.9824,60.9971,60.9531,60.9824,23372.0
2018-01-03 13:45:00,83.04,83.18,83.03,83.16,51630.0,60.9824,61.0852,60.9751,61.0706,51630.0
2018-01-03 13:50:00,83.15,83.21,83.14,83.15,15060.0,61.0632,61.1073,61.0559,61.0632,15060.0
2018-01-03 13:55:00,83.16,83.17,83.11,83.14,18737.0,61.0706,61.0779,61.0338,61.0559,18737.0
2018-01-03 14:00:00,83.14,83.14,83.09,83.09,17440.0,61.0559,61.0559,61.0191,61.0191,17440.0
2018-01-03 14:05:00,83.07,83.17,83.07,83.14,18101.0,61.0045,61.0779,61.0045,61.0559,18101.0
2018-01-03 14:10:00,83.15,83.15,83.09,83.09,16868.0,61.0632,61.0632,61.0191,61.0191,16868.0
2018-01-03 14:15:00,83.1,83.11,83.07,83.07,13160.0,61.0265,61.0338,61.0045,61.0045,13160.0
2018-01-03 14:20:00,83.07,83.1,83.05,83.06,16035.0,61.0045,61.0265,60.9898,60.9971,16035.0
2018-01-03 14:25:00,83.06,83.08,83.03,83.07,18175.0,60.9971,61.0118,60.9751,61.0045,18175.0
2018-01-03 14:30:00,83.06,83.1,83.03,83.09,21812.0,60.9971,61.0265,60.9751,61.0191,21812.0
2018-01-03 14:35:00,83.09,83.18,83.08,83.14,28653.0,61.0191,61.0852,61.0118,61.0559,28653.0
2018-01-03 14:40:00,83.15,83.17,83.12,83.14,14749.0,61.0632,61.0779,61.0412,61.0559,14749.0
2018-01-03 14:45:00,83.15,83.17,83.11,83.12,22795.0,61.0632,61.0779,61.0338,61.0412,22795.0
2018-01-03 14:50:00,83.13,83.15,83.11,83.12,12618.0,61.0485,61.0632,61.0338,61.0412,12618.0
2018-01-03 14:55:00,83.12,83.13,83.07,83.08,19388.0,61.0412,61.0485,61.0045,61.0118,19388.0
2018-01-03 15:00:00,83.08,83.09,83.02,83.02,13692.0,61.0118,61.0191,60.9677,60.9677,13692.0
2018-01-03 15:05:00,83.03,83.04,83.02,83.03,19971.0,60.9751,60.9824,60.9677,60.9751,19971.0
2018-01-03 15:10:00,83.04,83.06,83.01,83.02,23084.0,60.9824,60.9971,60.9604,60.9677,23084.0
2018-01-03 15:15:00,83.03,83.05,83.01,83.02,28859.0,60.9751,60.9898,60.9604,60.9677,28859.0
2018-01-03 15:20:00,83.02,83.03,82.91,82.92,32119.0,60.9677,60.9751,60.887,60.8943,32119.0
2018-01-03 15:25:00,82.92,82.93,82.87,82.88,24232.0,60.8943,60.9016,60.8576,60.8649,24232.0
2018-01-03 15:30:00,82.89,82.98,82.88,82.98,31288.0,60.8723,60.9384,60.8649,60.9384,31288.0
2018-01-03 15:35:00,82.97,83.0,82.95,83.0,26011.0,60.931,60.9531,60.9163,60.9531,26011.0
2018-01-03 15:40:00,83.0,83.04,82.97,83.0,32763.0,60.9531,60.9824,60.931,60.9531,32763.0
2018-01-03 15:45:00,83.0,83.08,82.99,83.02,54127.0,60.9531,61.0118,60.9457,60.9677,54127.0
2018-01-03 15:50:00,83.02,83.06,82.98,83.05,80829.0,60.9677,60.9971,60.9384,60.9898,80829.0
2018-01-03 15:55:00,83.05,83.05,82.93,82.95,145448.0,60.9898,60.9898,60.9016,60.9163,145448.0
2018-01-04 09:30:00,82.82,82.95,82.53,82.84,60122.0,60.8209,60.9163,60.6079,60.8356,60122.0
2018-01-04 09:35:00,82.75,83.06,82.73,83.05,36117.0,60.7695,60.9971,60.7548,60.9898,36117.0
2018-01-04 09:40:00,83.07,83.2,82.94,82.94,48226.0,61.0045,61.0999,60.909,60.909,48226.0
2018-01-04 09:45:00,82.95,83.09,82.95,83.02,36069.0,60.9163,61.0191,60.9163,60.9677,36069.0
2018-01-04 09:50:00,83.02,83.02,82.92,82.93,25013.0,60.9677,60.9677,60.8943,60.9016,25013.0
2018-01-04 09:55:00,82.93,83.03,82.91,83.02,31008.0,60.9016,60.9751,60.887,60.9677,31008.0
2018-01-04 10:00:00,83.02,83.04,82.96,83.02,33202.0,60.9677,60.9824,60.9237,60.9677,33202.0
2018-01-04 10:05:00,83.02,83.18,83.01,83.15,26107.0,60.9677,61.0852,60.9604,61.0632,26107.0
2018-01-04 10:10:00,83.15,83.16,83.0,83.01,32537.0,61.0632,61.0706,60.9531,60.9604,32537.0
2018-01-04 10:15:00,83.02,83.07,82.98,83.06,12643.0,60.9677,61.0045,60.9384,60.9971,12643.0
2018-01-04 10:20:00,83.05,83.16,83.05,83.12,9375.0,60.9898,61.0706,60.9898,61.0412,9375.0
2018-01-04 10:25:00,83.12,83.13,83.04,83.05,10265.0,61.0412,61.0485,60.9824,60.9898,10265.0
2018-01-04 10:30:00,83.05,83.08,83.01,83.04,25422.0,60.9898,61.0118,60.9604,60.9824,25422.0
2018-01-04 10:35:00,83.04,83.09,83.04,83.09,10136.0,60.9824,61.0191,60.9824,61.0191,10136.0
2018-01-04 10:40:00,83.1,83.14,83.08,83.13,11190.0,61.0265,61.0559,61.0118,61.0485,11190.0
2018-01-04 10:45:00,83.12,83.12,83.03,83.06,21225.0,61.0412,61.0412,60.9751,60.9971,21225.0
2018-01-04 10:50:00,83.06,83.11,83.05,83.11,5468.0,60.9971,61.0338,60.9898,61.0338,5468.0
2018-01-04 10:55:00,83.1,83.19,83.09,83.19,9167.0,61.0265,61.0926,61.0191,61.0926,9167.0
2018-01-04 11:00:00,83.2,83.23,83.17,83.17,6484.0,61.0999,61.122,61.0779,61.0779,6484.0
2018-01-04 11:05:00,83.17,83.19,83.14,83.17,12518.0,61.0779,61.0926,61.0559,61.0779,12518.0
2018-01-04 11:10:00,83.16,83.17,83.1,83.1,9214.0,61.0706,61.0779,61.0265,61.0265,9214.0
2018-01-04 11:15:00,83.1,83.15,83.07,83.13,33126.0,61.0265,61.0632,61.0045,61.0485,33126.0
2018-01-04 11:20:00,83.13,83.13,83.06,83.06,21996.0,61.0485,61.0485,60.9971,60.9971,21996.0
2018-01-04 11:25:00,83.06,83.11,83.05,83.08,27971.0,60.9971,61.0338,60.9898,61.0118,27971.0
2018-01-04 11:30:00,83.06,83.07,82.97,82.98,12980.0,60.9971,61.0045,60.931,60.9384,12980.0
2018-01-04 11:35:00,82.98,83.01,82.93,82.93,14793.0,60.9384,60.9604,60.9016,60.9016,14793.0
2018-01-04 11:40:00,82.93,82.97,82.92,82.97,11920.0,60.9016,60.931,60.8943,60.931,11920.0
2018-01-04 11:45:00,82.96,82.97,82.9,82.91,7217.0,60.9237,60.931,60.8796,60.887,7217.0
2018-01-04 11:50:00,82.92,82.98,82.92,82.96,7787.0,60.8943,60.9384,60.8943,60.9237,7787.0
2018-01-04 11:55:00,82.96,83.02,82.96,83.02,7608.0,60.9237,60.9677,60.9237,60.9677,7608.0
2018-01-04 12:00:00,83.02,83.05,83.0,83.03,8445.0,60.9677,60.9898,60.9531,60.9751,8445.0
2018-01-04 12:05:00,83.03,83.05,82.98,83.02,12092.0,60.9751,60.9898,60.9384,60.9677,12092.0
2018-01-04 12:10:00,83.02,83.1,83.01,83.09,28351.0,60.9677,61.0265,60.9604,61.0191,28351.0
2018-01-04 12:15:00,83.09,83.11,83.07,83.09,28542.0,61.0191,61.0338,61.0045,61.0191,28542.0
2018-01-04 12:20:00,83.09,83.09,82.98,82.98,14746.0,61.0191,61.0191,60.9384,60.9384,14746.0
2018-01-04 12:25:00,82.97,82.98,82.93,82.97,13602.0,60.931,60.9384,60.9016,60.931,13602.0
2018-01-04 12:30:00,82.97,83.01,82.95,83.0,7366.0,60.931,60.9604,60.9163,60.9531,7366.0
2018-01-04 12:35:00,82.99,83.03,82.98,82.98,16285.0,60.9457,60.9751,60.9384,60.9384,16285.0
2018-01-04 12:40:00,82.97,82.99,82.95,82.96,9185.0,60.931,60.9457,60.9163,60.9237,9185.0
2018-01-04 12:45:00,82.95,83.04,82.94,83.03,10448.0,60.9163,60.9824,60.909,60.9751,10448.0
2018-01-04 12:50:00,83.04,83.1,83.03,83.09,12892.0,60.9824,61.0265,60.9751,61.0191,12892.0
2018-01-04 12:55:00,83.09,83.09,83.05,83.08,16646.0,61.0191,61.0191,60.9898,61.0118,16646.0
2018-01-04 13:00:00,83.08,83.09,83.03,83.06,14306.0,61.0118,61.0191,60.9751,60.9971,14306.0
2018-01-04 13:05:00,83.06,83.06,83.03,83.04,9254.0,60.9971,60.9971,60.9751,60.9824,9254.0
2018-01-04 13:10:00,83.04,83.08,83.03,83.04,14150.0,60.9824,61.0118,60.9751,60.9824,14150.0
2018-01-04 13:15:00,83.04,83.04,83.01,83.03,10833.0,60.9824,60.9824,60.9604,60.9751,10833.0
2018-01-04 13:20:00,83.02,83.1,83.01,83.06,10045.0,60.9677,61.0265,60.9604,60.9971,10045.0
2018-01-04 13:25:00,83.06,83.06,83.02,83.05,20324.0,60.9971,60.9971,60.9677,60.9898,20324.0
2018-01-04 13:30:00,83.04,83.13,83.01,83.08,34809.0,60.9824,61.0485,60.9604,61.0118,34809.0
2018-01-04 13:35:00,83.08,83.14,83.08,83.11,8636.0,61.0118,61.0559,61.0118,61.0338,8636.0
2018-01-04 13:40:00,83.1,83.1,83.05,83.06,5912.0,61.0265,61.0265,60.9898,60.9971,5912.0
2018-01-04 13:45:00,83.02,83.04,83.0,83.01,7453.0,60.9677,60.9824,60.9531,60.9604,7453.0
2018-01-04 13:50:00,83.0,83.01,82.94,82.95,10679.0,60.9531,60.9604,60.909,60.9163,10679.0
2018-01-04 13:55:00,82.93,82.97,82.9,82.96,19412.0,60.9016,60.931,60.8796,60.9237,19412.0
2018-01-04 14:00:00,82.97,82.97,82.91,82.92,9623.0,60.931,60.931,60.887,60.8943,9623.0
2018-01-04 14:05:00,82.91,82.96,82.9,82.9,12223.0,60.887,60.9237,60.8796,60.8796,12223.0
2018-01-04 14:10:00,82.91,82.92,82.86,82.87,14521.0,60.887,60.8943,60.8502,60.8576,14521.0
2018-01-04 14:15:00,82.88,82.98,82.85,82.96,15698.0,60.8649,60.9384,60.8429,60.9237,15698.0
2018-01-04 14:20:00,82.96,82.96,82.83,82.85,16818.0,60.9237,60.9237,60.8282,60.8429,16818.0
2018-01-04 14:25:00,82.85,82.86,82.8,82.82,11303.0,60.8429,60.8502,60.8062,60.8209,11303.0
2018-01-04 14:30:00,82.82,82.87,82.8,82.87,19566.0,60.8209,60.8576,60.8062,60.8576,19566.0
2018-01-04 14:35:00,82.86,82.87,82.67,82.7,50390.0,60.8502,60.8576,60.7107,60.7327,50390.0
2018-01-04 14:40:00,82.7,82.7,82.61,82.64,18533.0,60.7327,60.7327,60.6666,60.6887,18533.0
2018-01-04 14:45:00,82.64,82.67,82.58,82.62,21813.0,60.6887,60.7107,60.6446,60.674,21813.0
2018-01-04 14:50:00,82.62,82.62,82.56,82.57,12663.0,60.674,60.674,60.6299,60.6373,12663.0
2018-01-04 14:55:00,82.57,82.6,82.56,82.57,17680.0,60.6373,60.6593,60.6299,60.6373,17680.0
2018-01-04 15:00:00,82.58,82.58,82.47,82.48,36338.0,60.6446,60.6446,60.5638,60.5712,36338.0
2018-01-04 15:05:00,82.49,82.51,82.44,82.45,27915.0,60.5785,60.5932,60.5418,60.5491,27915.0
2018-01-04 15:10:00,82.45,82.45,82.35,82.35,20243.0,60.5491,60.5491,60.4757,60.4757,20243.0
2018-01-04 15:15:00,82.35,82.38,82.34,82.34,73079.0,60.4757,60.4977,60.4684,60.4684,73079.0
2018-01-04 15:20:00,82.34,82.34,82.17,82.18,53218.0,60.4684,60.4684,60.3435,60.3509,53218.0
2018-01-04 15:25:00,82.18,82.23,82.15,82.21,74430.0,60.3509,60.3876,60.3288,60.3729,74430.0
2018-01-04 15:30:00,82.2,82.29,82.18,82.29,29398.0,60.3656,60.4316,60.3509,60.4316,29398.0
2018-01-04 15:35:00,82.29,82.33,82.25,82.3,51291.0,60.4316,60.461,60.4023,60.439,51291.0
2018-01-04 15:40:00,82.31,82.31,82.23,82.23,26513.0,60.4463,60.4463,60.3876,60.3876,26513.0
2018-01-04 15:45:00,82.24,82.32,82.23,82.32,43608.0,60.3949,60.4537,60.3876,60.4537,43608.0
2018-01-04 15:50:00,82.31,82.4,82.29,82.4,60021.0,60.4463,60.5124,60.4316,60.5124,60021.0
2018-01-04 15:55:00,82.41,82.41,82.24,82.29,172770.0,60.5198,60.5198,60.3949,60.4316,172770.0
2018-01-05 09:30:00,82.51,82.75,82.15,82.19,65481.0,60.5932,60.7695,60.3288,60.3582,65481.0
2018-01-05 09:35:00,82.17,82.19,81.88,82.1,71063.0,60.3435,60.3582,60.1306,60.2921,71063.0
2018-01-05 09:40:00,82.12,82.37,82.11,82.31,29460.0,60.3068,60.4904,60.2995,60.4463,29460.0
2018-01-05 09:45:00,82.34,82.35,82.1,82.22,26579.0,60.4684,60.4757,60.2921,60.3802,26579.0
2018-01-05 09:50:00,82.19,82.27,82.06,82.07,41289.0,60.3582,60.417,60.2627,60.2701,41289.0
2018-01-05 09:55:00,82.06,82.15,82.03,82.15,67173.0,60.2627,60.3288,60.2407,60.3288,67173.0
2018-01-05 10:00:00,82.17,82.35,82.08,82.27,81936.0,60.3435,60.4757,60.2774,60.417,81936.0
2018-01-05 10:05:00,82.27,82.31,82.2,82.2,41956.0,60.417,60.4463,60.3656,60.3656,41956.0
2018-01-05 10:10:00,82.2,82.24,82.13,82.15,42353.0,60.3656,60.3949,60.3141,60.3288,42353.0
2018-01-05 10:15:00,82.15,82.17,82.1,82.12,47807.0,60.3288,60.3435,60.2921,60.3068,47807.0
2018-01-05 10:20:00,82.12,82.15,82.04,82.05,73811.0,60.3068,60.3288,60.2481,60.2554,73811.0
2018-01-05 10:25:00,82.04,82.05,81.64,81.65,85811.0,60.2481,60.2554,59.9543,59.9616,85811.0
2018-01-05 10:30:00,81.65,81.76,81.53,81.57,139268.0,59.9616,60.0424,59.8735,59.9029,139268.0
2018-01-05 10:35:00,81.58,81.72,81.54,81.67,73336.0,59.9102,60.0131,59.8809,59.9763,73336.0
2018-01-05 10:40:00,81.67,81.67,81.45,81.46,66139.0,59.9763,59.9763,59.8148,59.8221,66139.0
2018-01-05 10:45:00,81.46,81.47,81.38,81.46,47164.0,59.8221,59.8295,59.7634,59.8221,47164.0
2018-01-05 10:50:00,81.46,81.57,81.4,81.48,72662.0,59.8221,59.9029,59.7781,59.8368,72662.0
2018-01-05 10:55:00,81.48,81.5,81.39,81.44,34344.0,59.8368,59.8515,59.7707,59.8074,34344.0
2018-01-05 11:00:00,81.44,81.5,81.41,81.5,47127.0,59.8074,59.8515,59.7854,59.8515,47127.0
2018-01-05 11:05:00,81.51,81.57,81.45,81.48,39821.0,59.8588,59.9029,59.8148,59.8368,39821.0
2018-01-05 11:10:00,81.47,81.49,81.42,81.47,19716.0,59.8295,59.8441,59.7927,59.8295,19716.0
2018-01-05 11:15:00,81.46,81.48,81.35,81.39,48380.0,59.8221,59.8368,59.7413,59.7707,48380.0
2018-01-05 11:20:00,81.4,81.42,81.37,81.4,26339.0,59.7781,59.7927,59.756,59.7781,26339.0
2018-01-05 11:25:00,81.41,81.45,81.36,81.39,25714.0,59.7854,59.8148,59.7487,59.7707,25714.0
2018-01-05 11:30:00,81.39,81.55,81.38,81.54,23571.0,59.7707,59.8882,59.7634,59.8809,23571.0
2018-01-05 11:35:00,81.54,81.55,81.51,81.55,20439.0,59.8809,59.8882,59.8588,59.8882,20439.0
2018-01-05 11:40:00,81.56,81.59,81.54,81.55,25254.0,59.8956,59.9176,59.8809,59.8882,25254.0
2018-01-05 11:45:00,81.54,81.63,81.53,81.62,29212.0,59.8809,59.947,59.8735,59.9396,29212.0
2018-01-05 11:50:00,81.62,81.64,81.59,81.59,20850.0,59.9396,59.9543,59.9176,59.9176,20850.0
2018-01-05 11:55:00,81.59,81.64,81.54,81.62,26028.0,59.9176,59.9543,59.8809,59.9396,26028.0
2018-01-05 12:00:00,81.63,81.69,81.6,81.69,16775.0,59.947,59.991,59.9249,59.991,16775.0
2018-01-05 12:05:00,81.69,81.8,81.68,81.79,35415.0,59.991,60.0718,59.9837,60.0645,35415.0
2018-01-05 12:10:00,81.79,81.9,81.78,81.88,30129.0,60.0645,60.1452,60.0571,60.1306,30129.0
2018-01-05 12:15:00,81.88,81.89,81.87,81.88,17322.0,60.1306,60.1379,60.1232,60.1306,17322.0
2018-01-05 12:20:00,81.89,81.9,81.84,81.88,21323.0,60.1379,60.1452,60.1012,60.1306,21323.0
2018-01-05 12:25:00,81.89,81.99,81.87,81.89,27392.0,60.1379,60.2113,60.1232,60.1379,27392.0
2018-01-05 12:30:00,81.89,81.91,81.78,81.79,11625.0,60.1379,60.1526,60.0571,60.0645,11625.0
2018-01-05 12:35:00,81.78,81.95,81.77,81.93,19543.0,60.0571,60.182,60.0498,60.1673,19543.0
2018-01-05 12:40:00,81.93,81.94,81.87,81.91,8825.0,60.1673,60.1746,60.1232,60.1526,8825.0
2018-01-05 12:45:00,81.91,81.91,81.81,81.87,14406.0,60.1526,60.1526,60.0791,60.1232,14406.0
2018-01-05 12:50:00,81.86,81.91,81.84,81.9,11743.0,60.1159,60.1526,60.1012,60.1452,11743.0
2018-01-05 12:55:00,81.9,81.91,81.84,81.88,11686.0,60.1452,60.1526,60.1012,60.1306,11686.0
2018-01-05 13:00:00,81.88,81.96,81.88,81.95,21873.0,60.1306,60.1893,60.1306,60.182,21873.0
2018-01-05 13:05:00,81.96,82.01,81.96,82.0,18706.0,60.1893,60.226,60.1893,60.2187,18706.0
2018-01-05 13:10:00,81.99,82.01,81.93,81.96,20569.0,60.2113,60.226,60.1673,60.1893,20569.0
2018-01-05 13:15:00,81.97,81.97,81.94,81.95,6560.0,60.1966,60.1966,60.1746,60.182,6560.0
2018-01-05 13:20:00,81.95,81.95,81.91,81.92,10363.0,60.182,60.182,60.1526,60.1599,10363.0
2018-01-05 13:25:00,81.92,81.92,81.87,81.88,13092.0,60.1599,60.1599,60.1232,60.1306,13092.0
2018-01-05 13:30:00,81.87,81.95,81.87,81.94,15762.0,60.1232,60.182,60.1232,60.1746,15762.0
2018-01-05 13:35:00,81.94,81.95,81.87,81.9,15293.0,60.1746,60.182,60.1232,60.1452,15293.0
2018-01-05 13:40:00,81.89,81.97,81.89,81.96,8407.0,60.1379,60.1966,60.1379,60.1893,8407.0
2018-01-05 13:45:00,81.95,81.99,81.92,81.93,15192.0,60.182,60.2113,60.1599,60.1673,15192.0
2018-01-05 13:50:00,81.92,81.94,81.91,81.94,10161.0,60.1599,60.1746,60.1526,60.1746,10161.0
2018-01-05 13:55:00,81.94,81.96,81.93,81.95,12997.0,60.1746,60.1893,60.1673,60.182,12997.0
2018-01-05 14:00:00,81.95,81.96,81.93,81.95,15398.0,60.182,60.1893,60.1673,60.182,15398.0
2018-01-05 14:05:00,81.96,81.96,81.92,81.94,20653.0,60.1893,60.1893,60.1599,60.1746,20653.0
2018-01-05 14:10:00,81.95,82.04,81.94,82.02,38087.0,60.182,60.2481,60.1746,60.2334,38087.0
2018-01-05 14:15:00,82.02,82.03,81.98,82.02,21992.0,60.2334,60.2407,60.204,60.2334,21992.0
2018-01-05 14:20:00,82.02,82.05,82.0,82.04,14814.0,60.2334,60.2554,60.2187,60.2481,14814.0
2018-01-05 14:25:00,82.05,82.08,82.04,82.06,15291.0,60.2554,60.2774,60.2481,60.2627,15291.0
2018-01-05 14:30:00,82.05,82.06,81.95,81.95,29391.0,60.2554,60.2627,60.182,60.182,29391.0
2018-01-05 14:35:00,81.95,81.96,81.92,81.95,26962.0,60.182,60.1893,60.1599,60.182,26962.0
2018-01-05 14:40:00,81.95,81.98,81.9,81.92,28532.0,60.182,60.204,60.1452,60.1599,28532.0
2018-01-05 14:45:00,81.93,81.95,81.88,81.9,24506.0,60.1673,60.182,60.1306,60.1452,24506.0
2018-01-05 14:50:00,81.91,81.97,81.89,81.93,23055.0,60.1526,60.1966,60.1379,60.1673,23055.0
2018-01-05 14:55:00,81.93,81.94,81.92,81.93,21573.0,60.1673,60.1746,60.1599,60.1673,21573.0
2018-01-05 15:00:00,81.94,81.95,81.91,81.92,20587.0,60.1746,60.182,60.1526,60.1599,20587.0
2018-01-05 15:05:00,81.92,82.02,81.92,81.97,24452.0,60.1599,60.2334,60.1599,60.1966,24452.0
2018-01-05 15:10:00,81.97,82.01,81.93,81.95,48359.0,60.1966,60.226,60.1673,60.182,48359.0
2018-01-05 15:15:00,81.94,81.98,81.93,81.95,40665.0,60.1746,60.204,60.1673,60.182,40665.0
2018-01-05 15:20:00,81.96,81.96,81.91,81.95,47755.0,60.1893,60.1893,60.1526,60.182,47755.0
2018-01-05 15:25:00,81.94,81.96,81.92,81.95,29986.0,60.1746,60.1893,60.1599,60.182,29986.0
2018-01-05 15:30:00,81.95,81.96,81.87,81.92,40514.0,60.182,60.1893,60.1232,60.1599,40514.0
2018-01-05 15:35:00,81.92,81.93,81.86,81.91,45508.0,60.1599,60.1673,60.1159,60.1526,45508.0
2018-01-05 15:40:00,81.91,81.93,81.87,81.9,26940.0,60.1526,60.1673,60.1232,60.1452,26940.0
2018-01-05 15:45:00,81.91,81.94,81.87,81.88,101221.0,60.1526,60.1746,60.1232,60.1306,101221.0
2018-01-05 15:50:00,81.89,81.93,81.84,81.92,80289.0,60.1379,60.1673,60.1012,60.1599,80289.0
2018-01-05 15:55:00,81.92,81.97,81.89,81.93,182804.0,60.1599,60.1966,60.1379,60.1673,182804.0
2018-01-08 09:30:00,81.98,82.17,81.86,81.91,149580.0,60.204,60.3435,60.1159,60.1526,149580.0
2018-01-08 09:35:00,81.94,81.95,81.76,81.82,18616.0,60.1746,60.182,60.0424,60.0865,18616.0
2018-01-08 09:40:00,81.82,82.01,81.81,81.93,15067.0,60.0865,60.226,60.0791,60.1673,15067.0
2018-01-08 09:45:00,81.93,82.18,81.92,82.15,35882.0,60.1673,60.3509,60.1599,60.3288,35882.0
2018-01-08 09:50:00,82.16,82.22,82.02,82.08,38173.0,60.3362,60.3802,60.2334,60.2774,38173.0
2018-01-08 09:55:00,82.08,82.22,82.04,82.22,24668.0,60.2774,60.3802,60.2481,60.3802,24668.0
2018-01-08 10:00:00,82.22,82.22,82.12,82.17,48535.0,60.3802,60.3802,60.3068,60.3435,48535.0
2018-01-08 10:05:00,82.17,82.19,82.15,82.18,87549.0,60.3435,60.3582,60.3288,60.3509,87549.0
2018-01-08 10:10:00,82.17,82.17,82.02,82.04,22167.0,60.3435,60.3435,60.2334,60.2481,22167.0
2018-01-08 10:15:00,82.04,82.09,81.98,82.0,28693.0,60.2481,60.2848,60.204,60.2187,28693.0
2018-01-08 10:20:00,82.01,82.05,81.99,82.02,20748.0,60.226,60.2554,60.2113,60.2334,20748.0
2018-01-08 10:25:00,82.04,82.05,81.97,81.98,22130.0,60.2481,60.2554,60.1966,60.204,22130.0
2018-01-08 10:30:00,81.98,82.03,81.95,81.97,20750.0,60.204,60.2407,60.182,60.1966,20750.0
2018-01-08 10:35:00,81.98,82.04,81.96,81.99,16850.0,60.204,60.2481,60.1893,60.2113,16850.0
2018-01-08 10:40:00,81.99,82.01,81.89,81.97,44311.0,60.2113,60.226,60.1379,60.1966,44311.0
2018-01-08 10:45:00,81.97,82.03,81.96,81.96,24492.0,60.1966,60.2407,60.1893,60.1893,24492.0
2018-01-08 10:50:00,81.97,81.97,81.93,81.93,12995.0,60.1966,60.1966,60.1673,60.1673,12995.0
2018-01-08 10:55:00,81.93,81.96,81.91,81.94,10798.0,60.1673,60.1893,60.1526,60.1746,10798.0
2018-01-08 11:00:00,81.94,82.01,81.92,81.99,21602.0,60.1746,60.226,60.1599,60.2113,21602.0
2018-01-08 11:05:00,81.98,81.98,81.91,81.91,14153.0,60.204,60.204,60.1526,60.1526,14153.0
2018-01-08 11:10:00,81.91,81.94,81.9,81.92,16958.0,60.1526,60.1746,60.1452,60.1599,16958.0
2018-01-08 11:15:00,81.93,81.95,81.88,81.95,21584.0,60.1673,60.182,60.1306,60.182,21584.0
2018-01-08 11:20:00,81.95,81.99,81.92,81.94,29010.0,60.182,60.2113,60.1599,60.1746,29010.0
2018-01-08 11:25:00,81.94,81.96,81.88,81.96,14029.0,60.1746,60.1893,60.1306,60.1893,14029.0
2018-01-08 11:30:00,81.95,82.04,81.95,82.02,20099.0,60.182,60.2481,60.182,60.2334,20099.0
2018-01-08 11:35:00,82.01,82.05,82.01,82.01,13811.0,60.226,60.2554,60.226,60.226,13811.0
2018-01-08 11:40:00,82.01,82.01,81.84,81.85,62549.0,60.226,60.226,60.1012,60.1085,62549.0
2018-01-08 11:45:00,81.84,81.86,81.81,81.83,28740.0,60.1012,60.1159,60.0791,60.0938,28740.0
2018-01-08 11:50:00,81.83,81.83,81.76,81.79,21457.0,60.0938,60.0938,60.0424,60.0645,21457.0
2018-01-08 11:55:00,81.79,81.79,81.76,81.77,9517.0,60.0645,60.0645,60.0424,60.0498,9517.0
2018-01-08 12:00:00,81.78,81.8,81.72,81.75,25661.0,60.0571,60.0718,60.0131,60.0351,25661.0
2018-01-08 12:05:00,81.75,81.81,81.74,81.77,18894.0,60.0351,60.0791,60.0277,60.0498,18894.0
2018-01-08 12:10:00,81.77,81.81,81.74,81.8,16946.0,60.0498,60.0791,60.0277,60.0718,16946.0
2018-01-08 12:15:00,81.8,81.82,81.78,81.81,14584.0,60.0718,60.0865,60.0571,60.0791,14584.0
2018-01-08 12:20:00,81.81,81.86,81.78,81.83,25721.0,60.0791,60.1159,60.0571,60.0938,25721.0
2018-01-08 12:25:00,81.83,81.86,81.82,81.84,23265.0,60.0938,60.1159,60.0865,60.1012,23265.0
2018-01-08 12:30:00,81.84,81.9,81.83,81.88,21492.0,60.1012,60.1452,60.0938,60.1306,21492.0
2018-01-08 12:35:00,81.88,81.92,81.86,81.91,12171.0,60.1306,60.1599,60.1159,60.1526,12171.0
2018-01-08 12:40:00,81.92,81.96,81.9,81.9,19391.0,60.1599,60.1893,60.1452,60.1452,19391.0
2018-01-08 12:45:00,81.9,81.95,81.86,81.93,26539.0,60.1452,60.182,60.1159,60.1673,26539.0
2018-01-08 12:50:00,81.94,81.96,81.9,81.95,27288.0,60.1746,60.1893,60.1452,60.182,27288.0
2018-01-08 12:55:00,81.96,82.01,81.94,82.0,40308.0,60.1893,60.226,60.1746,60.2187,40308.0
2018-01-08 13:00:00,82.0,82.02,81.99,82.02,18798.0,60.2187,60.2334,60.2113,60.2334,18798.0
2018-01-08 13:05:00,82.03,82.09,82.02,82.09,6771.0,60.2407,60.2848,60.2334,60.2848,6771.0
2018-01-08 13:10:00,82.09,82.15,82.07,82.09,17488.0,60.2848,60.3288,60.2701,60.2848,17488.0
2018-01-08 13:15:00,82.09,82.13,82.04,82.12,34999.0,60.2848,60.3141,60.2481,60.3068,34999.0
2018-01-08 13:20:00,82.12,82.16,82.11,82.15,21225.0,60.3068,60.3362,60.2995,60.3288,21225.0
2018-01-08 13:25:00,82.15,82.15,82.13,82.15,18631.0,60.3288,60.3288,60.3141,60.3288,18631.0
2018-01-08 13:30:00,82.14,82.15,82.06,82.07,31898.0,60.3215,60.3288,60.2627,60.2701,31898.0
2018-01-08 13:35:00,82.06,82.1,82.06,82.07,26775.0,60.2627,60.2921,60.2627,60.2701,26775.0
2018-01-08 13:40:00,82.07,82.12,82.06,82.11,48476.0,60.2701,60.3068,60.2627,60.2995,48476.0
2018-01-08 13:45:00,82.11,82.11,82.06,82.08,14137.0,60.2995,60.2995,60.2627,60.2774,14137.0
2018-01-08 13:50:00,82.07,82.08,82.05,82.06,26461.0,60.2701,60.2774,60.2554,60.2627,26461.0
2018-01-08 13:55:00,82.05,82.09,82.04,82.05,24346.0,60.2554,60.2848,60.2481,60.2554,24346.0
2018-01-08 14:00:00,82.04,82.06,82.01,82.02,24519.0,60.2481,60.2627,60.226,60.2334,24519.0
2018-01-08 14:05:00,82.02,82.05,82.0,82.01,24452.0,60.2334,60.2554,60.2187,60.226,24452.0
2018-01-08 14:10:00,82.02,82.02,81.96,81.96,30974.0,60.2334,60.2334,60.1893,60.1893,30974.0
2018-01-08 14:15:00,81.96,82.02,81.96,81.98,22884.0,60.1893,60.2334,60.1893,60.204,22884.0
2018-01-08 14:20:00,81.98,82.0,81.97,81.99,11710.0,60.204,60.2187,60.1966,60.2113,11710.0
2018-01-08 14:25:00,81.99,82.01,81.96,81.96,24230.0,60.2113,60.226,60.1893,60.1893,24230.0
2018-01-08 14:30:00,81.97,82.02,81.95,81.99,43291.0,60.1966,60.2334,60.182,60.2113,43291.0
2018-01-08 14:35:00,81.99,82.02,81.97,81.99,34033.0,60.2113,60.2334,60.1966,60.2113,34033.0
2018-01-08 14:40:00,82.0,82.04,81.99,82.0,82680.0,60.2187,60.2481,60.2113,60.2187,82680.0
2018-01-08 14:45:00,82.0,82.02,81.97,82.0,44891.0,60.2187,60.2334,60.1966,60.2187,44891.0
2018-01-08 14:50:00,82.0,82.04,81.99,82.0,58744.0,60.2187,60.2481,60.2113,60.2187,58744.0
2018-01-08 14:55:00,82.0,82.02,81.98,82.0,27607.0,60.2187,60.2334,60.204,60.2187,27607.0
2018-01-08 15:00:00,81.99,82.01,81.96,81.97,17520.0,60.2113,60.226,60.1893,60.1966,17520.0
2018-01-08 15:05:00,81.98,81.99,81.93,81.98,16266.0,60.204,60.2113,60.1673,60.204,16266.0
2018-01-08 15:10:00,81.97,81.97,81.89,81.91,16792.0,60.1966,60.1966,60.1379,60.1526,16792.0
2018-01-08 15:15:00,81.9,81.96,81.9,81.9,19169.0,60.1452,60.1893,60.1452,60.1452,19169.0
2018-01-08 15:20:00,81.91,81.91,81.87,81.88,20554.0,60.1526,60.1526,60.1232,60.1306,20554.0
2018-01-08 15:25:00,81.88,81.89,81.86,81.89,17596.0,60.1306,60.1379,60.1159,60.1379,17596.0
2018-01-08 15:30:00,81.88,82.01,81.86,82.0,41322.0,60.1306,60.226,60.1159,60.2187,41322.0
2018-01-08 15:35:00,82.0,82.01,81.96,81.99,34435.0,60.2187,60.226,60.1893,60.2113,34435.0
2018-01-08 15:40:00,81.99,82.16,81.96,82.14,50750.0,60.2113,60.3362,60.1893,60.3215,50750.0
2018-01-08 15:45:00,82.15,82.31,82.14,82.23,190562.0,60.3288,60.4463,60.3215,60.3876,190562.0
2018-01-08 15:50:00,82.24,82.27,82.2,82.2,83519.0,60.3949,60.417,60.3656,60.3656,83519.0
2018-01-08 15:55:00,82.2,82.25,82.12,82.18,200081.0,60.3656,60.4023,60.3068,60.3509,200081.0
2018-01-09 09:30:00,82.03,82.03,81.79,81.84,62816.0,60.2407,60.2407,60.0645,60.1012,62816.0
2018-01-09 09:35:00,81.86,81.96,81.79,81.85,32317.0,60.1159,60.1893,60.0645,60.1085,32317.0
2018-01-09 09:40:00,81.84,81.84,81.66,81.7,42422.0,60.1012,60.1012,59.969,59.9984,42422.0
2018-01-09 09:45:00,81.7,81.7,81.41,81.45,60787.0,59.9984,59.9984,59.7854,59.8148,60787.0
2018-01-09 09:50:00,81.47,81.47,81.28,81.28,61497.0,59.8295,59.8295,59.6899,59.6899,61497.0
2018-01-09 09:55:00,81.27,81.3,81.18,81.2,56662.0,59.6826,59.7046,59.6165,59.6312,56662.0
2018-01-09 10:00:00,81.22,81.27,81.13,81.17,45215.0,59.6459,59.6826,59.5798,59.6091,45215.0
2018-01-09 10:05:00,81.17,81.23,81.06,81.06,57533.0,59.6091,59.6532,59.5284,59.5284,57533.0
2018-01-09 10:10:00,81.06,81.26,81.04,81.18,44296.0,59.5284,59.6752,59.5137,59.6165,44296.0
2018-01-09 10:15:00,81.16,81.17,80.95,81.01,58810.0,59.6018,59.6091,59.4476,59.4916,58810.0
2018-01-09 10:20:00,81.01,81.25,80.98,81.25,41579.0,59.4916,59.6679,59.4696,59.6679,41579.0
2018-01-09 10:25:00,81.27,81.27,81.16,81.25,24572.0,59.6826,59.6826,59.6018,59.6679,24572.0
2018-01-09 10:30:00,81.25,81.36,81.21,81.26,47228.0,59.6679,59.7487,59.6385,59.6752,47228.0
2018-01-09 10:35:00,81.28,81.29,81.2,81.23,30492.0,59.6899,59.6973,59.6312,59.6532,30492.0
2018-01-09 10:40:00,81.23,81.25,81.19,81.23,33489.0,59.6532,59.6679,59.6238,59.6532,33489.0
2018-01-09 10:45:00,81.23,81.3,81.2,81.26,32558.0,59.6532,59.7046,59.6312,59.6752,32558.0
2018-01-09 10:50:00,81.27,81.3,81.23,81.27,21215.0,59.6826,59.7046,59.6532,59.6826,21215.0
2018-01-09 10:55:00,81.27,81.28,81.15,81.19,36930.0,59.6826,59.6899,59.5945,59.6238,36930.0
2018-01-09 11:00:00,81.2,81.37,81.2,81.37,33046.0,59.6312,59.756,59.6312,59.756,33046.0
2018-01-09 11:05:00,81.37,81.39,81.31,81.37,12985.0,59.756,59.7707,59.712,59.756,12985.0
2018-01-09 11:10:00,81.37,81.38,81.33,81.34,11741.0,59.756,59.7634,59.7266,59.734,11741.0
2018-01-09 11:15:00,81.34,81.37,81.26,81.29,37014.0,59.734,59.756,59.6752,59.6973,37014.0
2018-01-09 11:20:00,81.28,81.3,81.26,81.28,12973.0,59.6899,59.7046,59.6752,59.6899,12973.0
2018-01-09 11:25:00,81.28,81.38,81.26,81.27,28444.0,59.6899,59.7634,59.6752,59.6826,28444.0
2018-01-09 11:30:00,81.27,81.31,81.21,81.24,29386.0,59.6826,59.712,59.6385,59.6606,29386.0
2018-01-09 11:35:00,81.24,81.24,81.16,81.17,25850.0,59.6606,59.6606,59.6018,59.6091,25850.0
2018-01-09 11:40:00,81.17,81.25,81.17,81.24,21372.0,59.6091,59.6679,59.6091,59.6606,21372.0
2018-01-09 11:45:00,81.23,81.23,81.14,81.14,21078.0,59.6532,59.6532,59.5871,59.5871,21078.0
2018-01-09 11:50:00,81.15,81.2,81.12,81.2,21763.0,59.5945,59.6312,59.5724,59.6312,21763.0
2018-01-09 11:55:00,81.2,81.24,81.17,81.2,17741.0,59.6312,59.6606,59.6091,59.6312,17741.0
2018-01-09 12:00:00,81.2,81.22,81.16,81.2,22491.0,59.6312,59.6459,59.6018,59.6312,22491.0
2018-01-09 12:05:00,81.2,81.21,81.2,81.2,11108.0,59.6312,59.6385,59.6312,59.6312,11108.0
2018-01-09 12:10:00,81.2,81.21,81.11,81.12,9512.0,59.6312,59.6385,59.5651,59.5724,9512.0
2018-01-09 12:15:00,81.12,81.13,81.04,81.1,22859.0,59.5724,59.5798,59.5137,59.5577,22859.0
2018-01-09 12:20:00,81.11,81.12,81.09,81.12,9919.0,59.5651,59.5724,59.5504,59.5724,9919.0
2018-01-09 12:25:00,81.12,81.13,81.07,81.07,15494.0,59.5724,59.5798,59.5357,59.5357,15494.0
2018-01-09 12:30:00,81.07,81.09,81.05,81.06,17143.0,59.5357,59.5504,59.521,59.5284,17143.0
2018-01-09 12:35:00,81.07,81.15,81.07,81.14,10452.0,59.5357,59.5945,59.5357,59.5871,10452.0
2018-01-09 12:40:00,81.14,81.18,81.13,81.17,9035.0,59.5871,59.6165,59.5798,59.6091,9035.0
2018-01-09 12:45:00,81.16,81.21,81.15,81.2,9455.0,59.6018,59.6385,59.5945,59.6312,9455.0
2018-01-09 12:50:00,81.19,81.21,81.18,81.19,9676.0,59.6238,59.6385,59.6165,59.6238,9676.0
2018-01-09 12:55:00,81.19,81.19,81.13,81.19,15210.0,59.6238,59.6238,59.5798,59.6238,15210.0
2018-01-09 13:00:00,81.19,81.21,81.17,81.19,9723.0,59.6238,59.6385,59.6091,59.6238,9723.0
2018-01-09 13:05:00,81.19,81.2,81.16,81.2,10220.0,59.6238,59.6312,59.6018,59.6312,10220.0
2018-01-09 13:10:00,81.19,81.23,81.19,81.2,19454.0,59.6238,59.6532,59.6238,59.6312,19454.0
2018-01-09 13:15:00,81.2,81.27,81.18,81.23,29902.0,59.6312,59.6826,59.6165,59.6532,29902.0
2018-01-09 13:20:00,81.23,81.31,81.22,81.3,33263.0,59.6532,59.712,59.6459,59.7046,33263.0
2018-01-09 13:25:00,81.29,81.36,81.29,81.33,18191.0,59.6973,59.7487,59.6973,59.7266,18191.0
2018-01-09 13:30:00,81.33,81.35,81.29,81.3,14108.0,59.7266,59.7413,59.6973,59.7046,14108.0
2018-01-09 13:35:00,81.31,81.34,81.29,81.3,11325.0,59.712,59.734,59.6973,59.7046,11325.0
2018-01-09 13:40:00,81.3,81.34,81.29,81.29,11692.0,59.7046,59.734,59.6973,59.6973,11692.0
2018-01-09 13:45:00,81.29,81.31,81.28,81.31,5484.0,59.6973,59.712,59.6899,59.712,5484.0
2018-01-09 13:50:00,81.31,81.35,81.3,81.34,15526.0,59.712,59.7413,59.7046,59.734,15526.0
2018-01-09 13:55:00,81.33,81.35,81.29,81.32,29174.0,59.7266,59.7413,59.6973,59.7193,29174.0
2018-01-09 14:00:00,81.33,81.33,81.29,81.3,19020.0,59.7266,59.7266,59.6973,59.7046,19020.0
2018-01-09 14:05:00,81.3,81.32,81.3,81.31,11657.0,59.7046,59.7193,59.7046,59.712,11657.0
2018-01-09 14:10:00,81.32,81.34,81.28,81.3,19303.0,59.7193,59.734,59.6899,59.7046,19303.0
2018-01-09 14:15:00,81.29,81.3,81.18,81.19,24557.0,59.6973,59.7046,59.6165,59.6238,24557.0
2018-01-09 14:20:00,81.18,81.21,81.18,81.19,20844.0,59.6165,59.6385,59.6165,59.6238,20844.0
2018-01-09 14:25:00,81.2,81.27,81.19,81.22,9859.0,59.6312,59.6826,59.6238,59.6459,9859.0
2018-01-09 14:30:00,81.22,81.27,81.21,81.24,14590.0,59.6459,59.6826,59.6385,59.6606,14590.0
2018-01-09 14:35:00,81.25,81.27,81.23,81.26,14988.0,59.6679,59.6826,59.6532,59.6752,14988.0
2018-01-09 14:40:00,81.26,81.3,81.24,81.29,18944.0,59.6752,59.7046,59.6606,59.6973,18944.0
2018-01-09 14:45:00,81.3,81.33,81.27,81.31,22939.0,59.7046,59.7266,59.6826,59.712,22939.0
2018-01-09 14:50:00,81.3,81.35,81.29,81.35,15608.0,59.7046,59.7413,59.6973,59.7413,15608.0
2018-01-09 14:55:00,81.34,81.39,81.33,81.36,17732.0,59.734,59.7707,59.7266,59.7487,17732.0
2018-01-09 15:00:00,81.37,81.37,81.32,81.33,17639.0,59.756,59.756,59.7193,59.7266,17639.0
2018-01-09 15:05:00,81.33,81.39,81.33,81.39,17842.0,59.7266,59.7707,59.7266,59.7707,17842.0
2018-01-09 15:10:00,81.39,81.39,81.37,81.37,10944.0,59.7707,59.7707,59.756,59.756,10944.0
2018-01-09 15:15:00,81.37,81.4,81.35,81.36,18814.0,59.756,59.7781,59.7413,59.7487,18814.0
2018-01-09 15:20:00,81.36,81.38,81.33,81.38,16576.0,59.7487,59.7634,59.7266,59.7634,16576.0
2018-01-09 15:25:00,81.37,81.41,81.37,81.38,27166.0,59.756,59.7854,59.756,59.7634,27166.0
2018-01-09 15:30:00,81.37,81.47,81.37,81.47,32356.0,59.756,59.8295,59.756,59.8295,32356.0
2018-01-09 15:35:00,81.47,81.55,81.45,81.54,27453.0,59.8295,59.8882,59.8148,59.8809,27453.0
2018-01-09 15:40:00,81.54,81.55,81.45,81.46,28593.0,59.8809,59.8882,59.8148,59.8221,28593.0
2018-01-09 15:45:00,81.45,81.46,81.35,81.35,46354.0,59.8148,59.8221,59.7413,59.7413,46354.0
2018-01-09 15:50:00,81.36,81.41,81.3,81.33,59474.0,59.7487,59.7854,59.7046,59.7266,59474.0
2018-01-09 15:55:00,81.32,81.33,81.13,81.24,165590.0,59.7193,59.7266,59.5798,59.6606,165590.0
2018-01-10 09:30:00,80.78,80.92,80.27,80.73,122809.0,59.3227,59.4256,58.9482,59.286,122809.0
2018-01-10 09:35:00,80.75,80.77,80.61,80.61,40575.0,59.3007,59.3154,59.1979,59.1979,40575.0
2018-01-10 09:40:00,80.62,80.72,80.59,80.65,47291.0,59.2052,59.2787,59.1832,59.2273,47291.0
2018-01-10 09:45:00,80.64,80.65,80.31,80.33,48414.0,59.2199,59.2273,58.9776,58.9923,48414.0
2018-01-10 09:50:00,80.32,80.56,80.31,80.49,61030.0,58.9849,59.1612,58.9776,59.1098,61030.0
2018-01-10 09:55:00,80.47,80.48,80.37,80.37,36538.0,59.0951,59.1024,59.0216,59.0216,36538.0
2018-01-10 10:00:00,80.38,80.44,80.34,80.44,49255.0,59.029,59.0731,58.9996,59.0731,49255.0
2018-01-10 10:05:00,80.43,80.43,80.36,80.38,43679.0,59.0657,59.0657,59.0143,59.029,43679.0
2018-01-10 10:10:00,80.37,80.5,80.34,80.47,74700.0,59.0216,59.1171,58.9996,59.0951,74700.0
2018-01-10 10:15:00,80.48,80.62,80.42,80.55,74579.0,59.1024,59.2052,59.0584,59.1538,74579.0
2018-01-10 10:20:00,80.56,80.67,80.55,80.64,32196.0,59.1612,59.242,59.1538,59.2199,32196.0
2018-01-10 10:25:00,80.65,80.66,80.55,80.55,17639.0,59.2273,59.2346,59.1538,59.1538,17639.0
2018-01-10 10:30:00,80.56,80.59,80.54,80.57,45262.0,59.1612,59.1832,59.1465,59.1685,45262.0
2018-01-10 10:35:00,80.57,80.58,80.42,80.42,24743.0,59.1685,59.1759,59.0584,59.0584,24743.0
2018-01-10 10:40:00,80.43,80.47,80.39,80.46,20984.0,59.0657,59.0951,59.0363,59.0877,20984.0
2018-01-10 10:45:00,80.46,80.5,80.42,80.5,14736.0,59.0877,59.1171,59.0584,59.1171,14736.0
2018-01-10 10:50:00,80.51,80.51,80.39,80.39,37892.0,59.1245,59.1245,59.0363,59.0363,37892.0
2018-01-10 10:55:00,80.38,80.39,80.27,80.31,36026.0,59.029,59.0363,58.9482,58.9776,36026.0
2018-01-10 11:00:00,80.3,80.31,80.11,80.13,67286.0,58.9702,58.9776,58.8307,58.8454,67286.0
2018-01-10 11:05:00,80.13,80.16,80.11,80.14,31424.0,58.8454,58.8674,58.8307,58.8527,31424.0
2018-01-10 11:10:00,80.13,80.21,80.12,80.18,27246.0,58.8454,58.9041,58.8381,58.8821,27246.0
2018-01-10 11:15:00,80.17,80.21,80.15,80.17,17921.0,58.8748,58.9041,58.8601,58.8748,17921.0
2018-01-10 11:20:00,80.17,80.2,80.14,80.19,18589.0,58.8748,58.8968,58.8527,58.8895,18589.0
2018-01-10 11:25:00,80.18,80.18,80.12,80.15,22079.0,58.8821,58.8821,58.8381,58.8601,22079.0
2018-01-10 11:30:00,80.14,80.14,80.03,80.04,39101.0,58.8527,58.8527,58.772,58.7793,39101.0
2018-01-10 11:35:00,80.04,80.05,79.92,79.98,106117.0,58.7793,58.7866,58.6912,58.7352,106117.0
2018-01-10 11:40:00,79.99,80.0,79.97,79.99,28254.0,58.7426,58.7499,58.7279,58.7426,28254.0
2018-01-10 11:45:00,79.99,80.07,79.98,80.04,26742.0,58.7426,58.8013,58.7352,58.7793,26742.0
2018-01-10 11:50:00,80.05,80.06,80.01,80.03,24083.0,58.7866,58.794,58.7573,58.772,24083.0
2018-01-10 11:55:00,80.04,80.06,80.03,80.05,14091.0,58.7793,58.794,58.772,58.7866,14091.0
2018-01-10 12:00:00,80.04,80.05,79.97,79.99,28662.0,58.7793,58.7866,58.7279,58.7426,28662.0
2018-01-10 12:05:00,79.98,80.01,79.97,79.99,50151.0,58.7352,58.7573,58.7279,58.7426,50151.0
2018-01-10 12:10:00,79.99,80.04,79.99,80.0,20357.0,58.7426,58.7793,58.7426,58.7499,20357.0
2018-01-10 12:15:00,80.0,80.01,79.93,79.95,34798.0,58.7499,58.7573,58.6985,58.7132,34798.0
2018-01-10 12:20:00,79.96,80.02,79.95,80.01,30810.0,58.7206,58.7646,58.7132,58.7573,30810.0
2018-01-10 12:25:00,80.01,80.02,79.97,80.0,23937.0,58.7573,58.7646,58.7279,58.7499,23937.0
2018-01-10 12:30:00,79.99,80.12,79.99,80.07,20418.0,58.7426,58.8381,58.7426,58.8013,20418.0
2018-01-10 12:35:00,80.08,80.08,80.0,80.01,29803.0,58.8087,58.8087,58.7499,58.7573,29803.0
2018-01-10 12:40:00,80.01,80.09,80.0,80.06,19865.0,58.7573,58.816,58.7499,58.794,19865.0
2018-01-10 12:45:00,80.06,80.15,80.03,80.12,47425.0,58.794,58.8601,58.772,58.8381,47425.0
2018-01-10 12:50:00,80.11,80.18,80.11,80.18,17182.0,58.8307,58.8821,58.8307,58.8821,17182.0
2018-01-10 12:55:00,80.17,80.25,80.17,80.24,16919.0,58.8748,58.9335,58.8748,58.9262,16919.0
2018-01-10 13:00:00,80.23,80.35,80.23,80.34,16635.0,58.9188,59.007,58.9188,58.9996,16635.0
2018-01-10 13:05:00,80.34,80.42,80.34,80.36,35655.0,58.9996,59.0584,58.9996,59.0143,35655.0
2018-01-10 13:10:00,80.36,80.36,80.28,80.28,17304.0,59.0143,59.0143,58.9556,58.9556,17304.0
2018-01-10 13:15:00,80.28,80.28,80.21,80.22,8750.0,58.9556,58.9556,58.9041,58.9115,8750.0
2018-01-10 13:20:00,80.21,80.26,80.2,80.24,9650.0,58.9041,58.9409,58.8968,58.9262,9650.0
2018-01-10 13:25:00,80.23,80.27,80.21,80.23,12403.0,58.9188,58.9482,58.9041,58.9188,12403.0
2018-01-10 13:30:00,80.23,80.27,80.21,80.27,18559.0,58.9188,58.9482,58.9041,58.9482,18559.0
2018-01-10 13:35:00,80.27,80.29,80.24,80.28,14902.0,58.9482,58.9629,58.9262,58.9556,14902.0
2018-01-10 13:40:00,80.28,80.28,80.21,80.25,26265.0,58.9556,58.9556,58.9041,58.9335,26265.0
2018-01-10 13:45:00,80.24,80.28,80.24,80.28,12059.0,58.9262,58.9556,58.9262,58.9556,12059.0
2018-01-10 13:50:00,80.28,80.34,80.27,80.31,21457.0,58.9556,58.9996,58.9482,58.9776,21457.0
2018-01-10 13:55:00,80.31,80.32,80.24,80.24,19787.0,58.9776,58.9849,58.9262,58.9262,19787.0
2018-01-10 14:00:00,80.25,80.31,80.24,80.26,15589.0,58.9335,58.9776,58.9262,58.9409,15589.0
2018-01-10 14:05:00,80.27,80.28,80.21,80.23,9712.0,58.9482,58.9556,58.9041,58.9188,9712.0
2018-01-10 14:10:00,80.23,80.23,80.16,80.21,10762.0,58.9188,58.9188,58.8674,58.9041,10762.0
2018-01-10 14:15:00,80.2,80.22,80.17,80.2,14216.0,58.8968,58.9115,58.8748,58.8968,14216.0
2018-01-10 14:20:00,80.19,80.24,80.17,80.18,17743.0,58.8895,58.9262,58.8748,58.8821,17743.0
2018-01-10 14:25:00,80.17,80.2,80.12,80.15,29916.0,58.8748,58.8968,58.8381,58.8601,29916.0
2018-01-10 14:30:00,80.16,80.24,80.15,80.19,15128.0,58.8674,58.9262,58.8601,58.8895,15128.0
2018-01-10 14:35:00,80.2,80.21,80.14,80.14,18824.0,58.8968,58.9041,58.8527,58.8527,18824.0
2018-01-10 14:40:00,80.14,80.21,80.13,80.2,37713.0,58.8527,58.9041,58.8454,58.8968,37713.0
2018-01-10 14:45:00,80.19,80.24,80.19,80.22,18213.0,58.8895,58.9262,58.8895,58.9115,18213.0
2018-01-10 14:50:00,80.22,80.24,80.18,80.18,24127.0,58.9115,58.9262,58.8821,58.8821,24127.0
2018-01-10 14:55:00,80.19,80.25,80.18,80.2,25726.0,58.8895,58.9335,58.8821,58.8968,25726.0
2018-01-10 15:00:00,80.2,80.2,80.14,80.14,24057.0,58.8968,58.8968,58.8527,58.8527,24057.0
2018-01-10 15:05:00,80.14,80.15,80.08,80.09,35498.0,58.8527,58.8601,58.8087,58.816,35498.0
2018-01-10 15:10:00,80.09,80.13,80.08,80.11,25838.0,58.816,58.8454,58.8087,58.8307,25838.0
2018-01-10 15:15:00,80.1,80.12,80.06,80.09,40447.0,58.8234,58.8381,58.794,58.816,40447.0
2018-01-10 15:20:00,80.1,80.16,80.1,80.15,21717.0,58.8234,58.8674,58.8234,58.8601,21717.0
2018-01-10 15:25:00,80.14,80.15,80.08,80.11,27041.0,58.8527,58.8601,58.8087,58.8307,27041.0
2018-01-10 15:30:00,80.11,80.12,80.08,80.12,42814.0,58.8307,58.8381,58.8087,58.8381,42814.0
2018-01-10 15:35:00,80.12,80.15,80.1,80.11,33133.0,58.8381,58.8601,58.8234,58.8307,33133.0
2018-01-10 15:40:00,80.11,80.16,80.1,80.15,38321.0,58.8307,58.8674,58.8234,58.8601,38321.0
2018-01-10 15:45:00,80.15,80.23,80.15,80.2,49280.0,58.8601,58.9188,58.8601,58.8968,49280.0
2018-01-10 15:50:00,80.2,80.24,80.19,80.23,71572.0,58.8968,58.9262,58.8895,58.9188,71572.0
2018-01-10 15:55:00,80.22,80.23,80.08,80.12,153886.0,58.9115,58.9188,58.8087,58.8381,153886.0
2018-01-11 09:30:00,79.79,80.0,79.51,79.85,119499.0,58.5957,58.7499,58.3901,58.6398,119499.0
2018-01-11 09:35:00,79.87,80.14,79.85,80.0,34587.0,58.6545,58.8527,58.6398,58.7499,34587.0
2018-01-11 09:40:00,79.97,80.07,79.92,79.98,37918.0,58.7279,58.8013,58.6912,58.7352,37918.0
2018-01-11 09:45:00,79.99,80.0,79.74,79.74,77787.0,58.7426,58.7499,58.559,58.559,77787.0
2018-01-11 09:50:00,79.73,79.76,79.57,79.58,75828.0,58.5516,58.5737,58.4341,58.4415,75828.0
2018-01-11 09:55:00,79.58,79.6,79.47,79.57,78621.0,58.4415,58.4562,58.3607,58.4341,78621.0
2018-01-11 10:00:00,79.57,79.63,79.52,79.62,29829.0,58.4341,58.4782,58.3974,58.4709,29829.0
2018-01-11 10:05:00,79.62,79.62,79.51,79.55,41818.0,58.4709,58.4709,58.3901,58.4195,41818.0
2018-01-11 10:10:00,79.55,79.61,79.49,79.57,45420.0,58.4195,58.4635,58.3754,58.4341,45420.0
2018-01-11 10:15:00,79.57,79.58,79.4,79.42,45876.0,58.4341,58.4415,58.3093,58.324,45876.0
2018-01-11 10:20:00,79.42,79.5,79.41,79.45,33851.0,58.324,58.3827,58.3166,58.346,33851.0
2018-01-11 10:25:00,79.44,79.55,79.41,79.54,66599.0,58.3387,58.4195,58.3166,58.4121,66599.0
2018-01-11 10:30:00,79.54,79.55,79.46,79.49,30178.0,58.4121,58.4195,58.3534,58.3754,30178.0
2018-01-11 10:35:00,79.49,79.5,79.39,79.42,37998.0,58.3754,58.3827,58.302,58.324,37998.0
2018-01-11 10:40:00,79.41,79.45,79.4,79.43,28249.0,58.3166,58.346,58.3093,58.3313,28249.0
2018-01-11 10:45:00,79.44,79.46,79.37,79.38,89231.0,58.3387,58.3534,58.2873,58.2946,89231.0
2018-01-11 10:50:00,79.38,79.42,79.37,79.39,43683.0,58.2946,58.324,58.2873,58.302,43683.0
2018-01-11 10:55:00,79.39,79.41,79.36,79.39,35621.0,58.302,58.3166,58.2799,58.302,35621.0
2018-01-11 11:00:00,79.39,79.41,79.37,79.39,37632.0,58.302,58.3166,58.2873,58.302,37632.0
2018-01-11 11:05:00,79.39,79.47,79.39,79.41,33487.0,58.302,58.3607,58.302,58.3166,33487.0
2018-01-11 11:10:00,79.41,79.46,79.36,79.45,25515.0,58.3166,58.3534,58.2799,58.346,25515.0
2018-01-11 11:15:00,79.45,79.6,79.43,79.58,43541.0,58.346,58.4562,58.3313,58.4415,43541.0
2018-01-11 11:20:00,79.58,79.61,79.49,79.55,36831.0,58.4415,58.4635,58.3754,58.4195,36831.0
2018-01-11 11:25:00,79.55,79.56,79.49,79.56,17537.0,58.4195,58.4268,58.3754,58.4268,17537.0
2018-01-11 11:30:00,79.55,79.62,79.52,79.56,36390.0,58.4195,58.4709,58.3974,58.4268,36390.0
2018-01-11 11:35:00,79.56,79.61,79.56,79.57,14439.0,58.4268,58.4635,58.4268,58.4341,14439.0
2018-01-11 11:40:00,79.57,79.6,79.54,79.55,20675.0,58.4341,58.4562,58.4121,58.4195,20675.0
2018-01-11 11:45:00,79.55,79.6,79.55,79.57,10364.0,58.4195,58.4562,58.4195,58.4341,10364.0
2018-01-11 11:50:00,79.58,79.64,79.54,79.55,57275.0,58.4415,58.4856,58.4121,58.4195,57275.0
2018-01-11 11:55:00,79.54,79.56,79.49,79.49,17524.0,58.4121,58.4268,58.3754,58.3754,17524.0
2018-01-11 12:00:00,79.49,79.5,79.38,79.41,41696.0,58.3754,58.3827,58.2946,58.3166,41696.0
2018-01-11 12:05:00,79.42,79.42,79.35,79.35,28345.0,58.324,58.324,58.2726,58.2726,28345.0
2018-01-11 12:10:00,79.35,79.36,79.2,79.21,97549.0,58.2726,58.2799,58.1624,58.1698,97549.0
2018-01-11 12:15:00,79.21,79.36,79.2,79.34,22348.0,58.1698,58.2799,58.1624,58.2652,22348.0
2018-01-11 12:20:00,79.34,79.35,79.25,79.27,12819.0,58.2652,58.2726,58.1991,58.2138,12819.0
2018-01-11 12:25:00,79.28,79.29,79.24,79.24,17011.0,58.2212,58.2285,58.1918,58.1918,17011.0
2018-01-11 12:30:00,79.24,79.31,79.23,79.25,41200.0,58.1918,58.2432,58.1845,58.1991,41200.0
2018-01-11 12:35:00,79.25,79.27,79.22,79.27,16089.0,58.1991,58.2138,58.1771,58.2138,16089.0
2018-01-11 12:40:00,79.27,79.28,79.24,79.26,14467.0,58.2138,58.2212,58.1918,58.2065,14467.0
2018-01-11 12:45:00,79.25,79.31,79.25,79.27,11126.0,58.1991,58.2432,58.1991,58.2138,11126.0
2018-01-11 12:50:00,79.28,79.28,79.22,79.23,15667.0,58.2212,58.2212,58.1771,58.1845,15667.0
2018-01-11 12:55:00,79.22,79.23,79.2,79.2,13658.0,58.1771,58.1845,58.1624,58.1624,13658.0
2018-01-11 13:00:00,79.2,79.28,79.18,79.25,41119.0,58.1624,58.2212,58.1477,58.1991,41119.0
2018-01-11 13:05:00,79.25,79.3,79.2,79.2,36037.0,58.1991,58.2359,58.1624,58.1624,36037.0
2018-01-11 13:10:00,79.21,79.32,79.2,79.31,38902.0,58.1698,58.2506,58.1624,58.2432,38902.0
2018-01-11 13:15:00,79.31,79.35,79.29,79.33,20209.0,58.2432,58.2726,58.2285,58.2579,20209.0
2018-01-11 13:20:00,79.33,79.43,79.33,79.4,30663.0,58.2579,58.3313,58.2579,58.3093,30663.0
2018-01-11 13:25:00,79.41,79.46,79.4,79.45,26781.0,58.3166,58.3534,58.3093,58.346,26781.0
2018-01-11 13:30:00,79.46,79.53,79.44,79.52,77732.0,58.3534,58.4048,58.3387,58.3974,77732.0
2018-01-11 13:35:00,79.53,79.53,79.45,79.47,38703.0,58.4048,58.4048,58.346,58.3607,38703.0
2018-01-11 13:40:00,79.46,79.49,79.46,79.47,16957.0,58.3534,58.3754,58.3534,58.3607,16957.0
2018-01-11 13:45:00,79.47,79.48,79.44,79.45,22021.0,58.3607,58.3681,58.3387,58.346,22021.0
2018-01-11 13:50:00,79.44,79.45,79.42,79.42,20859.0,58.3387,58.346,58.324,58.324,20859.0
2018-01-11 13:55:00,79.43,79.48,79.42,79.47,20867.0,58.3313,58.3681,58.324,58.3607,20867.0
2018-01-11 14:00:00,79.48,79.52,79.47,79.51,38680.0,58.3681,58.3974,58.3607,58.3901,38680.0
2018-01-11 14:05:00,79.51,79.55,79.5,79.54,31974.0,58.3901,58.4195,58.3827,58.4121,31974.0
2018-01-11 14:10:00,79.55,79.57,79.48,79.48,36152.0,58.4195,58.4341,58.3681,58.3681,36152.0
2018-01-11 14:15:00,79.48,79.53,79.45,79.45,24978.0,58.3681,58.4048,58.346,58.346,24978.0
2018-01-11 14:20:00,79.46,79.47,79.34,79.36,18158.0,58.3534,58.3607,58.2652,58.2799,18158.0
2018-01-11 14:25:00,79.35,79.39,79.35,79.38,12587.0,58.2726,58.302,58.2726,58.2946,12587.0
2018-01-11 14:30:00,79.37,79.38,79.31,79.31,17658.0,58.2873,58.2946,58.2432,58.2432,17658.0
2018-01-11 14:35:00,79.32,79.33,79.27,79.29,12889.0,58.2506,58.2579,58.2138,58.2285,12889.0
2018-01-11 14:40:00,79.29,79.35,79.27,79.33,21092.0,58.2285,58.2726,58.2138,58.2579,21092.0
2018-01-11 14:45:00,79.33,79.34,79.26,79.26,23447.0,58.2579,58.2652,58.2065,58.2065,23447.0
2018-01-11 14:50:00,79.26,79.31,79.24,79.27,26647.0,58.2065,58.2432,58.1918,58.2138,26647.0
2018-01-11 14:55:00,79.26,79.27,79.2,79.23,15555.0,58.2065,58.2138,58.1624,58.1845,15555.0
2018-01-11 15:00:00,79.23,79.23,79.17,79.2,23517.0,58.1845,58.1845,58.1404,58.1624,23517.0
2018-01-11 15:05:00,79.2,79.21,79.16,79.18,23480.0,58.1624,58.1698,58.1331,58.1477,23480.0
2018-01-11 15:10:00,79.18,79.23,79.15,79.22,66053.0,58.1477,58.1845,58.1257,58.1771,66053.0
2018-01-11 15:15:00,79.22,79.26,79.21,79.25,28984.0,58.1771,58.2065,58.1698,58.1991,28984.0
2018-01-11 15:20:00,79.26,79.27,79.23,79.26,28701.0,58.2065,58.2138,58.1845,58.2065,28701.0
2018-01-11 15:25:00,79.27,79.27,79.12,79.12,38821.0,58.2138,58.2138,58.1037,58.1037,38821.0
2018-01-11 15:30:00,79.13,79.13,79.0,79.09,81360.0,58.111,58.111,58.0156,58.0816,81360.0
2018-01-11 15:35:00,79.09,79.19,79.07,79.17,46776.0,58.0816,58.1551,58.067,58.1404,46776.0
2018-01-11 15:40:00,79.17,79.23,79.16,79.23,56053.0,58.1404,58.1845,58.1331,58.1845,56053.0
2018-01-11 15:45:00,79.22,79.33,79.21,79.33,73454.0,58.1771,58.2579,58.1698,58.2579,73454.0
2018-01-11 15:50:00,79.33,79.38,79.32,79.34,92575.0,58.2579,58.2946,58.2506,58.2652,92575.0
2018-01-11 15:55:00,79.33,79.34,79.19,79.28,155260.0,58.2579,58.2652,58.1551,58.2212,155260.0
2018-01-12 09:30:00,79.0,79.02,78.55,78.76,161188.0,58.0156,58.0302,57.6851,57.8393,161188.0
2018-01-12 09:35:00,78.8,78.98,78.64,78.86,51806.0,57.8687,58.0009,57.7512,57.9127,51806.0
2018-01-12 09:40:00,78.87,79.16,78.82,79.12,49267.0,57.9201,58.1331,57.8834,58.1037,49267.0
2018-01-12 09:45:00,79.08,79.35,79.07,79.3,45754.0,58.0743,58.2726,58.067,58.2359,45754.0
2018-01-12 09:50:00,79.29,79.34,79.19,79.19,24072.0,58.2285,58.2652,58.1551,58.1551,24072.0
2018-01-12 09:55:00,79.2,79.31,79.19,79.27,29050.0,58.1624,58.2432,58.1551,58.2138,29050.0
2018-01-12 10:00:00,79.27,79.35,79.19,79.35,38840.0,58.2138,58.2726,58.1551,58.2726,38840.0
2018-01-12 10:05:00,79.34,79.39,79.32,79.34,40009.0,58.2652,58.302,58.2506,58.2652,40009.0
2018-01-12 10:10:00,79.34,79.54,79.33,79.52,48298.0,58.2652,58.4121,58.2579,58.3974,48298.0
2018-01-12 10:15:00,79.53,79.53,79.32,79.38,29290.0,58.4048,58.4048,58.2506,58.2946,29290.0
2018-01-12 10:20:00,79.38,79.42,79.27,79.3,23377.0,58.2946,58.324,58.2138,58.2359,23377.0
2018-01-12 10:25:00,79.29,79.37,79.29,79.29,19277.0,58.2285,58.2873,58.2285,58.2285,19277.0
2018-01-12 10:30:00,79.29,79.29,79.19,79.25,28432.0,58.2285,58.2285,58.1551,58.1991,28432.0
2018-01-12 10:35:00,79.26,79.39,79.25,79.38,24183.0,58.2065,58.302,58.1991,58.2946,24183.0
2018-01-12 10:40:00,79.37,79.46,79.32,79.43,22814.0,58.2873,58.3534,58.2506,58.3313,22814.0
2018-01-12 10:45:00,79.44,79.5,79.43,79.48,39445.0,58.3387,58.3827,58.3313,58.3681,39445.0
2018-01-12 10:50:00,79.49,79.59,79.48,79.55,19601.0,58.3754,58.4488,58.3681,58.4195,19601.0
2018-01-12 10:55:00,79.54,79.59,79.52,79.56,53494.0,58.4121,58.4488,58.3974,58.4268,53494.0
2018-01-12 11:00:00,79.56,79.56,79.43,79.44,30537.0,58.4268,58.4268,58.3313,58.3387,30537.0
2018-01-12 11:05:00,79.42,79.42,79.32,79.38,20609.0,58.324,58.324,58.2506,58.2946,20609.0
2018-01-12 11:10:00,79.38,79.43,79.36,79.39,34105.0,58.2946,58.3313,58.2799,58.302,34105.0
2018-01-12 11:15:00,79.38,79.42,79.36,79.42,33002.0,58.2946,58.324,58.2799,58.324,33002.0
2018-01-12 11:20:00,79.42,79.48,79.35,79.45,16393.0,58.324,58.3681,58.2726,58.346,16393.0
2018-01-12 11:25:00,79.45,79.51,79.42,79.5,23695.0,58.346,58.3901,58.324,58.3827,23695.0
2018-01-12 11:30:00,79.5,79.55,79.46,79.53,30334.0,58.3827,58.4195,58.3534,58.4048,30334.0
2018-01-12 11:35:00,79.52,79.6,79.5,79.6,31898.0,58.3974,58.4562,58.3827,58.4562,31898.0
2018-01-12 11:40:00,79.61,79.61,79.5,79.51,14826.0,58.4635,58.4635,58.3827,58.3901,14826.0
2018-01-12 11:45:00,79.51,79.57,79.5,79.56,26224.0,58.3901,58.4341,58.3827,58.4268,26224.0
2018-01-12 11:50:00,79.57,79.6,79.52,79.52,25748.0,58.4341,58.4562,58.3974,58.3974,25748.0
2018-01-12 11:55:00,79.52,79.53,79.49,79.5,24499.0,58.3974,58.4048,58.3754,58.3827,24499.0
2018-01-12 12:00:00,79.5,79.51,79.45,79.47,17549.0,58.3827,58.3901,58.346,58.3607,17549.0
2018-01-12 12:05:00,79.47,79.48,79.46,79.48,13932.0,58.3607,58.3681,58.3534,58.3681,13932.0
2018-01-12 12:10:00,79.48,79.5,79.46,79.46,17955.0,58.3681,58.3827,58.3534,58.3534,17955.0
2018-01-12 12:15:00,79.46,79.46,79.43,79.45,16107.0,58.3534,58.3534,58.3313,58.346,16107.0
2018-01-12 12:20:00,79.45,79.48,79.41,79.41,11902.0,58.346,58.3681,58.3166,58.3166,11902.0
2018-01-12 12:25:00,79.41,79.42,79.31,79.36,18007.0,58.3166,58.324,58.2432,58.2799,18007.0
2018-01-12 12:30:00,79.37,79.43,79.36,79.42,9742.0,58.2873,58.3313,58.2799,58.324,9742.0
2018-01-12 12:35:00,79.43,79.43,79.36,79.37,10815.0,58.3313,58.3313,58.2799,58.2873,10815.0
2018-01-12 12:40:00,79.36,79.37,79.32,79.34,8028.0,58.2799,58.2873,58.2506,58.2652,8028.0
2018-01-12 12:45:00,79.33,79.36,79.29,79.29,12294.0,58.2579,58.2799,58.2285,58.2285,12294.0
2018-01-12 12:50:00,79.3,79.35,79.3,79.33,10337.0,58.2359,58.2726,58.2359,58.2579,10337.0
2018-01-12 12:55:00,79.33,79.37,79.33,79.35,11096.0,58.2579,58.2873,58.2579,58.2726,11096.0
2018-01-12 13:00:00,79.36,79.4,79.36,79.37,11412.0,58.2799,58.3093,58.2799,58.2873,11412.0
2018-01-12 13:05:00,79.37,79.38,79.33,79.33,9601.0,58.2873,58.2946,58.2579,58.2579,9601.0
2018-01-12 13:10:00,79.34,79.34,79.25,79.25,10354.0,58.2652,58.2652,58.1991,58.1991,10354.0
2018-01-12 13:15:00,79.26,79.32,79.25,79.25,11519.0,58.2065,58.2506,58.1991,58.1991,11519.0
2018-01-12 13:20:00,79.26,79.27,79.23,79.23,9340.0,58.2065,58.2138,58.1845,58.1845,9340.0
2018-01-12 13:25:00,79.23,79.23,79.15,79.21,19323.0,58.1845,58.1845,58.1257,58.1698,19323.0
2018-01-12 13:30:00,79.2,79.25,79.19,79.24,12653.0,58.1624,58.1991,58.1551,58.1918,12653.0
2018-01-12 13:35:00,79.24,79.27,79.23,79.26,10018.0,58.1918,58.2138,58.1845,58.2065,10018.0
2018-01-12 13:40:00,79.27,79.29,79.26,79.27,11748.0,58.2138,58.2285,58.2065,58.2138,11748.0
2018-01-12 13:45:00,79.27,79.33,79.26,79.31,9260.0,58.2138,58.2579,58.2065,58.2432,9260.0
2018-01-12 13:50:00,79.32,79.38,79.31,79.33,21449.0,58.2506,58.2946,58.2432,58.2579,21449.0
2018-01-12 13:55:00,79.33,79.35,79.3,79.32,8776.0,58.2579,58.2726,58.2359,58.2506,8776.0
2018-01-12 14:00:00,79.31,79.39,79.31,79.38,9164.0,58.2432,58.302,58.2432,58.2946,9164.0
2018-01-12 14:05:00,79.39,79.45,79.37,79.37,16874.0,58.302,58.346,58.2873,58.2873,16874.0
2018-01-12 14:10:00,79.36,79.36,79.31,79.32,12972.0,58.2799,58.2799,58.2432,58.2506,12972.0
2018-01-12 14:15:00,79.31,79.4,79.31,79.37,10909.0,58.2432,58.3093,58.2432,58.2873,10909.0
2018-01-12 14:20:00,79.37,79.42,79.36,79.4,13736.0,58.2873,58.324,58.2799,58.3093,13736.0
2018-01-12 14:25:00,79.39,79.43,79.38,79.42,14452.0,58.302,58.3313,58.2946,58.324,14452.0
2018-01-12 14:30:00,79.42,79.43,79.34,79.37,17206.0,58.324,58.3313,58.2652,58.2873,17206.0
2018-01-12 14:35:00,79.36,79.4,79.34,79.34,18863.0,58.2799,58.3093,58.2652,58.2652,18863.0
2018-01-12 14:40:00,79.34,79.34,79.29,79.31,14311.0,58.2652,58.2652,58.2285,58.2432,14311.0
2018-01-12 14:45:00,79.31,79.33,79.28,79.29,18702.0,58.2432,58.2579,58.2212,58.2285,18702.0
2018-01-12 14:50:00,79.29,79.31,79.27,79.3,13818.0,58.2285,58.2432,58.2138,58.2359,13818.0
2018-01-12 14:55:00,79.3,79.32,79.27,79.32,16113.0,58.2359,58.2506,58.2138,58.2506,16113.0
2018-01-12 15:00:00,79.32,79.32,79.29,79.3,15667.0,58.2506,58.2506,58.2285,58.2359,15667.0
2018-01-12 15:05:00,79.3,79.31,79.23,79.26,32497.0,58.2359,58.2432,58.1845,58.2065,32497.0
2018-01-12 15:10:00,79.25,79.26,79.06,79.07,109207.0,58.1991,58.2065,58.0596,58.067,109207.0
2018-01-12 15:15:00,79.06,79.11,79.0,79.1,72706.0,58.0596,58.0963,58.0156,58.089,72706.0
2018-01-12 15:20:00,79.09,79.1,79.03,79.06,19324.0,58.0816,58.089,58.0376,58.0596,19324.0
2018-01-12 15:25:00,79.06,79.07,78.96,78.96,38188.0,58.0596,58.067,57.9862,57.9862,38188.0
2018-01-12 15:30:00,78.96,79.02,78.95,79.02,35840.0,57.9862,58.0302,57.9788,58.0302,35840.0
2018-01-12 15:35:00,79.02,79.02,78.96,78.97,24308.0,58.0302,58.0302,57.9862,57.9935,24308.0
2018-01-12 15:40:00,78.97,79.06,78.96,79.02,34804.0,57.9935,58.0596,57.9862,58.0302,34804.0
2018-01-12 15:45:00,79.03,79.07,78.98,78.98,43672.0,58.0376,58.067,58.0009,58.0009,43672.0
2018-01-12 15:50:00,78.99,78.99,78.91,78.95,106882.0,58.0082,58.0082,57.9495,57.9788,106882.0
2018-01-12 15:55:00,78.95,78.96,78.8,78.89,142593.0,57.9788,57.9862,57.8687,57.9348,142593.0
2018-01-16 09:30:00,79.09,79.2,79.0,79.13,96720.0,58.0816,58.1624,58.0156,58.111,96720.0
2018-01-16 09:35:00,79.13,79.15,78.92,79.11,38745.0,58.111,58.1257,57.9568,58.0963,38745.0
2018-01-16 09:40:00,79.09,79.27,79.05,79.25,29732.0,58.0816,58.2138,58.0523,58.1991,29732.0
2018-01-16 09:45:00,79.24,79.24,79.12,79.18,42581.0,58.1918,58.1918,58.1037,58.1477,42581.0
2018-01-16 09:50:00,79.17,79.21,79.15,79.19,25349.0,58.1404,58.1698,58.1257,58.1551,25349.0
2018-01-16 09:55:00,79.2,79.2,79.15,79.18,31245.0,58.1624,58.1624,58.1257,58.1477,31245.0
2018-01-16 10:00:00,79.19,79.22,79.12,79.13,18649.0,58.1551,58.1771,58.1037,58.111,18649.0
2018-01-16 10:05:00,79.14,79.14,78.9,78.92,28180.0,58.1184,58.1184,57.9421,57.9568,28180.0
2018-01-16 10:10:00,78.92,78.93,78.73,78.73,26241.0,57.9568,57.9641,57.8173,57.8173,26241.0
2018-01-16 10:15:00,78.74,78.79,78.7,78.75,25452.0,57.8246,57.8613,57.7952,57.832,25452.0
2018-01-16 10:20:00,78.75,78.76,78.7,78.74,35028.0,57.832,57.8393,57.7952,57.8246,35028.0
2018-01-16 10:25:00,78.73,78.74,78.56,78.58,51505.0,57.8173,57.8246,57.6924,57.7071,51505.0
2018-01-16 10:30:00,78.57,78.62,78.28,78.29,60886.0,57.6998,57.7365,57.4868,57.4941,60886.0
2018-01-16 10:35:00,78.29,78.4,78.26,78.34,36773.0,57.4941,57.5749,57.4721,57.5309,36773.0
2018-01-16 10:40:00,78.34,78.37,78.23,78.32,73806.0,57.5309,57.5529,57.4501,57.5162,73806.0
2018-01-16 10:45:00,78.33,78.37,78.24,78.24,16398.0,57.5235,57.5529,57.4574,57.4574,16398.0
2018-01-16 10:50:00,78.25,78.29,78.21,78.27,60488.0,57.4648,57.4941,57.4354,57.4795,60488.0
2018-01-16 10:55:00,78.27,78.44,78.26,78.38,75945.0,57.4795,57.6043,57.4721,57.5602,75945.0
2018-01-16 11:00:00,78.38,78.4,78.31,78.33,24940.0,57.5602,57.5749,57.5088,57.5235,24940.0
2018-01-16 11:05:00,78.33,78.35,78.3,78.34,22187.0,57.5235,57.5382,57.5015,57.5309,22187.0
2018-01-16 11:10:00,78.33,78.47,78.22,78.32,194968.0,57.5235,57.6263,57.4427,57.5162,194968.0
2018-01-16 11:15:00,78.3,78.48,78.3,78.37,20687.0,57.5015,57.6337,57.5015,57.5529,20687.0
2018-01-16 11:20:00,78.37,78.51,78.37,78.5,29845.0,57.5529,57.6557,57.5529,57.6484,29845.0
2018-01-16 11:25:00,78.5,78.66,78.45,78.63,34590.0,57.6484,57.7659,57.6116,57.7438,34590.0
2018-01-16 11:30:00,78.63,78.65,78.54,78.58,21223.0,57.7438,57.7585,57.6777,57.7071,21223.0
2018-01-16 11:35:00,78.58,78.59,78.52,78.57,19398.0,57.7071,57.7145,57.6631,57.6998,19398.0
2018-01-16 11:40:00,78.57,78.62,78.53,78.58,81810.0,57.6998,57.7365,57.6704,57.7071,81810.0
2018-01-16 11:45:00,78.59,78.59,78.52,78.58,26399.0,57.7145,57.7145,57.6631,57.7071,26399.0
2018-01-16 11:50:00,78.58,78.58,78.51,78.55,19432.0,57.7071,57.7071,57.6557,57.6851,19432.0
2018-01-16 11:55:00,78.55,78.68,78.54,78.68,39334.0,57.6851,57.7806,57.6777,57.7806,39334.0
2018-01-16 12:00:00,78.69,78.76,78.69,78.71,20703.0,57.7879,57.8393,57.7879,57.8026,20703.0
2018-01-16 12:05:00,78.71,78.78,78.7,78.73,13939.0,57.8026,57.854,57.7952,57.8173,13939.0
2018-01-16 12:10:00,78.73,78.74,78.64,78.66,15125.0,57.8173,57.8246,57.7512,57.7659,15125.0
2018-01-16 12:15:00,78.65,78.7,78.63,78.63,14057.0,57.7585,57.7952,57.7438,57.7438,14057.0
2018-01-16 12:20:00,78.62,78.66,78.6,78.64,31553.0,57.7365,57.7659,57.7218,57.7512,31553.0
2018-01-16 12:25:00,78.65,78.67,78.6,78.61,30510.0,57.7585,57.7732,57.7218,57.7291,30510.0
2018-01-16 12:30:00,78.61,78.65,78.61,78.62,15017.0,57.7291,57.7585,57.7291,57.7365,15017.0
2018-01-16 12:35:00,78.62,78.62,78.57,78.61,18500.0,57.7365,57.7365,57.6998,57.7291,18500.0
2018-01-16 12:40:00,78.62,78.62,78.57,78.61,18221.0,57.7365,57.7365,57.6998,57.7291,18221.0
2018-01-16 12:45:00,78.61,78.68,78.6,78.66,32699.0,57.7291,57.7806,57.7218,57.7659,32699.0
2018-01-16 12:50:00,78.65,78.68,78.61,78.66,49212.0,57.7585,57.7806,57.7291,57.7659,49212.0
2018-01-16 12:55:00,78.65,78.79,78.65,78.78,18399.0,57.7585,57.8613,57.7585,57.854,18399.0
2018-01-16 13:00:00,78.79,78.85,78.78,78.83,28961.0,57.8613,57.9054,57.854,57.8907,28961.0
2018-01-16 13:05:00,78.84,78.87,78.77,78.82,25156.0,57.8981,57.9201,57.8466,57.8834,25156.0
2018-01-16 13:10:00,78.83,78.84,78.82,78.83,12591.0,57.8907,57.8981,57.8834,57.8907,12591.0
2018-01-16 13:15:00,78.84,78.88,78.8,78.81,26875.0,57.8981,57.9274,57.8687,57.876,26875.0
2018-01-16 13:20:00,78.81,78.87,78.79,78.8,10269.0,57.876,57.9201,57.8613,57.8687,10269.0
2018-01-16 13:25:00,78.8,78.94,78.8,78.94,26440.0,57.8687,57.9715,57.8687,57.9715,26440.0
2018-01-16 13:30:00,78.93,78.94,78.83,78.84,44077.0,57.9641,57.9715,57.8907,57.8981,44077.0
2018-01-16 13:35:00,78.83,78.83,78.71,78.74,25798.0,57.8907,57.8907,57.8026,57.8246,25798.0
2018-01-16 13:40:00,78.75,78.78,78.7,78.73,12898.0,57.832,57.854,57.7952,57.8173,12898.0
2018-01-16 13:45:00,78.73,78.78,78.73,78.77,18016.0,57.8173,57.854,57.8173,57.8466,18016.0
2018-01-16 13:50:00,78.76,78.77,78.7,78.75,17069.0,57.8393,57.8466,57.7952,57.832,17069.0
2018-01-16 13:55:00,78.74,78.77,78.7,78.75,15993.0,57.8246,57.8466,57.7952,57.832,15993.0
2018-01-16 14:00:00,78.75,78.82,78.71,78.82,17181.0,57.832,57.8834,57.8026,57.8834,17181.0
2018-01-16 14:05:00,78.81,78.84,78.75,78.78,23275.0,57.876,57.8981,57.832,57.854,23275.0
2018-01-16 14:10:00,78.77,78.78,78.57,78.59,33247.0,57.8466,57.854,57.6998,57.7145,33247.0
2018-01-16 14:15:00,78.59,78.64,78.54,78.59,40786.0,57.7145,57.7512,57.6777,57.7145,40786.0
2018-01-16 14:20:00,78.6,78.6,78.47,78.49,57807.0,57.7218,57.7218,57.6263,57.641,57807.0
2018-01-16 14:25:00,78.48,78.52,78.46,78.48,46207.0,57.6337,57.6631,57.619,57.6337,46207.0
2018-01-16 14:30:00,78.48,78.53,78.47,78.48,78355.0,57.6337,57.6704,57.6263,57.6337,78355.0
2018-01-16 14:35:00,78.48,78.49,78.36,78.36,51143.0,57.6337,57.641,57.5456,57.5456,51143.0
2018-01-16 14:40:00,78.35,78.4,78.3,78.39,42828.0,57.5382,57.5749,57.5015,57.5676,42828.0
2018-01-16 14:45:00,78.39,78.47,78.34,78.45,35232.0,57.5676,57.6263,57.5309,57.6116,35232.0
2018-01-16 14:50:00,78.47,78.55,78.46,78.48,33156.0,57.6263,57.6851,57.619,57.6337,33156.0
2018-01-16 14:55:00,78.48,78.54,78.44,78.5,34157.0,57.6337,57.6777,57.6043,57.6484,34157.0
2018-01-16 15:00:00,78.5,78.61,78.49,78.59,42332.0,57.6484,57.7291,57.641,57.7145,42332.0
2018-01-16 15:05:00,78.58,78.58,78.48,78.57,58801.0,57.7071,57.7071,57.6337,57.6998,58801.0
2018-01-16 15:10:00,78.56,78.57,78.49,78.54,46602.0,57.6924,57.6998,57.641,57.6777,46602.0
2018-01-16 15:15:00,78.54,78.54,78.42,78.43,38982.0,57.6777,57.6777,57.5896,57.597,38982.0
2018-01-16 15:20:00,78.42,78.48,78.35,78.35,48593.0,57.5896,57.6337,57.5382,57.5382,48593.0
2018-01-16 15:25:00,78.35,78.41,78.32,78.38,54894.0,57.5382,57.5823,57.5162,57.5602,54894.0
2018-01-16 15:30:00,78.38,78.4,78.32,78.38,70096.0,57.5602,57.5749,57.5162,57.5602,70096.0
2018-01-16 15:35:00,78.39,78.44,78.31,78.33,54781.0,57.5676,57.6043,57.5088,57.5235,54781.0
2018-01-16 15:40:00,78.33,78.41,78.31,78.4,46268.0,57.5235,57.5823,57.5088,57.5749,46268.0
2018-01-16 15:45:00,78.4,78.52,78.38,78.51,56191.0,57.5749,57.6631,57.5602,57.6557,56191.0
2018-01-16 15:50:00,78.52,78.54,78.39,78.41,92920.0,57.6631,57.6777,57.5676,57.5823,92920.0
2018-01-16 15:55:00,78.41,78.45,78.35,78.43,193356.0,57.5823,57.6116,57.5382,57.597,193356.0
2018-01-17 09:30:00,78.36,78.39,77.62,78.18,171973.0,57.5456,57.5676,57.0021,57.4134,171973.0
2018-01-17 09:35:00,78.2,78.44,78.1,78.22,47524.0,57.4281,57.6043,57.3546,57.4427,47524.0
2018-01-17 09:40:00,78.23,78.39,78.13,78.31,69686.0,57.4501,57.5676,57.3766,57.5088,69686.0
2018-01-17 09:45:00,78.33,78.35,78.11,78.21,57132.0,57.5235,57.5382,57.362,57.4354,57132.0
2018-01-17 09:50:00,78.22,78.33,78.16,78.21,54687.0,57.4427,57.5235,57.3987,57.4354,54687.0
2018-01-17 09:55:00,78.21,78.27,78.1,78.18,46355.0,57.4354,57.4795,57.3546,57.4134,46355.0
2018-01-17 10:00:00,78.19,78.26,78.15,78.21,49099.0,57.4207,57.4721,57.3913,57.4354,49099.0
2018-01-17 10:05:00,78.21,78.21,78.04,78.06,68135.0,57.4354,57.4354,57.3106,57.3252,68135.0
2018-01-17 10:10:00,78.05,78.15,78.02,78.11,48099.0,57.3179,57.3913,57.2959,57.362,48099.0
2018-01-17 10:15:00,78.12,78.15,78.07,78.15,64825.0,57.3693,57.3913,57.3326,57.3913,64825.0
2018-01-17 10:20:00,78.15,78.24,78.1,78.24,76489.0,57.3913,57.4574,57.3546,57.4574,76489.0
2018-01-17 10:25:00,78.24,78.4,78.24,78.39,57467.0,57.4574,57.5749,57.4574,57.5676,57467.0
2018-01-17 10:30:00,78.39,78.48,78.39,78.44,59558.0,57.5676,57.6337,57.5676,57.6043,59558.0
2018-01-17 10:35:00,78.44,78.53,78.43,78.5,41891.0,57.6043,57.6704,57.597,57.6484,41891.0
2018-01-17 10:40:00,78.5,78.53,78.46,78.5,59340.0,57.6484,57.6704,57.619,57.6484,59340.0
2018-01-17 10:45:00,78.49,78.51,78.38,78.39,31898.0,57.641,57.6557,57.5602,57.5676,31898.0
2018-01-17 10:50:00,78.39,78.42,78.37,78.38,32483.0,57.5676,57.5896,57.5529,57.5602,32483.0
2018-01-17 10:55:00,78.38,78.47,78.35,78.45,44071.0,57.5602,57.6263,57.5382,57.6116,44071.0
2018-01-17 11:00:00,78.46,78.61,78.46,78.59,32896.0,57.619,57.7291,57.619,57.7145,32896.0
2018-01-17 11:05:00,78.58,78.66,78.57,78.66,48285.0,57.7071,57.7659,57.6998,57.7659,48285.0
2018-01-17 11:10:00,78.65,78.7,78.57,78.58,24149.0,57.7585,57.7952,57.6998,57.7071,24149.0
2018-01-17 11:15:00,78.57,78.6,78.5,78.53,27274.0,57.6998,57.7218,57.6484,57.6704,27274.0
2018-01-17 11:20:00,78.53,78.53,78.45,78.48,84260.0,57.6704,57.6704,57.6116,57.6337,84260.0
2018-01-17 11:25:00,78.48,78.6,78.47,78.59,41677.0,57.6337,57.7218,57.6263,57.7145,41677.0
2018-01-17 11:30:00,78.58,78.6,78.51,78.53,27851.0,57.7071,57.7218,57.6557,57.6704,27851.0
2018-01-17 11:35:00,78.52,78.53,78.46,78.52,45860.0,57.6631,57.6704,57.619,57.6631,45860.0
2018-01-17 11:40:00,78.52,78.53,78.45,78.47,36803.0,57.6631,57.6704,57.6116,57.6263,36803.0
2018-01-17 11:45:00,78.47,78.49,78.36,78.37,31087.0,57.6263,57.641,57.5456,57.5529,31087.0
2018-01-17 11:50:00,78.36,78.38,78.28,78.36,24864.0,57.5456,57.5602,57.4868,57.5456,24864.0
2018-01-17 11:55:00,78.37,78.44,78.34,78.44,21739.0,57.5529,57.6043,57.5309,57.6043,21739.0
2018-01-17 12:00:00,78.43,78.44,78.35,78.38,35011.0,57.597,57.6043,57.5382,57.5602,35011.0
2018-01-17 12:05:00,78.38,78.41,78.32,78.32,17223.0,57.5602,57.5823,57.5162,57.5162,17223.0
2018-01-17 12:10:00,78.32,78.38,78.32,78.34,18370.0,57.5162,57.5602,57.5162,57.5309,18370.0
2018-01-17 12:15:00,78.34,78.37,78.31,78.31,14129.0,57.5309,57.5529,57.5088,57.5088,14129.0
2018-01-17 12:20:00,78.31,78.35,78.29,78.31,17779.0,57.5088,57.5382,57.4941,57.5088,17779.0
2018-01-17 12:25:00,78.31,78.32,78.27,78.31,11145.0,57.5088,57.5162,57.4795,57.5088,11145.0
2018-01-17 12:30:00,78.3,78.36,78.29,78.33,21919.0,57.5015,57.5456,57.4941,57.5235,21919.0
2018-01-17 12:35:00,78.33,78.38,78.32,78.33,56677.0,57.5235,57.5602,57.5162,57.5235,56677.0
2018-01-17 12:40:00,78.34,78.36,78.33,78.34,32960.0,57.5309,57.5456,57.5235,57.5309,32960.0
2018-01-17 12:45:00,78.34,78.34,78.27,78.28,21260.0,57.5309,57.5309,57.4795,57.4868,21260.0
2018-01-17 12:50:00,78.28,78.35,78.27,78.35,24548.0,57.4868,57.5382,57.4795,57.5382,24548.0
2018-01-17 12:55:00,78.35,78.36,78.32,78.33,22991.0,57.5382,57.5456,57.5162,57.5235,22991.0
2018-01-17 13:00:00,78.33,78.38,78.33,78.37,45641.0,57.5235,57.5602,57.5235,57.5529,45641.0
2018-01-17 13:05:00,78.37,78.46,78.35,78.44,35913.0,57.5529,57.619,57.5382,57.6043,35913.0
2018-01-17 13:10:00,78.44,78.46,78.36,78.36,18188.0,57.6043,57.619,57.5456,57.5456,18188.0
2018-01-17 13:15:00,78.35,78.36,78.3,78.33,16171.0,57.5382,57.5456,57.5015,57.5235,16171.0
2018-01-17 13:20:00,78.32,78.42,78.32,78.37,16272.0,57.5162,57.5896,57.5162,57.5529,16272.0
2018-01-17 13:25:00,78.36,78.37,78.32,78.33,13063.0,57.5456,57.5529,57.5162,57.5235,13063.0
2018-01-17 13:30:00,78.32,78.35,78.32,78.33,14669.0,57.5162,57.5382,57.5162,57.5235,14669.0
2018-01-17 13:35:00,78.34,78.41,78.34,78.4,18160.0,57.5309,57.5823,57.5309,57.5749,18160.0
2018-01-17 13:40:00,78.4,78.51,78.4,78.48,21677.0,57.5749,57.6557,57.5749,57.6337,21677.0
2018-01-17 13:45:00,78.49,78.49,78.4,78.4,15908.0,57.641,57.641,57.5749,57.5749,15908.0
2018-01-17 13:50:00,78.4,78.48,78.4,78.45,16779.0,57.5749,57.6337,57.5749,57.6116,16779.0
2018-01-17 13:55:00,78.45,78.5,78.42,78.5,15699.0,57.6116,57.6484,57.5896,57.6484,15699.0
2018-01-17 14:00:00,78.5,78.61,78.49,78.61,16074.0,57.6484,57.7291,57.641,57.7291,16074.0
2018-01-17 14:05:00,78.6,78.6,78.5,78.51,35116.0,57.7218,57.7218,57.6484,57.6557,35116.0
2018-01-17 14:10:00,78.51,78.55,78.51,78.51,27795.0,57.6557,57.6851,57.6557,57.6557,27795.0
2018-01-17 14:15:00,78.52,78.57,78.45,78.56,37135.0,57.6631,57.6998,57.6116,57.6924,37135.0
2018-01-17 14:20:00,78.56,78.63,78.56,78.61,27348.0,57.6924,57.7438,57.6924,57.7291,27348.0
2018-01-17 14:25:00,78.6,78.6,78.52,78.53,15332.0,57.7218,57.7218,57.6631,57.6704,15332.0
2018-01-17 14:30:00,78.54,78.56,78.47,78.52,30759.0,57.6777,57.6924,57.6263,57.6631,30759.0
2018-01-17 14:35:00,78.52,78.52,78.44,78.44,32843.0,57.6631,57.6631,57.6043,57.6043,32843.0
2018-01-17 14:40:00,78.45,78.53,78.44,78.53,46758.0,57.6116,57.6704,57.6043,57.6704,46758.0
2018-01-17 14:45:00,78.53,78.55,78.51,78.54,19071.0,57.6704,57.6851,57.6557,57.6777,19071.0
2018-01-17 14:50:00,78.54,78.56,78.45,78.45,27113.0,57.6777,57.6924,57.6116,57.6116,27113.0
2018-01-17 14:55:00,78.45,78.5,78.44,78.5,15741.0,57.6116,57.6484,57.6043,57.6484,15741.0
2018-01-17 15:00:00,78.5,78.51,78.47,78.49,17482.0,57.6484,57.6557,57.6263,57.641,17482.0
2018-01-17 15:05:00,78.5,78.6,78.49,78.56,31847.0,57.6484,57.7218,57.641,57.6924,31847.0
2018-01-17 15:10:00,78.56,78.6,78.51,78.51,25189.0,57.6924,57.7218,57.6557,57.6557,25189.0
2018-01-17 15:15:00,78.51,78.57,78.51,78.56,24931.0,57.6557,57.6998,57.6557,57.6924,24931.0
2018-01-17 15:20:00,78.55,78.56,78.46,78.46,29037.0,57.6851,57.6924,57.619,57.619,29037.0
2018-01-17 15:25:00,78.46,78.47,78.41,78.42,28785.0,57.619,57.6263,57.5823,57.5896,28785.0
2018-01-17 15:30:00,78.43,78.44,78.37,78.44,43402.0,57.597,57.6043,57.5529,57.6043,43402.0
2018-01-17 15:35:00,78.44,78.5,78.4,78.48,42894.0,57.6043,57.6484,57.5749,57.6337,42894.0
2018-01-17 15:40:00,78.49,78.53,78.47,78.48,63663.0,57.641,57.6704,57.6263,57.6337,63663.0
2018-01-17 15:45:00,78.49,78.54,78.47,78.53,89634.0,57.641,57.6777,57.6263,57.6704,89634.0
2018-01-17 15:50:00,78.54,78.54,78.48,78.48,123513.0,57.6777,57.6777,57.6337,57.6337,123513.0
2018-01-17 15:55:00,78.49,78.54,78.38,78.43,155775.0,57.641,57.6777,57.5602,57.597,155775.0
2018-01-18 09:30:00,78.64,78.64,78.01,78.12,80627.0,57.7512,57.7512,57.2885,57.3693,80627.0
2018-01-18 09:35:00,78.1,78.22,78.03,78.2,19113.0,57.3546,57.4427,57.3032,57.4281,19113.0
2018-01-18 09:40:00,78.21,78.33,78.17,78.19,47836.0,57.4354,57.5235,57.406,57.4207,47836.0
2018-01-18 09:45:00,78.19,78.2,77.98,78.0,93602.0,57.4207,57.4281,57.2665,57.2812,93602.0
2018-01-18 09:50:00,78.0,78.08,77.99,78.08,46340.0,57.2812,57.3399,57.2738,57.3399,46340.0
2018-01-18 09:55:00,78.08,78.09,78.01,78.06,75782.0,57.3399,57.3473,57.2885,57.3252,75782.0
2018-01-18 10:00:00,78.06,78.15,78.01,78.08,68100.0,57.3252,57.3913,57.2885,57.3399,68100.0
2018-01-18 10:05:00,78.08,78.09,77.99,78.0,53880.0,57.3399,57.3473,57.2738,57.2812,53880.0
2018-01-18 10:10:00,78.0,78.04,77.97,78.01,25086.0,57.2812,57.3106,57.2591,57.2885,25086.0
2018-01-18 10:15:00,78.01,78.01,77.95,77.96,28978.0,57.2885,57.2885,57.2445,57.2518,28978.0
2018-01-18 10:20:00,77.96,77.96,77.79,77.87,39620.0,57.2518,57.2518,57.127,57.1857,39620.0
2018-01-18 10:25:00,77.87,77.91,77.8,77.86,24259.0,57.1857,57.2151,57.1343,57.1784,24259.0
2018-01-18 10:30:00,77.86,77.86,77.78,77.8,26332.0,57.1784,57.1784,57.1196,57.1343,26332.0
2018-01-18 10:35:00,77.79,77.79,77.66,77.68,54869.0,57.127,57.127,57.0315,57.0462,54869.0
2018-01-18 10:40:00,77.68,77.7,77.65,77.67,27474.0,57.0462,57.0609,57.0241,57.0388,27474.0
2018-01-18 10:45:00,77.67,77.68,77.55,77.55,64582.0,57.0388,57.0462,56.9507,56.9507,64582.0
2018-01-18 10:50:00,77.56,77.58,77.41,77.48,44317.0,56.9581,56.9727,56.8479,56.8993,44317.0
2018-01-18 10:55:00,77.49,77.54,77.48,77.5,34627.0,56.9066,56.9434,56.8993,56.914,34627.0
2018-01-18 11:00:00,77.49,77.62,77.48,77.59,70803.0,56.9066,57.0021,56.8993,56.9801,70803.0
2018-01-18 11:05:00,77.59,77.6,77.39,77.44,27376.0,56.9801,56.9874,56.8332,56.8699,27376.0
2018-01-18 11:10:00,77.45,77.45,77.25,77.33,48585.0,56.8773,56.8773,56.7304,56.7891,48585.0
2018-01-18 11:15:00,77.34,77.38,77.28,77.35,24868.0,56.7965,56.8259,56.7524,56.8038,24868.0
2018-01-18 11:20:00,77.34,77.39,77.24,77.31,48685.0,56.7965,56.8332,56.7231,56.7745,48685.0
2018-01-18 11:25:00,77.31,77.36,77.2,77.22,108818.0,56.7745,56.8112,56.6937,56.7084,108818.0
2018-01-18 11:30:00,77.22,77.24,77.16,77.23,55337.0,56.7084,56.7231,56.6643,56.7157,55337.0
2018-01-18 11:35:00,77.25,77.26,77.18,77.21,24288.0,56.7304,56.7377,56.679,56.701,24288.0
2018-01-18 11:40:00,77.22,77.29,77.21,77.24,33468.0,56.7084,56.7598,56.701,56.7231,33468.0
2018-01-18 11:45:00,77.24,77.26,77.2,77.26,15216.0,56.7231,56.7377,56.6937,56.7377,15216.0
2018-01-18 11:50:00,77.26,77.33,77.24,77.31,40924.0,56.7377,56.7891,56.7231,56.7745,40924.0
2018-01-18 11:55:00,77.3,77.35,77.27,77.35,26949.0,56.7671,56.8038,56.7451,56.8038,26949.0
2018-01-18 12:00:00,77.34,77.34,77.25,77.26,89664.0,56.7965,56.7965,56.7304,56.7377,89664.0
2018-01-18 12:05:00,77.26,77.29,77.08,77.14,79681.0,56.7377,56.7598,56.6056,56.6496,79681.0
2018-01-18 12:10:00,77.14,77.14,77.05,77.09,60620.0,56.6496,56.6496,56.5835,56.6129,60620.0
2018-01-18 12:15:00,77.1,77.17,77.09,77.15,34522.0,56.6202,56.6716,56.6129,56.657,34522.0
2018-01-18 12:20:00,77.14,77.18,77.13,77.17,17285.0,56.6496,56.679,56.6423,56.6716,17285.0
2018-01-18 12:25:00,77.18,77.18,77.1,77.11,27888.0,56.679,56.679,56.6202,56.6276,27888.0
2018-01-18 12:30:00,77.11,77.2,77.07,77.2,42823.0,56.6276,56.6937,56.5982,56.6937,42823.0
2018-01-18 12:35:00,77.2,77.28,77.19,77.28,27829.0,56.6937,56.7524,56.6863,56.7524,27829.0
2018-01-18 12:40:00,77.29,77.31,77.19,77.2,24799.0,56.7598,56.7745,56.6863,56.6937,24799.0
2018-01-18 12:45:00,77.2,77.23,77.14,77.14,31586.0,56.6937,56.7157,56.6496,56.6496,31586.0
2018-01-18 12:50:00,77.15,77.27,77.13,77.23,22189.0,56.657,56.7451,56.6423,56.7157,22189.0
2018-01-18 12:55:00,77.24,77.25,77.18,77.19,17608.0,56.7231,56.7304,56.679,56.6863,17608.0
2018-01-18 13:00:00,77.19,77.22,77.13,77.17,65364.0,56.6863,56.7084,56.6423,56.6716,65364.0
2018-01-18 13:05:00,77.16,77.34,77.16,77.29,76906.0,56.6643,56.7965,56.6643,56.7598,76906.0
2018-01-18 13:10:00,77.29,77.33,77.26,77.27,20925.0,56.7598,56.7891,56.7377,56.7451,20925.0
2018-01-18 13:15:00,77.26,77.31,77.26,77.29,33287.0,56.7377,56.7745,56.7377,56.7598,33287.0
2018-01-18 13:20:00,77.29,77.32,77.26,77.31,51449.0,56.7598,56.7818,56.7377,56.7745,51449.0
2018-01-18 13:25:00,77.31,77.36,77.31,77.32,48707.0,56.7745,56.8112,56.7745,56.7818,48707.0
2018-01-18 13:30:00,77.33,77.39,77.31,77.34,31864.0,56.7891,56.8332,56.7745,56.7965,31864.0
2018-01-18 13:35:00,77.35,77.37,77.32,77.37,12769.0,56.8038,56.8185,56.7818,56.8185,12769.0
2018-01-18 13:40:00,77.36,77.39,77.34,77.38,38411.0,56.8112,56.8332,56.7965,56.8259,38411.0
2018-01-18 13:45:00,77.38,77.38,77.27,77.27,21030.0,56.8259,56.8259,56.7451,56.7451,21030.0
2018-01-18 13:50:00,77.27,77.34,77.27,77.31,26542.0,56.7451,56.7965,56.7451,56.7745,26542.0
2018-01-18 13:55:00,77.32,77.47,77.31,77.47,26968.0,56.7818,56.892,56.7745,56.892,26968.0
2018-01-18 14:00:00,77.47,77.52,77.45,77.51,23533.0,56.892,56.9287,56.8773,56.9213,23533.0
2018-01-18 14:05:00,77.51,77.57,77.46,77.56,26016.0,56.9213,56.9654,56.8846,56.9581,26016.0
2018-01-18 14:10:00,77.56,77.68,77.56,77.68,31561.0,56.9581,57.0462,56.9581,57.0462,31561.0
2018-01-18 14:15:00,77.67,77.68,77.61,77.63,34939.0,57.0388,57.0462,56.9948,57.0095,34939.0
2018-01-18 14:20:00,77.63,77.72,77.6,77.72,32511.0,57.0095,57.0756,56.9874,57.0756,32511.0
2018-01-18 14:25:00,77.72,77.78,77.7,77.77,22571.0,57.0756,57.1196,57.0609,57.1123,22571.0
2018-01-18 14:30:00,77.77,77.83,77.77,77.8,33539.0,57.1123,57.1563,57.1123,57.1343,33539.0
2018-01-18 14:35:00,77.8,77.9,77.79,77.88,32207.0,57.1343,57.2077,57.127,57.1931,32207.0
2018-01-18 14:40:00,77.89,77.94,77.81,77.82,56376.0,57.2004,57.2371,57.1416,57.149,56376.0
2018-01-18 14:45:00,77.82,77.83,77.76,77.81,29796.0,57.149,57.1563,57.1049,57.1416,29796.0
2018-01-18 14:50:00,77.82,77.84,77.79,77.83,51445.0,57.149,57.1637,57.127,57.1563,51445.0
2018-01-18 14:55:00,77.84,77.84,77.8,77.83,33611.0,57.1637,57.1637,57.1343,57.1563,33611.0
2018-01-18 15:00:00,77.82,77.88,77.82,77.88,27663.0,57.149,57.1931,57.149,57.1931,27663.0
2018-01-18 15:05:00,77.87,77.91,77.86,77.88,32510.0,57.1857,57.2151,57.1784,57.1931,32510.0
2018-01-18 15:10:00,77.88,77.92,77.85,77.89,43174.0,57.1931,57.2224,57.171,57.2004,43174.0
2018-01-18 15:15:00,77.89,77.89,77.79,77.79,24040.0,57.2004,57.2004,57.127,57.127,24040.0
2018-01-18 15:20:00,77.79,77.79,77.46,77.47,76294.0,57.127,57.127,56.8846,56.892,76294.0
2018-01-18 15:25:00,77.46,77.48,77.37,77.45,48687.0,56.8846,56.8993,56.8185,56.8773,48687.0
2018-01-18 15:30:00,77.45,77.49,77.32,77.35,82947.0,56.8773,56.9066,56.7818,56.8038,82947.0
2018-01-18 15:35:00,77.34,77.41,77.27,77.34,82262.0,56.7965,56.8479,56.7451,56.7965,82262.0
2018-01-18 15:40:00,77.35,77.38,77.31,77.34,62793.0,56.8038,56.8259,56.7745,56.7965,62793.0
2018-01-18 15:45:00,77.35,77.39,77.32,77.37,76029.0,56.8038,56.8332,56.7818,56.8185,76029.0
2018-01-18 15:50:00,77.37,77.39,77.27,77.28,128025.0,56.8185,56.8332,56.7451,56.7524,128025.0
2018-01-18 15:55:00,77.29,77.35,77.26,77.35,210740.0,56.7598,56.8038,56.7377,56.8038,210740.0
2018-01-19 09:30:00,77.47,77.56,77.38,77.54,345206.0,56.892,56.9581,56.8259,56.9434,345206.0
2018-01-19 09:35:00,77.53,77.53,77.33,77.35,29643.0,56.936,56.936,56.7891,56.8038,29643.0
2018-01-19 09:40:00,77.35,77.51,77.35,77.46,61152.0,56.8038,56.9213,56.8038,56.8846,61152.0
2018-01-19 09:45:00,77.47,77.49,77.37,77.45,52089.0,56.892,56.9066,56.8185,56.8773,52089.0
2018-01-19 09:50:00,77.45,77.51,77.41,77.41,66134.0,56.8773,56.9213,56.8479,56.8479,66134.0
2018-01-19 09:55:00,77.42,77.42,77.23,77.24,40355.0,56.8552,56.8552,56.7157,56.7231,40355.0
2018-01-19 10:00:00,77.23,77.45,77.19,77.45,31036.0,56.7157,56.8773,56.6863,56.8773,31036.0
2018-01-19 10:05:00,77.45,77.53,77.36,77.42,37526.0,56.8773,56.936,56.8112,56.8552,37526.0
2018-01-19 10:10:00,77.42,77.54,77.38,77.5,24527.0,56.8552,56.9434,56.8259,56.914,24527.0
2018-01-19 10:15:00,77.5,77.5,77.37,77.42,36083.0,56.914,56.914,56.8185,56.8552,36083.0
2018-01-19 10:20:00,77.41,77.55,77.37,77.53,34851.0,56.8479,56.9507,56.8185,56.936,34851.0
2018-01-19 10:25:00,77.53,77.64,77.5,77.58,39213.0,56.936,57.0168,56.914,56.9727,39213.0
2018-01-19 10:30:00,77.58,77.62,77.55,77.6,34966.0,56.9727,57.0021,56.9507,56.9874,34966.0
2018-01-19 10:35:00,77.6,77.77,77.58,77.74,30980.0,56.9874,57.1123,56.9727,57.0902,30980.0
2018-01-19 10:40:00,77.73,77.82,77.72,77.74,31082.0,57.0829,57.149,57.0756,57.0902,31082.0
2018-01-19 10:45:00,77.73,77.73,77.58,77.63,37647.0,57.0829,57.0829,56.9727,57.0095,37647.0
2018-01-19 10:50:00,77.62,77.69,77.52,77.54,62567.0,57.0021,57.0535,56.9287,56.9434,62567.0
2018-01-19 10:55:00,77.54,77.57,77.47,77.55,38378.0,56.9434,56.9654,56.892,56.9507,38378.0
2018-01-19 11:00:00,77.56,77.56,77.46,77.48,36990.0,56.9581,56.9581,56.8846,56.8993,36990.0
2018-01-19 11:05:00,77.48,77.49,77.4,77.41,31809.0,56.8993,56.9066,56.8406,56.8479,31809.0
2018-01-19 11:10:00,77.4,77.48,77.4,77.42,27092.0,56.8406,56.8993,56.8406,56.8552,27092.0
2018-01-19 11:15:00,77.42,77.46,77.39,77.42,28820.0,56.8552,56.8846,56.8332,56.8552,28820.0
2018-01-19 11:20:00,77.41,77.43,77.33,77.35,24703.0,56.8479,56.8626,56.7891,56.8038,24703.0
2018-01-19 11:25:00,77.35,77.36,77.29,77.32,24495.0,56.8038,56.8112,56.7598,56.7818,24495.0
2018-01-19 11:30:00,77.33,77.33,77.26,77.27,22176.0,56.7891,56.7891,56.7377,56.7451,22176.0
2018-01-19 11:35:00,77.27,77.28,77.2,77.26,25279.0,56.7451,56.7524,56.6937,56.7377,25279.0
2018-01-19 11:40:00,77.26,77.27,77.2,77.2,29312.0,56.7377,56.7451,56.6937,56.6937,29312.0
2018-01-19 11:45:00,77.19,77.19,77.15,77.17,16188.0,56.6863,56.6863,56.657,56.6716,16188.0
2018-01-19 11:50:00,77.17,77.29,77.17,77.27,16847.0,56.6716,56.7598,56.6716,56.7451,16847.0
2018-01-19 11:55:00,77.27,77.33,77.27,77.29,15838.0,56.7451,56.7891,56.7451,56.7598,15838.0
2018-01-19 12:00:00,77.28,77.36,77.28,77.34,15024.0,56.7524,56.8112,56.7524,56.7965,15024.0
2018-01-19 12:05:00,77.34,77.42,77.31,77.41,18959.0,56.7965,56.8552,56.7745,56.8479,18959.0
2018-01-19 12:10:00,77.41,77.41,77.34,77.37,21338.0,56.8479,56.8479,56.7965,56.8185,21338.0
2018-01-19 12:15:00,77.37,77.41,77.33,77.41,22453.0,56.8185,56.8479,56.7891,56.8479,22453.0
2018-01-19 12:20:00,77.41,77.41,77.31,77.32,18117.0,56.8479,56.8479,56.7745,56.7818,18117.0
2018-01-19 12:25:00,77.31,77.32,77.28,77.3,13259.0,56.7745,56.7818,56.7524,56.7671,13259.0
2018-01-19 12:30:00,77.29,77.29,77.23,77.26,12365.0,56.7598,56.7598,56.7157,56.7377,12365.0
2018-01-19 12:35:00,77.26,77.26,77.2,77.22,14288.0,56.7377,56.7377,56.6937,56.7084,14288.0
2018-01-19 12:40:00,77.23,77.3,77.22,77.3,26493.0,56.7157,56.7671,56.7084,56.7671,26493.0
2018-01-19 12:45:00,77.3,77.34,77.27,77.3,24516.0,56.7671,56.7965,56.7451,56.7671,24516.0
2018-01-19 12:50:00,77.3,77.3,77.21,77.21,11112.0,56.7671,56.7671,56.701,56.701,11112.0
2018-01-19 12:55:00,77.2,77.21,77.17,77.19,15996.0,56.6937,56.701,56.6716,56.6863,15996.0
2018-01-19 13:00:00,77.19,77.26,77.17,77.26,20570.0,56.6863,56.7377,56.6716,56.7377,20570.0
2018-01-19 13:05:00,77.25,77.27,77.2,77.23,16729.0,56.7304,56.7451,56.6937,56.7157,16729.0
2018-01-19 13:10:00,77.23,77.23,77.18,77.18,11733.0,56.7157,56.7157,56.679,56.679,11733.0
2018-01-19 13:15:00,77.19,77.2,77.12,77.13,15839.0,56.6863,56.6937,56.6349,56.6423,15839.0
2018-01-19 13:20:00,77.12,77.14,77.1,77.11,31250.0,56.6349,56.6496,56.6202,56.6276,31250.0
2018-01-19 13:25:00,77.1,77.16,77.09,77.15,58481.0,56.6202,56.6643,56.6129,56.657,58481.0
2018-01-19 13:30:00,77.13,77.14,76.97,76.98,77713.0,56.6423,56.6496,56.5248,56.5321,77713.0
2018-01-19 13:35:00,76.98,77.06,76.95,77.0,30526.0,56.5321,56.5909,56.5101,56.5468,30526.0
2018-01-19 13:40:00,76.99,77.01,76.92,76.92,34157.0,56.5395,56.5541,56.4881,56.4881,34157.0
2018-01-19 13:45:00,76.92,77.0,76.91,76.95,34209.0,56.4881,56.5468,56.4807,56.5101,34209.0
2018-01-19 13:50:00,76.95,77.05,76.95,77.02,25898.0,56.5101,56.5835,56.5101,56.5615,25898.0
2018-01-19 13:55:00,77.03,77.04,76.87,76.92,36511.0,56.5688,56.5762,56.4513,56.4881,36511.0
2018-01-19 14:00:00,76.93,77.04,76.92,77.03,34854.0,56.4954,56.5762,56.4881,56.5688,34854.0
2018-01-19 14:05:00,77.02,77.02,76.87,76.87,35478.0,56.5615,56.5615,56.4513,56.4513,35478.0
2018-01-19 14:10:00,76.87,76.88,76.75,76.79,47800.0,56.4513,56.4587,56.3632,56.3926,47800.0
2018-01-19 14:15:00,76.79,76.81,76.74,76.76,49489.0,56.3926,56.4073,56.3559,56.3706,49489.0
2018-01-19 14:20:00,76.76,76.82,76.75,76.75,50385.0,56.3706,56.4146,56.3632,56.3632,50385.0
2018-01-19 14:25:00,76.75,76.76,76.68,76.7,48063.0,56.3632,56.3706,56.3118,56.3265,48063.0
2018-01-19 14:30:00,76.7,76.79,76.67,76.74,54293.0,56.3265,56.3926,56.3045,56.3559,54293.0
2018-01-19 14:35:00,76.73,76.83,76.73,76.73,40095.0,56.3485,56.422,56.3485,56.3485,40095.0
2018-01-19 14:40:00,76.74,76.75,76.68,76.7,36510.0,56.3559,56.3632,56.3118,56.3265,36510.0
2018-01-19 14:45:00,76.7,76.71,76.66,76.67,40929.0,56.3265,56.3338,56.2971,56.3045,40929.0
2018-01-19 14:50:00,76.67,76.69,76.64,76.67,45765.0,56.3045,56.3192,56.2824,56.3045,45765.0
2018-01-19 14:55:00,76.67,76.74,76.66,76.74,52343.0,56.3045,56.3559,56.2971,56.3559,52343.0
2018-01-19 15:00:00,76.74,76.75,76.69,76.7,39977.0,56.3559,56.3632,56.3192,56.3265,39977.0
2018-01-19 15:05:00,76.7,76.74,76.66,76.7,41637.0,56.3265,56.3559,56.2971,56.3265,41637.0
2018-01-19 15:10:00,76.7,76.76,76.69,76.71,35775.0,56.3265,56.3706,56.3192,56.3338,35775.0
2018-01-19 15:15:00,76.71,76.74,76.71,76.73,23753.0,56.3338,56.3559,56.3338,56.3485,23753.0
2018-01-19 15:20:00,76.74,76.74,76.67,76.72,36907.0,56.3559,56.3559,56.3045,56.3412,36907.0
2018-01-19 15:25:00,76.71,76.8,76.69,76.8,37770.0,56.3338,56.3999,56.3192,56.3999,37770.0
2018-01-19 15:30:00,76.81,76.89,76.79,76.86,83940.0,56.4073,56.466,56.3926,56.444,83940.0
2018-01-19 15:35:00,76.87,76.89,76.83,76.86,51341.0,56.4513,56.466,56.422,56.444,51341.0
2018-01-19 15:40:00,76.87,76.88,76.82,76.88,68142.0,56.4513,56.4587,56.4146,56.4587,68142.0
2018-01-19 15:45:00,76.89,76.92,76.84,76.87,71385.0,56.466,56.4881,56.4293,56.4513,71385.0
2018-01-19 15:50:00,76.88,76.91,76.75,76.81,137865.0,56.4587,56.4807,56.3632,56.4073,137865.0
2018-01-19 15:55:00,76.81,76.83,76.75,76.82,234315.0,56.4073,56.422,56.3632,56.4146,234315.0
2018-01-22 09:30:00,77.16,77.4,77.11,77.23,87242.0,56.6643,56.8406,56.6276,56.7157,87242.0
2018-01-22 09:35:00,77.2,77.26,77.01,77.2,43995.0,56.6937,56.7377,56.5541,56.6937,43995.0
2018-01-22 09:40:00,77.24,77.36,77.19,77.19,126978.0,56.7231,56.8112,56.6863,56.6863,126978.0
2018-01-22 09:45:00,77.2,77.21,77.05,77.14,49820.0,56.6937,56.701,56.5835,56.6496,49820.0
2018-01-22 09:50:00,77.14,77.2,77.11,77.15,42345.0,56.6496,56.6937,56.6276,56.657,42345.0
2018-01-22 09:55:00,77.15,77.15,77.03,77.04,29237.0,56.657,56.657,56.5688,56.5762,29237.0
2018-01-22 10:00:00,77.04,77.09,77.02,77.07,34149.0,56.5762,56.6129,56.5615,56.5982,34149.0
2018-01-22 10:05:00,77.06,77.23,77.06,77.22,39348.0,56.5909,56.7157,56.5909,56.7084,39348.0
2018-01-22 10:10:00,77.22,77.31,77.2,77.31,54163.0,56.7084,56.7745,56.6937,56.7745,54163.0
2018-01-22 10:15:00,77.31,77.39,77.27,77.38,65571.0,56.7745,56.8332,56.7451,56.8259,65571.0
2018-01-22 10:20:00,77.39,77.47,77.38,77.44,35542.0,56.8332,56.892,56.8259,56.8699,35542.0
2018-01-22 10:25:00,77.44,77.46,77.34,77.43,54723.0,56.8699,56.8846,56.7965,56.8626,54723.0
2018-01-22 10:30:00,77.44,77.53,77.41,77.52,42481.0,56.8699,56.936,56.8479,56.9287,42481.0
2018-01-22 10:35:00,77.52,77.61,77.49,77.56,32977.0,56.9287,56.9948,56.9066,56.9581,32977.0
2018-01-22 10:40:00,77.56,77.61,77.5,77.53,37446.0,56.9581,56.9948,56.914,56.936,37446.0
2018-01-22 10:45:00,77.53,77.6,77.46,77.6,26328.0,56.936,56.9874,56.8846,56.9874,26328.0
2018-01-22 10:50:00,77.59,77.63,77.58,77.63,26970.0,56.9801,57.0095,56.9727,57.0095,26970.0
2018-01-22 10:55:00,77.63,77.64,77.54,77.56,29784.0,57.0095,57.0168,56.9434,56.9581,29784.0
2018-01-22 11:00:00,77.56,77.59,77.53,77.55,26561.0,56.9581,56.9801,56.936,56.9507,26561.0
2018-01-22 11:05:00,77.55,77.62,77.53,77.58,27638.0,56.9507,57.0021,56.936,56.9727,27638.0
2018-01-22 11:10:00,77.58,77.6,77.52,77.55,30410.0,56.9727,56.9874,56.9287,56.9507,30410.0
2018-01-22 11:15:00,77.56,77.64,77.56,77.62,27393.0,56.9581,57.0168,56.9581,57.0021,27393.0
2018-01-22 11:20:00,77.62,77.65,77.55,77.64,28896.0,57.0021,57.0241,56.9507,57.0168,28896.0
2018-01-22 11:25:00,77.63,77.65,77.58,77.59,30700.0,57.0095,57.0241,56.9727,56.9801,30700.0
2018-01-22 11:30:00,77.59,77.64,77.58,77.6,21386.0,56.9801,57.0168,56.9727,56.9874,21386.0
2018-01-22 11:35:00,77.6,77.61,77.55,77.58,19127.0,56.9874,56.9948,56.9507,56.9727,19127.0
2018-01-22 11:40:00,77.58,77.58,77.51,77.52,14288.0,56.9727,56.9727,56.9213,56.9287,14288.0
2018-01-22 11:45:00,77.52,77.53,77.41,77.43,36192.0,56.9287,56.936,56.8479,56.8626,36192.0
2018-01-22 11:50:00,77.44,77.44,77.32,77.32,23156.0,56.8699,56.8699,56.7818,56.7818,23156.0
2018-01-22 11:55:00,77.32,77.42,77.32,77.42,15297.0,56.7818,56.8552,56.7818,56.8552,15297.0
2018-01-22 12:00:00,77.42,77.45,77.31,77.32,30690.0,56.8552,56.8773,56.7745,56.7818,30690.0
2018-01-22 12:05:00,77.34,77.42,77.3,77.4,35733.0,56.7965,56.8552,56.7671,56.8406,35733.0
2018-01-22 12:10:00,77.4,77.43,77.39,77.42,22298.0,56.8406,56.8626,56.8332,56.8552,22298.0
2018-01-22 12:15:00,77.43,77.45,77.4,77.45,26657.0,56.8626,56.8773,56.8406,56.8773,26657.0
2018-01-22 12:20:00,77.44,77.45,77.39,77.39,14824.0,56.8699,56.8773,56.8332,56.8332,14824.0
2018-01-22 12:25:00,77.39,77.4,77.35,77.38,19715.0,56.8332,56.8406,56.8038,56.8259,19715.0
2018-01-22 12:30:00,77.38,77.38,77.33,77.36,28712.0,56.8259,56.8259,56.7891,56.8112,28712.0
2018-01-22 12:35:00,77.36,77.42,77.34,77.41,25569.0,56.8112,56.8552,56.7965,56.8479,25569.0
2018-01-22 12:40:00,77.42,77.48,77.39,77.48,51854.0,56.8552,56.8993,56.8332,56.8993,51854.0
2018-01-22 12:45:00,77.48,77.53,77.45,77.45,28284.0,56.8993,56.936,56.8773,56.8773,28284.0
2018-01-22 12:50:00,77.45,77.47,77.43,77.45,19789.0,56.8773,56.892,56.8626,56.8773,19789.0
2018-01-22 12:55:00,77.45,77.45,77.38,77.39,18040.0,56.8773,56.8773,56.8259,56.8332,18040.0
2018-01-22 13:00:00,77.38,77.48,77.38,77.48,22991.0,56.8259,56.8993,56.8259,56.8993,22991.0
2018-01-22 13:05:00,77.49,77.53,77.49,77.52,23857.0,56.9066,56.936,56.9066,56.9287,23857.0
2018-01-22 13:10:00,77.51,77.54,77.5,77.54,26732.0,56.9213,56.9434,56.914,56.9434,26732.0
2018-01-22 13:15:00,77.54,77.56,77.5,77.55,43647.0,56.9434,56.9581,56.914,56.9507,43647.0
2018-01-22 13:20:00,77.55,77.55,77.45,77.46,35879.0,56.9507,56.9507,56.8773,56.8846,35879.0
2018-01-22 13:25:00,77.45,77.47,77.43,77.44,22283.0,56.8773,56.892,56.8626,56.8699,22283.0
2018-01-22 13:30:00,77.44,77.5,77.41,77.5,41122.0,56.8699,56.914,56.8479,56.914,41122.0
2018-01-22 13:35:00,77.49,77.53,77.48,77.5,30703.0,56.9066,56.936,56.8993,56.914,30703.0
2018-01-22 13:40:00,77.51,77.53,77.5,77.5,17132.0,56.9213,56.936,56.914,56.914,17132.0
2018-01-22 13:45:00,77.5,77.53,77.46,77.47,23656.0,56.914,56.936,56.8846,56.892,23656.0
2018-01-22 13:50:00,77.47,77.48,77.44,77.45,20215.0,56.892,56.8993,56.8699,56.8773,20215.0
2018-01-22 13:55:00,77.45,77.48,77.41,77.41,27479.0,56.8773,56.8993,56.8479,56.8479,27479.0
2018-01-22 14:00:00,77.42,77.43,77.35,77.38,25682.0,56.8552,56.8626,56.8038,56.8259,25682.0
2018-01-22 14:05:00,77.38,77.41,77.34,77.41,26853.0,56.8259,56.8479,56.7965,56.8479,26853.0
2018-01-22 14:10:00,77.41,77.41,77.35,77.36,25835.0,56.8479,56.8479,56.8038,56.8112,25835.0
2018-01-22 14:15:00,77.37,77.37,77.31,77.31,24832.0,56.8185,56.8185,56.7745,56.7745,24832.0
2018-01-22 14:20:00,77.31,77.34,77.23,77.27,39410.0,56.7745,56.7965,56.7157,56.7451,39410.0
2018-01-22 14:25:00,77.27,77.28,77.24,77.27,18618.0,56.7451,56.7524,56.7231,56.7451,18618.0
2018-01-22 14:30:00,77.27,77.28,77.25,77.26,28707.0,56.7451,56.7524,56.7304,56.7377,28707.0
2018-01-22 14:35:00,77.27,77.27,77.24,77.27,22155.0,56.7451,56.7451,56.7231,56.7451,22155.0
2018-01-22 14:40:00,77.27,77.28,77.22,77.24,28877.0,56.7451,56.7524,56.7084,56.7231,28877.0
2018-01-22 14:45:00,77.23,77.3,77.22,77.28,23169.0,56.7157,56.7671,56.7084,56.7524,23169.0
2018-01-22 14:50:00,77.28,77.28,77.21,77.22,14870.0,56.7524,56.7524,56.701,56.7084,14870.0
2018-01-22 14:55:00,77.21,77.26,77.21,77.22,27591.0,56.701,56.7377,56.701,56.7084,27591.0
2018-01-22 15:00:00,77.22,77.23,77.16,77.17,25795.0,56.7084,56.7157,56.6643,56.6716,25795.0
2018-01-22 15:05:00,77.17,77.18,77.11,77.13,29908.0,56.6716,56.679,56.6276,56.6423,29908.0
2018-01-22 15:10:00,77.13,77.13,77.05,77.06,37098.0,56.6423,56.6423,56.5835,56.5909,37098.0
2018-01-22 15:15:00,77.06,77.07,77.02,77.04,39971.0,56.5909,56.5982,56.5615,56.5762,39971.0
2018-01-22 15:20:00,77.04,77.04,76.93,76.94,52012.0,56.5762,56.5762,56.4954,56.5027,52012.0
2018-01-22 15:25:00,76.94,77.0,76.93,76.94,70176.0,56.5027,56.5468,56.4954,56.5027,70176.0
2018-01-22 15:30:00,76.95,77.02,76.92,76.94,46499.0,56.5101,56.5615,56.4881,56.5027,46499.0
2018-01-22 15:35:00,76.94,76.97,76.91,76.95,55272.0,56.5027,56.5248,56.4807,56.5101,55272.0
2018-01-22 15:40:00,76.94,76.94,76.85,76.92,87488.0,56.5027,56.5027,56.4367,56.4881,87488.0
2018-01-22 15:45:00,76.93,76.96,76.91,76.92,72101.0,56.4954,56.5174,56.4807,56.4881,72101.0
2018-01-22 15:50:00,76.93,76.96,76.9,76.95,95175.0,56.4954,56.5174,56.4734,56.5101,95175.0
2018-01-22 15:55:00,76.95,77.01,76.94,76.96,139984.0,56.5101,56.5541,56.5027,56.5174,139984.0
2018-01-23 09:30:00,77.75,77.78,77.24,77.51,140040.0,57.0976,57.1196,56.7231,56.9213,140040.0
2018-01-23 09:35:00,77.49,77.59,77.35,77.35,37251.0,56.9066,56.9801,56.8038,56.8038,37251.0
2018-01-23 09:40:00,77.34,77.53,77.27,77.48,35691.0,56.7965,56.936,56.7451,56.8993,35691.0
2018-01-23 09:45:00,77.48,77.77,77.46,77.77,39279.0,56.8993,57.1123,56.8846,57.1123,39279.0
2018-01-23 09:50:00,77.78,77.88,77.74,77.81,43414.0,57.1196,57.1931,57.0902,57.1416,43414.0
2018-01-23 09:55:00,77.82,78.1,77.79,78.05,92729.0,57.149,57.3546,57.127,57.3179,92729.0
2018-01-23 10:00:00,78.04,78.16,78.01,78.16,83001.0,57.3106,57.3987,57.2885,57.3987,83001.0
2018-01-23 10:05:00,78.15,78.35,78.15,78.31,100087.0,57.3913,57.5382,57.3913,57.5088,100087.0
2018-01-23 10:10:00,78.32,78.32,78.22,78.3,105996.0,57.5162,57.5162,57.4427,57.5015,105996.0
2018-01-23 10:15:00,78.29,78.29,78.06,78.07,75231.0,57.4941,57.4941,57.3252,57.3326,75231.0
2018-01-23 10:20:00,78.07,78.28,78.05,78.26,106138.0,57.3326,57.4868,57.3179,57.4721,106138.0
2018-01-23 10:25:00,78.26,78.41,78.21,78.41,44568.0,57.4721,57.5823,57.4354,57.5823,44568.0
2018-01-23 10:30:00,78.39,78.45,78.19,78.2,66317.0,57.5676,57.6116,57.4207,57.4281,66317.0
2018-01-23 10:35:00,78.2,78.28,78.19,78.26,26044.0,57.4281,57.4868,57.4207,57.4721,26044.0
2018-01-23 10:40:00,78.26,78.26,78.14,78.17,31374.0,57.4721,57.4721,57.384,57.406,31374.0
2018-01-23 10:45:00,78.18,78.2,78.08,78.18,38530.0,57.4134,57.4281,57.3399,57.4134,38530.0
2018-01-23 10:50:00,78.17,78.23,78.14,78.22,24557.0,57.406,57.4501,57.384,57.4427,24557.0
2018-01-23 10:55:00,78.22,78.29,78.19,78.28,44012.0,57.4427,57.4941,57.4207,57.4868,44012.0
2018-01-23 11:00:00,78.27,78.31,78.17,78.17,29071.0,57.4795,57.5088,57.406,57.406,29071.0
2018-01-23 11:05:00,78.16,78.18,78.06,78.07,37290.0,57.3987,57.4134,57.3252,57.3326,37290.0
2018-01-23 11:10:00,78.07,78.1,78.02,78.03,27193.0,57.3326,57.3546,57.2959,57.3032,27193.0
2018-01-23 11:15:00,78.03,78.04,77.94,77.97,41845.0,57.3032,57.3106,57.2371,57.2591,41845.0
2018-01-23 11:20:00,77.98,78.06,77.95,77.95,44543.0,57.2665,57.3252,57.2445,57.2445,44543.0
2018-01-23 11:25:00,77.95,77.96,77.88,77.96,35852.0,57.2445,57.2518,57.1931,57.2518,35852.0
2018-01-23 11:30:00,77.95,77.99,77.92,77.95,22885.0,57.2445,57.2738,57.2224,57.2445,22885.0
2018-01-23 11:35:00,77.95,78.11,77.93,78.08,25010.0,57.2445,57.362,57.2298,57.3399,25010.0
2018-01-23 11:40:00,78.07,78.14,78.04,78.12,37774.0,57.3326,57.384,57.3106,57.3693,37774.0
2018-01-23 11:45:00,78.12,78.21,78.1,78.1,39997.0,57.3693,57.4354,57.3546,57.3546,39997.0
2018-01-23 11:50:00,78.1,78.1,78.04,78.09,13748.0,57.3546,57.3546,57.3106,57.3473,13748.0
2018-01-23 11:55:00,78.09,78.09,78.01,78.07,19497.0,57.3473,57.3473,57.2885,57.3326,19497.0
2018-01-23 12:00:00,78.06,78.07,78.0,78.03,19758.0,57.3252,57.3326,57.2812,57.3032,19758.0
2018-01-23 12:05:00,78.03,78.04,77.93,77.94,12874.0,57.3032,57.3106,57.2298,57.2371,12874.0
2018-01-23 12:10:00,77.93,77.95,77.91,77.91,22998.0,57.2298,57.2445,57.2151,57.2151,22998.0
2018-01-23 12:15:00,77.91,77.97,77.91,77.92,25860.0,57.2151,57.2591,57.2151,57.2224,25860.0
2018-01-23 12:20:00,77.93,77.93,77.88,77.89,19727.0,57.2298,57.2298,57.1931,57.2004,19727.0
2018-01-23 12:25:00,77.9,77.9,77.83,77.87,51575.0,57.2077,57.2077,57.1563,57.1857,51575.0
2018-01-23 12:30:00,77.87,77.87,77.77,77.79,45620.0,57.1857,57.1857,57.1123,57.127,45620.0
2018-01-23 12:35:00,77.79,77.8,77.72,77.74,24516.0,57.127,57.1343,57.0756,57.0902,24516.0
2018-01-23 12:40:00,77.75,77.8,77.72,77.78,26606.0,57.0976,57.1343,57.0756,57.1196,26606.0
2018-01-23 12:45:00,77.78,77.82,77.75,77.76,19675.0,57.1196,57.149,57.0976,57.1049,19675.0
2018-01-23 12:50:00,77.77,77.83,77.72,77.78,27459.0,57.1123,57.1563,57.0756,57.1196,27459.0
2018-01-23 12:55:00,77.78,77.81,77.78,77.81,17524.0,57.1196,57.1416,57.1196,57.1416,17524.0
2018-01-23 13:00:00,77.81,77.86,77.8,77.83,16169.0,57.1416,57.1784,57.1343,57.1563,16169.0
2018-01-23 13:05:00,77.83,77.85,77.78,77.78,14536.0,57.1563,57.171,57.1196,57.1196,14536.0
2018-01-23 13:10:00,77.77,77.84,77.77,77.81,17260.0,57.1123,57.1637,57.1123,57.1416,17260.0
2018-01-23 13:15:00,77.81,77.89,77.81,77.84,19813.0,57.1416,57.2004,57.1416,57.1637,19813.0
2018-01-23 13:20:00,77.85,77.86,77.81,77.83,19018.0,57.171,57.1784,57.1416,57.1563,19018.0
2018-01-23 13:25:00,77.83,77.9,77.82,77.89,19613.0,57.1563,57.2077,57.149,57.2004,19613.0
2018-01-23 13:30:00,77.89,77.91,77.83,77.84,19234.0,57.2004,57.2151,57.1563,57.1637,19234.0
2018-01-23 13:35:00,77.84,77.85,77.8,77.8,18190.0,57.1637,57.171,57.1343,57.1343,18190.0
2018-01-23 13:40:00,77.8,77.84,77.78,77.83,28949.0,57.1343,57.1637,57.1196,57.1563,28949.0
2018-01-23 13:45:00,77.83,77.96,77.82,77.95,31056.0,57.1563,57.2518,57.149,57.2445,31056.0
2018-01-23 13:50:00,77.95,78.05,77.95,78.0,20762.0,57.2445,57.3179,57.2445,57.2812,20762.0
2018-01-23 13:55:00,78.01,78.03,77.9,77.94,29262.0,57.2885,57.3032,57.2077,57.2371,29262.0
2018-01-23 14:00:00,77.94,77.97,77.85,77.87,33588.0,57.2371,57.2591,57.171,57.1857,33588.0
2018-01-23 14:05:00,77.87,77.93,77.83,77.9,21811.0,57.1857,57.2298,57.1563,57.2077,21811.0
2018-01-23 14:10:00,77.91,77.93,77.88,77.9,23152.0,57.2151,57.2298,57.1931,57.2077,23152.0
2018-01-23 14:15:00,77.89,77.99,77.87,77.98,38706.0,57.2004,57.2738,57.1857,57.2665,38706.0
2018-01-23 14:20:00,77.99,78.01,77.95,78.0,27176.0,57.2738,57.2885,57.2445,57.2812,27176.0
2018-01-23 14:25:00,78.0,78.0,77.9,77.92,27956.0,57.2812,57.2812,57.2077,57.2224,27956.0
2018-01-23 14:30:00,77.91,78.0,77.87,77.99,34290.0,57.2151,57.2812,57.1857,57.2738,34290.0
2018-01-23 14:35:00,77.98,78.03,77.96,78.0,30589.0,57.2665,57.3032,57.2518,57.2812,30589.0
2018-01-23 14:40:00,78.0,78.03,77.96,77.97,28603.0,57.2812,57.3032,57.2518,57.2591,28603.0
2018-01-23 14:45:00,77.98,78.01,77.93,77.94,30759.0,57.2665,57.2885,57.2298,57.2371,30759.0
2018-01-23 14:50:00,77.93,77.93,77.9,77.93,26041.0,57.2298,57.2298,57.2077,57.2298,26041.0
2018-01-23 14:55:00,77.93,78.01,77.93,77.96,32803.0,57.2298,57.2885,57.2298,57.2518,32803.0
2018-01-23 15:00:00,77.96,77.98,77.9,77.9,26992.0,57.2518,57.2665,57.2077,57.2077,26992.0
2018-01-23 15:05:00,77.9,77.93,77.83,77.84,29925.0,57.2077,57.2298,57.1563,57.1637,29925.0
2018-01-23 15:10:00,77.83,77.85,77.75,77.77,39041.0,57.1563,57.171,57.0976,57.1123,39041.0
2018-01-23 15:15:00,77.77,77.78,77.7,77.7,36052.0,57.1123,57.1196,57.0609,57.0609,36052.0
2018-01-23 15:20:00,77.69,77.76,77.68,77.76,41231.0,57.0535,57.1049,57.0462,57.1049,41231.0
2018-01-23 15:25:00,77.77,77.78,77.67,77.67,39310.0,57.1123,57.1196,57.0388,57.0388,39310.0
2018-01-23 15:30:00,77.67,77.75,77.67,77.75,42605.0,57.0388,57.0976,57.0388,57.0976,42605.0
2018-01-23 15:35:00,77.74,77.74,77.65,77.72,45452.0,57.0902,57.0902,57.0241,57.0756,45452.0
2018-01-23 15:40:00,77.73,77.82,77.69,77.81,52506.0,57.0829,57.149,57.0535,57.1416,52506.0
2018-01-23 15:45:00,77.8,77.89,77.79,77.82,54264.0,57.1343,57.2004,57.127,57.149,54264.0
2018-01-23 15:50:00,77.82,77.86,77.72,77.75,66950.0,57.149,57.1784,57.0756,57.0976,66950.0
2018-01-23 15:55:00,77.75,77.82,77.69,77.72,182118.0,57.0976,57.149,57.0535,57.0756,182118.0
2018-01-24 09:30:00,77.7,77.73,77.51,77.64,76158.0,57.0609,57.0829,56.9213,57.0168,76158.0
2018-01-24 09:35:00,77.63,77.7,77.5,77.6,32281.0,57.0095,57.0609,56.914,56.9874,32281.0
2018-01-24 09:40:00,77.59,77.66,77.52,77.55,37730.0,56.9801,57.0315,56.9287,56.9507,37730.0
2018-01-24 09:45:00,77.55,77.65,77.53,77.62,34622.0,56.9507,57.0241,56.936,57.0021,34622.0
2018-01-24 09:50:00,77.63,77.67,77.54,77.58,25728.0,57.0095,57.0388,56.9434,56.9727,25728.0
2018-01-24 09:55:00,77.57,77.7,77.48,77.53,72533.0,56.9654,57.0609,56.8993,56.936,72533.0
2018-01-24 10:00:00,77.53,77.65,77.5,77.64,47013.0,56.936,57.0241,56.914,57.0168,47013.0
2018-01-24 10:05:00,77.65,77.74,77.62,77.66,30886.0,57.0241,57.0902,57.0021,57.0315,30886.0
2018-01-24 10:10:00,77.65,77.65,77.58,77.61,33467.0,57.0241,57.0241,56.9727,56.9948,33467.0
2018-01-24 10:15:00,77.62,77.68,77.6,77.63,21688.0,57.0021,57.0462,56.9874,57.0095,21688.0
2018-01-24 10:20:00,77.63,77.64,77.52,77.54,41106.0,57.0095,57.0168,56.9287,56.9434,41106.0
2018-01-24 10:25:00,77.54,77.58,77.48,77.48,26450.0,56.9434,56.9727,56.8993,56.8993,26450.0
2018-01-24 10:30:00,77.47,77.58,77.46,77.56,36744.0,56.892,56.9727,56.8846,56.9581,36744.0
2018-01-24 10:35:00,77.56,77.56,77.44,77.46,50006.0,56.9581,56.9581,56.8699,56.8846,50006.0
2018-01-24 10:40:00,77.46,77.48,77.42,77.44,27597.0,56.8846,56.8993,56.8552,56.8699,27597.0
2018-01-24 10:45:00,77.44,77.59,77.44,77.54,21806.0,56.8699,56.9801,56.8699,56.9434,21806.0
2018-01-24 10:50:00,77.54,77.54,77.4,77.44,18124.0,56.9434,56.9434,56.8406,56.8699,18124.0
2018-01-24 10:55:00,77.45,77.65,77.45,77.59,35831.0,56.8773,57.0241,56.8773,56.9801,35831.0
2018-01-24 11:00:00,77.58,77.6,77.5,77.56,32442.0,56.9727,56.9874,56.914,56.9581,32442.0
2018-01-24 11:05:00,77.55,77.65,77.54,77.65,22356.0,56.9507,57.0241,56.9434,57.0241,22356.0
2018-01-24 11:10:00,77.65,77.66,77.56,77.59,36425.0,57.0241,57.0315,56.9581,56.9801,36425.0
2018-01-24 11:15:00,77.59,77.61,77.43,77.43,31893.0,56.9801,56.9948,56.8626,56.8626,31893.0
2018-01-24 11:20:00,77.44,77.44,77.38,77.39,21661.0,56.8699,56.8699,56.8259,56.8332,21661.0
2018-01-24 11:25:00,77.41,77.44,77.37,77.43,21715.0,56.8479,56.8699,56.8185,56.8626,21715.0
2018-01-24 11:30:00,77.44,77.58,77.43,77.57,53422.0,56.8699,56.9727,56.8626,56.9654,53422.0
2018-01-24 11:35:00,77.57,77.62,77.53,77.54,38135.0,56.9654,57.0021,56.936,56.9434,38135.0
2018-01-24 11:40:00,77.54,77.59,77.48,77.49,17966.0,56.9434,56.9801,56.8993,56.9066,17966.0
2018-01-24 11:45:00,77.5,77.5,77.4,77.5,18920.0,56.914,56.914,56.8406,56.914,18920.0
2018-01-24 11:50:00,77.5,77.55,77.49,77.52,19390.0,56.914,56.9507,56.9066,56.9287,19390.0
2018-01-24 11:55:00,77.51,77.53,77.45,77.51,15387.0,56.9213,56.936,56.8773,56.9213,15387.0
2018-01-24 12:00:00,77.52,77.6,77.52,77.56,29250.0,56.9287,56.9874,56.9287,56.9581,29250.0
2018-01-24 12:05:00,77.56,77.58,77.41,77.43,26041.0,56.9581,56.9727,56.8479,56.8626,26041.0
2018-01-24 12:10:00,77.42,77.49,77.4,77.49,12679.0,56.8552,56.9066,56.8406,56.9066,12679.0
2018-01-24 12:15:00,77.48,77.55,77.48,77.5,33925.0,56.8993,56.9507,56.8993,56.914,33925.0
2018-01-24 12:20:00,77.51,77.52,77.46,77.49,27403.0,56.9213,56.9287,56.8846,56.9066,27403.0
2018-01-24 12:25:00,77.48,77.49,77.42,77.47,26219.0,56.8993,56.9066,56.8552,56.892,26219.0
2018-01-24 12:30:00,77.47,77.49,77.44,77.48,16319.0,56.892,56.9066,56.8699,56.8993,16319.0
2018-01-24 12:35:00,77.48,77.51,77.45,77.46,14791.0,56.8993,56.9213,56.8773,56.8846,14791.0
2018-01-24 12:40:00,77.46,77.53,77.43,77.52,26752.0,56.8846,56.936,56.8626,56.9287,26752.0
2018-01-24 12:45:00,77.52,77.65,77.49,77.64,33911.0,56.9287,57.0241,56.9066,57.0168,33911.0
2018-01-24 12:50:00,77.64,77.69,77.63,77.65,18904.0,57.0168,57.0535,57.0095,57.0241,18904.0
2018-01-24 12:55:00,77.64,77.66,77.56,77.61,20459.0,57.0168,57.0315,56.9581,56.9948,20459.0
2018-01-24 13:00:00,77.61,77.61,77.57,77.57,22285.0,56.9948,56.9948,56.9654,56.9654,22285.0
2018-01-24 13:05:00,77.57,77.62,77.56,77.58,27615.0,56.9654,57.0021,56.9581,56.9727,27615.0
2018-01-24 13:10:00,77.58,77.66,77.55,77.65,24669.0,56.9727,57.0315,56.9507,57.0241,24669.0
2018-01-24 13:15:00,77.65,77.68,77.61,77.67,35451.0,57.0241,57.0462,56.9948,57.0388,35451.0
2018-01-24 13:20:00,77.67,77.68,77.62,77.66,37194.0,57.0388,57.0462,57.0021,57.0315,37194.0
2018-01-24 13:25:00,77.65,77.68,77.63,77.63,39084.0,57.0241,57.0462,57.0095,57.0095,39084.0
2018-01-24 13:30:00,77.63,77.65,77.57,77.65,21026.0,57.0095,57.0241,56.9654,57.0241,21026.0
2018-01-24 13:35:00,77.65,77.65,77.52,77.53,26361.0,57.0241,57.0241,56.9287,56.936,26361.0
2018-01-24 13:40:00,77.52,77.54,77.42,77.42,18580.0,56.9287,56.9434,56.8552,56.8552,18580.0
2018-01-24 13:45:00,77.42,77.51,77.41,77.5,20464.0,56.8552,56.9213,56.8479,56.914,20464.0
2018-01-24 13:50:00,77.49,77.49,77.42,77.48,17606.0,56.9066,56.9066,56.8552,56.8993,17606.0
2018-01-24 13:55:00,77.48,77.52,77.43,77.49,20087.0,56.8993,56.9287,56.8626,56.9066,20087.0
2018-01-24 14:00:00,77.49,77.5,77.42,77.47,18032.0,56.9066,56.914,56.8552,56.892,18032.0
2018-01-24 14:05:00,77.47,77.56,77.47,77.53,16704.0,56.892,56.9581,56.892,56.936,16704.0
2018-01-24 14:10:00,77.54,77.56,77.49,77.49,21812.0,56.9434,56.9581,56.9066,56.9066,21812.0
2018-01-24 14:15:00,77.48,77.53,77.46,77.5,28981.0,56.8993,56.936,56.8846,56.914,28981.0
2018-01-24 14:20:00,77.51,77.51,77.41,77.46,29997.0,56.9213,56.9213,56.8479,56.8846,29997.0
2018-01-24 14:25:00,77.47,77.5,77.45,77.49,29283.0,56.892,56.914,56.8773,56.9066,29283.0
2018-01-24 14:30:00,77.49,77.5,77.44,77.48,18266.0,56.9066,56.914,56.8699,56.8993,18266.0
2018-01-24 14:35:00,77.49,77.53,77.44,77.47,28731.0,56.9066,56.936,56.8699,56.892,28731.0
2018-01-24 14:40:00,77.46,77.52,77.44,77.52,20202.0,56.8846,56.9287,56.8699,56.9287,20202.0
2018-01-24 14:45:00,77.52,77.52,77.42,77.47,28655.0,56.9287,56.9287,56.8552,56.892,28655.0
2018-01-24 14:50:00,77.47,77.48,77.37,77.45,34716.0,56.892,56.8993,56.8185,56.8773,34716.0
2018-01-24 14:55:00,77.45,77.47,77.4,77.41,24739.0,56.8773,56.892,56.8406,56.8479,24739.0
2018-01-24 15:00:00,77.4,77.4,77.32,77.36,35544.0,56.8406,56.8406,56.7818,56.8112,35544.0
2018-01-24 15:05:00,77.35,77.38,77.31,77.34,30538.0,56.8038,56.8259,56.7745,56.7965,30538.0
2018-01-24 15:10:00,77.34,77.41,77.31,77.34,68716.0,56.7965,56.8479,56.7745,56.7965,68716.0
2018-01-24 15:15:00,77.33,77.38,77.3,77.33,35691.0,56.7891,56.8259,56.7671,56.7891,35691.0
2018-01-24 15:20:00,77.33,77.41,77.32,77.38,34523.0,56.7891,56.8479,56.7818,56.8259,34523.0
2018-01-24 15:25:00,77.38,77.41,77.32,77.4,40258.0,56.8259,56.8479,56.7818,56.8406,40258.0
2018-01-24 15:30:00,77.4,77.42,77.33,77.35,39601.0,56.8406,56.8552,56.7891,56.8038,39601.0
2018-01-24 15:35:00,77.35,77.4,77.32,77.35,66037.0,56.8038,56.8406,56.7818,56.8038,66037.0
2018-01-24 15:40:00,77.34,77.38,77.33,77.37,50551.0,56.7965,56.8259,56.7891,56.8185,50551.0
2018-01-24 15:45:00,77.38,77.43,77.34,77.34,90370.0,56.8259,56.8626,56.7965,56.7965,90370.0
2018-01-24 15:50:00,77.34,77.41,77.29,77.3,147425.0,56.7965,56.8479,56.7598,56.7671,147425.0
2018-01-24 15:55:00,77.3,77.34,77.21,77.24,187830.0,56.7671,56.7965,56.701,56.7231,187830.0
2018-01-25 09:30:00,77.23,77.54,77.2,77.5,89428.0,56.7157,56.9434,56.6937,56.914,89428.0
2018-01-25 09:35:00,77.5,77.57,77.32,77.44,39590.0,56.914,56.9654,56.7818,56.8699,39590.0
2018-01-25 09:40:00,77.47,77.67,77.45,77.62,36464.0,56.892,57.0388,56.8773,57.0021,36464.0
2018-01-25 09:45:00,77.62,77.66,77.57,77.58,35524.0,57.0021,57.0315,56.9654,56.9727,35524.0
2018-01-25 09:50:00,77.57,77.71,77.56,77.71,38020.0,56.9654,57.0682,56.9581,57.0682,38020.0
2018-01-25 09:55:00,77.71,77.71,77.49,77.54,44218.0,57.0682,57.0682,56.9066,56.9434,44218.0
2018-01-25 10:00:00,77.54,77.75,77.46,77.75,35424.0,56.9434,57.0976,56.8846,57.0976,35424.0
2018-01-25 10:05:00,77.75,77.8,77.67,77.68,35336.0,57.0976,57.1343,57.0388,57.0462,35336.0
2018-01-25 10:10:00,77.68,77.8,77.59,77.76,42244.0,57.0462,57.1343,56.9801,57.1049,42244.0
2018-01-25 10:15:00,77.77,77.83,77.72,77.82,35752.0,57.1123,57.1563,57.0756,57.149,35752.0
2018-01-25 10:20:00,77.82,77.83,77.7,77.81,41076.0,57.149,57.1563,57.0609,57.1416,41076.0
2018-01-25 10:25:00,77.81,77.82,77.72,77.77,24834.0,57.1416,57.149,57.0756,57.1123,24834.0
2018-01-25 10:30:00,77.77,77.81,77.68,77.71,29496.0,57.1123,57.1416,57.0462,57.0682,29496.0
2018-01-25 10:35:00,77.72,77.75,77.64,77.72,25954.0,57.0756,57.0976,57.0168,57.0756,25954.0
2018-01-25 10:40:00,77.73,77.89,77.69,77.88,30019.0,57.0829,57.2004,57.0535,57.1931,30019.0
2018-01-25 10:45:00,77.88,78.07,77.87,78.03,61530.0,57.1931,57.3326,57.1857,57.3032,61530.0
2018-01-25 10:50:00,78.03,78.06,77.95,78.01,63788.0,57.3032,57.3252,57.2445,57.2885,63788.0
2018-01-25 10:55:00,78.0,78.02,77.95,77.98,103283.0,57.2812,57.2959,57.2445,57.2665,103283.0
2018-01-25 11:00:00,77.98,78.02,77.9,77.98,91789.0,57.2665,57.2959,57.2077,57.2665,91789.0
2018-01-25 11:05:00,77.98,78.09,77.92,78.08,150909.0,57.2665,57.3473,57.2224,57.3399,150909.0
2018-01-25 11:10:00,78.08,78.14,78.07,78.13,58302.0,57.3399,57.384,57.3326,57.3766,58302.0
2018-01-25 11:15:00,78.14,78.19,78.12,78.15,107335.0,57.384,57.4207,57.3693,57.3913,107335.0
2018-01-25 11:20:00,78.15,78.18,78.1,78.17,19472.0,57.3913,57.4134,57.3546,57.406,19472.0
2018-01-25 11:25:00,78.18,78.25,78.18,78.23,33546.0,57.4134,57.4648,57.4134,57.4501,33546.0
2018-01-25 11:30:00,78.23,78.32,78.19,78.28,66069.0,57.4501,57.5162,57.4207,57.4868,66069.0
2018-01-25 11:35:00,78.28,78.35,78.22,78.34,26060.0,57.4868,57.5382,57.4427,57.5309,26060.0
2018-01-25 11:40:00,78.34,78.34,78.07,78.09,44545.0,57.5309,57.5309,57.3326,57.3473,44545.0
2018-01-25 11:45:00,78.09,78.18,78.08,78.17,39108.0,57.3473,57.4134,57.3399,57.406,39108.0
2018-01-25 11:50:00,78.17,78.22,78.13,78.13,23848.0,57.406,57.4427,57.3766,57.3766,23848.0
2018-01-25 11:55:00,78.13,78.17,77.94,77.95,49374.0,57.3766,57.406,57.2371,57.2445,49374.0
2018-01-25 12:00:00,77.94,78.02,77.93,77.96,30179.0,57.2371,57.2959,57.2298,57.2518,30179.0
2018-01-25 12:05:00,77.95,78.03,77.92,78.02,25340.0,57.2445,57.3032,57.2224,57.2959,25340.0
2018-01-25 12:10:00,78.02,78.15,78.01,78.13,23764.0,57.2959,57.3913,57.2885,57.3766,23764.0
2018-01-25 12:15:00,78.13,78.27,78.13,78.26,55680.0,57.3766,57.4795,57.3766,57.4721,55680.0
2018-01-25 12:20:00,78.26,78.32,78.15,78.19,64788.0,57.4721,57.5162,57.3913,57.4207,64788.0
2018-01-25 12:25:00,78.18,78.25,78.17,78.21,38092.0,57.4134,57.4648,57.406,57.4354,38092.0
2018-01-25 12:30:00,78.21,78.24,78.11,78.11,30561.0,57.4354,57.4574,57.362,57.362,30561.0
2018-01-25 12:35:00,78.12,78.15,78.08,78.15,24456.0,57.3693,57.3913,57.3399,57.3913,24456.0
2018-01-25 12:40:00,78.16,78.16,78.07,78.07,14863.0,57.3987,57.3987,57.3326,57.3326,14863.0
2018-01-25 12:45:00,78.08,78.14,78.08,78.1,16398.0,57.3399,57.384,57.3399,57.3546,16398.0
2018-01-25 12:50:00,78.1,78.14,78.09,78.14,11829.0,57.3546,57.384,57.3473,57.384,11829.0
2018-01-25 12:55:00,78.15,78.21,78.14,78.18,17444.0,57.3913,57.4354,57.384,57.4134,17444.0
2018-01-25 13:00:00,78.18,78.22,78.17,78.19,14885.0,57.4134,57.4427,57.406,57.4207,14885.0
2018-01-25 13:05:00,78.2,78.24,78.18,78.18,21212.0,57.4281,57.4574,57.4134,57.4134,21212.0
2018-01-25 13:10:00,78.19,78.3,78.19,78.28,20514.0,57.4207,57.5015,57.4207,57.4868,20514.0
2018-01-25 13:15:00,78.28,78.3,78.21,78.29,18756.0,57.4868,57.5015,57.4354,57.4941,18756.0
2018-01-25 13:20:00,78.28,78.28,78.23,78.25,13867.0,57.4868,57.4868,57.4501,57.4648,13867.0
2018-01-25 13:25:00,78.25,78.25,78.2,78.22,16206.0,57.4648,57.4648,57.4281,57.4427,16206.0
2018-01-25 13:30:00,78.21,78.25,78.19,78.21,38275.0,57.4354,57.4648,57.4207,57.4354,38275.0
2018-01-25 13:35:00,78.21,78.26,78.2,78.26,12817.0,57.4354,57.4721,57.4281,57.4721,12817.0
2018-01-25 13:40:00,78.26,78.29,78.22,78.26,19121.0,57.4721,57.4941,57.4427,57.4721,19121.0
2018-01-25 13:45:00,78.27,78.3,78.26,78.29,10505.0,57.4795,57.5015,57.4721,57.4941,10505.0
2018-01-25 13:50:00,78.28,78.38,78.27,78.35,42833.0,57.4868,57.5602,57.4795,57.5382,42833.0
2018-01-25 13:55:00,78.34,78.36,78.29,78.34,27303.0,57.5309,57.5456,57.4941,57.5309,27303.0
2018-01-25 14:00:00,78.34,78.45,78.34,78.35,29140.0,57.5309,57.6116,57.5309,57.5382,29140.0
2018-01-25 14:05:00,78.34,78.4,78.3,78.4,50953.0,57.5309,57.5749,57.5015,57.5749,50953.0
2018-01-25 14:10:00,78.4,78.45,78.34,78.45,83397.0,57.5749,57.6116,57.5309,57.6116,83397.0
2018-01-25 14:15:00,78.45,78.48,78.39,78.46,79293.0,57.6116,57.6337,57.5676,57.619,79293.0
2018-01-25 14:20:00,78.47,78.5,78.43,78.48,81480.0,57.6263,57.6484,57.597,57.6337,81480.0
2018-01-25 14:25:00,78.48,78.61,78.43,78.45,55648.0,57.6337,57.7291,57.597,57.6116,55648.0
2018-01-25 14:30:00,78.45,78.56,78.41,78.56,49462.0,57.6116,57.6924,57.5823,57.6924,49462.0
2018-01-25 14:35:00,78.56,78.56,78.49,78.55,37398.0,57.6924,57.6924,57.641,57.6851,37398.0
2018-01-25 14:40:00,78.55,78.66,78.54,78.65,38433.0,57.6851,57.7659,57.6777,57.7585,38433.0
2018-01-25 14:45:00,78.66,79.22,78.65,79.16,187379.0,57.7659,58.1771,57.7585,58.1331,187379.0
2018-01-25 14:50:00,79.17,79.19,79.02,79.07,120758.0,58.1404,58.1551,58.0302,58.067,120758.0
2018-01-25 14:55:00,79.07,79.07,78.76,78.77,63635.0,58.067,58.067,57.8393,57.8466,63635.0
2018-01-25 15:00:00,78.78,78.85,78.77,78.82,33337.0,57.854,57.9054,57.8466,57.8834,33337.0
2018-01-25 15:05:00,78.83,78.87,78.8,78.87,38105.0,57.8907,57.9201,57.8687,57.9201,38105.0
2018-01-25 15:10:00,78.87,78.91,78.8,78.9,75158.0,57.9201,57.9495,57.8687,57.9421,75158.0
2018-01-25 15:15:00,78.9,79.08,78.89,79.06,100404.0,57.9421,58.0743,57.9348,58.0596,100404.0
2018-01-25 15:20:00,79.05,79.07,78.89,78.9,55781.0,58.0523,58.067,57.9348,57.9421,55781.0
2018-01-25 15:25:00,78.9,78.92,78.82,78.88,56599.0,57.9421,57.9568,57.8834,57.9274,56599.0
2018-01-25 15:30:00,78.86,78.86,78.76,78.8,52620.0,57.9127,57.9127,57.8393,57.8687,52620.0
2018-01-25 15:35:00,78.8,78.8,78.69,78.75,48715.0,57.8687,57.8687,57.7879,57.832,48715.0
2018-01-25 15:40:00,78.75,78.92,78.73,78.84,74350.0,57.832,57.9568,57.8173,57.8981,74350.0
2018-01-25 15:45:00,78.84,78.88,78.77,78.81,75065.0,57.8981,57.9274,57.8466,57.876,75065.0
2018-01-25 15:50:00,78.81,78.96,78.81,78.95,81782.0,57.876,57.9862,57.876,57.9788,81782.0
2018-01-25 15:55:00,78.95,78.95,78.82,78.88,149536.0,57.9788,57.9788,57.8834,57.9274,149536.0
2018-01-26 09:30:00,78.93,79.04,78.75,78.84,87061.0,57.9641,58.0449,57.832,57.8981,87061.0
2018-01-26 09:35:00,78.82,78.91,78.65,78.73,53105.0,57.8834,57.9495,57.7585,57.8173,53105.0
2018-01-26 09:40:00,78.74,78.81,78.65,78.77,56563.0,57.8246,57.876,57.7585,57.8466,56563.0
2018-01-26 09:45:00,78.78,78.78,78.56,78.63,48250.0,57.854,57.854,57.6924,57.7438,48250.0
2018-01-26 09:50:00,78.63,78.63,78.54,78.57,48967.0,57.7438,57.7438,57.6777,57.6998,48967.0
2018-01-26 09:55:00,78.58,78.59,78.43,78.48,40424.0,57.7071,57.7145,57.597,57.6337,40424.0
2018-01-26 10:00:00,78.47,78.47,78.33,78.33,56738.0,57.6263,57.6263,57.5235,57.5235,56738.0
2018-01-26 10:05:00,78.34,78.54,78.31,78.47,61650.0,57.5309,57.6777,57.5088,57.6263,61650.0
2018-01-26 10:10:00,78.48,78.5,78.45,78.48,74546.0,57.6337,57.6484,57.6116,57.6337,74546.0
2018-01-26 10:15:00,78.47,78.48,78.2,78.24,60260.0,57.6263,57.6337,57.4281,57.4574,60260.0
2018-01-26 10:20:00,78.24,78.35,78.21,78.34,37556.0,57.4574,57.5382,57.4354,57.5309,37556.0
2018-01-26 10:25:00,78.34,78.48,78.33,78.48,28337.0,57.5309,57.6337,57.5235,57.6337,28337.0
2018-01-26 10:30:00,78.49,78.53,78.41,78.41,37917.0,57.641,57.6704,57.5823,57.5823,37917.0
2018-01-26 10:35:00,78.4,78.41,78.36,78.37,19481.0,57.5749,57.5823,57.5456,57.5529,19481.0
2018-01-26 10:40:00,78.37,78.45,78.35,78.44,25678.0,57.5529,57.6116,57.5382,57.6043,25678.0
2018-01-26 10:45:00,78.43,78.43,78.2,78.27,42678.0,57.597,57.597,57.4281,57.4795,42678.0
2018-01-26 10:50:00,78.27,78.28,78.21,78.21,40840.0,57.4795,57.4868,57.4354,57.4354,40840.0
2018-01-26 10:55:00,78.21,78.29,78.2,78.23,38108.0,57.4354,57.4941,57.4281,57.4501,38108.0
2018-01-26 11:00:00,78.22,78.22,78.06,78.08,71497.0,57.4427,57.4427,57.3252,57.3399,71497.0
2018-01-26 11:05:00,78.09,78.24,78.09,78.23,28144.0,57.3473,57.4574,57.3473,57.4501,28144.0
2018-01-26 11:10:00,78.22,78.23,78.14,78.15,31618.0,57.4427,57.4501,57.384,57.3913,31618.0
2018-01-26 11:15:00,78.15,78.34,78.14,78.33,32269.0,57.3913,57.5309,57.384,57.5235,32269.0
2018-01-26 11:20:00,78.32,78.38,78.3,78.37,25770.0,57.5162,57.5602,57.5015,57.5529,25770.0
2018-01-26 11:25:00,78.37,78.48,78.36,78.42,56628.0,57.5529,57.6337,57.5456,57.5896,56628.0
2018-01-26 11:30:00,78.43,78.53,78.43,78.51,33475.0,57.597,57.6704,57.597,57.6557,33475.0
2018-01-26 11:35:00,78.51,78.54,78.49,78.5,32079.0,57.6557,57.6777,57.641,57.6484,32079.0
2018-01-26 11:40:00,78.49,78.52,78.46,78.5,24463.0,57.641,57.6631,57.619,57.6484,24463.0
2018-01-26 11:45:00,78.5,78.58,78.48,78.56,26477.0,57.6484,57.7071,57.6337,57.6924,26477.0
2018-01-26 11:50:00,78.56,78.6,78.56,78.59,32032.0,57.6924,57.7218,57.6924,57.7145,32032.0
2018-01-26 11:55:00,78.6,78.6,78.54,78.57,38003.0,57.7218,57.7218,57.6777,57.6998,38003.0
2018-01-26 12:00:00,78.57,78.58,78.54,78.58,25340.0,57.6998,57.7071,57.6777,57.7071,25340.0
2018-01-26 12:05:00,78.58,78.62,78.52,78.61,40555.0,57.7071,57.7365,57.6631,57.7291,40555.0
2018-01-26 12:10:00,78.61,78.64,78.52,78.54,20657.0,57.7291,57.7512,57.6631,57.6777,20657.0
2018-01-26 12:15:00,78.55,78.55,78.49,78.51,13696.0,57.6851,57.6851,57.641,57.6557,13696.0
2018-01-26 12:20:00,78.51,78.62,78.5,78.57,29724.0,57.6557,57.7365,57.6484,57.6998,29724.0
2018-01-26 12:25:00,78.57,78.61,78.56,78.59,22106.0,57.6998,57.7291,57.6924,57.7145,22106.0
2018-01-26 12:30:00,78.59,78.6,78.48,78.48,16703.0,57.7145,57.7218,57.6337,57.6337,16703.0
2018-01-26 12:35:00,78.48,78.56,78.46,78.54,14882.0,57.6337,57.6924,57.619,57.6777,14882.0
2018-01-26 12:40:00,78.54,78.57,78.5,78.57,12772.0,57.6777,57.6998,57.6484,57.6998,12772.0
2018-01-26 12:45:00,78.57,78.68,78.55,78.68,21219.0,57.6998,57.7806,57.6851,57.7806,21219.0
2018-01-26 12:50:00,78.67,78.69,78.62,78.63,13438.0,57.7732,57.7879,57.7365,57.7438,13438.0
2018-01-26 12:55:00,78.63,78.68,78.58,78.59,19299.0,57.7438,57.7806,57.7071,57.7145,19299.0
2018-01-26 13:00:00,78.58,78.68,78.56,78.58,20788.0,57.7071,57.7806,57.6924,57.7071,20788.0
2018-01-26 13:05:00,78.59,78.63,78.58,78.62,8754.0,57.7145,57.7438,57.7071,57.7365,8754.0
2018-01-26 13:10:00,78.62,78.68,78.61,78.65,33825.0,57.7365,57.7806,57.7291,57.7585,33825.0
2018-01-26 13:15:00,78.66,78.67,78.61,78.62,20368.0,57.7659,57.7732,57.7291,57.7365,20368.0
2018-01-26 13:20:00,78.61,78.67,78.59,78.64,12517.0,57.7291,57.7732,57.7145,57.7512,12517.0
2018-01-26 13:25:00,78.65,78.77,78.65,78.77,24647.0,57.7585,57.8466,57.7585,57.8466,24647.0
2018-01-26 13:30:00,78.77,78.78,78.66,78.7,24089.0,57.8466,57.854,57.7659,57.7952,24089.0
2018-01-26 13:35:00,78.7,78.7,78.62,78.65,19286.0,57.7952,57.7952,57.7365,57.7585,19286.0
2018-01-26 13:40:00,78.66,78.66,78.56,78.57,28106.0,57.7659,57.7659,57.6924,57.6998,28106.0
2018-01-26 13:45:00,78.57,78.57,78.5,78.56,20861.0,57.6998,57.6998,57.6484,57.6924,20861.0
2018-01-26 13:50:00,78.56,78.65,78.55,78.65,23554.0,57.6924,57.7585,57.6851,57.7585,23554.0
2018-01-26 13:55:00,78.64,78.65,78.57,78.64,33428.0,57.7512,57.7585,57.6998,57.7512,33428.0
2018-01-26 14:00:00,78.63,78.71,78.6,78.69,22739.0,57.7438,57.8026,57.7218,57.7879,22739.0
2018-01-26 14:05:00,78.69,78.72,78.64,78.71,25630.0,57.7879,57.8099,57.7512,57.8026,25630.0
2018-01-26 14:10:00,78.72,78.73,78.69,78.73,19687.0,57.8099,57.8173,57.7879,57.8173,19687.0
2018-01-26 14:15:00,78.74,78.79,78.69,78.79,42287.0,57.8246,57.8613,57.7879,57.8613,42287.0
2018-01-26 14:20:00,78.78,78.83,78.7,78.71,36829.0,57.854,57.8907,57.7952,57.8026,36829.0
2018-01-26 14:25:00,78.7,78.71,78.62,78.67,25620.0,57.7952,57.8026,57.7365,57.7732,25620.0
2018-01-26 14:30:00,78.68,78.72,78.66,78.67,27794.0,57.7806,57.8099,57.7659,57.7732,27794.0
2018-01-26 14:35:00,78.67,78.72,78.64,78.7,23278.0,57.7732,57.8099,57.7512,57.7952,23278.0
2018-01-26 14:40:00,78.7,78.74,78.69,78.72,28715.0,57.7952,57.8246,57.7879,57.8099,28715.0
2018-01-26 14:45:00,78.71,78.78,78.7,78.71,20559.0,57.8026,57.854,57.7952,57.8026,20559.0
2018-01-26 14:50:00,78.7,78.7,78.65,78.69,24627.0,57.7952,57.7952,57.7585,57.7879,24627.0
2018-01-26 14:55:00,78.68,78.68,78.62,78.65,20474.0,57.7806,57.7806,57.7365,57.7585,20474.0
2018-01-26 15:00:00,78.64,78.75,78.64,78.72,24607.0,57.7512,57.832,57.7512,57.8099,24607.0
2018-01-26 15:05:00,78.72,78.79,78.71,78.77,22275.0,57.8099,57.8613,57.8026,57.8466,22275.0
2018-01-26 15:10:00,78.77,78.79,78.7,78.71,35454.0,57.8466,57.8613,57.7952,57.8026,35454.0
2018-01-26 15:15:00,78.71,78.75,78.67,78.69,38256.0,57.8026,57.832,57.7732,57.7879,38256.0
2018-01-26 15:20:00,78.69,78.74,78.67,78.67,43138.0,57.7879,57.8246,57.7732,57.7732,43138.0
2018-01-26 15:25:00,78.67,78.69,78.59,78.61,51330.0,57.7732,57.7879,57.7145,57.7291,51330.0
2018-01-26 15:30:00,78.6,78.78,78.59,78.78,50987.0,57.7218,57.854,57.7145,57.854,50987.0
2018-01-26 15:35:00,78.79,78.86,78.77,78.83,40255.0,57.8613,57.9127,57.8466,57.8907,40255.0
2018-01-26 15:40:00,78.83,78.87,78.78,78.78,57555.0,57.8907,57.9201,57.854,57.854,57555.0
2018-01-26 15:45:00,78.79,78.87,78.72,78.85,78322.0,57.8613,57.9201,57.8099,57.9054,78322.0
2018-01-26 15:50:00,78.86,78.88,78.74,78.79,138946.0,57.9127,57.9274,57.8246,57.8613,138946.0
2018-01-26 15:55:00,78.79,78.83,78.75,78.83,152781.0,57.8613,57.8907,57.832,57.8907,152781.0
2018-01-29 09:30:00,78.55,78.57,78.03,78.04,64030.0,57.6851,57.6998,57.3032,57.3106,64030.0
2018-01-29 09:35:00,78.05,78.23,77.89,77.93,53378.0,57.3179,57.4501,57.2004,57.2298,53378.0
2018-01-29 09:40:00,77.94,78.09,77.85,78.05,36837.0,57.2371,57.3473,57.171,57.3179,36837.0
2018-01-29 09:45:00,78.07,78.15,77.99,78.03,43371.0,57.3326,57.3913,57.2738,57.3032,43371.0
2018-01-29 09:50:00,78.02,78.02,77.85,77.86,135971.0,57.2959,57.2959,57.171,57.1784,135971.0
2018-01-29 09:55:00,77.85,77.94,77.82,77.84,27753.0,57.171,57.2371,57.149,57.1637,27753.0
2018-01-29 10:00:00,77.83,77.83,77.75,77.77,41431.0,57.1563,57.1563,57.0976,57.1123,41431.0
2018-01-29 10:05:00,77.76,77.83,77.66,77.72,78221.0,57.1049,57.1563,57.0315,57.0756,78221.0
2018-01-29 10:10:00,77.71,77.8,77.57,77.59,53059.0,57.0682,57.1343,56.9654,56.9801,53059.0
2018-01-29 10:15:00,77.59,77.62,77.43,77.44,55491.0,56.9801,57.0021,56.8626,56.8699,55491.0
2018-01-29 10:20:00,77.46,77.58,77.45,77.53,96659.0,56.8846,56.9727,56.8773,56.936,96659.0
2018-01-29 10:25:00,77.52,77.52,77.37,77.47,50836.0,56.9287,56.9287,56.8185,56.892,50836.0
2018-01-29 10:30:00,77.48,77.48,77.37,77.41,38322.0,56.8993,56.8993,56.8185,56.8479,38322.0
2018-01-29 10:35:00,77.41,77.46,77.38,77.45,57910.0,56.8479,56.8846,56.8259,56.8773,57910.0
2018-01-29 10:40:00,77.46,77.52,77.44,77.49,51132.0,56.8846,56.9287,56.8699,56.9066,51132.0
2018-01-29 10:45:00,77.49,77.51,77.28,77.3,53994.0,56.9066,56.9213,56.7524,56.7671,53994.0
2018-01-29 10:50:00,77.3,77.49,77.28,77.49,38342.0,56.7671,56.9066,56.7524,56.9066,38342.0
2018-01-29 10:55:00,77.49,77.5,77.36,77.36,39287.0,56.9066,56.914,56.8112,56.8112,39287.0
2018-01-29 11:00:00,77.38,77.56,77.37,77.56,35903.0,56.8259,56.9581,56.8185,56.9581,35903.0
2018-01-29 11:05:00,77.56,77.56,77.44,77.55,40822.0,56.9581,56.9581,56.8699,56.9507,40822.0
2018-01-29 11:10:00,77.53,77.58,77.53,77.57,29586.0,56.936,56.9727,56.936,56.9654,29586.0
2018-01-29 11:15:00,77.56,77.58,77.44,77.44,33945.0,56.9581,56.9727,56.8699,56.8699,33945.0
2018-01-29 11:20:00,77.44,77.5,77.39,77.44,22799.0,56.8699,56.914,56.8332,56.8699,22799.0
2018-01-29 11:25:00,77.45,77.47,77.39,77.46,26529.0,56.8773,56.892,56.8332,56.8846,26529.0
2018-01-29 11:30:00,77.49,77.54,77.43,77.49,29703.0,56.9066,56.9434,56.8626,56.9066,29703.0
2018-01-29 11:35:00,77.48,77.51,77.45,77.47,29643.0,56.8993,56.9213,56.8773,56.892,29643.0
2018-01-29 11:40:00,77.46,77.51,77.4,77.51,18783.0,56.8846,56.9213,56.8406,56.9213,18783.0
2018-01-29 11:45:00,77.5,77.57,77.46,77.56,37525.0,56.914,56.9654,56.8846,56.9581,37525.0
2018-01-29 11:50:00,77.58,77.66,77.55,77.57,32904.0,56.9727,57.0315,56.9507,56.9654,32904.0
2018-01-29 11:55:00,77.57,77.6,77.5,77.55,19067.0,56.9654,56.9874,56.914,56.9507,19067.0
2018-01-29 12:00:00,77.54,77.59,77.49,77.59,20640.0,56.9434,56.9801,56.9066,56.9801,20640.0
2018-01-29 12:05:00,77.6,77.62,77.45,77.46,16057.0,56.9874,57.0021,56.8773,56.8846,16057.0
2018-01-29 12:10:00,77.46,77.47,77.38,77.42,27389.0,56.8846,56.892,56.8259,56.8552,27389.0
2018-01-29 12:15:00,77.42,77.51,77.4,77.47,24399.0,56.8552,56.9213,56.8406,56.892,24399.0
2018-01-29 12:20:00,77.48,77.48,77.41,77.43,25495.0,56.8993,56.8993,56.8479,56.8626,25495.0
2018-01-29 12:25:00,77.43,77.49,77.38,77.49,27787.0,56.8626,56.9066,56.8259,56.9066,27787.0
2018-01-29 12:30:00,77.5,77.53,77.46,77.48,18164.0,56.914,56.936,56.8846,56.8993,18164.0
2018-01-29 12:35:00,77.48,77.53,77.46,77.48,21010.0,56.8993,56.936,56.8846,56.8993,21010.0
2018-01-29 12:40:00,77.48,77.52,77.45,77.46,18982.0,56.8993,56.9287,56.8773,56.8846,18982.0
2018-01-29 12:45:00,77.46,77.49,77.44,77.45,15352.0,56.8846,56.9066,56.8699,56.8773,15352.0
2018-01-29 12:50:00,77.45,77.45,77.42,77.42,10963.0,56.8773,56.8773,56.8552,56.8552,10963.0
2018-01-29 12:55:00,77.41,77.43,77.37,77.42,20171.0,56.8479,56.8626,56.8185,56.8552,20171.0
2018-01-29 13:00:00,77.43,77.43,77.35,77.41,25329.0,56.8626,56.8626,56.8038,56.8479,25329.0
2018-01-29 13:05:00,77.4,77.41,77.29,77.3,20071.0,56.8406,56.8479,56.7598,56.7671,20071.0
2018-01-29 13:10:00,77.3,77.4,77.29,77.4,17167.0,56.7671,56.8406,56.7598,56.8406,17167.0
2018-01-29 13:15:00,77.41,77.42,77.29,77.31,70606.0,56.8479,56.8552,56.7598,56.7745,70606.0
2018-01-29 13:20:00,77.3,77.3,77.25,77.28,51795.0,56.7671,56.7671,56.7304,56.7524,51795.0
2018-01-29 13:25:00,77.28,77.29,77.22,77.24,47825.0,56.7524,56.7598,56.7084,56.7231,47825.0
2018-01-29 13:30:00,77.25,77.29,77.2,77.26,33128.0,56.7304,56.7598,56.6937,56.7377,33128.0
2018-01-29 13:35:00,77.25,77.27,77.19,77.23,28846.0,56.7304,56.7451,56.6863,56.7157,28846.0
2018-01-29 13:40:00,77.23,77.27,77.21,77.27,31449.0,56.7157,56.7451,56.701,56.7451,31449.0
2018-01-29 13:45:00,77.26,77.28,77.21,77.22,28455.0,56.7377,56.7524,56.701,56.7084,28455.0
2018-01-29 13:50:00,77.21,77.28,77.2,77.27,28875.0,56.701,56.7524,56.6937,56.7451,28875.0
2018-01-29 13:55:00,77.26,77.29,77.22,77.28,28111.0,56.7377,56.7598,56.7084,56.7524,28111.0
2018-01-29 14:00:00,77.28,77.31,77.22,77.22,59957.0,56.7524,56.7745,56.7084,56.7084,59957.0
2018-01-29 14:05:00,77.23,77.29,77.21,77.23,31832.0,56.7157,56.7598,56.701,56.7157,31832.0
2018-01-29 14:10:00,77.23,77.29,77.18,77.26,52061.0,56.7157,56.7598,56.679,56.7377,52061.0
2018-01-29 14:15:00,77.26,77.28,77.23,77.27,31378.0,56.7377,56.7524,56.7157,56.7451,31378.0
2018-01-29 14:20:00,77.26,77.26,77.19,77.2,24225.0,56.7377,56.7377,56.6863,56.6937,24225.0
2018-01-29 14:25:00,77.2,77.24,77.17,77.24,35597.0,56.6937,56.7231,56.6716,56.7231,35597.0
2018-01-29 14:30:00,77.25,77.34,77.23,77.33,47497.0,56.7304,56.7965,56.7157,56.7891,47497.0
2018-01-29 14:35:00,77.34,77.63,77.33,77.59,91981.0,56.7965,57.0095,56.7891,56.9801,91981.0
2018-01-29 14:40:00,77.59,77.63,77.54,77.62,55763.0,56.9801,57.0095,56.9434,57.0021,55763.0
2018-01-29 14:45:00,77.62,77.64,77.58,77.59,36215.0,57.0021,57.0168,56.9727,56.9801,36215.0
2018-01-29 14:50:00,77.59,77.61,77.58,77.6,23329.0,56.9801,56.9948,56.9727,56.9874,23329.0
2018-01-29 14:55:00,77.61,77.69,77.6,77.69,43695.0,56.9948,57.0535,56.9874,57.0535,43695.0
2018-01-29 15:00:00,77.69,77.69,77.61,77.63,37612.0,57.0535,57.0535,56.9948,57.0095,37612.0
2018-01-29 15:05:00,77.63,77.68,77.57,77.64,31603.0,57.0095,57.0462,56.9654,57.0168,31603.0
2018-01-29 15:10:00,77.64,77.66,77.61,77.62,26606.0,57.0168,57.0315,56.9948,57.0021,26606.0
2018-01-29 15:15:00,77.62,77.68,77.61,77.65,36302.0,57.0021,57.0462,56.9948,57.0241,36302.0
2018-01-29 15:20:00,77.65,77.66,77.54,77.61,43413.0,57.0241,57.0315,56.9434,56.9948,43413.0
2018-01-29 15:25:00,77.6,77.6,77.41,77.46,44241.0,56.9874,56.9874,56.8479,56.8846,44241.0
2018-01-29 15:30:00,77.46,77.52,77.41,77.5,54786.0,56.8846,56.9287,56.8479,56.914,54786.0
2018-01-29 15:35:00,77.5,77.52,77.38,77.41,56976.0,56.914,56.9287,56.8259,56.8479,56976.0
2018-01-29 15:40:00,77.4,77.47,77.39,77.45,78831.0,56.8406,56.892,56.8332,56.8773,78831.0
2018-01-29 15:45:00,77.45,77.45,77.28,77.4,115063.0,56.8773,56.8773,56.7524,56.8406,115063.0
2018-01-29 15:50:00,77.4,77.48,77.36,77.47,111063.0,56.8406,56.8993,56.8112,56.892,111063.0
2018-01-29 15:55:00,77.47,77.5,77.28,77.29,242212.0,56.892,56.914,56.7524,56.7598,242212.0
2018-01-30 09:30:00,77.1,77.75,77.1,77.38,107188.0,56.6202,57.0976,56.6202,56.8259,107188.0
2018-01-30 09:35:00,77.41,77.5,77.26,77.5,31009.0,56.8479,56.914,56.7377,56.914,31009.0
2018-01-30 09:40:00,77.45,77.54,77.32,77.39,108154.0,56.8773,56.9434,56.7818,56.8332,108154.0
2018-01-30 09:45:00,77.41,77.58,77.41,77.56,46004.0,56.8479,56.9727,56.8479,56.9581,46004.0
2018-01-30 09:50:00,77.55,77.55,77.41,77.43,65213.0,56.9507,56.9507,56.8479,56.8626,65213.0
2018-01-30 09:55:00,77.42,77.46,77.13,77.16,76721.0,56.8552,56.8846,56.6423,56.6643,76721.0
2018-01-30 10:00:00,77.17,77.23,76.97,77.11,161756.0,56.6716,56.7157,56.5248,56.6276,161756.0
2018-01-30 10:05:00,77.11,77.25,77.11,77.2,40549.0,56.6276,56.7304,56.6276,56.6937,40549.0
2018-01-30 10:10:00,77.21,77.31,77.13,77.14,62269.0,56.701,56.7745,56.6423,56.6496,62269.0
2018-01-30 10:15:00,77.12,77.22,77.08,77.19,35093.0,56.6349,56.7084,56.6056,56.6863,35093.0
2018-01-30 10:20:00,77.18,77.3,77.17,77.24,56754.0,56.679,56.7671,56.6716,56.7231,56754.0
2018-01-30 10:25:00,77.25,77.29,77.15,77.2,34483.0,56.7304,56.7598,56.657,56.6937,34483.0
2018-01-30 10:30:00,77.2,77.34,77.15,77.34,37440.0,56.6937,56.7965,56.657,56.7965,37440.0
2018-01-30 10:35:00,77.34,77.57,77.34,77.55,71396.0,56.7965,56.9654,56.7965,56.9507,71396.0
2018-01-30 10:40:00,77.54,77.64,77.49,77.64,90436.0,56.9434,57.0168,56.9066,57.0168,90436.0
2018-01-30 10:45:00,77.63,77.91,77.63,77.81,87146.0,57.0095,57.2151,57.0095,57.1416,87146.0
2018-01-30 10:50:00,77.8,77.83,77.7,77.72,46660.0,57.1343,57.1563,57.0609,57.0756,46660.0
2018-01-30 10:55:00,77.72,77.75,77.64,77.68,35013.0,57.0756,57.0976,57.0168,57.0462,35013.0
2018-01-30 11:00:00,77.67,77.74,77.64,77.72,39699.0,57.0388,57.0902,57.0168,57.0756,39699.0
2018-01-30 11:05:00,77.71,77.71,77.59,77.63,47962.0,57.0682,57.0682,56.9801,57.0095,47962.0
2018-01-30 11:10:00,77.63,77.73,77.63,77.69,37875.0,57.0095,57.0829,57.0095,57.0535,37875.0
2018-01-30 11:15:00,77.68,77.71,77.61,77.71,26181.0,57.0462,57.0682,56.9948,57.0682,26181.0
2018-01-30 11:20:00,77.71,77.71,77.64,77.68,29023.0,57.0682,57.0682,57.0168,57.0462,29023.0
2018-01-30 11:25:00,77.68,77.69,77.53,77.53,23007.0,57.0462,57.0535,56.936,56.936,23007.0
2018-01-30 11:30:00,77.54,77.67,77.5,77.64,35610.0,56.9434,57.0388,56.914,57.0168,35610.0
2018-01-30 11:35:00,77.64,77.81,77.64,77.81,38681.0,57.0168,57.1416,57.0168,57.1416,38681.0
2018-01-30 11:40:00,77.81,77.82,77.66,77.77,26088.0,57.1416,57.149,57.0315,57.1123,26088.0
2018-01-30 11:45:00,77.77,77.8,77.71,77.75,21075.0,57.1123,57.1343,57.0682,57.0976,21075.0
2018-01-30 11:50:00,77.76,77.81,77.71,77.72,20268.0,57.1049,57.1416,57.0682,57.0756,20268.0
2018-01-30 11:55:00,77.72,77.75,77.65,77.7,23433.0,57.0756,57.0976,57.0241,57.0609,23433.0
2018-01-30 12:00:00,77.7,77.77,77.69,77.71,18608.0,57.0609,57.1123,57.0535,57.0682,18608.0
2018-01-30 12:05:00,77.7,77.72,77.63,77.71,19801.0,57.0609,57.0756,57.0095,57.0682,19801.0
2018-01-30 12:10:00,77.7,77.72,77.68,77.7,15784.0,57.0609,57.0756,57.0462,57.0609,15784.0
2018-01-30 12:15:00,77.7,77.71,77.61,77.64,21347.0,57.0609,57.0682,56.9948,57.0168,21347.0
2018-01-30 12:20:00,77.64,77.64,77.5,77.55,17319.0,57.0168,57.0168,56.914,56.9507,17319.0
2018-01-30 12:25:00,77.56,77.59,77.5,77.59,19364.0,56.9581,56.9801,56.914,56.9801,19364.0
2018-01-30 12:30:00,77.6,77.75,77.6,77.73,19255.0,56.9874,57.0976,56.9874,57.0829,19255.0
2018-01-30 12:35:00,77.73,77.8,77.7,77.79,21874.0,57.0829,57.1343,57.0609,57.127,21874.0
2018-01-30 12:40:00,77.8,77.85,77.78,77.82,24254.0,57.1343,57.171,57.1196,57.149,24254.0
2018-01-30 12:45:00,77.83,77.84,77.8,77.82,20130.0,57.1563,57.1637,57.1343,57.149,20130.0
2018-01-30 12:50:00,77.83,77.83,77.74,77.78,15248.0,57.1563,57.1563,57.0902,57.1196,15248.0
2018-01-30 12:55:00,77.78,77.82,77.76,77.8,12504.0,57.1196,57.149,57.1049,57.1343,12504.0
2018-01-30 13:00:00,77.8,77.86,77.74,77.78,23940.0,57.1343,57.1784,57.0902,57.1196,23940.0
2018-01-30 13:05:00,77.78,77.85,77.78,77.85,20983.0,57.1196,57.171,57.1196,57.171,20983.0
2018-01-30 13:10:00,77.85,77.87,77.84,77.86,14279.0,57.171,57.1857,57.1637,57.1784,14279.0
2018-01-30 13:15:00,77.85,77.86,77.79,77.8,15444.0,57.171,57.1784,57.127,57.1343,15444.0
2018-01-30 13:20:00,77.79,77.82,77.76,77.8,11606.0,57.127,57.149,57.1049,57.1343,11606.0
2018-01-30 13:25:00,77.81,77.86,77.79,77.81,12845.0,57.1416,57.1784,57.127,57.1416,12845.0
2018-01-30 13:30:00,77.81,77.86,77.81,77.84,17896.0,57.1416,57.1784,57.1416,57.1637,17896.0
2018-01-30 13:35:00,77.84,77.84,77.74,77.75,23352.0,57.1637,57.1637,57.0902,57.0976,23352.0
2018-01-30 13:40:00,77.76,77.83,77.74,77.76,17177.0,57.1049,57.1563,57.0902,57.1049,17177.0
2018-01-30 13:45:00,77.77,77.79,77.73,77.78,16785.0,57.1123,57.127,57.0829,57.1196,16785.0
2018-01-30 13:50:00,77.77,77.78,77.65,77.67,87637.0,57.1123,57.1196,57.0241,57.0388,87637.0
2018-01-30 13:55:00,77.67,77.67,77.53,77.54,22411.0,57.0388,57.0388,56.936,56.9434,22411.0
2018-01-30 14:00:00,77.55,77.62,77.53,77.62,43128.0,56.9507,57.0021,56.936,57.0021,43128.0
2018-01-30 14:05:00,77.62,77.77,77.62,77.77,18814.0,57.0021,57.1123,57.0021,57.1123,18814.0
2018-01-30 14:10:00,77.76,77.84,77.75,77.79,23998.0,57.1049,57.1637,57.0976,57.127,23998.0
2018-01-30 14:15:00,77.78,77.8,77.72,77.77,18877.0,57.1196,57.1343,57.0756,57.1123,18877.0
2018-01-30 14:20:00,77.77,77.81,77.73,77.75,25263.0,57.1123,57.1416,57.0829,57.0976,25263.0
2018-01-30 14:25:00,77.74,77.78,77.73,77.78,22808.0,57.0902,57.1196,57.0829,57.1196,22808.0
2018-01-30 14:30:00,77.77,77.85,77.71,77.83,55560.0,57.1123,57.171,57.0682,57.1563,55560.0
2018-01-30 14:35:00,77.84,77.87,77.8,77.81,33899.0,57.1637,57.1857,57.1343,57.1416,33899.0
2018-01-30 14:40:00,77.81,77.86,77.76,77.84,35123.0,57.1416,57.1784,57.1049,57.1637,35123.0
2018-01-30 14:45:00,77.84,77.85,77.79,77.81,31660.0,57.1637,57.171,57.127,57.1416,31660.0
2018-01-30 14:50:00,77.81,77.81,77.75,77.77,22206.0,57.1416,57.1416,57.0976,57.1123,22206.0
2018-01-30 14:55:00,77.76,77.81,77.75,77.78,30711.0,57.1049,57.1416,57.0976,57.1196,30711.0
2018-01-30 15:00:00,77.78,77.79,77.74,77.75,20105.0,57.1196,57.127,57.0902,57.0976,20105.0
2018-01-30 15:05:00,77.76,77.78,77.72,77.77,23841.0,57.1049,57.1196,57.0756,57.1123,23841.0
2018-01-30 15:10:00,77.78,77.81,77.75,77.77,41919.0,57.1196,57.1416,57.0976,57.1123,41919.0
2018-01-30 15:15:00,77.76,77.77,77.71,77.74,23802.0,57.1049,57.1123,57.0682,57.0902,23802.0
2018-01-30 15:20:00,77.74,77.85,77.74,77.85,46383.0,57.0902,57.171,57.0902,57.171,46383.0
2018-01-30 15:25:00,77.85,77.86,77.81,77.85,31952.0,57.171,57.1784,57.1416,57.171,31952.0
2018-01-30 15:30:00,77.84,77.85,77.76,77.78,45078.0,57.1637,57.171,57.1049,57.1196,45078.0
2018-01-30 15:35:00,77.78,77.88,77.78,77.84,59423.0,57.1196,57.1931,57.1196,57.1637,59423.0
2018-01-30 15:40:00,77.83,77.85,77.81,77.82,51098.0,57.1563,57.171,57.1416,57.149,51098.0
2018-01-30 15:45:00,77.82,77.82,77.77,77.77,57319.0,57.149,57.149,57.1123,57.1123,57319.0
2018-01-30 15:50:00,77.78,77.83,77.74,77.79,76129.0,57.1196,57.1563,57.0902,57.127,76129.0
2018-01-30 15:55:00,77.79,77.81,77.65,77.66,174392.0,57.127,57.1416,57.0241,57.0315,174392.0
2018-01-31 09:30:00,77.78,77.82,77.32,77.37,89214.0,57.1196,57.149,56.7818,56.8185,89214.0
2018-01-31 09:35:00,77.35,77.69,77.35,77.69,22388.0,56.8038,57.0535,56.8038,57.0535,22388.0
2018-01-31 09:40:00,77.72,77.76,77.49,77.68,31492.0,57.0756,57.1049,56.9066,57.0462,31492.0
2018-01-31 09:45:00,77.68,77.69,77.44,77.53,44554.0,57.0462,57.0535,56.8699,56.936,44554.0
2018-01-31 09:50:00,77.53,77.54,77.25,77.3,52115.0,56.936,56.9434,56.7304,56.7671,52115.0
2018-01-31 09:55:00,77.3,77.48,77.3,77.4,22118.0,56.7671,56.8993,56.7671,56.8406,22118.0
2018-01-31 10:00:00,77.38,77.46,77.3,77.42,26240.0,56.8259,56.8846,56.7671,56.8552,26240.0
2018-01-31 10:05:00,77.41,77.48,77.37,77.43,51877.0,56.8479,56.8993,56.8185,56.8626,51877.0
2018-01-31 10:10:00,77.42,77.5,77.32,77.5,34915.0,56.8552,56.914,56.7818,56.914,34915.0
2018-01-31 10:15:00,77.48,77.51,77.4,77.5,28933.0,56.8993,56.9213,56.8406,56.914,28933.0
2018-01-31 10:20:00,77.51,77.62,77.5,77.62,26261.0,56.9213,57.0021,56.914,57.0021,26261.0
2018-01-31 10:25:00,77.62,77.69,77.53,77.6,31872.0,57.0021,57.0535,56.936,56.9874,31872.0
2018-01-31 10:30:00,77.6,77.65,77.55,77.64,28616.0,56.9874,57.0241,56.9507,57.0168,28616.0
2018-01-31 10:35:00,77.64,77.68,77.5,77.55,41375.0,57.0168,57.0462,56.914,56.9507,41375.0
2018-01-31 10:40:00,77.56,77.71,77.56,77.66,23394.0,56.9581,57.0682,56.9581,57.0315,23394.0
2018-01-31 10:45:00,77.66,77.67,77.55,77.6,23528.0,57.0315,57.0388,56.9507,56.9874,23528.0
2018-01-31 10:50:00,77.6,77.71,77.6,77.66,34711.0,56.9874,57.0682,56.9874,57.0315,34711.0
2018-01-31 10:55:00,77.67,77.67,77.52,77.64,31213.0,57.0388,57.0388,56.9287,57.0168,31213.0
2018-01-31 11:00:00,77.64,77.67,77.57,77.6,15971.0,57.0168,57.0388,56.9654,56.9874,15971.0
2018-01-31 11:05:00,77.6,77.75,77.57,77.72,31339.0,56.9874,57.0976,56.9654,57.0756,31339.0
2018-01-31 11:10:00,77.7,77.74,77.64,77.7,21627.0,57.0609,57.0902,57.0168,57.0609,21627.0
2018-01-31 11:15:00,77.7,77.73,77.65,77.71,17690.0,57.0609,57.0829,57.0241,57.0682,17690.0
2018-01-31 11:20:00,77.7,77.73,77.55,77.56,25897.0,57.0609,57.0829,56.9507,56.9581,25897.0
2018-01-31 11:25:00,77.56,77.68,77.55,77.66,42857.0,56.9581,57.0462,56.9507,57.0315,42857.0
2018-01-31 11:30:00,77.65,77.66,77.57,77.6,34611.0,57.0241,57.0315,56.9654,56.9874,34611.0
2018-01-31 11:35:00,77.59,77.6,77.48,77.49,27342.0,56.9801,56.9874,56.8993,56.9066,27342.0
2018-01-31 11:40:00,77.5,77.63,77.5,77.61,13745.0,56.914,57.0095,56.914,56.9948,13745.0
2018-01-31 11:45:00,77.63,77.67,77.61,77.66,8543.0,57.0095,57.0388,56.9948,57.0315,8543.0
2018-01-31 11:50:00,77.66,77.76,77.63,77.7,20093.0,57.0315,57.1049,57.0095,57.0609,20093.0
2018-01-31 11:55:00,77.71,77.74,77.63,77.67,20090.0,57.0682,57.0902,57.0095,57.0388,20090.0
2018-01-31 12:00:00,77.68,77.73,77.66,77.71,12968.0,57.0462,57.0829,57.0315,57.0682,12968.0
2018-01-31 12:05:00,77.69,77.73,77.65,77.68,13882.0,57.0535,57.0829,57.0241,57.0462,13882.0
2018-01-31 12:10:00,77.68,77.73,77.66,77.68,23151.0,57.0462,57.0829,57.0315,57.0462,23151.0
2018-01-31 12:15:00,77.67,77.69,77.59,77.6,15814.0,57.0388,57.0535,56.9801,56.9874,15814.0
2018-01-31 12:20:00,77.6,77.61,77.54,77.57,21792.0,56.9874,56.9948,56.9434,56.9654,21792.0
2018-01-31 12:25:00,77.57,77.64,77.56,77.63,12558.0,56.9654,57.0168,56.9581,57.0095,12558.0
2018-01-31 12:30:00,77.63,77.79,77.63,77.78,23813.0,57.0095,57.127,57.0095,57.1196,23813.0
2018-01-31 12:35:00,77.78,77.8,77.76,77.8,18777.0,57.1196,57.1343,57.1049,57.1343,18777.0
2018-01-31 12:40:00,77.8,77.82,77.73,77.77,21622.0,57.1343,57.149,57.0829,57.1123,21622.0
2018-01-31 12:45:00,77.79,77.8,77.75,77.77,12570.0,57.127,57.1343,57.0976,57.1123,12570.0
2018-01-31 12:50:00,77.76,77.8,77.74,77.78,13293.0,57.1049,57.1343,57.0902,57.1196,13293.0
2018-01-31 12:55:00,77.77,77.83,77.76,77.83,9341.0,57.1123,57.1563,57.1049,57.1563,9341.0
2018-01-31 13:00:00,77.82,77.83,77.74,77.74,12286.0,57.149,57.1563,57.0902,57.0902,12286.0
2018-01-31 13:05:00,77.75,77.81,77.75,77.78,8730.0,57.0976,57.1416,57.0976,57.1196,8730.0
2018-01-31 13:10:00,77.8,77.84,77.78,77.84,6936.0,57.1343,57.1637,57.1196,57.1637,6936.0
2018-01-31 13:15:00,77.85,77.92,77.83,77.89,33411.0,57.171,57.2224,57.1563,57.2004,33411.0
2018-01-31 13:20:00,77.89,77.95,77.87,77.94,17601.0,57.2004,57.2445,57.1857,57.2371,17601.0
2018-01-31 13:25:00,77.94,77.95,77.89,77.9,19253.0,57.2371,57.2445,57.2004,57.2077,19253.0
2018-01-31 13:30:00,77.9,77.96,77.89,77.89,24004.0,57.2077,57.2518,57.2004,57.2004,24004.0
2018-01-31 13:35:00,77.89,77.92,77.87,77.91,17982.0,57.2004,57.2224,57.1857,57.2151,17982.0
2018-01-31 13:40:00,77.91,77.96,77.89,77.93,23937.0,57.2151,57.2518,57.2004,57.2298,23937.0
2018-01-31 13:45:00,77.93,77.95,77.9,77.94,19175.0,57.2298,57.2445,57.2077,57.2371,19175.0
2018-01-31 13:50:00,77.93,77.95,77.88,77.89,20111.0,57.2298,57.2445,57.1931,57.2004,20111.0
2018-01-31 13:55:00,77.9,77.94,77.84,77.87,24765.0,57.2077,57.2371,57.1637,57.1857,24765.0
2018-01-31 14:00:00,77.87,78.11,77.83,77.92,47331.0,57.1857,57.362,57.1563,57.2224,47331.0
2018-01-31 14:05:00,77.91,78.13,77.91,78.11,55339.0,57.2151,57.3766,57.2151,57.362,55339.0
2018-01-31 14:10:00,78.1,78.1,77.89,77.93,61525.0,57.3546,57.3546,57.2004,57.2298,61525.0
2018-01-31 14:15:00,77.92,77.92,77.79,77.84,41312.0,57.2224,57.2224,57.127,57.1637,41312.0
2018-01-31 14:20:00,77.83,77.91,77.76,77.79,63942.0,57.1563,57.2151,57.1049,57.127,63942.0
2018-01-31 14:25:00,77.79,77.87,77.78,77.82,42071.0,57.127,57.1857,57.1196,57.149,42071.0
2018-01-31 14:30:00,77.82,77.89,77.68,77.7,60251.0,57.149,57.2004,57.0462,57.0609,60251.0
2018-01-31 14:35:00,77.71,77.73,77.68,77.69,24909.0,57.0682,57.0829,57.0462,57.0535,24909.0
2018-01-31 14:40:00,77.7,77.79,77.69,77.74,24798.0,57.0609,57.127,57.0535,57.0902,24798.0
2018-01-31 14:45:00,77.73,77.74,77.57,77.6,35401.0,57.0829,57.0902,56.9654,56.9874,35401.0
2018-01-31 14:50:00,77.6,77.62,77.53,77.62,50102.0,56.9874,57.0021,56.936,57.0021,50102.0
2018-01-31 14:55:00,77.61,77.67,77.51,77.61,38444.0,56.9948,57.0388,56.9213,56.9948,38444.0
2018-01-31 15:00:00,77.6,77.76,77.59,77.68,34443.0,56.9874,57.1049,56.9801,57.0462,34443.0
2018-01-31 15:05:00,77.67,77.77,77.67,77.77,77725.0,57.0388,57.1123,57.0388,57.1123,77725.0
2018-01-31 15:10:00,77.77,77.9,77.74,77.86,40801.0,57.1123,57.2077,57.0902,57.1784,40801.0
2018-01-31 15:15:00,77.86,77.95,77.84,77.94,46466.0,57.1784,57.2445,57.1637,57.2371,46466.0
2018-01-31 15:20:00,77.94,78.04,77.93,78.04,38354.0,57.2371,57.3106,57.2298,57.3106,38354.0
2018-01-31 15:25:00,78.04,78.14,78.03,78.09,44920.0,57.3106,57.384,57.3032,57.3473,44920.0
2018-01-31 15:30:00,78.09,78.2,78.06,78.2,47511.0,57.3473,57.4281,57.3252,57.4281,47511.0
2018-01-31 15:35:00,78.19,78.29,78.18,78.25,51006.0,57.4207,57.4941,57.4134,57.4648,51006.0
2018-01-31 15:40:00,78.25,78.4,78.25,78.33,87233.0,57.4648,57.5749,57.4648,57.5235,87233.0
2018-01-31 15:45:00,78.33,78.47,78.33,78.39,104828.0,57.5235,57.6263,57.5235,57.5676,104828.0
2018-01-31 15:50:00,78.39,78.54,78.39,78.54,143387.0,57.5676,57.6777,57.5676,57.6777,143387.0
2018-01-31 15:55:00,78.54,78.58,78.49,78.49,230522.0,57.6777,57.7071,57.641,57.641,230522.0
2018-02-01 09:30:00,78.32,78.65,78.25,78.48,77162.0,57.5162,57.7585,57.4648,57.6337,77162.0
2018-02-01 09:35:00,78.53,78.61,78.05,78.07,34693.0,57.6704,57.7291,57.3179,57.3326,34693.0
2018-02-01 09:40:00,78.08,78.09,77.85,77.89,49141.0,57.3399,57.3473,57.171,57.2004,49141.0
2018-02-01 09:45:00,77.86,77.9,77.75,77.76,58430.0,57.1784,57.2077,57.0976,57.1049,58430.0
2018-02-01 09:50:00,77.75,77.75,77.6,77.61,68465.0,57.0976,57.0976,56.9874,56.9948,68465.0
2018-02-01 09:55:00,77.62,77.86,77.62,77.7,57197.0,57.0021,57.1784,57.0021,57.0609,57197.0
2018-02-01 10:00:00,77.74,77.86,77.69,77.75,34667.0,57.0902,57.1784,57.0535,57.0976,34667.0
2018-02-01 10:05:00,77.74,77.77,77.6,77.6,55016.0,57.0902,57.1123,56.9874,56.9874,55016.0
2018-02-01 10:10:00,77.6,77.66,77.51,77.65,71215.0,56.9874,57.0315,56.9213,57.0241,71215.0
2018-02-01 10:15:00,77.64,77.64,77.34,77.35,63278.0,57.0168,57.0168,56.7965,56.8038,63278.0
2018-02-01 10:20:00,77.33,77.49,77.32,77.45,44569.0,56.7891,56.9066,56.7818,56.8773,44569.0
2018-02-01 10:25:00,77.44,77.44,77.25,77.29,54605.0,56.8699,56.8699,56.7304,56.7598,54605.0
2018-02-01 10:30:00,77.28,77.3,77.14,77.27,60687.0,56.7524,56.7671,56.6496,56.7451,60687.0
2018-02-01 10:35:00,77.26,77.35,77.26,77.3,39162.0,56.7377,56.8038,56.7377,56.7671,39162.0
2018-02-01 10:40:00,77.28,77.32,77.23,77.24,36702.0,56.7524,56.7818,56.7157,56.7231,36702.0
2018-02-01 10:45:00,77.23,77.24,77.11,77.22,64107.0,56.7157,56.7231,56.6276,56.7084,64107.0
2018-02-01 10:50:00,77.22,77.22,77.03,77.09,54201.0,56.7084,56.7084,56.5688,56.6129,54201.0
2018-02-01 10:55:00,77.1,77.17,77.06,77.15,38469.0,56.6202,56.6716,56.5909,56.657,38469.0
2018-02-01 11:00:00,77.15,77.26,77.12,77.26,30600.0,56.657,56.7377,56.6349,56.7377,30600.0
2018-02-01 11:05:00,77.26,77.31,77.24,77.28,37797.0,56.7377,56.7745,56.7231,56.7524,37797.0
2018-02-01 11:10:00,77.28,77.34,77.26,77.26,31418.0,56.7524,56.7965,56.7377,56.7377,31418.0
2018-02-01 11:15:00,77.27,77.36,77.27,77.29,44581.0,56.7451,56.8112,56.7451,56.7598,44581.0
2018-02-01 11:20:00,77.29,77.3,77.21,77.24,25023.0,56.7598,56.7671,56.701,56.7231,25023.0
2018-02-01 11:25:00,77.24,77.3,77.18,77.23,36603.0,56.7231,56.7671,56.679,56.7157,36603.0
2018-02-01 11:30:00,77.23,77.43,77.23,77.35,32733.0,56.7157,56.8626,56.7157,56.8038,32733.0
2018-02-01 11:35:00,77.35,77.49,77.35,77.48,20527.0,56.8038,56.9066,56.8038,56.8993,20527.0
2018-02-01 11:40:00,77.48,77.52,77.47,77.48,20048.0,56.8993,56.9287,56.892,56.8993,20048.0
2018-02-01 11:45:00,77.49,77.69,77.49,77.65,28404.0,56.9066,57.0535,56.9066,57.0241,28404.0
2018-02-01 11:50:00,77.65,77.85,77.61,77.82,47212.0,57.0241,57.171,56.9948,57.149,47212.0
2018-02-01 11:55:00,77.8,77.87,77.69,77.7,68736.0,57.1343,57.1857,57.0535,57.0609,68736.0
2018-02-01 12:00:00,77.68,77.76,77.58,77.66,41139.0,57.0462,57.1049,56.9727,57.0315,41139.0
2018-02-01 12:05:00,77.67,77.69,77.59,77.65,38311.0,57.0388,57.0535,56.9801,57.0241,38311.0
2018-02-01 12:10:00,77.66,77.78,77.63,77.78,32646.0,57.0315,57.1196,57.0095,57.1196,32646.0
2018-02-01 12:15:00,77.77,77.81,77.67,77.67,35366.0,57.1123,57.1416,57.0388,57.0388,35366.0
2018-02-01 12:20:00,77.68,77.68,77.6,77.62,17235.0,57.0462,57.0462,56.9874,57.0021,17235.0
2018-02-01 12:25:00,77.61,77.64,77.52,77.53,23438.0,56.9948,57.0168,56.9287,56.936,23438.0
2018-02-01 12:30:00,77.53,77.53,77.46,77.48,26396.0,56.936,56.936,56.8846,56.8993,26396.0
2018-02-01 12:35:00,77.49,77.5,77.42,77.43,26106.0,56.9066,56.914,56.8552,56.8626,26106.0
2018-02-01 12:40:00,77.44,77.44,77.37,77.41,17218.0,56.8699,56.8699,56.8185,56.8479,17218.0
2018-02-01 12:45:00,77.41,77.42,77.37,77.37,13705.0,56.8479,56.8552,56.8185,56.8185,13705.0
2018-02-01 12:50:00,77.37,77.39,77.24,77.24,31533.0,56.8185,56.8332,56.7231,56.7231,31533.0
2018-02-01 12:55:00,77.24,77.28,77.23,77.27,19816.0,56.7231,56.7524,56.7157,56.7451,19816.0
2018-02-01 13:00:00,77.26,77.34,77.25,77.33,21762.0,56.7377,56.7965,56.7304,56.7891,21762.0
2018-02-01 13:05:00,77.33,77.34,77.23,77.23,27515.0,56.7891,56.7965,56.7157,56.7157,27515.0
2018-02-01 13:10:00,77.23,77.26,77.2,77.2,20010.0,56.7157,56.7377,56.6937,56.6937,20010.0
2018-02-01 13:15:00,77.21,77.27,77.19,77.24,14242.0,56.701,56.7451,56.6863,56.7231,14242.0
2018-02-01 13:20:00,77.23,77.26,77.21,77.25,12976.0,56.7157,56.7377,56.701,56.7304,12976.0
2018-02-01 13:25:00,77.25,77.25,77.21,77.23,23749.0,56.7304,56.7304,56.701,56.7157,23749.0
2018-02-01 13:30:00,77.23,77.26,77.21,77.21,16348.0,56.7157,56.7377,56.701,56.701,16348.0
2018-02-01 13:35:00,77.21,77.27,77.2,77.22,17142.0,56.701,56.7451,56.6937,56.7084,17142.0
2018-02-01 13:40:00,77.22,77.26,77.21,77.23,20387.0,56.7084,56.7377,56.701,56.7157,20387.0
2018-02-01 13:45:00,77.24,77.27,77.19,77.27,33589.0,56.7231,56.7451,56.6863,56.7451,33589.0
2018-02-01 13:50:00,77.26,77.31,77.21,77.22,18776.0,56.7377,56.7745,56.701,56.7084,18776.0
2018-02-01 13:55:00,77.22,77.26,77.21,77.26,25181.0,56.7084,56.7377,56.701,56.7377,25181.0
2018-02-01 14:00:00,77.27,77.28,77.21,77.22,29677.0,56.7451,56.7524,56.701,56.7084,29677.0
2018-02-01 14:05:00,77.23,77.31,77.23,77.3,20909.0,56.7157,56.7745,56.7157,56.7671,20909.0
2018-02-01 14:10:00,77.3,77.3,77.18,77.24,61306.0,56.7671,56.7671,56.679,56.7231,61306.0
2018-02-01 14:15:00,77.24,77.26,77.04,77.04,49290.0,56.7231,56.7377,56.5762,56.5762,49290.0
2018-02-01 14:20:00,77.04,77.05,76.9,76.9,138737.0,56.5762,56.5835,56.4734,56.4734,138737.0
2018-02-01 14:25:00,76.91,76.99,76.86,76.98,41486.0,56.4807,56.5395,56.444,56.5321,41486.0
2018-02-01 14:30:00,76.98,77.05,76.96,76.99,29794.0,56.5321,56.5835,56.5174,56.5395,29794.0
2018-02-01 14:35:00,76.98,77.04,76.94,77.03,29245.0,56.5321,56.5762,56.5027,56.5688,29245.0
2018-02-01 14:40:00,77.03,77.08,76.99,77.0,23637.0,56.5688,56.6056,56.5395,56.5468,23637.0
2018-02-01 14:45:00,76.99,77.11,76.99,77.1,32383.0,56.5395,56.6276,56.5395,56.6202,32383.0
2018-02-01 14:50:00,77.1,77.15,77.04,77.14,36383.0,56.6202,56.657,56.5762,56.6496,36383.0
2018-02-01 14:55:00,77.14,77.19,77.13,77.17,46694.0,56.6496,56.6863,56.6423,56.6716,46694.0
2018-02-01 15:00:00,77.17,77.2,77.08,77.11,36925.0,56.6716,56.6937,56.6056,56.6276,36925.0
2018-02-01 15:05:00,77.1,77.1,76.98,77.03,46043.0,56.6202,56.6202,56.5321,56.5688,46043.0
2018-02-01 15:10:00,77.02,77.03,76.9,76.98,64122.0,56.5615,56.5688,56.4734,56.5321,64122.0
2018-02-01 15:15:00,76.98,77.06,76.97,77.05,78306.0,56.5321,56.5909,56.5248,56.5835,78306.0
2018-02-01 15:20:00,77.05,77.06,76.85,76.89,58570.0,56.5835,56.5909,56.4367,56.466,58570.0
2018-02-01 15:25:00,76.88,76.91,76.84,76.87,61605.0,56.4587,56.4807,56.4293,56.4513,61605.0
2018-02-01 15:30:00,76.86,76.9,76.82,76.86,51623.0,56.444,56.4734,56.4146,56.444,51623.0
2018-02-01 15:35:00,76.86,76.93,76.84,76.85,49390.0,56.444,56.4954,56.4293,56.4367,49390.0
2018-02-01 15:40:00,76.84,76.86,76.68,76.69,81776.0,56.4293,56.444,56.3118,56.3192,81776.0
2018-02-01 15:45:00,76.69,76.78,76.67,76.73,75872.0,56.3192,56.3852,56.3045,56.3485,75872.0
2018-02-01 15:50:00,76.74,76.77,76.7,76.73,87019.0,56.3559,56.3779,56.3265,56.3485,87019.0
2018-02-01 15:55:00,76.72,76.94,76.71,76.85,197913.0,56.3412,56.5027,56.3338,56.4367,197913.0
2018-02-02 09:30:00,76.82,77.2,76.76,77.03,112377.0,56.4146,56.6937,56.3706,56.5688,112377.0
2018-02-02 09:35:00,77.06,77.17,76.81,77.04,39130.0,56.5909,56.6716,56.4073,56.5762,39130.0
2018-02-02 09:40:00,77.11,77.3,77.08,77.14,123662.0,56.6276,56.7671,56.6056,56.6496,123662.0
2018-02-02 09:45:00,77.11,77.44,77.11,77.38,86567.0,56.6276,56.8699,56.6276,56.8259,86567.0
2018-02-02 09:50:00,77.39,77.48,77.32,77.42,88772.0,56.8332,56.8993,56.7818,56.8552,88772.0
2018-02-02 09:55:00,77.41,77.72,77.38,77.69,51433.0,56.8479,57.0756,56.8259,57.0535,51433.0
2018-02-02 10:00:00,77.68,77.73,77.36,77.39,50088.0,57.0462,57.0829,56.8112,56.8332,50088.0
2018-02-02 10:05:00,77.37,77.47,77.22,77.45,72622.0,56.8185,56.892,56.7084,56.8773,72622.0
2018-02-02 10:10:00,77.44,77.55,77.36,77.39,46211.0,56.8699,56.9507,56.8112,56.8332,46211.0
2018-02-02 10:15:00,77.38,77.42,77.17,77.22,41062.0,56.8259,56.8552,56.6716,56.7084,41062.0
2018-02-02 10:20:00,77.21,77.27,77.15,77.21,45747.0,56.701,56.7451,56.657,56.701,45747.0
2018-02-02 10:25:00,77.22,77.3,77.2,77.22,36747.0,56.7084,56.7671,56.6937,56.7084,36747.0
2018-02-02 10:30:00,77.22,77.29,77.16,77.17,54457.0,56.7084,56.7598,56.6643,56.6716,54457.0
2018-02-02 10:35:00,77.17,77.2,77.11,77.17,53855.0,56.6716,56.6937,56.6276,56.6716,53855.0
2018-02-02 10:40:00,77.19,77.23,77.12,77.14,141799.0,56.6863,56.7157,56.6349,56.6496,141799.0
2018-02-02 10:45:00,77.14,77.15,77.05,77.06,57532.0,56.6496,56.657,56.5835,56.5909,57532.0
2018-02-02 10:50:00,77.07,77.17,77.02,77.16,123277.0,56.5982,56.6716,56.5615,56.6643,123277.0
2018-02-02 10:55:00,77.16,77.16,76.98,77.01,35966.0,56.6643,56.6643,56.5321,56.5541,35966.0
2018-02-02 11:00:00,77.0,77.1,76.98,77.07,55221.0,56.5468,56.6202,56.5321,56.5982,55221.0
2018-02-02 11:05:00,77.07,77.09,77.01,77.06,24908.0,56.5982,56.6129,56.5541,56.5909,24908.0
2018-02-02 11:10:00,77.06,77.07,76.98,77.0,22932.0,56.5909,56.5982,56.5321,56.5468,22932.0
2018-02-02 11:15:00,77.0,77.06,76.95,76.99,26780.0,56.5468,56.5909,56.5101,56.5395,26780.0
2018-02-02 11:20:00,76.99,76.99,76.91,76.98,32310.0,56.5395,56.5395,56.4807,56.5321,32310.0
2018-02-02 11:25:00,77.0,77.03,76.91,76.94,47790.0,56.5468,56.5688,56.4807,56.5027,47790.0
2018-02-02 11:30:00,76.94,76.99,76.89,76.89,33903.0,56.5027,56.5395,56.466,56.466,33903.0
2018-02-02 11:35:00,76.89,76.89,76.72,76.86,47040.0,56.466,56.466,56.3412,56.444,47040.0
2018-02-02 11:40:00,76.87,76.89,76.77,76.77,30497.0,56.4513,56.466,56.3779,56.3779,30497.0
2018-02-02 11:45:00,76.78,76.84,76.74,76.81,29468.0,56.3852,56.4293,56.3559,56.4073,29468.0
2018-02-02 11:50:00,76.8,76.88,76.78,76.87,33470.0,56.3999,56.4587,56.3852,56.4513,33470.0
2018-02-02 11:55:00,76.86,76.91,76.78,76.83,25501.0,56.444,56.4807,56.3852,56.422,25501.0
2018-02-02 12:00:00,76.83,76.95,76.82,76.88,25885.0,56.422,56.5101,56.4146,56.4587,25885.0
2018-02-02 12:05:00,76.88,76.9,76.83,76.83,19174.0,56.4587,56.4734,56.422,56.422,19174.0
2018-02-02 12:10:00,76.83,76.88,76.81,76.86,22386.0,56.422,56.4587,56.4073,56.444,22386.0
2018-02-02 12:15:00,76.87,76.92,76.85,76.89,31620.0,56.4513,56.4881,56.4367,56.466,31620.0
2018-02-02 12:20:00,76.89,77.02,76.88,77.02,30719.0,56.466,56.5615,56.4587,56.5615,30719.0
2018-02-02 12:25:00,77.02,77.11,77.02,77.05,21186.0,56.5615,56.6276,56.5615,56.5835,21186.0
2018-02-02 12:30:00,77.06,77.06,76.97,76.97,16594.0,56.5909,56.5909,56.5248,56.5248,16594.0
2018-02-02 12:35:00,76.98,77.04,76.98,77.02,21762.0,56.5321,56.5762,56.5321,56.5615,21762.0
2018-02-02 12:40:00,77.02,77.04,76.94,76.95,24820.0,56.5615,56.5762,56.5027,56.5101,24820.0
2018-02-02 12:45:00,76.94,76.97,76.91,76.96,45220.0,56.5027,56.5248,56.4807,56.5174,45220.0
2018-02-02 12:50:00,76.96,77.0,76.94,76.97,17666.0,56.5174,56.5468,56.5027,56.5248,17666.0
2018-02-02 12:55:00,76.97,76.98,76.92,76.93,20646.0,56.5248,56.5321,56.4881,56.4954,20646.0
2018-02-02 13:00:00,76.91,76.92,76.86,76.89,21133.0,56.4807,56.4881,56.444,56.466,21133.0
2018-02-02 13:05:00,76.9,76.93,76.88,76.91,16256.0,56.4734,56.4954,56.4587,56.4807,16256.0
2018-02-02 13:10:00,76.91,76.99,76.91,76.98,27426.0,56.4807,56.5395,56.4807,56.5321,27426.0
2018-02-02 13:15:00,76.99,76.99,76.93,76.95,15070.0,56.5395,56.5395,56.4954,56.5101,15070.0
2018-02-02 13:20:00,76.95,76.97,76.9,76.97,17162.0,56.5101,56.5248,56.4734,56.5248,17162.0
2018-02-02 13:25:00,76.97,77.03,76.95,76.98,17376.0,56.5248,56.5688,56.5101,56.5321,17376.0
2018-02-02 13:30:00,76.99,77.02,76.95,76.96,19754.0,56.5395,56.5615,56.5101,56.5174,19754.0
2018-02-02 13:35:00,76.95,76.95,76.87,76.88,15763.0,56.5101,56.5101,56.4513,56.4587,15763.0
2018-02-02 13:40:00,76.87,76.94,76.85,76.91,26142.0,56.4513,56.5027,56.4367,56.4807,26142.0
2018-02-02 13:45:00,76.9,76.9,76.8,76.83,26674.0,56.4734,56.4734,56.3999,56.422,26674.0
2018-02-02 13:50:00,76.84,76.86,76.8,76.83,20236.0,56.4293,56.444,56.3999,56.422,20236.0
2018-02-02 13:55:00,76.83,76.87,76.82,76.85,17753.0,56.422,56.4513,56.4146,56.4367,17753.0
2018-02-02 14:00:00,76.85,77.01,76.83,77.0,40657.0,56.4367,56.5541,56.422,56.5468,40657.0
2018-02-02 14:05:00,76.99,76.99,76.89,76.89,18342.0,56.5395,56.5395,56.466,56.466,18342.0
2018-02-02 14:10:00,76.9,76.94,76.85,76.91,25932.0,56.4734,56.5027,56.4367,56.4807,25932.0
2018-02-02 14:15:00,76.92,76.93,76.86,76.92,57134.0,56.4881,56.4954,56.444,56.4881,57134.0
2018-02-02 14:20:00,76.92,76.93,76.78,76.82,41650.0,56.4881,56.4954,56.3852,56.4146,41650.0
2018-02-02 14:25:00,76.82,76.87,76.76,76.87,43004.0,56.4146,56.4513,56.3706,56.4513,43004.0
2018-02-02 14:30:00,76.87,76.92,76.84,76.9,41233.0,56.4513,56.4881,56.4293,56.4734,41233.0
2018-02-02 14:35:00,76.9,76.92,76.85,76.88,30312.0,56.4734,56.4881,56.4367,56.4587,30312.0
2018-02-02 14:40:00,76.88,76.93,76.86,76.92,42655.0,56.4587,56.4954,56.444,56.4881,42655.0
2018-02-02 14:45:00,76.91,76.91,76.79,76.84,38736.0,56.4807,56.4807,56.3926,56.4293,38736.0
2018-02-02 14:50:00,76.83,76.9,76.82,76.88,36488.0,56.422,56.4734,56.4146,56.4587,36488.0
2018-02-02 14:55:00,76.88,76.9,76.8,76.83,37228.0,56.4587,56.4734,56.3999,56.422,37228.0
2018-02-02 15:00:00,76.83,76.84,76.79,76.81,27088.0,56.422,56.4293,56.3926,56.4073,27088.0
2018-02-02 15:05:00,76.81,76.83,76.74,76.76,75500.0,56.4073,56.422,56.3559,56.3706,75500.0
2018-02-02 15:10:00,76.76,76.79,76.7,76.7,34204.0,56.3706,56.3926,56.3265,56.3265,34204.0
2018-02-02 15:15:00,76.7,76.73,76.68,76.71,58562.0,56.3265,56.3485,56.3118,56.3338,58562.0
2018-02-02 15:20:00,76.7,76.73,76.65,76.67,43351.0,56.3265,56.3485,56.2898,56.3045,43351.0
2018-02-02 15:25:00,76.67,76.69,76.62,76.67,49509.0,56.3045,56.3192,56.2677,56.3045,49509.0
2018-02-02 15:30:00,76.67,76.67,76.58,76.59,57131.0,56.3045,56.3045,56.2384,56.2457,57131.0
2018-02-02 15:35:00,76.59,76.65,76.54,76.59,40473.0,56.2457,56.2898,56.209,56.2457,40473.0
2018-02-02 15:40:00,76.58,76.58,76.52,76.56,71061.0,56.2384,56.2384,56.1943,56.2237,71061.0
2018-02-02 15:45:00,76.55,76.56,76.43,76.53,123054.0,56.2163,56.2237,56.1282,56.2017,123054.0
2018-02-02 15:50:00,76.53,76.65,76.52,76.62,55487.0,56.2017,56.2898,56.1943,56.2677,55487.0
2018-02-02 15:55:00,76.63,76.66,76.5,76.51,165694.0,56.2751,56.2971,56.1796,56.187,165694.0
2018-02-05 09:30:00,76.65,77.09,76.55,76.74,120127.0,56.2898,56.6129,56.2163,56.3559,120127.0
2018-02-05 09:35:00,76.7,76.77,76.45,76.69,55117.0,56.3265,56.3779,56.1429,56.3192,55117.0
2018-02-05 09:40:00,76.69,77.09,76.64,77.07,42728.0,56.3192,56.6129,56.2824,56.5982,42728.0
2018-02-05 09:45:00,77.1,77.26,76.96,77.2,66552.0,56.6202,56.7377,56.5174,56.6937,66552.0
2018-02-05 09:50:00,77.2,77.36,77.17,77.34,62046.0,56.6937,56.8112,56.6716,56.7965,62046.0
2018-02-05 09:55:00,77.36,77.41,77.15,77.17,60531.0,56.8112,56.8479,56.657,56.6716,60531.0
2018-02-05 10:00:00,77.16,77.18,77.01,77.11,53965.0,56.6643,56.679,56.5541,56.6276,53965.0
2018-02-05 10:05:00,77.1,77.2,77.1,77.11,40594.0,56.6202,56.6937,56.6202,56.6276,40594.0
2018-02-05 10:10:00,77.12,77.12,76.95,76.97,55409.0,56.6349,56.6349,56.5101,56.5248,55409.0
2018-02-05 10:15:00,76.97,76.97,76.86,76.96,31346.0,56.5248,56.5248,56.444,56.5174,31346.0
2018-02-05 10:20:00,76.96,77.03,76.9,76.96,58178.0,56.5174,56.5688,56.4734,56.5174,58178.0
2018-02-05 10:25:00,76.94,77.13,76.94,77.11,32450.0,56.5027,56.6423,56.5027,56.6276,32450.0
2018-02-05 10:30:00,77.09,77.32,77.06,77.24,44318.0,56.6129,56.7818,56.5909,56.7231,44318.0
2018-02-05 10:35:00,77.22,77.27,77.16,77.23,40178.0,56.7084,56.7451,56.6643,56.7157,40178.0
2018-02-05 10:40:00,77.23,77.28,77.06,77.11,38317.0,56.7157,56.7524,56.5909,56.6276,38317.0
2018-02-05 10:45:00,77.11,77.24,77.05,77.2,49196.0,56.6276,56.7231,56.5835,56.6937,49196.0
2018-02-05 10:50:00,77.21,77.24,77.07,77.08,50831.0,56.701,56.7231,56.5982,56.6056,50831.0
2018-02-05 10:55:00,77.07,77.17,77.06,77.12,26566.0,56.5982,56.6716,56.5909,56.6349,26566.0
2018-02-05 11:00:00,77.12,77.2,77.09,77.16,40081.0,56.6349,56.6937,56.6129,56.6643,40081.0
2018-02-05 11:05:00,77.16,77.24,77.12,77.22,23237.0,56.6643,56.7231,56.6349,56.7084,23237.0
2018-02-05 11:10:00,77.22,77.34,77.17,77.31,33872.0,56.7084,56.7965,56.6716,56.7745,33872.0
2018-02-05 11:15:00,77.3,77.37,77.24,77.37,22809.0,56.7671,56.8185,56.7231,56.8185,22809.0
2018-02-05 11:20:00,77.36,77.45,77.36,77.44,32055.0,56.8112,56.8773,56.8112,56.8699,32055.0
2018-02-05 11:25:00,77.44,77.49,77.41,77.42,33067.0,56.8699,56.9066,56.8479,56.8552,33067.0
2018-02-05 11:30:00,77.41,77.5,77.36,77.45,21874.0,56.8479,56.914,56.8112,56.8773,21874.0
2018-02-05 11:35:00,77.45,77.59,77.45,77.55,121004.0,56.8773,56.9801,56.8773,56.9507,121004.0
2018-02-05 11:40:00,77.54,77.55,77.43,77.47,35167.0,56.9434,56.9507,56.8626,56.892,35167.0
2018-02-05 11:45:00,77.47,77.48,77.42,77.42,20299.0,56.892,56.8993,56.8552,56.8552,20299.0
2018-02-05 11:50:00,77.42,77.42,77.31,77.32,15970.0,56.8552,56.8552,56.7745,56.7818,15970.0
2018-02-05 11:55:00,77.31,77.36,77.24,77.26,31133.0,56.7745,56.8112,56.7231,56.7377,31133.0
2018-02-05 12:00:00,77.26,77.31,77.19,77.3,26614.0,56.7377,56.7745,56.6863,56.7671,26614.0
2018-02-05 12:05:00,77.3,77.32,77.23,77.25,27123.0,56.7671,56.7818,56.7157,56.7304,27123.0
2018-02-05 12:10:00,77.24,77.25,77.19,77.21,31728.0,56.7231,56.7304,56.6863,56.701,31728.0
2018-02-05 12:15:00,77.2,77.26,77.17,77.17,29939.0,56.6937,56.7377,56.6716,56.6716,29939.0
2018-02-05 12:20:00,77.16,77.17,77.08,77.08,92681.0,56.6643,56.6716,56.6056,56.6056,92681.0
2018-02-05 12:25:00,77.08,77.12,76.98,77.05,40477.0,56.6056,56.6349,56.5321,56.5835,40477.0
2018-02-05 12:30:00,77.06,77.14,77.03,77.13,15974.0,56.5909,56.6496,56.5688,56.6423,15974.0
2018-02-05 12:35:00,77.15,77.22,77.15,77.18,24194.0,56.657,56.7084,56.657,56.679,24194.0
2018-02-05 12:40:00,77.2,77.24,77.09,77.11,13496.0,56.6937,56.7231,56.6129,56.6276,13496.0
2018-02-05 12:45:00,77.1,77.25,77.09,77.24,41846.0,56.6202,56.7304,56.6129,56.7231,41846.0
2018-02-05 12:50:00,77.23,77.3,77.21,77.23,15701.0,56.7157,56.7671,56.701,56.7157,15701.0
2018-02-05 12:55:00,77.23,77.23,77.07,77.07,45495.0,56.7157,56.7157,56.5982,56.5982,45495.0
2018-02-05 13:00:00,77.07,77.07,76.91,76.91,38538.0,56.5982,56.5982,56.4807,56.4807,38538.0
2018-02-05 13:05:00,76.91,76.92,76.73,76.73,53838.0,56.4807,56.4881,56.3485,56.3485,53838.0
2018-02-05 13:10:00,76.74,76.75,76.62,76.68,48072.0,56.3559,56.3632,56.2677,56.3118,48072.0
2018-02-05 13:15:00,76.69,76.75,76.6,76.64,33373.0,56.3192,56.3632,56.2531,56.2824,33373.0
2018-02-05 13:20:00,76.65,76.68,76.61,76.62,29804.0,56.2898,56.3118,56.2604,56.2677,29804.0
2018-02-05 13:25:00,76.63,76.65,76.53,76.53,34039.0,56.2751,56.2898,56.2017,56.2017,34039.0
2018-02-05 13:30:00,76.53,76.59,76.51,76.55,35617.0,56.2017,56.2457,56.187,56.2163,35617.0
2018-02-05 13:35:00,76.55,76.58,76.45,76.48,57907.0,56.2163,56.2384,56.1429,56.1649,57907.0
2018-02-05 13:40:00,76.48,76.57,76.42,76.49,64534.0,56.1649,56.231,56.1209,56.1723,64534.0
2018-02-05 13:45:00,76.49,76.56,76.4,76.42,58782.0,56.1723,56.2237,56.1062,56.1209,58782.0
2018-02-05 13:50:00,76.42,76.47,76.31,76.31,35294.0,56.1209,56.1576,56.0401,56.0401,35294.0
2018-02-05 13:55:00,76.3,76.45,76.3,76.45,37531.0,56.0327,56.1429,56.0327,56.1429,37531.0
2018-02-05 14:00:00,76.44,76.69,76.44,76.66,38884.0,56.1356,56.3192,56.1356,56.2971,38884.0
2018-02-05 14:05:00,76.66,76.71,76.64,76.66,45682.0,56.2971,56.3338,56.2824,56.2971,45682.0
2018-02-05 14:10:00,76.66,76.72,76.59,76.65,47984.0,56.2971,56.3412,56.2457,56.2898,47984.0
2018-02-05 14:15:00,76.65,76.68,76.44,76.54,34777.0,56.2898,56.3118,56.1356,56.209,34777.0
2018-02-05 14:20:00,76.54,76.62,76.51,76.51,34572.0,56.209,56.2677,56.187,56.187,34572.0
2018-02-05 14:25:00,76.53,76.57,76.48,76.57,28919.0,56.2017,56.231,56.1649,56.231,28919.0
2018-02-05 14:30:00,76.56,76.56,76.41,76.48,39318.0,56.2237,56.2237,56.1135,56.1649,39318.0
2018-02-05 14:35:00,76.48,76.56,76.45,76.49,35411.0,56.1649,56.2237,56.1429,56.1723,35411.0
2018-02-05 14:40:00,76.5,76.53,76.4,76.45,46050.0,56.1796,56.2017,56.1062,56.1429,46050.0
2018-02-05 14:45:00,76.46,76.46,76.31,76.38,53607.0,56.1502,56.1502,56.0401,56.0915,53607.0
2018-02-05 14:50:00,76.37,76.5,76.3,76.42,54811.0,56.0842,56.1796,56.0327,56.1209,54811.0
2018-02-05 14:55:00,76.41,76.46,76.27,76.29,56384.0,56.1135,56.1502,56.0107,56.0254,56384.0
2018-02-05 15:00:00,76.28,76.36,76.21,76.22,71002.0,56.0181,56.0768,55.9667,55.974,71002.0
2018-02-05 15:05:00,76.23,76.46,76.1,76.26,188705.0,55.9813,56.1502,55.8859,56.0034,188705.0
2018-02-05 15:10:00,76.25,76.62,75.81,75.91,207088.0,55.996,56.2677,55.6729,55.7463,207088.0
2018-02-05 15:15:00,75.94,76.27,75.86,76.01,109588.0,55.7684,56.0107,55.7096,55.8198,109588.0
2018-02-05 15:20:00,76.03,76.24,75.9,76.24,100485.0,55.8345,55.9887,55.739,55.9887,100485.0
2018-02-05 15:25:00,76.2,76.32,76.07,76.31,75688.0,55.9593,56.0474,55.8638,56.0401,75688.0
2018-02-05 15:30:00,76.32,76.45,76.1,76.33,183504.0,56.0474,56.1429,55.8859,56.0548,183504.0
2018-02-05 15:35:00,76.32,76.36,76.18,76.19,103726.0,56.0474,56.0768,55.9446,55.952,103726.0
2018-02-05 15:40:00,76.19,76.29,76.05,76.23,107440.0,55.952,56.0254,55.8492,55.9813,107440.0
2018-02-05 15:45:00,76.21,76.24,75.94,75.95,121530.0,55.9667,55.9887,55.7684,55.7757,121530.0
2018-02-05 15:50:00,75.92,76.03,75.73,75.78,164129.0,55.7537,55.8345,55.6142,55.6509,164129.0
2018-02-05 15:55:00,75.77,76.14,75.76,75.81,304906.0,55.6435,55.9152,55.6362,55.6729,304906.0
2018-02-06 09:30:00,75.15,75.25,74.01,74.23,341390.0,55.1882,55.2617,54.351,54.5126,341390.0
2018-02-06 09:35:00,74.22,74.3,73.77,73.94,142070.0,54.5052,54.564,54.1748,54.2996,142070.0
2018-02-06 09:40:00,73.94,74.84,73.91,74.66,171650.0,54.2996,54.9606,54.2776,54.8284,171650.0
2018-02-06 09:45:00,74.61,74.86,74.29,74.78,121843.0,54.7917,54.9752,54.5567,54.9165,121843.0
2018-02-06 09:50:00,74.78,75.08,74.76,75.07,120782.0,54.9165,55.1368,54.9018,55.1295,120782.0
2018-02-06 09:55:00,75.07,75.07,74.52,74.7,125250.0,55.1295,55.1295,54.7256,54.8577,125250.0
2018-02-06 10:00:00,74.73,75.13,74.72,74.94,93606.0,54.8798,55.1735,54.8724,55.034,93606.0
2018-02-06 10:05:00,74.93,75.18,74.74,74.91,88391.0,55.0267,55.2102,54.8871,55.012,88391.0
2018-02-06 10:10:00,74.94,75.03,74.78,74.96,107208.0,55.034,55.1001,54.9165,55.0487,107208.0
2018-02-06 10:15:00,74.97,75.03,74.59,74.89,91883.0,55.056,55.1001,54.777,54.9973,91883.0
2018-02-06 10:20:00,74.86,74.95,74.61,74.65,99160.0,54.9752,55.0413,54.7917,54.821,99160.0
2018-02-06 10:25:00,74.66,74.91,74.41,74.46,98536.0,54.8284,55.012,54.6448,54.6815,98536.0
2018-02-06 10:30:00,74.45,74.45,74.05,74.11,135178.0,54.6742,54.6742,54.3804,54.4245,135178.0
2018-02-06 10:35:00,74.13,74.17,73.95,73.95,107028.0,54.4392,54.4685,54.307,54.307,107028.0
2018-02-06 10:40:00,73.95,74.02,73.68,73.82,117182.0,54.307,54.3584,54.1087,54.2115,117182.0
2018-02-06 10:45:00,73.81,74.08,73.8,73.93,252931.0,54.2042,54.4024,54.1968,54.2923,252931.0
2018-02-06 10:50:00,73.92,74.29,73.88,74.19,95986.0,54.2849,54.5567,54.2556,54.4832,95986.0
2018-02-06 10:55:00,74.21,74.21,73.79,73.8,265242.0,54.4979,54.4979,54.1895,54.1968,265242.0
2018-02-06 11:00:00,73.8,73.85,73.4,73.45,108730.0,54.1968,54.2335,53.9031,53.9398,108730.0
2018-02-06 11:05:00,73.46,73.57,73.23,73.23,129861.0,53.9471,54.0279,53.7782,53.7782,129861.0
2018-02-06 11:10:00,73.26,73.44,73.15,73.29,156759.0,53.8002,53.9324,53.7195,53.8223,156759.0
2018-02-06 11:15:00,73.27,73.32,73.12,73.2,50932.0,53.8076,53.8443,53.6974,53.7562,50932.0
2018-02-06 11:20:00,73.18,73.19,72.95,73.13,121067.0,53.7415,53.7488,53.5726,53.7048,121067.0
2018-02-06 11:25:00,73.12,73.18,72.93,73.09,97486.0,53.6974,53.7415,53.5579,53.6754,97486.0
2018-02-06 11:30:00,73.09,73.15,73.0,73.05,71383.0,53.6754,53.7195,53.6093,53.646,71383.0
2018-02-06 11:35:00,73.06,73.45,73.02,73.44,61914.0,53.6534,53.9398,53.624,53.9324,61914.0
2018-02-06 11:40:00,73.43,73.62,73.38,73.6,56985.0,53.9251,54.0646,53.8884,54.0499,56985.0
2018-02-06 11:45:00,73.62,73.77,73.59,73.76,43300.0,54.0646,54.1748,54.0426,54.1674,43300.0
2018-02-06 11:50:00,73.76,73.83,73.61,73.62,49767.0,54.1674,54.2188,54.0573,54.0646,49767.0
2018-02-06 11:55:00,73.63,73.64,73.49,73.58,66032.0,54.072,54.0793,53.9692,54.0352,66032.0
2018-02-06 12:00:00,73.58,73.7,73.55,73.56,40184.0,54.0352,54.1234,54.0132,54.0206,40184.0
2018-02-06 12:05:00,73.54,73.56,73.45,73.54,40538.0,54.0059,54.0206,53.9398,54.0059,40538.0
2018-02-06 12:10:00,73.53,73.63,73.53,73.61,31238.0,53.9985,54.072,53.9985,54.0573,31238.0
2018-02-06 12:15:00,73.6,73.79,73.6,73.66,33540.0,54.0499,54.1895,54.0499,54.094,33540.0
2018-02-06 12:20:00,73.66,73.68,73.58,73.64,35466.0,54.094,54.1087,54.0352,54.0793,35466.0
2018-02-06 12:25:00,73.63,73.72,73.56,73.7,39688.0,54.072,54.1381,54.0206,54.1234,39688.0
2018-02-06 12:30:00,73.73,73.89,73.72,73.86,30989.0,54.1454,54.2629,54.1381,54.2409,30989.0
2018-02-06 12:35:00,73.88,74.0,73.8,74.0,33548.0,54.2556,54.3437,54.1968,54.3437,33548.0
2018-02-06 12:40:00,74.0,74.14,73.89,73.89,27562.0,54.3437,54.4465,54.2629,54.2629,27562.0
2018-02-06 12:45:00,73.89,73.94,73.82,73.9,30972.0,54.2629,54.2996,54.2115,54.2702,30972.0
2018-02-06 12:50:00,73.9,73.96,73.84,73.89,32885.0,54.2702,54.3143,54.2262,54.2629,32885.0
2018-02-06 12:55:00,73.9,73.99,73.85,73.96,35691.0,54.2702,54.3363,54.2335,54.3143,35691.0
2018-02-06 13:00:00,73.95,73.99,73.68,73.68,44049.0,54.307,54.3363,54.1087,54.1087,44049.0
2018-02-06 13:05:00,73.69,73.73,73.63,73.65,28050.0,54.116,54.1454,54.072,54.0867,28050.0
2018-02-06 13:10:00,73.66,73.67,73.54,73.64,30119.0,54.094,54.1013,54.0059,54.0793,30119.0
2018-02-06 13:15:00,73.63,73.72,73.61,73.66,17296.0,54.072,54.1381,54.0573,54.094,17296.0
2018-02-06 13:20:00,73.65,73.72,73.6,73.61,23244.0,54.0867,54.1381,54.0499,54.0573,23244.0
2018-02-06 13:25:00,73.62,73.65,73.49,73.5,50435.0,54.0646,54.0867,53.9692,53.9765,50435.0
2018-02-06 13:30:00,73.5,73.61,73.46,73.48,61615.0,53.9765,54.0573,53.9471,53.9618,61615.0
2018-02-06 13:35:00,73.48,73.55,73.36,73.52,34638.0,53.9618,54.0132,53.8737,53.9912,34638.0
2018-02-06 13:40:00,73.54,73.61,73.43,73.45,21751.0,54.0059,54.0573,53.9251,53.9398,21751.0
2018-02-06 13:45:00,73.46,73.66,73.43,73.65,25770.0,53.9471,54.094,53.9251,54.0867,25770.0
2018-02-06 13:50:00,73.63,73.64,73.48,73.48,24531.0,54.072,54.0793,53.9618,53.9618,24531.0
2018-02-06 13:55:00,73.5,73.58,73.5,73.52,55690.0,53.9765,54.0352,53.9765,53.9912,55690.0
2018-02-06 14:00:00,73.51,73.51,73.34,73.41,43133.0,53.9838,53.9838,53.859,53.9104,43133.0
2018-02-06 14:05:00,73.4,73.42,73.22,73.25,87180.0,53.9031,53.9177,53.7709,53.7929,87180.0
2018-02-06 14:10:00,73.25,73.29,73.13,73.23,39883.0,53.7929,53.8223,53.7048,53.7782,39883.0
2018-02-06 14:15:00,73.23,73.33,73.21,73.28,45577.0,53.7782,53.8517,53.7635,53.8149,45577.0
2018-02-06 14:20:00,73.29,73.3,73.18,73.2,55579.0,53.8223,53.8296,53.7415,53.7562,55579.0
2018-02-06 14:25:00,73.19,73.2,73.12,73.15,87572.0,53.7488,53.7562,53.6974,53.7195,87572.0
2018-02-06 14:30:00,73.16,73.21,73.07,73.09,51099.0,53.7268,53.7635,53.6607,53.6754,51099.0
2018-02-06 14:35:00,73.1,73.24,73.06,73.2,45471.0,53.6827,53.7856,53.6534,53.7562,45471.0
2018-02-06 14:40:00,73.2,73.56,73.19,73.56,65309.0,53.7562,54.0206,53.7488,54.0206,65309.0
2018-02-06 14:45:00,73.57,73.78,73.54,73.74,65977.0,54.0279,54.1821,54.0059,54.1527,65977.0
2018-02-06 14:50:00,73.75,73.86,73.71,73.86,49606.0,54.1601,54.2409,54.1307,54.2409,49606.0
2018-02-06 14:55:00,73.87,74.14,73.83,74.07,68854.0,54.2482,54.4465,54.2188,54.3951,68854.0
2018-02-06 15:00:00,74.08,74.28,74.07,74.23,70437.0,54.4024,54.5493,54.3951,54.5126,70437.0
2018-02-06 15:05:00,74.22,74.61,74.19,74.61,67957.0,54.5052,54.7917,54.4832,54.7917,67957.0
2018-02-06 15:10:00,74.62,74.62,74.46,74.5,67624.0,54.799,54.799,54.6815,54.7109,67624.0
2018-02-06 15:15:00,74.51,74.6,74.36,74.43,94565.0,54.7182,54.7843,54.6081,54.6595,94565.0
2018-02-06 15:20:00,74.44,74.56,74.23,74.24,54932.0,54.6668,54.7549,54.5126,54.5199,54932.0
2018-02-06 15:25:00,74.25,74.49,74.23,74.47,90703.0,54.5273,54.7035,54.5126,54.6888,90703.0
2018-02-06 15:30:00,74.45,74.68,74.43,74.63,62771.0,54.6742,54.8431,54.6595,54.8063,62771.0
2018-02-06 15:35:00,74.61,74.73,74.55,74.61,137159.0,54.7917,54.8798,54.7476,54.7917,137159.0
2018-02-06 15:40:00,74.6,74.86,74.6,74.7,85704.0,54.7843,54.9752,54.7843,54.8577,85704.0
2018-02-06 15:45:00,74.68,74.68,74.37,74.41,143702.0,54.8431,54.8431,54.6154,54.6448,143702.0
2018-02-06 15:50:00,74.41,74.62,74.38,74.62,161322.0,54.6448,54.799,54.6227,54.799,161322.0
2018-02-06 15:55:00,74.6,74.61,74.38,74.51,255061.0,54.7843,54.7917,54.6227,54.7182,255061.0
2018-02-07 09:30:00,74.46,74.63,74.18,74.45,113096.0,54.6815,54.8063,54.4759,54.6742,113096.0
2018-02-07 09:35:00,74.45,74.82,74.42,74.77,38994.0,54.6742,54.9459,54.6521,54.9092,38994.0
2018-02-07 09:40:00,74.82,75.33,74.79,75.15,50515.0,54.9459,55.3204,54.9238,55.1882,50515.0
2018-02-07 09:45:00,75.12,75.2,74.7,74.71,57391.0,55.1662,55.2249,54.8577,54.8651,57391.0
2018-02-07 09:50:00,74.71,74.77,74.62,74.77,56725.0,54.8651,54.9092,54.799,54.9092,56725.0
2018-02-07 09:55:00,74.76,74.79,74.61,74.7,53457.0,54.9018,54.9238,54.7917,54.8577,53457.0
2018-02-07 10:00:00,74.7,74.77,74.57,74.75,51368.0,54.8577,54.9092,54.7623,54.8945,51368.0
2018-02-07 10:05:00,74.74,75.25,74.71,75.06,69302.0,54.8871,55.2617,54.8651,55.1221,69302.0
2018-02-07 10:10:00,75.06,75.13,75.0,75.06,71350.0,55.1221,55.1735,55.0781,55.1221,71350.0
2018-02-07 10:15:00,75.06,75.28,74.89,75.27,48722.0,55.1221,55.2837,54.9973,55.2763,48722.0
2018-02-07 10:20:00,75.26,75.3,75.06,75.25,51733.0,55.269,55.2984,55.1221,55.2617,51733.0
2018-02-07 10:25:00,75.23,75.26,75.14,75.17,59732.0,55.247,55.269,55.1809,55.2029,59732.0
2018-02-07 10:30:00,75.17,75.28,75.14,75.21,77326.0,55.2029,55.2837,55.1809,55.2323,77326.0
2018-02-07 10:35:00,75.21,75.29,75.09,75.26,62239.0,55.2323,55.291,55.1442,55.269,62239.0
2018-02-07 10:40:00,75.26,75.28,75.09,75.09,53870.0,55.269,55.2837,55.1442,55.1442,53870.0
2018-02-07 10:45:00,75.08,75.29,75.08,75.27,36066.0,55.1368,55.291,55.1368,55.2763,36066.0
2018-02-07 10:50:00,75.27,75.47,75.18,75.46,35091.0,55.2763,55.4232,55.2102,55.4159,35091.0
2018-02-07 10:55:00,75.48,75.49,75.31,75.48,59473.0,55.4306,55.4379,55.3057,55.4306,59473.0
2018-02-07 11:00:00,75.49,75.51,75.33,75.4,32223.0,55.4379,55.4526,55.3204,55.3718,32223.0
2018-02-07 11:05:00,75.4,75.49,75.36,75.49,28511.0,55.3718,55.4379,55.3424,55.4379,28511.0
2018-02-07 11:10:00,75.49,75.54,75.37,75.4,29869.0,55.4379,55.4746,55.3498,55.3718,29869.0
2018-02-07 11:15:00,75.4,75.45,75.3,75.33,21559.0,55.3718,55.4085,55.2984,55.3204,21559.0
2018-02-07 11:20:00,75.34,75.36,75.16,75.21,21588.0,55.3277,55.3424,55.1956,55.2323,21588.0
2018-02-07 11:25:00,75.21,75.26,75.16,75.26,30839.0,55.2323,55.269,55.1956,55.269,30839.0
2018-02-07 11:30:00,75.27,75.28,75.14,75.22,41017.0,55.2763,55.2837,55.1809,55.2396,41017.0
2018-02-07 11:35:00,75.21,75.21,75.15,75.18,22775.0,55.2323,55.2323,55.1882,55.2102,22775.0
2018-02-07 11:40:00,75.16,75.27,75.12,75.24,31487.0,55.1956,55.2763,55.1662,55.2543,31487.0
2018-02-07 11:45:00,75.25,75.28,75.16,75.17,24757.0,55.2617,55.2837,55.1956,55.2029,24757.0
2018-02-07 11:50:00,75.16,75.33,75.11,75.28,36759.0,55.1956,55.3204,55.1588,55.2837,36759.0
2018-02-07 11:55:00,75.27,75.43,75.09,75.43,58506.0,55.2763,55.3938,55.1442,55.3938,58506.0
2018-02-07 12:00:00,75.41,75.56,75.37,75.49,28727.0,55.3792,55.4893,55.3498,55.4379,28727.0
2018-02-07 12:05:00,75.48,75.48,75.31,75.32,24581.0,55.4306,55.4306,55.3057,55.3131,24581.0
2018-02-07 12:10:00,75.32,75.39,75.31,75.39,19748.0,55.3131,55.3645,55.3057,55.3645,19748.0
2018-02-07 12:15:00,75.4,75.4,75.25,75.28,22473.0,55.3718,55.3718,55.2617,55.2837,22473.0
2018-02-07 12:20:00,75.3,75.35,75.25,75.32,18655.0,55.2984,55.3351,55.2617,55.3131,18655.0
2018-02-07 12:25:00,75.34,75.42,75.32,75.39,18609.0,55.3277,55.3865,55.3131,55.3645,18609.0
2018-02-07 12:30:00,75.41,75.44,75.36,75.38,18077.0,55.3792,55.4012,55.3424,55.3571,18077.0
2018-02-07 12:35:00,75.36,75.4,75.28,75.28,20772.0,55.3424,55.3718,55.2837,55.2837,20772.0
2018-02-07 12:40:00,75.28,75.3,75.19,75.19,16868.0,55.2837,55.2984,55.2176,55.2176,16868.0
2018-02-07 12:45:00,75.19,75.28,75.16,75.26,23763.0,55.2176,55.2837,55.1956,55.269,23763.0
2018-02-07 12:50:00,75.26,75.45,75.25,75.29,44429.0,55.269,55.4085,55.2617,55.291,44429.0
2018-02-07 12:55:00,75.28,75.31,75.22,75.28,12739.0,55.2837,55.3057,55.2396,55.2837,12739.0
2018-02-07 13:00:00,75.28,75.41,75.28,75.37,34373.0,55.2837,55.3792,55.2837,55.3498,34373.0
2018-02-07 13:05:00,75.34,75.35,75.16,75.22,24492.0,55.3277,55.3351,55.1956,55.2396,24492.0
2018-02-07 13:10:00,75.24,75.24,75.01,75.01,52629.0,55.2543,55.2543,55.0854,55.0854,52629.0
2018-02-07 13:15:00,75.0,75.17,74.95,75.16,78873.0,55.0781,55.2029,55.0413,55.1956,78873.0
2018-02-07 13:20:00,75.16,75.18,74.89,74.91,84915.0,55.1956,55.2102,54.9973,55.012,84915.0
2018-02-07 13:25:00,74.92,75.11,74.83,75.1,65065.0,55.0193,55.1588,54.9532,55.1515,65065.0
2018-02-07 13:30:00,75.1,75.2,75.03,75.17,60870.0,55.1515,55.2249,55.1001,55.2029,60870.0
2018-02-07 13:35:00,75.17,75.19,75.07,75.08,29802.0,55.2029,55.2176,55.1295,55.1368,29802.0
2018-02-07 13:40:00,75.09,75.13,75.04,75.13,24867.0,55.1442,55.1735,55.1074,55.1735,24867.0
2018-02-07 13:45:00,75.13,75.17,74.94,74.94,17350.0,55.1735,55.2029,55.034,55.034,17350.0
2018-02-07 13:50:00,74.93,75.0,74.86,74.87,29533.0,55.0267,55.0781,54.9752,54.9826,29533.0
2018-02-07 13:55:00,74.88,74.96,74.86,74.9,22194.0,54.9899,55.0487,54.9752,55.0046,22194.0
2018-02-07 14:00:00,74.89,74.89,74.65,74.74,35977.0,54.9973,54.9973,54.821,54.8871,35977.0
2018-02-07 14:05:00,74.76,74.85,74.76,74.82,29001.0,54.9018,54.9679,54.9018,54.9459,29001.0
2018-02-07 14:10:00,74.83,74.96,74.82,74.88,33144.0,54.9532,55.0487,54.9459,54.9899,33144.0
2018-02-07 14:15:00,74.89,74.96,74.79,74.82,27371.0,54.9973,55.0487,54.9238,54.9459,27371.0
2018-02-07 14:20:00,74.82,74.83,74.69,74.75,20648.0,54.9459,54.9532,54.8504,54.8945,20648.0
2018-02-07 14:25:00,74.73,74.85,74.73,74.81,24816.0,54.8798,54.9679,54.8798,54.9385,24816.0
2018-02-07 14:30:00,74.82,74.84,74.72,74.73,24366.0,54.9459,54.9606,54.8724,54.8798,24366.0
2018-02-07 14:35:00,74.72,74.74,74.68,74.68,34689.0,54.8724,54.8871,54.8431,54.8431,34689.0
2018-02-07 14:40:00,74.67,74.73,74.64,74.69,28866.0,54.8357,54.8798,54.8137,54.8504,28866.0
2018-02-07 14:45:00,74.67,74.68,74.56,74.59,51699.0,54.8357,54.8431,54.7549,54.777,51699.0
2018-02-07 14:50:00,74.58,74.65,74.48,74.62,43159.0,54.7696,54.821,54.6962,54.799,43159.0
2018-02-07 14:55:00,74.59,74.78,74.57,74.73,26284.0,54.777,54.9165,54.7623,54.8798,26284.0
2018-02-07 15:00:00,74.73,74.88,74.72,74.82,34614.0,54.8798,54.9899,54.8724,54.9459,34614.0
2018-02-07 15:05:00,74.83,74.91,74.82,74.84,40792.0,54.9532,55.012,54.9459,54.9606,40792.0
2018-02-07 15:10:00,74.84,74.91,74.76,74.89,51882.0,54.9606,55.012,54.9018,54.9973,51882.0
2018-02-07 15:15:00,74.88,74.93,74.84,74.85,34525.0,54.9899,55.0267,54.9606,54.9679,34525.0
2018-02-07 15:20:00,74.84,74.95,74.8,74.93,35577.0,54.9606,55.0413,54.9312,55.0267,35577.0
2018-02-07 15:25:00,74.93,75.03,74.92,74.95,27405.0,55.0267,55.1001,55.0193,55.0413,27405.0
2018-02-07 15:30:00,74.96,75.0,74.86,74.88,63667.0,55.0487,55.0781,54.9752,54.9899,63667.0
2018-02-07 15:35:00,74.88,74.96,74.87,74.88,39057.0,54.9899,55.0487,54.9826,54.9899,39057.0
2018-02-07 15:40:00,74.87,74.97,74.85,74.86,58356.0,54.9826,55.056,54.9679,54.9752,58356.0
2018-02-07 15:45:00,74.83,74.88,74.67,74.69,175331.0,54.9532,54.9899,54.8357,54.8504,175331.0
2018-02-07 15:50:00,74.7,74.77,74.54,74.6,152115.0,54.8577,54.9092,54.7402,54.7843,152115.0
2018-02-07 15:55:00,74.6,74.64,74.33,74.4,301275.0,54.7843,54.8137,54.586,54.6374,301275.0
2018-02-08 09:30:00,74.09,74.26,73.8,73.9,123938.0,54.4098,54.5346,54.1968,54.2702,123938.0
2018-02-08 09:35:00,73.86,74.36,73.84,74.29,28216.0,54.2409,54.6081,54.2262,54.5567,28216.0
2018-02-08 09:40:00,74.31,74.7,74.31,74.7,35577.0,54.5713,54.8577,54.5713,54.8577,35577.0
2018-02-08 09:45:00,74.7,74.71,74.26,74.61,76983.0,54.8577,54.8651,54.5346,54.7917,76983.0
2018-02-08 09:50:00,74.61,74.84,74.6,74.83,51331.0,54.7917,54.9606,54.7843,54.9532,51331.0
2018-02-08 09:55:00,74.84,74.84,74.65,74.75,31222.0,54.9606,54.9606,54.821,54.8945,31222.0
2018-02-08 10:00:00,74.74,74.74,74.48,74.53,51772.0,54.8871,54.8871,54.6962,54.7329,51772.0
2018-02-08 10:05:00,74.52,74.9,74.52,74.84,24936.0,54.7256,55.0046,54.7256,54.9606,24936.0
2018-02-08 10:10:00,74.84,74.84,74.62,74.68,30964.0,54.9606,54.9606,54.799,54.8431,30964.0
2018-02-08 10:15:00,74.66,74.8,74.59,74.6,42638.0,54.8284,54.9312,54.777,54.7843,42638.0
2018-02-08 10:20:00,74.58,74.77,74.55,74.76,35643.0,54.7696,54.9092,54.7476,54.9018,35643.0
2018-02-08 10:25:00,74.76,74.77,74.57,74.65,54416.0,54.9018,54.9092,54.7623,54.821,54416.0
2018-02-08 10:30:00,74.64,74.72,74.53,74.63,71073.0,54.8137,54.8724,54.7329,54.8063,71073.0
2018-02-08 10:35:00,74.62,74.76,74.57,74.76,30429.0,54.799,54.9018,54.7623,54.9018,30429.0
2018-02-08 10:40:00,74.76,74.88,74.7,74.76,35008.0,54.9018,54.9899,54.8577,54.9018,35008.0
2018-02-08 10:45:00,74.79,74.92,74.76,74.81,72020.0,54.9238,55.0193,54.9018,54.9385,72020.0
2018-02-08 10:50:00,74.8,75.02,74.74,75.01,54744.0,54.9312,55.0927,54.8871,55.0854,54744.0
2018-02-08 10:55:00,75.0,75.33,74.99,75.3,61327.0,55.0781,55.3204,55.0707,55.2984,61327.0
2018-02-08 11:00:00,75.3,75.34,75.21,75.31,61864.0,55.2984,55.3277,55.2323,55.3057,61864.0
2018-02-08 11:05:00,75.31,75.47,75.25,75.45,65402.0,55.3057,55.4232,55.2617,55.4085,65402.0
2018-02-08 11:10:00,75.44,75.6,75.29,75.44,82345.0,55.4012,55.5187,55.291,55.4012,82345.0
2018-02-08 11:15:00,75.42,75.68,75.36,75.67,73519.0,55.3865,55.5774,55.3424,55.5701,73519.0
2018-02-08 11:20:00,75.67,75.83,75.63,75.83,66969.0,55.5701,55.6876,55.5407,55.6876,66969.0
2018-02-08 11:25:00,75.82,75.86,75.69,75.84,73844.0,55.6802,55.7096,55.5848,55.6949,73844.0
2018-02-08 11:30:00,75.86,75.87,75.63,75.81,71271.0,55.7096,55.717,55.5407,55.6729,71271.0
2018-02-08 11:35:00,75.81,75.83,75.67,75.8,43483.0,55.6729,55.6876,55.5701,55.6656,43483.0
2018-02-08 11:40:00,75.79,75.79,75.35,75.49,67609.0,55.6582,55.6582,55.3351,55.4379,67609.0
2018-02-08 11:45:00,75.49,75.66,75.46,75.63,48751.0,55.4379,55.5627,55.4159,55.5407,48751.0
2018-02-08 11:50:00,75.64,75.8,75.63,75.66,66847.0,55.5481,55.6656,55.5407,55.5627,66847.0
2018-02-08 11:55:00,75.64,75.7,75.39,75.44,41498.0,55.5481,55.5921,55.3645,55.4012,41498.0
2018-02-08 12:00:00,75.43,75.49,75.4,75.48,21562.0,55.3938,55.4379,55.3718,55.4306,21562.0
2018-02-08 12:05:00,75.45,75.51,75.36,75.44,32411.0,55.4085,55.4526,55.3424,55.4012,32411.0
2018-02-08 12:10:00,75.42,75.53,75.41,75.49,30075.0,55.3865,55.4673,55.3792,55.4379,30075.0
2018-02-08 12:15:00,75.49,75.64,75.46,75.6,32265.0,55.4379,55.5481,55.4159,55.5187,32265.0
2018-02-08 12:20:00,75.62,75.64,75.44,75.48,25604.0,55.5334,55.5481,55.4012,55.4306,25604.0
2018-02-08 12:25:00,75.47,75.53,75.38,75.43,46047.0,55.4232,55.4673,55.3571,55.3938,46047.0
2018-02-08 12:30:00,75.43,75.51,75.39,75.46,152924.0,55.3938,55.4526,55.3645,55.4159,152924.0
2018-02-08 12:35:00,75.46,75.51,75.39,75.51,45901.0,55.4159,55.4526,55.3645,55.4526,45901.0
2018-02-08 12:40:00,75.52,75.78,75.5,75.55,47157.0,55.4599,55.6509,55.4452,55.482,47157.0
2018-02-08 12:45:00,75.56,75.57,75.41,75.55,31572.0,55.4893,55.4967,55.3792,55.482,31572.0
2018-02-08 12:50:00,75.54,75.54,75.36,75.42,72797.0,55.4746,55.4746,55.3424,55.3865,72797.0
2018-02-08 12:55:00,75.44,75.6,75.37,75.58,56856.0,55.4012,55.5187,55.3498,55.504,56856.0
2018-02-08 13:00:00,75.58,75.58,75.4,75.45,70104.0,55.504,55.504,55.3718,55.4085,70104.0
2018-02-08 13:05:00,75.47,75.65,75.38,75.54,85801.0,55.4232,55.5554,55.3571,55.4746,85801.0
2018-02-08 13:10:00,75.55,75.59,75.44,75.47,46292.0,55.482,55.5113,55.4012,55.4232,46292.0
2018-02-08 13:15:00,75.45,75.57,75.43,75.44,42336.0,55.4085,55.4967,55.3938,55.4012,42336.0
2018-02-08 13:20:00,75.44,75.58,75.38,75.49,39920.0,55.4012,55.504,55.3571,55.4379,39920.0
2018-02-08 13:25:00,75.5,75.5,75.31,75.33,72277.0,55.4452,55.4452,55.3057,55.3204,72277.0
2018-02-08 13:30:00,75.34,75.45,75.2,75.23,126525.0,55.3277,55.4085,55.2249,55.247,126525.0
2018-02-08 13:35:00,75.24,75.39,75.24,75.37,38263.0,55.2543,55.3645,55.2543,55.3498,38263.0
2018-02-08 13:40:00,75.38,75.43,75.26,75.4,61542.0,55.3571,55.3938,55.269,55.3718,61542.0
2018-02-08 13:45:00,75.42,75.46,75.19,75.29,73276.0,55.3865,55.4159,55.2176,55.291,73276.0
2018-02-08 13:50:00,75.28,75.35,75.21,75.33,33803.0,55.2837,55.3351,55.2323,55.3204,33803.0
2018-02-08 13:55:00,75.32,75.34,75.17,75.26,35168.0,55.3131,55.3277,55.2029,55.269,35168.0
2018-02-08 14:00:00,75.26,75.26,75.13,75.18,43043.0,55.269,55.269,55.1735,55.2102,43043.0
2018-02-08 14:05:00,75.18,75.31,75.18,75.28,51305.0,55.2102,55.3057,55.2102,55.2837,51305.0
2018-02-08 14:10:00,75.28,75.31,75.18,75.25,52547.0,55.2837,55.3057,55.2102,55.2617,52547.0
2018-02-08 14:15:00,75.25,75.45,75.19,75.43,57155.0,55.2617,55.4085,55.2176,55.3938,57155.0
2018-02-08 14:20:00,75.45,75.45,75.22,75.29,51681.0,55.4085,55.4085,55.2396,55.291,51681.0
2018-02-08 14:25:00,75.28,75.28,75.12,75.22,48184.0,55.2837,55.2837,55.1662,55.2396,48184.0
2018-02-08 14:30:00,75.21,75.21,75.08,75.1,82593.0,55.2323,55.2323,55.1368,55.1515,82593.0
2018-02-08 14:35:00,75.1,75.23,75.1,75.21,47206.0,55.1515,55.247,55.1515,55.2323,47206.0
2018-02-08 14:40:00,75.2,75.25,75.14,75.23,57014.0,55.2249,55.2617,55.1809,55.247,57014.0
2018-02-08 14:45:00,75.23,75.38,75.2,75.37,49652.0,55.247,55.3571,55.2249,55.3498,49652.0
2018-02-08 14:50:00,75.38,75.38,75.22,75.25,44569.0,55.3571,55.3571,55.2396,55.2617,44569.0
2018-02-08 14:55:00,75.24,75.38,75.2,75.31,58355.0,55.2543,55.3571,55.2249,55.3057,58355.0
2018-02-08 15:00:00,75.32,75.51,75.3,75.5,56278.0,55.3131,55.4526,55.2984,55.4452,56278.0
2018-02-08 15:05:00,75.52,75.52,75.26,75.26,74651.0,55.4599,55.4599,55.269,55.269,74651.0
2018-02-08 15:10:00,75.25,75.3,75.23,75.27,64401.0,55.2617,55.2984,55.247,55.2763,64401.0
2018-02-08 15:15:00,75.28,75.3,75.18,75.21,92255.0,55.2837,55.2984,55.2102,55.2323,92255.0
2018-02-08 15:20:00,75.22,75.24,75.09,75.15,85624.0,55.2396,55.2543,55.1442,55.1882,85624.0
2018-02-08 15:25:00,75.15,75.29,75.14,75.15,75754.0,55.1882,55.291,55.1809,55.1882,75754.0
2018-02-08 15:30:00,75.15,75.19,75.05,75.05,113332.0,55.1882,55.2176,55.1148,55.1148,113332.0
2018-02-08 15:35:00,75.06,75.09,74.96,74.97,104658.0,55.1221,55.1442,55.0487,55.056,104658.0
2018-02-08 15:40:00,74.97,74.98,74.8,74.97,94385.0,55.056,55.0634,54.9312,55.056,94385.0
2018-02-08 15:45:00,74.96,74.96,74.5,74.51,196857.0,55.0487,55.0487,54.7109,54.7182,196857.0
2018-02-08 15:50:00,74.51,74.64,74.5,74.58,176075.0,54.7182,54.8137,54.7109,54.7696,176075.0
2018-02-08 15:55:00,74.57,74.59,74.31,74.31,299074.0,54.7623,54.777,54.5713,54.5713,299074.0
2018-02-09 09:30:00,74.32,74.5,73.86,74.3,262141.0,54.5787,54.7109,54.2409,54.564,262141.0
2018-02-09 09:35:00,74.35,74.66,74.26,74.47,191204.0,54.6007,54.8284,54.5346,54.6888,191204.0
2018-02-09 09:40:00,74.51,74.69,74.43,74.59,81817.0,54.7182,54.8504,54.6595,54.777,81817.0
2018-02-09 09:45:00,74.6,75.04,74.55,74.89,83378.0,54.7843,55.1074,54.7476,54.9973,83378.0
2018-02-09 09:50:00,74.9,75.06,74.73,75.0,57580.0,55.0046,55.1221,54.8798,55.0781,57580.0
2018-02-09 09:55:00,74.99,75.37,74.84,74.87,67715.0,55.0707,55.3498,54.9606,54.9826,67715.0
2018-02-09 10:00:00,74.89,75.29,74.88,75.2,56043.0,54.9973,55.291,54.9899,55.2249,56043.0
2018-02-09 10:05:00,75.17,75.19,74.87,75.04,59015.0,55.2029,55.2176,54.9826,55.1074,59015.0
2018-02-09 10:10:00,75.05,75.38,75.04,75.22,57015.0,55.1148,55.3571,55.1074,55.2396,57015.0
2018-02-09 10:15:00,75.19,75.32,75.07,75.25,57180.0,55.2176,55.3131,55.1295,55.2617,57180.0
2018-02-09 10:20:00,75.25,75.29,74.99,75.17,63675.0,55.2617,55.291,55.0707,55.2029,63675.0
2018-02-09 10:25:00,75.17,75.27,75.04,75.17,71147.0,55.2029,55.2763,55.1074,55.2029,71147.0
2018-02-09 10:30:00,75.17,75.32,75.13,75.14,63210.0,55.2029,55.3131,55.1735,55.1809,63210.0
2018-02-09 10:35:00,75.14,75.36,75.14,75.21,44928.0,55.1809,55.3424,55.1809,55.2323,44928.0
2018-02-09 10:40:00,75.21,75.35,74.97,75.24,67628.0,55.2323,55.3351,55.056,55.2543,67628.0
2018-02-09 10:45:00,75.23,75.5,75.23,75.3,83060.0,55.247,55.4452,55.247,55.2984,83060.0
2018-02-09 10:50:00,75.33,75.72,75.29,75.66,149874.0,55.3204,55.6068,55.291,55.5627,149874.0
2018-02-09 10:55:00,75.67,75.73,75.29,75.4,49512.0,55.5701,55.6142,55.291,55.3718,49512.0
2018-02-09 11:00:00,75.4,75.55,75.31,75.37,30442.0,55.3718,55.482,55.3057,55.3498,30442.0
2018-02-09 11:05:00,75.34,75.38,75.19,75.22,37463.0,55.3277,55.3571,55.2176,55.2396,37463.0
2018-02-09 11:10:00,75.2,75.32,75.1,75.32,38758.0,55.2249,55.3131,55.1515,55.3131,38758.0
2018-02-09 11:15:00,75.31,75.49,75.25,75.45,53221.0,55.3057,55.4379,55.2617,55.4085,53221.0
2018-02-09 11:20:00,75.45,75.57,75.42,75.47,55015.0,55.4085,55.4967,55.3865,55.4232,55015.0
2018-02-09 11:25:00,75.46,75.48,75.31,75.34,39885.0,55.4159,55.4306,55.3057,55.3277,39885.0
2018-02-09 11:30:00,75.33,75.42,75.2,75.35,51575.0,55.3204,55.3865,55.2249,55.3351,51575.0
2018-02-09 11:35:00,75.35,75.49,75.32,75.42,26992.0,55.3351,55.4379,55.3131,55.3865,26992.0
2018-02-09 11:40:00,75.41,75.44,75.36,75.4,25495.0,55.3792,55.4012,55.3424,55.3718,25495.0
2018-02-09 11:45:00,75.4,75.51,75.39,75.45,58624.0,55.3718,55.4526,55.3645,55.4085,58624.0
2018-02-09 11:50:00,75.44,75.53,75.41,75.51,38803.0,55.4012,55.4673,55.3792,55.4526,38803.0
2018-02-09 11:55:00,75.5,75.63,75.35,75.39,58934.0,55.4452,55.5407,55.3351,55.3645,58934.0
2018-02-09 12:00:00,75.39,75.44,75.26,75.28,37796.0,55.3645,55.4012,55.269,55.2837,37796.0
2018-02-09 12:05:00,75.3,75.35,75.22,75.23,92712.0,55.2984,55.3351,55.2396,55.247,92712.0
2018-02-09 12:10:00,75.24,75.31,75.18,75.2,70914.0,55.2543,55.3057,55.2102,55.2249,70914.0
2018-02-09 12:15:00,75.21,75.42,75.16,75.37,100507.0,55.2323,55.3865,55.1956,55.3498,100507.0
2018-02-09 12:20:00,75.38,75.54,75.3,75.42,49444.0,55.3571,55.4746,55.2984,55.3865,49444.0
2018-02-09 12:25:00,75.39,75.41,75.27,75.3,25528.0,55.3645,55.3792,55.2763,55.2984,25528.0
2018-02-09 12:30:00,75.3,75.43,75.28,75.34,45720.0,55.2984,55.3938,55.2837,55.3277,45720.0
2018-02-09 12:35:00,75.35,75.38,75.24,75.35,37371.0,55.3351,55.3571,55.2543,55.3351,37371.0
2018-02-09 12:40:00,75.37,75.59,75.31,75.56,43069.0,55.3498,55.5113,55.3057,55.4893,43069.0
2018-02-09 12:45:00,75.59,75.61,75.42,75.48,38504.0,55.5113,55.526,55.3865,55.4306,38504.0
2018-02-09 12:50:00,75.45,75.47,75.31,75.31,44091.0,55.4085,55.4232,55.3057,55.3057,44091.0
2018-02-09 12:55:00,75.32,75.42,75.25,75.42,51589.0,55.3131,55.3865,55.2617,55.3865,51589.0
2018-02-09 13:00:00,75.41,75.42,75.26,75.29,48192.0,55.3792,55.3865,55.269,55.291,48192.0
2018-02-09 13:05:00,75.3,75.34,75.23,75.29,49487.0,55.2984,55.3277,55.247,55.291,49487.0
2018-02-09 13:10:00,75.28,75.3,75.02,75.09,51286.0,55.2837,55.2984,55.0927,55.1442,51286.0
2018-02-09 13:15:00,75.09,75.15,75.01,75.03,39053.0,55.1442,55.1882,55.0854,55.1001,39053.0
2018-02-09 13:20:00,75.01,75.05,74.84,74.91,77177.0,55.0854,55.1148,54.9606,55.012,77177.0
2018-02-09 13:25:00,74.92,75.09,74.91,75.05,47211.0,55.0193,55.1442,55.012,55.1148,47211.0
2018-02-09 13:30:00,75.04,75.18,74.98,75.0,45332.0,55.1074,55.2102,55.0634,55.0781,45332.0
2018-02-09 13:35:00,75.0,75.03,74.81,74.91,68841.0,55.0781,55.1001,54.9385,55.012,68841.0
2018-02-09 13:40:00,74.94,75.03,74.91,74.94,66918.0,55.034,55.1001,55.012,55.034,66918.0
2018-02-09 13:45:00,74.95,74.98,74.86,74.9,64901.0,55.0413,55.0634,54.9752,55.0046,64901.0
2018-02-09 13:50:00,74.91,75.08,74.89,75.05,61241.0,55.012,55.1368,54.9973,55.1148,61241.0
2018-02-09 13:55:00,75.05,75.28,74.91,74.93,116155.0,55.1148,55.2837,55.012,55.0267,116155.0
2018-02-09 14:00:00,74.94,75.36,74.92,75.17,82329.0,55.034,55.3424,55.0193,55.2029,82329.0
2018-02-09 14:05:00,75.17,75.4,75.1,75.26,82817.0,55.2029,55.3718,55.1515,55.269,82817.0
2018-02-09 14:10:00,75.29,75.64,75.24,75.55,83131.0,55.291,55.5481,55.2543,55.482,83131.0
2018-02-09 14:15:00,75.55,75.68,75.39,75.56,46084.0,55.482,55.5774,55.3645,55.4893,46084.0
2018-02-09 14:20:00,75.55,75.75,75.52,75.73,60750.0,55.482,55.6288,55.4599,55.6142,60750.0
2018-02-09 14:25:00,75.74,75.89,75.6,75.78,78600.0,55.6215,55.7317,55.5187,55.6509,78600.0
2018-02-09 14:30:00,75.79,75.83,75.52,75.55,47438.0,55.6582,55.6876,55.4599,55.482,47438.0
2018-02-09 14:35:00,75.57,75.59,75.46,75.53,35568.0,55.4967,55.5113,55.4159,55.4673,35568.0
2018-02-09 14:40:00,75.52,75.57,75.4,75.47,43967.0,55.4599,55.4967,55.3718,55.4232,43967.0
2018-02-09 14:45:00,75.47,75.56,75.44,75.5,51040.0,55.4232,55.4893,55.4012,55.4452,51040.0
2018-02-09 14:50:00,75.49,75.55,75.45,75.47,58826.0,55.4379,55.482,55.4085,55.4232,58826.0
2018-02-09 14:55:00,75.46,75.47,75.33,75.36,59179.0,55.4159,55.4232,55.3204,55.3424,59179.0
2018-02-09 15:00:00,75.35,75.41,75.24,75.25,77455.0,55.3351,55.3792,55.2543,55.2617,77455.0
2018-02-09 15:05:00,75.24,75.28,74.99,75.06,84264.0,55.2543,55.2837,55.0707,55.1221,84264.0
2018-02-09 15:10:00,75.05,75.13,74.98,75.12,62928.0,55.1148,55.1735,55.0634,55.1662,62928.0
2018-02-09 15:15:00,75.13,75.38,75.11,75.32,63977.0,55.1735,55.3571,55.1588,55.3131,63977.0
2018-02-09 15:20:00,75.33,75.54,75.33,75.44,43311.0,55.3204,55.4746,55.3204,55.4012,43311.0
2018-02-09 15:25:00,75.43,75.67,75.42,75.57,51595.0,55.3938,55.5701,55.3865,55.4967,51595.0
2018-02-09 15:30:00,75.58,75.72,75.56,75.63,67525.0,55.504,55.6068,55.4893,55.5407,67525.0
2018-02-09 15:35:00,75.65,75.74,75.5,75.66,66795.0,55.5554,55.6215,55.4452,55.5627,66795.0
2018-02-09 15:40:00,75.67,75.97,75.65,75.95,66089.0,55.5701,55.7904,55.5554,55.7757,66089.0
2018-02-09 15:45:00,75.96,76.52,75.95,76.23,144096.0,55.7831,56.1943,55.7757,55.9813,144096.0
2018-02-09 15:50:00,76.23,76.72,76.23,76.44,152426.0,55.9813,56.3412,55.9813,56.1356,152426.0
2018-02-09 15:55:00,76.44,76.49,76.02,76.11,251953.0,56.1356,56.1723,55.8271,55.8932,251953.0
2018-02-12 09:30:00,76.12,76.34,75.87,76.0,122475.0,55.9006,56.0621,55.717,55.8124,122475.0
2018-02-12 09:35:00,75.97,76.32,75.95,76.08,32218.0,55.7904,56.0474,55.7757,55.8712,32218.0
2018-02-12 09:40:00,76.13,76.34,76.03,76.03,28455.0,55.9079,56.0621,55.8345,55.8345,28455.0
2018-02-12 09:45:00,76.06,76.32,75.98,76.08,59122.0,55.8565,56.0474,55.7977,55.8712,59122.0
2018-02-12 09:50:00,76.08,76.22,76.0,76.04,46544.0,55.8712,55.974,55.8124,55.8418,46544.0
2018-02-12 09:55:00,76.05,76.08,75.81,75.89,50891.0,55.8492,55.8712,55.6729,55.7317,50891.0
2018-02-12 10:00:00,75.9,76.03,75.87,76.01,38226.0,55.739,55.8345,55.717,55.8198,38226.0
2018-02-12 10:05:00,76.05,76.09,75.97,76.01,40913.0,55.8492,55.8785,55.7904,55.8198,40913.0
2018-02-12 10:10:00,76.0,76.01,75.78,75.97,39827.0,55.8124,55.8198,55.6509,55.7904,39827.0
2018-02-12 10:15:00,75.98,76.04,75.83,75.84,41457.0,55.7977,55.8418,55.6876,55.6949,41457.0
2018-02-12 10:20:00,75.85,75.92,75.66,75.79,52290.0,55.7023,55.7537,55.5627,55.6582,52290.0
2018-02-12 10:25:00,75.78,76.02,75.72,75.99,49474.0,55.6509,55.8271,55.6068,55.8051,49474.0
2018-02-12 10:30:00,75.99,76.11,75.86,76.09,57413.0,55.8051,55.8932,55.7096,55.8785,57413.0
2018-02-12 10:35:00,76.09,76.16,76.03,76.12,47837.0,55.8785,55.9299,55.8345,55.9006,47837.0
2018-02-12 10:40:00,76.13,76.14,75.91,75.95,38504.0,55.9079,55.9152,55.7463,55.7757,38504.0
2018-02-12 10:45:00,75.94,76.05,75.93,76.05,23916.0,55.7684,55.8492,55.761,55.8492,23916.0
2018-02-12 10:50:00,76.05,76.13,75.91,75.92,35962.0,55.8492,55.9079,55.7463,55.7537,35962.0
2018-02-12 10:55:00,75.93,75.97,75.79,75.83,58272.0,55.761,55.7904,55.6582,55.6876,58272.0
2018-02-12 11:00:00,75.86,76.1,75.82,76.1,35588.0,55.7096,55.8859,55.6802,55.8859,35588.0
2018-02-12 11:05:00,76.09,76.21,76.08,76.14,30430.0,55.8785,55.9667,55.8712,55.9152,30430.0
2018-02-12 11:10:00,76.13,76.19,76.0,76.18,23482.0,55.9079,55.952,55.8124,55.9446,23482.0
2018-02-12 11:15:00,76.19,76.22,76.08,76.13,54973.0,55.952,55.974,55.8712,55.9079,54973.0
2018-02-12 11:20:00,76.14,76.14,75.92,76.11,29736.0,55.9152,55.9152,55.7537,55.8932,29736.0
2018-02-12 11:25:00,76.12,76.2,76.08,76.14,25517.0,55.9006,55.9593,55.8712,55.9152,25517.0
2018-02-12 11:30:00,76.14,76.17,75.87,76.0,72501.0,55.9152,55.9373,55.717,55.8124,72501.0
2018-02-12 11:35:00,76.0,76.06,75.91,75.98,43853.0,55.8124,55.8565,55.7463,55.7977,43853.0
2018-02-12 11:40:00,75.98,76.13,75.92,76.13,35605.0,55.7977,55.9079,55.7537,55.9079,35605.0
2018-02-12 11:45:00,76.14,76.25,76.11,76.21,42331.0,55.9152,55.996,55.8932,55.9667,42331.0
2018-02-12 11:50:00,76.2,76.22,76.09,76.22,36588.0,55.9593,55.974,55.8785,55.974,36588.0
2018-02-12 11:55:00,76.21,76.27,76.11,76.26,25374.0,55.9667,56.0107,55.8932,56.0034,25374.0
2018-02-12 12:00:00,76.25,76.35,76.18,76.34,17007.0,55.996,56.0695,55.9446,56.0621,17007.0
2018-02-12 12:05:00,76.35,76.49,76.31,76.46,26328.0,56.0695,56.1723,56.0401,56.1502,26328.0
2018-02-12 12:10:00,76.47,76.6,76.43,76.59,28288.0,56.1576,56.2531,56.1282,56.2457,28288.0
2018-02-12 12:15:00,76.59,76.69,76.56,76.68,26324.0,56.2457,56.3192,56.2237,56.3118,26324.0
2018-02-12 12:20:00,76.68,76.7,76.6,76.62,29855.0,56.3118,56.3265,56.2531,56.2677,29855.0
2018-02-12 12:25:00,76.63,76.74,76.61,76.72,20259.0,56.2751,56.3559,56.2604,56.3412,20259.0
2018-02-12 12:30:00,76.71,76.8,76.7,76.76,26441.0,56.3338,56.3999,56.3265,56.3706,26441.0
2018-02-12 12:35:00,76.77,76.8,76.71,76.72,25427.0,56.3779,56.3999,56.3338,56.3412,25427.0
2018-02-12 12:40:00,76.72,76.72,76.6,76.61,22896.0,56.3412,56.3412,56.2531,56.2604,22896.0
2018-02-12 12:45:00,76.59,76.6,76.48,76.49,36925.0,56.2457,56.2531,56.1649,56.1723,36925.0
2018-02-12 12:50:00,76.5,76.53,76.44,76.47,21950.0,56.1796,56.2017,56.1356,56.1576,21950.0
2018-02-12 12:55:00,76.47,76.65,76.46,76.62,16235.0,56.1576,56.2898,56.1502,56.2677,16235.0
2018-02-12 13:00:00,76.61,76.71,76.61,76.64,14694.0,56.2604,56.3338,56.2604,56.2824,14694.0
2018-02-12 13:05:00,76.66,76.67,76.44,76.48,17787.0,56.2971,56.3045,56.1356,56.1649,17787.0
2018-02-12 13:10:00,76.49,76.6,76.41,76.58,22398.0,56.1723,56.2531,56.1135,56.2384,22398.0
2018-02-12 13:15:00,76.59,76.66,76.57,76.63,16353.0,56.2457,56.2971,56.231,56.2751,16353.0
2018-02-12 13:20:00,76.61,76.61,76.5,76.56,16362.0,56.2604,56.2604,56.1796,56.2237,16362.0
2018-02-12 13:25:00,76.54,76.63,76.54,76.59,11851.0,56.209,56.2751,56.209,56.2457,11851.0
2018-02-12 13:30:00,76.6,76.63,76.49,76.5,22207.0,56.2531,56.2751,56.1723,56.1796,22207.0
2018-02-12 13:35:00,76.51,76.53,76.46,76.46,28130.0,56.187,56.2017,56.1502,56.1502,28130.0
2018-02-12 13:40:00,76.46,76.47,76.38,76.46,18699.0,56.1502,56.1576,56.0915,56.1502,18699.0
2018-02-12 13:45:00,76.46,76.48,76.42,76.45,10469.0,56.1502,56.1649,56.1209,56.1429,10469.0
2018-02-12 13:50:00,76.43,76.57,76.4,76.56,27176.0,56.1282,56.231,56.1062,56.2237,27176.0
2018-02-12 13:55:00,76.55,76.67,76.54,76.66,39106.0,56.2163,56.3045,56.209,56.2971,39106.0
2018-02-12 14:00:00,76.67,76.68,76.58,76.6,22552.0,56.3045,56.3118,56.2384,56.2531,22552.0
2018-02-12 14:05:00,76.6,76.65,76.55,76.62,26590.0,56.2531,56.2898,56.2163,56.2677,26590.0
2018-02-12 14:10:00,76.64,76.71,76.62,76.7,23556.0,56.2824,56.3338,56.2677,56.3265,23556.0
2018-02-12 14:15:00,76.69,76.69,76.55,76.58,13415.0,56.3192,56.3192,56.2163,56.2384,13415.0
2018-02-12 14:20:00,76.59,76.61,76.55,76.59,159403.0,56.2457,56.2604,56.2163,56.2457,159403.0
2018-02-12 14:25:00,76.59,76.75,76.55,76.73,21652.0,56.2457,56.3632,56.2163,56.3485,21652.0
2018-02-12 14:30:00,76.74,76.91,76.73,76.85,36331.0,56.3559,56.4807,56.3485,56.4367,36331.0
2018-02-12 14:35:00,76.84,76.9,76.84,76.88,27815.0,56.4293,56.4734,56.4293,56.4587,27815.0
2018-02-12 14:40:00,76.88,76.93,76.83,76.83,33673.0,56.4587,56.4954,56.422,56.422,33673.0
2018-02-12 14:45:00,76.82,76.87,76.75,76.75,38944.0,56.4146,56.4513,56.3632,56.3632,38944.0
2018-02-12 14:50:00,76.75,76.76,76.68,76.72,19764.0,56.3632,56.3706,56.3118,56.3412,19764.0
2018-02-12 14:55:00,76.73,76.76,76.69,76.76,16236.0,56.3485,56.3706,56.3192,56.3706,16236.0
2018-02-12 15:00:00,76.77,76.87,76.76,76.85,40019.0,56.3779,56.4513,56.3706,56.4367,40019.0
2018-02-12 15:05:00,76.86,76.96,76.85,76.96,28783.0,56.444,56.5174,56.4367,56.5174,28783.0
2018-02-12 15:10:00,76.94,77.07,76.92,77.04,66581.0,56.5027,56.5982,56.4881,56.5762,66581.0
2018-02-12 15:15:00,77.04,77.11,76.99,77.03,45135.0,56.5762,56.6276,56.5395,56.5688,45135.0
2018-02-12 15:20:00,77.03,77.16,77.03,77.09,57502.0,56.5688,56.6643,56.5688,56.6129,57502.0
2018-02-12 15:25:00,77.1,77.18,77.08,77.18,46751.0,56.6202,56.679,56.6056,56.679,46751.0
2018-02-12 15:30:00,77.18,77.25,77.11,77.18,88248.0,56.679,56.7304,56.6276,56.679,88248.0
2018-02-12 15:35:00,77.18,77.21,76.93,77.12,94571.0,56.679,56.701,56.4954,56.6349,94571.0
2018-02-12 15:40:00,77.12,77.13,76.99,77.1,66254.0,56.6349,56.6423,56.5395,56.6202,66254.0
2018-02-12 15:45:00,77.09,77.09,76.52,76.84,163101.0,56.6129,56.6129,56.1943,56.4293,163101.0
2018-02-12 15:50:00,76.84,76.96,76.8,76.86,95840.0,56.4293,56.5174,56.3999,56.444,95840.0
2018-02-12 15:55:00,76.86,76.89,76.69,76.8,192060.0,56.444,56.466,56.3192,56.3999,192060.0
2018-02-13 09:30:00,76.54,76.84,76.42,76.47,66557.0,56.209,56.4293,56.1209,56.1576,66557.0
2018-02-13 09:35:00,76.45,76.61,76.27,76.43,47876.0,56.1429,56.2604,56.0107,56.1282,47876.0
2018-02-13 09:40:00,76.41,76.5,76.22,76.24,64535.0,56.1135,56.1796,55.974,55.9887,64535.0
2018-02-13 09:45:00,76.24,76.29,76.0,76.1,55620.0,55.9887,56.0254,55.8124,55.8859,55620.0
2018-02-13 09:50:00,76.09,76.15,75.95,76.06,161948.0,55.8785,55.9226,55.7757,55.8565,161948.0
2018-02-13 09:55:00,76.07,76.13,75.92,76.13,134154.0,55.8638,55.9079,55.7537,55.9079,134154.0
2018-02-13 10:00:00,76.13,76.29,76.08,76.15,68091.0,55.9079,56.0254,55.8712,55.9226,68091.0
2018-02-13 10:05:00,76.15,76.25,76.08,76.1,91393.0,55.9226,55.996,55.8712,55.8859,91393.0
2018-02-13 10:10:00,76.09,76.22,76.05,76.11,44331.0,55.8785,55.974,55.8492,55.8932,44331.0
2018-02-13 10:15:00,76.1,76.12,75.89,76.06,85084.0,55.8859,55.9006,55.7317,55.8565,85084.0
2018-02-13 10:20:00,76.06,76.09,75.96,75.96,39524.0,55.8565,55.8785,55.7831,55.7831,39524.0
2018-02-13 10:25:00,75.95,76.08,75.88,75.88,77242.0,55.7757,55.8712,55.7243,55.7243,77242.0
2018-02-13 10:30:00,75.88,76.08,75.82,76.06,53991.0,55.7243,55.8712,55.6802,55.8565,53991.0
2018-02-13 10:35:00,76.05,76.39,76.05,76.39,49147.0,55.8492,56.0988,55.8492,56.0988,49147.0
2018-02-13 10:40:00,76.4,76.45,76.22,76.23,40911.0,56.1062,56.1429,55.974,55.9813,40911.0
2018-02-13 10:45:00,76.21,76.39,76.2,76.34,25605.0,55.9667,56.0988,55.9593,56.0621,25605.0
2018-02-13 10:50:00,76.33,76.34,76.2,76.24,22556.0,56.0548,56.0621,55.9593,55.9887,22556.0
2018-02-13 10:55:00,76.23,76.31,76.15,76.29,31529.0,55.9813,56.0401,55.9226,56.0254,31529.0
2018-02-13 11:00:00,76.28,76.31,76.16,76.17,29764.0,56.0181,56.0401,55.9299,55.9373,29764.0
2018-02-13 11:05:00,76.17,76.22,76.14,76.14,23550.0,55.9373,55.974,55.9152,55.9152,23550.0
2018-02-13 11:10:00,76.15,76.24,76.14,76.21,42764.0,55.9226,55.9887,55.9152,55.9667,42764.0
2018-02-13 11:15:00,76.22,76.29,76.18,76.27,31567.0,55.974,56.0254,55.9446,56.0107,31567.0
2018-02-13 11:20:00,76.26,76.36,76.22,76.36,27645.0,56.0034,56.0768,55.974,56.0768,27645.0
2018-02-13 11:25:00,76.34,76.35,76.13,76.15,23769.0,56.0621,56.0695,55.9079,55.9226,23769.0
2018-02-13 11:30:00,76.15,76.22,76.12,76.13,35095.0,55.9226,55.974,55.9006,55.9079,35095.0
2018-02-13 11:35:00,76.13,76.26,76.11,76.26,30718.0,55.9079,56.0034,55.8932,56.0034,30718.0
2018-02-13 11:40:00,76.25,76.25,76.06,76.09,32314.0,55.996,55.996,55.8565,55.8785,32314.0
2018-02-13 11:45:00,76.09,76.2,76.08,76.11,29220.0,55.8785,55.9593,55.8712,55.8932,29220.0
2018-02-13 11:50:00,76.12,76.15,76.05,76.13,24671.0,55.9006,55.9226,55.8492,55.9079,24671.0
2018-02-13 11:55:00,76.13,76.16,76.1,76.11,19657.0,55.9079,55.9299,55.8859,55.8932,19657.0
2018-02-13 12:00:00,76.13,76.13,76.04,76.06,19142.0,55.9079,55.9079,55.8418,55.8565,19142.0
2018-02-13 12:05:00,76.06,76.12,76.03,76.1,24873.0,55.8565,55.9006,55.8345,55.8859,24873.0
2018-02-13 12:10:00,76.1,76.18,76.04,76.17,18710.0,55.8859,55.9446,55.8418,55.9373,18710.0
2018-02-13 12:15:00,76.17,76.23,76.15,76.23,20615.0,55.9373,55.9813,55.9226,55.9813,20615.0
2018-02-13 12:20:00,76.22,76.33,76.22,76.29,21509.0,55.974,56.0548,55.974,56.0254,21509.0
2018-02-13 12:25:00,76.29,76.47,76.26,76.44,37672.0,56.0254,56.1576,56.0034,56.1356,37672.0
2018-02-13 12:30:00,76.44,76.48,76.41,76.45,27942.0,56.1356,56.1649,56.1135,56.1429,27942.0
2018-02-13 12:35:00,76.47,76.51,76.42,76.48,25465.0,56.1576,56.187,56.1209,56.1649,25465.0
2018-02-13 12:40:00,76.48,76.55,76.48,76.51,24481.0,56.1649,56.2163,56.1649,56.187,24481.0
2018-02-13 12:45:00,76.51,76.53,76.35,76.39,35591.0,56.187,56.2017,56.0695,56.0988,35591.0
2018-02-13 12:50:00,76.39,76.47,76.39,76.44,13376.0,56.0988,56.1576,56.0988,56.1356,13376.0
2018-02-13 12:55:00,76.45,76.46,76.38,76.39,13664.0,56.1429,56.1502,56.0915,56.0988,13664.0
2018-02-13 13:00:00,76.37,76.4,76.34,76.39,15525.0,56.0842,56.1062,56.0621,56.0988,15525.0
2018-02-13 13:05:00,76.39,76.5,76.36,76.49,22483.0,56.0988,56.1796,56.0768,56.1723,22483.0
2018-02-13 13:10:00,76.49,76.49,76.42,76.49,18443.0,56.1723,56.1723,56.1209,56.1723,18443.0
2018-02-13 13:15:00,76.5,76.57,76.49,76.57,23403.0,56.1796,56.231,56.1723,56.231,23403.0
2018-02-13 13:20:00,76.57,76.74,76.57,76.71,36614.0,56.231,56.3559,56.231,56.3338,36614.0
2018-02-13 13:25:00,76.71,76.73,76.64,76.65,22708.0,56.3338,56.3485,56.2824,56.2898,22708.0
2018-02-13 13:30:00,76.65,76.65,76.48,76.54,18250.0,56.2898,56.2898,56.1649,56.209,18250.0
2018-02-13 13:35:00,76.55,76.61,76.5,76.6,32773.0,56.2163,56.2604,56.1796,56.2531,32773.0
2018-02-13 13:40:00,76.61,76.64,76.54,76.54,20164.0,56.2604,56.2824,56.209,56.209,20164.0
2018-02-13 13:45:00,76.52,76.55,76.47,76.48,20743.0,56.1943,56.2163,56.1576,56.1649,20743.0
2018-02-13 13:50:00,76.47,76.53,76.43,76.5,15132.0,56.1576,56.2017,56.1282,56.1796,15132.0
2018-02-13 13:55:00,76.49,76.58,76.49,76.54,14839.0,56.1723,56.2384,56.1723,56.209,14839.0
2018-02-13 14:00:00,76.55,76.64,76.53,76.62,11512.0,56.2163,56.2824,56.2017,56.2677,11512.0
2018-02-13 14:05:00,76.63,76.72,76.59,76.69,15120.0,56.2751,56.3412,56.2457,56.3192,15120.0
2018-02-13 14:10:00,76.68,76.73,76.63,76.71,41183.0,56.3118,56.3485,56.2751,56.3338,41183.0
2018-02-13 14:15:00,76.73,76.77,76.68,76.7,15391.0,56.3485,56.3779,56.3118,56.3265,15391.0
2018-02-13 14:20:00,76.71,76.74,76.68,76.7,17293.0,56.3338,56.3559,56.3118,56.3265,17293.0
2018-02-13 14:25:00,76.69,76.72,76.61,76.65,45843.0,56.3192,56.3412,56.2604,56.2898,45843.0
2018-02-13 14:30:00,76.65,76.66,76.58,76.58,23026.0,56.2898,56.2971,56.2384,56.2384,23026.0
2018-02-13 14:35:00,76.59,76.69,76.57,76.69,22932.0,56.2457,56.3192,56.231,56.3192,22932.0
2018-02-13 14:40:00,76.69,76.72,76.67,76.72,11831.0,56.3192,56.3412,56.3045,56.3412,11831.0
2018-02-13 14:45:00,76.72,76.81,76.7,76.8,15176.0,56.3412,56.4073,56.3265,56.3999,15176.0
2018-02-13 14:50:00,76.8,76.83,76.76,76.8,18894.0,56.3999,56.422,56.3706,56.3999,18894.0
2018-02-13 14:55:00,76.79,76.89,76.79,76.87,15510.0,56.3926,56.466,56.3926,56.4513,15510.0
2018-02-13 15:00:00,76.87,76.88,76.8,76.84,16805.0,56.4513,56.4587,56.3999,56.4293,16805.0
2018-02-13 15:05:00,76.84,76.98,76.83,76.96,20062.0,56.4293,56.5321,56.422,56.5174,20062.0
2018-02-13 15:10:00,76.96,77.0,76.92,77.0,26638.0,56.5174,56.5468,56.4881,56.5468,26638.0
2018-02-13 15:15:00,77.0,77.04,76.99,77.01,39521.0,56.5468,56.5762,56.5395,56.5541,39521.0
2018-02-13 15:20:00,77.02,77.12,76.96,77.12,50929.0,56.5615,56.6349,56.5174,56.6349,50929.0
2018-02-13 15:25:00,77.11,77.3,77.09,77.2,51235.0,56.6276,56.7671,56.6129,56.6937,51235.0
2018-02-13 15:30:00,77.21,77.24,77.16,77.24,42535.0,56.701,56.7231,56.6643,56.7231,42535.0
2018-02-13 15:35:00,77.24,77.28,77.22,77.23,49732.0,56.7231,56.7524,56.7084,56.7157,49732.0
2018-02-13 15:40:00,77.23,77.23,76.94,76.99,63279.0,56.7157,56.7157,56.5027,56.5395,63279.0
2018-02-13 15:45:00,76.98,77.08,76.97,77.03,67137.0,56.5321,56.6056,56.5248,56.5688,67137.0
2018-02-13 15:50:00,77.02,77.17,77.02,77.16,80974.0,56.5615,56.6716,56.5615,56.6643,80974.0
2018-02-13 15:55:00,77.15,77.16,77.02,77.07,224538.0,56.657,56.6643,56.5615,56.5982,224538.0
2018-02-14 09:30:00,76.62,76.66,75.9,75.91,125605.0,56.2677,56.2971,55.739,55.7463,125605.0
2018-02-14 09:35:00,75.88,76.4,75.88,76.34,35988.0,55.7243,56.1062,55.7243,56.0621,35988.0
2018-02-14 09:40:00,76.38,76.38,76.0,76.03,93284.0,56.0915,56.0915,55.8124,55.8345,93284.0
2018-02-14 09:45:00,76.02,76.34,75.97,76.27,102464.0,55.8271,56.0621,55.7904,56.0107,102464.0
2018-02-14 09:50:00,76.28,76.46,76.25,76.44,55086.0,56.0181,56.1502,55.996,56.1356,55086.0
2018-02-14 09:55:00,76.44,76.44,75.88,75.88,135104.0,56.1356,56.1356,55.7243,55.7243,135104.0
2018-02-14 10:00:00,75.9,76.0,75.83,75.85,45645.0,55.739,55.8124,55.6876,55.7023,45645.0
2018-02-14 10:05:00,75.84,76.09,75.81,76.08,48452.0,55.6949,55.8785,55.6729,55.8712,48452.0
2018-02-14 10:10:00,76.08,76.23,76.03,76.07,55483.0,55.8712,55.9813,55.8345,55.8638,55483.0
2018-02-14 10:15:00,76.06,76.07,75.87,75.87,41766.0,55.8565,55.8638,55.717,55.717,41766.0
2018-02-14 10:20:00,75.87,76.12,75.87,76.04,40406.0,55.717,55.9006,55.717,55.8418,40406.0
2018-02-14 10:25:00,76.04,76.18,75.95,76.17,37180.0,55.8418,55.9446,55.7757,55.9373,37180.0
2018-02-14 10:30:00,76.18,76.26,76.01,76.03,33486.0,55.9446,56.0034,55.8198,55.8345,33486.0
2018-02-14 10:35:00,76.01,76.15,75.94,76.15,37439.0,55.8198,55.9226,55.7684,55.9226,37439.0
2018-02-14 10:40:00,76.15,76.3,76.1,76.28,47925.0,55.9226,56.0327,55.8859,56.0181,47925.0
2018-02-14 10:45:00,76.29,76.41,76.23,76.27,47150.0,56.0254,56.1135,55.9813,56.0107,47150.0
2018-02-14 10:50:00,76.25,76.44,76.22,76.38,33350.0,55.996,56.1356,55.974,56.0915,33350.0
2018-02-14 10:55:00,76.35,76.37,76.19,76.2,27521.0,56.0695,56.0842,55.952,55.9593,27521.0
2018-02-14 11:00:00,76.2,76.27,76.19,76.2,40574.0,55.9593,56.0107,55.952,55.9593,40574.0
2018-02-14 11:05:00,76.21,76.21,76.04,76.11,39487.0,55.9667,55.9667,55.8418,55.8932,39487.0
2018-02-14 11:10:00,76.12,76.2,76.11,76.19,32969.0,55.9006,55.9593,55.8932,55.952,32969.0
2018-02-14 11:15:00,76.18,76.25,76.13,76.15,22816.0,55.9446,55.996,55.9079,55.9226,22816.0
2018-02-14 11:20:00,76.16,76.26,76.13,76.22,26224.0,55.9299,56.0034,55.9079,55.974,26224.0
2018-02-14 11:25:00,76.22,76.26,76.12,76.14,31271.0,55.974,56.0034,55.9006,55.9152,31271.0
2018-02-14 11:30:00,76.14,76.17,76.05,76.14,31115.0,55.9152,55.9373,55.8492,55.9152,31115.0
2018-02-14 11:35:00,76.13,76.14,75.98,76.09,48536.0,55.9079,55.9152,55.7977,55.8785,48536.0
2018-02-14 11:40:00,76.1,76.15,76.02,76.15,22736.0,55.8859,55.9226,55.8271,55.9226,22736.0
2018-02-14 11:45:00,76.15,76.16,76.04,76.06,36225.0,55.9226,55.9299,55.8418,55.8565,36225.0
2018-02-14 11:50:00,76.06,76.06,75.97,76.0,37760.0,55.8565,55.8565,55.7904,55.8124,37760.0
2018-02-14 11:55:00,76.0,76.07,75.96,76.02,23952.0,55.8124,55.8638,55.7831,55.8271,23952.0
2018-02-14 12:00:00,76.02,76.27,76.01,76.27,60351.0,55.8271,56.0107,55.8198,56.0107,60351.0
2018-02-14 12:05:00,76.27,76.28,76.0,76.02,28668.0,56.0107,56.0181,55.8124,55.8271,28668.0
2018-02-14 12:10:00,76.02,76.07,76.0,76.06,41254.0,55.8271,55.8638,55.8124,55.8565,41254.0
2018-02-14 12:15:00,76.07,76.11,76.01,76.09,28462.0,55.8638,55.8932,55.8198,55.8785,28462.0
2018-02-14 12:20:00,76.08,76.18,76.05,76.18,22740.0,55.8712,55.9446,55.8492,55.9446,22740.0
2018-02-14 12:25:00,76.18,76.29,76.17,76.21,24286.0,55.9446,56.0254,55.9373,55.9667,24286.0
2018-02-14 12:30:00,76.2,76.2,76.13,76.17,19410.0,55.9593,55.9593,55.9079,55.9373,19410.0
2018-02-14 12:35:00,76.17,76.18,76.12,76.17,12790.0,55.9373,55.9446,55.9006,55.9373,12790.0
2018-02-14 12:40:00,76.18,76.2,76.14,76.15,17715.0,55.9446,55.9593,55.9152,55.9226,17715.0
2018-02-14 12:45:00,76.15,76.17,76.12,76.14,35450.0,55.9226,55.9373,55.9006,55.9152,35450.0
2018-02-14 12:50:00,76.13,76.16,76.08,76.15,25721.0,55.9079,55.9299,55.8712,55.9226,25721.0
2018-02-14 12:55:00,76.15,76.2,76.14,76.18,11583.0,55.9226,55.9593,55.9152,55.9446,11583.0
2018-02-14 13:00:00,76.19,76.2,76.13,76.14,31819.0,55.952,55.9593,55.9079,55.9152,31819.0
2018-02-14 13:05:00,76.13,76.31,76.13,76.26,48703.0,55.9079,56.0401,55.9079,56.0034,48703.0
2018-02-14 13:10:00,76.25,76.28,76.17,76.17,18310.0,55.996,56.0181,55.9373,55.9373,18310.0
2018-02-14 13:15:00,76.18,76.29,76.18,76.27,19537.0,55.9446,56.0254,55.9446,56.0107,19537.0
2018-02-14 13:20:00,76.28,76.35,76.26,76.31,18720.0,56.0181,56.0695,56.0034,56.0401,18720.0
2018-02-14 13:25:00,76.31,76.32,76.17,76.18,14028.0,56.0401,56.0474,55.9373,55.9446,14028.0
2018-02-14 13:30:00,76.19,76.27,76.19,76.23,20009.0,55.952,56.0107,55.952,55.9813,20009.0
2018-02-14 13:35:00,76.23,76.23,76.1,76.15,29075.0,55.9813,55.9813,55.8859,55.9226,29075.0
2018-02-14 13:40:00,76.16,76.2,76.12,76.19,16120.0,55.9299,55.9593,55.9006,55.952,16120.0
2018-02-14 13:45:00,76.2,76.24,76.12,76.13,17601.0,55.9593,55.9887,55.9006,55.9079,17601.0
2018-02-14 13:50:00,76.14,76.14,76.0,76.02,32234.0,55.9152,55.9152,55.8124,55.8271,32234.0
2018-02-14 13:55:00,76.01,76.07,75.99,76.03,48890.0,55.8198,55.8638,55.8051,55.8345,48890.0
2018-02-14 14:00:00,76.02,76.02,75.94,75.98,46349.0,55.8271,55.8271,55.7684,55.7977,46349.0
2018-02-14 14:05:00,75.96,76.02,75.94,76.01,26933.0,55.7831,55.8271,55.7684,55.8198,26933.0
2018-02-14 14:10:00,76.02,76.04,75.95,75.98,24063.0,55.8271,55.8418,55.7757,55.7977,24063.0
2018-02-14 14:15:00,75.97,76.0,75.9,76.0,28889.0,55.7904,55.8124,55.739,55.8124,28889.0
2018-02-14 14:20:00,76.0,76.05,75.99,76.03,40552.0,55.8124,55.8492,55.8051,55.8345,40552.0
2018-02-14 14:25:00,76.02,76.05,75.95,75.96,47058.0,55.8271,55.8492,55.7757,55.7831,47058.0
2018-02-14 14:30:00,75.95,76.02,75.94,75.99,35523.0,55.7757,55.8271,55.7684,55.8051,35523.0
2018-02-14 14:35:00,75.99,76.12,75.98,76.1,58691.0,55.8051,55.9006,55.7977,55.8859,58691.0
2018-02-14 14:40:00,76.11,76.11,75.98,75.99,37980.0,55.8932,55.8932,55.7977,55.8051,37980.0
2018-02-14 14:45:00,75.99,76.01,75.93,75.97,43424.0,55.8051,55.8198,55.761,55.7904,43424.0
2018-02-14 14:50:00,75.97,76.14,75.95,76.12,35246.0,55.7904,55.9152,55.7757,55.9006,35246.0
2018-02-14 14:55:00,76.12,76.13,76.07,76.11,34487.0,55.9006,55.9079,55.8638,55.8932,34487.0
2018-02-14 15:00:00,76.11,76.2,76.11,76.13,33091.0,55.8932,55.9593,55.8932,55.9079,33091.0
2018-02-14 15:05:00,76.13,76.18,76.1,76.11,42721.0,55.9079,55.9446,55.8859,55.8932,42721.0
2018-02-14 15:10:00,76.12,76.17,76.08,76.11,29528.0,55.9006,55.9373,55.8712,55.8932,29528.0
2018-02-14 15:15:00,76.11,76.11,75.93,75.94,79108.0,55.8932,55.8932,55.761,55.7684,79108.0
2018-02-14 15:20:00,75.93,75.97,75.83,75.83,75659.0,55.761,55.7904,55.6876,55.6876,75659.0
2018-02-14 15:25:00,75.83,75.87,75.79,75.8,59862.0,55.6876,55.717,55.6582,55.6656,59862.0
2018-02-14 15:30:00,75.79,75.87,75.76,75.77,83207.0,55.6582,55.717,55.6362,55.6435,83207.0
2018-02-14 15:35:00,75.76,75.76,75.69,75.75,91629.0,55.6362,55.6362,55.5848,55.6288,91629.0
2018-02-14 15:40:00,75.76,75.85,75.75,75.82,63833.0,55.6362,55.7023,55.6288,55.6802,63833.0
2018-02-14 15:45:00,75.82,75.82,75.7,75.7,101675.0,55.6802,55.6802,55.5921,55.5921,101675.0
2018-02-14 15:50:00,75.71,75.77,75.63,75.63,110141.0,55.5995,55.6435,55.5407,55.5407,110141.0
2018-02-14 15:55:00,75.64,75.65,75.45,75.48,257782.0,55.5481,55.5554,55.4085,55.4306,257782.0
2018-02-15 09:30:00,74.77,75.26,74.66,74.92,89461.0,55.5505,55.9145,55.4688,55.6619,89461.0
2018-02-15 09:35:00,74.96,75.07,74.73,75.02,50664.0,55.6916,55.7734,55.5208,55.7362,50664.0
2018-02-15 09:40:00,75.0,75.31,75.0,75.12,47277.0,55.7214,55.9517,55.7214,55.8105,47277.0
2018-02-15 09:45:00,75.13,75.19,74.91,75.18,61801.0,55.8179,55.8625,55.6545,55.8551,61801.0
2018-02-15 09:50:00,75.17,75.19,74.98,74.99,105678.0,55.8477,55.8625,55.7065,55.7139,105678.0
2018-02-15 09:55:00,75.0,75.11,74.92,75.02,48275.0,55.7214,55.8031,55.6619,55.7362,48275.0
2018-02-15 10:00:00,75.01,75.36,75.0,75.24,49058.0,55.7288,55.9888,55.7214,55.8997,49058.0
2018-02-15 10:05:00,75.24,75.26,75.06,75.16,41941.0,55.8997,55.9145,55.7659,55.8402,41941.0
2018-02-15 10:10:00,75.15,75.15,74.92,74.99,36015.0,55.8328,55.8328,55.6619,55.7139,36015.0
2018-02-15 10:15:00,75.0,75.12,74.9,75.02,81794.0,55.7214,55.8105,55.6471,55.7362,81794.0
2018-02-15 10:20:00,75.04,75.32,75.03,75.29,56997.0,55.7511,55.9591,55.7436,55.9368,56997.0
2018-02-15 10:25:00,75.29,75.3,75.21,75.23,23396.0,55.9368,55.9442,55.8774,55.8922,23396.0
2018-02-15 10:30:00,75.23,75.53,75.16,75.51,87496.0,55.8922,56.1151,55.8402,56.1003,87496.0
2018-02-15 10:35:00,75.52,75.54,75.42,75.51,38275.0,56.1077,56.1226,56.0334,56.1003,38275.0
2018-02-15 10:40:00,75.53,75.64,75.49,75.61,41650.0,56.1151,56.1968,56.0854,56.1746,41650.0
2018-02-15 10:45:00,75.61,75.72,75.52,75.62,49651.0,56.1746,56.2563,56.1077,56.182,49651.0
2018-02-15 10:50:00,75.63,75.63,75.4,75.52,34857.0,56.1894,56.1894,56.0185,56.1077,34857.0
2018-02-15 10:55:00,75.5,75.54,75.4,75.43,51327.0,56.0928,56.1226,56.0185,56.0408,51327.0
2018-02-15 11:00:00,75.41,75.52,75.39,75.48,44545.0,56.026,56.1077,56.0111,56.078,44545.0
2018-02-15 11:05:00,75.48,75.56,75.45,75.46,30781.0,56.078,56.1374,56.0557,56.0631,30781.0
2018-02-15 11:10:00,75.45,75.47,75.37,75.41,32010.0,56.0557,56.0705,55.9963,56.026,32010.0
2018-02-15 11:15:00,75.41,75.42,75.35,75.37,32402.0,56.026,56.0334,55.9814,55.9963,32402.0
2018-02-15 11:20:00,75.36,75.41,75.2,75.2,27852.0,55.9888,56.026,55.8699,55.8699,27852.0
2018-02-15 11:25:00,75.2,75.43,75.19,75.42,23644.0,55.8699,56.0408,55.8625,56.0334,23644.0
2018-02-15 11:30:00,75.41,75.5,75.37,75.49,28340.0,56.026,56.0928,55.9963,56.0854,28340.0
2018-02-15 11:35:00,75.5,75.56,75.43,75.56,17278.0,56.0928,56.1374,56.0408,56.1374,17278.0
2018-02-15 11:40:00,75.56,75.59,75.49,75.57,16922.0,56.1374,56.1597,56.0854,56.1448,16922.0
2018-02-15 11:45:00,75.56,75.65,75.55,75.63,18309.0,56.1374,56.2043,56.13,56.1894,18309.0
2018-02-15 11:50:00,75.64,75.65,75.57,75.57,11788.0,56.1968,56.2043,56.1448,56.1448,11788.0
2018-02-15 11:55:00,75.58,75.58,75.42,75.44,33016.0,56.1523,56.1523,56.0334,56.0483,33016.0
2018-02-15 12:00:00,75.44,75.47,75.41,75.44,19278.0,56.0483,56.0705,56.026,56.0483,19278.0
2018-02-15 12:05:00,75.43,75.58,75.41,75.57,28062.0,56.0408,56.1523,56.026,56.1448,28062.0
2018-02-15 12:10:00,75.57,75.72,75.57,75.71,23626.0,56.1448,56.2563,56.1448,56.2489,23626.0
2018-02-15 12:15:00,75.7,75.73,75.61,75.64,23372.0,56.2414,56.2637,56.1746,56.1968,23372.0
2018-02-15 12:20:00,75.64,75.65,75.51,75.54,22102.0,56.1968,56.2043,56.1003,56.1226,22102.0
2018-02-15 12:25:00,75.53,75.65,75.53,75.61,9429.0,56.1151,56.2043,56.1151,56.1746,9429.0
2018-02-15 12:30:00,75.6,75.71,75.59,75.69,17206.0,56.1671,56.2489,56.1597,56.234,17206.0
2018-02-15 12:35:00,75.69,75.69,75.6,75.61,19064.0,56.234,56.234,56.1671,56.1746,19064.0
2018-02-15 12:40:00,75.62,75.67,75.61,75.67,12655.0,56.182,56.2191,56.1746,56.2191,12655.0
2018-02-15 12:45:00,75.67,75.71,75.66,75.71,13230.0,56.2191,56.2489,56.2117,56.2489,13230.0
2018-02-15 12:50:00,75.72,75.77,75.71,75.72,19066.0,56.2563,56.2934,56.2489,56.2563,19066.0
2018-02-15 12:55:00,75.71,75.72,75.67,75.68,13321.0,56.2489,56.2563,56.2191,56.2266,13321.0
2018-02-15 13:00:00,75.68,75.72,75.68,75.7,12704.0,56.2266,56.2563,56.2266,56.2414,12704.0
2018-02-15 13:05:00,75.71,75.79,75.7,75.72,13461.0,56.2489,56.3083,56.2414,56.2563,13461.0
2018-02-15 13:10:00,75.72,75.81,75.72,75.77,24158.0,56.2563,56.3231,56.2563,56.2934,24158.0
2018-02-15 13:15:00,75.77,75.79,75.75,75.75,14403.0,56.2934,56.3083,56.2786,56.2786,14403.0
2018-02-15 13:20:00,75.75,75.88,75.73,75.85,39992.0,56.2786,56.3752,56.2637,56.3529,39992.0
2018-02-15 13:25:00,75.86,75.9,75.72,75.73,44751.0,56.3603,56.39,56.2563,56.2637,44751.0
2018-02-15 13:30:00,75.73,75.73,75.61,75.62,22062.0,56.2637,56.2637,56.1746,56.182,22062.0
2018-02-15 13:35:00,75.62,75.68,75.61,75.62,21690.0,56.182,56.2266,56.1746,56.182,21690.0
2018-02-15 13:40:00,75.62,75.73,75.6,75.72,19036.0,56.182,56.2637,56.1671,56.2563,19036.0
2018-02-15 13:45:00,75.73,75.83,75.73,75.78,17049.0,56.2637,56.338,56.2637,56.3009,17049.0
2018-02-15 13:50:00,75.78,75.82,75.77,75.82,20327.0,56.3009,56.3306,56.2934,56.3306,20327.0
2018-02-15 13:55:00,75.82,75.91,75.81,75.83,160831.0,56.3306,56.3974,56.3231,56.338,160831.0
2018-02-15 14:00:00,75.84,75.91,75.79,75.87,29503.0,56.3454,56.3974,56.3083,56.3677,29503.0
2018-02-15 14:05:00,75.87,75.91,75.84,75.84,30557.0,56.3677,56.3974,56.3454,56.3454,30557.0
2018-02-15 14:10:00,75.83,75.83,75.71,75.75,32666.0,56.338,56.338,56.2489,56.2786,32666.0
2018-02-15 14:15:00,75.76,75.83,75.74,75.75,26195.0,56.286,56.338,56.2711,56.2786,26195.0
2018-02-15 14:20:00,75.74,75.78,75.66,75.78,18082.0,56.2711,56.3009,56.2117,56.3009,18082.0
2018-02-15 14:25:00,75.79,75.83,75.76,75.82,21197.0,56.3083,56.338,56.286,56.3306,21197.0
2018-02-15 14:30:00,75.81,75.9,75.77,75.88,22666.0,56.3231,56.39,56.2934,56.3752,22666.0
2018-02-15 14:35:00,75.88,75.92,75.86,75.92,35802.0,56.3752,56.4049,56.3603,56.4049,35802.0
2018-02-15 14:40:00,75.91,75.92,75.86,75.86,25303.0,56.3974,56.4049,56.3603,56.3603,25303.0
2018-02-15 14:45:00,75.87,75.91,75.86,75.88,25441.0,56.3677,56.3974,56.3603,56.3752,25441.0
2018-02-15 14:50:00,75.88,75.9,75.82,75.86,29250.0,56.3752,56.39,56.3306,56.3603,29250.0
2018-02-15 14:55:00,75.86,75.89,75.83,75.84,22814.0,56.3603,56.3826,56.338,56.3454,22814.0
2018-02-15 15:00:00,75.85,75.93,75.83,75.92,43530.0,56.3529,56.4123,56.338,56.4049,43530.0
2018-02-15 15:05:00,75.91,75.93,75.83,75.84,52100.0,56.3974,56.4123,56.338,56.3454,52100.0
2018-02-15 15:10:00,75.84,75.85,75.7,75.71,84150.0,56.3454,56.3529,56.2414,56.2489,84150.0
2018-02-15 15:15:00,75.71,75.81,75.67,75.81,62594.0,56.2489,56.3231,56.2191,56.3231,62594.0
2018-02-15 15:20:00,75.81,75.86,75.77,75.86,31475.0,56.3231,56.3603,56.2934,56.3603,31475.0
2018-02-15 15:25:00,75.86,75.95,75.85,75.89,29838.0,56.3603,56.4272,56.3529,56.3826,29838.0
2018-02-15 15:30:00,75.88,75.88,75.73,75.76,35470.0,56.3752,56.3752,56.2637,56.286,35470.0
2018-02-15 15:35:00,75.75,75.85,75.69,75.82,33765.0,56.2786,56.3529,56.234,56.3306,33765.0
2018-02-15 15:40:00,75.82,75.93,75.8,75.81,54332.0,56.3306,56.4123,56.3157,56.3231,54332.0
2018-02-15 15:45:00,75.8,76.01,75.79,75.99,139680.0,56.3157,56.4717,56.3083,56.4569,139680.0
2018-02-15 15:50:00,75.99,76.1,75.98,76.07,110443.0,56.4569,56.5386,56.4495,56.5163,110443.0
2018-02-15 15:55:00,76.07,76.21,75.99,76.21,232959.0,56.5163,56.6203,56.4569,56.6203,232959.0
2018-02-16 09:30:00,76.07,76.3,75.9,75.9,188925.0,56.5163,56.6872,56.39,56.39,188925.0
2018-02-16 09:35:00,75.84,76.12,75.77,76.09,20791.0,56.3454,56.5535,56.2934,56.5312,20791.0
2018-02-16 09:40:00,76.09,76.3,76.02,76.21,26024.0,56.5312,56.6872,56.4792,56.6203,26024.0
2018-02-16 09:45:00,76.25,76.32,76.03,76.07,33622.0,56.65,56.7021,56.4866,56.5163,33622.0
2018-02-16 09:50:00,76.09,76.14,75.95,76.02,33617.0,56.5312,56.5683,56.4272,56.4792,33617.0
2018-02-16 09:55:00,76.01,76.14,75.96,76.02,40184.0,56.4717,56.5683,56.4346,56.4792,40184.0
2018-02-16 10:00:00,76.02,76.19,75.9,76.11,53548.0,56.4792,56.6055,56.39,56.546,53548.0
2018-02-16 10:05:00,76.1,76.18,76.04,76.14,42936.0,56.5386,56.598,56.494,56.5683,42936.0
2018-02-16 10:10:00,76.13,76.13,75.95,75.96,26028.0,56.5609,56.5609,56.4272,56.4346,26028.0
2018-02-16 10:15:00,75.96,76.08,75.96,76.08,24439.0,56.4346,56.5237,56.4346,56.5237,24439.0
2018-02-16 10:20:00,76.07,76.19,76.06,76.17,24586.0,56.5163,56.6055,56.5089,56.5906,24586.0
2018-02-16 10:25:00,76.16,76.3,76.15,76.19,38865.0,56.5832,56.6872,56.5758,56.6055,38865.0
2018-02-16 10:30:00,76.19,76.19,76.08,76.09,39506.0,56.6055,56.6055,56.5237,56.5312,39506.0
2018-02-16 10:35:00,76.1,76.26,76.1,76.19,37356.0,56.5386,56.6575,56.5386,56.6055,37356.0
2018-02-16 10:40:00,76.18,76.19,76.01,76.12,38137.0,56.598,56.6055,56.4717,56.5535,38137.0
2018-02-16 10:45:00,76.1,76.16,76.06,76.09,30352.0,56.5386,56.5832,56.5089,56.5312,30352.0
2018-02-16 10:50:00,76.1,76.16,76.02,76.16,34088.0,56.5386,56.5832,56.4792,56.5832,34088.0
2018-02-16 10:55:00,76.15,76.23,76.08,76.2,41944.0,56.5758,56.6352,56.5237,56.6129,41944.0
2018-02-16 11:00:00,76.2,76.28,76.2,76.23,46239.0,56.6129,56.6723,56.6129,56.6352,46239.0
2018-02-16 11:05:00,76.22,76.28,76.15,76.19,27777.0,56.6278,56.6723,56.5758,56.6055,27777.0
2018-02-16 11:10:00,76.19,76.31,76.19,76.26,30173.0,56.6055,56.6946,56.6055,56.6575,30173.0
2018-02-16 11:15:00,76.25,76.35,76.25,76.33,31921.0,56.65,56.7243,56.65,56.7095,31921.0
2018-02-16 11:20:00,76.34,76.4,76.32,76.34,30415.0,56.7169,56.7615,56.7021,56.7169,30415.0
2018-02-16 11:25:00,76.33,76.34,76.28,76.28,18271.0,56.7095,56.7169,56.6723,56.6723,18271.0
2018-02-16 11:30:00,76.29,76.36,76.27,76.27,21091.0,56.6798,56.7318,56.6649,56.6649,21091.0
2018-02-16 11:35:00,76.28,76.47,76.27,76.39,27640.0,56.6723,56.8135,56.6649,56.7541,27640.0
2018-02-16 11:40:00,76.37,76.46,76.36,76.41,26127.0,56.7392,56.8061,56.7318,56.7689,26127.0
2018-02-16 11:45:00,76.42,76.42,76.32,76.4,24729.0,56.7763,56.7763,56.7021,56.7615,24729.0
2018-02-16 11:50:00,76.41,76.51,76.4,76.43,38716.0,56.7689,56.8432,56.7615,56.7838,38716.0
2018-02-16 11:55:00,76.43,76.44,76.39,76.39,31752.0,56.7838,56.7912,56.7541,56.7541,31752.0
2018-02-16 12:00:00,76.4,76.51,76.4,76.51,24312.0,56.7615,56.8432,56.7615,56.8432,24312.0
2018-02-16 12:05:00,76.5,76.51,76.32,76.37,31929.0,56.8358,56.8432,56.7021,56.7392,31929.0
2018-02-16 12:10:00,76.38,76.52,76.36,76.49,26749.0,56.7466,56.8506,56.7318,56.8284,26749.0
2018-02-16 12:15:00,76.49,76.54,76.46,76.46,28811.0,56.8284,56.8655,56.8061,56.8061,28811.0
2018-02-16 12:20:00,76.47,76.52,76.43,76.51,23588.0,56.8135,56.8506,56.7838,56.8432,23588.0
2018-02-16 12:25:00,76.51,76.55,76.44,76.47,31997.0,56.8432,56.8729,56.7912,56.8135,31997.0
2018-02-16 12:30:00,76.47,76.68,76.47,76.66,25819.0,56.8135,56.9695,56.8135,56.9547,25819.0
2018-02-16 12:35:00,76.66,76.66,76.5,76.5,15311.0,56.9547,56.9547,56.8358,56.8358,15311.0
2018-02-16 12:40:00,76.5,76.55,76.48,76.48,16644.0,56.8358,56.8729,56.8209,56.8209,16644.0
2018-02-16 12:45:00,76.48,76.51,76.43,76.44,18435.0,56.8209,56.8432,56.7838,56.7912,18435.0
2018-02-16 12:50:00,76.44,76.46,76.36,76.39,30971.0,56.7912,56.8061,56.7318,56.7541,30971.0
2018-02-16 12:55:00,76.39,76.44,76.38,76.42,23260.0,56.7541,56.7912,56.7466,56.7763,23260.0
2018-02-16 13:00:00,76.43,76.5,76.42,76.47,21446.0,56.7838,56.8358,56.7763,56.8135,21446.0
2018-02-16 13:05:00,76.47,76.48,76.42,76.48,18480.0,56.8135,56.8209,56.7763,56.8209,18480.0
2018-02-16 13:10:00,76.48,76.48,76.39,76.42,33058.0,56.8209,56.8209,56.7541,56.7763,33058.0
2018-02-16 13:15:00,76.43,76.52,76.38,76.39,25348.0,56.7838,56.8506,56.7466,56.7541,25348.0
2018-02-16 13:20:00,76.38,76.49,76.36,76.47,14692.0,56.7466,56.8284,56.7318,56.8135,14692.0
2018-02-16 13:25:00,76.47,76.49,76.38,76.39,19356.0,56.8135,56.8284,56.7466,56.7541,19356.0
2018-02-16 13:30:00,76.39,76.41,76.3,76.4,25143.0,56.7541,56.7689,56.6872,56.7615,25143.0
2018-02-16 13:35:00,76.42,76.52,76.39,76.48,20181.0,56.7763,56.8506,56.7541,56.8209,20181.0
2018-02-16 13:40:00,76.47,76.59,76.47,76.53,15095.0,56.8135,56.9027,56.8135,56.8581,15095.0
2018-02-16 13:45:00,76.54,76.62,76.51,76.58,18602.0,56.8655,56.9249,56.8432,56.8952,18602.0
2018-02-16 13:50:00,76.59,76.62,76.54,76.55,19158.0,56.9027,56.9249,56.8655,56.8729,19158.0
2018-02-16 13:55:00,76.54,76.54,76.47,76.51,16961.0,56.8655,56.8655,56.8135,56.8432,16961.0
2018-02-16 14:00:00,76.51,76.6,76.44,76.44,18320.0,56.8432,56.9101,56.7912,56.7912,18320.0
2018-02-16 14:05:00,76.43,76.53,76.42,76.46,16950.0,56.7838,56.8581,56.7763,56.8061,16950.0
2018-02-16 14:10:00,76.46,76.48,76.36,76.37,20716.0,56.8061,56.8209,56.7318,56.7392,20716.0
2018-02-16 14:15:00,76.37,76.41,76.26,76.36,44808.0,56.7392,56.7689,56.6575,56.7318,44808.0
2018-02-16 14:20:00,76.35,76.42,76.24,76.27,37636.0,56.7243,56.7763,56.6426,56.6649,37636.0
2018-02-16 14:25:00,76.28,76.4,76.25,76.38,23738.0,56.6723,56.7615,56.65,56.7466,23738.0
2018-02-16 14:30:00,76.38,76.45,76.36,76.42,22596.0,56.7466,56.7986,56.7318,56.7763,22596.0
2018-02-16 14:35:00,76.42,76.42,76.38,76.39,25635.0,56.7763,56.7763,56.7466,56.7541,25635.0
2018-02-16 14:40:00,76.39,76.43,76.36,76.38,27005.0,56.7541,56.7838,56.7318,56.7466,27005.0
2018-02-16 14:45:00,76.38,76.44,76.38,76.41,26176.0,56.7466,56.7912,56.7466,56.7689,26176.0
2018-02-16 14:50:00,76.41,76.41,76.3,76.34,29269.0,56.7689,56.7689,56.6872,56.7169,29269.0
2018-02-16 14:55:00,76.35,76.48,76.35,76.48,23792.0,56.7243,56.8209,56.7243,56.8209,23792.0
2018-02-16 15:00:00,76.49,76.6,76.49,76.58,26788.0,56.8284,56.9101,56.8284,56.8952,26788.0
2018-02-16 15:05:00,76.58,76.69,76.58,76.69,32657.0,56.8952,56.9769,56.8952,56.9769,32657.0
2018-02-16 15:10:00,76.7,76.7,76.65,76.67,33574.0,56.9844,56.9844,56.9472,56.9621,33574.0
2018-02-16 15:15:00,76.67,76.75,76.66,76.67,45433.0,56.9621,57.0215,56.9547,56.9621,45433.0
2018-02-16 15:20:00,76.67,76.71,76.64,76.66,35148.0,56.9621,56.9918,56.9398,56.9547,35148.0
2018-02-16 15:25:00,76.65,76.77,76.64,76.65,42469.0,56.9472,57.0364,56.9398,56.9472,42469.0
2018-02-16 15:30:00,76.65,76.7,76.58,76.59,52470.0,56.9472,56.9844,56.8952,56.9027,52470.0
2018-02-16 15:35:00,76.59,76.6,76.49,76.6,81739.0,56.9027,56.9101,56.8284,56.9101,81739.0
2018-02-16 15:40:00,76.6,76.61,76.5,76.53,64404.0,56.9101,56.9175,56.8358,56.8581,64404.0
2018-02-16 15:45:00,76.53,76.78,76.53,76.76,87747.0,56.8581,57.0438,56.8581,57.029,87747.0
2018-02-16 15:50:00,76.77,76.83,76.74,76.81,135706.0,57.0364,57.081,57.0141,57.0661,135706.0
2018-02-16 15:55:00,76.82,76.89,76.71,76.72,236249.0,57.0735,57.1255,56.9918,56.9992,236249.0
2018-02-20 09:30:00,76.21,76.62,76.08,76.47,91913.0,56.6203,56.9249,56.5237,56.8135,91913.0
2018-02-20 09:35:00,76.47,76.47,76.06,76.17,17872.0,56.8135,56.8135,56.5089,56.5906,17872.0
2018-02-20 09:40:00,76.19,76.37,76.1,76.25,30665.0,56.6055,56.7392,56.5386,56.65,30665.0
2018-02-20 09:45:00,76.2,76.38,76.07,76.3,22354.0,56.6129,56.7466,56.5163,56.6872,22354.0
2018-02-20 09:50:00,76.29,76.36,76.13,76.13,28878.0,56.6798,56.7318,56.5609,56.5609,28878.0
2018-02-20 09:55:00,76.17,76.17,75.91,76.01,82545.0,56.5906,56.5906,56.3974,56.4717,82545.0
2018-02-20 10:00:00,75.99,76.05,75.83,75.95,48106.0,56.4569,56.5015,56.338,56.4272,48106.0
2018-02-20 10:05:00,75.94,75.95,75.61,75.69,44506.0,56.4197,56.4272,56.1746,56.234,44506.0
2018-02-20 10:10:00,75.7,75.78,75.6,75.76,35581.0,56.2414,56.3009,56.1671,56.286,35581.0
2018-02-20 10:15:00,75.73,75.78,75.62,75.67,23318.0,56.2637,56.3009,56.182,56.2191,23318.0
2018-02-20 10:20:00,75.69,75.69,75.26,75.26,42408.0,56.234,56.234,55.9145,55.9145,42408.0
2018-02-20 10:25:00,75.27,75.39,75.14,75.27,45043.0,55.922,56.0111,55.8254,55.922,45043.0
2018-02-20 10:30:00,75.25,75.28,75.17,75.24,31453.0,55.9071,55.9294,55.8477,55.8997,31453.0
2018-02-20 10:35:00,75.24,75.28,75.08,75.11,31153.0,55.8997,55.9294,55.7808,55.8031,31153.0
2018-02-20 10:40:00,75.12,75.34,75.1,75.3,43461.0,55.8105,55.974,55.7957,55.9442,43461.0
2018-02-20 10:45:00,75.28,75.29,74.96,75.0,68702.0,55.9294,55.9368,55.6916,55.7214,68702.0
2018-02-20 10:50:00,75.0,75.08,74.89,75.03,74068.0,55.7214,55.7808,55.6396,55.7436,74068.0
2018-02-20 10:55:00,75.01,75.02,74.93,75.0,43430.0,55.7288,55.7362,55.6694,55.7214,43430.0
2018-02-20 11:00:00,74.97,75.05,74.94,74.97,32614.0,55.6991,55.7585,55.6768,55.6991,32614.0
2018-02-20 11:05:00,74.97,75.19,74.93,75.09,42445.0,55.6991,55.8625,55.6694,55.7882,42445.0
2018-02-20 11:10:00,75.07,75.11,74.99,75.02,20225.0,55.7734,55.8031,55.7139,55.7362,20225.0
2018-02-20 11:15:00,75.03,75.16,74.98,75.14,15311.0,55.7436,55.8402,55.7065,55.8254,15311.0
2018-02-20 11:20:00,75.11,75.13,74.89,74.93,65062.0,55.8031,55.8179,55.6396,55.6694,65062.0
2018-02-20 11:25:00,74.89,75.13,74.82,75.1,33981.0,55.6396,55.8179,55.5876,55.7957,33981.0
2018-02-20 11:30:00,75.12,75.37,75.08,75.25,20385.0,55.8105,55.9963,55.7808,55.9071,20385.0
2018-02-20 11:35:00,75.24,75.26,75.08,75.09,16499.0,55.8997,55.9145,55.7808,55.7882,16499.0
2018-02-20 11:40:00,75.09,75.1,75.02,75.07,25770.0,55.7882,55.7957,55.7362,55.7734,25770.0
2018-02-20 11:45:00,75.07,75.21,75.04,75.16,15184.0,55.7734,55.8774,55.7511,55.8402,15184.0
2018-02-20 11:50:00,75.15,75.16,75.03,75.09,35267.0,55.8328,55.8402,55.7436,55.7882,35267.0
2018-02-20 11:55:00,75.08,75.16,75.07,75.13,18319.0,55.7808,55.8402,55.7734,55.8179,18319.0
2018-02-20 12:00:00,75.13,75.21,75.11,75.19,27507.0,55.8179,55.8774,55.8031,55.8625,27507.0
2018-02-20 12:05:00,75.19,75.31,75.18,75.29,16547.0,55.8625,55.9517,55.8551,55.9368,16547.0
2018-02-20 12:10:00,75.3,75.31,75.25,75.27,14267.0,55.9442,55.9517,55.9071,55.922,14267.0
2018-02-20 12:15:00,75.25,75.31,75.23,75.27,15320.0,55.9071,55.9517,55.8922,55.922,15320.0
2018-02-20 12:20:00,75.26,75.29,75.21,75.28,15710.0,55.9145,55.9368,55.8774,55.9294,15710.0
2018-02-20 12:25:00,75.28,75.37,75.25,75.37,11931.0,55.9294,55.9963,55.9071,55.9963,11931.0
2018-02-20 12:30:00,75.37,75.44,75.28,75.29,22093.0,55.9963,56.0483,55.9294,55.9368,22093.0
2018-02-20 12:35:00,75.28,75.28,75.18,75.21,39130.0,55.9294,55.9294,55.8551,55.8774,39130.0
2018-02-20 12:40:00,75.23,75.27,75.19,75.22,42511.0,55.8922,55.922,55.8625,55.8848,42511.0
2018-02-20 12:45:00,75.22,75.27,75.22,75.26,23275.0,55.8848,55.922,55.8848,55.9145,23275.0
2018-02-20 12:50:00,75.27,75.27,75.22,75.26,21938.0,55.922,55.922,55.8848,55.9145,21938.0
2018-02-20 12:55:00,75.26,75.27,75.22,75.22,36770.0,55.9145,55.922,55.8848,55.8848,36770.0
2018-02-20 13:00:00,75.22,75.22,75.12,75.2,30319.0,55.8848,55.8848,55.8105,55.8699,30319.0
2018-02-20 13:05:00,75.2,75.24,75.1,75.1,18162.0,55.8699,55.8997,55.7957,55.7957,18162.0
2018-02-20 13:10:00,75.1,75.19,75.06,75.17,29080.0,55.7957,55.8625,55.7659,55.8477,29080.0
2018-02-20 13:15:00,75.17,75.22,75.11,75.15,26982.0,55.8477,55.8848,55.8031,55.8328,26982.0
2018-02-20 13:20:00,75.15,75.16,75.1,75.12,18533.0,55.8328,55.8402,55.7957,55.8105,18533.0
2018-02-20 13:25:00,75.12,75.13,74.98,75.07,39217.0,55.8105,55.8179,55.7065,55.7734,39217.0
2018-02-20 13:30:00,75.07,75.15,75.07,75.13,21747.0,55.7734,55.8328,55.7734,55.8179,21747.0
2018-02-20 13:35:00,75.13,75.13,75.02,75.03,28591.0,55.8179,55.8179,55.7362,55.7436,28591.0
2018-02-20 13:40:00,75.03,75.08,74.98,74.99,24175.0,55.7436,55.7808,55.7065,55.7139,24175.0
2018-02-20 13:45:00,74.98,75.02,74.97,74.99,23768.0,55.7065,55.7362,55.6991,55.7139,23768.0
2018-02-20 13:50:00,75.0,75.06,74.97,75.04,22517.0,55.7214,55.7659,55.6991,55.7511,22517.0
2018-02-20 13:55:00,75.04,75.05,74.96,74.98,22572.0,55.7511,55.7585,55.6916,55.7065,22572.0
2018-02-20 14:00:00,74.97,75.01,74.96,75.01,20872.0,55.6991,55.7288,55.6916,55.7288,20872.0
2018-02-20 14:05:00,75.01,75.17,74.99,75.17,28794.0,55.7288,55.8477,55.7139,55.8477,28794.0
2018-02-20 14:10:00,75.17,75.2,75.11,75.19,36071.0,55.8477,55.8699,55.8031,55.8625,36071.0
2018-02-20 14:15:00,75.19,75.2,75.15,75.17,23991.0,55.8625,55.8699,55.8328,55.8477,23991.0
2018-02-20 14:20:00,75.17,75.25,75.16,75.24,35025.0,55.8477,55.9071,55.8402,55.8997,35025.0
2018-02-20 14:25:00,75.23,75.32,75.23,75.3,42222.0,55.8922,55.9591,55.8922,55.9442,42222.0
2018-02-20 14:30:00,75.3,75.38,75.3,75.35,22041.0,55.9442,56.0037,55.9442,55.9814,22041.0
2018-02-20 14:35:00,75.34,75.39,75.33,75.38,27945.0,55.974,56.0111,55.9665,56.0037,27945.0
2018-02-20 14:40:00,75.39,75.43,75.34,75.35,24825.0,56.0111,56.0408,55.974,55.9814,24825.0
2018-02-20 14:45:00,75.35,75.44,75.34,75.44,37089.0,55.9814,56.0483,55.974,56.0483,37089.0
2018-02-20 14:50:00,75.43,75.52,75.43,75.52,41795.0,56.0408,56.1077,56.0408,56.1077,41795.0
2018-02-20 14:55:00,75.52,75.58,75.52,75.55,25323.0,56.1077,56.1523,56.1077,56.13,25323.0
2018-02-20 15:00:00,75.55,75.58,75.48,75.55,32614.0,56.13,56.1523,56.078,56.13,32614.0
2018-02-20 15:05:00,75.55,75.58,75.47,75.52,168286.0,56.13,56.1523,56.0705,56.1077,168286.0
2018-02-20 15:10:00,75.53,75.64,75.53,75.55,54228.0,56.1151,56.1968,56.1151,56.13,54228.0
2018-02-20 15:15:00,75.55,75.62,75.55,75.57,32133.0,56.13,56.182,56.13,56.1448,32133.0
2018-02-20 15:20:00,75.57,75.58,75.48,75.52,51124.0,56.1448,56.1523,56.078,56.1077,51124.0
2018-02-20 15:25:00,75.52,75.55,75.45,75.49,198328.0,56.1077,56.13,56.0557,56.0854,198328.0
2018-02-20 15:30:00,75.5,75.55,75.46,75.49,45484.0,56.0928,56.13,56.0631,56.0854,45484.0
2018-02-20 15:35:00,75.5,75.64,75.48,75.58,66163.0,56.0928,56.1968,56.078,56.1523,66163.0
2018-02-20 15:40:00,75.57,75.57,75.51,75.56,64957.0,56.1448,56.1448,56.1003,56.1374,64957.0
2018-02-20 15:45:00,75.55,75.63,75.53,75.56,112483.0,56.13,56.1894,56.1151,56.1374,112483.0
2018-02-20 15:50:00,75.57,75.67,75.57,75.67,94159.0,56.1448,56.2191,56.1448,56.2191,94159.0
2018-02-20 15:55:00,75.67,75.75,75.65,75.69,190148.0,56.2191,56.2786,56.2043,56.234,190148.0
2018-02-21 09:30:00,75.58,75.63,75.3,75.55,87972.0,56.1523,56.1894,55.9442,56.13,87972.0
2018-02-21 09:35:00,75.56,75.74,75.45,75.7,81209.0,56.1374,56.2711,56.0557,56.2414,81209.0
2018-02-21 09:40:00,75.75,76.12,75.71,76.11,55512.0,56.2786,56.5535,56.2489,56.546,55512.0
2018-02-21 09:45:00,76.13,76.22,76.03,76.2,51580.0,56.5609,56.6278,56.4866,56.6129,51580.0
2018-02-21 09:50:00,76.23,76.36,76.19,76.25,43625.0,56.6352,56.7318,56.6055,56.65,43625.0
2018-02-21 09:55:00,76.24,76.26,76.12,76.2,27515.0,56.6426,56.6575,56.5535,56.6129,27515.0
2018-02-21 10:00:00,76.21,76.31,76.17,76.31,52859.0,56.6203,56.6946,56.5906,56.6946,52859.0
2018-02-21 10:05:00,76.31,76.33,75.97,76.02,40575.0,56.6946,56.7095,56.442,56.4792,40575.0
2018-02-21 10:10:00,76.02,76.18,75.93,76.14,21052.0,56.4792,56.598,56.4123,56.5683,21052.0
2018-02-21 10:15:00,76.14,76.28,76.1,76.11,85092.0,56.5683,56.6723,56.5386,56.546,85092.0
2018-02-21 10:20:00,76.12,76.3,76.1,76.12,59422.0,56.5535,56.6872,56.5386,56.5535,59422.0
2018-02-21 10:25:00,76.11,76.19,76.05,76.09,106866.0,56.546,56.6055,56.5015,56.5312,106866.0
2018-02-21 10:30:00,76.09,76.15,76.03,76.09,20278.0,56.5312,56.5758,56.4866,56.5312,20278.0
2018-02-21 10:35:00,76.08,76.13,75.97,76.06,28002.0,56.5237,56.5609,56.442,56.5089,28002.0
2018-02-21 10:40:00,76.04,76.15,75.96,76.15,24278.0,56.494,56.5758,56.4346,56.5758,24278.0
2018-02-21 10:45:00,76.15,76.21,76.06,76.1,41563.0,56.5758,56.6203,56.5089,56.5386,41563.0
2018-02-21 10:50:00,76.12,76.2,76.09,76.19,25145.0,56.5535,56.6129,56.5312,56.6055,25145.0
2018-02-21 10:55:00,76.2,76.3,76.18,76.29,18225.0,56.6129,56.6872,56.598,56.6798,18225.0
2018-02-21 11:00:00,76.31,76.35,76.2,76.21,31383.0,56.6946,56.7243,56.6129,56.6203,31383.0
2018-02-21 11:05:00,76.2,76.26,76.08,76.08,27351.0,56.6129,56.6575,56.5237,56.5237,27351.0
2018-02-21 11:10:00,76.1,76.17,76.02,76.15,25945.0,56.5386,56.5906,56.4792,56.5758,25945.0
2018-02-21 11:15:00,76.15,76.19,76.13,76.15,21280.0,56.5758,56.6055,56.5609,56.5758,21280.0
2018-02-21 11:20:00,76.16,76.17,76.04,76.11,19690.0,56.5832,56.5906,56.494,56.546,19690.0
2018-02-21 11:25:00,76.09,76.15,76.05,76.06,32580.0,56.5312,56.5758,56.5015,56.5089,32580.0
2018-02-21 11:30:00,76.06,76.11,76.02,76.11,24435.0,56.5089,56.546,56.4792,56.546,24435.0
2018-02-21 11:35:00,76.13,76.22,76.11,76.19,21417.0,56.5609,56.6278,56.546,56.6055,21417.0
2018-02-21 11:40:00,76.19,76.19,76.12,76.12,25579.0,56.6055,56.6055,56.5535,56.5535,25579.0
2018-02-21 11:45:00,76.12,76.13,75.92,75.92,20959.0,56.5535,56.5609,56.4049,56.4049,20959.0
2018-02-21 11:50:00,75.92,76.18,75.92,76.18,60785.0,56.4049,56.598,56.4049,56.598,60785.0
2018-02-21 11:55:00,76.19,76.2,76.08,76.13,24911.0,56.6055,56.6129,56.5237,56.5609,24911.0
2018-02-21 12:00:00,76.12,76.17,76.07,76.12,21718.0,56.5535,56.5906,56.5163,56.5535,21718.0
2018-02-21 12:05:00,76.13,76.17,76.01,76.07,33080.0,56.5609,56.5906,56.4717,56.5163,33080.0
2018-02-21 12:10:00,76.07,76.12,76.02,76.02,58952.0,56.5163,56.5535,56.4792,56.4792,58952.0
2018-02-21 12:15:00,76.03,76.11,75.97,76.1,28972.0,56.4866,56.546,56.442,56.5386,28972.0
2018-02-21 12:20:00,76.11,76.11,76.02,76.11,50612.0,56.546,56.546,56.4792,56.546,50612.0
2018-02-21 12:25:00,76.1,76.24,76.06,76.21,20428.0,56.5386,56.6426,56.5089,56.6203,20428.0
2018-02-21 12:30:00,76.21,76.22,76.11,76.15,15870.0,56.6203,56.6278,56.546,56.5758,15870.0
2018-02-21 12:35:00,76.15,76.25,76.11,76.2,28479.0,56.5758,56.65,56.546,56.6129,28479.0
2018-02-21 12:40:00,76.21,76.35,76.21,76.35,16736.0,56.6203,56.7243,56.6203,56.7243,16736.0
2018-02-21 12:45:00,76.35,76.41,76.28,76.4,29143.0,56.7243,56.7689,56.6723,56.7615,29143.0
2018-02-21 12:50:00,76.39,76.42,76.29,76.33,23714.0,56.7541,56.7763,56.6798,56.7095,23714.0
2018-02-21 12:55:00,76.34,76.37,76.28,76.32,17810.0,56.7169,56.7392,56.6723,56.7021,17810.0
2018-02-21 13:00:00,76.33,76.4,76.31,76.36,30523.0,56.7095,56.7615,56.6946,56.7318,30523.0
2018-02-21 13:05:00,76.36,76.48,76.33,76.35,32555.0,56.7318,56.8209,56.7095,56.7243,32555.0
2018-02-21 13:10:00,76.34,76.36,76.28,76.33,16512.0,56.7169,56.7318,56.6723,56.7095,16512.0
2018-02-21 13:15:00,76.33,76.35,76.28,76.29,16827.0,56.7095,56.7243,56.6723,56.6798,16827.0
2018-02-21 13:20:00,76.28,76.31,76.23,76.27,18686.0,56.6723,56.6946,56.6352,56.6649,18686.0
2018-02-21 13:25:00,76.27,76.31,76.16,76.17,25879.0,56.6649,56.6946,56.5832,56.5906,25879.0
2018-02-21 13:30:00,76.16,76.2,76.07,76.13,46615.0,56.5832,56.6129,56.5163,56.5609,46615.0
2018-02-21 13:35:00,76.13,76.16,76.02,76.03,21569.0,56.5609,56.5832,56.4792,56.4866,21569.0
2018-02-21 13:40:00,76.03,76.1,76.02,76.07,17302.0,56.4866,56.5386,56.4792,56.5163,17302.0
2018-02-21 13:45:00,76.06,76.13,76.02,76.12,19908.0,56.5089,56.5609,56.4792,56.5535,19908.0
2018-02-21 13:50:00,76.12,76.21,76.12,76.21,19902.0,56.5535,56.6203,56.5535,56.6203,19902.0
2018-02-21 13:55:00,76.22,76.22,76.16,76.18,11183.0,56.6278,56.6278,56.5832,56.598,11183.0
2018-02-21 14:00:00,76.18,76.42,76.17,76.35,52026.0,56.598,56.7763,56.5906,56.7243,52026.0
2018-02-21 14:05:00,76.32,76.5,76.3,76.33,36009.0,56.7021,56.8358,56.6872,56.7095,36009.0
2018-02-21 14:10:00,76.34,76.45,76.32,76.34,24219.0,56.7169,56.7986,56.7021,56.7169,24219.0
2018-02-21 14:15:00,76.34,76.47,76.33,76.42,24666.0,56.7169,56.8135,56.7095,56.7763,24666.0
2018-02-21 14:20:00,76.42,76.45,76.36,76.39,27269.0,56.7763,56.7986,56.7318,56.7541,27269.0
2018-02-21 14:25:00,76.4,76.43,76.26,76.27,30531.0,56.7615,56.7838,56.6575,56.6649,30531.0
2018-02-21 14:30:00,76.28,76.3,76.08,76.1,36843.0,56.6723,56.6872,56.5237,56.5386,36843.0
2018-02-21 14:35:00,76.11,76.17,76.05,76.09,31720.0,56.546,56.5906,56.5015,56.5312,31720.0
2018-02-21 14:40:00,76.1,76.17,76.07,76.07,31919.0,56.5386,56.5906,56.5163,56.5163,31919.0
2018-02-21 14:45:00,76.07,76.08,75.92,75.92,32316.0,56.5163,56.5237,56.4049,56.4049,32316.0
2018-02-21 14:50:00,75.91,76.01,75.88,75.98,27687.0,56.3974,56.4717,56.3752,56.4495,27687.0
2018-02-21 14:55:00,75.98,76.01,75.93,76.0,43774.0,56.4495,56.4717,56.4123,56.4643,43774.0
2018-02-21 15:00:00,75.99,75.99,75.77,75.83,81556.0,56.4569,56.4569,56.2934,56.338,81556.0
2018-02-21 15:05:00,75.83,76.07,75.83,75.97,140787.0,56.338,56.5163,56.338,56.442,140787.0
2018-02-21 15:10:00,75.99,75.99,75.78,75.92,64100.0,56.4569,56.4569,56.3009,56.4049,64100.0
2018-02-21 15:15:00,75.92,76.08,75.88,76.04,68595.0,56.4049,56.5237,56.3752,56.494,68595.0
2018-02-21 15:20:00,76.05,76.1,75.86,75.96,55641.0,56.5015,56.5386,56.3603,56.4346,55641.0
2018-02-21 15:25:00,75.95,76.0,75.85,75.9,52693.0,56.4272,56.4643,56.3529,56.39,52693.0
2018-02-21 15:30:00,75.89,76.02,75.67,75.67,92889.0,56.3826,56.4792,56.2191,56.2191,92889.0
2018-02-21 15:35:00,75.68,75.7,75.51,75.54,71866.0,56.2266,56.2414,56.1003,56.1226,71866.0
2018-02-21 15:40:00,75.53,75.64,75.5,75.52,82284.0,56.1151,56.1968,56.0928,56.1077,82284.0
2018-02-21 15:45:00,75.52,75.71,75.49,75.61,103454.0,56.1077,56.2489,56.0854,56.1746,103454.0
2018-02-21 15:50:00,75.61,75.61,75.4,75.58,163604.0,56.1746,56.1746,56.0185,56.1523,163604.0
2018-02-21 15:55:00,75.59,75.61,75.3,75.33,232274.0,56.1597,56.1746,55.9442,55.9665,232274.0
2018-02-22 09:30:00,75.48,75.6,75.17,75.41,87024.0,56.078,56.1671,55.8477,56.026,87024.0
2018-02-22 09:35:00,75.41,75.74,75.41,75.53,28671.0,56.026,56.2711,56.026,56.1151,28671.0
2018-02-22 09:40:00,75.5,75.72,75.46,75.58,32683.0,56.0928,56.2563,56.0631,56.1523,32683.0
2018-02-22 09:45:00,75.58,75.61,75.43,75.56,31873.0,56.1523,56.1746,56.0408,56.1374,31873.0
2018-02-22 09:50:00,75.56,75.63,75.52,75.53,36807.0,56.1374,56.1894,56.1077,56.1151,36807.0
2018-02-22 09:55:00,75.55,75.83,75.52,75.79,41097.0,56.13,56.338,56.1077,56.3083,41097.0
2018-02-22 10:00:00,75.79,75.98,75.7,75.95,27014.0,56.3083,56.4495,56.2414,56.4272,27014.0
2018-02-22 10:05:00,75.98,76.08,75.92,76.02,27547.0,56.4495,56.5237,56.4049,56.4792,27547.0
2018-02-22 10:10:00,76.01,76.02,75.85,75.97,51471.0,56.4717,56.4792,56.3529,56.442,51471.0
2018-02-22 10:15:00,75.96,75.99,75.87,75.97,25907.0,56.4346,56.4569,56.3677,56.442,25907.0
2018-02-22 10:20:00,75.98,76.0,75.91,75.97,22487.0,56.4495,56.4643,56.3974,56.442,22487.0
2018-02-22 10:25:00,75.98,76.08,75.96,76.04,40943.0,56.4495,56.5237,56.4346,56.494,40943.0
2018-02-22 10:30:00,76.04,76.12,76.04,76.08,27202.0,56.494,56.5535,56.494,56.5237,27202.0
2018-02-22 10:35:00,76.08,76.14,75.98,76.12,54981.0,56.5237,56.5683,56.4495,56.5535,54981.0
2018-02-22 10:40:00,76.1,76.13,75.96,75.96,31724.0,56.5386,56.5609,56.4346,56.4346,31724.0
2018-02-22 10:45:00,75.96,76.14,75.93,76.11,32676.0,56.4346,56.5683,56.4123,56.546,32676.0
2018-02-22 10:50:00,76.1,76.25,76.07,76.21,48086.0,56.5386,56.65,56.5163,56.6203,48086.0
2018-02-22 10:55:00,76.2,76.2,76.08,76.09,17737.0,56.6129,56.6129,56.5237,56.5312,17737.0
2018-02-22 11:00:00,76.1,76.1,75.86,75.89,24951.0,56.5386,56.5386,56.3603,56.3826,24951.0
2018-02-22 11:05:00,75.9,75.96,75.89,75.9,21592.0,56.39,56.4346,56.3826,56.39,21592.0
2018-02-22 11:10:00,75.91,76.07,75.81,76.06,22075.0,56.3974,56.5163,56.3231,56.5089,22075.0
2018-02-22 11:15:00,76.08,76.21,76.04,76.17,17710.0,56.5237,56.6203,56.494,56.5906,17710.0
2018-02-22 11:20:00,76.16,76.16,76.02,76.07,20101.0,56.5832,56.5832,56.4792,56.5163,20101.0
2018-02-22 11:25:00,76.06,76.09,75.96,75.96,18272.0,56.5089,56.5312,56.4346,56.4346,18272.0
2018-02-22 11:30:00,75.97,75.99,75.92,75.95,17743.0,56.442,56.4569,56.4049,56.4272,17743.0
2018-02-22 11:35:00,75.95,76.02,75.92,76.01,18321.0,56.4272,56.4792,56.4049,56.4717,18321.0
2018-02-22 11:40:00,76.01,76.02,75.91,75.94,16923.0,56.4717,56.4792,56.3974,56.4197,16923.0
2018-02-22 11:45:00,75.93,75.93,75.79,75.8,19121.0,56.4123,56.4123,56.3083,56.3157,19121.0
2018-02-22 11:50:00,75.79,75.86,75.76,75.85,18882.0,56.3083,56.3603,56.286,56.3529,18882.0
2018-02-22 11:55:00,75.85,75.98,75.81,75.95,20862.0,56.3529,56.4495,56.3231,56.4272,20862.0
2018-02-22 12:00:00,75.96,76.03,75.92,75.98,16590.0,56.4346,56.4866,56.4049,56.4495,16590.0
2018-02-22 12:05:00,75.98,75.98,75.92,75.92,11809.0,56.4495,56.4495,56.4049,56.4049,11809.0
2018-02-22 12:10:00,75.92,75.99,75.91,75.97,14756.0,56.4049,56.4569,56.3974,56.442,14756.0
2018-02-22 12:15:00,75.96,76.05,75.96,76.03,18870.0,56.4346,56.5015,56.4346,56.4866,18870.0
2018-02-22 12:20:00,76.03,76.04,75.94,75.94,11078.0,56.4866,56.494,56.4197,56.4197,11078.0
2018-02-22 12:25:00,75.96,75.99,75.92,75.96,11171.0,56.4346,56.4569,56.4049,56.4346,11171.0
2018-02-22 12:30:00,75.97,76.0,75.93,75.97,12604.0,56.442,56.4643,56.4123,56.442,12604.0
2018-02-22 12:35:00,75.98,76.13,75.98,76.13,18760.0,56.4495,56.5609,56.4495,56.5609,18760.0
2018-02-22 12:40:00,76.14,76.19,76.11,76.11,18360.0,56.5683,56.6055,56.546,56.546,18360.0
2018-02-22 12:45:00,76.11,76.15,76.06,76.09,21706.0,56.546,56.5758,56.5089,56.5312,21706.0
2018-02-22 12:50:00,76.07,76.08,76.0,76.08,27012.0,56.5163,56.5237,56.4643,56.5237,27012.0
2018-02-22 12:55:00,76.08,76.13,76.05,76.07,14900.0,56.5237,56.5609,56.5015,56.5163,14900.0
2018-02-22 13:00:00,76.07,76.1,76.04,76.05,24388.0,56.5163,56.5386,56.494,56.5015,24388.0
2018-02-22 13:05:00,76.04,76.06,75.99,76.03,19192.0,56.494,56.5089,56.4569,56.4866,19192.0
2018-02-22 13:10:00,76.03,76.05,75.9,75.91,33205.0,56.4866,56.5015,56.39,56.3974,33205.0
2018-02-22 13:15:00,75.9,75.91,75.83,75.85,32586.0,56.39,56.3974,56.338,56.3529,32586.0
2018-02-22 13:20:00,75.86,75.9,75.84,75.89,19666.0,56.3603,56.39,56.3454,56.3826,19666.0
2018-02-22 13:25:00,75.89,76.0,75.88,75.94,16550.0,56.3826,56.4643,56.3752,56.4197,16550.0
2018-02-22 13:30:00,75.93,75.95,75.85,75.86,15967.0,56.4123,56.4272,56.3529,56.3603,15967.0
2018-02-22 13:35:00,75.88,75.91,75.87,75.89,11902.0,56.3752,56.3974,56.3677,56.3826,11902.0
2018-02-22 13:40:00,75.89,75.92,75.81,75.91,16538.0,56.3826,56.4049,56.3231,56.3974,16538.0
2018-02-22 13:45:00,75.9,75.93,75.86,75.9,17150.0,56.39,56.4123,56.3603,56.39,17150.0
2018-02-22 13:50:00,75.9,75.96,75.87,75.96,16883.0,56.39,56.4346,56.3677,56.4346,16883.0
2018-02-22 13:55:00,75.95,75.96,75.89,75.89,29953.0,56.4272,56.4346,56.3826,56.3826,29953.0
2018-02-22 14:00:00,75.91,75.98,75.9,75.98,23062.0,56.3974,56.4495,56.39,56.4495,23062.0
2018-02-22 14:05:00,75.98,75.98,75.91,75.92,18231.0,56.4495,56.4495,56.3974,56.4049,18231.0
2018-02-22 14:10:00,75.9,76.0,75.9,76.0,13976.0,56.39,56.4643,56.39,56.4643,13976.0
2018-02-22 14:15:00,75.99,75.99,75.92,75.97,16786.0,56.4569,56.4569,56.4049,56.442,16786.0
2018-02-22 14:20:00,75.97,75.97,75.91,75.94,17413.0,56.442,56.442,56.3974,56.4197,17413.0
2018-02-22 14:25:00,75.94,76.06,75.92,76.04,24235.0,56.4197,56.5089,56.4049,56.494,24235.0
2018-02-22 14:30:00,76.04,76.06,75.97,76.0,20925.0,56.494,56.5089,56.442,56.4643,20925.0
2018-02-22 14:35:00,75.99,76.0,75.95,75.98,36267.0,56.4569,56.4643,56.4272,56.4495,36267.0
2018-02-22 14:40:00,75.98,75.98,75.89,75.9,26076.0,56.4495,56.4495,56.3826,56.39,26076.0
2018-02-22 14:45:00,75.9,75.95,75.88,75.94,17295.0,56.39,56.4272,56.3752,56.4197,17295.0
2018-02-22 14:50:00,75.95,75.95,75.87,75.88,17356.0,56.4272,56.4272,56.3677,56.3752,17356.0
2018-02-22 14:55:00,75.88,75.9,75.74,75.79,72141.0,56.3752,56.39,56.2711,56.3083,72141.0
2018-02-22 15:00:00,75.79,75.84,75.77,75.81,33580.0,56.3083,56.3454,56.2934,56.3231,33580.0
2018-02-22 15:05:00,75.8,75.85,75.77,75.77,29063.0,56.3157,56.3529,56.2934,56.2934,29063.0
2018-02-22 15:10:00,75.76,75.82,75.73,75.82,30535.0,56.286,56.3306,56.2637,56.3306,30535.0
2018-02-22 15:15:00,75.82,75.82,75.67,75.69,28793.0,56.3306,56.3306,56.2191,56.234,28793.0
2018-02-22 15:20:00,75.7,75.71,75.65,75.66,18290.0,56.2414,56.2489,56.2043,56.2117,18290.0
2018-02-22 15:25:00,75.65,75.7,75.59,75.6,41630.0,56.2043,56.2414,56.1597,56.1671,41630.0
2018-02-22 15:30:00,75.61,75.68,75.58,75.66,52698.0,56.1746,56.2266,56.1523,56.2117,52698.0
2018-02-22 15:35:00,75.66,75.68,75.6,75.65,58076.0,56.2117,56.2266,56.1671,56.2043,58076.0
2018-02-22 15:40:00,75.65,75.74,75.59,75.59,50943.0,56.2043,56.2711,56.1597,56.1597,50943.0
2018-02-22 15:45:00,75.59,75.6,75.34,75.36,111428.0,56.1597,56.1671,55.974,55.9888,111428.0
2018-02-22 15:50:00,75.36,75.55,75.35,75.48,93067.0,55.9888,56.13,55.9814,56.078,93067.0
2018-02-22 15:55:00,75.47,75.56,75.39,75.55,207448.0,56.0705,56.1374,56.0111,56.13,207448.0
2018-02-23 09:30:00,75.45,76.0,75.38,75.62,69692.0,56.0557,56.4643,56.0037,56.182,69692.0
2018-02-23 09:35:00,75.67,75.89,75.67,75.71,24434.0,56.2191,56.3826,56.2191,56.2489,24434.0
2018-02-23 09:40:00,75.73,75.93,75.62,75.68,27372.0,56.2637,56.4123,56.182,56.2266,27372.0
2018-02-23 09:45:00,75.68,75.84,75.65,75.82,49023.0,56.2266,56.3454,56.2043,56.3306,49023.0
2018-02-23 09:50:00,75.8,75.93,75.75,75.82,25987.0,56.3157,56.4123,56.2786,56.3306,25987.0
2018-02-23 09:55:00,75.83,75.93,75.78,75.85,24767.0,56.338,56.4123,56.3009,56.3529,24767.0
2018-02-23 10:00:00,75.83,75.93,75.81,75.9,25137.0,56.338,56.4123,56.3231,56.39,25137.0
2018-02-23 10:05:00,75.88,76.09,75.88,76.01,29634.0,56.3752,56.5312,56.3752,56.4717,29634.0
2018-02-23 10:10:00,76.02,76.07,75.92,76.06,20437.0,56.4792,56.5163,56.4049,56.5089,20437.0
2018-02-23 10:15:00,76.07,76.15,75.92,76.05,24956.0,56.5163,56.5758,56.4049,56.5015,24956.0
2018-02-23 10:20:00,76.06,76.07,76.0,76.07,20026.0,56.5089,56.5163,56.4643,56.5163,20026.0
2018-02-23 10:25:00,76.07,76.18,76.0,76.12,128242.0,56.5163,56.598,56.4643,56.5535,128242.0
2018-02-23 10:30:00,76.11,76.29,76.1,76.24,29958.0,56.546,56.6798,56.5386,56.6426,29958.0
2018-02-23 10:35:00,76.24,76.27,76.2,76.23,26277.0,56.6426,56.6649,56.6129,56.6352,26277.0
2018-02-23 10:40:00,76.26,76.35,76.23,76.26,28868.0,56.6575,56.7243,56.6352,56.6575,28868.0
2018-02-23 10:45:00,76.26,76.34,76.25,76.31,58128.0,56.6575,56.7169,56.65,56.6946,58128.0
2018-02-23 10:50:00,76.31,76.39,76.25,76.34,36517.0,56.6946,56.7541,56.65,56.7169,36517.0
2018-02-23 10:55:00,76.33,76.45,76.31,76.37,22927.0,56.7095,56.7986,56.6946,56.7392,22927.0
2018-02-23 11:00:00,76.39,76.63,76.38,76.62,59992.0,56.7541,56.9324,56.7466,56.9249,59992.0
2018-02-23 11:05:00,76.62,76.67,76.47,76.48,46057.0,56.9249,56.9621,56.8135,56.8209,46057.0
2018-02-23 11:10:00,76.47,76.47,76.34,76.36,36018.0,56.8135,56.8135,56.7169,56.7318,36018.0
2018-02-23 11:15:00,76.36,76.41,76.27,76.34,34804.0,56.7318,56.7689,56.6649,56.7169,34804.0
2018-02-23 11:20:00,76.34,76.44,76.31,76.41,30582.0,56.7169,56.7912,56.6946,56.7689,30582.0
2018-02-23 11:25:00,76.42,76.66,76.42,76.65,31232.0,56.7763,56.9547,56.7763,56.9472,31232.0
2018-02-23 11:30:00,76.65,76.71,76.61,76.67,24110.0,56.9472,56.9918,56.9175,56.9621,24110.0
2018-02-23 11:35:00,76.68,76.79,76.68,76.77,34174.0,56.9695,57.0512,56.9695,57.0364,34174.0
2018-02-23 11:40:00,76.77,76.79,76.64,76.72,30579.0,57.0364,57.0512,56.9398,56.9992,30579.0
2018-02-23 11:45:00,76.72,76.72,76.54,76.59,25287.0,56.9992,56.9992,56.8655,56.9027,25287.0
2018-02-23 11:50:00,76.6,76.73,76.6,76.69,10718.0,56.9101,57.0067,56.9101,56.9769,10718.0
2018-02-23 11:55:00,76.68,76.99,76.68,76.95,33318.0,56.9695,57.1998,56.9695,57.1701,33318.0
2018-02-23 12:00:00,76.94,76.96,76.85,76.86,16790.0,57.1627,57.1775,57.0958,57.1032,16790.0
2018-02-23 12:05:00,76.86,76.86,76.67,76.71,17333.0,57.1032,57.1032,56.9621,56.9918,17333.0
2018-02-23 12:10:00,76.72,76.79,76.71,76.75,7835.0,56.9992,57.0512,56.9918,57.0215,7835.0
2018-02-23 12:15:00,76.77,76.86,76.77,76.82,9491.0,57.0364,57.1032,57.0364,57.0735,9491.0
2018-02-23 12:20:00,76.81,76.88,76.8,76.83,9165.0,57.0661,57.1181,57.0587,57.081,9165.0
2018-02-23 12:25:00,76.82,76.83,76.72,76.73,14929.0,57.0735,57.081,56.9992,57.0067,14929.0
2018-02-23 12:30:00,76.72,76.74,76.66,76.71,13243.0,56.9992,57.0141,56.9547,56.9918,13243.0
2018-02-23 12:35:00,76.72,76.82,76.72,76.8,9467.0,56.9992,57.0735,56.9992,57.0587,9467.0
2018-02-23 12:40:00,76.81,76.81,76.67,76.69,8141.0,57.0661,57.0661,56.9621,56.9769,8141.0
2018-02-23 12:45:00,76.66,76.71,76.65,76.7,7897.0,56.9547,56.9918,56.9472,56.9844,7897.0
2018-02-23 12:50:00,76.7,76.73,76.66,76.72,7896.0,56.9844,57.0067,56.9547,56.9992,7896.0
2018-02-23 12:55:00,76.71,76.77,76.67,76.74,14719.0,56.9918,57.0364,56.9621,57.0141,14719.0
2018-02-23 13:00:00,76.75,76.77,76.71,76.73,6323.0,57.0215,57.0364,56.9918,57.0067,6323.0
2018-02-23 13:05:00,76.73,76.76,76.68,76.7,8716.0,57.0067,57.029,56.9695,56.9844,8716.0
2018-02-23 13:10:00,76.72,76.73,76.68,76.72,11123.0,56.9992,57.0067,56.9695,56.9992,11123.0
2018-02-23 13:15:00,76.72,76.79,76.7,76.78,19168.0,56.9992,57.0512,56.9844,57.0438,19168.0
2018-02-23 13:20:00,76.78,76.81,76.75,76.79,11269.0,57.0438,57.0661,57.0215,57.0512,11269.0
2018-02-23 13:25:00,76.77,76.78,76.74,76.78,7241.0,57.0364,57.0438,57.0141,57.0438,7241.0
2018-02-23 13:30:00,76.79,76.82,76.76,76.81,9487.0,57.0512,57.0735,57.029,57.0661,9487.0
2018-02-23 13:35:00,76.82,76.87,76.8,76.85,12940.0,57.0735,57.1107,57.0587,57.0958,12940.0
2018-02-23 13:40:00,76.84,76.88,76.82,76.87,14636.0,57.0884,57.1181,57.0735,57.1107,14636.0
2018-02-23 13:45:00,76.88,76.89,76.84,76.85,13916.0,57.1181,57.1255,57.0884,57.0958,13916.0
2018-02-23 13:50:00,76.85,76.95,76.85,76.92,13523.0,57.0958,57.1701,57.0958,57.1478,13523.0
2018-02-23 13:55:00,76.91,76.96,76.87,76.89,19043.0,57.1404,57.1775,57.1107,57.1255,19043.0
2018-02-23 14:00:00,76.88,76.88,76.73,76.75,11935.0,57.1181,57.1181,57.0067,57.0215,11935.0
2018-02-23 14:05:00,76.75,76.76,76.66,76.68,12898.0,57.0215,57.029,56.9547,56.9695,12898.0
2018-02-23 14:10:00,76.69,76.77,76.68,76.75,15601.0,56.9769,57.0364,56.9695,57.0215,15601.0
2018-02-23 14:15:00,76.76,76.79,76.74,76.74,12138.0,57.029,57.0512,57.0141,57.0141,12138.0
2018-02-23 14:20:00,76.74,76.79,76.72,76.79,14240.0,57.0141,57.0512,56.9992,57.0512,14240.0
2018-02-23 14:25:00,76.78,76.8,76.73,76.77,9733.0,57.0438,57.0587,57.0067,57.0364,9733.0
2018-02-23 14:30:00,76.77,76.77,76.73,76.76,21615.0,57.0364,57.0364,57.0067,57.029,21615.0
2018-02-23 14:35:00,76.77,76.83,76.7,76.7,21928.0,57.0364,57.081,56.9844,56.9844,21928.0
2018-02-23 14:40:00,76.69,76.7,76.65,76.69,16068.0,56.9769,56.9844,56.9472,56.9769,16068.0
2018-02-23 14:45:00,76.69,76.73,76.64,76.72,33142.0,56.9769,57.0067,56.9398,56.9992,33142.0
2018-02-23 14:50:00,76.71,76.76,76.71,76.72,17972.0,56.9918,57.029,56.9918,56.9992,17972.0
2018-02-23 14:55:00,76.72,76.86,76.71,76.85,26220.0,56.9992,57.1032,56.9918,57.0958,26220.0
2018-02-23 15:00:00,76.84,76.86,76.78,76.81,18353.0,57.0884,57.1032,57.0438,57.0661,18353.0
2018-02-23 15:05:00,76.81,76.93,76.81,76.9,29826.0,57.0661,57.1553,57.0661,57.133,29826.0
2018-02-23 15:10:00,76.9,76.93,76.86,76.86,18794.0,57.133,57.1553,57.1032,57.1032,18794.0
2018-02-23 15:15:00,76.86,76.93,76.86,76.89,25397.0,57.1032,57.1553,57.1032,57.1255,25397.0
2018-02-23 15:20:00,76.89,76.97,76.88,76.93,25802.0,57.1255,57.185,57.1181,57.1553,25802.0
2018-02-23 15:25:00,76.92,77.02,76.91,77.0,57705.0,57.1478,57.2221,57.1404,57.2073,57705.0
2018-02-23 15:30:00,77.0,77.0,76.93,76.97,22722.0,57.2073,57.2073,57.1553,57.185,22722.0
2018-02-23 15:35:00,76.98,77.03,76.97,76.99,31999.0,57.1924,57.2295,57.185,57.1998,31999.0
2018-02-23 15:40:00,76.98,77.23,76.98,77.22,51242.0,57.1924,57.3781,57.1924,57.3707,51242.0
2018-02-23 15:45:00,77.21,77.25,77.13,77.25,72286.0,57.3633,57.393,57.3038,57.393,72286.0
2018-02-23 15:50:00,77.24,77.3,77.16,77.22,73971.0,57.3856,57.4301,57.3261,57.3707,73971.0
2018-02-23 15:55:00,77.2,77.25,77.17,77.22,140573.0,57.3559,57.393,57.3336,57.3707,140573.0
2018-02-26 09:30:00,79.11,79.63,78.77,79.55,417249.0,58.7749,59.1612,58.5223,59.1018,417249.0
2018-02-26 09:35:00,79.53,79.62,78.77,79.1,251975.0,59.0869,59.1538,58.5223,58.7675,251975.0
2018-02-26 09:40:00,79.12,79.22,78.78,78.9,101480.0,58.7823,58.8566,58.5297,58.6189,101480.0
2018-02-26 09:45:00,78.91,78.92,78.78,78.87,85930.0,58.6263,58.6337,58.5297,58.5966,85930.0
2018-02-26 09:50:00,78.87,78.96,78.79,78.8,125432.0,58.5966,58.6634,58.5371,58.5446,125432.0
2018-02-26 09:55:00,78.81,78.91,78.69,78.7,123142.0,58.552,58.6263,58.4628,58.4703,123142.0
2018-02-26 10:00:00,78.69,78.71,78.46,78.7,55985.0,58.4628,58.4777,58.292,58.4703,55985.0
2018-02-26 10:05:00,78.71,78.81,78.67,78.79,101884.0,58.4777,58.552,58.448,58.5371,101884.0
2018-02-26 10:10:00,78.78,78.78,78.46,78.54,63215.0,58.5297,58.5297,58.292,58.3514,63215.0
2018-02-26 10:15:00,78.54,78.54,78.33,78.47,81196.0,58.3514,58.3514,58.1954,58.2994,81196.0
2018-02-26 10:20:00,78.47,78.69,78.39,78.69,93872.0,58.2994,58.4628,58.24,58.4628,93872.0
2018-02-26 10:25:00,78.69,78.74,78.51,78.55,37061.0,58.4628,58.5,58.3291,58.3588,37061.0
2018-02-26 10:30:00,78.54,78.63,78.49,78.5,27932.0,58.3514,58.4183,58.3143,58.3217,27932.0
2018-02-26 10:35:00,78.51,78.69,78.37,78.63,44369.0,58.3291,58.4628,58.2251,58.4183,44369.0
2018-02-26 10:40:00,78.63,78.67,78.53,78.55,26589.0,58.4183,58.448,58.344,58.3588,26589.0
2018-02-26 10:45:00,78.54,78.58,78.42,78.48,48658.0,58.3514,58.3811,58.2623,58.3068,48658.0
2018-02-26 10:50:00,78.47,78.5,78.41,78.47,29947.0,58.2994,58.3217,58.2548,58.2994,29947.0
2018-02-26 10:55:00,78.47,78.57,78.37,78.56,49079.0,58.2994,58.3737,58.2251,58.3663,49079.0
2018-02-26 11:00:00,78.56,78.72,78.52,78.67,44194.0,58.3663,58.4851,58.3365,58.448,44194.0
2018-02-26 11:05:00,78.66,78.76,78.63,78.72,40580.0,58.4406,58.5149,58.4183,58.4851,40580.0
2018-02-26 11:10:00,78.72,78.72,78.56,78.61,63845.0,58.4851,58.4851,58.3663,58.4034,63845.0
2018-02-26 11:15:00,78.62,78.64,78.47,78.64,35721.0,58.4108,58.4257,58.2994,58.4257,35721.0
2018-02-26 11:20:00,78.64,78.67,78.52,78.54,31681.0,58.4257,58.448,58.3365,58.3514,31681.0
2018-02-26 11:25:00,78.55,78.65,78.55,78.62,22525.0,58.3588,58.4331,58.3588,58.4108,22525.0
2018-02-26 11:30:00,78.63,78.68,78.61,78.61,31090.0,58.4183,58.4554,58.4034,58.4034,31090.0
2018-02-26 11:35:00,78.61,78.69,78.58,78.64,27232.0,58.4034,58.4628,58.3811,58.4257,27232.0
2018-02-26 11:40:00,78.64,78.65,78.56,78.57,23624.0,58.4257,58.4331,58.3663,58.3737,23624.0
2018-02-26 11:45:00,78.57,78.58,78.46,78.52,31694.0,58.3737,58.3811,58.292,58.3365,31694.0
2018-02-26 11:50:00,78.53,78.53,78.33,78.34,28736.0,58.344,58.344,58.1954,58.2028,28736.0
2018-02-26 11:55:00,78.35,78.44,78.34,78.37,15554.0,58.2102,58.2771,58.2028,58.2251,15554.0
2018-02-26 12:00:00,78.37,78.38,78.23,78.23,19118.0,58.2251,58.2325,58.1211,58.1211,19118.0
2018-02-26 12:05:00,78.24,78.36,78.23,78.29,32949.0,58.1285,58.2177,58.1211,58.1657,32949.0
2018-02-26 12:10:00,78.29,78.33,78.18,78.23,27125.0,58.1657,58.1954,58.0839,58.1211,27125.0
2018-02-26 12:15:00,78.24,78.3,78.21,78.28,24526.0,58.1285,58.1731,58.1062,58.1582,24526.0
2018-02-26 12:20:00,78.28,78.31,78.18,78.22,24192.0,58.1582,58.1805,58.0839,58.1137,24192.0
2018-02-26 12:25:00,78.22,78.27,78.14,78.18,22287.0,58.1137,58.1508,58.0542,58.0839,22287.0
2018-02-26 12:30:00,78.19,78.2,78.1,78.13,22868.0,58.0914,58.0988,58.0245,58.0468,22868.0
2018-02-26 12:35:00,78.11,78.13,78.02,78.08,17670.0,58.0319,58.0468,57.9651,58.0096,17670.0
2018-02-26 12:40:00,78.08,78.1,77.96,78.01,21751.0,58.0096,58.0245,57.9205,57.9576,21751.0
2018-02-26 12:45:00,78.01,78.02,77.92,77.93,23207.0,57.9576,57.9651,57.8908,57.8982,23207.0
2018-02-26 12:50:00,77.93,78.0,77.93,77.98,23453.0,57.8982,57.9502,57.8982,57.9354,23453.0
2018-02-26 12:55:00,77.98,78.07,77.98,77.98,20724.0,57.9354,58.0022,57.9354,57.9354,20724.0
2018-02-26 13:00:00,77.99,78.03,77.89,77.91,20927.0,57.9428,57.9725,57.8685,57.8833,20927.0
2018-02-26 13:05:00,77.9,77.96,77.88,77.95,17878.0,57.8759,57.9205,57.8611,57.9131,17878.0
2018-02-26 13:10:00,77.94,77.95,77.85,77.91,21796.0,57.9056,57.9131,57.8388,57.8833,21796.0
2018-02-26 13:15:00,77.9,77.97,77.88,77.96,12186.0,57.8759,57.9279,57.8611,57.9205,12186.0
2018-02-26 13:20:00,77.96,78.01,77.93,77.93,18265.0,57.9205,57.9576,57.8982,57.8982,18265.0
2018-02-26 13:25:00,77.93,77.96,77.86,77.95,18626.0,57.8982,57.9205,57.8462,57.9131,18626.0
2018-02-26 13:30:00,77.95,77.96,77.84,77.86,28779.0,57.9131,57.9205,57.8313,57.8462,28779.0
2018-02-26 13:35:00,77.86,77.91,77.83,77.88,19632.0,57.8462,57.8833,57.8239,57.8611,19632.0
2018-02-26 13:40:00,77.88,77.93,77.76,77.83,36164.0,57.8611,57.8982,57.7719,57.8239,36164.0
2018-02-26 13:45:00,77.83,77.87,77.74,77.75,22350.0,57.8239,57.8536,57.757,57.7645,22350.0
2018-02-26 13:50:00,77.74,77.82,77.74,77.82,23465.0,57.757,57.8165,57.757,57.8165,23465.0
2018-02-26 13:55:00,77.82,77.86,77.73,77.85,27946.0,57.8165,57.8462,57.7496,57.8388,27946.0
2018-02-26 14:00:00,77.84,77.84,77.75,77.8,37093.0,57.8313,57.8313,57.7645,57.8016,37093.0
2018-02-26 14:05:00,77.81,77.85,77.8,77.84,34163.0,57.8091,57.8388,57.8016,57.8313,34163.0
2018-02-26 14:10:00,77.85,77.87,77.8,77.87,48196.0,57.8388,57.8536,57.8016,57.8536,48196.0
2018-02-26 14:15:00,77.85,77.86,77.8,77.83,84150.0,57.8388,57.8462,57.8016,57.8239,84150.0
2018-02-26 14:20:00,77.83,77.89,77.8,77.85,29506.0,57.8239,57.8685,57.8016,57.8388,29506.0
2018-02-26 14:25:00,77.85,77.88,77.76,77.77,24321.0,57.8388,57.8611,57.7719,57.7793,24321.0
2018-02-26 14:30:00,77.77,77.87,77.76,77.87,24475.0,57.7793,57.8536,57.7719,57.8536,24475.0
2018-02-26 14:35:00,77.87,77.91,77.76,77.77,27737.0,57.8536,57.8833,57.7719,57.7793,27737.0
2018-02-26 14:40:00,77.78,77.86,77.74,77.81,41678.0,57.7868,57.8462,57.757,57.8091,41678.0
2018-02-26 14:45:00,77.81,77.94,77.8,77.88,36931.0,57.8091,57.9056,57.8016,57.8611,36931.0
2018-02-26 14:50:00,77.87,78.03,77.84,78.03,52908.0,57.8536,57.9725,57.8313,57.9725,52908.0
2018-02-26 14:55:00,78.04,78.06,77.97,78.02,41730.0,57.9799,57.9948,57.9279,57.9651,41730.0
2018-02-26 15:00:00,78.03,78.17,78.02,78.17,36518.0,57.9725,58.0765,57.9651,58.0765,36518.0
2018-02-26 15:05:00,78.17,78.17,78.05,78.14,44136.0,58.0765,58.0765,57.9874,58.0542,44136.0
2018-02-26 15:10:00,78.14,78.16,78.09,78.13,51465.0,58.0542,58.0691,58.0171,58.0468,51465.0
2018-02-26 15:15:00,78.12,78.14,78.01,78.06,41347.0,58.0394,58.0542,57.9576,57.9948,41347.0
2018-02-26 15:20:00,78.07,78.17,78.04,78.14,55986.0,58.0022,58.0765,57.9799,58.0542,55986.0
2018-02-26 15:25:00,78.13,78.14,78.06,78.1,42283.0,58.0468,58.0542,57.9948,58.0245,42283.0
2018-02-26 15:30:00,78.09,78.12,78.02,78.09,73531.0,58.0171,58.0394,57.9651,58.0171,73531.0
2018-02-26 15:35:00,78.08,78.09,77.91,77.92,73413.0,58.0096,58.0171,57.8833,57.8908,73413.0
2018-02-26 15:40:00,77.92,77.95,77.86,77.9,65434.0,57.8908,57.9131,57.8462,57.8759,65434.0
2018-02-26 15:45:00,77.89,77.91,77.72,77.73,81429.0,57.8685,57.8833,57.7422,57.7496,81429.0
2018-02-26 15:50:00,77.73,77.8,77.65,77.65,129046.0,57.7496,57.8016,57.6902,57.6902,129046.0
2018-02-26 15:55:00,77.66,77.93,77.66,77.91,288265.0,57.6976,57.8982,57.6976,57.8833,288265.0
2018-02-27 09:30:00,77.88,78.0,77.62,77.76,87539.0,57.8611,57.9502,57.6679,57.7719,87539.0
2018-02-27 09:35:00,77.78,77.8,77.61,77.75,21469.0,57.7868,57.8016,57.6605,57.7645,21469.0
2018-02-27 09:40:00,77.77,77.98,77.71,77.92,28349.0,57.7793,57.9354,57.7348,57.8908,28349.0
2018-02-27 09:45:00,77.89,78.12,77.89,77.93,37344.0,57.8685,58.0394,57.8685,57.8982,37344.0
2018-02-27 09:50:00,77.95,77.98,77.76,77.82,67325.0,57.9131,57.9354,57.7719,57.8165,67325.0
2018-02-27 09:55:00,77.83,78.01,77.83,77.87,29868.0,57.8239,57.9576,57.8239,57.8536,29868.0
2018-02-27 10:00:00,77.88,77.94,77.82,77.84,34859.0,57.8611,57.9056,57.8165,57.8313,34859.0
2018-02-27 10:05:00,77.82,77.85,77.76,77.84,29958.0,57.8165,57.8388,57.7719,57.8313,29958.0
2018-02-27 10:10:00,77.85,78.05,77.82,78.01,56217.0,57.8388,57.9874,57.8165,57.9576,56217.0
2018-02-27 10:15:00,78.01,78.15,77.95,77.98,32826.0,57.9576,58.0617,57.9131,57.9354,32826.0
2018-02-27 10:20:00,77.99,78.18,77.96,78.0,46603.0,57.9428,58.0839,57.9205,57.9502,46603.0
2018-02-27 10:25:00,78.0,78.08,77.98,78.06,32739.0,57.9502,58.0096,57.9354,57.9948,32739.0
2018-02-27 10:30:00,78.06,78.24,78.06,78.16,20710.0,57.9948,58.1285,57.9948,58.0691,20710.0
2018-02-27 10:35:00,78.15,78.29,78.15,78.24,21694.0,58.0617,58.1657,58.0617,58.1285,21694.0
2018-02-27 10:40:00,78.25,78.25,78.01,78.01,34221.0,58.136,58.136,57.9576,57.9576,34221.0
2018-02-27 10:45:00,78.02,78.04,77.81,77.89,50279.0,57.9651,57.9799,57.8091,57.8685,50279.0
2018-02-27 10:50:00,77.89,77.9,77.59,77.61,62904.0,57.8685,57.8759,57.6456,57.6605,62904.0
2018-02-27 10:55:00,77.62,77.62,77.52,77.56,67616.0,57.6679,57.6679,57.5936,57.6233,67616.0
2018-02-27 11:00:00,77.56,77.75,77.56,77.6,26533.0,57.6233,57.7645,57.6233,57.653,26533.0
2018-02-27 11:05:00,77.57,77.59,77.38,77.43,44384.0,57.6307,57.6456,57.4896,57.5267,44384.0
2018-02-27 11:10:00,77.44,77.47,77.33,77.33,38929.0,57.5342,57.5564,57.4524,57.4524,38929.0
2018-02-27 11:15:00,77.33,77.35,77.18,77.19,51989.0,57.4524,57.4673,57.341,57.3484,51989.0
2018-02-27 11:20:00,77.2,77.22,77.0,77.11,25137.0,57.3559,57.3707,57.2073,57.289,25137.0
2018-02-27 11:25:00,77.1,77.17,76.92,77.11,35339.0,57.2816,57.3336,57.1478,57.289,35339.0
2018-02-27 11:30:00,77.12,77.21,77.03,77.21,27592.0,57.2964,57.3633,57.2295,57.3633,27592.0
2018-02-27 11:35:00,77.2,77.2,77.04,77.11,23344.0,57.3559,57.3559,57.237,57.289,23344.0
2018-02-27 11:40:00,77.1,77.18,77.04,77.05,28036.0,57.2816,57.341,57.237,57.2444,28036.0
2018-02-27 11:45:00,77.05,77.05,76.93,77.04,37356.0,57.2444,57.2444,57.1553,57.237,37356.0
2018-02-27 11:50:00,77.04,77.1,77.0,77.01,21357.0,57.237,57.2816,57.2073,57.2147,21357.0
2018-02-27 11:55:00,77.0,77.03,76.71,76.74,42617.0,57.2073,57.2295,56.9918,57.0141,42617.0
2018-02-27 12:00:00,76.75,76.76,76.65,76.67,38738.0,57.0215,57.029,56.9472,56.9621,38738.0
2018-02-27 12:05:00,76.68,76.8,76.67,76.67,36935.0,56.9695,57.0587,56.9621,56.9621,36935.0
2018-02-27 12:10:00,76.66,76.69,76.59,76.61,21827.0,56.9547,56.9769,56.9027,56.9175,21827.0
2018-02-27 12:15:00,76.61,76.61,76.47,76.5,24141.0,56.9175,56.9175,56.8135,56.8358,24141.0
2018-02-27 12:20:00,76.49,76.51,76.37,76.42,35631.0,56.8284,56.8432,56.7392,56.7763,35631.0
2018-02-27 12:25:00,76.41,76.64,76.41,76.61,35262.0,56.7689,56.9398,56.7689,56.9175,35262.0
2018-02-27 12:30:00,76.63,76.8,76.62,76.72,34206.0,56.9324,57.0587,56.9249,56.9992,34206.0
2018-02-27 12:35:00,76.74,76.83,76.74,76.77,21557.0,57.0141,57.081,57.0141,57.0364,21557.0
2018-02-27 12:40:00,76.77,76.8,76.53,76.53,25276.0,57.0364,57.0587,56.8581,56.8581,25276.0
2018-02-27 12:45:00,76.54,76.58,76.39,76.55,44993.0,56.8655,56.8952,56.7541,56.8729,44993.0
2018-02-27 12:50:00,76.57,76.75,76.57,76.69,32635.0,56.8878,57.0215,56.8878,56.9769,32635.0
2018-02-27 12:55:00,76.68,76.81,76.68,76.81,20217.0,56.9695,57.0661,56.9695,57.0661,20217.0
2018-02-27 13:00:00,76.81,76.81,76.7,76.76,18584.0,57.0661,57.0661,56.9844,57.029,18584.0
2018-02-27 13:05:00,76.77,76.89,76.73,76.89,25240.0,57.0364,57.1255,57.0067,57.1255,25240.0
2018-02-27 13:10:00,76.89,76.92,76.84,76.9,23080.0,57.1255,57.1478,57.0884,57.133,23080.0
2018-02-27 13:15:00,76.9,76.91,76.76,76.81,16868.0,57.133,57.1404,57.029,57.0661,16868.0
2018-02-27 13:20:00,76.83,76.87,76.78,76.81,13167.0,57.081,57.1107,57.0438,57.0661,13167.0
2018-02-27 13:25:00,76.81,76.92,76.8,76.92,12043.0,57.0661,57.1478,57.0587,57.1478,12043.0
2018-02-27 13:30:00,76.92,76.96,76.84,76.85,15079.0,57.1478,57.1775,57.0884,57.0958,15079.0
2018-02-27 13:35:00,76.85,76.86,76.79,76.79,12588.0,57.0958,57.1032,57.0512,57.0512,12588.0
2018-02-27 13:40:00,76.78,76.81,76.71,76.81,17893.0,57.0438,57.0661,56.9918,57.0661,17893.0
2018-02-27 13:45:00,76.83,76.85,76.69,76.69,15832.0,57.081,57.0958,56.9769,56.9769,15832.0
2018-02-27 13:50:00,76.67,76.76,76.66,76.75,20532.0,56.9621,57.029,56.9547,57.0215,20532.0
2018-02-27 13:55:00,76.75,76.78,76.72,76.76,22154.0,57.0215,57.0438,56.9992,57.029,22154.0
2018-02-27 14:00:00,76.76,76.78,76.67,76.74,23350.0,57.029,57.0438,56.9621,57.0141,23350.0
2018-02-27 14:05:00,76.73,76.74,76.6,76.71,23106.0,57.0067,57.0141,56.9101,56.9918,23106.0
2018-02-27 14:10:00,76.72,76.77,76.6,76.7,22228.0,56.9992,57.0364,56.9101,56.9844,22228.0
2018-02-27 14:15:00,76.7,76.78,76.68,76.71,46620.0,56.9844,57.0438,56.9695,56.9918,46620.0
2018-02-27 14:20:00,76.7,76.74,76.62,76.63,86889.0,56.9844,57.0141,56.9249,56.9324,86889.0
2018-02-27 14:25:00,76.61,76.74,76.61,76.73,35988.0,56.9175,57.0141,56.9175,57.0067,35988.0
2018-02-27 14:30:00,76.73,76.73,76.63,76.72,81291.0,57.0067,57.0067,56.9324,56.9992,81291.0
2018-02-27 14:35:00,76.71,76.88,76.71,76.88,31322.0,56.9918,57.1181,56.9918,57.1181,31322.0
2018-02-27 14:40:00,76.88,76.89,76.79,76.87,24897.0,57.1181,57.1255,57.0512,57.1107,24897.0
2018-02-27 14:45:00,76.87,76.87,76.73,76.83,29732.0,57.1107,57.1107,57.0067,57.081,29732.0
2018-02-27 14:50:00,76.83,76.88,76.8,76.87,24648.0,57.081,57.1181,57.0587,57.1107,24648.0
2018-02-27 14:55:00,76.88,76.96,76.81,76.84,28099.0,57.1181,57.1775,57.0661,57.0884,28099.0
2018-02-27 15:00:00,76.83,76.83,76.59,76.59,29849.0,57.081,57.081,56.9027,56.9027,29849.0
2018-02-27 15:05:00,76.58,76.6,76.49,76.51,38538.0,56.8952,56.9101,56.8284,56.8432,38538.0
2018-02-27 15:10:00,76.5,76.62,76.5,76.58,30429.0,56.8358,56.9249,56.8358,56.8952,30429.0
2018-02-27 15:15:00,76.59,76.64,76.53,76.61,30116.0,56.9027,56.9398,56.8581,56.9175,30116.0
2018-02-27 15:20:00,76.62,76.7,76.53,76.58,36668.0,56.9249,56.9844,56.8581,56.8952,36668.0
2018-02-27 15:25:00,76.57,76.71,76.55,76.7,37514.0,56.8878,56.9918,56.8729,56.9844,37514.0
2018-02-27 15:30:00,76.71,76.78,76.64,76.64,49542.0,56.9918,57.0438,56.9398,56.9398,49542.0
2018-02-27 15:35:00,76.64,76.7,76.6,76.68,32238.0,56.9398,56.9844,56.9101,56.9695,32238.0
2018-02-27 15:40:00,76.67,76.68,76.51,76.52,48352.0,56.9621,56.9695,56.8432,56.8506,48352.0
2018-02-27 15:45:00,76.52,76.63,76.49,76.56,69730.0,56.8506,56.9324,56.8284,56.8804,69730.0
2018-02-27 15:50:00,76.57,76.58,76.43,76.5,79348.0,56.8878,56.8952,56.7838,56.8358,79348.0
2018-02-27 15:55:00,76.51,76.52,76.33,76.33,204123.0,56.8432,56.8506,56.7095,56.7095,204123.0
2018-02-28 09:30:00,76.02,76.33,75.84,76.17,188200.0,56.4792,56.7095,56.3454,56.5906,188200.0
2018-02-28 09:35:00,76.17,76.4,76.14,76.25,51568.0,56.5906,56.7615,56.5683,56.65,51568.0
2018-02-28 09:40:00,76.25,76.36,76.13,76.24,19879.0,56.65,56.7318,56.5609,56.6426,19879.0
2018-02-28 09:45:00,76.24,76.28,76.08,76.16,35819.0,56.6426,56.6723,56.5237,56.5832,35819.0
2018-02-28 09:50:00,76.16,76.48,76.15,76.42,30974.0,56.5832,56.8209,56.5758,56.7763,30974.0
2018-02-28 09:55:00,76.44,76.56,76.36,76.53,17480.0,56.7912,56.8804,56.7318,56.8581,17480.0
2018-02-28 10:00:00,76.54,76.55,76.29,76.43,22530.0,56.8655,56.8729,56.6798,56.7838,22530.0
2018-02-28 10:05:00,76.44,76.47,76.26,76.26,10667.0,56.7912,56.8135,56.6575,56.6575,10667.0
2018-02-28 10:10:00,76.25,76.31,76.21,76.24,16809.0,56.65,56.6946,56.6203,56.6426,16809.0
2018-02-28 10:15:00,76.25,76.3,76.14,76.18,41578.0,56.65,56.6872,56.5683,56.598,41578.0
2018-02-28 10:20:00,76.2,76.25,76.16,76.19,13820.0,56.6129,56.65,56.5832,56.6055,13820.0
2018-02-28 10:25:00,76.18,76.22,76.14,76.17,17252.0,56.598,56.6278,56.5683,56.5906,17252.0
2018-02-28 10:30:00,76.17,76.23,76.14,76.2,18137.0,56.5906,56.6352,56.5683,56.6129,18137.0
2018-02-28 10:35:00,76.2,76.29,76.19,76.26,12039.0,56.6129,56.6798,56.6055,56.6575,12039.0
2018-02-28 10:40:00,76.25,76.29,76.19,76.19,21303.0,56.65,56.6798,56.6055,56.6055,21303.0
2018-02-28 10:45:00,76.19,76.24,76.1,76.12,13905.0,56.6055,56.6426,56.5386,56.5535,13905.0
2018-02-28 10:50:00,76.11,76.17,75.93,75.96,19799.0,56.546,56.5906,56.4123,56.4346,19799.0
2018-02-28 10:55:00,75.93,75.98,75.87,75.96,15044.0,56.4123,56.4495,56.3677,56.4346,15044.0
2018-02-28 11:00:00,75.96,76.0,75.9,75.92,10671.0,56.4346,56.4643,56.39,56.4049,10671.0
2018-02-28 11:05:00,75.94,76.08,75.9,75.9,29686.0,56.4197,56.5237,56.39,56.39,29686.0
2018-02-28 11:10:00,75.9,76.15,75.89,76.14,15619.0,56.39,56.5758,56.3826,56.5683,15619.0
2018-02-28 11:15:00,76.15,76.16,76.01,76.08,17460.0,56.5758,56.5832,56.4717,56.5237,17460.0
2018-02-28 11:20:00,76.07,76.15,76.02,76.03,26668.0,56.5163,56.5758,56.4792,56.4866,26668.0
2018-02-28 11:25:00,76.03,76.03,75.96,75.97,22157.0,56.4866,56.4866,56.4346,56.442,22157.0
2018-02-28 11:30:00,75.97,76.0,75.81,75.83,21174.0,56.442,56.4643,56.3231,56.338,21174.0
2018-02-28 11:35:00,75.83,75.92,75.82,75.91,12480.0,56.338,56.4049,56.3306,56.3974,12480.0
2018-02-28 11:40:00,75.91,76.01,75.88,75.99,15964.0,56.3974,56.4717,56.3752,56.4569,15964.0
2018-02-28 11:45:00,76.0,76.02,75.96,76.01,19937.0,56.4643,56.4792,56.4346,56.4717,19937.0
2018-02-28 11:50:00,76.03,76.09,75.97,75.97,27559.0,56.4866,56.5312,56.442,56.442,27559.0
2018-02-28 11:55:00,75.98,76.07,75.98,76.06,11615.0,56.4495,56.5163,56.4495,56.5089,11615.0
2018-02-28 12:00:00,76.05,76.14,76.05,76.06,12420.0,56.5015,56.5683,56.5015,56.5089,12420.0
2018-02-28 12:05:00,76.06,76.1,76.02,76.08,15272.0,56.5089,56.5386,56.4792,56.5237,15272.0
2018-02-28 12:10:00,76.09,76.15,76.05,76.08,6869.0,56.5312,56.5758,56.5015,56.5237,6869.0
2018-02-28 12:15:00,76.07,76.11,76.03,76.04,5603.0,56.5163,56.546,56.4866,56.494,5603.0
2018-02-28 12:20:00,76.03,76.06,75.94,75.98,6850.0,56.4866,56.5089,56.4197,56.4495,6850.0
2018-02-28 12:25:00,75.95,76.04,75.94,75.98,10186.0,56.4272,56.494,56.4197,56.4495,10186.0
2018-02-28 12:30:00,75.96,76.06,75.95,76.04,13784.0,56.4346,56.5089,56.4272,56.494,13784.0
2018-02-28 12:35:00,76.03,76.11,76.02,76.1,10228.0,56.4866,56.546,56.4792,56.5386,10228.0
2018-02-28 12:40:00,76.09,76.14,76.07,76.1,7637.0,56.5312,56.5683,56.5163,56.5386,7637.0
2018-02-28 12:45:00,76.09,76.13,76.07,76.11,11110.0,56.5312,56.5609,56.5163,56.546,11110.0
2018-02-28 12:50:00,76.12,76.13,76.05,76.07,13052.0,56.5535,56.5609,56.5015,56.5163,13052.0
2018-02-28 12:55:00,76.05,76.11,76.04,76.11,24601.0,56.5015,56.546,56.494,56.546,24601.0
2018-02-28 13:00:00,76.1,76.15,76.08,76.09,9766.0,56.5386,56.5758,56.5237,56.5312,9766.0
2018-02-28 13:05:00,76.09,76.09,76.03,76.03,8540.0,56.5312,56.5312,56.4866,56.4866,8540.0
2018-02-28 13:10:00,76.04,76.08,76.02,76.07,15681.0,56.494,56.5237,56.4792,56.5163,15681.0
2018-02-28 13:15:00,76.07,76.1,76.03,76.05,10833.0,56.5163,56.5386,56.4866,56.5015,10833.0
2018-02-28 13:20:00,76.04,76.18,76.02,76.14,18161.0,56.494,56.598,56.4792,56.5683,18161.0
2018-02-28 13:25:00,76.14,76.17,76.09,76.11,11180.0,56.5683,56.5906,56.5312,56.546,11180.0
2018-02-28 13:30:00,76.1,76.11,76.05,76.1,10920.0,56.5386,56.546,56.5015,56.5386,10920.0
2018-02-28 13:35:00,76.1,76.13,76.07,76.08,9042.0,56.5386,56.5609,56.5163,56.5237,9042.0
2018-02-28 13:40:00,76.09,76.16,76.08,76.09,12832.0,56.5312,56.5832,56.5237,56.5312,12832.0
2018-02-28 13:45:00,76.09,76.09,76.03,76.04,19274.0,56.5312,56.5312,56.4866,56.494,19274.0
2018-02-28 13:50:00,76.03,76.12,76.03,76.11,19638.0,56.4866,56.5535,56.4866,56.546,19638.0
2018-02-28 13:55:00,76.12,76.19,76.11,76.17,12941.0,56.5535,56.6055,56.546,56.5906,12941.0
2018-02-28 14:00:00,76.18,76.27,76.18,76.23,16231.0,56.598,56.6649,56.598,56.6352,16231.0
2018-02-28 14:05:00,76.22,76.24,76.08,76.12,13372.0,56.6278,56.6426,56.5237,56.5535,13372.0
2018-02-28 14:10:00,76.13,76.22,76.12,76.14,14254.0,56.5609,56.6278,56.5535,56.5683,14254.0
2018-02-28 14:15:00,76.15,76.22,76.15,76.21,13375.0,56.5758,56.6278,56.5758,56.6203,13375.0
2018-02-28 14:20:00,76.2,76.23,76.16,76.22,13888.0,56.6129,56.6352,56.5832,56.6278,13888.0
2018-02-28 14:25:00,76.21,76.26,76.17,76.18,15681.0,56.6203,56.6575,56.5906,56.598,15681.0
2018-02-28 14:30:00,76.17,76.17,76.01,76.02,36888.0,56.5906,56.5906,56.4717,56.4792,36888.0
2018-02-28 14:35:00,76.01,76.03,75.9,75.91,46018.0,56.4717,56.4866,56.39,56.3974,46018.0
2018-02-28 14:40:00,75.9,76.02,75.89,75.97,26961.0,56.39,56.4792,56.3826,56.442,26961.0
2018-02-28 14:45:00,75.96,75.97,75.87,75.87,29473.0,56.4346,56.442,56.3677,56.3677,29473.0
2018-02-28 14:50:00,75.87,75.87,75.77,75.81,29709.0,56.3677,56.3677,56.2934,56.3231,29709.0
2018-02-28 14:55:00,75.8,75.84,75.75,75.75,26450.0,56.3157,56.3454,56.2786,56.2786,26450.0
2018-02-28 15:00:00,75.76,75.82,75.75,75.8,25553.0,56.286,56.3306,56.2786,56.3157,25553.0
2018-02-28 15:05:00,75.81,75.95,75.8,75.92,37847.0,56.3231,56.4272,56.3157,56.4049,37847.0
2018-02-28 15:10:00,75.93,75.99,75.86,75.91,37975.0,56.4123,56.4569,56.3603,56.3974,37975.0
2018-02-28 15:15:00,75.91,75.93,75.69,75.69,47313.0,56.3974,56.4123,56.234,56.234,47313.0
2018-02-28 15:20:00,75.69,75.71,75.56,75.59,39644.0,56.234,56.2489,56.1374,56.1597,39644.0
2018-02-28 15:25:00,75.58,75.64,75.52,75.63,30521.0,56.1523,56.1968,56.1077,56.1894,30521.0
2018-02-28 15:30:00,75.64,75.69,75.58,75.58,36922.0,56.1968,56.234,56.1523,56.1523,36922.0
2018-02-28 15:35:00,75.58,75.73,75.54,75.73,29575.0,56.1523,56.2637,56.1226,56.2637,29575.0
2018-02-28 15:40:00,75.73,75.73,75.56,75.62,42957.0,56.2637,56.2637,56.1374,56.182,42957.0
2018-02-28 15:45:00,75.61,75.61,75.36,75.42,99308.0,56.1746,56.1746,55.9888,56.0334,99308.0
2018-02-28 15:50:00,75.42,75.48,75.39,75.4,83931.0,56.0334,56.078,56.0111,56.0185,83931.0
2018-02-28 15:55:00,75.4,75.52,75.32,75.32,233917.0,56.0185,56.1077,55.9591,55.9591,233917.0
2018-03-01 09:30:00,75.35,75.69,75.35,75.68,59809.0,55.9814,56.234,55.9814,56.2266,59809.0
2018-03-01 09:35:00,75.67,75.93,75.62,75.88,17481.0,56.2191,56.4123,56.182,56.3752,17481.0
2018-03-01 09:40:00,75.87,76.36,75.87,76.36,33307.0,56.3677,56.7318,56.3677,56.7318,33307.0
2018-03-01 09:45:00,76.36,76.52,76.25,76.38,38513.0,56.7318,56.8506,56.65,56.7466,38513.0
2018-03-01 09:50:00,76.36,76.39,76.12,76.34,33425.0,56.7318,56.7541,56.5535,56.7169,33425.0
2018-03-01 09:55:00,76.37,76.54,76.28,76.47,51531.0,56.7392,56.8655,56.6723,56.8135,51531.0
2018-03-01 10:00:00,76.44,76.63,76.3,76.37,103587.0,56.7912,56.9324,56.6872,56.7392,103587.0
2018-03-01 10:05:00,76.4,76.42,76.12,76.27,82641.0,56.7615,56.7763,56.5535,56.6649,82641.0
2018-03-01 10:10:00,76.26,76.53,76.23,76.43,23941.0,56.6575,56.8581,56.6352,56.7838,23941.0
2018-03-01 10:15:00,76.41,76.61,76.38,76.46,27921.0,56.7689,56.9175,56.7466,56.8061,27921.0
2018-03-01 10:20:00,76.45,76.5,76.37,76.5,27207.0,56.7986,56.8358,56.7392,56.8358,27207.0
2018-03-01 10:25:00,76.51,76.63,76.43,76.63,23144.0,56.8432,56.9324,56.7838,56.9324,23144.0
2018-03-01 10:30:00,76.62,76.75,76.59,76.72,24899.0,56.9249,57.0215,56.9027,56.9992,24899.0
2018-03-01 10:35:00,76.74,76.82,76.6,76.64,24202.0,57.0141,57.0735,56.9101,56.9398,24202.0
2018-03-01 10:40:00,76.65,76.74,76.55,76.55,24213.0,56.9472,57.0141,56.8729,56.8729,24213.0
2018-03-01 10:45:00,76.56,76.59,76.36,76.4,28045.0,56.8804,56.9027,56.7318,56.7615,28045.0
2018-03-01 10:50:00,76.4,76.41,76.28,76.34,16354.0,56.7615,56.7689,56.6723,56.7169,16354.0
2018-03-01 10:55:00,76.37,76.4,76.27,76.28,25189.0,56.7392,56.7615,56.6649,56.6723,25189.0
2018-03-01 11:00:00,76.27,76.33,76.1,76.17,19824.0,56.6649,56.7095,56.5386,56.5906,19824.0
2018-03-01 11:05:00,76.17,76.27,76.16,76.25,14668.0,56.5906,56.6649,56.5832,56.65,14668.0
2018-03-01 11:10:00,76.23,76.23,76.04,76.07,20453.0,56.6352,56.6352,56.494,56.5163,20453.0
2018-03-01 11:15:00,76.09,76.13,76.0,76.05,18915.0,56.5312,56.5609,56.4643,56.5015,18915.0
2018-03-01 11:20:00,76.04,76.09,75.95,76.0,17366.0,56.494,56.5312,56.4272,56.4643,17366.0
2018-03-01 11:25:00,76.01,76.07,75.94,76.04,25561.0,56.4717,56.5163,56.4197,56.494,25561.0
2018-03-01 11:30:00,76.05,76.06,75.88,75.88,49301.0,56.5015,56.5089,56.3752,56.3752,49301.0
2018-03-01 11:35:00,75.88,75.96,75.87,75.88,80784.0,56.3752,56.4346,56.3677,56.3752,80784.0
2018-03-01 11:40:00,75.87,75.92,75.77,75.85,19259.0,56.3677,56.4049,56.2934,56.3529,19259.0
2018-03-01 11:45:00,75.85,75.93,75.83,75.87,28809.0,56.3529,56.4123,56.338,56.3677,28809.0
2018-03-01 11:50:00,75.88,75.91,75.84,75.9,18698.0,56.3752,56.3974,56.3454,56.39,18698.0
2018-03-01 11:55:00,75.91,75.95,75.83,75.83,50930.0,56.3974,56.4272,56.338,56.338,50930.0
2018-03-01 12:00:00,75.83,75.87,75.64,75.65,23455.0,56.338,56.3677,56.1968,56.2043,23455.0
2018-03-01 12:05:00,75.66,75.71,75.54,75.59,17035.0,56.2117,56.2489,56.1226,56.1597,17035.0
2018-03-01 12:10:00,75.59,75.65,75.52,75.65,20091.0,56.1597,56.2043,56.1077,56.2043,20091.0
2018-03-01 12:15:00,75.65,75.65,75.54,75.59,19323.0,56.2043,56.2043,56.1226,56.1597,19323.0
2018-03-01 12:20:00,75.58,75.64,75.54,75.54,47896.0,56.1523,56.1968,56.1226,56.1226,47896.0
2018-03-01 12:25:00,75.54,75.6,75.4,75.43,22551.0,56.1226,56.1671,56.0185,56.0408,22551.0
2018-03-01 12:30:00,75.43,75.47,75.32,75.45,19876.0,56.0408,56.0705,55.9591,56.0557,19876.0
2018-03-01 12:35:00,75.45,75.52,75.43,75.46,18677.0,56.0557,56.1077,56.0408,56.0631,18677.0
2018-03-01 12:40:00,75.47,75.49,75.34,75.45,23565.0,56.0705,56.0854,55.974,56.0557,23565.0
2018-03-01 12:45:00,75.43,75.51,75.42,75.48,17903.0,56.0408,56.1003,56.0334,56.078,17903.0
2018-03-01 12:50:00,75.51,75.51,75.39,75.43,20532.0,56.1003,56.1003,56.0111,56.0408,20532.0
2018-03-01 12:55:00,75.44,75.46,75.37,75.43,24618.0,56.0483,56.0631,55.9963,56.0408,24618.0
2018-03-01 13:00:00,75.42,75.43,75.2,75.24,32826.0,56.0334,56.0408,55.8699,55.8997,32826.0
2018-03-01 13:05:00,75.24,75.28,75.16,75.23,22795.0,55.8997,55.9294,55.8402,55.8922,22795.0
2018-03-01 13:10:00,75.24,75.34,75.17,75.3,21238.0,55.8997,55.974,55.8477,55.9442,21238.0
2018-03-01 13:15:00,75.34,75.41,75.31,75.41,21598.0,55.974,56.026,55.9517,56.026,21598.0
2018-03-01 13:20:00,75.43,75.49,75.36,75.38,19130.0,56.0408,56.0854,55.9888,56.0037,19130.0
2018-03-01 13:25:00,75.38,75.42,75.33,75.34,19851.0,56.0037,56.0334,55.9665,55.974,19851.0
2018-03-01 13:30:00,75.35,75.46,75.33,75.34,32589.0,55.9814,56.0631,55.9665,55.974,32589.0
2018-03-01 13:35:00,75.32,75.38,75.31,75.34,29507.0,55.9591,56.0037,55.9517,55.974,29507.0
2018-03-01 13:40:00,75.33,75.36,75.26,75.34,19783.0,55.9665,55.9888,55.9145,55.974,19783.0
2018-03-01 13:45:00,75.34,75.35,75.24,75.33,27628.0,55.974,55.9814,55.8997,55.9665,27628.0
2018-03-01 13:50:00,75.33,75.46,75.33,75.41,34121.0,55.9665,56.0631,55.9665,56.026,34121.0
2018-03-01 13:55:00,75.4,75.45,75.3,75.43,34194.0,56.0185,56.0557,55.9442,56.0408,34194.0
2018-03-01 14:00:00,75.45,75.46,75.26,75.35,44912.0,56.0557,56.0631,55.9145,55.9814,44912.0
2018-03-01 14:05:00,75.37,75.48,75.34,75.41,15396.0,55.9963,56.078,55.974,56.026,15396.0
2018-03-01 14:10:00,75.42,75.52,75.39,75.39,17054.0,56.0334,56.1077,56.0111,56.0111,17054.0
2018-03-01 14:15:00,75.39,75.52,75.37,75.48,19006.0,56.0111,56.1077,55.9963,56.078,19006.0
2018-03-01 14:20:00,75.48,75.55,75.42,75.45,17139.0,56.078,56.13,56.0334,56.0557,17139.0
2018-03-01 14:25:00,75.47,75.53,75.41,75.52,14366.0,56.0705,56.1151,56.026,56.1077,14366.0
2018-03-01 14:30:00,75.51,75.53,75.41,75.48,18447.0,56.1003,56.1151,56.026,56.078,18447.0
2018-03-01 14:35:00,75.48,75.49,75.4,75.42,22773.0,56.078,56.0854,56.0185,56.0334,22773.0
2018-03-01 14:40:00,75.4,75.52,75.4,75.44,19895.0,56.0185,56.1077,56.0185,56.0483,19895.0
2018-03-01 14:45:00,75.43,75.48,75.36,75.37,32405.0,56.0408,56.078,55.9888,55.9963,32405.0
2018-03-01 14:50:00,75.38,75.41,75.3,75.37,35660.0,56.0037,56.026,55.9442,55.9963,35660.0
2018-03-01 14:55:00,75.38,75.44,75.32,75.39,41737.0,56.0037,56.0483,55.9591,56.0111,41737.0
2018-03-01 15:00:00,75.41,75.44,75.3,75.32,23371.0,56.026,56.0483,55.9442,55.9591,23371.0
2018-03-01 15:05:00,75.31,75.5,75.31,75.43,16257.0,55.9517,56.0928,55.9517,56.0408,16257.0
2018-03-01 15:10:00,75.43,75.5,75.39,75.47,22410.0,56.0408,56.0928,56.0111,56.0705,22410.0
2018-03-01 15:15:00,75.47,75.6,75.44,75.56,22434.0,56.0705,56.1671,56.0483,56.1374,22434.0
2018-03-01 15:20:00,75.58,75.68,75.56,75.63,31883.0,56.1523,56.2266,56.1374,56.1894,31883.0
2018-03-01 15:25:00,75.61,75.69,75.57,75.63,26391.0,56.1746,56.234,56.1448,56.1894,26391.0
2018-03-01 15:30:00,75.63,75.66,75.45,75.55,31981.0,56.1894,56.2117,56.0557,56.13,31981.0
2018-03-01 15:35:00,75.56,75.58,75.44,75.44,29644.0,56.1374,56.1523,56.0483,56.0483,29644.0
2018-03-01 15:40:00,75.43,75.48,75.34,75.41,36727.0,56.0408,56.078,55.974,56.026,36727.0
2018-03-01 15:45:00,75.41,75.57,75.38,75.56,71909.0,56.026,56.1448,56.0037,56.1374,71909.0
2018-03-01 15:50:00,75.57,75.66,75.53,75.56,67473.0,56.1448,56.2117,56.1151,56.1374,67473.0
2018-03-01 15:55:00,75.56,75.67,75.48,75.53,141677.0,56.1374,56.2191,56.078,56.1151,141677.0
2018-03-02 09:30:00,75.46,76.24,75.37,76.24,61833.0,56.0631,56.6426,55.9963,56.6426,61833.0
2018-03-02 09:35:00,76.24,76.28,75.85,75.86,32042.0,56.6426,56.6723,56.3529,56.3603,32042.0
2018-03-02 09:40:00,75.85,76.07,75.77,75.98,38349.0,56.3529,56.5163,56.2934,56.4495,38349.0
2018-03-02 09:45:00,75.95,76.16,75.82,76.09,48040.0,56.4272,56.5832,56.3306,56.5312,48040.0
2018-03-02 09:50:00,76.09,76.15,76.0,76.03,34559.0,56.5312,56.5758,56.4643,56.4866,34559.0
2018-03-02 09:55:00,76.05,76.13,75.99,76.1,41210.0,56.5015,56.5609,56.4569,56.5386,41210.0
2018-03-02 10:00:00,76.1,76.3,76.1,76.22,32348.0,56.5386,56.6872,56.5386,56.6278,32348.0
2018-03-02 10:05:00,76.2,76.22,76.07,76.12,38581.0,56.6129,56.6278,56.5163,56.5535,38581.0
2018-03-02 10:10:00,76.11,76.15,75.88,75.95,25522.0,56.546,56.5758,56.3752,56.4272,25522.0
2018-03-02 10:15:00,75.96,76.03,75.81,75.82,23286.0,56.4346,56.4866,56.3231,56.3306,23286.0
2018-03-02 10:20:00,75.8,75.95,75.77,75.9,14108.0,56.3157,56.4272,56.2934,56.39,14108.0
2018-03-02 10:25:00,75.91,75.93,75.78,75.8,26009.0,56.3974,56.4123,56.3009,56.3157,26009.0
2018-03-02 10:30:00,75.81,75.96,75.8,75.92,26344.0,56.3231,56.4346,56.3157,56.4049,26344.0
2018-03-02 10:35:00,75.92,75.94,75.75,75.75,20261.0,56.4049,56.4197,56.2786,56.2786,20261.0
2018-03-02 10:40:00,75.75,75.77,75.55,75.55,28441.0,56.2786,56.2934,56.13,56.13,28441.0
2018-03-02 10:45:00,75.55,75.61,75.47,75.55,29173.0,56.13,56.1746,56.0705,56.13,29173.0
2018-03-02 10:50:00,75.55,75.56,75.35,75.35,25561.0,56.13,56.1374,55.9814,55.9814,25561.0
2018-03-02 10:55:00,75.35,75.41,75.17,75.17,29691.0,55.9814,56.026,55.8477,55.8477,29691.0
2018-03-02 11:00:00,75.18,75.37,75.18,75.3,25225.0,55.8551,55.9963,55.8551,55.9442,25225.0
2018-03-02 11:05:00,75.3,75.3,75.19,75.19,21869.0,55.9442,55.9442,55.8625,55.8625,21869.0
2018-03-02 11:10:00,75.18,75.18,75.05,75.15,32788.0,55.8551,55.8551,55.7585,55.8328,32788.0
2018-03-02 11:15:00,75.14,75.23,75.01,75.01,39093.0,55.8254,55.8922,55.7288,55.7288,39093.0
2018-03-02 11:20:00,75.02,75.03,74.89,74.97,117623.0,55.7362,55.7436,55.6396,55.6991,117623.0
2018-03-02 11:25:00,74.98,75.19,74.97,75.02,38202.0,55.7065,55.8625,55.6991,55.7362,38202.0
2018-03-02 11:30:00,75.03,75.06,74.94,74.95,37046.0,55.7436,55.7659,55.6768,55.6842,37046.0
2018-03-02 11:35:00,74.95,75.04,74.91,74.93,27830.0,55.6842,55.7511,55.6545,55.6694,27830.0
2018-03-02 11:40:00,74.92,75.06,74.92,74.98,34829.0,55.6619,55.7659,55.6619,55.7065,34829.0
2018-03-02 11:45:00,74.97,75.05,74.91,75.04,23373.0,55.6991,55.7585,55.6545,55.7511,23373.0
2018-03-02 11:50:00,75.05,75.06,74.94,75.04,46685.0,55.7585,55.7659,55.6768,55.7511,46685.0
2018-03-02 11:55:00,75.03,75.12,75.02,75.09,45186.0,55.7436,55.8105,55.7362,55.7882,45186.0
2018-03-02 12:00:00,75.08,75.13,75.01,75.07,26146.0,55.7808,55.8179,55.7288,55.7734,26146.0
2018-03-02 12:05:00,75.07,75.11,75.04,75.08,31035.0,55.7734,55.8031,55.7511,55.7808,31035.0
2018-03-02 12:10:00,75.08,75.11,74.98,74.98,33732.0,55.7808,55.8031,55.7065,55.7065,33732.0
2018-03-02 12:15:00,74.99,74.99,74.9,74.96,17998.0,55.7139,55.7139,55.6471,55.6916,17998.0
2018-03-02 12:20:00,74.97,74.98,74.93,74.96,18700.0,55.6991,55.7065,55.6694,55.6916,18700.0
2018-03-02 12:25:00,74.96,75.02,74.94,74.99,15532.0,55.6916,55.7362,55.6768,55.7139,15532.0
2018-03-02 12:30:00,75.0,75.02,74.92,74.93,15933.0,55.7214,55.7362,55.6619,55.6694,15933.0
2018-03-02 12:35:00,74.93,74.98,74.91,74.91,14453.0,55.6694,55.7065,55.6545,55.6545,14453.0
2018-03-02 12:40:00,74.9,74.93,74.85,74.87,27973.0,55.6471,55.6694,55.6099,55.6248,27973.0
2018-03-02 12:45:00,74.87,74.87,74.77,74.78,29555.0,55.6248,55.6248,55.5505,55.5579,29555.0
2018-03-02 12:50:00,74.78,74.95,74.77,74.92,19387.0,55.5579,55.6842,55.5505,55.6619,19387.0
2018-03-02 12:55:00,74.93,74.95,74.88,74.89,28166.0,55.6694,55.6842,55.6322,55.6396,28166.0
2018-03-02 13:00:00,74.89,74.89,74.82,74.84,13215.0,55.6396,55.6396,55.5876,55.6025,13215.0
2018-03-02 13:05:00,74.83,74.91,74.82,74.89,17394.0,55.5951,55.6545,55.5876,55.6396,17394.0
2018-03-02 13:10:00,74.9,74.92,74.85,74.87,20669.0,55.6471,55.6619,55.6099,55.6248,20669.0
2018-03-02 13:15:00,74.88,74.88,74.76,74.76,31258.0,55.6322,55.6322,55.543,55.543,31258.0
2018-03-02 13:20:00,74.76,74.8,74.72,74.77,33863.0,55.543,55.5728,55.5133,55.5505,33863.0
2018-03-02 13:25:00,74.75,74.85,74.75,74.78,12759.0,55.5356,55.6099,55.5356,55.5579,12759.0
2018-03-02 13:30:00,74.78,74.82,74.78,74.8,12821.0,55.5579,55.5876,55.5579,55.5728,12821.0
2018-03-02 13:35:00,74.8,74.83,74.77,74.78,19082.0,55.5728,55.5951,55.5505,55.5579,19082.0
2018-03-02 13:40:00,74.79,74.88,74.79,74.88,11219.0,55.5653,55.6322,55.5653,55.6322,11219.0
2018-03-02 13:45:00,74.9,74.92,74.8,74.81,22366.0,55.6471,55.6619,55.5728,55.5802,22366.0
2018-03-02 13:50:00,74.82,74.84,74.72,74.74,21526.0,55.5876,55.6025,55.5133,55.5282,21526.0
2018-03-02 13:55:00,74.73,74.81,74.69,74.78,14586.0,55.5208,55.5802,55.491,55.5579,14586.0
2018-03-02 14:00:00,74.79,74.84,74.72,74.74,15921.0,55.5653,55.6025,55.5133,55.5282,15921.0
2018-03-02 14:05:00,74.74,74.77,74.71,74.74,18776.0,55.5282,55.5505,55.5059,55.5282,18776.0
2018-03-02 14:10:00,74.73,74.77,74.71,74.75,15611.0,55.5208,55.5505,55.5059,55.5356,15611.0
2018-03-02 14:15:00,74.74,74.75,74.61,74.62,28894.0,55.5282,55.5356,55.4316,55.439,28894.0
2018-03-02 14:20:00,74.63,74.69,74.57,74.67,17971.0,55.4465,55.491,55.4019,55.4762,17971.0
2018-03-02 14:25:00,74.67,74.77,74.67,74.77,16522.0,55.4762,55.5505,55.4762,55.5505,16522.0
2018-03-02 14:30:00,74.77,74.85,74.76,74.77,22098.0,55.5505,55.6099,55.543,55.5505,22098.0
2018-03-02 14:35:00,74.76,74.87,74.75,74.87,15376.0,55.543,55.6248,55.5356,55.6248,15376.0
2018-03-02 14:40:00,74.88,74.91,74.84,74.9,14782.0,55.6322,55.6545,55.6025,55.6471,14782.0
2018-03-02 14:45:00,74.91,75.0,74.89,74.99,15408.0,55.6545,55.7214,55.6396,55.7139,15408.0
2018-03-02 14:50:00,74.99,75.0,74.91,74.91,24573.0,55.7139,55.7214,55.6545,55.6545,24573.0
2018-03-02 14:55:00,74.9,74.92,74.84,74.91,41572.0,55.6471,55.6619,55.6025,55.6545,41572.0
2018-03-02 15:00:00,74.9,74.91,74.8,74.84,20155.0,55.6471,55.6545,55.5728,55.6025,20155.0
2018-03-02 15:05:00,74.84,74.9,74.81,74.87,21461.0,55.6025,55.6471,55.5802,55.6248,21461.0
2018-03-02 15:10:00,74.87,74.88,74.78,74.84,18773.0,55.6248,55.6322,55.5579,55.6025,18773.0
2018-03-02 15:15:00,74.85,74.92,74.81,74.89,21787.0,55.6099,55.6619,55.5802,55.6396,21787.0
2018-03-02 15:20:00,74.9,74.97,74.89,74.96,21040.0,55.6471,55.6991,55.6396,55.6916,21040.0
2018-03-02 15:25:00,74.95,75.02,74.93,75.01,29269.0,55.6842,55.7362,55.6694,55.7288,29269.0
2018-03-02 15:30:00,75.01,75.12,74.98,75.07,29740.0,55.7288,55.8105,55.7065,55.7734,29740.0
2018-03-02 15:35:00,75.07,75.28,75.06,75.25,43690.0,55.7734,55.9294,55.7659,55.9071,43690.0
2018-03-02 15:40:00,75.26,75.33,75.22,75.32,55451.0,55.9145,55.9665,55.8848,55.9591,55451.0
2018-03-02 15:45:00,75.33,75.36,75.18,75.3,77879.0,55.9665,55.9888,55.8551,55.9442,77879.0
2018-03-02 15:50:00,75.3,75.41,75.3,75.38,83083.0,55.9442,56.026,55.9442,56.0037,83083.0
2018-03-02 15:55:00,75.38,75.46,75.33,75.33,297799.0,56.0037,56.0631,55.9665,55.9665,297799.0
2018-03-05 09:30:00,75.22,75.27,74.87,74.95,74269.0,55.8848,55.922,55.6248,55.6842,74269.0
2018-03-05 09:35:00,74.96,75.43,74.94,75.25,49937.0,55.6916,56.0408,55.6768,55.9071,49937.0
2018-03-05 09:40:00,75.28,75.81,75.28,75.79,41117.0,55.9294,56.3231,55.9294,56.3083,41117.0
2018-03-05 09:45:00,75.81,75.97,75.77,75.96,39183.0,56.3231,56.442,56.2934,56.4346,39183.0
2018-03-05 09:50:00,75.97,76.23,75.93,76.07,44427.0,56.442,56.6352,56.4123,56.5163,44427.0
2018-03-05 09:55:00,76.04,76.2,76.03,76.05,32485.0,56.494,56.6129,56.4866,56.5015,32485.0
2018-03-05 10:00:00,76.05,76.11,75.96,76.01,24185.0,56.5015,56.546,56.4346,56.4717,24185.0
2018-03-05 10:05:00,76.0,76.24,75.97,76.24,33989.0,56.4643,56.6426,56.442,56.6426,33989.0
2018-03-05 10:10:00,76.25,76.27,76.03,76.07,32909.0,56.65,56.6649,56.4866,56.5163,32909.0
2018-03-05 10:15:00,76.09,76.16,75.97,76.16,18103.0,56.5312,56.5832,56.442,56.5832,18103.0
2018-03-05 10:20:00,76.15,76.31,76.15,76.24,30108.0,56.5758,56.6946,56.5758,56.6426,30108.0
2018-03-05 10:25:00,76.24,76.29,76.12,76.28,18062.0,56.6426,56.6798,56.5535,56.6723,18062.0
2018-03-05 10:30:00,76.29,76.36,76.24,76.36,33949.0,56.6798,56.7318,56.6426,56.7318,33949.0
2018-03-05 10:35:00,76.37,76.37,76.19,76.31,24479.0,56.7392,56.7392,56.6055,56.6946,24479.0
2018-03-05 10:40:00,76.33,76.35,76.25,76.25,24796.0,56.7095,56.7243,56.65,56.65,24796.0
2018-03-05 10:45:00,76.26,76.29,76.17,76.25,12118.0,56.6575,56.6798,56.5906,56.65,12118.0
2018-03-05 10:50:00,76.27,76.33,76.21,76.33,16379.0,56.6649,56.7095,56.6203,56.7095,16379.0
2018-03-05 10:55:00,76.33,76.34,76.25,76.27,35125.0,56.7095,56.7169,56.65,56.6649,35125.0
2018-03-05 11:00:00,76.27,76.33,76.22,76.3,48488.0,56.6649,56.7095,56.6278,56.6872,48488.0
2018-03-05 11:05:00,76.3,76.61,76.3,76.58,37009.0,56.6872,56.9175,56.6872,56.8952,37009.0
2018-03-05 11:10:00,76.56,76.56,76.41,76.46,22436.0,56.8804,56.8804,56.7689,56.8061,22436.0
2018-03-05 11:15:00,76.47,76.47,76.31,76.33,22758.0,56.8135,56.8135,56.6946,56.7095,22758.0
2018-03-05 11:20:00,76.32,76.55,76.32,76.54,24011.0,56.7021,56.8729,56.7021,56.8655,24011.0
2018-03-05 11:25:00,76.54,76.66,76.51,76.59,31948.0,56.8655,56.9547,56.8432,56.9027,31948.0
2018-03-05 11:30:00,76.59,76.64,76.51,76.57,14428.0,56.9027,56.9398,56.8432,56.8878,14428.0
2018-03-05 11:35:00,76.58,76.65,76.52,76.56,28537.0,56.8952,56.9472,56.8506,56.8804,28537.0
2018-03-05 11:40:00,76.58,76.69,76.58,76.64,19075.0,56.8952,56.9769,56.8952,56.9398,19075.0
2018-03-05 11:45:00,76.65,76.65,76.48,76.48,38275.0,56.9472,56.9472,56.8209,56.8209,38275.0
2018-03-05 11:50:00,76.47,76.51,76.42,76.44,20170.0,56.8135,56.8432,56.7763,56.7912,20170.0
2018-03-05 11:55:00,76.44,76.51,76.38,76.48,18497.0,56.7912,56.8432,56.7466,56.8209,18497.0
2018-03-05 12:00:00,76.47,76.53,76.43,76.47,24466.0,56.8135,56.8581,56.7838,56.8135,24466.0
2018-03-05 12:05:00,76.48,76.51,76.41,76.46,15368.0,56.8209,56.8432,56.7689,56.8061,15368.0
2018-03-05 12:10:00,76.47,76.58,76.47,76.56,12740.0,56.8135,56.8952,56.8135,56.8804,12740.0
2018-03-05 12:15:00,76.56,76.66,76.55,76.62,22253.0,56.8804,56.9547,56.8729,56.9249,22253.0
2018-03-05 12:20:00,76.63,76.65,76.5,76.5,25573.0,56.9324,56.9472,56.8358,56.8358,25573.0
2018-03-05 12:25:00,76.51,76.62,76.5,76.59,10143.0,56.8432,56.9249,56.8358,56.9027,10143.0
2018-03-05 12:30:00,76.59,76.61,76.48,76.51,16338.0,56.9027,56.9175,56.8209,56.8432,16338.0
2018-03-05 12:35:00,76.51,76.6,76.5,76.57,11774.0,56.8432,56.9101,56.8358,56.8878,11774.0
2018-03-05 12:40:00,76.57,76.68,76.57,76.68,20328.0,56.8878,56.9695,56.8878,56.9695,20328.0
2018-03-05 12:45:00,76.69,76.72,76.66,76.67,16228.0,56.9769,56.9992,56.9547,56.9621,16228.0
2018-03-05 12:50:00,76.67,76.69,76.62,76.65,13882.0,56.9621,56.9769,56.9249,56.9472,13882.0
2018-03-05 12:55:00,76.64,76.72,76.63,76.64,13856.0,56.9398,56.9992,56.9324,56.9398,13856.0
2018-03-05 13:00:00,76.63,76.73,76.62,76.72,16127.0,56.9324,57.0067,56.9249,56.9992,16127.0
2018-03-05 13:05:00,76.73,76.76,76.7,76.71,17023.0,57.0067,57.029,56.9844,56.9918,17023.0
2018-03-05 13:10:00,76.72,76.83,76.68,76.81,33947.0,56.9992,57.081,56.9695,57.0661,33947.0
2018-03-05 13:15:00,76.82,76.85,76.78,76.78,24645.0,57.0735,57.0958,57.0438,57.0438,24645.0
2018-03-05 13:20:00,76.79,76.83,76.71,76.81,26289.0,57.0512,57.081,56.9918,57.0661,26289.0
2018-03-05 13:25:00,76.81,76.93,76.8,76.89,23927.0,57.0661,57.1553,57.0587,57.1255,23927.0
2018-03-05 13:30:00,76.9,76.91,76.78,76.89,28687.0,57.133,57.1404,57.0438,57.1255,28687.0
2018-03-05 13:35:00,76.89,76.94,76.83,76.86,14535.0,57.1255,57.1627,57.081,57.1032,14535.0
2018-03-05 13:40:00,76.85,76.93,76.84,76.85,15985.0,57.0958,57.1553,57.0884,57.0958,15985.0
2018-03-05 13:45:00,76.86,76.88,76.77,76.8,10833.0,57.1032,57.1181,57.0364,57.0587,10833.0
2018-03-05 13:50:00,76.8,76.86,76.79,76.86,19692.0,57.0587,57.1032,57.0512,57.1032,19692.0
2018-03-05 13:55:00,76.86,76.91,76.81,76.82,25484.0,57.1032,57.1404,57.0661,57.0735,25484.0
2018-03-05 14:00:00,76.83,76.85,76.74,76.75,16013.0,57.081,57.0958,57.0141,57.0215,16013.0
2018-03-05 14:05:00,76.76,76.8,76.68,76.72,20701.0,57.029,57.0587,56.9695,56.9992,20701.0
2018-03-05 14:10:00,76.72,76.76,76.68,76.75,16198.0,56.9992,57.029,56.9695,57.0215,16198.0
2018-03-05 14:15:00,76.74,76.84,76.72,76.76,19313.0,57.0141,57.0884,56.9992,57.029,19313.0
2018-03-05 14:20:00,76.74,76.75,76.67,76.72,22856.0,57.0141,57.0215,56.9621,56.9992,22856.0
2018-03-05 14:25:00,76.72,76.83,76.72,76.81,9925.0,56.9992,57.081,56.9992,57.0661,9925.0
2018-03-05 14:30:00,76.81,76.91,76.79,76.89,16441.0,57.0661,57.1404,57.0512,57.1255,16441.0
2018-03-05 14:35:00,76.89,76.99,76.84,76.96,16618.0,57.1255,57.1998,57.0884,57.1775,16618.0
2018-03-05 14:40:00,76.96,77.0,76.89,76.98,22643.0,57.1775,57.2073,57.1255,57.1924,22643.0
2018-03-05 14:45:00,76.99,77.09,76.98,77.06,21700.0,57.1998,57.2741,57.1924,57.2518,21700.0
2018-03-05 14:50:00,77.07,77.16,77.03,77.15,20872.0,57.2593,57.3261,57.2295,57.3187,20872.0
2018-03-05 14:55:00,77.15,77.23,77.11,77.22,23491.0,57.3187,57.3781,57.289,57.3707,23491.0
2018-03-05 15:00:00,77.23,77.3,77.21,77.22,18154.0,57.3781,57.4301,57.3633,57.3707,18154.0
2018-03-05 15:05:00,77.23,77.26,77.09,77.1,25673.0,57.3781,57.4004,57.2741,57.2816,25673.0
2018-03-05 15:10:00,77.1,77.18,77.09,77.17,32015.0,57.2816,57.341,57.2741,57.3336,32015.0
2018-03-05 15:15:00,77.17,77.22,77.17,77.21,62778.0,57.3336,57.3707,57.3336,57.3633,62778.0
2018-03-05 15:20:00,77.22,77.35,77.21,77.34,57565.0,57.3707,57.4673,57.3633,57.4599,57565.0
2018-03-05 15:25:00,77.34,77.34,77.2,77.21,66982.0,57.4599,57.4599,57.3559,57.3633,66982.0
2018-03-05 15:30:00,77.22,77.37,77.21,77.36,59389.0,57.3707,57.4822,57.3633,57.4747,59389.0
2018-03-05 15:35:00,77.35,77.46,77.33,77.42,62816.0,57.4673,57.549,57.4524,57.5193,62816.0
2018-03-05 15:40:00,77.43,77.52,77.39,77.52,64890.0,57.5267,57.5936,57.497,57.5936,64890.0
2018-03-05 15:45:00,77.51,77.67,77.49,77.57,119483.0,57.5862,57.705,57.5713,57.6307,119483.0
2018-03-05 15:50:00,77.57,77.67,77.55,77.62,112975.0,57.6307,57.705,57.6159,57.6679,112975.0
2018-03-05 15:55:00,77.63,77.64,77.46,77.48,159762.0,57.6753,57.6827,57.549,57.5639,159762.0
2018-03-06 09:30:00,77.23,77.39,76.78,76.93,79582.0,57.3781,57.497,57.0438,57.1553,79582.0
2018-03-06 09:35:00,76.96,77.0,76.71,76.73,41336.0,57.1775,57.2073,56.9918,57.0067,41336.0
2018-03-06 09:40:00,76.77,76.85,76.52,76.66,34988.0,57.0364,57.0958,56.8506,56.9547,34988.0
2018-03-06 09:45:00,76.63,76.77,76.54,76.69,30603.0,56.9324,57.0364,56.8655,56.9769,30603.0
2018-03-06 09:50:00,76.69,76.72,76.5,76.52,28456.0,56.9769,56.9992,56.8358,56.8506,28456.0
2018-03-06 09:55:00,76.53,76.79,76.53,76.75,29342.0,56.8581,57.0512,56.8581,57.0215,29342.0
2018-03-06 10:00:00,76.77,76.78,76.5,76.51,44591.0,57.0364,57.0438,56.8358,56.8432,44591.0
2018-03-06 10:05:00,76.51,76.54,76.34,76.38,34583.0,56.8432,56.8655,56.7169,56.7466,34583.0
2018-03-06 10:10:00,76.37,76.37,76.31,76.33,19034.0,56.7392,56.7392,56.6946,56.7095,19034.0
2018-03-06 10:15:00,76.34,76.47,76.28,76.47,29516.0,56.7169,56.8135,56.6723,56.8135,29516.0
2018-03-06 10:20:00,76.46,76.46,76.23,76.23,17960.0,56.8061,56.8061,56.6352,56.6352,17960.0
2018-03-06 10:25:00,76.24,76.43,76.24,76.42,13377.0,56.6426,56.7838,56.6426,56.7763,13377.0
2018-03-06 10:30:00,76.42,76.49,76.38,76.48,19169.0,56.7763,56.8284,56.7466,56.8209,19169.0
2018-03-06 10:35:00,76.47,76.5,76.41,76.48,26080.0,56.8135,56.8358,56.7689,56.8209,26080.0
2018-03-06 10:40:00,76.48,76.57,76.43,76.55,43474.0,56.8209,56.8878,56.7838,56.8729,43474.0
2018-03-06 10:45:00,76.55,76.75,76.51,76.66,20479.0,56.8729,57.0215,56.8432,56.9547,20479.0
2018-03-06 10:50:00,76.66,76.75,76.55,76.55,23650.0,56.9547,57.0215,56.8729,56.8729,23650.0
2018-03-06 10:55:00,76.57,76.61,76.52,76.59,16852.0,56.8878,56.9175,56.8506,56.9027,16852.0
2018-03-06 11:00:00,76.61,76.72,76.57,76.7,17848.0,56.9175,56.9992,56.8878,56.9844,17848.0
2018-03-06 11:05:00,76.69,76.69,76.46,76.52,24576.0,56.9769,56.9769,56.8061,56.8506,24576.0
2018-03-06 11:10:00,76.52,76.72,76.5,76.72,16687.0,56.8506,56.9992,56.8358,56.9992,16687.0
2018-03-06 11:15:00,76.73,76.73,76.62,76.64,17681.0,57.0067,57.0067,56.9249,56.9398,17681.0
2018-03-06 11:20:00,76.64,76.75,76.61,76.62,20007.0,56.9398,57.0215,56.9175,56.9249,20007.0
2018-03-06 11:25:00,76.62,76.76,76.58,76.71,22004.0,56.9249,57.029,56.8952,56.9918,22004.0
2018-03-06 11:30:00,76.71,76.8,76.71,76.76,13839.0,56.9918,57.0587,56.9918,57.029,13839.0
2018-03-06 11:35:00,76.75,76.75,76.64,76.64,12965.0,57.0215,57.0215,56.9398,56.9398,12965.0
2018-03-06 11:40:00,76.65,76.82,76.59,76.77,20529.0,56.9472,57.0735,56.9027,57.0364,20529.0
2018-03-06 11:45:00,76.79,76.8,76.76,76.77,6099.0,57.0512,57.0587,57.029,57.0364,6099.0
2018-03-06 11:50:00,76.77,76.82,76.75,76.78,19863.0,57.0364,57.0735,57.0215,57.0438,19863.0
2018-03-06 11:55:00,76.78,76.79,76.69,76.72,9342.0,57.0438,57.0512,56.9769,56.9992,9342.0
2018-03-06 12:00:00,76.71,76.85,76.63,76.78,141214.0,56.9918,57.0958,56.9324,57.0438,141214.0
2018-03-06 12:05:00,76.78,76.81,76.64,76.65,20522.0,57.0438,57.0661,56.9398,56.9472,20522.0
2018-03-06 12:10:00,76.65,76.66,76.56,76.56,10893.0,56.9472,56.9547,56.8804,56.8804,10893.0
2018-03-06 12:15:00,76.56,76.57,76.49,76.49,8509.0,56.8804,56.8878,56.8284,56.8284,8509.0
2018-03-06 12:20:00,76.5,76.52,76.38,76.42,18005.0,56.8358,56.8506,56.7466,56.7763,18005.0
2018-03-06 12:25:00,76.4,76.44,76.37,76.37,9756.0,56.7615,56.7912,56.7392,56.7392,9756.0
2018-03-06 12:30:00,76.37,76.42,76.36,76.41,10117.0,56.7392,56.7763,56.7318,56.7689,10117.0
2018-03-06 12:35:00,76.42,76.44,76.38,76.39,22490.0,56.7763,56.7912,56.7466,56.7541,22490.0
2018-03-06 12:40:00,76.4,76.41,76.32,76.38,13287.0,56.7615,56.7689,56.7021,56.7466,13287.0
2018-03-06 12:45:00,76.38,76.39,76.3,76.33,15927.0,56.7466,56.7541,56.6872,56.7095,15927.0
2018-03-06 12:50:00,76.32,76.41,76.32,76.39,11855.0,56.7021,56.7689,56.7021,56.7541,11855.0
2018-03-06 12:55:00,76.4,76.44,76.35,76.42,53088.0,56.7615,56.7912,56.7243,56.7763,53088.0
2018-03-06 13:00:00,76.42,76.46,76.28,76.28,27273.0,56.7763,56.8061,56.6723,56.6723,27273.0
2018-03-06 13:05:00,76.28,76.31,76.24,76.24,28343.0,56.6723,56.6946,56.6426,56.6426,28343.0
2018-03-06 13:10:00,76.25,76.3,76.22,76.27,11749.0,56.65,56.6872,56.6278,56.6649,11749.0
2018-03-06 13:15:00,76.26,76.32,76.26,76.32,15148.0,56.6575,56.7021,56.6575,56.7021,15148.0
2018-03-06 13:20:00,76.33,76.36,76.31,76.36,7210.0,56.7095,56.7318,56.6946,56.7318,7210.0
2018-03-06 13:25:00,76.36,76.41,76.35,76.4,10550.0,56.7318,56.7689,56.7243,56.7615,10550.0
2018-03-06 13:30:00,76.39,76.39,76.29,76.31,18944.0,56.7541,56.7541,56.6798,56.6946,18944.0
2018-03-06 13:35:00,76.31,76.35,76.3,76.33,15579.0,56.6946,56.7243,56.6872,56.7095,15579.0
2018-03-06 13:40:00,76.33,76.34,76.3,76.33,10020.0,56.7095,56.7169,56.6872,56.7095,10020.0
2018-03-06 13:45:00,76.33,76.34,76.26,76.27,23810.0,56.7095,56.7169,56.6575,56.6649,23810.0
2018-03-06 13:50:00,76.28,76.35,76.26,76.28,17385.0,56.6723,56.7243,56.6575,56.6723,17385.0
2018-03-06 13:55:00,76.28,76.3,76.24,76.28,21892.0,56.6723,56.6872,56.6426,56.6723,21892.0
2018-03-06 14:00:00,76.28,76.29,76.23,76.25,26162.0,56.6723,56.6798,56.6352,56.65,26162.0
2018-03-06 14:05:00,76.26,76.34,76.23,76.34,27554.0,56.6575,56.7169,56.6352,56.7169,27554.0
2018-03-06 14:10:00,76.34,76.35,76.3,76.3,14358.0,56.7169,56.7243,56.6872,56.6872,14358.0
2018-03-06 14:15:00,76.3,76.31,76.25,76.3,10274.0,56.6872,56.6946,56.65,56.6872,10274.0
2018-03-06 14:20:00,76.31,76.33,76.28,76.31,11924.0,56.6946,56.7095,56.6723,56.6946,11924.0
2018-03-06 14:25:00,76.3,76.31,76.22,76.23,12483.0,56.6872,56.6946,56.6278,56.6352,12483.0
2018-03-06 14:30:00,76.23,76.29,76.23,76.28,8766.0,56.6352,56.6798,56.6352,56.6723,8766.0
2018-03-06 14:35:00,76.28,76.43,76.28,76.43,33148.0,56.6723,56.7838,56.6723,56.7838,33148.0
2018-03-06 14:40:00,76.44,76.46,76.35,76.36,15522.0,56.7912,56.8061,56.7243,56.7318,15522.0
2018-03-06 14:45:00,76.34,76.35,76.31,76.33,24150.0,56.7169,56.7243,56.6946,56.7095,24150.0
2018-03-06 14:50:00,76.33,76.35,76.31,76.34,23111.0,56.7095,56.7243,56.6946,56.7169,23111.0
2018-03-06 14:55:00,76.33,76.34,76.26,76.26,25059.0,56.7095,56.7169,56.6575,56.6575,25059.0
2018-03-06 15:00:00,76.25,76.25,76.17,76.19,39617.0,56.65,56.65,56.5906,56.6055,39617.0
2018-03-06 15:05:00,76.19,76.26,76.18,76.19,108509.0,56.6055,56.6575,56.598,56.6055,108509.0
2018-03-06 15:10:00,76.19,76.2,76.1,76.1,40729.0,56.6055,56.6129,56.5386,56.5386,40729.0
2018-03-06 15:15:00,76.1,76.13,76.0,76.0,67486.0,56.5386,56.5609,56.4643,56.4643,67486.0
2018-03-06 15:20:00,76.01,76.05,75.92,76.0,47734.0,56.4717,56.5015,56.4049,56.4643,47734.0
2018-03-06 15:25:00,76.0,76.06,75.94,76.0,106855.0,56.4643,56.5089,56.4197,56.4643,106855.0
2018-03-06 15:30:00,76.0,76.02,75.94,75.95,34026.0,56.4643,56.4792,56.4197,56.4272,34026.0
2018-03-06 15:35:00,75.94,75.94,75.79,75.8,75920.0,56.4197,56.4197,56.3083,56.3157,75920.0
2018-03-06 15:40:00,75.8,75.81,75.71,75.73,129955.0,56.3157,56.3231,56.2489,56.2637,129955.0
2018-03-06 15:45:00,75.73,75.79,75.63,75.78,117991.0,56.2637,56.3083,56.1894,56.3009,117991.0
2018-03-06 15:50:00,75.78,75.81,75.72,75.73,123161.0,56.3009,56.3231,56.2563,56.2637,123161.0
2018-03-06 15:55:00,75.72,75.86,75.7,75.85,136415.0,56.2563,56.3603,56.2414,56.3529,136415.0
2018-03-07 09:30:00,75.41,75.68,75.29,75.65,672402.0,56.026,56.2266,55.9368,56.2043,672402.0
2018-03-07 09:35:00,75.66,75.7,75.26,75.42,322710.0,56.2117,56.2414,55.9145,56.0334,322710.0
2018-03-07 09:40:00,75.43,75.52,75.3,75.38,241914.0,56.0408,56.1077,55.9442,56.0037,241914.0
2018-03-07 09:45:00,75.38,75.46,75.25,75.29,138374.0,56.0037,56.0631,55.9071,55.9368,138374.0
2018-03-07 09:50:00,75.29,75.43,75.2,75.38,188059.0,55.9368,56.0408,55.8699,56.0037,188059.0
2018-03-07 09:55:00,75.39,75.41,75.2,75.21,93191.0,56.0111,56.026,55.8699,55.8774,93191.0
2018-03-07 10:00:00,75.22,75.32,75.1,75.1,446656.0,55.8848,55.9591,55.7957,55.7957,446656.0
2018-03-07 10:05:00,75.11,75.27,74.92,74.99,436086.0,55.8031,55.922,55.6619,55.7139,436086.0
2018-03-07 10:10:00,74.99,75.16,74.97,75.16,444532.0,55.7139,55.8402,55.6991,55.8402,444532.0
2018-03-07 10:15:00,75.17,75.17,75.09,75.1,125818.0,55.8477,55.8477,55.7882,55.7957,125818.0
2018-03-07 10:20:00,75.11,75.35,75.09,75.26,130509.0,55.8031,55.9814,55.7882,55.9145,130509.0
2018-03-07 10:25:00,75.26,75.33,75.16,75.21,65510.0,55.9145,55.9665,55.8402,55.8774,65510.0
2018-03-07 10:30:00,75.21,75.31,75.17,75.24,90951.0,55.8774,55.9517,55.8477,55.8997,90951.0
2018-03-07 10:35:00,75.23,75.23,75.06,75.08,85709.0,55.8922,55.8922,55.7659,55.7808,85709.0
2018-03-07 10:40:00,75.09,75.21,75.07,75.13,64559.0,55.7882,55.8774,55.7734,55.8179,64559.0
2018-03-07 10:45:00,75.13,75.18,75.1,75.11,54261.0,55.8179,55.8551,55.7957,55.8031,54261.0
2018-03-07 10:50:00,75.11,75.25,75.08,75.23,87051.0,55.8031,55.9071,55.7808,55.8922,87051.0
2018-03-07 10:55:00,75.24,75.31,75.18,75.2,39746.0,55.8997,55.9517,55.8551,55.8699,39746.0
2018-03-07 11:00:00,75.19,75.31,75.18,75.25,82983.0,55.8625,55.9517,55.8551,55.9071,82983.0
2018-03-07 11:05:00,75.26,75.27,75.14,75.23,30909.0,55.9145,55.922,55.8254,55.8922,30909.0
2018-03-07 11:10:00,75.23,75.31,75.17,75.22,57892.0,55.8922,55.9517,55.8477,55.8848,57892.0
2018-03-07 11:15:00,75.22,75.39,75.21,75.27,138545.0,55.8848,56.0111,55.8774,55.922,138545.0
2018-03-07 11:20:00,75.27,75.33,75.18,75.23,44123.0,55.922,55.9665,55.8551,55.8922,44123.0
2018-03-07 11:25:00,75.23,75.29,75.19,75.28,44335.0,55.8922,55.9368,55.8625,55.9294,44335.0
2018-03-07 11:30:00,75.28,75.32,75.22,75.3,27469.0,55.9294,55.9591,55.8848,55.9442,27469.0
2018-03-07 11:35:00,75.29,75.29,75.2,75.26,26579.0,55.9368,55.9368,55.8699,55.9145,26579.0
2018-03-07 11:40:00,75.26,75.43,75.25,75.38,30653.0,55.9145,56.0408,55.9071,56.0037,30653.0
2018-03-07 11:45:00,75.38,75.46,75.35,75.36,25785.0,56.0037,56.0631,55.9814,55.9888,25785.0
2018-03-07 11:50:00,75.36,75.51,75.35,75.48,50529.0,55.9888,56.1003,55.9814,56.078,50529.0
2018-03-07 11:55:00,75.48,75.55,75.47,75.54,89093.0,56.078,56.13,56.0705,56.1226,89093.0
2018-03-07 12:00:00,75.54,75.59,75.47,75.59,53509.0,56.1226,56.1597,56.0705,56.1597,53509.0
2018-03-07 12:05:00,75.59,75.61,75.46,75.49,58000.0,56.1597,56.1746,56.0631,56.0854,58000.0
2018-03-07 12:10:00,75.49,75.5,75.38,75.46,27875.0,56.0854,56.0928,56.0037,56.0631,27875.0
2018-03-07 12:15:00,75.46,75.51,75.41,75.41,22203.0,56.0631,56.1003,56.026,56.026,22203.0
2018-03-07 12:20:00,75.41,75.41,75.3,75.34,24929.0,56.026,56.026,55.9442,55.974,24929.0
2018-03-07 12:25:00,75.35,75.38,75.32,75.32,24839.0,55.9814,56.0037,55.9591,55.9591,24839.0
2018-03-07 12:30:00,75.31,75.4,75.31,75.39,35421.0,55.9517,56.0185,55.9517,56.0111,35421.0
2018-03-07 12:35:00,75.4,75.4,75.26,75.28,27998.0,56.0185,56.0185,55.9145,55.9294,27998.0
2018-03-07 12:40:00,75.27,75.29,75.22,75.28,27615.0,55.922,55.9368,55.8848,55.9294,27615.0
2018-03-07 12:45:00,75.28,75.34,75.27,75.31,21023.0,55.9294,55.974,55.922,55.9517,21023.0
2018-03-07 12:50:00,75.3,75.3,75.21,75.23,21741.0,55.9442,55.9442,55.8774,55.8922,21741.0
2018-03-07 12:55:00,75.23,75.28,75.22,75.23,25474.0,55.8922,55.9294,55.8848,55.8922,25474.0
2018-03-07 13:00:00,75.22,75.25,75.19,75.22,22351.0,55.8848,55.9071,55.8625,55.8848,22351.0
2018-03-07 13:05:00,75.22,75.22,75.17,75.21,28837.0,55.8848,55.8848,55.8477,55.8774,28837.0
2018-03-07 13:10:00,75.22,75.27,75.16,75.17,42228.0,55.8848,55.922,55.8402,55.8477,42228.0
2018-03-07 13:15:00,75.16,75.22,75.08,75.2,49515.0,55.8402,55.8848,55.7808,55.8699,49515.0
2018-03-07 13:20:00,75.2,75.21,75.11,75.2,22438.0,55.8699,55.8774,55.8031,55.8699,22438.0
2018-03-07 13:25:00,75.21,75.31,75.2,75.26,33215.0,55.8774,55.9517,55.8699,55.9145,33215.0
2018-03-07 13:30:00,75.27,75.33,75.15,75.15,30118.0,55.922,55.9665,55.8328,55.8328,30118.0
2018-03-07 13:35:00,75.15,75.2,75.12,75.16,28207.0,55.8328,55.8699,55.8105,55.8402,28207.0
2018-03-07 13:40:00,75.17,75.26,75.16,75.25,17217.0,55.8477,55.9145,55.8402,55.9071,17217.0
2018-03-07 13:45:00,75.25,75.28,75.21,75.28,24580.0,55.9071,55.9294,55.8774,55.9294,24580.0
2018-03-07 13:50:00,75.28,75.28,75.23,75.26,26711.0,55.9294,55.9294,55.8922,55.9145,26711.0
2018-03-07 13:55:00,75.26,75.27,75.16,75.18,28875.0,55.9145,55.922,55.8402,55.8551,28875.0
2018-03-07 14:00:00,75.17,75.25,75.15,75.19,26568.0,55.8477,55.9071,55.8328,55.8625,26568.0
2018-03-07 14:05:00,75.2,75.25,75.17,75.22,21543.0,55.8699,55.9071,55.8477,55.8848,21543.0
2018-03-07 14:10:00,75.23,75.28,75.21,75.28,37248.0,55.8922,55.9294,55.8774,55.9294,37248.0
2018-03-07 14:15:00,75.28,75.34,75.26,75.32,74741.0,55.9294,55.974,55.9145,55.9591,74741.0
2018-03-07 14:20:00,75.32,75.35,75.31,75.31,34978.0,55.9591,55.9814,55.9517,55.9517,34978.0
2018-03-07 14:25:00,75.3,75.35,75.29,75.29,40458.0,55.9442,55.9814,55.9368,55.9368,40458.0
2018-03-07 14:30:00,75.28,75.37,75.28,75.34,56796.0,55.9294,55.9963,55.9294,55.974,56796.0
2018-03-07 14:35:00,75.35,75.41,75.31,75.39,63817.0,55.9814,56.026,55.9517,56.0111,63817.0
2018-03-07 14:40:00,75.39,75.46,75.38,75.46,45015.0,56.0111,56.0631,56.0037,56.0631,45015.0
2018-03-07 14:45:00,75.45,75.46,75.42,75.45,38213.0,56.0557,56.0631,56.0334,56.0557,38213.0
2018-03-07 14:50:00,75.45,75.46,75.4,75.41,41780.0,56.0557,56.0631,56.0185,56.026,41780.0
2018-03-07 14:55:00,75.41,75.42,75.36,75.41,37851.0,56.026,56.0334,55.9888,56.026,37851.0
2018-03-07 15:00:00,75.41,75.42,75.35,75.36,40780.0,56.026,56.0334,55.9814,55.9888,40780.0
2018-03-07 15:05:00,75.35,75.46,75.35,75.45,78226.0,55.9814,56.0631,55.9814,56.0557,78226.0
2018-03-07 15:10:00,75.45,75.46,75.44,75.45,47003.0,56.0557,56.0631,56.0483,56.0557,47003.0
2018-03-07 15:15:00,75.45,75.56,75.44,75.47,108457.0,56.0557,56.1374,56.0483,56.0705,108457.0
2018-03-07 15:20:00,75.48,75.48,75.41,75.46,53779.0,56.078,56.078,56.026,56.0631,53779.0
2018-03-07 15:25:00,75.47,75.51,75.45,75.47,89717.0,56.0705,56.1003,56.0557,56.0705,89717.0
2018-03-07 15:30:00,75.47,75.52,75.44,75.47,110000.0,56.0705,56.1077,56.0483,56.0705,110000.0
2018-03-07 15:35:00,75.48,75.51,75.45,75.47,162915.0,56.078,56.1003,56.0557,56.0705,162915.0
2018-03-07 15:40:00,75.47,75.48,75.28,75.3,147836.0,56.0705,56.078,55.9294,55.9442,147836.0
2018-03-07 15:45:00,75.29,75.36,75.28,75.28,260925.0,55.9368,55.9888,55.9294,55.9294,260925.0
2018-03-07 15:50:00,75.28,75.29,75.16,75.17,258947.0,55.9294,55.9368,55.8402,55.8477,258947.0
2018-03-07 15:55:00,75.17,75.32,75.16,75.23,640311.0,55.8477,55.9591,55.8402,55.8922,640311.0
2018-03-08 09:30:00,75.53,75.58,75.25,75.55,69041.0,56.1151,56.1523,55.9071,56.13,69041.0
2018-03-08 09:35:00,75.55,75.65,75.49,75.5,66098.0,56.13,56.2043,56.0854,56.0928,66098.0
2018-03-08 09:40:00,75.51,75.67,75.48,75.62,24861.0,56.1003,56.2191,56.078,56.182,24861.0
2018-03-08 09:45:00,75.61,75.63,75.42,75.48,31848.0,56.1746,56.1894,56.0334,56.078,31848.0
2018-03-08 09:50:00,75.47,75.51,75.24,75.26,23785.0,56.0705,56.1003,55.8997,55.9145,23785.0
2018-03-08 09:55:00,75.28,75.37,75.24,75.32,26120.0,55.9294,55.9963,55.8997,55.9591,26120.0
2018-03-08 10:00:00,75.3,75.4,75.28,75.28,65482.0,55.9442,56.0185,55.9294,55.9294,65482.0
2018-03-08 10:05:00,75.28,75.38,75.26,75.37,17254.0,55.9294,56.0037,55.9145,55.9963,17254.0
2018-03-08 10:10:00,75.36,75.52,75.35,75.49,32902.0,55.9888,56.1077,55.9814,56.0854,32902.0
2018-03-08 10:15:00,75.49,75.56,75.41,75.52,18605.0,56.0854,56.1374,56.026,56.1077,18605.0
2018-03-08 10:20:00,75.52,75.64,75.51,75.63,22141.0,56.1077,56.1968,56.1003,56.1894,22141.0
2018-03-08 10:25:00,75.62,75.69,75.57,75.62,41186.0,56.182,56.234,56.1448,56.182,41186.0
2018-03-08 10:30:00,75.62,75.68,75.58,75.62,26321.0,56.182,56.2266,56.1523,56.182,26321.0
2018-03-08 10:35:00,75.62,75.77,75.62,75.77,35430.0,56.182,56.2934,56.182,56.2934,35430.0
2018-03-08 10:40:00,75.77,75.77,75.62,75.63,21832.0,56.2934,56.2934,56.182,56.1894,21832.0
2018-03-08 10:45:00,75.63,75.68,75.57,75.68,21064.0,56.1894,56.2266,56.1448,56.2266,21064.0
2018-03-08 10:50:00,75.68,75.71,75.62,75.69,24410.0,56.2266,56.2489,56.182,56.234,24410.0
2018-03-08 10:55:00,75.69,75.71,75.62,75.66,25449.0,56.234,56.2489,56.182,56.2117,25449.0
2018-03-08 11:00:00,75.66,75.68,75.61,75.64,24591.0,56.2117,56.2266,56.1746,56.1968,24591.0
2018-03-08 11:05:00,75.64,75.67,75.6,75.62,34764.0,56.1968,56.2191,56.1671,56.182,34764.0
2018-03-08 11:10:00,75.62,75.68,75.61,75.65,22860.0,56.182,56.2266,56.1746,56.2043,22860.0
2018-03-08 11:15:00,75.65,75.68,75.62,75.62,15114.0,56.2043,56.2266,56.182,56.182,15114.0
2018-03-08 11:20:00,75.62,75.63,75.46,75.49,14410.0,56.182,56.1894,56.0631,56.0854,14410.0
2018-03-08 11:25:00,75.49,75.52,75.47,75.5,20068.0,56.0854,56.1077,56.0705,56.0928,20068.0
2018-03-08 11:30:00,75.5,75.58,75.5,75.55,26651.0,56.0928,56.1523,56.0928,56.13,26651.0
2018-03-08 11:35:00,75.55,75.55,75.43,75.54,14642.0,56.13,56.13,56.0408,56.1226,14642.0
2018-03-08 11:40:00,75.54,75.74,75.53,75.69,31844.0,56.1226,56.2711,56.1151,56.234,31844.0
2018-03-08 11:45:00,75.7,75.79,75.7,75.78,18509.0,56.2414,56.3083,56.2414,56.3009,18509.0
2018-03-08 11:50:00,75.78,75.8,75.72,75.77,27519.0,56.3009,56.3157,56.2563,56.2934,27519.0
2018-03-08 11:55:00,75.77,75.84,75.77,75.83,19675.0,56.2934,56.3454,56.2934,56.338,19675.0
2018-03-08 12:00:00,75.82,75.89,75.81,75.87,20913.0,56.3306,56.3826,56.3231,56.3677,20913.0
2018-03-08 12:05:00,75.87,75.94,75.82,75.88,41062.0,56.3677,56.4197,56.3306,56.3752,41062.0
2018-03-08 12:10:00,75.88,75.9,75.78,75.8,40097.0,56.3752,56.39,56.3009,56.3157,40097.0
2018-03-08 12:15:00,75.8,75.89,75.79,75.88,10774.0,56.3157,56.3826,56.3083,56.3752,10774.0
2018-03-08 12:20:00,75.88,75.9,75.8,75.84,14127.0,56.3752,56.39,56.3157,56.3454,14127.0
2018-03-08 12:25:00,75.83,75.9,75.81,75.88,10447.0,56.338,56.39,56.3231,56.3752,10447.0
2018-03-08 12:30:00,75.88,75.92,75.85,75.85,24235.0,56.3752,56.4049,56.3529,56.3529,24235.0
2018-03-08 12:35:00,75.84,75.87,75.79,75.82,16539.0,56.3454,56.3677,56.3083,56.3306,16539.0
2018-03-08 12:40:00,75.81,75.89,75.8,75.88,10969.0,56.3231,56.3826,56.3157,56.3752,10969.0
2018-03-08 12:45:00,75.89,75.9,75.86,75.88,14678.0,56.3826,56.39,56.3603,56.3752,14678.0
2018-03-08 12:50:00,75.87,75.9,75.81,75.81,23785.0,56.3677,56.39,56.3231,56.3231,23785.0
2018-03-08 12:55:00,75.81,75.82,75.71,75.74,16527.0,56.3231,56.3306,56.2489,56.2711,16527.0
2018-03-08 13:00:00,75.75,75.84,75.73,75.83,29431.0,56.2786,56.3454,56.2637,56.338,29431.0
2018-03-08 13:05:00,75.83,75.85,75.74,75.77,24649.0,56.338,56.3529,56.2711,56.2934,24649.0
2018-03-08 13:10:00,75.77,75.87,75.74,75.86,13208.0,56.2934,56.3677,56.2711,56.3603,13208.0
2018-03-08 13:15:00,75.84,75.9,75.84,75.9,13642.0,56.3454,56.39,56.3454,56.39,13642.0
2018-03-08 13:20:00,75.9,75.93,75.83,75.83,16027.0,56.39,56.4123,56.338,56.338,16027.0
2018-03-08 13:25:00,75.83,75.89,75.82,75.87,11548.0,56.338,56.3826,56.3306,56.3677,11548.0
2018-03-08 13:30:00,75.88,75.91,75.84,75.84,39544.0,56.3752,56.3974,56.3454,56.3454,39544.0
2018-03-08 13:35:00,75.84,75.9,75.83,75.83,17583.0,56.3454,56.39,56.338,56.338,17583.0
2018-03-08 13:40:00,75.83,75.86,75.82,75.83,7078.0,56.338,56.3603,56.3306,56.338,7078.0
2018-03-08 13:45:00,75.82,75.82,75.72,75.75,16288.0,56.3306,56.3306,56.2563,56.2786,16288.0
2018-03-08 13:50:00,75.75,75.81,75.75,75.81,17908.0,56.2786,56.3231,56.2786,56.3231,17908.0
2018-03-08 13:55:00,75.81,75.85,75.79,75.83,13616.0,56.3231,56.3529,56.3083,56.338,13616.0
2018-03-08 14:00:00,75.83,75.87,75.81,75.86,12404.0,56.338,56.3677,56.3231,56.3603,12404.0
2018-03-08 14:05:00,75.86,75.89,75.77,75.78,12516.0,56.3603,56.3826,56.2934,56.3009,12516.0
2018-03-08 14:10:00,75.77,75.77,75.72,75.75,12442.0,56.2934,56.2934,56.2563,56.2786,12442.0
2018-03-08 14:15:00,75.74,75.81,75.74,75.8,14299.0,56.2711,56.3231,56.2711,56.3157,14299.0
2018-03-08 14:20:00,75.81,75.88,75.8,75.85,18091.0,56.3231,56.3752,56.3157,56.3529,18091.0
2018-03-08 14:25:00,75.84,75.85,75.79,75.82,10657.0,56.3454,56.3529,56.3083,56.3306,10657.0
2018-03-08 14:30:00,75.83,75.86,75.77,75.85,19752.0,56.338,56.3603,56.2934,56.3529,19752.0
2018-03-08 14:35:00,75.85,75.85,75.82,75.84,14615.0,56.3529,56.3529,56.3306,56.3454,14615.0
2018-03-08 14:40:00,75.85,75.92,75.85,75.91,17639.0,56.3529,56.4049,56.3529,56.3974,17639.0
2018-03-08 14:45:00,75.91,75.95,75.86,75.87,19213.0,56.3974,56.4272,56.3603,56.3677,19213.0
2018-03-08 14:50:00,75.87,75.88,75.84,75.85,12109.0,56.3677,56.3752,56.3454,56.3529,12109.0
2018-03-08 14:55:00,75.84,75.93,75.84,75.92,15726.0,56.3454,56.4123,56.3454,56.4049,15726.0
2018-03-08 15:00:00,75.93,75.99,75.89,75.98,26644.0,56.4123,56.4569,56.3826,56.4495,26644.0
2018-03-08 15:05:00,75.98,76.0,75.95,75.98,20095.0,56.4495,56.4643,56.4272,56.4495,20095.0
2018-03-08 15:10:00,75.98,76.01,75.94,75.94,23409.0,56.4495,56.4717,56.4197,56.4197,23409.0
2018-03-08 15:15:00,75.95,76.01,75.94,75.98,28861.0,56.4272,56.4717,56.4197,56.4495,28861.0
2018-03-08 15:20:00,75.99,76.0,75.87,75.87,28621.0,56.4569,56.4643,56.3677,56.3677,28621.0
2018-03-08 15:25:00,75.87,75.88,75.79,75.87,21561.0,56.3677,56.3752,56.3083,56.3677,21561.0
2018-03-08 15:30:00,75.87,76.02,75.86,75.99,93798.0,56.3677,56.4792,56.3603,56.4569,93798.0
2018-03-08 15:35:00,75.99,75.99,75.9,75.91,64953.0,56.4569,56.4569,56.39,56.3974,64953.0
2018-03-08 15:40:00,75.91,75.95,75.88,75.93,75724.0,56.3974,56.4272,56.3752,56.4123,75724.0
2018-03-08 15:45:00,75.93,75.95,75.86,75.91,106161.0,56.4123,56.4272,56.3603,56.3974,106161.0
2018-03-08 15:50:00,75.91,76.0,75.91,75.95,93615.0,56.3974,56.4643,56.3974,56.4272,93615.0
2018-03-08 15:55:00,75.95,76.03,75.83,76.0,217906.0,56.4272,56.4866,56.338,56.4643,217906.0
2018-03-09 09:30:00,75.9,75.99,75.71,75.73,79434.0,56.39,56.4569,56.2489,56.2637,79434.0
2018-03-09 09:35:00,75.76,75.84,75.56,75.65,51743.0,56.286,56.3454,56.1374,56.2043,51743.0
2018-03-09 09:40:00,75.65,75.79,75.57,75.64,26509.0,56.2043,56.3083,56.1448,56.1968,26509.0
2018-03-09 09:45:00,75.64,75.72,75.55,75.68,29558.0,56.1968,56.2563,56.13,56.2266,29558.0
2018-03-09 09:50:00,75.68,75.68,75.52,75.62,24919.0,56.2266,56.2266,56.1077,56.182,24919.0
2018-03-09 09:55:00,75.63,75.9,75.61,75.87,17972.0,56.1894,56.39,56.1746,56.3677,17972.0
2018-03-09 10:00:00,75.87,75.88,75.66,75.73,26122.0,56.3677,56.3752,56.2117,56.2637,26122.0
2018-03-09 10:05:00,75.74,75.76,75.64,75.75,20677.0,56.2711,56.286,56.1968,56.2786,20677.0
2018-03-09 10:10:00,75.75,75.83,75.72,75.75,24257.0,56.2786,56.338,56.2563,56.2786,24257.0
2018-03-09 10:15:00,75.75,75.88,75.75,75.82,47970.0,56.2786,56.3752,56.2786,56.3306,47970.0
2018-03-09 10:20:00,75.83,76.02,75.82,75.99,22723.0,56.338,56.4792,56.3306,56.4569,22723.0
2018-03-09 10:25:00,75.99,76.04,75.95,75.95,26057.0,56.4569,56.494,56.4272,56.4272,26057.0
2018-03-09 10:30:00,75.95,75.97,75.85,75.96,31706.0,56.4272,56.442,56.3529,56.4346,31706.0
2018-03-09 10:35:00,75.96,75.97,75.86,75.86,15949.0,56.4346,56.442,56.3603,56.3603,15949.0
2018-03-09 10:40:00,75.85,75.9,75.81,75.86,14280.0,56.3529,56.39,56.3231,56.3603,14280.0
2018-03-09 10:45:00,75.86,75.99,75.8,75.98,16119.0,56.3603,56.4569,56.3157,56.4495,16119.0
2018-03-09 10:50:00,76.0,76.02,75.95,75.95,16162.0,56.4643,56.4792,56.4272,56.4272,16162.0
2018-03-09 10:55:00,75.94,75.95,75.81,75.84,29561.0,56.4197,56.4272,56.3231,56.3454,29561.0
2018-03-09 11:00:00,75.84,75.87,75.82,75.84,12937.0,56.3454,56.3677,56.3306,56.3454,12937.0
2018-03-09 11:05:00,75.84,75.84,75.71,75.76,18017.0,56.3454,56.3454,56.2489,56.286,18017.0
2018-03-09 11:10:00,75.77,75.82,75.74,75.78,53990.0,56.2934,56.3306,56.2711,56.3009,53990.0
2018-03-09 11:15:00,75.79,75.91,75.79,75.79,27515.0,56.3083,56.3974,56.3083,56.3083,27515.0
2018-03-09 11:20:00,75.79,75.86,75.78,75.83,33012.0,56.3083,56.3603,56.3009,56.338,33012.0
2018-03-09 11:25:00,75.84,75.85,75.76,75.79,14141.0,56.3454,56.3529,56.286,56.3083,14141.0
2018-03-09 11:30:00,75.8,75.81,75.77,75.79,22475.0,56.3157,56.3231,56.2934,56.3083,22475.0
2018-03-09 11:35:00,75.79,75.85,75.72,75.84,21052.0,56.3083,56.3529,56.2563,56.3454,21052.0
2018-03-09 11:40:00,75.84,76.01,75.79,76.0,24644.0,56.3454,56.4717,56.3083,56.4643,24644.0
2018-03-09 11:45:00,75.97,76.05,75.95,76.02,18641.0,56.442,56.5015,56.4272,56.4792,18641.0
2018-03-09 11:50:00,76.03,76.07,75.88,75.93,20914.0,56.4866,56.5163,56.3752,56.4123,20914.0
2018-03-09 11:55:00,75.94,75.98,75.9,75.98,18277.0,56.4197,56.4495,56.39,56.4495,18277.0
2018-03-09 12:00:00,75.99,75.99,75.86,75.89,17780.0,56.4569,56.4569,56.3603,56.3826,17780.0
2018-03-09 12:05:00,75.89,75.91,75.83,75.9,12689.0,56.3826,56.3974,56.338,56.39,12689.0
2018-03-09 12:10:00,75.9,75.98,75.89,75.97,16561.0,56.39,56.4495,56.3826,56.442,16561.0
2018-03-09 12:15:00,75.99,76.0,75.94,75.96,17716.0,56.4569,56.4643,56.4197,56.4346,17716.0
2018-03-09 12:20:00,75.97,75.97,75.9,75.94,13721.0,56.442,56.442,56.39,56.4197,13721.0
2018-03-09 12:25:00,75.95,75.98,75.88,75.98,15991.0,56.4272,56.4495,56.3752,56.4495,15991.0
2018-03-09 12:30:00,75.97,76.03,75.93,76.02,28484.0,56.442,56.4866,56.4123,56.4792,28484.0
2018-03-09 12:35:00,76.02,76.07,76.01,76.06,17119.0,56.4792,56.5163,56.4717,56.5089,17119.0
2018-03-09 12:40:00,76.07,76.07,75.91,75.93,15192.0,56.5163,56.5163,56.3974,56.4123,15192.0
2018-03-09 12:45:00,75.92,75.95,75.84,75.84,17017.0,56.4049,56.4272,56.3454,56.3454,17017.0
2018-03-09 12:50:00,75.83,75.88,75.82,75.83,18915.0,56.338,56.3752,56.3306,56.338,18915.0
2018-03-09 12:55:00,75.83,75.89,75.83,75.86,11927.0,56.338,56.3826,56.338,56.3603,11927.0
2018-03-09 13:00:00,75.85,75.91,75.84,75.9,13183.0,56.3529,56.3974,56.3454,56.39,13183.0
2018-03-09 13:05:00,75.89,75.93,75.88,75.92,14656.0,56.3826,56.4123,56.3752,56.4049,14656.0
2018-03-09 13:10:00,75.92,76.01,75.9,76.0,19817.0,56.4049,56.4717,56.39,56.4643,19817.0
2018-03-09 13:15:00,76.01,76.04,75.95,76.01,60071.0,56.4717,56.494,56.4272,56.4717,60071.0
2018-03-09 13:20:00,76.0,76.05,75.97,76.0,17514.0,56.4643,56.5015,56.442,56.4643,17514.0
2018-03-09 13:25:00,76.0,76.05,75.98,76.02,12574.0,56.4643,56.5015,56.4495,56.4792,12574.0
2018-03-09 13:30:00,76.03,76.11,76.02,76.11,42606.0,56.4866,56.546,56.4792,56.546,42606.0
2018-03-09 13:35:00,76.11,76.11,76.03,76.08,16589.0,56.546,56.546,56.4866,56.5237,16589.0
2018-03-09 13:40:00,76.09,76.1,76.04,76.06,57142.0,56.5312,56.5386,56.494,56.5089,57142.0
2018-03-09 13:45:00,76.07,76.11,76.06,76.07,21461.0,56.5163,56.546,56.5089,56.5163,21461.0
2018-03-09 13:50:00,76.08,76.13,76.06,76.12,20749.0,56.5237,56.5609,56.5089,56.5535,20749.0
2018-03-09 13:55:00,76.12,76.12,76.05,76.11,22954.0,56.5535,56.5535,56.5015,56.546,22954.0
2018-03-09 14:00:00,76.11,76.12,76.07,76.12,19352.0,56.546,56.5535,56.5163,56.5535,19352.0
2018-03-09 14:05:00,76.12,76.15,76.1,76.14,18717.0,56.5535,56.5758,56.5386,56.5683,18717.0
2018-03-09 14:10:00,76.15,76.15,76.03,76.03,25485.0,56.5758,56.5758,56.4866,56.4866,25485.0
2018-03-09 14:15:00,76.03,76.03,75.98,76.02,29609.0,56.4866,56.4866,56.4495,56.4792,29609.0
2018-03-09 14:20:00,76.02,76.03,75.97,75.98,27841.0,56.4792,56.4866,56.442,56.4495,27841.0
2018-03-09 14:25:00,75.98,75.98,75.89,75.95,35331.0,56.4495,56.4495,56.3826,56.4272,35331.0
2018-03-09 14:30:00,75.96,76.05,75.96,76.03,27429.0,56.4346,56.5015,56.4346,56.4866,27429.0
2018-03-09 14:35:00,76.03,76.09,76.02,76.08,31370.0,56.4866,56.5312,56.4792,56.5237,31370.0
2018-03-09 14:40:00,76.09,76.11,76.06,76.06,33402.0,56.5312,56.546,56.5089,56.5089,33402.0
2018-03-09 14:45:00,76.05,76.06,75.93,75.94,16145.0,56.5015,56.5089,56.4123,56.4197,16145.0
2018-03-09 14:50:00,75.94,75.97,75.84,75.88,17903.0,56.4197,56.442,56.3454,56.3752,17903.0
2018-03-09 14:55:00,75.88,75.92,75.87,75.92,17304.0,56.3752,56.4049,56.3677,56.4049,17304.0
2018-03-09 15:00:00,75.92,75.92,75.85,75.9,20971.0,56.4049,56.4049,56.3529,56.39,20971.0
2018-03-09 15:05:00,75.9,75.9,75.84,75.89,26086.0,56.39,56.39,56.3454,56.3826,26086.0
2018-03-09 15:10:00,75.88,75.89,75.82,75.86,24250.0,56.3752,56.3826,56.3306,56.3603,24250.0
2018-03-09 15:15:00,75.87,75.88,75.76,75.77,25717.0,56.3677,56.3752,56.286,56.2934,25717.0
2018-03-09 15:20:00,75.77,75.81,75.71,75.8,28464.0,56.2934,56.3231,56.2489,56.3157,28464.0
2018-03-09 15:25:00,75.81,75.9,75.8,75.89,42355.0,56.3231,56.39,56.3157,56.3826,42355.0
2018-03-09 15:30:00,75.9,75.92,75.85,75.9,37856.0,56.39,56.4049,56.3529,56.39,37856.0
2018-03-09 15:35:00,75.9,75.99,75.89,75.97,72318.0,56.39,56.4569,56.3826,56.442,72318.0
2018-03-09 15:40:00,75.96,76.02,75.95,76.0,52927.0,56.4346,56.4792,56.4272,56.4643,52927.0
2018-03-09 15:45:00,76.01,76.03,75.93,75.95,81603.0,56.4717,56.4866,56.4123,56.4272,81603.0
2018-03-09 15:50:00,75.95,76.03,75.94,75.99,101680.0,56.4272,56.4866,56.4197,56.4569,101680.0
2018-03-09 15:55:00,75.98,76.15,75.97,76.14,250983.0,56.4495,56.5758,56.442,56.5683,250983.0
2018-03-12 09:30:00,76.12,76.32,76.05,76.29,77409.0,56.5535,56.7021,56.5015,56.6798,77409.0
2018-03-12 09:35:00,76.28,76.41,76.19,76.36,22068.0,56.6723,56.7689,56.6055,56.7318,22068.0
2018-03-12 09:40:00,76.35,76.49,76.34,76.43,21413.0,56.7243,56.8284,56.7169,56.7838,21413.0
2018-03-12 09:45:00,76.37,76.6,76.37,76.6,25102.0,56.7392,56.9101,56.7392,56.9101,25102.0
2018-03-12 09:50:00,76.6,76.73,76.56,76.62,126997.0,56.9101,57.0067,56.8804,56.9249,126997.0
2018-03-12 09:55:00,76.6,76.64,76.55,76.6,17529.0,56.9101,56.9398,56.8729,56.9101,17529.0
2018-03-12 10:00:00,76.59,76.63,76.39,76.41,27207.0,56.9027,56.9324,56.7541,56.7689,27207.0
2018-03-12 10:05:00,76.4,76.45,76.36,76.42,14025.0,56.7615,56.7986,56.7318,56.7763,14025.0
2018-03-12 10:10:00,76.41,76.55,76.35,76.35,14760.0,56.7689,56.8729,56.7243,56.7243,14760.0
2018-03-12 10:15:00,76.36,76.42,76.31,76.4,13250.0,56.7318,56.7763,56.6946,56.7615,13250.0
2018-03-12 10:20:00,76.37,76.43,76.33,76.36,10695.0,56.7392,56.7838,56.7095,56.7318,10695.0
2018-03-12 10:25:00,76.36,76.4,76.28,76.35,13891.0,56.7318,56.7615,56.6723,56.7243,13891.0
2018-03-12 10:30:00,76.35,76.36,76.29,76.29,18021.0,56.7243,56.7318,56.6798,56.6798,18021.0
2018-03-12 10:35:00,76.28,76.31,76.19,76.23,29647.0,56.6723,56.6946,56.6055,56.6352,29647.0
2018-03-12 10:40:00,76.22,76.29,76.2,76.29,21230.0,56.6278,56.6798,56.6129,56.6798,21230.0
2018-03-12 10:45:00,76.27,76.48,76.26,76.45,19263.0,56.6649,56.8209,56.6575,56.7986,19263.0
2018-03-12 10:50:00,76.45,76.54,76.37,76.5,21155.0,56.7986,56.8655,56.7392,56.8358,21155.0
2018-03-12 10:55:00,76.48,76.53,76.46,76.47,32439.0,56.8209,56.8581,56.8061,56.8135,32439.0
2018-03-12 11:00:00,76.47,76.48,76.36,76.42,19028.0,56.8135,56.8209,56.7318,56.7763,19028.0
2018-03-12 11:05:00,76.41,76.44,76.33,76.34,13278.0,56.7689,56.7912,56.7095,56.7169,13278.0
2018-03-12 11:10:00,76.33,76.42,76.31,76.37,18527.0,56.7095,56.7763,56.6946,56.7392,18527.0
2018-03-12 11:15:00,76.38,76.48,76.37,76.47,12256.0,56.7466,56.8209,56.7392,56.8135,12256.0
2018-03-12 11:20:00,76.46,76.6,76.44,76.6,19622.0,56.8061,56.9101,56.7912,56.9101,19622.0
2018-03-12 11:25:00,76.61,76.67,76.55,76.57,34734.0,56.9175,56.9621,56.8729,56.8878,34734.0
2018-03-12 11:30:00,76.56,76.65,76.54,76.64,16231.0,56.8804,56.9472,56.8655,56.9398,16231.0
2018-03-12 11:35:00,76.62,76.62,76.52,76.58,15625.0,56.9249,56.9249,56.8506,56.8952,15625.0
2018-03-12 11:40:00,76.59,76.65,76.55,76.6,13690.0,56.9027,56.9472,56.8729,56.9101,13690.0
2018-03-12 11:45:00,76.59,76.6,76.52,76.57,16744.0,56.9027,56.9101,56.8506,56.8878,16744.0
2018-03-12 11:50:00,76.55,76.59,76.49,76.56,25497.0,56.8729,56.9027,56.8284,56.8804,25497.0
2018-03-12 11:55:00,76.55,76.57,76.44,76.46,12637.0,56.8729,56.8878,56.7912,56.8061,12637.0
2018-03-12 12:00:00,76.48,76.54,76.47,76.48,9134.0,56.8209,56.8655,56.8135,56.8209,9134.0
2018-03-12 12:05:00,76.48,76.55,76.46,76.54,16090.0,56.8209,56.8729,56.8061,56.8655,16090.0
2018-03-12 12:10:00,76.53,76.55,76.45,76.51,11626.0,56.8581,56.8729,56.7986,56.8432,11626.0
2018-03-12 12:15:00,76.52,76.52,76.46,76.47,14726.0,56.8506,56.8506,56.8061,56.8135,14726.0
2018-03-12 12:20:00,76.47,76.56,76.46,76.56,35229.0,56.8135,56.8804,56.8061,56.8804,35229.0
2018-03-12 12:25:00,76.56,76.61,76.52,76.61,6561.0,56.8804,56.9175,56.8506,56.9175,6561.0
2018-03-12 12:30:00,76.59,76.6,76.47,76.48,9195.0,56.9027,56.9101,56.8135,56.8209,9195.0
2018-03-12 12:35:00,76.47,76.49,76.44,76.49,16308.0,56.8135,56.8284,56.7912,56.8284,16308.0
2018-03-12 12:40:00,76.49,76.57,76.46,76.54,16386.0,56.8284,56.8878,56.8061,56.8655,16386.0
2018-03-12 12:45:00,76.54,76.55,76.49,76.5,12768.0,56.8655,56.8729,56.8284,56.8358,12768.0
2018-03-12 12:50:00,76.51,76.54,76.49,76.53,11534.0,56.8432,56.8655,56.8284,56.8581,11534.0
2018-03-12 12:55:00,76.53,76.53,76.44,76.48,12940.0,56.8581,56.8581,56.7912,56.8209,12940.0
2018-03-12 13:00:00,76.47,76.52,76.47,76.51,6974.0,56.8135,56.8506,56.8135,56.8432,6974.0
2018-03-12 13:05:00,76.52,76.59,76.52,76.56,19788.0,56.8506,56.9027,56.8506,56.8804,19788.0
2018-03-12 13:10:00,76.57,76.68,76.57,76.64,10612.0,56.8878,56.9695,56.8878,56.9398,10612.0
2018-03-12 13:15:00,76.65,76.66,76.6,76.6,11165.0,56.9472,56.9547,56.9101,56.9101,11165.0
2018-03-12 13:20:00,76.59,76.62,76.42,76.43,20911.0,56.9027,56.9249,56.7763,56.7838,20911.0
2018-03-12 13:25:00,76.42,76.42,76.33,76.34,23545.0,56.7763,56.7763,56.7095,56.7169,23545.0
2018-03-12 13:30:00,76.34,76.36,76.2,76.2,21697.0,56.7169,56.7318,56.6129,56.6129,21697.0
2018-03-12 13:35:00,76.21,76.23,76.18,76.18,10763.0,56.6203,56.6352,56.598,56.598,10763.0
2018-03-12 13:40:00,76.18,76.3,76.13,76.28,26050.0,56.598,56.6872,56.5609,56.6723,26050.0
2018-03-12 13:45:00,76.28,76.37,76.26,76.34,14621.0,56.6723,56.7392,56.6575,56.7169,14621.0
2018-03-12 13:50:00,76.35,76.38,76.33,76.38,9253.0,56.7243,56.7466,56.7095,56.7466,9253.0
2018-03-12 13:55:00,76.38,76.43,76.36,76.4,19577.0,56.7466,56.7838,56.7318,56.7615,19577.0
2018-03-12 14:00:00,76.41,76.49,76.4,76.48,15923.0,56.7689,56.8284,56.7615,56.8209,15923.0
2018-03-12 14:05:00,76.47,76.51,76.46,76.49,17452.0,56.8135,56.8432,56.8061,56.8284,17452.0
2018-03-12 14:10:00,76.49,76.52,76.45,76.52,12876.0,56.8284,56.8506,56.7986,56.8506,12876.0
2018-03-12 14:15:00,76.51,76.53,76.49,76.52,14449.0,56.8432,56.8581,56.8284,56.8506,14449.0
2018-03-12 14:20:00,76.51,76.54,76.48,76.51,14385.0,56.8432,56.8655,56.8209,56.8432,14385.0
2018-03-12 14:25:00,76.5,76.51,76.43,76.43,10011.0,56.8358,56.8432,56.7838,56.7838,10011.0
2018-03-12 14:30:00,76.44,76.51,76.41,76.48,17850.0,56.7912,56.8432,56.7689,56.8209,17850.0
2018-03-12 14:35:00,76.49,76.51,76.46,76.47,13758.0,56.8284,56.8432,56.8061,56.8135,13758.0
2018-03-12 14:40:00,76.47,76.51,76.46,76.49,16819.0,56.8135,56.8432,56.8061,56.8284,16819.0
2018-03-12 14:45:00,76.49,76.49,76.38,76.39,12678.0,56.8284,56.8284,56.7466,56.7541,12678.0
2018-03-12 14:50:00,76.38,76.38,76.29,76.29,15010.0,56.7466,56.7466,56.6798,56.6798,15010.0
2018-03-12 14:55:00,76.29,76.34,76.29,76.33,12029.0,56.6798,56.7169,56.6798,56.7095,12029.0
2018-03-12 15:00:00,76.33,76.45,76.31,76.44,19260.0,56.7095,56.7986,56.6946,56.7912,19260.0
2018-03-12 15:05:00,76.44,76.46,76.39,76.43,26391.0,56.7912,56.8061,56.7541,56.7838,26391.0
2018-03-12 15:10:00,76.43,76.48,76.42,76.46,24754.0,56.7838,56.8209,56.7763,56.8061,24754.0
2018-03-12 15:15:00,76.46,76.53,76.45,76.52,26525.0,56.8061,56.8581,56.7986,56.8506,26525.0
2018-03-12 15:20:00,76.52,76.58,76.52,76.54,24511.0,56.8506,56.8952,56.8506,56.8655,24511.0
2018-03-12 15:25:00,76.53,76.59,76.51,76.58,26032.0,56.8581,56.9027,56.8432,56.8952,26032.0
2018-03-12 15:30:00,76.58,76.73,76.57,76.7,34368.0,56.8952,57.0067,56.8878,56.9844,34368.0
2018-03-12 15:35:00,76.69,76.72,76.63,76.69,45832.0,56.9769,56.9992,56.9324,56.9769,45832.0
2018-03-12 15:40:00,76.69,76.71,76.63,76.69,55885.0,56.9769,56.9918,56.9324,56.9769,55885.0
2018-03-12 15:45:00,76.68,76.7,76.59,76.62,98540.0,56.9695,56.9844,56.9027,56.9249,98540.0
2018-03-12 15:50:00,76.61,76.66,76.56,76.63,88295.0,56.9175,56.9547,56.8804,56.9324,88295.0
2018-03-12 15:55:00,76.64,76.66,76.53,76.56,201989.0,56.9398,56.9547,56.8581,56.8804,201989.0
2018-03-13 09:30:00,76.9,77.07,76.88,76.94,73485.0,57.133,57.2593,57.1181,57.1627,73485.0
2018-03-13 09:35:00,76.92,77.06,76.9,77.04,17224.0,57.1478,57.2518,57.133,57.237,17224.0
2018-03-13 09:40:00,77.0,77.18,77.0,77.18,35069.0,57.2073,57.341,57.2073,57.341,35069.0
2018-03-13 09:45:00,77.17,77.25,77.16,77.25,25699.0,57.3336,57.393,57.3261,57.393,25699.0
2018-03-13 09:50:00,77.25,77.29,77.17,77.28,43824.0,57.393,57.4227,57.3336,57.4153,43824.0
2018-03-13 09:55:00,77.29,77.33,77.21,77.23,25338.0,57.4227,57.4524,57.3633,57.3781,25338.0
2018-03-13 10:00:00,77.25,77.27,77.16,77.25,39668.0,57.393,57.4079,57.3261,57.393,39668.0
2018-03-13 10:05:00,77.25,77.26,77.12,77.14,20694.0,57.393,57.4004,57.2964,57.3113,20694.0
2018-03-13 10:10:00,77.13,77.14,77.04,77.09,33928.0,57.3038,57.3113,57.237,57.2741,33928.0
2018-03-13 10:15:00,77.09,77.1,76.86,76.89,67319.0,57.2741,57.2816,57.1032,57.1255,67319.0
2018-03-13 10:20:00,76.89,76.99,76.87,76.92,14569.0,57.1255,57.1998,57.1107,57.1478,14569.0
2018-03-13 10:25:00,76.92,77.04,76.91,76.92,14879.0,57.1478,57.237,57.1404,57.1478,14879.0
2018-03-13 10:30:00,76.91,76.93,76.86,76.88,23406.0,57.1404,57.1553,57.1032,57.1181,23406.0
2018-03-13 10:35:00,76.87,77.03,76.85,77.0,33612.0,57.1107,57.2295,57.0958,57.2073,33612.0
2018-03-13 10:40:00,76.99,77.0,76.84,76.84,21302.0,57.1998,57.2073,57.0884,57.0884,21302.0
2018-03-13 10:45:00,76.83,76.83,76.75,76.78,12878.0,57.081,57.081,57.0215,57.0438,12878.0
2018-03-13 10:50:00,76.78,76.98,76.78,76.89,17423.0,57.0438,57.1924,57.0438,57.1255,17423.0
2018-03-13 10:55:00,76.9,76.97,76.87,76.89,18966.0,57.133,57.185,57.1107,57.1255,18966.0
2018-03-13 11:00:00,76.89,76.97,76.85,76.96,27231.0,57.1255,57.185,57.0958,57.1775,27231.0
2018-03-13 11:05:00,76.95,77.1,76.95,77.06,34862.0,57.1701,57.2816,57.1701,57.2518,34862.0
2018-03-13 11:10:00,77.06,77.06,76.97,76.98,27882.0,57.2518,57.2518,57.185,57.1924,27882.0
2018-03-13 11:15:00,76.98,77.1,76.97,77.05,26725.0,57.1924,57.2816,57.185,57.2444,26725.0
2018-03-13 11:20:00,77.06,77.07,76.89,76.9,19247.0,57.2518,57.2593,57.1255,57.133,19247.0
2018-03-13 11:25:00,76.88,76.88,76.74,76.78,31382.0,57.1181,57.1181,57.0141,57.0438,31382.0
2018-03-13 11:30:00,76.79,76.81,76.72,76.77,27523.0,57.0512,57.0661,56.9992,57.0364,27523.0
2018-03-13 11:35:00,76.78,76.83,76.73,76.73,16077.0,57.0438,57.081,57.0067,57.0067,16077.0
2018-03-13 11:40:00,76.73,76.89,76.73,76.88,18695.0,57.0067,57.1255,57.0067,57.1181,18695.0
2018-03-13 11:45:00,76.88,76.89,76.77,76.79,19421.0,57.1181,57.1255,57.0364,57.0512,19421.0
2018-03-13 11:50:00,76.79,76.85,76.73,76.85,19386.0,57.0512,57.0958,57.0067,57.0958,19386.0
2018-03-13 11:55:00,76.85,76.86,76.65,76.67,27061.0,57.0958,57.1032,56.9472,56.9621,27061.0
2018-03-13 12:00:00,76.68,76.72,76.64,76.69,19966.0,56.9695,56.9992,56.9398,56.9769,19966.0
2018-03-13 12:05:00,76.69,76.83,76.69,76.78,22092.0,56.9769,57.081,56.9769,57.0438,22092.0
2018-03-13 12:10:00,76.77,76.77,76.67,76.76,23294.0,57.0364,57.0364,56.9621,57.029,23294.0
2018-03-13 12:15:00,76.77,76.8,76.63,76.63,17285.0,57.0364,57.0587,56.9324,56.9324,17285.0
2018-03-13 12:20:00,76.63,76.71,76.61,76.61,13217.0,56.9324,56.9918,56.9175,56.9175,13217.0
2018-03-13 12:25:00,76.61,76.61,76.5,76.54,17889.0,56.9175,56.9175,56.8358,56.8655,17889.0
2018-03-13 12:30:00,76.54,76.57,76.47,76.51,19919.0,56.8655,56.8878,56.8135,56.8432,19919.0
2018-03-13 12:35:00,76.51,76.52,76.41,76.41,22803.0,56.8432,56.8506,56.7689,56.7689,22803.0
2018-03-13 12:40:00,76.41,76.54,76.3,76.36,60080.0,56.7689,56.8655,56.6872,56.7318,60080.0
2018-03-13 12:45:00,76.35,76.42,76.2,76.22,60043.0,56.7243,56.7763,56.6129,56.6278,60043.0
2018-03-13 12:50:00,76.23,76.36,76.22,76.28,21798.0,56.6352,56.7318,56.6278,56.6723,21798.0
2018-03-13 12:55:00,76.28,76.33,76.27,76.29,18193.0,56.6723,56.7095,56.6649,56.6798,18193.0
2018-03-13 13:00:00,76.29,76.4,76.29,76.38,15695.0,56.6798,56.7615,56.6798,56.7466,15695.0
2018-03-13 13:05:00,76.39,76.4,76.27,76.33,14285.0,56.7541,56.7615,56.6649,56.7095,14285.0
2018-03-13 13:10:00,76.35,76.36,76.27,76.31,14391.0,56.7243,56.7318,56.6649,56.6946,14391.0
2018-03-13 13:15:00,76.31,76.32,76.2,76.22,22348.0,56.6946,56.7021,56.6129,56.6278,22348.0
2018-03-13 13:20:00,76.23,76.31,76.18,76.3,40596.0,56.6352,56.6946,56.598,56.6872,40596.0
2018-03-13 13:25:00,76.3,76.34,76.27,76.34,13101.0,56.6872,56.7169,56.6649,56.7169,13101.0
2018-03-13 13:30:00,76.35,76.37,76.3,76.35,9522.0,56.7243,56.7392,56.6872,56.7243,9522.0
2018-03-13 13:35:00,76.37,76.47,76.37,76.44,23790.0,56.7392,56.8135,56.7392,56.7912,23790.0
2018-03-13 13:40:00,76.45,76.45,76.3,76.3,21783.0,56.7986,56.7986,56.6872,56.6872,21783.0
2018-03-13 13:45:00,76.3,76.37,76.22,76.22,20895.0,56.6872,56.7392,56.6278,56.6278,20895.0
2018-03-13 13:50:00,76.23,76.31,76.22,76.3,20375.0,56.6352,56.6946,56.6278,56.6872,20375.0
2018-03-13 13:55:00,76.29,76.32,76.26,76.3,28422.0,56.6798,56.7021,56.6575,56.6872,28422.0
2018-03-13 14:00:00,76.29,76.43,76.28,76.41,16511.0,56.6798,56.7838,56.6723,56.7689,16511.0
2018-03-13 14:05:00,76.41,76.49,76.4,76.45,47429.0,56.7689,56.8284,56.7615,56.7986,47429.0
2018-03-13 14:10:00,76.44,76.46,76.35,76.35,33263.0,56.7912,56.8061,56.7243,56.7243,33263.0
2018-03-13 14:15:00,76.37,76.4,76.28,76.3,33300.0,56.7392,56.7615,56.6723,56.6872,33300.0
2018-03-13 14:20:00,76.3,76.34,76.29,76.33,25650.0,56.6872,56.7169,56.6798,56.7095,25650.0
2018-03-13 14:25:00,76.33,76.36,76.27,76.29,27254.0,56.7095,56.7318,56.6649,56.6798,27254.0
2018-03-13 14:30:00,76.28,76.4,76.24,76.39,62159.0,56.6723,56.7615,56.6426,56.7541,62159.0
2018-03-13 14:35:00,76.38,76.44,76.32,76.34,42458.0,56.7466,56.7912,56.7021,56.7169,42458.0
2018-03-13 14:40:00,76.34,76.4,76.31,76.39,14575.0,56.7169,56.7615,56.6946,56.7541,14575.0
2018-03-13 14:45:00,76.4,76.41,76.35,76.36,19900.0,56.7615,56.7689,56.7243,56.7318,19900.0
2018-03-13 14:50:00,76.35,76.4,76.32,76.39,20892.0,56.7243,56.7615,56.7021,56.7541,20892.0
2018-03-13 14:55:00,76.39,76.48,76.37,76.43,31570.0,56.7541,56.8209,56.7392,56.7838,31570.0
2018-03-13 15:00:00,76.42,76.54,76.4,76.52,32035.0,56.7763,56.8655,56.7615,56.8506,32035.0
2018-03-13 15:05:00,76.52,76.62,76.44,76.5,42610.0,56.8506,56.9249,56.7912,56.8358,42610.0
2018-03-13 15:10:00,76.49,76.54,76.43,76.52,33068.0,56.8284,56.8655,56.7838,56.8506,33068.0
2018-03-13 15:15:00,76.52,76.59,76.45,76.55,36845.0,56.8506,56.9027,56.7986,56.8729,36845.0
2018-03-13 15:20:00,76.56,76.61,76.51,76.6,22550.0,56.8804,56.9175,56.8432,56.9101,22550.0
2018-03-13 15:25:00,76.61,76.66,76.47,76.47,27764.0,56.9175,56.9547,56.8135,56.8135,27764.0
2018-03-13 15:30:00,76.47,76.52,76.42,76.44,45662.0,56.8135,56.8506,56.7763,56.7912,45662.0
2018-03-13 15:35:00,76.44,76.46,76.35,76.39,52245.0,56.7912,56.8061,56.7243,56.7541,52245.0
2018-03-13 15:40:00,76.39,76.41,76.32,76.33,61186.0,56.7541,56.7689,56.7021,56.7095,61186.0
2018-03-13 15:45:00,76.33,76.47,76.33,76.43,84127.0,56.7095,56.8135,56.7095,56.7838,84127.0
2018-03-13 15:50:00,76.44,76.59,76.44,76.55,75820.0,56.7912,56.9027,56.7912,56.8729,75820.0
2018-03-13 15:55:00,76.56,76.63,76.46,76.48,234807.0,56.8804,56.9324,56.8061,56.8209,234807.0
2018-03-14 09:30:00,76.71,77.18,76.6,77.1,97301.0,56.9918,57.341,56.9101,57.2816,97301.0
2018-03-14 09:35:00,77.11,77.26,77.0,77.21,43833.0,57.289,57.4004,57.2073,57.3633,43833.0
2018-03-14 09:40:00,77.25,77.27,76.97,76.98,19724.0,57.393,57.4079,57.185,57.1924,19724.0
2018-03-14 09:45:00,76.97,77.3,76.97,77.3,26149.0,57.185,57.4301,57.185,57.4301,26149.0
2018-03-14 09:50:00,77.3,77.3,77.16,77.24,18704.0,57.4301,57.4301,57.3261,57.3856,18704.0
2018-03-14 09:55:00,77.23,77.33,77.17,77.18,23325.0,57.3781,57.4524,57.3336,57.341,23325.0
2018-03-14 10:00:00,77.18,77.18,77.04,77.09,20108.0,57.341,57.341,57.237,57.2741,20108.0
2018-03-14 10:05:00,77.08,77.08,76.91,76.98,34938.0,57.2667,57.2667,57.1404,57.1924,34938.0
2018-03-14 10:10:00,76.98,77.06,76.93,76.94,34464.0,57.1924,57.2518,57.1553,57.1627,34464.0
2018-03-14 10:15:00,76.94,77.04,76.91,76.94,23412.0,57.1627,57.237,57.1404,57.1627,23412.0
2018-03-14 10:20:00,76.94,77.08,76.9,77.04,27743.0,57.1627,57.2667,57.133,57.237,27743.0
2018-03-14 10:25:00,77.05,77.06,76.83,76.84,55002.0,57.2444,57.2518,57.081,57.0884,55002.0
2018-03-14 10:30:00,76.83,76.86,76.76,76.78,22174.0,57.081,57.1032,57.029,57.0438,22174.0
2018-03-14 10:35:00,76.77,76.97,76.77,76.86,15870.0,57.0364,57.185,57.0364,57.1032,15870.0
2018-03-14 10:40:00,76.87,76.91,76.83,76.83,15961.0,57.1107,57.1404,57.081,57.081,15961.0
2018-03-14 10:45:00,76.81,76.94,76.76,76.92,25132.0,57.0661,57.1627,57.029,57.1478,25132.0
2018-03-14 10:50:00,76.92,77.07,76.91,77.04,27745.0,57.1478,57.2593,57.1404,57.237,27745.0
2018-03-14 10:55:00,77.02,77.09,76.98,77.03,32015.0,57.2221,57.2741,57.1924,57.2295,32015.0
2018-03-14 11:00:00,77.04,77.08,76.95,77.08,28727.0,57.237,57.2667,57.1701,57.2667,28727.0
2018-03-14 11:05:00,77.08,77.16,77.04,77.11,30961.0,57.2667,57.3261,57.237,57.289,30961.0
2018-03-14 11:10:00,77.11,77.18,77.06,77.13,15445.0,57.289,57.341,57.2518,57.3038,15445.0
2018-03-14 11:15:00,77.13,77.28,77.12,77.21,56073.0,57.3038,57.4153,57.2964,57.3633,56073.0
2018-03-14 11:20:00,77.22,77.28,77.19,77.26,28636.0,57.3707,57.4153,57.3484,57.4004,28636.0
2018-03-14 11:25:00,77.26,77.31,77.22,77.26,18833.0,57.4004,57.4376,57.3707,57.4004,18833.0
2018-03-14 11:30:00,77.27,77.31,77.13,77.14,18996.0,57.4079,57.4376,57.3038,57.3113,18996.0
2018-03-14 11:35:00,77.13,77.15,76.99,77.0,25271.0,57.3038,57.3187,57.1998,57.2073,25271.0
2018-03-14 11:40:00,76.99,77.08,76.96,77.01,24331.0,57.1998,57.2667,57.1775,57.2147,24331.0
2018-03-14 11:45:00,77.01,77.04,76.96,76.98,19103.0,57.2147,57.237,57.1775,57.1924,19103.0
2018-03-14 11:50:00,76.99,77.04,76.92,76.95,23380.0,57.1998,57.237,57.1478,57.1701,23380.0
2018-03-14 11:55:00,76.95,76.95,76.81,76.86,25446.0,57.1701,57.1701,57.0661,57.1032,25446.0
2018-03-14 12:00:00,76.87,76.96,76.87,76.87,12875.0,57.1107,57.1775,57.1107,57.1107,12875.0
2018-03-14 12:05:00,76.87,76.93,76.86,76.88,12474.0,57.1107,57.1553,57.1032,57.1181,12474.0
2018-03-14 12:10:00,76.87,77.03,76.87,77.03,13054.0,57.1107,57.2295,57.1107,57.2295,13054.0
2018-03-14 12:15:00,77.01,77.01,76.87,76.88,15043.0,57.2147,57.2147,57.1107,57.1181,15043.0
2018-03-14 12:20:00,76.88,76.91,76.84,76.91,13016.0,57.1181,57.1404,57.0884,57.1404,13016.0
2018-03-14 12:25:00,76.92,76.94,76.87,76.94,7349.0,57.1478,57.1627,57.1107,57.1627,7349.0
2018-03-14 12:30:00,76.95,76.95,76.87,76.89,9705.0,57.1701,57.1701,57.1107,57.1255,9705.0
2018-03-14 12:35:00,76.9,76.9,76.79,76.83,17235.0,57.133,57.133,57.0512,57.081,17235.0
2018-03-14 12:40:00,76.83,76.87,76.81,76.87,9560.0,57.081,57.1107,57.0661,57.1107,9560.0
2018-03-14 12:45:00,76.87,76.88,76.71,76.74,21452.0,57.1107,57.1181,56.9918,57.0141,21452.0
2018-03-14 12:50:00,76.74,76.74,76.62,76.63,14218.0,57.0141,57.0141,56.9249,56.9324,14218.0
2018-03-14 12:55:00,76.64,76.7,76.63,76.69,9246.0,56.9398,56.9844,56.9324,56.9769,9246.0
2018-03-14 13:00:00,76.68,76.68,76.52,76.62,16009.0,56.9695,56.9695,56.8506,56.9249,16009.0
2018-03-14 13:05:00,76.61,76.62,76.56,76.57,11262.0,56.9175,56.9249,56.8804,56.8878,11262.0
2018-03-14 13:10:00,76.56,76.57,76.46,76.49,47195.0,56.8804,56.8878,56.8061,56.8284,47195.0
2018-03-14 13:15:00,76.5,76.57,76.49,76.54,8425.0,56.8358,56.8878,56.8284,56.8655,8425.0
2018-03-14 13:20:00,76.54,76.54,76.48,76.53,10380.0,56.8655,56.8655,56.8209,56.8581,10380.0
2018-03-14 13:25:00,76.53,76.54,76.45,76.5,12901.0,56.8581,56.8655,56.7986,56.8358,12901.0
2018-03-14 13:30:00,76.5,76.57,76.49,76.5,10466.0,56.8358,56.8878,56.8284,56.8358,10466.0
2018-03-14 13:35:00,76.51,76.62,76.51,76.56,9339.0,56.8432,56.9249,56.8432,56.8804,9339.0
2018-03-14 13:40:00,76.57,76.66,76.55,76.64,23686.0,56.8878,56.9547,56.8729,56.9398,23686.0
2018-03-14 13:45:00,76.64,76.69,76.6,76.6,11083.0,56.9398,56.9769,56.9101,56.9101,11083.0
2018-03-14 13:50:00,76.61,76.66,76.59,76.66,23151.0,56.9175,56.9547,56.9027,56.9547,23151.0
2018-03-14 13:55:00,76.65,76.74,76.64,76.74,14577.0,56.9472,57.0141,56.9398,57.0141,14577.0
2018-03-14 14:00:00,76.73,76.73,76.68,76.69,13158.0,57.0067,57.0067,56.9695,56.9769,13158.0
2018-03-14 14:05:00,76.69,76.79,76.68,76.77,15654.0,56.9769,57.0512,56.9695,57.0364,15654.0
2018-03-14 14:10:00,76.76,76.78,76.7,76.7,13275.0,57.029,57.0438,56.9844,56.9844,13275.0
2018-03-14 14:15:00,76.69,76.74,76.68,76.69,29310.0,56.9769,57.0141,56.9695,56.9769,29310.0
2018-03-14 14:20:00,76.7,76.75,76.68,76.74,13909.0,56.9844,57.0215,56.9695,57.0141,13909.0
2018-03-14 14:25:00,76.73,76.77,76.72,76.74,9510.0,57.0067,57.0364,56.9992,57.0141,9510.0
2018-03-14 14:30:00,76.73,76.83,76.71,76.81,20782.0,57.0067,57.081,56.9918,57.0661,20782.0
2018-03-14 14:35:00,76.8,76.92,76.8,76.92,20242.0,57.0587,57.1478,57.0587,57.1478,20242.0
2018-03-14 14:40:00,76.91,76.96,76.9,76.9,17736.0,57.1404,57.1775,57.133,57.133,17736.0
2018-03-14 14:45:00,76.9,76.97,76.83,76.96,16033.0,57.133,57.185,57.081,57.1775,16033.0
2018-03-14 14:50:00,76.96,77.01,76.92,76.97,16865.0,57.1775,57.2147,57.1478,57.185,16865.0
2018-03-14 14:55:00,76.97,77.01,76.89,76.9,23318.0,57.185,57.2147,57.1255,57.133,23318.0
2018-03-14 15:00:00,76.9,76.96,76.87,76.94,15792.0,57.133,57.1775,57.1107,57.1627,15792.0
2018-03-14 15:05:00,76.94,77.0,76.92,76.97,22161.0,57.1627,57.2073,57.1478,57.185,22161.0
2018-03-14 15:10:00,76.95,76.96,76.88,76.95,34859.0,57.1701,57.1775,57.1181,57.1701,34859.0
2018-03-14 15:15:00,76.96,77.02,76.9,76.95,36947.0,57.1775,57.2221,57.133,57.1701,36947.0
2018-03-14 15:20:00,76.96,77.0,76.91,76.99,18268.0,57.1775,57.2073,57.1404,57.1998,18268.0
2018-03-14 15:25:00,76.99,77.01,76.89,76.89,18693.0,57.1998,57.2147,57.1255,57.1255,18693.0
2018-03-14 15:30:00,76.89,77.01,76.85,76.98,33630.0,57.1255,57.2147,57.0958,57.1924,33630.0
2018-03-14 15:35:00,76.99,77.04,76.97,76.98,39404.0,57.1998,57.237,57.185,57.1924,39404.0
2018-03-14 15:40:00,76.98,76.99,76.9,76.97,24668.0,57.1924,57.1998,57.133,57.185,24668.0
2018-03-14 15:45:00,76.98,77.04,76.96,77.03,38783.0,57.1924,57.237,57.1775,57.2295,38783.0
2018-03-14 15:50:00,77.03,77.04,76.96,77.0,47466.0,57.2295,57.237,57.1775,57.2073,47466.0
2018-03-14 15:55:00,77.0,77.02,76.94,77.02,151398.0,57.2073,57.2221,57.1627,57.2221,151398.0
2018-03-15 09:30:00,76.87,77.39,76.86,77.18,74106.0,57.1107,57.497,57.1032,57.341,74106.0
2018-03-15 09:35:00,77.16,77.53,77.13,77.48,46853.0,57.3261,57.601,57.3038,57.5639,46853.0
2018-03-15 09:40:00,77.48,77.5,77.29,77.33,32453.0,57.5639,57.5787,57.4227,57.4524,32453.0
2018-03-15 09:45:00,77.31,77.62,77.31,77.54,40958.0,57.4376,57.6679,57.4376,57.6085,40958.0
2018-03-15 09:50:00,77.58,77.63,77.3,77.4,32589.0,57.6382,57.6753,57.4301,57.5044,32589.0
2018-03-15 09:55:00,77.4,77.4,77.1,77.15,82624.0,57.5044,57.5044,57.2816,57.3187,82624.0
2018-03-15 10:00:00,77.15,77.16,76.93,76.99,92754.0,57.3187,57.3261,57.1553,57.1998,92754.0
2018-03-15 10:05:00,76.99,77.1,76.9,77.05,38489.0,57.1998,57.2816,57.133,57.2444,38489.0
2018-03-15 10:10:00,77.06,77.17,77.04,77.1,69303.0,57.2518,57.3336,57.237,57.2816,69303.0
2018-03-15 10:15:00,77.1,77.27,77.01,77.22,31100.0,57.2816,57.4079,57.2147,57.3707,31100.0
2018-03-15 10:20:00,77.24,77.37,77.21,77.3,66004.0,57.3856,57.4822,57.3633,57.4301,66004.0
2018-03-15 10:25:00,77.3,77.31,77.18,77.28,24478.0,57.4301,57.4376,57.341,57.4153,24478.0
2018-03-15 10:30:00,77.28,77.31,77.23,77.3,51177.0,57.4153,57.4376,57.3781,57.4301,51177.0
2018-03-15 10:35:00,77.3,77.31,77.23,77.3,56196.0,57.4301,57.4376,57.3781,57.4301,56196.0
2018-03-15 10:40:00,77.31,77.32,77.26,77.31,39367.0,57.4376,57.445,57.4004,57.4376,39367.0
2018-03-15 10:45:00,77.33,77.44,77.3,77.38,46507.0,57.4524,57.5342,57.4301,57.4896,46507.0
2018-03-15 10:50:00,77.39,77.47,77.31,77.31,22890.0,57.497,57.5564,57.4376,57.4376,22890.0
2018-03-15 10:55:00,77.31,77.4,77.27,77.31,111817.0,57.4376,57.5044,57.4079,57.4376,111817.0
2018-03-15 11:00:00,77.3,77.3,77.11,77.11,21795.0,57.4301,57.4301,57.289,57.289,21795.0
2018-03-15 11:05:00,77.09,77.11,76.96,77.05,28361.0,57.2741,57.289,57.1775,57.2444,28361.0
2018-03-15 11:10:00,77.03,77.05,76.93,76.96,79652.0,57.2295,57.2444,57.1553,57.1775,79652.0
2018-03-15 11:15:00,76.96,76.98,76.9,76.91,21786.0,57.1775,57.1924,57.133,57.1404,21786.0
2018-03-15 11:20:00,76.91,77.01,76.89,76.94,26788.0,57.1404,57.2147,57.1255,57.1627,26788.0
2018-03-15 11:25:00,76.94,76.94,76.43,76.53,75821.0,57.1627,57.1627,56.7838,56.8581,75821.0
2018-03-15 11:30:00,76.53,76.67,76.46,76.63,22290.0,56.8581,56.9621,56.8061,56.9324,22290.0
2018-03-15 11:35:00,76.64,76.67,76.37,76.41,28467.0,56.9398,56.9621,56.7392,56.7689,28467.0
2018-03-15 11:40:00,76.43,76.57,76.33,76.37,28911.0,56.7838,56.8878,56.7095,56.7392,28911.0
2018-03-15 11:45:00,76.38,76.46,76.29,76.32,23614.0,56.7466,56.8061,56.6798,56.7021,23614.0
2018-03-15 11:50:00,76.33,76.49,76.32,76.4,46982.0,56.7095,56.8284,56.7021,56.7615,46982.0
2018-03-15 11:55:00,76.4,76.51,76.39,76.43,23832.0,56.7615,56.8432,56.7541,56.7838,23832.0
2018-03-15 12:00:00,76.45,76.63,76.41,76.62,29313.0,56.7986,56.9324,56.7689,56.9249,29313.0
2018-03-15 12:05:00,76.61,76.7,76.61,76.67,25056.0,56.9175,56.9844,56.9175,56.9621,25056.0
2018-03-15 12:10:00,76.68,76.82,76.64,76.71,72196.0,56.9695,57.0735,56.9398,56.9918,72196.0
2018-03-15 12:15:00,76.7,76.71,76.48,76.48,54684.0,56.9844,56.9918,56.8209,56.8209,54684.0
2018-03-15 12:20:00,76.48,76.67,76.47,76.64,24542.0,56.8209,56.9621,56.8135,56.9398,24542.0
2018-03-15 12:25:00,76.65,76.76,76.64,76.75,28196.0,56.9472,57.029,56.9398,57.0215,28196.0
2018-03-15 12:30:00,76.76,76.77,76.63,76.67,18243.0,57.029,57.0364,56.9324,56.9621,18243.0
2018-03-15 12:35:00,76.67,76.74,76.66,76.73,12555.0,56.9621,57.0141,56.9547,57.0067,12555.0
2018-03-15 12:40:00,76.73,76.75,76.69,76.73,17299.0,57.0067,57.0215,56.9769,57.0067,17299.0
2018-03-15 12:45:00,76.74,76.74,76.66,76.71,13540.0,57.0141,57.0141,56.9547,56.9918,13540.0
2018-03-15 12:50:00,76.74,76.75,76.63,76.64,33588.0,57.0141,57.0215,56.9324,56.9398,33588.0
2018-03-15 12:55:00,76.65,76.75,76.65,76.69,46443.0,56.9472,57.0215,56.9472,56.9769,46443.0
2018-03-15 13:00:00,76.68,76.76,76.64,76.76,50700.0,56.9695,57.029,56.9398,57.029,50700.0
2018-03-15 13:05:00,76.76,76.78,76.71,76.75,17736.0,57.029,57.0438,56.9918,57.0215,17736.0
2018-03-15 13:10:00,76.76,76.87,76.75,76.83,21154.0,57.029,57.1107,57.0215,57.081,21154.0
2018-03-15 13:15:00,76.85,76.94,76.84,76.92,12834.0,57.0958,57.1627,57.0884,57.1478,12834.0
2018-03-15 13:20:00,76.91,76.94,76.89,76.93,10650.0,57.1404,57.1627,57.1255,57.1553,10650.0
2018-03-15 13:25:00,76.93,76.95,76.89,76.94,13983.0,57.1553,57.1701,57.1255,57.1627,13983.0
2018-03-15 13:30:00,76.92,76.92,76.84,76.87,14414.0,57.1478,57.1478,57.0884,57.1107,14414.0
2018-03-15 13:35:00,76.88,76.89,76.82,76.84,8364.0,57.1181,57.1255,57.0735,57.0884,8364.0
2018-03-15 13:40:00,76.85,76.86,76.78,76.84,8007.0,57.0958,57.1032,57.0438,57.0884,8007.0
2018-03-15 13:45:00,76.83,76.88,76.79,76.81,27889.0,57.081,57.1181,57.0512,57.0661,27889.0
2018-03-15 13:50:00,76.82,76.83,76.76,76.78,35253.0,57.0735,57.081,57.029,57.0438,35253.0
2018-03-15 13:55:00,76.77,76.78,76.68,76.72,31941.0,57.0364,57.0438,56.9695,56.9992,31941.0
2018-03-15 14:00:00,76.72,76.81,76.7,76.8,21747.0,56.9992,57.0661,56.9844,57.0587,21747.0
2018-03-15 14:05:00,76.8,76.84,76.78,76.8,21411.0,57.0587,57.0884,57.0438,57.0587,21411.0
2018-03-15 14:10:00,76.8,76.86,76.74,76.8,17083.0,57.0587,57.1032,57.0141,57.0587,17083.0
2018-03-15 14:15:00,76.81,76.85,76.77,76.8,18450.0,57.0661,57.0958,57.0364,57.0587,18450.0
2018-03-15 14:20:00,76.8,76.87,76.8,76.83,15870.0,57.0587,57.1107,57.0587,57.081,15870.0
2018-03-15 14:25:00,76.83,76.85,76.75,76.75,17073.0,57.081,57.0958,57.0215,57.0215,17073.0
2018-03-15 14:30:00,76.75,76.83,76.74,76.8,24564.0,57.0215,57.081,57.0141,57.0587,24564.0
2018-03-15 14:35:00,76.81,76.85,76.77,76.78,20429.0,57.0661,57.0958,57.0364,57.0438,20429.0
2018-03-15 14:40:00,76.78,76.78,76.69,76.72,26234.0,57.0438,57.0438,56.9769,56.9992,26234.0
2018-03-15 14:45:00,76.71,76.77,76.71,76.75,16577.0,56.9918,57.0364,56.9918,57.0215,16577.0
2018-03-15 14:50:00,76.77,76.81,76.71,76.71,17987.0,57.0364,57.0661,56.9918,56.9918,17987.0
2018-03-15 14:55:00,76.72,76.79,76.7,76.79,16883.0,56.9992,57.0512,56.9844,57.0512,16883.0
2018-03-15 15:00:00,76.79,76.79,76.73,76.73,17556.0,57.0512,57.0512,57.0067,57.0067,17556.0
2018-03-15 15:05:00,76.75,76.8,76.73,76.77,26326.0,57.0215,57.0587,57.0067,57.0364,26326.0
2018-03-15 15:10:00,76.77,76.78,76.73,76.74,33391.0,57.0364,57.0438,57.0067,57.0141,33391.0
2018-03-15 15:15:00,76.74,76.86,76.74,76.86,21659.0,57.0141,57.1032,57.0141,57.1032,21659.0
2018-03-15 15:20:00,76.86,76.96,76.84,76.94,34671.0,57.1032,57.1775,57.0884,57.1627,34671.0
2018-03-15 15:25:00,76.95,76.96,76.89,76.94,24527.0,57.1701,57.1775,57.1255,57.1627,24527.0
2018-03-15 15:30:00,76.93,76.95,76.89,76.89,39435.0,57.1553,57.1701,57.1255,57.1255,39435.0
2018-03-15 15:35:00,76.89,76.92,76.84,76.85,43508.0,57.1255,57.1478,57.0884,57.0958,43508.0
2018-03-15 15:40:00,76.85,76.91,76.84,76.89,51898.0,57.0958,57.1404,57.0884,57.1255,51898.0
2018-03-15 15:45:00,76.89,76.94,76.83,76.86,98482.0,57.1255,57.1627,57.081,57.1032,98482.0
2018-03-15 15:50:00,76.84,76.91,76.83,76.86,61619.0,57.0884,57.1404,57.081,57.1032,61619.0
2018-03-15 15:55:00,76.86,76.88,76.73,76.74,172102.0,57.1032,57.1181,57.0067,57.0141,172102.0
2018-03-16 09:30:00,76.9,77.32,76.9,77.28,878193.0,57.133,57.445,57.133,57.4153,878193.0
2018-03-16 09:35:00,77.26,77.37,77.1,77.16,23995.0,57.4004,57.4822,57.2816,57.3261,23995.0
2018-03-16 09:40:00,77.16,77.17,76.91,76.91,19352.0,57.3261,57.3336,57.1404,57.1404,19352.0
2018-03-16 09:45:00,76.91,77.04,76.89,77.01,22333.0,57.1404,57.237,57.1255,57.2147,22333.0
2018-03-16 09:50:00,77.01,77.1,76.94,76.95,55489.0,57.2147,57.2816,57.1627,57.1701,55489.0
2018-03-16 09:55:00,76.93,77.12,76.87,77.12,32105.0,57.1553,57.2964,57.1107,57.2964,32105.0
2018-03-16 10:00:00,77.1,77.12,76.98,77.01,26439.0,57.2816,57.2964,57.1924,57.2147,26439.0
2018-03-16 10:05:00,77.02,77.14,76.94,77.07,63074.0,57.2221,57.3113,57.1627,57.2593,63074.0
2018-03-16 10:10:00,77.09,77.14,76.98,76.99,22483.0,57.2741,57.3113,57.1924,57.1998,22483.0
2018-03-16 10:15:00,76.99,77.01,76.85,76.97,24711.0,57.1998,57.2147,57.0958,57.185,24711.0
2018-03-16 10:20:00,76.96,77.01,76.85,76.9,23148.0,57.1775,57.2147,57.0958,57.133,23148.0
2018-03-16 10:25:00,76.88,77.04,76.88,77.02,18418.0,57.1181,57.237,57.1181,57.2221,18418.0
2018-03-16 10:30:00,77.01,77.08,76.93,76.98,13477.0,57.2147,57.2667,57.1553,57.1924,13477.0
2018-03-16 10:35:00,76.98,76.98,76.88,76.93,17858.0,57.1924,57.1924,57.1181,57.1553,17858.0
2018-03-16 10:40:00,76.94,76.99,76.9,76.94,20251.0,57.1627,57.1998,57.133,57.1627,20251.0
2018-03-16 10:45:00,76.94,76.94,76.83,76.84,18809.0,57.1627,57.1627,57.081,57.0884,18809.0
2018-03-16 10:50:00,76.85,76.85,76.74,76.76,19702.0,57.0958,57.0958,57.0141,57.029,19702.0
2018-03-16 10:55:00,76.75,76.87,76.73,76.81,22719.0,57.0215,57.1107,57.0067,57.0661,22719.0
2018-03-16 11:00:00,76.82,76.87,76.81,76.82,20283.0,57.0735,57.1107,57.0661,57.0735,20283.0
2018-03-16 11:05:00,76.81,76.93,76.78,76.93,23172.0,57.0661,57.1553,57.0438,57.1553,23172.0
2018-03-16 11:10:00,76.94,76.98,76.89,76.97,13087.0,57.1627,57.1924,57.1255,57.185,13087.0
2018-03-16 11:15:00,76.98,77.07,76.96,77.02,11707.0,57.1924,57.2593,57.1775,57.2221,11707.0
2018-03-16 11:20:00,77.02,77.07,76.92,76.93,8224.0,57.2221,57.2593,57.1478,57.1553,8224.0
2018-03-16 11:25:00,76.94,76.95,76.82,76.89,13610.0,57.1627,57.1701,57.0735,57.1255,13610.0
2018-03-16 11:30:00,76.92,76.94,76.85,76.88,13072.0,57.1478,57.1627,57.0958,57.1181,13072.0
2018-03-16 11:35:00,76.87,76.88,76.83,76.88,11615.0,57.1107,57.1181,57.081,57.1181,11615.0
2018-03-16 11:40:00,76.89,77.0,76.89,76.99,15837.0,57.1255,57.2073,57.1255,57.1998,15837.0
2018-03-16 11:45:00,76.99,77.04,76.96,76.96,11583.0,57.1998,57.237,57.1775,57.1775,11583.0
2018-03-16 11:50:00,76.97,77.06,76.97,77.05,10829.0,57.185,57.2518,57.185,57.2444,10829.0
2018-03-16 11:55:00,77.04,77.2,77.03,77.18,21794.0,57.237,57.3559,57.2295,57.341,21794.0
2018-03-16 12:00:00,77.19,77.19,77.07,77.12,12281.0,57.3484,57.3484,57.2593,57.2964,12281.0
2018-03-16 12:05:00,77.13,77.14,77.05,77.07,9981.0,57.3038,57.3113,57.2444,57.2593,9981.0
2018-03-16 12:10:00,77.06,77.1,77.03,77.07,11375.0,57.2518,57.2816,57.2295,57.2593,11375.0
2018-03-16 12:15:00,77.06,77.12,77.02,77.09,13988.0,57.2518,57.2964,57.2221,57.2741,13988.0
2018-03-16 12:20:00,77.08,77.12,77.02,77.12,12376.0,57.2667,57.2964,57.2221,57.2964,12376.0
2018-03-16 12:25:00,77.11,77.12,77.02,77.12,15995.0,57.289,57.2964,57.2221,57.2964,15995.0
2018-03-16 12:30:00,77.11,77.19,77.08,77.16,17810.0,57.289,57.3484,57.2667,57.3261,17810.0
2018-03-16 12:35:00,77.16,77.16,77.1,77.16,10251.0,57.3261,57.3261,57.2816,57.3261,10251.0
2018-03-16 12:40:00,77.15,77.23,77.15,77.19,16610.0,57.3187,57.3781,57.3187,57.3484,16610.0
2018-03-16 12:45:00,77.21,77.28,77.19,77.24,15212.0,57.3633,57.4153,57.3484,57.3856,15212.0
2018-03-16 12:50:00,77.24,77.24,77.18,77.2,12521.0,57.3856,57.3856,57.341,57.3559,12521.0
2018-03-16 12:55:00,77.2,77.26,77.2,77.2,8950.0,57.3559,57.4004,57.3559,57.3559,8950.0
2018-03-16 13:00:00,77.19,77.24,77.17,77.22,7882.0,57.3484,57.3856,57.3336,57.3707,7882.0
2018-03-16 13:05:00,77.21,77.21,77.16,77.16,11768.0,57.3633,57.3633,57.3261,57.3261,11768.0
2018-03-16 13:10:00,77.17,77.23,77.17,77.21,16289.0,57.3336,57.3781,57.3336,57.3633,16289.0
2018-03-16 13:15:00,77.2,77.26,77.2,77.25,8035.0,57.3559,57.4004,57.3559,57.393,8035.0
2018-03-16 13:20:00,77.25,77.28,77.25,77.25,13361.0,57.393,57.4153,57.393,57.393,13361.0
2018-03-16 13:25:00,77.26,77.27,77.13,77.16,28187.0,57.4004,57.4079,57.3038,57.3261,28187.0
2018-03-16 13:30:00,77.15,77.18,77.13,77.18,10637.0,57.3187,57.341,57.3038,57.341,10637.0
2018-03-16 13:35:00,77.17,77.22,77.17,77.21,15574.0,57.3336,57.3707,57.3336,57.3633,15574.0
2018-03-16 13:40:00,77.21,77.22,77.16,77.19,25913.0,57.3633,57.3707,57.3261,57.3484,25913.0
2018-03-16 13:45:00,77.18,77.26,77.16,77.24,19150.0,57.341,57.4004,57.3261,57.3856,19150.0
2018-03-16 13:50:00,77.23,77.26,77.17,77.21,19244.0,57.3781,57.4004,57.3336,57.3633,19244.0
2018-03-16 13:55:00,77.22,77.24,77.19,77.19,14120.0,57.3707,57.3856,57.3484,57.3484,14120.0
2018-03-16 14:00:00,77.2,77.21,77.13,77.13,11877.0,57.3559,57.3633,57.3038,57.3038,11877.0
2018-03-16 14:05:00,77.13,77.14,77.09,77.12,11181.0,57.3038,57.3113,57.2741,57.2964,11181.0
2018-03-16 14:10:00,77.11,77.11,77.06,77.11,20098.0,57.289,57.289,57.2518,57.289,20098.0
2018-03-16 14:15:00,77.12,77.15,77.08,77.12,12465.0,57.2964,57.3187,57.2667,57.2964,12465.0
2018-03-16 14:20:00,77.13,77.19,77.13,77.17,10728.0,57.3038,57.3484,57.3038,57.3336,10728.0
2018-03-16 14:25:00,77.17,77.21,77.16,77.21,14986.0,57.3336,57.3633,57.3261,57.3633,14986.0
2018-03-16 14:30:00,77.21,77.28,77.2,77.27,12845.0,57.3633,57.4153,57.3559,57.4079,12845.0
2018-03-16 14:35:00,77.28,77.28,77.23,77.24,20478.0,57.4153,57.4153,57.3781,57.3856,20478.0
2018-03-16 14:40:00,77.24,77.27,77.23,77.26,12219.0,57.3856,57.4079,57.3781,57.4004,12219.0
2018-03-16 14:45:00,77.26,77.26,77.22,77.23,16534.0,57.4004,57.4004,57.3707,57.3781,16534.0
2018-03-16 14:50:00,77.24,77.25,77.23,77.25,10161.0,57.3856,57.393,57.3781,57.393,10161.0
2018-03-16 14:55:00,77.25,77.31,77.24,77.29,20914.0,57.393,57.4376,57.3856,57.4227,20914.0
2018-03-16 15:00:00,77.3,77.32,77.25,77.26,21249.0,57.4301,57.445,57.393,57.4004,21249.0
2018-03-16 15:05:00,77.27,77.36,77.27,77.36,19444.0,57.4079,57.4747,57.4079,57.4747,19444.0
2018-03-16 15:10:00,77.36,77.38,77.32,77.38,22700.0,57.4747,57.4896,57.445,57.4896,22700.0
2018-03-16 15:15:00,77.38,77.4,77.33,77.4,24357.0,57.4896,57.5044,57.4524,57.5044,24357.0
2018-03-16 15:20:00,77.4,77.4,77.29,77.29,33599.0,57.5044,57.5044,57.4227,57.4227,33599.0
2018-03-16 15:25:00,77.29,77.49,77.29,77.46,47364.0,57.4227,57.5713,57.4227,57.549,47364.0
2018-03-16 15:30:00,77.47,77.63,77.47,77.56,60041.0,57.5564,57.6753,57.5564,57.6233,60041.0
2018-03-16 15:35:00,77.55,77.62,77.49,77.5,61997.0,57.6159,57.6679,57.5713,57.5787,61997.0
2018-03-16 15:40:00,77.5,77.69,77.49,77.57,90593.0,57.5787,57.7199,57.5713,57.6307,90593.0
2018-03-16 15:45:00,77.59,77.72,77.59,77.71,101961.0,57.6456,57.7422,57.6456,57.7348,101961.0
2018-03-16 15:50:00,77.7,77.73,77.56,77.59,128118.0,57.7273,57.7496,57.6233,57.6456,128118.0
2018-03-16 15:55:00,77.59,77.68,77.54,77.56,462926.0,57.6456,57.7125,57.6085,57.6233,462926.0
2018-03-19 09:30:00,77.8,77.86,77.62,77.62,102755.0,57.8016,57.8462,57.6679,57.6679,102755.0
2018-03-19 09:35:00,77.66,77.66,77.2,77.24,18467.0,57.6976,57.6976,57.3559,57.3856,18467.0
2018-03-19 09:40:00,77.28,77.41,77.22,77.37,22619.0,57.4153,57.5119,57.3707,57.4822,22619.0
2018-03-19 09:45:00,77.34,77.42,77.2,77.31,28802.0,57.4599,57.5193,57.3559,57.4376,28802.0
2018-03-19 09:50:00,77.31,77.47,77.31,77.44,20577.0,57.4376,57.5564,57.4376,57.5342,20577.0
2018-03-19 09:55:00,77.45,77.52,77.4,77.48,18106.0,57.5416,57.5936,57.5044,57.5639,18106.0
2018-03-19 10:00:00,77.47,77.69,77.47,77.53,107057.0,57.5564,57.7199,57.5564,57.601,107057.0
2018-03-19 10:05:00,77.53,77.66,77.52,77.61,21565.0,57.601,57.6976,57.5936,57.6605,21565.0
2018-03-19 10:10:00,77.59,77.72,77.59,77.65,21740.0,57.6456,57.7422,57.6456,57.6902,21740.0
2018-03-19 10:15:00,77.64,77.64,77.54,77.55,34223.0,57.6827,57.6827,57.6085,57.6159,34223.0
2018-03-19 10:20:00,77.55,77.68,77.55,77.68,18694.0,57.6159,57.7125,57.6159,57.7125,18694.0
2018-03-19 10:25:00,77.68,77.69,77.57,77.62,24558.0,57.7125,57.7199,57.6307,57.6679,24558.0
2018-03-19 10:30:00,77.63,77.64,77.58,77.58,28858.0,57.6753,57.6827,57.6382,57.6382,28858.0
2018-03-19 10:35:00,77.59,77.6,77.51,77.57,21337.0,57.6456,57.653,57.5862,57.6307,21337.0
2018-03-19 10:40:00,77.58,77.67,77.56,77.63,24857.0,57.6382,57.705,57.6233,57.6753,24857.0
2018-03-19 10:45:00,77.61,77.63,77.54,77.58,16559.0,57.6605,57.6753,57.6085,57.6382,16559.0
2018-03-19 10:50:00,77.58,77.68,77.58,77.65,20825.0,57.6382,57.7125,57.6382,57.6902,20825.0
2018-03-19 10:55:00,77.66,77.73,77.59,77.65,26083.0,57.6976,57.7496,57.6456,57.6902,26083.0
2018-03-19 11:00:00,77.65,77.74,77.63,77.7,19388.0,57.6902,57.757,57.6753,57.7273,19388.0
2018-03-19 11:05:00,77.71,77.73,77.65,77.71,17413.0,57.7348,57.7496,57.6902,57.7348,17413.0
2018-03-19 11:10:00,77.72,77.79,77.69,77.78,20005.0,57.7422,57.7942,57.7199,57.7868,20005.0
2018-03-19 11:15:00,77.79,77.87,77.75,77.85,19995.0,57.7942,57.8536,57.7645,57.8388,19995.0
2018-03-19 11:20:00,77.85,77.86,77.7,77.74,18598.0,57.8388,57.8462,57.7273,57.757,18598.0
2018-03-19 11:25:00,77.75,77.8,77.71,77.77,19449.0,57.7645,57.8016,57.7348,57.7793,19449.0
2018-03-19 11:30:00,77.77,77.83,77.72,77.82,14234.0,57.7793,57.8239,57.7422,57.8165,14234.0
2018-03-19 11:35:00,77.82,77.82,77.7,77.73,17831.0,57.8165,57.8165,57.7273,57.7496,17831.0
2018-03-19 11:40:00,77.73,77.79,77.69,77.78,17719.0,57.7496,57.7942,57.7199,57.7868,17719.0
2018-03-19 11:45:00,77.77,77.77,77.63,77.69,35315.0,57.7793,57.7793,57.6753,57.7199,35315.0
2018-03-19 11:50:00,77.7,77.7,77.52,77.65,25255.0,57.7273,57.7273,57.5936,57.6902,25255.0
2018-03-19 11:55:00,77.65,77.68,77.51,77.54,22533.0,57.6902,57.7125,57.5862,57.6085,22533.0
2018-03-19 12:00:00,77.55,77.61,77.45,77.45,24879.0,57.6159,57.6605,57.5416,57.5416,24879.0
2018-03-19 12:05:00,77.47,77.51,77.39,77.46,41579.0,57.5564,57.5862,57.497,57.549,41579.0
2018-03-19 12:10:00,77.46,77.55,77.44,77.5,16007.0,57.549,57.6159,57.5342,57.5787,16007.0
2018-03-19 12:15:00,77.49,77.49,77.26,77.26,24065.0,57.5713,57.5713,57.4004,57.4004,24065.0
2018-03-19 12:20:00,77.25,77.27,77.15,77.23,26664.0,57.393,57.4079,57.3187,57.3781,26664.0
2018-03-19 12:25:00,77.24,77.32,77.19,77.3,18374.0,57.3856,57.445,57.3484,57.4301,18374.0
2018-03-19 12:30:00,77.3,77.36,77.25,77.27,41415.0,57.4301,57.4747,57.393,57.4079,41415.0
2018-03-19 12:35:00,77.27,77.36,77.26,77.36,19378.0,57.4079,57.4747,57.4004,57.4747,19378.0
2018-03-19 12:40:00,77.34,77.37,77.29,77.35,19081.0,57.4599,57.4822,57.4227,57.4673,19081.0
2018-03-19 12:45:00,77.36,77.44,77.35,77.4,17795.0,57.4747,57.5342,57.4673,57.5044,17795.0
2018-03-19 12:50:00,77.41,77.43,77.33,77.34,17964.0,57.5119,57.5267,57.4524,57.4599,17964.0
2018-03-19 12:55:00,77.31,77.37,77.29,77.37,15710.0,57.4376,57.4822,57.4227,57.4822,15710.0
2018-03-19 13:00:00,77.37,77.38,77.3,77.36,26072.0,57.4822,57.4896,57.4301,57.4747,26072.0
2018-03-19 13:05:00,77.37,77.39,77.2,77.24,16026.0,57.4822,57.497,57.3559,57.3856,16026.0
2018-03-19 13:10:00,77.25,77.26,77.2,77.24,16796.0,57.393,57.4004,57.3559,57.3856,16796.0
2018-03-19 13:15:00,77.21,77.26,77.13,77.25,18618.0,57.3633,57.4004,57.3038,57.393,18618.0
2018-03-19 13:20:00,77.25,77.26,77.16,77.21,14598.0,57.393,57.4004,57.3261,57.3633,14598.0
2018-03-19 13:25:00,77.21,77.21,77.09,77.12,24399.0,57.3633,57.3633,57.2741,57.2964,24399.0
2018-03-19 13:30:00,77.13,77.14,77.01,77.02,22630.0,57.3038,57.3113,57.2147,57.2221,22630.0
2018-03-19 13:35:00,77.03,77.11,77.02,77.05,25178.0,57.2295,57.289,57.2221,57.2444,25178.0
2018-03-19 13:40:00,77.06,77.08,77.01,77.06,18403.0,57.2518,57.2667,57.2147,57.2518,18403.0
2018-03-19 13:45:00,77.07,77.2,77.06,77.18,17160.0,57.2593,57.3559,57.2518,57.341,17160.0
2018-03-19 13:50:00,77.18,77.2,77.15,77.17,23516.0,57.341,57.3559,57.3187,57.3336,23516.0
2018-03-19 13:55:00,77.17,77.18,77.13,77.16,14137.0,57.3336,57.341,57.3038,57.3261,14137.0
2018-03-19 14:00:00,77.15,77.19,77.05,77.07,25060.0,57.3187,57.3484,57.2444,57.2593,25060.0
2018-03-19 14:05:00,77.07,77.1,77.05,77.06,10590.0,57.2593,57.2816,57.2444,57.2518,10590.0
2018-03-19 14:10:00,77.06,77.1,77.03,77.05,19773.0,57.2518,57.2816,57.2295,57.2444,19773.0
2018-03-19 14:15:00,77.04,77.1,77.01,77.01,15605.0,57.237,57.2816,57.2147,57.2147,15605.0
2018-03-19 14:20:00,77.0,77.05,76.87,76.9,37969.0,57.2073,57.2444,57.1107,57.133,37969.0
2018-03-19 14:25:00,76.9,76.97,76.87,76.94,19126.0,57.133,57.185,57.1107,57.1627,19126.0
2018-03-19 14:30:00,76.93,76.98,76.9,76.95,19705.0,57.1553,57.1924,57.133,57.1701,19705.0
2018-03-19 14:35:00,76.95,76.98,76.84,76.86,20062.0,57.1701,57.1924,57.0884,57.1032,20062.0
2018-03-19 14:40:00,76.87,76.87,76.77,76.78,20269.0,57.1107,57.1107,57.0364,57.0438,20269.0
2018-03-19 14:45:00,76.79,76.93,76.78,76.89,19408.0,57.0512,57.1553,57.0438,57.1255,19408.0
2018-03-19 14:50:00,76.88,76.94,76.84,76.89,20218.0,57.1181,57.1627,57.0884,57.1255,20218.0
2018-03-19 14:55:00,76.89,76.95,76.89,76.92,20195.0,57.1255,57.1701,57.1255,57.1478,20195.0
2018-03-19 15:00:00,76.91,76.92,76.84,76.88,26011.0,57.1404,57.1478,57.0884,57.1181,26011.0
2018-03-19 15:05:00,76.89,76.91,76.77,76.78,37434.0,57.1255,57.1404,57.0364,57.0438,37434.0
2018-03-19 15:10:00,76.77,76.78,76.7,76.73,36835.0,57.0364,57.0438,56.9844,57.0067,36835.0
2018-03-19 15:15:00,76.73,76.93,76.73,76.88,57929.0,57.0067,57.1553,57.0067,57.1181,57929.0
2018-03-19 15:20:00,76.91,76.91,76.79,76.8,24039.0,57.1404,57.1404,57.0512,57.0587,24039.0
2018-03-19 15:25:00,76.8,76.96,76.8,76.93,30883.0,57.0587,57.1775,57.0587,57.1553,30883.0
2018-03-19 15:30:00,76.95,76.95,76.82,76.87,29672.0,57.1701,57.1701,57.0735,57.1107,29672.0
2018-03-19 15:35:00,76.86,76.93,76.79,76.9,39954.0,57.1032,57.1553,57.0512,57.133,39954.0
2018-03-19 15:40:00,76.89,76.91,76.86,76.88,44633.0,57.1255,57.1404,57.1032,57.1181,44633.0
2018-03-19 15:45:00,76.87,77.04,76.85,77.0,101318.0,57.1107,57.237,57.0958,57.2073,101318.0
2018-03-19 15:50:00,76.99,77.08,76.98,77.07,99774.0,57.1998,57.2667,57.1924,57.2593,99774.0
2018-03-19 15:55:00,77.06,77.16,77.01,77.05,210453.0,57.2518,57.3261,57.2147,57.2444,210453.0
2018-03-20 09:30:00,77.02,77.3,77.0,77.15,73822.0,57.2221,57.4301,57.2073,57.3187,73822.0
2018-03-20 09:35:00,77.12,77.37,76.96,77.2,11552.0,57.2964,57.4822,57.1775,57.3559,11552.0
2018-03-20 09:40:00,77.18,77.18,77.01,77.03,18253.0,57.341,57.341,57.2147,57.2295,18253.0
2018-03-20 09:45:00,77.05,77.07,76.94,76.96,20246.0,57.2444,57.2593,57.1627,57.1775,20246.0
2018-03-20 09:50:00,76.97,77.14,76.97,77.1,26808.0,57.185,57.3113,57.185,57.2816,26808.0
2018-03-20 09:55:00,77.11,77.15,76.92,76.95,26865.0,57.289,57.3187,57.1478,57.1701,26865.0
2018-03-20 10:00:00,76.96,76.98,76.85,76.88,49143.0,57.1775,57.1924,57.0958,57.1181,49143.0
2018-03-20 10:05:00,76.89,76.95,76.82,76.83,28357.0,57.1255,57.1701,57.0735,57.081,28357.0
2018-03-20 10:10:00,76.84,76.88,76.77,76.81,55746.0,57.0884,57.1181,57.0364,57.0661,55746.0
2018-03-20 10:15:00,76.8,76.86,76.73,76.77,39812.0,57.0587,57.1032,57.0067,57.0364,39812.0
2018-03-20 10:20:00,76.78,76.84,76.66,76.8,36177.0,57.0438,57.0884,56.9547,57.0587,36177.0
2018-03-20 10:25:00,76.82,76.95,76.69,76.95,18305.0,57.0735,57.1701,56.9769,57.1701,18305.0
2018-03-20 10:30:00,76.93,77.02,76.88,76.88,35399.0,57.1553,57.2221,57.1181,57.1181,35399.0
2018-03-20 10:35:00,76.91,76.92,76.74,76.81,17603.0,57.1404,57.1478,57.0141,57.0661,17603.0
2018-03-20 10:40:00,76.83,76.83,76.74,76.8,14498.0,57.081,57.081,57.0141,57.0587,14498.0
2018-03-20 10:45:00,76.79,76.79,76.7,76.71,20803.0,57.0512,57.0512,56.9844,56.9918,20803.0
2018-03-20 10:50:00,76.72,76.74,76.58,76.71,30597.0,56.9992,57.0141,56.8952,56.9918,30597.0
2018-03-20 10:55:00,76.69,76.7,76.61,76.63,15827.0,56.9769,56.9844,56.9175,56.9324,15827.0
2018-03-20 11:00:00,76.63,76.8,76.62,76.68,27475.0,56.9324,57.0587,56.9249,56.9695,27475.0
2018-03-20 11:05:00,76.67,76.75,76.6,76.75,23985.0,56.9621,57.0215,56.9101,57.0215,23985.0
2018-03-20 11:10:00,76.74,76.76,76.58,76.58,22684.0,57.0141,57.029,56.8952,56.8952,22684.0
2018-03-20 11:15:00,76.58,76.64,76.54,76.56,22442.0,56.8952,56.9398,56.8655,56.8804,22442.0
2018-03-20 11:20:00,76.57,76.64,76.55,76.58,25379.0,56.8878,56.9398,56.8729,56.8952,25379.0
2018-03-20 11:25:00,76.58,76.62,76.47,76.55,27474.0,56.8952,56.9249,56.8135,56.8729,27474.0
2018-03-20 11:30:00,76.55,76.58,76.49,76.53,19172.0,56.8729,56.8952,56.8284,56.8581,19172.0
2018-03-20 11:35:00,76.53,76.59,76.51,76.54,21091.0,56.8581,56.9027,56.8432,56.8655,21091.0
2018-03-20 11:40:00,76.52,76.56,76.46,76.53,19307.0,56.8506,56.8804,56.8061,56.8581,19307.0
2018-03-20 11:45:00,76.53,76.65,76.53,76.62,24034.0,56.8581,56.9472,56.8581,56.9249,24034.0
2018-03-20 11:50:00,76.61,76.65,76.51,76.56,19137.0,56.9175,56.9472,56.8432,56.8804,19137.0
2018-03-20 11:55:00,76.56,76.59,76.46,76.51,24011.0,56.8804,56.9027,56.8061,56.8432,24011.0
2018-03-20 12:00:00,76.51,76.64,76.51,76.6,21501.0,56.8432,56.9398,56.8432,56.9101,21501.0
2018-03-20 12:05:00,76.61,76.63,76.5,76.5,14148.0,56.9175,56.9324,56.8358,56.8358,14148.0
2018-03-20 12:10:00,76.5,76.55,76.48,76.52,28103.0,56.8358,56.8729,56.8209,56.8506,28103.0
2018-03-20 12:15:00,76.51,76.57,76.49,76.57,34428.0,56.8432,56.8878,56.8284,56.8878,34428.0
2018-03-20 12:20:00,76.58,76.63,76.56,76.57,19370.0,56.8952,56.9324,56.8804,56.8878,19370.0
2018-03-20 12:25:00,76.57,76.6,76.48,76.49,19098.0,56.8878,56.9101,56.8209,56.8284,19098.0
2018-03-20 12:30:00,76.49,76.53,76.46,76.48,12743.0,56.8284,56.8581,56.8061,56.8209,12743.0
2018-03-20 12:35:00,76.49,76.52,76.45,76.45,26242.0,56.8284,56.8506,56.7986,56.7986,26242.0
2018-03-20 12:40:00,76.46,76.54,76.45,76.54,9620.0,56.8061,56.8655,56.7986,56.8655,9620.0
2018-03-20 12:45:00,76.55,76.56,76.46,76.5,14507.0,56.8729,56.8804,56.8061,56.8358,14507.0
2018-03-20 12:50:00,76.51,76.57,76.46,76.57,22024.0,56.8432,56.8878,56.8061,56.8878,22024.0
2018-03-20 12:55:00,76.56,76.61,76.51,76.54,15272.0,56.8804,56.9175,56.8432,56.8655,15272.0
2018-03-20 13:00:00,76.53,76.54,76.5,76.52,11424.0,56.8581,56.8655,56.8358,56.8506,11424.0
2018-03-20 13:05:00,76.52,76.52,76.45,76.5,22517.0,56.8506,56.8506,56.7986,56.8358,22517.0
2018-03-20 13:10:00,76.51,76.55,76.49,76.5,11618.0,56.8432,56.8729,56.8284,56.8358,11618.0
2018-03-20 13:15:00,76.5,76.55,76.49,76.5,10631.0,56.8358,56.8729,56.8284,56.8358,10631.0
2018-03-20 13:20:00,76.5,76.5,76.43,76.44,17090.0,56.8358,56.8358,56.7838,56.7912,17090.0
2018-03-20 13:25:00,76.45,76.5,76.45,76.47,9745.0,56.7986,56.8358,56.7986,56.8135,9745.0
2018-03-20 13:30:00,76.48,76.48,76.39,76.45,16446.0,56.8209,56.8209,56.7541,56.7986,16446.0
2018-03-20 13:35:00,76.45,76.45,76.37,76.39,16957.0,56.7986,56.7986,56.7392,56.7541,16957.0
2018-03-20 13:40:00,76.38,76.45,76.37,76.43,8984.0,56.7466,56.7986,56.7392,56.7838,8984.0
2018-03-20 13:45:00,76.41,76.41,76.33,76.35,12565.0,56.7689,56.7689,56.7095,56.7243,12565.0
2018-03-20 13:50:00,76.35,76.41,76.34,76.38,7433.0,56.7243,56.7689,56.7169,56.7466,7433.0
2018-03-20 13:55:00,76.38,76.44,76.35,76.39,17116.0,56.7466,56.7912,56.7243,56.7541,17116.0
2018-03-20 14:00:00,76.4,76.45,76.38,76.44,14803.0,56.7615,56.7986,56.7466,56.7912,14803.0
2018-03-20 14:05:00,76.44,76.46,76.41,76.44,11446.0,56.7912,56.8061,56.7689,56.7912,11446.0
2018-03-20 14:10:00,76.44,76.44,76.41,76.42,10597.0,56.7912,56.7912,56.7689,56.7763,10597.0
2018-03-20 14:15:00,76.42,76.51,76.42,76.47,25126.0,56.7763,56.8432,56.7763,56.8135,25126.0
2018-03-20 14:20:00,76.48,76.49,76.43,76.43,19897.0,56.8209,56.8284,56.7838,56.7838,19897.0
2018-03-20 14:25:00,76.44,76.45,76.38,76.41,16018.0,56.7912,56.7986,56.7466,56.7689,16018.0
2018-03-20 14:30:00,76.41,76.47,76.4,76.44,13606.0,56.7689,56.8135,56.7615,56.7912,13606.0
2018-03-20 14:35:00,76.43,76.47,76.4,76.46,12684.0,56.7838,56.8135,56.7615,56.8061,12684.0
2018-03-20 14:40:00,76.46,76.48,76.38,76.42,17830.0,56.8061,56.8209,56.7466,56.7763,17830.0
2018-03-20 14:45:00,76.41,76.45,76.39,76.44,15409.0,56.7689,56.7986,56.7541,56.7912,15409.0
2018-03-20 14:50:00,76.44,76.52,76.43,76.49,9210.0,56.7912,56.8506,56.7838,56.8284,9210.0
2018-03-20 14:55:00,76.5,76.52,76.44,76.51,18842.0,56.8358,56.8506,56.7912,56.8432,18842.0
2018-03-20 15:00:00,76.5,76.52,76.47,76.49,17025.0,56.8358,56.8506,56.8135,56.8284,17025.0
2018-03-20 15:05:00,76.49,76.51,76.45,76.49,16196.0,56.8284,56.8432,56.7986,56.8284,16196.0
2018-03-20 15:10:00,76.48,76.57,76.48,76.54,21913.0,56.8209,56.8878,56.8209,56.8655,21913.0
2018-03-20 15:15:00,76.53,76.55,76.44,76.46,16382.0,56.8581,56.8729,56.7912,56.8061,16382.0
2018-03-20 15:20:00,76.46,76.52,76.46,76.48,11456.0,56.8061,56.8506,56.8061,56.8209,11456.0
2018-03-20 15:25:00,76.48,76.5,76.42,76.42,26841.0,56.8209,56.8358,56.7763,56.7763,26841.0
2018-03-20 15:30:00,76.43,76.54,76.43,76.54,23761.0,56.7838,56.8655,56.7838,56.8655,23761.0
2018-03-20 15:35:00,76.54,76.57,76.46,76.52,28314.0,56.8655,56.8878,56.8061,56.8506,28314.0
2018-03-20 15:40:00,76.51,76.52,76.44,76.45,28488.0,56.8432,56.8506,56.7912,56.7986,28488.0
2018-03-20 15:45:00,76.45,76.56,76.38,76.43,47706.0,56.7986,56.8804,56.7466,56.7838,47706.0
2018-03-20 15:50:00,76.43,76.43,76.37,76.39,56469.0,56.7838,56.7838,56.7392,56.7541,56469.0
2018-03-20 15:55:00,76.38,76.48,76.38,76.44,137817.0,56.7466,56.8209,56.7466,56.7912,137817.0
2018-03-21 09:30:00,76.43,76.77,76.42,76.5,70280.0,56.7838,57.0364,56.7763,56.8358,70280.0
2018-03-21 09:35:00,76.56,76.71,76.52,76.63,13246.0,56.8804,56.9918,56.8506,56.9324,13246.0
2018-03-21 09:40:00,76.64,76.66,76.48,76.5,10666.0,56.9398,56.9547,56.8209,56.8358,10666.0
2018-03-21 09:45:00,76.47,76.57,76.44,76.51,15682.0,56.8135,56.8878,56.7912,56.8432,15682.0
2018-03-21 09:50:00,76.5,76.51,76.44,76.48,13671.0,56.8358,56.8432,56.7912,56.8209,13671.0
2018-03-21 09:55:00,76.48,76.54,76.43,76.45,17200.0,56.8209,56.8655,56.7838,56.7986,17200.0
2018-03-21 10:00:00,76.44,76.47,76.31,76.33,18046.0,56.7912,56.8135,56.6946,56.7095,18046.0
2018-03-21 10:05:00,76.34,76.46,76.33,76.38,24731.0,56.7169,56.8061,56.7095,56.7466,24731.0
2018-03-21 10:10:00,76.37,76.43,76.34,76.38,20508.0,56.7392,56.7838,56.7169,56.7466,20508.0
2018-03-21 10:15:00,76.39,76.39,76.31,76.34,10699.0,56.7541,56.7541,56.6946,56.7169,10699.0
2018-03-21 10:20:00,76.34,76.38,76.32,76.38,13963.0,56.7169,56.7466,56.7021,56.7466,13963.0
2018-03-21 10:25:00,76.39,76.42,76.35,76.38,15181.0,56.7541,56.7763,56.7243,56.7466,15181.0
2018-03-21 10:30:00,76.38,76.39,76.32,76.33,30271.0,56.7466,56.7541,56.7021,56.7095,30271.0
2018-03-21 10:35:00,76.33,76.36,76.26,76.35,18719.0,56.7095,56.7318,56.6575,56.7243,18719.0
2018-03-21 10:40:00,76.36,76.52,76.36,76.47,14645.0,56.7318,56.8506,56.7318,56.8135,14645.0
2018-03-21 10:45:00,76.46,76.52,76.44,76.45,17756.0,56.8061,56.8506,56.7912,56.7986,17756.0
2018-03-21 10:50:00,76.45,76.54,76.41,76.54,20723.0,56.7986,56.8655,56.7689,56.8655,20723.0
2018-03-21 10:55:00,76.54,76.61,76.48,76.61,186440.0,56.8655,56.9175,56.8209,56.9175,186440.0
2018-03-21 11:00:00,76.62,76.62,76.43,76.5,18630.0,56.9249,56.9249,56.7838,56.8358,18630.0
2018-03-21 11:05:00,76.51,76.55,76.44,76.45,11037.0,56.8432,56.8729,56.7912,56.7986,11037.0
2018-03-21 11:10:00,76.45,76.53,76.43,76.47,11464.0,56.7986,56.8581,56.7838,56.8135,11464.0
2018-03-21 11:15:00,76.47,76.54,76.46,76.49,13680.0,56.8135,56.8655,56.8061,56.8284,13680.0
2018-03-21 11:20:00,76.5,76.55,76.45,76.46,13277.0,56.8358,56.8729,56.7986,56.8061,13277.0
2018-03-21 11:25:00,76.47,76.49,76.42,76.47,26966.0,56.8135,56.8284,56.7763,56.8135,26966.0
2018-03-21 11:30:00,76.46,76.59,76.45,76.59,21253.0,56.8061,56.9027,56.7986,56.9027,21253.0
2018-03-21 11:35:00,76.59,76.65,76.58,76.63,13615.0,56.9027,56.9472,56.8952,56.9324,13615.0
2018-03-21 11:40:00,76.64,76.64,76.56,76.57,29746.0,56.9398,56.9398,56.8804,56.8878,29746.0
2018-03-21 11:45:00,76.57,76.61,76.54,76.58,9518.0,56.8878,56.9175,56.8655,56.8952,9518.0
2018-03-21 11:50:00,76.57,76.68,76.57,76.68,11348.0,56.8878,56.9695,56.8878,56.9695,11348.0
2018-03-21 11:55:00,76.7,76.76,76.69,76.74,15203.0,56.9844,57.029,56.9769,57.0141,15203.0
2018-03-21 12:00:00,76.74,76.74,76.59,76.6,10327.0,57.0141,57.0141,56.9027,56.9101,10327.0
2018-03-21 12:05:00,76.62,76.67,76.6,76.6,6610.0,56.9249,56.9621,56.9101,56.9101,6610.0
2018-03-21 12:10:00,76.6,76.63,76.59,76.62,13958.0,56.9101,56.9324,56.9027,56.9249,13958.0
2018-03-21 12:15:00,76.63,76.65,76.59,76.59,7274.0,56.9324,56.9472,56.9027,56.9027,7274.0
2018-03-21 12:20:00,76.58,76.62,76.56,76.61,15258.0,56.8952,56.9249,56.8804,56.9175,15258.0
2018-03-21 12:25:00,76.6,76.61,76.52,76.52,7068.0,56.9101,56.9175,56.8506,56.8506,7068.0
2018-03-21 12:30:00,76.52,76.53,76.49,76.53,9519.0,56.8506,56.8581,56.8284,56.8581,9519.0
2018-03-21 12:35:00,76.53,76.58,76.52,76.56,6017.0,56.8581,56.8952,56.8506,56.8804,6017.0
2018-03-21 12:40:00,76.55,76.66,76.55,76.65,9794.0,56.8729,56.9547,56.8729,56.9472,9794.0
2018-03-21 12:45:00,76.65,76.69,76.62,76.62,7657.0,56.9472,56.9769,56.9249,56.9249,7657.0
2018-03-21 12:50:00,76.62,76.7,76.59,76.66,9181.0,56.9249,56.9844,56.9027,56.9547,9181.0
2018-03-21 12:55:00,76.65,76.67,76.61,76.62,6450.0,56.9472,56.9621,56.9175,56.9249,6450.0
2018-03-21 13:00:00,76.6,76.67,76.59,76.64,17025.0,56.9101,56.9621,56.9027,56.9398,17025.0
2018-03-21 13:05:00,76.64,76.66,76.63,76.66,27206.0,56.9398,56.9547,56.9324,56.9547,27206.0
2018-03-21 13:10:00,76.67,76.67,76.61,76.64,11518.0,56.9621,56.9621,56.9175,56.9398,11518.0
2018-03-21 13:15:00,76.64,76.68,76.63,76.66,10072.0,56.9398,56.9695,56.9324,56.9547,10072.0
2018-03-21 13:20:00,76.67,76.67,76.57,76.6,8359.0,56.9621,56.9621,56.8878,56.9101,8359.0
2018-03-21 13:25:00,76.58,76.61,76.56,76.58,7501.0,56.8952,56.9175,56.8804,56.8952,7501.0
2018-03-21 13:30:00,76.58,76.64,76.57,76.63,9550.0,56.8952,56.9398,56.8878,56.9324,9550.0
2018-03-21 13:35:00,76.62,76.63,76.57,76.57,14613.0,56.9249,56.9324,56.8878,56.8878,14613.0
2018-03-21 13:40:00,76.57,76.58,76.46,76.46,10686.0,56.8878,56.8952,56.8061,56.8061,10686.0
2018-03-21 13:45:00,76.47,76.57,76.46,76.56,9188.0,56.8135,56.8878,56.8061,56.8804,9188.0
2018-03-21 13:50:00,76.56,76.61,76.52,76.58,21296.0,56.8804,56.9175,56.8506,56.8952,21296.0
2018-03-21 13:55:00,76.58,76.72,76.57,76.66,37953.0,56.8952,56.9992,56.8878,56.9547,37953.0
2018-03-21 14:00:00,76.69,77.22,76.08,76.35,75853.0,56.9769,57.3707,56.5237,56.7243,75853.0
2018-03-21 14:05:00,76.41,76.63,76.33,76.59,29403.0,56.7689,56.9324,56.7095,56.9027,29403.0
2018-03-21 14:10:00,76.6,76.6,76.31,76.38,42002.0,56.9101,56.9101,56.6946,56.7466,42002.0
2018-03-21 14:15:00,76.38,76.55,76.32,76.35,36051.0,56.7466,56.8729,56.7021,56.7243,36051.0
2018-03-21 14:20:00,76.37,76.55,76.35,76.46,25283.0,56.7392,56.8729,56.7243,56.8061,25283.0
2018-03-21 14:25:00,76.45,76.46,76.23,76.3,31481.0,56.7986,56.8061,56.6352,56.6872,31481.0
2018-03-21 14:30:00,76.31,76.36,76.11,76.29,37965.0,56.6946,56.7318,56.546,56.6798,37965.0
2018-03-21 14:35:00,76.26,76.26,75.96,75.96,84522.0,56.6575,56.6575,56.4346,56.4346,84522.0
2018-03-21 14:40:00,75.96,76.09,75.89,76.08,44393.0,56.4346,56.5312,56.3826,56.5237,44393.0
2018-03-21 14:45:00,76.07,76.08,75.92,75.96,48234.0,56.5163,56.5237,56.4049,56.4346,48234.0
2018-03-21 14:50:00,75.95,75.97,75.84,75.9,38996.0,56.4272,56.442,56.3454,56.39,38996.0
2018-03-21 14:55:00,75.91,76.11,75.91,76.11,29625.0,56.3974,56.546,56.3974,56.546,29625.0
2018-03-21 15:00:00,76.1,76.28,76.1,76.23,54927.0,56.5386,56.6723,56.5386,56.6352,54927.0
2018-03-21 15:05:00,76.24,76.3,76.16,76.28,56648.0,56.6426,56.6872,56.5832,56.6723,56648.0
2018-03-21 15:10:00,76.29,76.37,76.25,76.35,71808.0,56.6798,56.7392,56.65,56.7243,71808.0
2018-03-21 15:15:00,76.35,76.36,76.19,76.25,42672.0,56.7243,56.7318,56.6055,56.65,42672.0
2018-03-21 15:20:00,76.24,76.3,76.19,76.28,42299.0,56.6426,56.6872,56.6055,56.6723,42299.0
2018-03-21 15:25:00,76.28,76.28,76.12,76.15,27197.0,56.6723,56.6723,56.5535,56.5758,27197.0
2018-03-21 15:30:00,76.15,76.25,76.11,76.22,37697.0,56.5758,56.65,56.546,56.6278,37697.0
2018-03-21 15:35:00,76.21,76.23,76.19,76.21,29867.0,56.6203,56.6352,56.6055,56.6203,29867.0
2018-03-21 15:40:00,76.21,76.21,76.14,76.15,44316.0,56.6203,56.6203,56.5683,56.5758,44316.0
2018-03-21 15:45:00,76.16,76.29,76.13,76.24,74042.0,56.5832,56.6798,56.5609,56.6426,74042.0
2018-03-21 15:50:00,76.23,76.29,76.22,76.25,86455.0,56.6352,56.6798,56.6278,56.65,86455.0
2018-03-21 15:55:00,76.24,76.3,76.18,76.18,164710.0,56.6426,56.6872,56.598,56.598,164710.0
2018-03-22 09:30:00,76.34,76.35,76.11,76.21,58223.0,56.7169,56.7243,56.546,56.6203,58223.0
2018-03-22 09:35:00,76.25,76.41,76.12,76.39,17510.0,56.65,56.7689,56.5535,56.7541,17510.0
2018-03-22 09:40:00,76.39,76.63,76.35,76.59,33058.0,56.7541,56.9324,56.7243,56.9027,33058.0
2018-03-22 09:45:00,76.6,76.73,76.59,76.62,21946.0,56.9101,57.0067,56.9027,56.9249,21946.0
2018-03-22 09:50:00,76.63,76.73,76.59,76.73,28939.0,56.9324,57.0067,56.9027,57.0067,28939.0
2018-03-22 09:55:00,76.73,76.76,76.58,76.59,16588.0,57.0067,57.029,56.8952,56.9027,16588.0
2018-03-22 10:00:00,76.59,76.65,76.54,76.65,21471.0,56.9027,56.9472,56.8655,56.9472,21471.0
2018-03-22 10:05:00,76.64,76.68,76.57,76.63,13425.0,56.9398,56.9695,56.8878,56.9324,13425.0
2018-03-22 10:10:00,76.64,76.85,76.6,76.82,25082.0,56.9398,57.0958,56.9101,57.0735,25082.0
2018-03-22 10:15:00,76.8,76.83,76.64,76.72,17270.0,57.0587,57.081,56.9398,56.9992,17270.0
2018-03-22 10:20:00,76.7,76.77,76.66,76.76,13691.0,56.9844,57.0364,56.9547,57.029,13691.0
2018-03-22 10:25:00,76.76,76.82,76.64,76.82,13239.0,57.029,57.0735,56.9398,57.0735,13239.0
2018-03-22 10:30:00,76.81,76.82,76.72,76.8,28643.0,57.0661,57.0735,56.9992,57.0587,28643.0
2018-03-22 10:35:00,76.78,76.78,76.69,76.73,14485.0,57.0438,57.0438,56.9769,57.0067,14485.0
2018-03-22 10:40:00,76.74,76.77,76.71,76.75,11613.0,57.0141,57.0364,56.9918,57.0215,11613.0
2018-03-22 10:45:00,76.74,76.75,76.55,76.71,33435.0,57.0141,57.0215,56.8729,56.9918,33435.0
2018-03-22 10:50:00,76.7,76.81,76.65,76.8,25851.0,56.9844,57.0661,56.9472,57.0587,25851.0
2018-03-22 10:55:00,76.81,76.96,76.79,76.96,26015.0,57.0661,57.1775,57.0512,57.1775,26015.0
2018-03-22 11:00:00,76.96,76.96,76.86,76.92,18234.0,57.1775,57.1775,57.1032,57.1478,18234.0
2018-03-22 11:05:00,76.92,76.92,76.84,76.88,12707.0,57.1478,57.1478,57.0884,57.1181,12707.0
2018-03-22 11:10:00,76.87,77.02,76.85,76.94,21200.0,57.1107,57.2221,57.0958,57.1627,21200.0
2018-03-22 11:15:00,76.95,76.99,76.88,76.98,22809.0,57.1701,57.1998,57.1181,57.1924,22809.0
2018-03-22 11:20:00,76.99,77.1,76.97,77.09,39052.0,57.1998,57.2816,57.185,57.2741,39052.0
2018-03-22 11:25:00,77.09,77.14,77.01,77.13,26815.0,57.2741,57.3113,57.2147,57.3038,26815.0
2018-03-22 11:30:00,77.12,77.21,77.03,77.12,31821.0,57.2964,57.3633,57.2295,57.2964,31821.0
2018-03-22 11:35:00,77.14,77.21,77.09,77.18,27567.0,57.3113,57.3633,57.2741,57.341,27567.0
2018-03-22 11:40:00,77.18,77.28,77.12,77.2,44992.0,57.341,57.4153,57.2964,57.3559,44992.0
2018-03-22 11:45:00,77.21,77.22,77.06,77.13,22698.0,57.3633,57.3707,57.2518,57.3038,22698.0
2018-03-22 11:50:00,77.14,77.24,77.07,77.2,21691.0,57.3113,57.3856,57.2593,57.3559,21691.0
2018-03-22 11:55:00,77.21,77.29,77.16,77.16,37058.0,57.3633,57.4227,57.3261,57.3261,37058.0
2018-03-22 12:00:00,77.17,77.36,77.16,77.34,52425.0,57.3336,57.4747,57.3261,57.4599,52425.0
2018-03-22 12:05:00,77.35,77.45,77.32,77.32,31591.0,57.4673,57.5416,57.445,57.445,31591.0
2018-03-22 12:10:00,77.32,77.45,77.28,77.39,26469.0,57.445,57.5416,57.4153,57.497,26469.0
2018-03-22 12:15:00,77.38,77.51,77.35,77.39,30975.0,57.4896,57.5862,57.4673,57.497,30975.0
2018-03-22 12:20:00,77.38,77.4,77.27,77.39,30260.0,57.4896,57.5044,57.4079,57.497,30260.0
2018-03-22 12:25:00,77.39,77.53,77.36,77.5,50033.0,57.497,57.601,57.4747,57.5787,50033.0
2018-03-22 12:30:00,77.5,77.5,77.3,77.33,45873.0,57.5787,57.5787,57.4301,57.4524,45873.0
2018-03-22 12:35:00,77.34,77.38,77.17,77.19,31453.0,57.4599,57.4896,57.3336,57.3484,31453.0
2018-03-22 12:40:00,77.21,77.21,77.1,77.1,28318.0,57.3633,57.3633,57.2816,57.2816,28318.0
2018-03-22 12:45:00,77.1,77.24,77.1,77.21,17476.0,57.2816,57.3856,57.2816,57.3633,17476.0
2018-03-22 12:50:00,77.21,77.26,77.09,77.12,16116.0,57.3633,57.4004,57.2741,57.2964,16116.0
2018-03-22 12:55:00,77.12,77.14,77.04,77.1,22532.0,57.2964,57.3113,57.237,57.2816,22532.0
2018-03-22 13:00:00,77.09,77.16,77.06,77.11,25072.0,57.2741,57.3261,57.2518,57.289,25072.0
2018-03-22 13:05:00,77.09,77.14,77.07,77.08,23855.0,57.2741,57.3113,57.2593,57.2667,23855.0
2018-03-22 13:10:00,77.08,77.12,77.04,77.12,16047.0,57.2667,57.2964,57.237,57.2964,16047.0
2018-03-22 13:15:00,77.11,77.17,77.07,77.12,21703.0,57.289,57.3336,57.2593,57.2964,21703.0
2018-03-22 13:20:00,77.11,77.15,77.03,77.07,19891.0,57.289,57.3187,57.2295,57.2593,19891.0
2018-03-22 13:25:00,77.07,77.14,77.02,77.09,12502.0,57.2593,57.3113,57.2221,57.2741,12502.0
2018-03-22 13:30:00,77.09,77.24,77.07,77.23,15740.0,57.2741,57.3856,57.2593,57.3781,15740.0
2018-03-22 13:35:00,77.22,77.25,77.15,77.17,18075.0,57.3707,57.393,57.3187,57.3336,18075.0
2018-03-22 13:40:00,77.18,77.18,77.07,77.14,15658.0,57.341,57.341,57.2593,57.3113,15658.0
2018-03-22 13:45:00,77.14,77.18,77.1,77.12,13834.0,57.3113,57.341,57.2816,57.2964,13834.0
2018-03-22 13:50:00,77.12,77.17,77.1,77.1,20654.0,57.2964,57.3336,57.2816,57.2816,20654.0
2018-03-22 13:55:00,77.11,77.2,77.11,77.16,13544.0,57.289,57.3559,57.289,57.3261,13544.0
2018-03-22 14:00:00,77.16,77.21,77.06,77.06,30121.0,57.3261,57.3633,57.2518,57.2518,30121.0
2018-03-22 14:05:00,77.07,77.1,77.02,77.03,12864.0,57.2593,57.2816,57.2221,57.2295,12864.0
2018-03-22 14:10:00,77.03,77.09,76.99,76.99,14905.0,57.2295,57.2741,57.1998,57.1998,14905.0
2018-03-22 14:15:00,76.99,77.02,76.94,76.96,16384.0,57.1998,57.2221,57.1627,57.1775,16384.0
2018-03-22 14:20:00,76.97,77.01,76.91,76.92,13495.0,57.185,57.2147,57.1404,57.1478,13495.0
2018-03-22 14:25:00,76.92,76.94,76.8,76.8,21404.0,57.1478,57.1627,57.0587,57.0587,21404.0
2018-03-22 14:30:00,76.79,76.79,76.7,76.71,20059.0,57.0512,57.0512,56.9844,56.9918,20059.0
2018-03-22 14:35:00,76.71,76.81,76.69,76.8,14935.0,56.9918,57.0661,56.9769,57.0587,14935.0
2018-03-22 14:40:00,76.8,76.84,76.74,76.74,12410.0,57.0587,57.0884,57.0141,57.0141,12410.0
2018-03-22 14:45:00,76.74,76.84,76.74,76.78,16128.0,57.0141,57.0884,57.0141,57.0438,16128.0
2018-03-22 14:50:00,76.77,76.79,76.72,76.72,13230.0,57.0364,57.0512,56.9992,56.9992,13230.0
2018-03-22 14:55:00,76.71,76.74,76.61,76.62,19946.0,56.9918,57.0141,56.9175,56.9249,19946.0
2018-03-22 15:00:00,76.62,76.83,76.62,76.8,22415.0,56.9249,57.081,56.9249,57.0587,22415.0
2018-03-22 15:05:00,76.78,76.8,76.64,76.7,25489.0,57.0438,57.0587,56.9398,56.9844,25489.0
2018-03-22 15:10:00,76.7,76.72,76.61,76.65,42168.0,56.9844,56.9992,56.9175,56.9472,42168.0
2018-03-22 15:15:00,76.66,76.67,76.52,76.57,37732.0,56.9547,56.9621,56.8506,56.8878,37732.0
2018-03-22 15:20:00,76.56,76.75,76.54,76.7,29138.0,56.8804,57.0215,56.8655,56.9844,29138.0
2018-03-22 15:25:00,76.7,76.77,76.6,76.61,26033.0,56.9844,57.0364,56.9101,56.9175,26033.0
2018-03-22 15:30:00,76.61,76.63,76.48,76.55,42207.0,56.9175,56.9324,56.8209,56.8729,42207.0
2018-03-22 15:35:00,76.55,76.59,76.5,76.51,38234.0,56.8729,56.9027,56.8358,56.8432,38234.0
2018-03-22 15:40:00,76.5,76.56,76.42,76.42,44690.0,56.8358,56.8804,56.7763,56.7763,44690.0
2018-03-22 15:45:00,76.41,76.41,76.12,76.2,117711.0,56.7689,56.7689,56.5535,56.6129,117711.0
2018-03-22 15:50:00,76.21,76.26,76.11,76.15,127011.0,56.6203,56.6575,56.546,56.5758,127011.0
2018-03-22 15:55:00,76.15,76.27,76.08,76.21,344419.0,56.5758,56.6649,56.5237,56.6203,344419.0
2018-03-23 09:30:00,76.52,76.66,76.46,76.6,62273.0,56.8506,56.9547,56.8061,56.9101,62273.0
2018-03-23 09:35:00,76.66,76.81,76.54,76.79,29883.0,56.9547,57.0661,56.8655,57.0512,29883.0
2018-03-23 09:40:00,76.76,76.84,76.64,76.73,30822.0,57.029,57.0884,56.9398,57.0067,30822.0
2018-03-23 09:45:00,76.74,76.92,76.74,76.81,44426.0,57.0141,57.1478,57.0141,57.0661,44426.0
2018-03-23 09:50:00,76.8,76.8,76.6,76.77,27833.0,57.0587,57.0587,56.9101,57.0364,27833.0
2018-03-23 09:55:00,76.77,76.83,76.7,76.75,20200.0,57.0364,57.081,56.9844,57.0215,20200.0
2018-03-23 10:00:00,76.75,76.89,76.69,76.81,48535.0,57.0215,57.1255,56.9769,57.0661,48535.0
2018-03-23 10:05:00,76.82,76.89,76.67,76.79,50899.0,57.0735,57.1255,56.9621,57.0512,50899.0
2018-03-23 10:10:00,76.79,76.82,76.66,76.7,40867.0,57.0512,57.0735,56.9547,56.9844,40867.0
2018-03-23 10:15:00,76.69,76.79,76.65,76.67,29658.0,56.9769,57.0512,56.9472,56.9621,29658.0
2018-03-23 10:20:00,76.66,76.78,76.56,76.78,25903.0,56.9547,57.0438,56.8804,57.0438,25903.0
2018-03-23 10:25:00,76.78,76.78,76.64,76.69,21301.0,57.0438,57.0438,56.9398,56.9769,21301.0
2018-03-23 10:30:00,76.71,76.78,76.53,76.57,31097.0,56.9918,57.0438,56.8581,56.8878,31097.0
2018-03-23 10:35:00,76.56,76.59,76.47,76.53,23552.0,56.8804,56.9027,56.8135,56.8581,23552.0
2018-03-23 10:40:00,76.54,76.6,76.47,76.51,18440.0,56.8655,56.9101,56.8135,56.8432,18440.0
2018-03-23 10:45:00,76.52,76.52,76.32,76.34,34676.0,56.8506,56.8506,56.7021,56.7169,34676.0
2018-03-23 10:50:00,76.35,76.42,76.32,76.32,18630.0,56.7243,56.7763,56.7021,56.7021,18630.0
2018-03-23 10:55:00,76.32,76.44,76.3,76.39,12720.0,56.7021,56.7912,56.6872,56.7541,12720.0
2018-03-23 11:00:00,76.39,76.44,76.28,76.31,18746.0,56.7541,56.7912,56.6723,56.6946,18746.0
2018-03-23 11:05:00,76.32,76.4,76.29,76.36,15361.0,56.7021,56.7615,56.6798,56.7318,15361.0
2018-03-23 11:10:00,76.34,76.45,76.31,76.41,16102.0,56.7169,56.7986,56.6946,56.7689,16102.0
2018-03-23 11:15:00,76.39,76.45,76.35,76.39,19833.0,56.7541,56.7986,56.7243,56.7541,19833.0
2018-03-23 11:20:00,76.39,76.48,76.33,76.48,16849.0,56.7541,56.8209,56.7095,56.8209,16849.0
2018-03-23 11:25:00,76.48,76.54,76.46,76.49,20016.0,56.8209,56.8655,56.8061,56.8284,20016.0
2018-03-23 11:30:00,76.47,76.55,76.47,76.5,10144.0,56.8135,56.8729,56.8135,56.8358,10144.0
2018-03-23 11:35:00,76.47,76.47,76.31,76.31,15620.0,56.8135,56.8135,56.6946,56.6946,15620.0
2018-03-23 11:40:00,76.31,76.44,76.3,76.43,16583.0,56.6946,56.7912,56.6872,56.7838,16583.0
2018-03-23 11:45:00,76.42,76.43,76.33,76.37,9764.0,56.7763,56.7838,56.7095,56.7392,9764.0
2018-03-23 11:50:00,76.37,76.38,76.27,76.28,14439.0,56.7392,56.7466,56.6649,56.6723,14439.0
2018-03-23 11:55:00,76.27,76.31,76.23,76.26,19092.0,56.6649,56.6946,56.6352,56.6575,19092.0
2018-03-23 12:00:00,76.26,76.36,76.24,76.28,20171.0,56.6575,56.7318,56.6426,56.6723,20171.0
2018-03-23 12:05:00,76.3,76.34,76.17,76.2,26232.0,56.6872,56.7169,56.5906,56.6129,26232.0
2018-03-23 12:10:00,76.22,76.27,76.16,76.17,12082.0,56.6278,56.6649,56.5832,56.5906,12082.0
2018-03-23 12:15:00,76.15,76.18,76.13,76.16,16797.0,56.5758,56.598,56.5609,56.5832,16797.0
2018-03-23 12:20:00,76.16,76.28,76.15,76.23,11600.0,56.5832,56.6723,56.5758,56.6352,11600.0
2018-03-23 12:25:00,76.23,76.32,76.22,76.27,20051.0,56.6352,56.7021,56.6278,56.6649,20051.0
2018-03-23 12:30:00,76.27,76.31,76.22,76.29,13913.0,56.6649,56.6946,56.6278,56.6798,13913.0
2018-03-23 12:35:00,76.29,76.29,76.21,76.22,22943.0,56.6798,56.6798,56.6203,56.6278,22943.0
2018-03-23 12:40:00,76.22,76.26,76.17,76.18,20273.0,56.6278,56.6575,56.5906,56.598,20273.0
2018-03-23 12:45:00,76.18,76.3,76.14,76.21,15060.0,56.598,56.6872,56.5683,56.6203,15060.0
2018-03-23 12:50:00,76.22,76.31,76.21,76.28,16297.0,56.6278,56.6946,56.6203,56.6723,16297.0
2018-03-23 12:55:00,76.29,76.32,76.18,76.22,16677.0,56.6798,56.7021,56.598,56.6278,16677.0
2018-03-23 13:00:00,76.21,76.28,76.17,76.18,14941.0,56.6203,56.6723,56.5906,56.598,14941.0
2018-03-23 13:05:00,76.17,76.2,76.14,76.17,17191.0,56.5906,56.6129,56.5683,56.5906,17191.0
2018-03-23 13:10:00,76.18,76.2,76.07,76.09,20874.0,56.598,56.6129,56.5163,56.5312,20874.0
2018-03-23 13:15:00,76.08,76.1,75.96,75.97,33853.0,56.5237,56.5386,56.4346,56.442,33853.0
2018-03-23 13:20:00,75.98,76.0,75.89,75.89,22570.0,56.4495,56.4643,56.3826,56.3826,22570.0
2018-03-23 13:25:00,75.89,75.95,75.87,75.93,13756.0,56.3826,56.4272,56.3677,56.4123,13756.0
2018-03-23 13:30:00,75.94,76.0,75.91,75.95,15868.0,56.4197,56.4643,56.3974,56.4272,15868.0
2018-03-23 13:35:00,75.93,75.98,75.92,75.95,12933.0,56.4123,56.4495,56.4049,56.4272,12933.0
2018-03-23 13:40:00,75.94,75.94,75.87,75.89,13772.0,56.4197,56.4197,56.3677,56.3826,13772.0
2018-03-23 13:45:00,75.88,75.96,75.87,75.92,16592.0,56.3752,56.4346,56.3677,56.4049,16592.0
2018-03-23 13:50:00,75.93,76.03,75.92,76.01,15760.0,56.4123,56.4866,56.4049,56.4717,15760.0
2018-03-23 13:55:00,76.01,76.1,76.0,76.07,10291.0,56.4717,56.5386,56.4643,56.5163,10291.0
2018-03-23 14:00:00,76.07,76.11,76.01,76.07,20536.0,56.5163,56.546,56.4717,56.5163,20536.0
2018-03-23 14:05:00,76.08,76.12,76.0,76.01,17001.0,56.5237,56.5535,56.4643,56.4717,17001.0
2018-03-23 14:10:00,76.01,76.03,75.96,75.99,12656.0,56.4717,56.4866,56.4346,56.4569,12656.0
2018-03-23 14:15:00,75.98,76.12,75.97,76.08,20253.0,56.4495,56.5535,56.442,56.5237,20253.0
2018-03-23 14:20:00,76.09,76.1,75.98,75.98,12171.0,56.5312,56.5386,56.4495,56.4495,12171.0
2018-03-23 14:25:00,75.96,75.98,75.85,75.88,24383.0,56.4346,56.4495,56.3529,56.3752,24383.0
2018-03-23 14:30:00,75.87,75.92,75.84,75.86,17108.0,56.3677,56.4049,56.3454,56.3603,17108.0
2018-03-23 14:35:00,75.86,75.89,75.81,75.86,20263.0,56.3603,56.3826,56.3231,56.3603,20263.0
2018-03-23 14:40:00,75.86,75.93,75.84,75.86,17302.0,56.3603,56.4123,56.3454,56.3603,17302.0
2018-03-23 14:45:00,75.85,75.85,75.77,75.78,26045.0,56.3529,56.3529,56.2934,56.3009,26045.0
2018-03-23 14:50:00,75.77,75.77,75.68,75.72,34460.0,56.2934,56.2934,56.2266,56.2563,34460.0
2018-03-23 14:55:00,75.71,75.73,75.41,75.41,56550.0,56.2489,56.2637,56.026,56.026,56550.0
2018-03-23 15:00:00,75.43,75.5,75.32,75.42,46202.0,56.0408,56.0928,55.9591,56.0334,46202.0
2018-03-23 15:05:00,75.41,75.5,75.4,75.47,24622.0,56.026,56.0928,56.0185,56.0705,24622.0
2018-03-23 15:10:00,75.5,75.53,75.42,75.46,32972.0,56.0928,56.1151,56.0334,56.0631,32972.0
2018-03-23 15:15:00,75.47,75.52,75.37,75.43,45117.0,56.0705,56.1077,55.9963,56.0408,45117.0
2018-03-23 15:20:00,75.43,75.46,75.31,75.32,35342.0,56.0408,56.0631,55.9517,55.9591,35342.0
2018-03-23 15:25:00,75.31,75.49,75.3,75.46,25905.0,55.9517,56.0854,55.9442,56.0631,25905.0
2018-03-23 15:30:00,75.44,75.44,75.22,75.24,34966.0,56.0483,56.0483,55.8848,55.8997,34966.0
2018-03-23 15:35:00,75.24,75.29,75.1,75.22,51342.0,55.8997,55.9368,55.7957,55.8848,51342.0
2018-03-23 15:40:00,75.23,75.38,75.1,75.16,53362.0,55.8922,56.0037,55.7957,55.8402,53362.0
2018-03-23 15:45:00,75.15,75.2,75.05,75.16,62795.0,55.8328,55.8699,55.7585,55.8402,62795.0
2018-03-23 15:50:00,75.15,75.18,75.03,75.13,70634.0,55.8328,55.8551,55.7436,55.8179,70634.0
2018-03-23 15:55:00,75.12,75.3,75.08,75.16,155264.0,55.8105,55.9442,55.7808,55.8402,155264.0
2018-03-26 09:30:00,75.3,75.54,75.23,75.32,85802.0,55.9442,56.1226,55.8922,55.9591,85802.0
2018-03-26 09:35:00,75.31,75.85,75.26,75.85,44832.0,55.9517,56.3529,55.9145,56.3529,44832.0
2018-03-26 09:40:00,75.8,76.05,75.7,75.92,39080.0,56.3157,56.5015,56.2414,56.4049,39080.0
2018-03-26 09:45:00,75.94,76.0,75.8,75.93,21338.0,56.4197,56.4643,56.3157,56.4123,21338.0
2018-03-26 09:50:00,75.93,75.99,75.74,75.75,33730.0,56.4123,56.4569,56.2711,56.2786,33730.0
2018-03-26 09:55:00,75.74,75.8,75.64,75.67,21534.0,56.2711,56.3157,56.1968,56.2191,21534.0
2018-03-26 10:00:00,75.66,75.83,75.64,75.72,48151.0,56.2117,56.338,56.1968,56.2563,48151.0
2018-03-26 10:05:00,75.7,75.8,75.67,75.8,27253.0,56.2414,56.3157,56.2191,56.3157,27253.0
2018-03-26 10:10:00,75.81,75.81,75.72,75.81,25577.0,56.3231,56.3231,56.2563,56.3231,25577.0
2018-03-26 10:15:00,75.82,75.82,75.62,75.66,36111.0,56.3306,56.3306,56.182,56.2117,36111.0
2018-03-26 10:20:00,75.67,75.68,75.52,75.57,15430.0,56.2191,56.2266,56.1077,56.1448,15430.0
2018-03-26 10:25:00,75.59,75.65,75.54,75.58,19586.0,56.1597,56.2043,56.1226,56.1523,19586.0
2018-03-26 10:30:00,75.57,75.6,75.5,75.6,19620.0,56.1448,56.1671,56.0928,56.1671,19620.0
2018-03-26 10:35:00,75.6,75.71,75.57,75.71,21107.0,56.1671,56.2489,56.1448,56.2489,21107.0
2018-03-26 10:40:00,75.7,75.82,75.68,75.69,35638.0,56.2414,56.3306,56.2266,56.234,35638.0
2018-03-26 10:45:00,75.7,75.81,75.69,75.76,32895.0,56.2414,56.3231,56.234,56.286,32895.0
2018-03-26 10:50:00,75.76,75.81,75.66,75.75,48144.0,56.286,56.3231,56.2117,56.2786,48144.0
2018-03-26 10:55:00,75.74,75.76,75.61,75.67,19869.0,56.2711,56.286,56.1746,56.2191,19869.0
2018-03-26 11:00:00,75.67,75.7,75.57,75.6,22459.0,56.2191,56.2414,56.1448,56.1671,22459.0
2018-03-26 11:05:00,75.59,75.65,75.54,75.65,21915.0,56.1597,56.2043,56.1226,56.2043,21915.0
2018-03-26 11:10:00,75.64,75.76,75.61,75.74,17671.0,56.1968,56.286,56.1746,56.2711,17671.0
2018-03-26 11:15:00,75.75,75.76,75.63,75.65,21774.0,56.2786,56.286,56.1894,56.2043,21774.0
2018-03-26 11:20:00,75.67,75.87,75.63,75.8,29183.0,56.2191,56.3677,56.1894,56.3157,29183.0
2018-03-26 11:25:00,75.8,75.89,75.75,75.77,24558.0,56.3157,56.3826,56.2786,56.2934,24558.0
2018-03-26 11:30:00,75.76,75.78,75.65,75.7,21060.0,56.286,56.3009,56.2043,56.2414,21060.0
2018-03-26 11:35:00,75.7,75.7,75.44,75.47,22883.0,56.2414,56.2414,56.0483,56.0705,22883.0
2018-03-26 11:40:00,75.48,75.49,75.37,75.37,22163.0,56.078,56.0854,55.9963,55.9963,22163.0
2018-03-26 11:45:00,75.37,75.49,75.36,75.41,20279.0,55.9963,56.0854,55.9888,56.026,20279.0
2018-03-26 11:50:00,75.41,75.46,75.32,75.39,25366.0,56.026,56.0631,55.9591,56.0111,25366.0
2018-03-26 11:55:00,75.39,75.56,75.38,75.56,24348.0,56.0111,56.1374,56.0037,56.1374,24348.0
2018-03-26 12:00:00,75.55,75.64,75.54,75.55,16978.0,56.13,56.1968,56.1226,56.13,16978.0
2018-03-26 12:05:00,75.56,75.63,75.54,75.56,13493.0,56.1374,56.1894,56.1226,56.1374,13493.0
2018-03-26 12:10:00,75.57,75.62,75.54,75.61,11773.0,56.1448,56.182,56.1226,56.1746,11773.0
2018-03-26 12:15:00,75.61,75.7,75.6,75.69,10146.0,56.1746,56.2414,56.1671,56.234,10146.0
2018-03-26 12:20:00,75.68,75.71,75.67,75.69,11357.0,56.2266,56.2489,56.2191,56.234,11357.0
2018-03-26 12:25:00,75.69,75.69,75.64,75.66,18494.0,56.234,56.234,56.1968,56.2117,18494.0
2018-03-26 12:30:00,75.66,75.81,75.65,75.8,12052.0,56.2117,56.3231,56.2043,56.3157,12052.0
2018-03-26 12:35:00,75.8,75.88,75.78,75.8,13299.0,56.3157,56.3752,56.3009,56.3157,13299.0
2018-03-26 12:40:00,75.81,75.84,75.74,75.75,13163.0,56.3231,56.3454,56.2711,56.2786,13163.0
2018-03-26 12:45:00,75.76,75.84,75.74,75.8,11848.0,56.286,56.3454,56.2711,56.3157,11848.0
2018-03-26 12:50:00,75.78,75.8,75.72,75.76,8721.0,56.3009,56.3157,56.2563,56.286,8721.0
2018-03-26 12:55:00,75.75,75.79,75.68,75.7,14240.0,56.2786,56.3083,56.2266,56.2414,14240.0
2018-03-26 13:00:00,75.71,75.78,75.69,75.73,17039.0,56.2489,56.3009,56.234,56.2637,17039.0
2018-03-26 13:05:00,75.74,75.8,75.72,75.73,15602.0,56.2711,56.3157,56.2563,56.2637,15602.0
2018-03-26 13:10:00,75.71,75.72,75.64,75.69,11395.0,56.2489,56.2563,56.1968,56.234,11395.0
2018-03-26 13:15:00,75.7,75.73,75.69,75.71,12070.0,56.2414,56.2637,56.234,56.2489,12070.0
2018-03-26 13:20:00,75.71,75.73,75.67,75.7,11597.0,56.2489,56.2637,56.2191,56.2414,11597.0
2018-03-26 13:25:00,75.69,75.69,75.53,75.55,11279.0,56.234,56.234,56.1151,56.13,11279.0
2018-03-26 13:30:00,75.55,75.61,75.5,75.5,12090.0,56.13,56.1746,56.0928,56.0928,12090.0
2018-03-26 13:35:00,75.51,75.6,75.51,75.58,9628.0,56.1003,56.1671,56.1003,56.1523,9628.0
2018-03-26 13:40:00,75.58,75.63,75.57,75.58,9986.0,56.1523,56.1894,56.1448,56.1523,9986.0
2018-03-26 13:45:00,75.59,75.64,75.57,75.63,14019.0,56.1597,56.1968,56.1448,56.1894,14019.0
2018-03-26 13:50:00,75.63,75.7,75.62,75.65,15880.0,56.1894,56.2414,56.182,56.2043,15880.0
2018-03-26 13:55:00,75.65,75.68,75.62,75.66,11928.0,56.2043,56.2266,56.182,56.2117,11928.0
2018-03-26 14:00:00,75.66,75.8,75.66,75.78,12414.0,56.2117,56.3157,56.2117,56.3009,12414.0
2018-03-26 14:05:00,75.78,75.85,75.76,75.79,16419.0,56.3009,56.3529,56.286,56.3083,16419.0
2018-03-26 14:10:00,75.8,75.91,75.79,75.85,15540.0,56.3157,56.3974,56.3083,56.3529,15540.0
2018-03-26 14:15:00,75.86,75.88,75.76,75.8,16190.0,56.3603,56.3752,56.286,56.3157,16190.0
2018-03-26 14:20:00,75.81,75.88,75.78,75.79,19563.0,56.3231,56.3752,56.3009,56.3083,19563.0
2018-03-26 14:25:00,75.8,75.88,75.8,75.84,16665.0,56.3157,56.3752,56.3157,56.3454,16665.0
2018-03-26 14:30:00,75.85,75.87,75.78,75.78,19921.0,56.3529,56.3677,56.3009,56.3009,19921.0
2018-03-26 14:35:00,75.79,75.79,75.71,75.71,14721.0,56.3083,56.3083,56.2489,56.2489,14721.0
2018-03-26 14:40:00,75.7,75.73,75.67,75.73,14814.0,56.2414,56.2637,56.2191,56.2637,14814.0
2018-03-26 14:45:00,75.74,75.76,75.71,75.76,18375.0,56.2711,56.286,56.2489,56.286,18375.0
2018-03-26 14:50:00,75.76,75.8,75.73,75.8,21166.0,56.286,56.3157,56.2637,56.3157,21166.0
2018-03-26 14:55:00,75.8,75.88,75.79,75.83,17260.0,56.3157,56.3752,56.3083,56.338,17260.0
2018-03-26 15:00:00,75.83,75.89,75.82,75.84,18439.0,56.338,56.3826,56.3306,56.3454,18439.0
2018-03-26 15:05:00,75.85,75.87,75.84,75.86,14428.0,56.3529,56.3677,56.3454,56.3603,14428.0
2018-03-26 15:10:00,75.86,75.87,75.76,75.84,28391.0,56.3603,56.3677,56.286,56.3454,28391.0
2018-03-26 15:15:00,75.84,75.87,75.79,75.86,22917.0,56.3454,56.3677,56.3083,56.3603,22917.0
2018-03-26 15:20:00,75.86,75.91,75.86,75.91,46724.0,56.3603,56.3974,56.3603,56.3974,46724.0
2018-03-26 15:25:00,75.91,75.94,75.88,75.94,21530.0,56.3974,56.4197,56.3752,56.4197,21530.0
2018-03-26 15:30:00,75.94,76.0,75.93,75.98,20329.0,56.4197,56.4643,56.4123,56.4495,20329.0
2018-03-26 15:35:00,75.98,75.98,75.92,75.94,30235.0,56.4495,56.4495,56.4049,56.4197,30235.0
2018-03-26 15:40:00,75.93,76.03,75.89,76.02,32189.0,56.4123,56.4866,56.3826,56.4792,32189.0
2018-03-26 15:45:00,76.02,76.06,75.93,76.06,44373.0,56.4792,56.5089,56.4123,56.5089,44373.0
2018-03-26 15:50:00,76.07,76.07,75.95,75.98,50844.0,56.5163,56.5163,56.4272,56.4495,50844.0
2018-03-26 15:55:00,75.98,76.0,75.87,75.92,138243.0,56.4495,56.4643,56.3677,56.4049,138243.0
2018-03-27 09:30:00,75.99,76.13,75.77,76.02,61036.0,56.4569,56.5609,56.2934,56.4792,61036.0
2018-03-27 09:35:00,76.02,76.03,75.77,75.97,24126.0,56.4792,56.4866,56.2934,56.442,24126.0
2018-03-27 09:40:00,75.95,76.09,75.91,75.94,23649.0,56.4272,56.5312,56.3974,56.4197,23649.0
2018-03-27 09:45:00,75.93,76.13,75.86,76.05,44369.0,56.4123,56.5609,56.3603,56.5015,44369.0
2018-03-27 09:50:00,76.05,76.08,75.87,76.02,28709.0,56.5015,56.5237,56.3677,56.4792,28709.0
2018-03-27 09:55:00,76.02,76.03,75.9,75.99,20852.0,56.4792,56.4866,56.39,56.4569,20852.0
2018-03-27 10:00:00,76.02,76.11,75.99,76.0,40521.0,56.4792,56.546,56.4569,56.4643,40521.0
2018-03-27 10:05:00,76.0,76.12,75.9,76.1,30719.0,56.4643,56.5535,56.39,56.5386,30719.0
2018-03-27 10:10:00,76.09,76.18,75.97,76.01,36302.0,56.5312,56.598,56.442,56.4717,36302.0
2018-03-27 10:15:00,75.98,76.07,75.98,76.0,20399.0,56.4495,56.5163,56.4495,56.4643,20399.0
2018-03-27 10:20:00,76.01,76.04,75.89,75.91,19935.0,56.4717,56.494,56.3826,56.3974,19935.0
2018-03-27 10:25:00,75.91,75.97,75.86,75.95,22035.0,56.3974,56.442,56.3603,56.4272,22035.0
2018-03-27 10:30:00,75.94,75.97,75.85,75.92,20663.0,56.4197,56.442,56.3529,56.4049,20663.0
2018-03-27 10:35:00,75.92,75.98,75.86,75.92,51770.0,56.4049,56.4495,56.3603,56.4049,51770.0
2018-03-27 10:40:00,75.91,76.03,75.89,76.0,55407.0,56.3974,56.4866,56.3826,56.4643,55407.0
2018-03-27 10:45:00,76.0,76.0,75.92,76.0,19992.0,56.4643,56.4643,56.4049,56.4643,19992.0
2018-03-27 10:50:00,76.0,76.05,75.94,76.03,70516.0,56.4643,56.5015,56.4197,56.4866,70516.0
2018-03-27 10:55:00,76.05,76.18,76.04,76.12,26024.0,56.5015,56.598,56.494,56.5535,26024.0
2018-03-27 11:00:00,76.13,76.16,76.07,76.08,57869.0,56.5609,56.5832,56.5163,56.5237,57869.0
2018-03-27 11:05:00,76.09,76.15,76.08,76.12,53809.0,56.5312,56.5758,56.5237,56.5535,53809.0
2018-03-27 11:10:00,76.12,76.23,76.12,76.17,16286.0,56.5535,56.6352,56.5535,56.5906,16286.0
2018-03-27 11:15:00,76.16,76.28,76.09,76.27,12702.0,56.5832,56.6723,56.5312,56.6649,12702.0
2018-03-27 11:20:00,76.29,76.31,76.21,76.28,39978.0,56.6798,56.6946,56.6203,56.6723,39978.0
2018-03-27 11:25:00,76.28,76.33,76.27,76.29,32683.0,56.6723,56.7095,56.6649,56.6798,32683.0
2018-03-27 11:30:00,76.29,76.31,76.24,76.26,23267.0,56.6798,56.6946,56.6426,56.6575,23267.0
2018-03-27 11:35:00,76.25,76.26,76.12,76.2,78538.0,56.65,56.6575,56.5535,56.6129,78538.0
2018-03-27 11:40:00,76.2,76.23,76.15,76.16,17512.0,56.6129,56.6352,56.5758,56.5832,17512.0
2018-03-27 11:45:00,76.18,76.2,76.07,76.1,23448.0,56.598,56.6129,56.5163,56.5386,23448.0
2018-03-27 11:50:00,76.11,76.31,76.1,76.25,21510.0,56.546,56.6946,56.5386,56.65,21510.0
2018-03-27 11:55:00,76.26,76.4,76.21,76.4,18679.0,56.6575,56.7615,56.6203,56.7615,18679.0
2018-03-27 12:00:00,76.39,76.46,76.37,76.41,19517.0,56.7541,56.8061,56.7392,56.7689,19517.0
2018-03-27 12:05:00,76.41,76.49,76.4,76.41,45695.0,56.7689,56.8284,56.7615,56.7689,45695.0
2018-03-27 12:10:00,76.41,76.53,76.37,76.53,11346.0,56.7689,56.8581,56.7392,56.8581,11346.0
2018-03-27 12:15:00,76.52,76.53,76.44,76.51,37917.0,56.8506,56.8581,56.7912,56.8432,37917.0
2018-03-27 12:20:00,76.51,76.57,76.49,76.56,23332.0,56.8432,56.8878,56.8284,56.8804,23332.0
2018-03-27 12:25:00,76.57,76.61,76.51,76.59,32811.0,56.8878,56.9175,56.8432,56.9027,32811.0
2018-03-27 12:30:00,76.59,76.66,76.57,76.58,28346.0,56.9027,56.9547,56.8878,56.8952,28346.0
2018-03-27 12:35:00,76.58,76.62,76.51,76.52,16269.0,56.8952,56.9249,56.8432,56.8506,16269.0
2018-03-27 12:40:00,76.52,76.64,76.5,76.63,24986.0,56.8506,56.9398,56.8358,56.9324,24986.0
2018-03-27 12:45:00,76.62,76.7,76.6,76.68,17885.0,56.9249,56.9844,56.9101,56.9695,17885.0
2018-03-27 12:50:00,76.7,76.74,76.67,76.74,23323.0,56.9844,57.0141,56.9621,57.0141,23323.0
2018-03-27 12:55:00,76.73,76.75,76.62,76.66,19714.0,57.0067,57.0215,56.9249,56.9547,19714.0
2018-03-27 13:00:00,76.66,76.69,76.62,76.69,16859.0,56.9547,56.9769,56.9249,56.9769,16859.0
2018-03-27 13:05:00,76.67,76.81,76.67,76.81,13984.0,56.9621,57.0661,56.9621,57.0661,13984.0
2018-03-27 13:10:00,76.8,76.88,76.78,76.87,16642.0,57.0587,57.1181,57.0438,57.1107,16642.0
2018-03-27 13:15:00,76.87,76.9,76.78,76.9,15789.0,57.1107,57.133,57.0438,57.133,15789.0
2018-03-27 13:20:00,76.89,76.94,76.83,76.9,17930.0,57.1255,57.1627,57.081,57.133,17930.0
2018-03-27 13:25:00,76.92,76.92,76.86,76.9,13139.0,57.1478,57.1478,57.1032,57.133,13139.0
2018-03-27 13:30:00,76.92,77.02,76.9,77.0,15728.0,57.1478,57.2221,57.133,57.2073,15728.0
2018-03-27 13:35:00,77.01,77.02,76.93,77.01,18565.0,57.2147,57.2221,57.1553,57.2147,18565.0
2018-03-27 13:40:00,77.01,77.09,76.97,77.09,25689.0,57.2147,57.2741,57.185,57.2741,25689.0
2018-03-27 13:45:00,77.1,77.11,77.03,77.06,19654.0,57.2816,57.289,57.2295,57.2518,19654.0
2018-03-27 13:50:00,77.05,77.05,76.98,77.02,25908.0,57.2444,57.2444,57.1924,57.2221,25908.0
2018-03-27 13:55:00,77.02,77.15,76.94,77.13,27352.0,57.2221,57.3187,57.1627,57.3038,27352.0
2018-03-27 14:00:00,77.14,77.3,77.14,77.25,28853.0,57.3113,57.4301,57.3113,57.393,28853.0
2018-03-27 14:05:00,77.26,77.3,77.17,77.2,28080.0,57.4004,57.4301,57.3336,57.3559,28080.0
2018-03-27 14:10:00,77.2,77.37,77.2,77.28,23572.0,57.3559,57.4822,57.3559,57.4153,23572.0
2018-03-27 14:15:00,77.3,77.37,77.29,77.31,28196.0,57.4301,57.4822,57.4227,57.4376,28196.0
2018-03-27 14:20:00,77.31,77.39,77.29,77.39,37408.0,57.4376,57.497,57.4227,57.497,37408.0
2018-03-27 14:25:00,77.4,77.41,77.3,77.41,22584.0,57.5044,57.5119,57.4301,57.5119,22584.0
2018-03-27 14:30:00,77.4,77.44,77.35,77.43,49865.0,57.5044,57.5342,57.4673,57.5267,49865.0
2018-03-27 14:35:00,77.43,77.57,77.43,77.53,37643.0,57.5267,57.6307,57.5267,57.601,37643.0
2018-03-27 14:40:00,77.54,77.68,77.5,77.64,28556.0,57.6085,57.7125,57.5787,57.6827,28556.0
2018-03-27 14:45:00,77.64,77.69,77.5,77.51,27054.0,57.6827,57.7199,57.5787,57.5862,27054.0
2018-03-27 14:50:00,77.52,77.67,77.52,77.64,30961.0,57.5936,57.705,57.5936,57.6827,30961.0
2018-03-27 14:55:00,77.63,77.63,77.46,77.49,39648.0,57.6753,57.6753,57.549,57.5713,39648.0
2018-03-27 15:00:00,77.48,77.54,77.33,77.37,46020.0,57.5639,57.6085,57.4524,57.4822,46020.0
2018-03-27 15:05:00,77.35,77.37,77.17,77.37,42124.0,57.4673,57.4822,57.3336,57.4822,42124.0
2018-03-27 15:10:00,77.37,77.48,77.28,77.48,41299.0,57.4822,57.5639,57.4153,57.5639,41299.0
2018-03-27 15:15:00,77.5,77.5,77.41,77.5,43841.0,57.5787,57.5787,57.5119,57.5787,43841.0
2018-03-27 15:20:00,77.51,77.52,77.4,77.47,41626.0,57.5862,57.5936,57.5044,57.5564,41626.0
2018-03-27 15:25:00,77.47,77.47,77.34,77.35,57727.0,57.5564,57.5564,57.4599,57.4673,57727.0
2018-03-27 15:30:00,77.35,77.37,77.05,77.19,88152.0,57.4673,57.4822,57.2444,57.3484,88152.0
2018-03-27 15:35:00,77.18,77.32,77.18,77.29,60533.0,57.341,57.445,57.341,57.4227,60533.0
2018-03-27 15:40:00,77.28,77.28,77.07,77.07,59727.0,57.4153,57.4153,57.2593,57.2593,59727.0
2018-03-27 15:45:00,77.07,77.22,77.01,77.06,102307.0,57.2593,57.3707,57.2147,57.2518,102307.0
2018-03-27 15:50:00,77.06,77.23,77.06,77.07,82406.0,57.2518,57.3781,57.2518,57.2593,82406.0
2018-03-27 15:55:00,77.08,77.23,77.04,77.09,241070.0,57.2667,57.3781,57.237,57.2741,241070.0
2018-03-28 09:30:00,77.32,77.43,77.12,77.22,59942.0,57.445,57.5267,57.2964,57.3707,59942.0
2018-03-28 09:35:00,77.23,77.44,77.17,77.37,104246.0,57.3781,57.5342,57.3336,57.4822,104246.0
2018-03-28 09:40:00,77.38,77.54,77.15,77.29,108655.0,57.4896,57.6085,57.3187,57.4227,108655.0
2018-03-28 09:45:00,77.31,77.39,77.07,77.14,60455.0,57.4376,57.497,57.2593,57.3113,60455.0
2018-03-28 09:50:00,77.21,77.23,77.02,77.13,33484.0,57.3633,57.3781,57.2221,57.3038,33484.0
2018-03-28 09:55:00,77.1,77.27,76.88,76.9,37582.0,57.2816,57.4079,57.1181,57.133,37582.0
2018-03-28 10:00:00,76.89,76.95,76.57,76.58,57831.0,57.1255,57.1701,56.8878,56.8952,57831.0
2018-03-28 10:05:00,76.58,76.79,76.56,76.74,30764.0,56.8952,57.0512,56.8804,57.0141,30764.0
2018-03-28 10:10:00,76.76,77.06,76.66,77.03,94446.0,57.029,57.2518,56.9547,57.2295,94446.0
2018-03-28 10:15:00,77.04,77.1,76.87,77.09,61194.0,57.237,57.2816,57.1107,57.2741,61194.0
2018-03-28 10:20:00,77.1,77.28,77.06,77.28,63330.0,57.2816,57.4153,57.2518,57.4153,63330.0
2018-03-28 10:25:00,77.28,77.46,77.24,77.46,34351.0,57.4153,57.549,57.3856,57.549,34351.0
2018-03-28 10:30:00,77.48,77.49,77.2,77.24,34235.0,57.5639,57.5713,57.3559,57.3856,34235.0
2018-03-28 10:35:00,77.25,77.4,77.23,77.35,35855.0,57.393,57.5044,57.3781,57.4673,35855.0
2018-03-28 10:40:00,77.35,77.59,77.35,77.58,32480.0,57.4673,57.6456,57.4673,57.6382,32480.0
2018-03-28 10:45:00,77.58,77.63,77.33,77.53,150867.0,57.6382,57.6753,57.4524,57.601,150867.0
2018-03-28 10:50:00,77.54,77.63,77.44,77.44,33357.0,57.6085,57.6753,57.5342,57.5342,33357.0
2018-03-28 10:55:00,77.45,77.47,77.27,77.33,32578.0,57.5416,57.5564,57.4079,57.4524,32578.0
2018-03-28 11:00:00,77.33,77.39,77.2,77.32,31828.0,57.4524,57.497,57.3559,57.445,31828.0
2018-03-28 11:05:00,77.33,77.45,77.24,77.45,29290.0,57.4524,57.5416,57.3856,57.5416,29290.0
2018-03-28 11:10:00,77.45,77.51,77.34,77.51,25078.0,57.5416,57.5862,57.4599,57.5862,25078.0
2018-03-28 11:15:00,77.51,77.62,77.36,77.39,42079.0,57.5862,57.6679,57.4747,57.497,42079.0
2018-03-28 11:20:00,77.38,77.44,77.34,77.39,27379.0,57.4896,57.5342,57.4599,57.497,27379.0
2018-03-28 11:25:00,77.4,77.55,77.33,77.54,36393.0,57.5044,57.6159,57.4524,57.6085,36393.0
2018-03-28 11:30:00,77.53,77.56,77.31,77.53,46965.0,57.601,57.6233,57.4376,57.601,46965.0
2018-03-28 11:35:00,77.54,77.64,77.44,77.45,60503.0,57.6085,57.6827,57.5342,57.5416,60503.0
2018-03-28 11:40:00,77.44,77.58,77.35,77.37,28288.0,57.5342,57.6382,57.4673,57.4822,28288.0
2018-03-28 11:45:00,77.38,77.56,77.35,77.49,27352.0,57.4896,57.6233,57.4673,57.5713,27352.0
2018-03-28 11:50:00,77.49,77.7,77.48,77.69,32222.0,57.5713,57.7273,57.5639,57.7199,32222.0
2018-03-28 11:55:00,77.72,77.73,77.48,77.48,33993.0,57.7422,57.7496,57.5639,57.5639,33993.0
2018-03-28 12:00:00,77.47,77.48,77.35,77.44,39749.0,57.5564,57.5639,57.4673,57.5342,39749.0
2018-03-28 12:05:00,77.44,77.44,77.29,77.41,29116.0,57.5342,57.5342,57.4227,57.5119,29116.0
2018-03-28 12:10:00,77.42,77.42,77.24,77.33,31185.0,57.5193,57.5193,57.3856,57.4524,31185.0
2018-03-28 12:15:00,77.33,77.49,77.28,77.47,36674.0,57.4524,57.5713,57.4153,57.5564,36674.0
2018-03-28 12:20:00,77.48,77.55,77.43,77.48,24941.0,57.5639,57.6159,57.5267,57.5639,24941.0
2018-03-28 12:25:00,77.48,77.67,77.44,77.64,75991.0,57.5639,57.705,57.5342,57.6827,75991.0
2018-03-28 12:30:00,77.64,77.68,77.54,77.6,37239.0,57.6827,57.7125,57.6085,57.653,37239.0
2018-03-28 12:35:00,77.61,77.63,77.55,77.62,22662.0,57.6605,57.6753,57.6159,57.6679,22662.0
2018-03-28 12:40:00,77.63,77.76,77.62,77.72,30366.0,57.6753,57.7719,57.6679,57.7422,30366.0
2018-03-28 12:45:00,77.73,77.75,77.64,77.67,31204.0,57.7496,57.7645,57.6827,57.705,31204.0
2018-03-28 12:50:00,77.65,77.68,77.6,77.63,22244.0,57.6902,57.7125,57.653,57.6753,22244.0
2018-03-28 12:55:00,77.64,77.71,77.61,77.66,25687.0,57.6827,57.7348,57.6605,57.6976,25687.0
2018-03-28 13:00:00,77.66,77.69,77.42,77.47,34530.0,57.6976,57.7199,57.5193,57.5564,34530.0
2018-03-28 13:05:00,77.48,77.51,77.38,77.39,38659.0,57.5639,57.5862,57.4896,57.497,38659.0
2018-03-28 13:10:00,77.37,77.43,77.34,77.38,30122.0,57.4822,57.5267,57.4599,57.4896,30122.0
2018-03-28 13:15:00,77.38,77.47,77.36,77.45,40203.0,57.4896,57.5564,57.4747,57.5416,40203.0
2018-03-28 13:20:00,77.46,77.5,77.3,77.32,48779.0,57.549,57.5787,57.4301,57.445,48779.0
2018-03-28 13:25:00,77.33,77.41,77.23,77.38,28620.0,57.4524,57.5119,57.3781,57.4896,28620.0
2018-03-28 13:30:00,77.38,77.39,77.26,77.28,42263.0,57.4896,57.497,57.4004,57.4153,42263.0
2018-03-28 13:35:00,77.28,77.34,77.25,77.31,29570.0,57.4153,57.4599,57.393,57.4376,29570.0
2018-03-28 13:40:00,77.3,77.39,77.24,77.24,37270.0,57.4301,57.497,57.3856,57.3856,37270.0
2018-03-28 13:45:00,77.24,77.33,77.21,77.27,30060.0,57.3856,57.4524,57.3633,57.4079,30060.0
2018-03-28 13:50:00,77.28,77.36,77.22,77.24,31318.0,57.4153,57.4747,57.3707,57.3856,31318.0
2018-03-28 13:55:00,77.24,77.31,77.23,77.28,33487.0,57.3856,57.4376,57.3781,57.4153,33487.0
2018-03-28 14:00:00,77.28,77.33,77.26,77.32,32249.0,57.4153,57.4524,57.4004,57.445,32249.0
2018-03-28 14:05:00,77.32,77.4,77.31,77.33,41646.0,57.445,57.5044,57.4376,57.4524,41646.0
2018-03-28 14:10:00,77.33,77.33,77.24,77.32,26634.0,57.4524,57.4524,57.3856,57.445,26634.0
2018-03-28 14:15:00,77.32,77.42,77.31,77.4,26542.0,57.445,57.5193,57.4376,57.5044,26542.0
2018-03-28 14:20:00,77.39,77.41,77.25,77.32,27229.0,57.497,57.5119,57.393,57.445,27229.0
2018-03-28 14:25:00,77.33,77.36,77.22,77.26,32690.0,57.4524,57.4747,57.3707,57.4004,32690.0
2018-03-28 14:30:00,77.26,77.29,77.2,77.26,33533.0,57.4004,57.4227,57.3559,57.4004,33533.0
2018-03-28 14:35:00,77.26,77.27,77.14,77.18,42882.0,57.4004,57.4079,57.3113,57.341,42882.0
2018-03-28 14:40:00,77.18,77.33,77.18,77.28,32990.0,57.341,57.4524,57.341,57.4153,32990.0
2018-03-28 14:45:00,77.28,77.4,77.24,77.4,31450.0,57.4153,57.5044,57.3856,57.5044,31450.0
2018-03-28 14:50:00,77.4,77.45,77.38,77.39,25686.0,57.5044,57.5416,57.4896,57.497,25686.0
2018-03-28 14:55:00,77.4,77.47,77.34,77.43,41660.0,57.5044,57.5564,57.4599,57.5267,41660.0
2018-03-28 15:00:00,77.42,77.42,77.24,77.25,32550.0,57.5193,57.5193,57.3856,57.393,32550.0
2018-03-28 15:05:00,77.26,77.31,77.23,77.25,24650.0,57.4004,57.4376,57.3781,57.393,24650.0
2018-03-28 15:10:00,77.26,77.32,77.19,77.24,32022.0,57.4004,57.445,57.3484,57.3856,32022.0
2018-03-28 15:15:00,77.25,77.31,77.16,77.3,40982.0,57.393,57.4376,57.3261,57.4301,40982.0
2018-03-28 15:20:00,77.3,77.35,77.21,77.27,52273.0,57.4301,57.4673,57.3633,57.4079,52273.0
2018-03-28 15:25:00,77.27,77.42,77.27,77.41,43385.0,57.4079,57.5193,57.4079,57.5119,43385.0
2018-03-28 15:30:00,77.42,77.43,77.29,77.3,43709.0,57.5193,57.5267,57.4227,57.4301,43709.0
2018-03-28 15:35:00,77.28,77.47,77.26,77.43,56687.0,57.4153,57.5564,57.4004,57.5267,56687.0
2018-03-28 15:40:00,77.42,77.49,77.36,77.38,53000.0,57.5193,57.5713,57.4747,57.4896,53000.0
2018-03-28 15:45:00,77.38,77.48,77.36,77.44,134995.0,57.4896,57.5639,57.4747,57.5342,134995.0
2018-03-28 15:50:00,77.44,77.47,77.39,77.4,84737.0,57.5342,57.5564,57.497,57.5044,84737.0
2018-03-28 15:55:00,77.41,77.52,77.33,77.42,170971.0,57.5119,57.5936,57.4524,57.5193,170971.0
2018-03-29 09:30:00,77.09,77.66,77.04,77.49,111957.0,57.2741,57.6976,57.237,57.5713,111957.0
2018-03-29 09:35:00,77.48,77.61,77.36,77.46,55790.0,57.5639,57.6605,57.4747,57.549,55790.0
2018-03-29 09:40:00,77.48,77.57,77.44,77.52,49434.0,57.5639,57.6307,57.5342,57.5936,49434.0
2018-03-29 09:45:00,77.5,77.53,77.44,77.5,37954.0,57.5787,57.601,57.5342,57.5787,37954.0
2018-03-29 09:50:00,77.51,77.68,77.5,77.56,44397.0,57.5862,57.7125,57.5787,57.6233,44397.0
2018-03-29 09:55:00,77.57,77.87,77.56,77.8,79138.0,57.6307,57.8536,57.6233,57.8016,79138.0
2018-03-29 10:00:00,77.8,77.9,77.7,77.9,53461.0,57.8016,57.8759,57.7273,57.8759,53461.0
2018-03-29 10:05:00,77.91,77.91,77.71,77.85,42168.0,57.8833,57.8833,57.7348,57.8388,42168.0
2018-03-29 10:10:00,77.82,77.83,77.69,77.82,34704.0,57.8165,57.8239,57.7199,57.8165,34704.0
2018-03-29 10:15:00,77.81,77.82,77.69,77.72,30325.0,57.8091,57.8165,57.7199,57.7422,30325.0
2018-03-29 10:20:00,77.73,77.86,77.7,77.77,40386.0,57.7496,57.8462,57.7273,57.7793,40386.0
2018-03-29 10:25:00,77.77,77.88,77.75,77.82,49053.0,57.7793,57.8611,57.7645,57.8165,49053.0
2018-03-29 10:30:00,77.84,77.84,77.62,77.62,66750.0,57.8313,57.8313,57.6679,57.6679,66750.0
2018-03-29 10:35:00,77.63,77.69,77.56,77.63,21534.0,57.6753,57.7199,57.6233,57.6753,21534.0
2018-03-29 10:40:00,77.62,77.72,77.58,77.72,30838.0,57.6679,57.7422,57.6382,57.7422,30838.0
2018-03-29 10:45:00,77.72,77.75,77.56,77.62,30011.0,57.7422,57.7645,57.6233,57.6679,30011.0
2018-03-29 10:50:00,77.61,77.66,77.57,77.61,30357.0,57.6605,57.6976,57.6307,57.6605,30357.0
2018-03-29 10:55:00,77.61,77.61,77.52,77.54,47902.0,57.6605,57.6605,57.5936,57.6085,47902.0
2018-03-29 11:00:00,77.54,77.74,77.54,77.73,32739.0,57.6085,57.757,57.6085,57.7496,32739.0
2018-03-29 11:05:00,77.73,77.83,77.71,77.8,26560.0,57.7496,57.8239,57.7348,57.8016,26560.0
2018-03-29 11:10:00,77.81,77.9,77.78,77.9,26401.0,57.8091,57.8759,57.7868,57.8759,26401.0
2018-03-29 11:15:00,77.91,77.91,77.76,77.78,22724.0,57.8833,57.8833,57.7719,57.7868,22724.0
2018-03-29 11:20:00,77.78,77.84,77.72,77.73,28764.0,57.7868,57.8313,57.7422,57.7496,28764.0
2018-03-29 11:25:00,77.73,77.77,77.66,77.68,34719.0,57.7496,57.7793,57.6976,57.7125,34719.0
2018-03-29 11:30:00,77.67,77.78,77.62,77.7,93179.0,57.705,57.7868,57.6679,57.7273,93179.0
2018-03-29 11:35:00,77.71,77.82,77.7,77.79,17738.0,57.7348,57.8165,57.7273,57.7942,17738.0
2018-03-29 11:40:00,77.78,77.83,77.72,77.78,28824.0,57.7868,57.8239,57.7422,57.7868,28824.0
2018-03-29 11:45:00,77.78,77.82,77.73,77.82,25284.0,57.7868,57.8165,57.7496,57.8165,25284.0
2018-03-29 11:50:00,77.82,77.87,77.77,77.77,29330.0,57.8165,57.8536,57.7793,57.7793,29330.0
2018-03-29 11:55:00,77.75,77.78,77.67,77.74,44345.0,57.7645,57.7868,57.705,57.757,44345.0
2018-03-29 12:00:00,77.75,77.75,77.58,77.59,32765.0,57.7645,57.7645,57.6382,57.6456,32765.0
2018-03-29 12:05:00,77.59,77.72,77.58,77.69,22880.0,57.6456,57.7422,57.6382,57.7199,22880.0
2018-03-29 12:10:00,77.71,77.75,77.68,77.68,18110.0,57.7348,57.7645,57.7125,57.7125,18110.0
2018-03-29 12:15:00,77.67,77.72,77.61,77.63,25875.0,57.705,57.7422,57.6605,57.6753,25875.0
2018-03-29 12:20:00,77.64,77.68,77.61,77.62,17960.0,57.6827,57.7125,57.6605,57.6679,17960.0
2018-03-29 12:25:00,77.61,77.63,77.54,77.57,18110.0,57.6605,57.6753,57.6085,57.6307,18110.0
2018-03-29 12:30:00,77.58,77.64,77.54,77.6,18396.0,57.6382,57.6827,57.6085,57.653,18396.0
2018-03-29 12:35:00,77.59,77.66,77.55,77.65,11388.0,57.6456,57.6976,57.6159,57.6902,11388.0
2018-03-29 12:40:00,77.66,77.74,77.66,77.71,16714.0,57.6976,57.757,57.6976,57.7348,16714.0
2018-03-29 12:45:00,77.71,77.71,77.64,77.64,9365.0,57.7348,57.7348,57.6827,57.6827,9365.0
2018-03-29 12:50:00,77.64,77.65,77.53,77.58,12852.0,57.6827,57.6902,57.601,57.6382,12852.0
2018-03-29 12:55:00,77.58,77.64,77.57,77.58,14598.0,57.6382,57.6827,57.6307,57.6382,14598.0
2018-03-29 13:00:00,77.58,77.66,77.55,77.66,20834.0,57.6382,57.6976,57.6159,57.6976,20834.0
2018-03-29 13:05:00,77.66,77.69,77.58,77.6,14002.0,57.6976,57.7199,57.6382,57.653,14002.0
2018-03-29 13:10:00,77.59,77.63,77.54,77.57,30660.0,57.6456,57.6753,57.6085,57.6307,30660.0
2018-03-29 13:15:00,77.58,77.59,77.54,77.57,21976.0,57.6382,57.6456,57.6085,57.6307,21976.0
2018-03-29 13:20:00,77.57,77.62,77.56,77.62,12270.0,57.6307,57.6679,57.6233,57.6679,12270.0
2018-03-29 13:25:00,77.63,77.67,77.62,77.63,13320.0,57.6753,57.705,57.6679,57.6753,13320.0
2018-03-29 13:30:00,77.63,77.64,77.49,77.51,35524.0,57.6753,57.6827,57.5713,57.5862,35524.0
2018-03-29 13:35:00,77.5,77.56,77.45,77.46,13953.0,57.5787,57.6233,57.5416,57.549,13953.0
2018-03-29 13:40:00,77.46,77.48,77.39,77.4,15514.0,57.549,57.5639,57.497,57.5044,15514.0
2018-03-29 13:45:00,77.41,77.43,77.34,77.34,24160.0,57.5119,57.5267,57.4599,57.4599,24160.0
2018-03-29 13:50:00,77.34,77.44,77.34,77.42,26748.0,57.4599,57.5342,57.4599,57.5193,26748.0
2018-03-29 13:55:00,77.43,77.43,77.3,77.3,21386.0,57.5267,57.5267,57.4301,57.4301,21386.0
2018-03-29 14:00:00,77.28,77.37,77.26,77.3,25874.0,57.4153,57.4822,57.4004,57.4301,25874.0
2018-03-29 14:05:00,77.29,77.4,77.29,77.38,21216.0,57.4227,57.5044,57.4227,57.4896,21216.0
2018-03-29 14:10:00,77.39,77.54,77.39,77.48,29732.0,57.497,57.6085,57.497,57.5639,29732.0
2018-03-29 14:15:00,77.49,77.64,77.49,77.62,20665.0,57.5713,57.6827,57.5713,57.6679,20665.0
2018-03-29 14:20:00,77.62,77.65,77.54,77.57,35291.0,57.6679,57.6902,57.6085,57.6307,35291.0
2018-03-29 14:25:00,77.57,77.59,77.5,77.55,21257.0,57.6307,57.6456,57.5787,57.6159,21257.0
2018-03-29 14:30:00,77.53,77.59,77.52,77.52,28250.0,57.601,57.6456,57.5936,57.5936,28250.0
2018-03-29 14:35:00,77.53,77.56,77.41,77.45,23951.0,57.601,57.6233,57.5119,57.5416,23951.0
2018-03-29 14:40:00,77.46,77.54,77.44,77.53,18021.0,57.549,57.6085,57.5342,57.601,18021.0
2018-03-29 14:45:00,77.54,77.57,77.48,77.53,26548.0,57.6085,57.6307,57.5639,57.601,26548.0
2018-03-29 14:50:00,77.52,77.54,77.47,77.54,37351.0,57.5936,57.6085,57.5564,57.6085,37351.0
2018-03-29 14:55:00,77.54,77.59,77.49,77.51,29013.0,57.6085,57.6456,57.5713,57.5862,29013.0
2018-03-29 15:00:00,77.51,77.56,77.46,77.5,30558.0,57.5862,57.6233,57.549,57.5787,30558.0
2018-03-29 15:05:00,77.51,77.62,77.5,77.52,27092.0,57.5862,57.6679,57.5787,57.5936,27092.0
2018-03-29 15:10:00,77.51,77.6,77.48,77.58,37130.0,57.5862,57.653,57.5639,57.6382,37130.0
2018-03-29 15:15:00,77.58,77.6,77.56,77.59,111183.0,57.6382,57.653,57.6233,57.6456,111183.0
2018-03-29 15:20:00,77.59,77.6,77.5,77.54,71168.0,57.6456,57.653,57.5787,57.6085,71168.0
2018-03-29 15:25:00,77.54,77.61,77.49,77.6,62454.0,57.6085,57.6605,57.5713,57.653,62454.0
2018-03-29 15:30:00,77.6,77.61,77.49,77.56,44835.0,57.653,57.6605,57.5713,57.6233,44835.0
2018-03-29 15:35:00,77.55,77.62,77.44,77.61,64976.0,57.6159,57.6679,57.5342,57.6605,64976.0
2018-03-29 15:40:00,77.61,77.62,77.49,77.55,56231.0,57.6605,57.6679,57.5713,57.6159,56231.0
2018-03-29 15:45:00,77.55,77.69,77.54,77.67,84101.0,57.6159,57.7199,57.6085,57.705,84101.0
2018-03-29 15:50:00,77.67,77.74,77.63,77.64,111294.0,57.705,57.757,57.6753,57.6827,111294.0
2018-03-29 15:55:00,77.65,77.65,77.47,77.47,216946.0,57.6902,57.6902,57.5564,57.5564,216946.0
2018-04-02 09:30:00,77.55,77.85,77.55,77.66,61258.0,57.6159,57.8388,57.6159,57.6976,61258.0
2018-04-02 09:35:00,77.65,77.7,77.43,77.62,24775.0,57.6902,57.7273,57.5267,57.6679,24775.0
2018-04-02 09:40:00,77.62,77.9,77.61,77.88,27318.0,57.6679,57.8759,57.6605,57.8611,27318.0
2018-04-02 09:45:00,77.87,77.91,77.76,77.77,26875.0,57.8536,57.8833,57.7719,57.7793,26875.0
2018-04-02 09:50:00,77.77,77.87,77.69,77.73,20975.0,57.7793,57.8536,57.7199,57.7496,20975.0
2018-04-02 09:55:00,77.72,77.76,77.59,77.69,34649.0,57.7422,57.7719,57.6456,57.7199,34649.0
2018-04-02 10:00:00,77.67,77.7,77.52,77.65,42671.0,57.705,57.7273,57.5936,57.6902,42671.0
2018-04-02 10:05:00,77.67,77.81,77.6,77.62,32921.0,57.705,57.8091,57.653,57.6679,32921.0
2018-04-02 10:10:00,77.63,77.83,77.62,77.83,28551.0,57.6753,57.8239,57.6679,57.8239,28551.0
2018-04-02 10:15:00,77.83,77.93,77.81,77.87,43860.0,57.8239,57.8982,57.8091,57.8536,43860.0
2018-04-02 10:20:00,77.86,77.94,77.79,77.9,29474.0,57.8462,57.9056,57.7942,57.8759,29474.0
2018-04-02 10:25:00,77.89,78.04,77.88,78.02,38248.0,57.8685,57.9799,57.8611,57.9651,38248.0
2018-04-02 10:30:00,78.01,78.05,77.71,77.74,27520.0,57.9576,57.9874,57.7348,57.757,27520.0
2018-04-02 10:35:00,77.75,77.8,77.59,77.59,21036.0,57.7645,57.8016,57.6456,57.6456,21036.0
2018-04-02 10:40:00,77.6,77.64,77.49,77.53,25780.0,57.653,57.6827,57.5713,57.601,25780.0
2018-04-02 10:45:00,77.54,77.56,77.42,77.42,24217.0,57.6085,57.6233,57.5193,57.5193,24217.0
2018-04-02 10:50:00,77.44,77.56,77.43,77.54,28657.0,57.5342,57.6233,57.5267,57.6085,28657.0
2018-04-02 10:55:00,77.54,77.55,77.39,77.39,20192.0,57.6085,57.6159,57.497,57.497,20192.0
2018-04-02 11:00:00,77.4,77.4,77.25,77.27,24728.0,57.5044,57.5044,57.393,57.4079,24728.0
2018-04-02 11:05:00,77.27,77.4,77.25,77.31,29655.0,57.4079,57.5044,57.393,57.4376,29655.0
2018-04-02 11:10:00,77.32,77.38,77.21,77.22,27484.0,57.445,57.4896,57.3633,57.3707,27484.0
2018-04-02 11:15:00,77.22,77.35,77.17,77.31,31385.0,57.3707,57.4673,57.3336,57.4376,31385.0
2018-04-02 11:20:00,77.31,77.38,77.23,77.37,30266.0,57.4376,57.4896,57.3781,57.4822,30266.0
2018-04-02 11:25:00,77.36,77.37,77.26,77.37,27866.0,57.4747,57.4822,57.4004,57.4822,27866.0
2018-04-02 11:30:00,77.36,77.41,77.32,77.4,42430.0,57.4747,57.5119,57.445,57.5044,42430.0
2018-04-02 11:35:00,77.39,77.44,77.14,77.2,46185.0,57.497,57.5342,57.3113,57.3559,46185.0
2018-04-02 11:40:00,77.2,77.22,77.09,77.13,32921.0,57.3559,57.3707,57.2741,57.3038,32921.0
2018-04-02 11:45:00,77.15,77.32,77.09,77.32,26094.0,57.3187,57.445,57.2741,57.445,26094.0
2018-04-02 11:50:00,77.29,77.3,77.17,77.29,19229.0,57.4227,57.4301,57.3336,57.4227,19229.0
2018-04-02 11:55:00,77.27,77.29,77.15,77.15,15211.0,57.4079,57.4227,57.3187,57.3187,15211.0
2018-04-02 12:00:00,77.15,77.17,76.99,77.11,70646.0,57.3187,57.3336,57.1998,57.289,70646.0
2018-04-02 12:05:00,77.07,77.08,76.94,76.97,27165.0,57.2593,57.2667,57.1627,57.185,27165.0
2018-04-02 12:10:00,76.96,77.0,76.89,76.93,42214.0,57.1775,57.2073,57.1255,57.1553,42214.0
2018-04-02 12:15:00,76.93,76.94,76.87,76.87,39789.0,57.1553,57.1627,57.1107,57.1107,39789.0
2018-04-02 12:20:00,76.86,76.86,76.78,76.8,19330.0,57.1032,57.1032,57.0438,57.0587,19330.0
2018-04-02 12:25:00,76.8,76.86,76.75,76.82,20183.0,57.0587,57.1032,57.0215,57.0735,20183.0
2018-04-02 12:30:00,76.82,76.95,76.82,76.84,61013.0,57.0735,57.1701,57.0735,57.0884,61013.0
2018-04-02 12:35:00,76.85,76.98,76.85,76.95,16195.0,57.0958,57.1924,57.0958,57.1701,16195.0
2018-04-02 12:40:00,76.94,77.04,76.87,77.03,24189.0,57.1627,57.237,57.1107,57.2295,24189.0
2018-04-02 12:45:00,77.02,77.11,77.0,77.11,24165.0,57.2221,57.289,57.2073,57.289,24165.0
2018-04-02 12:50:00,77.12,77.14,77.09,77.11,20237.0,57.2964,57.3113,57.2741,57.289,20237.0
2018-04-02 12:55:00,77.12,77.15,77.08,77.13,25593.0,57.2964,57.3187,57.2667,57.3038,25593.0
2018-04-02 13:00:00,77.12,77.15,77.05,77.1,23335.0,57.2964,57.3187,57.2444,57.2816,23335.0
2018-04-02 13:05:00,77.1,77.17,77.09,77.17,25587.0,57.2816,57.3336,57.2741,57.3336,25587.0
2018-04-02 13:10:00,77.19,77.25,77.17,77.17,25959.0,57.3484,57.393,57.3336,57.3336,25959.0
2018-04-02 13:15:00,77.17,77.32,77.15,77.32,32882.0,57.3336,57.445,57.3187,57.445,32882.0
2018-04-02 13:20:00,77.33,77.4,77.31,77.33,21567.0,57.4524,57.5044,57.4376,57.4524,21567.0
2018-04-02 13:25:00,77.34,77.38,77.19,77.25,32391.0,57.4599,57.4896,57.3484,57.393,32391.0
2018-04-02 13:30:00,77.26,77.27,77.17,77.21,26739.0,57.4004,57.4079,57.3336,57.3633,26739.0
2018-04-02 13:35:00,77.23,77.23,77.02,77.06,29987.0,57.3781,57.3781,57.2221,57.2518,29987.0
2018-04-02 13:40:00,77.06,77.1,76.99,77.03,23401.0,57.2518,57.2816,57.1998,57.2295,23401.0
2018-04-02 13:45:00,77.04,77.08,76.9,76.92,25535.0,57.237,57.2667,57.133,57.1478,25535.0
2018-04-02 13:50:00,76.93,76.94,76.84,76.91,28712.0,57.1553,57.1627,57.0884,57.1404,28712.0
2018-04-02 13:55:00,76.93,76.95,76.85,76.87,31817.0,57.1553,57.1701,57.0958,57.1107,31817.0
2018-04-02 14:00:00,76.85,76.95,76.83,76.91,33634.0,57.0958,57.1701,57.081,57.1404,33634.0
2018-04-02 14:05:00,76.91,76.92,76.79,76.85,37730.0,57.1404,57.1478,57.0512,57.0958,37730.0
2018-04-02 14:10:00,76.85,77.03,76.85,77.03,44216.0,57.0958,57.2295,57.0958,57.2295,44216.0
2018-04-02 14:15:00,77.03,77.06,76.96,77.04,27565.0,57.2295,57.2518,57.1775,57.237,27565.0
2018-04-02 14:20:00,77.04,77.15,77.01,77.07,25052.0,57.237,57.3187,57.2147,57.2593,25052.0
2018-04-02 14:25:00,77.08,77.13,76.96,77.01,33977.0,57.2667,57.3038,57.1775,57.2147,33977.0
2018-04-02 14:30:00,77.0,77.01,76.92,76.94,33938.0,57.2073,57.2147,57.1478,57.1627,33938.0
2018-04-02 14:35:00,76.95,77.04,76.93,77.01,39097.0,57.1701,57.237,57.1553,57.2147,39097.0
2018-04-02 14:40:00,77.0,77.01,76.81,76.84,35663.0,57.2073,57.2147,57.0661,57.0884,35663.0
2018-04-02 14:45:00,76.85,76.92,76.78,76.91,37452.0,57.0958,57.1478,57.0438,57.1404,37452.0
2018-04-02 14:50:00,76.92,77.05,76.9,76.97,39163.0,57.1478,57.2444,57.133,57.185,39163.0
2018-04-02 14:55:00,76.94,76.95,76.84,76.89,36448.0,57.1627,57.1701,57.0884,57.1255,36448.0
2018-04-02 15:00:00,76.89,76.92,76.71,76.72,45706.0,57.1255,57.1478,56.9918,56.9992,45706.0
2018-04-02 15:05:00,76.73,76.78,76.61,76.7,30527.0,57.0067,57.0438,56.9175,56.9844,30527.0
2018-04-02 15:10:00,76.69,76.7,76.6,76.65,39768.0,56.9769,56.9844,56.9101,56.9472,39768.0
2018-04-02 15:15:00,76.65,76.68,76.57,76.67,41111.0,56.9472,56.9695,56.8878,56.9621,41111.0
2018-04-02 15:20:00,76.67,76.7,76.58,76.59,42789.0,56.9621,56.9844,56.8952,56.9027,42789.0
2018-04-02 15:25:00,76.6,76.7,76.58,76.7,23588.0,56.9101,56.9844,56.8952,56.9844,23588.0
2018-04-02 15:30:00,76.71,76.75,76.66,76.66,41091.0,56.9918,57.0215,56.9547,56.9547,41091.0
2018-04-02 15:35:00,76.66,76.85,76.66,76.81,50765.0,56.9547,57.0958,56.9547,57.0661,50765.0
2018-04-02 15:40:00,76.81,76.81,76.66,76.71,86598.0,57.0661,57.0661,56.9547,56.9918,86598.0
2018-04-02 15:45:00,76.71,76.98,76.71,76.97,111682.0,56.9918,57.1924,56.9918,57.185,111682.0
2018-04-02 15:50:00,76.97,77.15,76.95,77.11,110272.0,57.185,57.3187,57.1701,57.289,110272.0
2018-04-02 15:55:00,77.1,77.16,77.06,77.09,204712.0,57.2816,57.3261,57.2518,57.2741,204712.0
2018-04-03 09:30:00,77.0,77.1,76.68,76.68,47391.0,57.2073,57.2816,56.9695,56.9695,47391.0
2018-04-03 09:35:00,76.76,76.94,76.73,76.76,34443.0,57.029,57.1627,57.0067,57.029,34443.0
2018-04-03 09:40:00,76.75,77.04,76.73,76.96,35700.0,57.0215,57.237,57.0067,57.1775,35700.0
2018-04-03 09:45:00,76.98,77.12,76.87,77.09,33425.0,57.1924,57.2964,57.1107,57.2741,33425.0
2018-04-03 09:50:00,77.1,77.23,77.1,77.19,18057.0,57.2816,57.3781,57.2816,57.3484,18057.0
2018-04-03 09:55:00,77.2,77.25,77.12,77.24,17272.0,57.3559,57.393,57.2964,57.3856,17272.0
2018-04-03 10:00:00,77.23,77.28,77.18,77.28,20300.0,57.3781,57.4153,57.341,57.4153,20300.0
2018-04-03 10:05:00,77.29,77.42,77.28,77.34,20347.0,57.4227,57.5193,57.4153,57.4599,20347.0
2018-04-03 10:10:00,77.36,77.36,77.21,77.28,22802.0,57.4747,57.4747,57.3633,57.4153,22802.0
2018-04-03 10:15:00,77.28,77.31,77.06,77.07,22238.0,57.4153,57.4376,57.2518,57.2593,22238.0
2018-04-03 10:20:00,77.07,77.1,76.98,77.09,33458.0,57.2593,57.2816,57.1924,57.2741,33458.0
2018-04-03 10:25:00,77.1,77.12,77.02,77.04,14147.0,57.2816,57.2964,57.2221,57.237,14147.0
2018-04-03 10:30:00,77.03,77.04,76.92,76.99,21979.0,57.2295,57.237,57.1478,57.1998,21979.0
2018-04-03 10:35:00,77.0,77.16,77.0,77.12,27672.0,57.2073,57.3261,57.2073,57.2964,27672.0
2018-04-03 10:40:00,77.12,77.2,77.09,77.16,46746.0,57.2964,57.3559,57.2741,57.3261,46746.0
2018-04-03 10:45:00,77.14,77.3,77.08,77.3,19776.0,57.3113,57.4301,57.2667,57.4301,19776.0
2018-04-03 10:50:00,77.32,77.32,77.16,77.26,17159.0,57.445,57.445,57.3261,57.4004,17159.0
2018-04-03 10:55:00,77.24,77.28,77.04,77.16,17957.0,57.3856,57.4153,57.237,57.3261,17957.0
2018-04-03 11:00:00,77.16,77.24,77.01,77.24,12837.0,57.3261,57.3856,57.2147,57.3856,12837.0
2018-04-03 11:05:00,77.23,77.3,77.11,77.23,17352.0,57.3781,57.4301,57.289,57.3781,17352.0
2018-04-03 11:10:00,77.21,77.24,77.0,77.02,33814.0,57.3633,57.3856,57.2073,57.2221,33814.0
2018-04-03 11:15:00,77.03,77.03,76.94,76.96,26099.0,57.2295,57.2295,57.1627,57.1775,26099.0
2018-04-03 11:20:00,76.97,77.08,76.95,77.03,17434.0,57.185,57.2667,57.1701,57.2295,17434.0
2018-04-03 11:25:00,77.03,77.1,76.91,76.91,14704.0,57.2295,57.2816,57.1404,57.1404,14704.0
2018-04-03 11:30:00,76.92,77.0,76.83,76.84,22944.0,57.1478,57.2073,57.081,57.0884,22944.0
2018-04-03 11:35:00,76.85,77.03,76.84,76.99,30193.0,57.0958,57.2295,57.0884,57.1998,30193.0
2018-04-03 11:40:00,76.99,77.09,76.96,77.07,44774.0,57.1998,57.2741,57.1775,57.2593,44774.0
2018-04-03 11:45:00,77.06,77.2,77.0,77.2,25616.0,57.2518,57.3559,57.2073,57.3559,25616.0
2018-04-03 11:50:00,77.2,77.3,77.15,77.28,17025.0,57.3559,57.4301,57.3187,57.4153,17025.0
2018-04-03 11:55:00,77.28,77.36,77.22,77.32,34011.0,57.4153,57.4747,57.3707,57.445,34011.0
2018-04-03 12:00:00,77.33,77.34,77.18,77.21,25213.0,57.4524,57.4599,57.341,57.3633,25213.0
2018-04-03 12:05:00,77.23,77.23,77.16,77.2,12134.0,57.3781,57.3781,57.3261,57.3559,12134.0
2018-04-03 12:10:00,77.18,77.22,77.12,77.19,16808.0,57.341,57.3707,57.2964,57.3484,16808.0
2018-04-03 12:15:00,77.2,77.21,77.1,77.19,15708.0,57.3559,57.3633,57.2816,57.3484,15708.0
2018-04-03 12:20:00,77.18,77.29,77.16,77.23,21335.0,57.341,57.4227,57.3261,57.3781,21335.0
2018-04-03 12:25:00,77.24,77.29,77.12,77.14,23342.0,57.3856,57.4227,57.2964,57.3113,23342.0
2018-04-03 12:30:00,77.14,77.17,77.06,77.08,12635.0,57.3113,57.3336,57.2518,57.2667,12635.0
2018-04-03 12:35:00,77.06,77.12,77.01,77.01,15547.0,57.2518,57.2964,57.2147,57.2147,15547.0
2018-04-03 12:40:00,77.01,77.15,77.01,77.14,12472.0,57.2147,57.3187,57.2147,57.3113,12472.0
2018-04-03 12:45:00,77.14,77.16,77.04,77.04,13643.0,57.3113,57.3261,57.237,57.237,13643.0
2018-04-03 12:50:00,77.06,77.08,76.98,77.0,9766.0,57.2518,57.2667,57.1924,57.2073,9766.0
2018-04-03 12:55:00,77.01,77.02,76.9,76.97,21497.0,57.2147,57.2221,57.133,57.185,21497.0
2018-04-03 13:00:00,76.97,76.97,76.89,76.94,18141.0,57.185,57.185,57.1255,57.1627,18141.0
2018-04-03 13:05:00,76.94,76.98,76.83,76.85,18988.0,57.1627,57.1924,57.081,57.0958,18988.0
2018-04-03 13:10:00,76.86,76.92,76.85,76.91,13267.0,57.1032,57.1478,57.0958,57.1404,13267.0
2018-04-03 13:15:00,76.92,76.94,76.86,76.93,12690.0,57.1478,57.1627,57.1032,57.1553,12690.0
2018-04-03 13:20:00,76.94,76.97,76.91,76.93,16932.0,57.1627,57.185,57.1404,57.1553,16932.0
2018-04-03 13:25:00,76.93,76.98,76.88,76.89,43336.0,57.1553,57.1924,57.1181,57.1255,43336.0
2018-04-03 13:30:00,76.9,76.96,76.87,76.95,13472.0,57.133,57.1775,57.1107,57.1701,13472.0
2018-04-03 13:35:00,76.95,77.0,76.89,76.89,18322.0,57.1701,57.2073,57.1255,57.1255,18322.0
2018-04-03 13:40:00,76.87,77.03,76.87,77.01,15056.0,57.1107,57.2295,57.1107,57.2147,15056.0
2018-04-03 13:45:00,77.02,77.06,76.97,77.02,10089.0,57.2221,57.2518,57.185,57.2221,10089.0
2018-04-03 13:50:00,77.01,77.02,76.98,77.0,13347.0,57.2147,57.2221,57.1924,57.2073,13347.0
2018-04-03 13:55:00,77.01,77.1,77.0,77.08,15194.0,57.2147,57.2816,57.2073,57.2667,15194.0
2018-04-03 14:00:00,77.07,77.11,76.99,77.05,29406.0,57.2593,57.289,57.1998,57.2444,29406.0
2018-04-03 14:05:00,77.04,77.05,76.98,77.0,28660.0,57.237,57.2444,57.1924,57.2073,28660.0
2018-04-03 14:10:00,77.0,77.06,76.98,77.0,22425.0,57.2073,57.2518,57.1924,57.2073,22425.0
2018-04-03 14:15:00,77.0,77.13,76.98,77.12,19506.0,57.2073,57.3038,57.1924,57.2964,19506.0
2018-04-03 14:20:00,77.11,77.2,77.06,77.2,15090.0,57.289,57.3559,57.2518,57.3559,15090.0
2018-04-03 14:25:00,77.2,77.21,77.13,77.19,11335.0,57.3559,57.3633,57.3038,57.3484,11335.0
2018-04-03 14:30:00,77.17,77.25,77.16,77.19,19018.0,57.3336,57.393,57.3261,57.3484,19018.0
2018-04-03 14:35:00,77.18,77.21,77.12,77.15,23851.0,57.341,57.3633,57.2964,57.3187,23851.0
2018-04-03 14:40:00,77.15,77.18,77.12,77.17,26780.0,57.3187,57.341,57.2964,57.3336,26780.0
2018-04-03 14:45:00,77.17,77.3,77.11,77.3,61412.0,57.3336,57.4301,57.289,57.4301,61412.0
2018-04-03 14:50:00,77.3,77.32,77.21,77.28,21185.0,57.4301,57.445,57.3633,57.4153,21185.0
2018-04-03 14:55:00,77.28,77.36,77.27,77.27,22349.0,57.4153,57.4747,57.4079,57.4079,22349.0
2018-04-03 15:00:00,77.26,77.41,77.22,77.41,32907.0,57.4004,57.5119,57.3707,57.5119,32907.0
2018-04-03 15:05:00,77.41,77.64,77.39,77.6,48755.0,57.5119,57.6827,57.497,57.653,48755.0
2018-04-03 15:10:00,77.58,77.63,77.37,77.38,44273.0,57.6382,57.6753,57.4822,57.4896,44273.0
2018-04-03 15:15:00,77.37,77.5,77.36,77.48,26971.0,57.4822,57.5787,57.4747,57.5639,26971.0
2018-04-03 15:20:00,77.48,77.49,77.4,77.46,44400.0,57.5639,57.5713,57.5044,57.549,44400.0
2018-04-03 15:25:00,77.46,77.54,77.44,77.53,38315.0,57.549,57.6085,57.5342,57.601,38315.0
2018-04-03 15:30:00,77.54,77.56,77.37,77.37,37607.0,57.6085,57.6233,57.4822,57.4822,37607.0
2018-04-03 15:35:00,77.38,77.44,77.31,77.41,35322.0,57.4896,57.5342,57.4376,57.5119,35322.0
2018-04-03 15:40:00,77.41,77.43,77.29,77.33,46531.0,57.5119,57.5267,57.4227,57.4524,46531.0
2018-04-03 15:45:00,77.32,77.4,77.24,77.33,70306.0,57.445,57.5044,57.3856,57.4524,70306.0
2018-04-03 15:50:00,77.32,77.33,77.17,77.2,67599.0,57.445,57.4524,57.3336,57.3559,67599.0
2018-04-03 15:55:00,77.19,77.31,77.18,77.27,142558.0,57.3484,57.4376,57.341,57.4079,142558.0
2018-04-04 09:30:00,77.15,77.25,76.78,76.84,61321.0,57.3187,57.393,57.0438,57.0884,61321.0
2018-04-04 09:35:00,76.86,76.98,76.78,76.88,61341.0,57.1032,57.1924,57.0438,57.1181,61341.0
2018-04-04 09:40:00,76.88,77.22,76.82,77.22,26539.0,57.1181,57.3707,57.0735,57.3707,26539.0
2018-04-04 09:45:00,77.22,77.22,76.97,77.06,57517.0,57.3707,57.3707,57.185,57.2518,57517.0
2018-04-04 09:50:00,77.06,77.17,77.02,77.02,22346.0,57.2518,57.3336,57.2221,57.2221,22346.0
2018-04-04 09:55:00,77.02,77.35,77.02,77.34,33994.0,57.2221,57.4673,57.2221,57.4599,33994.0
2018-04-04 10:00:00,77.34,77.39,77.26,77.33,40539.0,57.4599,57.497,57.4004,57.4524,40539.0
2018-04-04 10:05:00,77.34,77.37,77.26,77.28,116260.0,57.4599,57.4822,57.4004,57.4153,116260.0
2018-04-04 10:10:00,77.29,77.54,77.28,77.54,67964.0,57.4227,57.6085,57.4153,57.6085,67964.0
2018-04-04 10:15:00,77.52,77.53,77.27,77.36,33006.0,57.5936,57.601,57.4079,57.4747,33006.0
2018-04-04 10:20:00,77.36,77.45,77.31,77.35,34817.0,57.4747,57.5416,57.4376,57.4673,34817.0
2018-04-04 10:25:00,77.36,77.4,77.27,77.27,45810.0,57.4747,57.5044,57.4079,57.4079,45810.0
2018-04-04 10:30:00,77.26,77.29,77.18,77.27,16687.0,57.4004,57.4227,57.341,57.4079,16687.0
2018-04-04 10:35:00,77.27,77.36,77.21,77.35,21997.0,57.4079,57.4747,57.3633,57.4673,21997.0
2018-04-04 10:40:00,77.35,77.35,77.24,77.27,21221.0,57.4673,57.4673,57.3856,57.4079,21221.0
2018-04-04 10:45:00,77.29,77.3,77.09,77.11,23323.0,57.4227,57.4301,57.2741,57.289,23323.0
2018-04-04 10:50:00,77.11,77.25,77.09,77.22,20253.0,57.289,57.393,57.2741,57.3707,20253.0
2018-04-04 10:55:00,77.21,77.21,77.11,77.13,21675.0,57.3633,57.3633,57.289,57.3038,21675.0
2018-04-04 11:00:00,77.13,77.14,77.0,77.05,29591.0,57.3038,57.3113,57.2073,57.2444,29591.0
2018-04-04 11:05:00,77.04,77.23,77.04,77.22,29356.0,57.237,57.3781,57.237,57.3707,29356.0
2018-04-04 11:10:00,77.23,77.32,77.21,77.24,26063.0,57.3781,57.445,57.3633,57.3856,26063.0
2018-04-04 11:15:00,77.24,77.24,77.07,77.1,24565.0,57.3856,57.3856,57.2593,57.2816,24565.0
2018-04-04 11:20:00,77.09,77.09,77.01,77.01,16962.0,57.2741,57.2741,57.2147,57.2147,16962.0
2018-04-04 11:25:00,77.04,77.09,77.01,77.04,26747.0,57.237,57.2741,57.2147,57.237,26747.0
2018-04-04 11:30:00,77.04,77.06,76.96,76.98,30972.0,57.237,57.2518,57.1775,57.1924,30972.0
2018-04-04 11:35:00,76.97,77.03,76.93,77.02,34686.0,57.185,57.2295,57.1553,57.2221,34686.0
2018-04-04 11:40:00,77.02,77.08,76.94,77.03,32770.0,57.2221,57.2667,57.1627,57.2295,32770.0
2018-04-04 11:45:00,77.01,77.07,76.98,76.99,35742.0,57.2147,57.2593,57.1924,57.1998,35742.0
2018-04-04 11:50:00,76.99,77.01,76.93,76.94,23674.0,57.1998,57.2147,57.1553,57.1627,23674.0
2018-04-04 11:55:00,76.95,76.97,76.88,76.95,18834.0,57.1701,57.185,57.1181,57.1701,18834.0
2018-04-04 12:00:00,76.95,77.0,76.94,76.99,15722.0,57.1701,57.2073,57.1627,57.1998,15722.0
2018-04-04 12:05:00,76.98,76.99,76.9,76.94,17563.0,57.1924,57.1998,57.133,57.1627,17563.0
2018-04-04 12:10:00,76.95,76.99,76.84,76.96,29431.0,57.1701,57.1998,57.0884,57.1775,29431.0
2018-04-04 12:15:00,76.95,76.96,76.89,76.9,16562.0,57.1701,57.1775,57.1255,57.133,16562.0
2018-04-04 12:20:00,76.89,76.93,76.79,76.84,39032.0,57.1255,57.1553,57.0512,57.0884,39032.0
2018-04-04 12:25:00,76.84,76.94,76.84,76.89,18862.0,57.0884,57.1627,57.0884,57.1255,18862.0
2018-04-04 12:30:00,76.89,77.0,76.88,77.0,18821.0,57.1255,57.2073,57.1181,57.2073,18821.0
2018-04-04 12:35:00,77.0,77.01,76.86,76.88,22049.0,57.2073,57.2147,57.1032,57.1181,22049.0
2018-04-04 12:40:00,76.89,76.9,76.79,76.84,20242.0,57.1255,57.133,57.0512,57.0884,20242.0
2018-04-04 12:45:00,76.85,76.92,76.82,76.92,14706.0,57.0958,57.1478,57.0735,57.1478,14706.0
2018-04-04 12:50:00,76.91,76.97,76.88,76.97,22964.0,57.1404,57.185,57.1181,57.185,22964.0
2018-04-04 12:55:00,76.96,77.0,76.92,76.92,11899.0,57.1775,57.2073,57.1478,57.1478,11899.0
2018-04-04 13:00:00,76.93,76.96,76.87,76.89,13672.0,57.1553,57.1775,57.1107,57.1255,13672.0
2018-04-04 13:05:00,76.89,76.93,76.84,76.86,17159.0,57.1255,57.1553,57.0884,57.1032,17159.0
2018-04-04 13:10:00,76.85,76.86,76.77,76.78,28129.0,57.0958,57.1032,57.0364,57.0438,28129.0
2018-04-04 13:15:00,76.79,76.83,76.76,76.79,13461.0,57.0512,57.081,57.029,57.0512,13461.0
2018-04-04 13:20:00,76.77,76.87,76.76,76.79,20909.0,57.0364,57.1107,57.029,57.0512,20909.0
2018-04-04 13:25:00,76.79,76.82,76.71,76.81,15900.0,57.0512,57.0735,56.9918,57.0661,15900.0
2018-04-04 13:30:00,76.81,76.81,76.74,76.76,13899.0,57.0661,57.0661,57.0141,57.029,13899.0
2018-04-04 13:35:00,76.76,76.93,76.76,76.93,32474.0,57.029,57.1553,57.029,57.1553,32474.0
2018-04-04 13:40:00,76.93,77.03,76.91,77.01,158264.0,57.1553,57.2295,57.1404,57.2147,158264.0
2018-04-04 13:45:00,77.01,77.01,76.95,76.98,18815.0,57.2147,57.2147,57.1701,57.1924,18815.0
2018-04-04 13:50:00,76.98,77.15,76.98,77.12,27181.0,57.1924,57.3187,57.1924,57.2964,27181.0
2018-04-04 13:55:00,77.13,77.18,77.12,77.17,26475.0,57.3038,57.341,57.2964,57.3336,26475.0
2018-04-04 14:00:00,77.17,77.17,77.12,77.16,23402.0,57.3336,57.3336,57.2964,57.3261,23402.0
2018-04-04 14:05:00,77.16,77.32,77.15,77.3,20035.0,57.3261,57.445,57.3187,57.4301,20035.0
2018-04-04 14:10:00,77.3,77.42,77.3,77.37,63074.0,57.4301,57.5193,57.4301,57.4822,63074.0
2018-04-04 14:15:00,77.36,77.45,77.31,77.45,38945.0,57.4747,57.5416,57.4376,57.5416,38945.0
2018-04-04 14:20:00,77.45,77.52,77.42,77.51,23989.0,57.5416,57.5936,57.5193,57.5862,23989.0
2018-04-04 14:25:00,77.52,77.6,77.48,77.6,23800.0,57.5936,57.653,57.5639,57.653,23800.0
2018-04-04 14:30:00,77.6,77.61,77.49,77.54,31268.0,57.653,57.6605,57.5713,57.6085,31268.0
2018-04-04 14:35:00,77.54,77.69,77.54,77.67,21068.0,57.6085,57.7199,57.6085,57.705,21068.0
2018-04-04 14:40:00,77.67,77.84,77.65,77.82,37847.0,57.705,57.8313,57.6902,57.8165,37847.0
2018-04-04 14:45:00,77.83,77.85,77.75,77.79,28599.0,57.8239,57.8388,57.7645,57.7942,28599.0
2018-04-04 14:50:00,77.8,77.81,77.73,77.73,22453.0,57.8016,57.8091,57.7496,57.7496,22453.0
2018-04-04 14:55:00,77.73,77.74,77.68,77.69,24886.0,57.7496,57.757,57.7125,57.7199,24886.0
2018-04-04 15:00:00,77.69,77.85,77.68,77.83,62515.0,57.7199,57.8388,57.7125,57.8239,62515.0
2018-04-04 15:05:00,77.82,77.91,77.8,77.81,24054.0,57.8165,57.8833,57.8016,57.8091,24054.0
2018-04-04 15:10:00,77.8,77.81,77.72,77.8,31277.0,57.8016,57.8091,57.7422,57.8016,31277.0
2018-04-04 15:15:00,77.79,77.8,77.72,77.73,23098.0,57.7942,57.8016,57.7422,57.7496,23098.0
2018-04-04 15:20:00,77.74,77.84,77.73,77.77,31886.0,57.757,57.8313,57.7496,57.7793,31886.0
2018-04-04 15:25:00,77.77,77.87,77.75,77.8,37227.0,57.7793,57.8536,57.7645,57.8016,37227.0
2018-04-04 15:30:00,77.79,77.86,77.77,77.83,42227.0,57.7942,57.8462,57.7793,57.8239,42227.0
2018-04-04 15:35:00,77.84,77.84,77.8,77.81,47552.0,57.8313,57.8313,57.8016,57.8091,47552.0
2018-04-04 15:40:00,77.82,77.82,77.71,77.75,66290.0,57.8165,57.8165,57.7348,57.7645,66290.0
2018-04-04 15:45:00,77.75,77.83,77.7,77.75,78322.0,57.7645,57.8239,57.7273,57.7645,78322.0
2018-04-04 15:50:00,77.75,77.76,77.67,77.71,65437.0,57.7645,57.7719,57.705,57.7348,65437.0
2018-04-04 15:55:00,77.72,77.77,77.67,77.72,221538.0,57.7422,57.7793,57.705,57.7422,221538.0
2018-04-05 09:30:00,77.69,77.71,77.16,77.3,90658.0,57.7199,57.7348,57.3261,57.4301,90658.0
2018-04-05 09:35:00,77.31,77.31,76.93,76.98,39851.0,57.4376,57.4376,57.1553,57.1924,39851.0
2018-04-05 09:40:00,76.96,76.98,76.76,76.86,49324.0,57.1775,57.1924,57.029,57.1032,49324.0
2018-04-05 09:45:00,76.83,77.02,76.76,76.98,35626.0,57.081,57.2221,57.029,57.1924,35626.0
2018-04-05 09:50:00,76.98,77.08,76.92,77.04,18331.0,57.1924,57.2667,57.1478,57.237,18331.0
2018-04-05 09:55:00,77.03,77.19,77.02,77.17,47903.0,57.2295,57.3484,57.2221,57.3336,47903.0
2018-04-05 10:00:00,77.18,77.34,77.17,77.31,66417.0,57.341,57.4599,57.3336,57.4376,66417.0
2018-04-05 10:05:00,77.31,77.38,77.22,77.32,30705.0,57.4376,57.4896,57.3707,57.445,30705.0
2018-04-05 10:10:00,77.33,77.41,77.26,77.32,35509.0,57.4524,57.5119,57.4004,57.445,35509.0
2018-04-05 10:15:00,77.36,77.59,77.35,77.58,47147.0,57.4747,57.6456,57.4673,57.6382,47147.0
2018-04-05 10:20:00,77.57,77.6,77.46,77.6,49449.0,57.6307,57.653,57.549,57.653,49449.0
2018-04-05 10:25:00,77.58,77.67,77.56,77.62,35584.0,57.6382,57.705,57.6233,57.6679,35584.0
2018-04-05 10:30:00,77.63,77.63,77.41,77.45,26882.0,57.6753,57.6753,57.5119,57.5416,26882.0
2018-04-05 10:35:00,77.45,77.47,77.38,77.41,17985.0,57.5416,57.5564,57.4896,57.5119,17985.0
2018-04-05 10:40:00,77.41,77.49,77.41,77.43,23516.0,57.5119,57.5713,57.5119,57.5267,23516.0
2018-04-05 10:45:00,77.42,77.45,77.32,77.33,23716.0,57.5193,57.5416,57.445,57.4524,23716.0
2018-04-05 10:50:00,77.33,77.46,77.32,77.4,26320.0,57.4524,57.549,57.445,57.5044,26320.0
2018-04-05 10:55:00,77.4,77.47,77.4,77.42,20921.0,57.5044,57.5564,57.5044,57.5193,20921.0
2018-04-05 11:00:00,77.43,77.44,77.35,77.36,22040.0,57.5267,57.5342,57.4673,57.4747,22040.0
2018-04-05 11:05:00,77.36,77.68,77.33,77.68,30694.0,57.4747,57.7125,57.4524,57.7125,30694.0
2018-04-05 11:10:00,77.69,77.79,77.61,77.79,27038.0,57.7199,57.7942,57.6605,57.7942,27038.0
2018-04-05 11:15:00,77.79,77.83,77.73,77.74,27686.0,57.7942,57.8239,57.7496,57.757,27686.0
2018-04-05 11:20:00,77.73,77.73,77.59,77.61,16094.0,57.7496,57.7496,57.6456,57.6605,16094.0
2018-04-05 11:25:00,77.6,77.64,77.53,77.6,43421.0,57.653,57.6827,57.601,57.653,43421.0
2018-04-05 11:30:00,77.61,77.61,77.52,77.59,22241.0,57.6605,57.6605,57.5936,57.6456,22241.0
2018-04-05 11:35:00,77.59,77.67,77.57,77.66,34490.0,57.6456,57.705,57.6307,57.6976,34490.0
2018-04-05 11:40:00,77.66,77.66,77.55,77.59,37904.0,57.6976,57.6976,57.6159,57.6456,37904.0
2018-04-05 11:45:00,77.6,77.63,77.52,77.62,15787.0,57.653,57.6753,57.5936,57.6679,15787.0
2018-04-05 11:50:00,77.64,77.75,77.63,77.7,30903.0,57.6827,57.7645,57.6753,57.7273,30903.0
2018-04-05 11:55:00,77.71,77.8,77.71,77.76,26039.0,57.7348,57.8016,57.7348,57.7719,26039.0
2018-04-05 12:00:00,77.77,77.85,77.75,77.84,24661.0,57.7793,57.8388,57.7645,57.8313,24661.0
2018-04-05 12:05:00,77.83,77.85,77.78,77.81,28209.0,57.8239,57.8388,57.7868,57.8091,28209.0
2018-04-05 12:10:00,77.8,77.89,77.78,77.87,25391.0,57.8016,57.8685,57.7868,57.8536,25391.0
2018-04-05 12:15:00,77.89,77.9,77.84,77.88,24715.0,57.8685,57.8759,57.8313,57.8611,24715.0
2018-04-05 12:20:00,77.88,77.91,77.84,77.89,31170.0,57.8611,57.8833,57.8313,57.8685,31170.0
2018-04-05 12:25:00,77.89,77.92,77.81,77.87,32473.0,57.8685,57.8908,57.8091,57.8536,32473.0
2018-04-05 12:30:00,77.88,77.97,77.86,77.88,54231.0,57.8611,57.9279,57.8462,57.8611,54231.0
2018-04-05 12:35:00,77.88,77.92,77.81,77.91,28763.0,57.8611,57.8908,57.8091,57.8833,28763.0
2018-04-05 12:40:00,77.91,77.97,77.9,77.95,43094.0,57.8833,57.9279,57.8759,57.9131,43094.0
2018-04-05 12:45:00,77.95,77.95,77.83,77.89,45092.0,57.9131,57.9131,57.8239,57.8685,45092.0
2018-04-05 12:50:00,77.89,77.92,77.85,77.92,20239.0,57.8685,57.8908,57.8388,57.8908,20239.0
2018-04-05 12:55:00,77.92,78.02,77.92,78.0,26087.0,57.8908,57.9651,57.8908,57.9502,26087.0
2018-04-05 13:00:00,78.0,78.07,78.0,78.04,20567.0,57.9502,58.0022,57.9502,57.9799,20567.0
2018-04-05 13:05:00,78.02,78.04,78.01,78.02,16692.0,57.9651,57.9799,57.9576,57.9651,16692.0
2018-04-05 13:10:00,78.03,78.03,77.94,77.99,27017.0,57.9725,57.9725,57.9056,57.9428,27017.0
2018-04-05 13:15:00,77.99,78.02,77.94,77.98,15722.0,57.9428,57.9651,57.9056,57.9354,15722.0
2018-04-05 13:20:00,77.97,78.19,77.97,78.17,54926.0,57.9279,58.0914,57.9279,58.0765,54926.0
2018-04-05 13:25:00,78.15,78.2,78.13,78.14,13356.0,58.0617,58.0988,58.0468,58.0542,13356.0
2018-04-05 13:30:00,78.15,78.15,78.05,78.08,32175.0,58.0617,58.0617,57.9874,58.0096,32175.0
2018-04-05 13:35:00,78.07,78.19,78.06,78.19,38777.0,58.0022,58.0914,57.9948,58.0914,38777.0
2018-04-05 13:40:00,78.19,78.27,78.12,78.23,31207.0,58.0914,58.1508,58.0394,58.1211,31207.0
2018-04-05 13:45:00,78.24,78.35,78.21,78.34,16865.0,58.1285,58.2102,58.1062,58.2028,16865.0
2018-04-05 13:50:00,78.35,78.47,78.33,78.45,31198.0,58.2102,58.2994,58.1954,58.2845,31198.0
2018-04-05 13:55:00,78.44,78.6,78.44,78.6,76673.0,58.2771,58.396,58.2771,58.396,76673.0
2018-04-05 14:00:00,78.59,78.65,78.55,78.57,53984.0,58.3886,58.4331,58.3588,58.3737,53984.0
2018-04-05 14:05:00,78.56,78.58,78.35,78.38,45244.0,58.3663,58.3811,58.2102,58.2325,45244.0
2018-04-05 14:10:00,78.39,78.52,78.37,78.45,18158.0,58.24,58.3365,58.2251,58.2845,18158.0
2018-04-05 14:15:00,78.44,78.45,78.34,78.38,22284.0,58.2771,58.2845,58.2028,58.2325,22284.0
2018-04-05 14:20:00,78.38,78.44,78.35,78.38,19061.0,58.2325,58.2771,58.2102,58.2325,19061.0
2018-04-05 14:25:00,78.38,78.49,78.38,78.45,35276.0,58.2325,58.3143,58.2325,58.2845,35276.0
2018-04-05 14:30:00,78.46,78.65,78.44,78.64,30766.0,58.292,58.4331,58.2771,58.4257,30766.0
2018-04-05 14:35:00,78.63,78.68,78.62,78.67,37491.0,58.4183,58.4554,58.4108,58.448,37491.0
2018-04-05 14:40:00,78.68,78.79,78.66,78.76,31153.0,58.4554,58.5371,58.4406,58.5149,31153.0
2018-04-05 14:45:00,78.77,78.79,78.66,78.69,40615.0,58.5223,58.5371,58.4406,58.4628,40615.0
2018-04-05 14:50:00,78.68,78.68,78.61,78.67,30518.0,58.4554,58.4554,58.4034,58.448,30518.0
2018-04-05 14:55:00,78.66,78.69,78.64,78.65,27703.0,58.4406,58.4628,58.4257,58.4331,27703.0
2018-04-05 15:00:00,78.64,78.67,78.59,78.66,36707.0,58.4257,58.448,58.3886,58.4406,36707.0
2018-04-05 15:05:00,78.66,78.72,78.63,78.7,43928.0,58.4406,58.4851,58.4183,58.4703,43928.0
2018-04-05 15:10:00,78.7,78.74,78.62,78.64,34269.0,58.4703,58.5,58.4108,58.4257,34269.0
2018-04-05 15:15:00,78.64,78.65,78.55,78.57,36349.0,58.4257,58.4331,58.3588,58.3737,36349.0
2018-04-05 15:20:00,78.57,78.58,78.52,78.57,26848.0,58.3737,58.3811,58.3365,58.3737,26848.0
2018-04-05 15:25:00,78.56,78.65,78.52,78.63,45101.0,58.3663,58.4331,58.3365,58.4183,45101.0
2018-04-05 15:30:00,78.63,78.63,78.49,78.49,40022.0,58.4183,58.4183,58.3143,58.3143,40022.0
2018-04-05 15:35:00,78.5,78.54,78.45,78.48,49965.0,58.3217,58.3514,58.2845,58.3068,49965.0
2018-04-05 15:40:00,78.49,78.54,78.45,78.47,50578.0,58.3143,58.3514,58.2845,58.2994,50578.0
2018-04-05 15:45:00,78.49,78.57,78.48,78.52,62581.0,58.3143,58.3737,58.3068,58.3365,62581.0
2018-04-05 15:50:00,78.52,78.63,78.49,78.63,65112.0,58.3365,58.4183,58.3143,58.4183,65112.0
2018-04-05 15:55:00,78.63,78.66,78.58,78.6,156911.0,58.4183,58.4406,58.3811,58.396,156911.0
2018-04-06 09:30:00,78.59,78.85,78.49,78.6,59322.0,58.3886,58.5817,58.3143,58.396,59322.0
2018-04-06 09:35:00,78.59,78.63,78.31,78.36,22237.0,58.3886,58.4183,58.1805,58.2177,22237.0
2018-04-06 09:40:00,78.37,78.56,78.34,78.4,23717.0,58.2251,58.3663,58.2028,58.2474,23717.0
2018-04-06 09:45:00,78.39,78.5,78.29,78.5,26340.0,58.24,58.3217,58.1657,58.3217,26340.0
2018-04-06 09:50:00,78.53,78.59,78.38,78.5,37507.0,58.344,58.3886,58.2325,58.3217,37507.0
2018-04-06 09:55:00,78.5,78.58,78.43,78.55,24944.0,58.3217,58.3811,58.2697,58.3588,24944.0
2018-04-06 10:00:00,78.52,78.66,78.5,78.61,32312.0,58.3365,58.4406,58.3217,58.4034,32312.0
2018-04-06 10:05:00,78.61,78.82,78.6,78.78,56504.0,58.4034,58.5594,58.396,58.5297,56504.0
2018-04-06 10:10:00,78.77,78.81,78.63,78.64,25977.0,58.5223,58.552,58.4183,58.4257,25977.0
2018-04-06 10:15:00,78.63,78.68,78.59,78.6,69696.0,58.4183,58.4554,58.3886,58.396,69696.0
2018-04-06 10:20:00,78.6,78.83,78.57,78.79,28908.0,58.396,58.5669,58.3737,58.5371,28908.0
2018-04-06 10:25:00,78.79,78.88,78.72,78.76,26161.0,58.5371,58.604,58.4851,58.5149,26161.0
2018-04-06 10:30:00,78.75,78.9,78.74,78.88,28852.0,58.5074,58.6189,58.5,58.604,28852.0
2018-04-06 10:35:00,78.88,78.88,78.71,78.76,20261.0,58.604,58.604,58.4777,58.5149,20261.0
2018-04-06 10:40:00,78.76,78.8,78.67,78.71,22460.0,58.5149,58.5446,58.448,58.4777,22460.0
2018-04-06 10:45:00,78.73,78.77,78.56,78.68,39295.0,58.4926,58.5223,58.3663,58.4554,39295.0
2018-04-06 10:50:00,78.68,78.75,78.66,78.67,27744.0,58.4554,58.5074,58.4406,58.448,27744.0
2018-04-06 10:55:00,78.67,78.76,78.67,78.72,17066.0,58.448,58.5149,58.448,58.4851,17066.0
2018-04-06 11:00:00,78.7,78.71,78.53,78.58,22241.0,58.4703,58.4777,58.344,58.3811,22241.0
2018-04-06 11:05:00,78.57,78.6,78.45,78.46,21809.0,58.3737,58.396,58.2845,58.292,21809.0
2018-04-06 11:10:00,78.46,78.55,78.3,78.36,34241.0,58.292,58.3588,58.1731,58.2177,34241.0
2018-04-06 11:15:00,78.35,78.52,78.35,78.52,14552.0,58.2102,58.3365,58.2102,58.3365,14552.0
2018-04-06 11:20:00,78.52,78.54,78.39,78.39,27428.0,58.3365,58.3514,58.24,58.24,27428.0
2018-04-06 11:25:00,78.4,78.55,78.4,78.45,20574.0,58.2474,58.3588,58.2474,58.2845,20574.0
2018-04-06 11:30:00,78.49,78.62,78.48,78.61,40448.0,58.3143,58.4108,58.3068,58.4034,40448.0
2018-04-06 11:35:00,78.61,78.73,78.61,78.71,30383.0,58.4034,58.4926,58.4034,58.4777,30383.0
2018-04-06 11:40:00,78.72,78.75,78.62,78.7,23871.0,58.4851,58.5074,58.4108,58.4703,23871.0
2018-04-06 11:45:00,78.71,78.8,78.69,78.72,26314.0,58.4777,58.5446,58.4628,58.4851,26314.0
2018-04-06 11:50:00,78.75,78.79,78.68,78.74,18414.0,58.5074,58.5371,58.4554,58.5,18414.0
2018-04-06 11:55:00,78.73,78.8,78.62,78.67,21496.0,58.4926,58.5446,58.4108,58.448,21496.0
2018-04-06 12:00:00,78.68,78.7,78.59,78.59,15823.0,58.4554,58.4703,58.3886,58.3886,15823.0
2018-04-06 12:05:00,78.59,78.66,78.59,78.66,18334.0,58.3886,58.4406,58.3886,58.4406,18334.0
2018-04-06 12:10:00,78.64,78.69,78.61,78.62,10664.0,58.4257,58.4628,58.4034,58.4108,10664.0
2018-04-06 12:15:00,78.62,78.67,78.59,78.59,12968.0,58.4108,58.448,58.3886,58.3886,12968.0
2018-04-06 12:20:00,78.58,78.63,78.54,78.54,15701.0,58.3811,58.4183,58.3514,58.3514,15701.0
2018-04-06 12:25:00,78.54,78.55,78.5,78.52,21021.0,58.3514,58.3588,58.3217,58.3365,21021.0
2018-04-06 12:30:00,78.51,78.57,78.46,78.57,24548.0,58.3291,58.3737,58.292,58.3737,24548.0
2018-04-06 12:35:00,78.58,78.62,78.53,78.61,26451.0,58.3811,58.4108,58.344,58.4034,26451.0
2018-04-06 12:40:00,78.62,78.71,78.58,78.59,26199.0,58.4108,58.4777,58.3811,58.3886,26199.0
2018-04-06 12:45:00,78.59,78.63,78.58,78.62,16813.0,58.3886,58.4183,58.3811,58.4108,16813.0
2018-04-06 12:50:00,78.64,78.73,78.56,78.72,19141.0,58.4257,58.4926,58.3663,58.4851,19141.0
2018-04-06 12:55:00,78.72,78.79,78.69,78.78,27776.0,58.4851,58.5371,58.4628,58.5297,27776.0
2018-04-06 13:00:00,78.76,78.79,78.65,78.71,22687.0,58.5149,58.5371,58.4331,58.4777,22687.0
2018-04-06 13:05:00,78.72,78.75,78.62,78.62,24075.0,58.4851,58.5074,58.4108,58.4108,24075.0
2018-04-06 13:10:00,78.61,78.66,78.52,78.61,21468.0,58.4034,58.4406,58.3365,58.4034,21468.0
2018-04-06 13:15:00,78.62,78.66,78.58,78.65,24421.0,58.4108,58.4406,58.3811,58.4331,24421.0
2018-04-06 13:20:00,78.65,78.72,78.62,78.62,16565.0,58.4331,58.4851,58.4108,58.4108,16565.0
2018-04-06 13:25:00,78.63,78.73,78.62,78.68,20876.0,58.4183,58.4926,58.4108,58.4554,20876.0
2018-04-06 13:30:00,78.67,78.76,78.66,78.71,21180.0,58.448,58.5149,58.4406,58.4777,21180.0
2018-04-06 13:35:00,78.7,78.76,78.65,78.65,18694.0,58.4703,58.5149,58.4331,58.4331,18694.0
2018-04-06 13:40:00,78.64,78.66,78.55,78.62,23224.0,58.4257,58.4406,58.3588,58.4108,23224.0
2018-04-06 13:45:00,78.62,78.63,78.5,78.53,28763.0,58.4108,58.4183,58.3217,58.344,28763.0
2018-04-06 13:50:00,78.52,78.52,78.4,78.41,31858.0,58.3365,58.3365,58.2474,58.2548,31858.0
2018-04-06 13:55:00,78.41,78.46,78.35,78.36,19711.0,58.2548,58.292,58.2102,58.2177,19711.0
2018-04-06 14:00:00,78.34,78.38,78.29,78.29,24944.0,58.2028,58.2325,58.1657,58.1657,24944.0
2018-04-06 14:05:00,78.3,78.35,78.23,78.33,23487.0,58.1731,58.2102,58.1211,58.1954,23487.0
2018-04-06 14:10:00,78.33,78.38,78.31,78.33,25340.0,58.1954,58.2325,58.1805,58.1954,25340.0
2018-04-06 14:15:00,78.32,78.35,78.25,78.29,18363.0,58.188,58.2102,58.136,58.1657,18363.0
2018-04-06 14:20:00,78.29,78.38,78.28,78.31,17495.0,58.1657,58.2325,58.1582,58.1805,17495.0
2018-04-06 14:25:00,78.31,78.31,78.13,78.23,58225.0,58.1805,58.1805,58.0468,58.1211,58225.0
2018-04-06 14:30:00,78.22,78.29,78.13,78.17,30060.0,58.1137,58.1657,58.0468,58.0765,30060.0
2018-04-06 14:35:00,78.17,78.21,78.07,78.12,35358.0,58.0765,58.1062,58.0022,58.0394,35358.0
2018-04-06 14:40:00,78.13,78.32,78.09,78.2,43002.0,58.0468,58.188,58.0171,58.0988,43002.0
2018-04-06 14:45:00,78.2,78.29,78.15,78.29,38978.0,58.0988,58.1657,58.0617,58.1657,38978.0
2018-04-06 14:50:00,78.29,78.31,78.18,78.28,50210.0,58.1657,58.1805,58.0839,58.1582,50210.0
2018-04-06 14:55:00,78.28,78.29,78.18,78.26,60875.0,58.1582,58.1657,58.0839,58.1434,60875.0
2018-04-06 15:00:00,78.27,78.34,78.21,78.21,52694.0,58.1508,58.2028,58.1062,58.1062,52694.0
2018-04-06 15:05:00,78.2,78.27,78.1,78.26,40319.0,58.0988,58.1508,58.0245,58.1434,40319.0
2018-04-06 15:10:00,78.27,78.31,78.21,78.31,38879.0,58.1508,58.1805,58.1062,58.1805,38879.0
2018-04-06 15:15:00,78.31,78.36,78.25,78.26,24101.0,58.1805,58.2177,58.136,58.1434,24101.0
2018-04-06 15:20:00,78.26,78.31,78.18,78.24,25675.0,58.1434,58.1805,58.0839,58.1285,25675.0
2018-04-06 15:25:00,78.25,78.26,78.14,78.15,30253.0,58.136,58.1434,58.0542,58.0617,30253.0
2018-04-06 15:30:00,78.14,78.24,78.13,78.21,36806.0,58.0542,58.1285,58.0468,58.1062,36806.0
2018-04-06 15:35:00,78.22,78.34,78.2,78.34,42463.0,58.1137,58.2028,58.0988,58.2028,42463.0
2018-04-06 15:40:00,78.33,78.4,78.31,78.31,62036.0,58.1954,58.2474,58.1805,58.1805,62036.0
2018-04-06 15:45:00,78.3,78.3,78.06,78.08,63557.0,58.1731,58.1731,57.9948,58.0096,63557.0
2018-04-06 15:50:00,78.08,78.3,78.08,78.21,72032.0,58.0096,58.1731,58.0096,58.1062,72032.0
2018-04-06 15:55:00,78.21,78.23,78.13,78.14,148432.0,58.1062,58.1211,58.0468,58.0542,148432.0
2018-04-09 09:30:00,78.14,78.44,78.04,78.43,102687.0,58.0542,58.2771,57.9799,58.2697,102687.0
2018-04-09 09:35:00,78.42,78.51,78.33,78.45,27983.0,58.2623,58.3291,58.1954,58.2845,27983.0
2018-04-09 09:40:00,78.48,78.49,78.32,78.45,17577.0,58.3068,58.3143,58.188,58.2845,17577.0
2018-04-09 09:45:00,78.45,78.45,78.16,78.21,39755.0,58.2845,58.2845,58.0691,58.1062,39755.0
2018-04-09 09:50:00,78.22,78.33,78.18,78.3,16843.0,58.1137,58.1954,58.0839,58.1731,16843.0
2018-04-09 09:55:00,78.31,78.5,78.22,78.45,39737.0,58.1805,58.3217,58.1137,58.2845,39737.0
2018-04-09 10:00:00,78.44,78.65,78.38,78.45,44060.0,58.2771,58.4331,58.2325,58.2845,44060.0
2018-04-09 10:05:00,78.44,78.47,78.28,78.29,30592.0,58.2771,58.2994,58.1582,58.1657,30592.0
2018-04-09 10:10:00,78.28,78.3,78.17,78.24,27844.0,58.1582,58.1731,58.0765,58.1285,27844.0
2018-04-09 10:15:00,78.23,78.27,78.12,78.27,30348.0,58.1211,58.1508,58.0394,58.1508,30348.0
2018-04-09 10:20:00,78.26,78.4,78.25,78.4,27552.0,58.1434,58.2474,58.136,58.2474,27552.0
2018-04-09 10:25:00,78.4,78.5,78.39,78.48,32973.0,58.2474,58.3217,58.24,58.3068,32973.0
2018-04-09 10:30:00,78.47,78.66,78.47,78.59,59480.0,58.2994,58.4406,58.2994,58.3886,59480.0
2018-04-09 10:35:00,78.58,78.6,78.47,78.48,18787.0,58.3811,58.396,58.2994,58.3068,18787.0
2018-04-09 10:40:00,78.47,78.47,78.28,78.38,35228.0,58.2994,58.2994,58.1582,58.2325,35228.0
2018-04-09 10:45:00,78.39,78.41,78.3,78.31,18686.0,58.24,58.2548,58.1731,58.1805,18686.0
2018-04-09 10:50:00,78.32,78.33,78.26,78.3,26618.0,58.188,58.1954,58.1434,58.1731,26618.0
2018-04-09 10:55:00,78.3,78.32,78.19,78.22,21536.0,58.1731,58.188,58.0914,58.1137,21536.0
2018-04-09 11:00:00,78.23,78.41,78.21,78.4,31655.0,58.1211,58.2548,58.1062,58.2474,31655.0
2018-04-09 11:05:00,78.43,78.48,78.36,78.43,61048.0,58.2697,58.3068,58.2177,58.2697,61048.0
2018-04-09 11:10:00,78.43,78.46,78.34,78.42,25545.0,58.2697,58.292,58.2028,58.2623,25545.0
2018-04-09 11:15:00,78.41,78.45,78.38,78.42,21568.0,58.2548,58.2845,58.2325,58.2623,21568.0
2018-04-09 11:20:00,78.42,78.44,78.32,78.4,25065.0,58.2623,58.2771,58.188,58.2474,25065.0
2018-04-09 11:25:00,78.4,78.48,78.38,78.46,27080.0,58.2474,58.3068,58.2325,58.292,27080.0
2018-04-09 11:30:00,78.46,78.5,78.43,78.48,31495.0,58.292,58.3217,58.2697,58.3068,31495.0
2018-04-09 11:35:00,78.48,78.52,78.42,78.46,14130.0,58.3068,58.3365,58.2623,58.292,14130.0
2018-04-09 11:40:00,78.47,78.57,78.44,78.55,14677.0,58.2994,58.3737,58.2771,58.3588,14677.0
2018-04-09 11:45:00,78.56,78.62,78.56,78.59,21439.0,58.3663,58.4108,58.3663,58.3886,21439.0
2018-04-09 11:50:00,78.6,78.65,78.55,78.63,21338.0,58.396,58.4331,58.3588,58.4183,21338.0
2018-04-09 11:55:00,78.64,78.66,78.6,78.66,17169.0,58.4257,58.4406,58.396,58.4406,17169.0
2018-04-09 12:00:00,78.66,78.68,78.54,78.56,22515.0,58.4406,58.4554,58.3514,58.3663,22515.0
2018-04-09 12:05:00,78.56,78.61,78.53,78.56,16308.0,58.3663,58.4034,58.344,58.3663,16308.0
2018-04-09 12:10:00,78.56,78.57,78.52,78.55,14712.0,58.3663,58.3737,58.3365,58.3588,14712.0
2018-04-09 12:15:00,78.56,78.65,78.54,78.59,11791.0,58.3663,58.4331,58.3514,58.3886,11791.0
2018-04-09 12:20:00,78.59,78.67,78.58,78.66,16329.0,58.3886,58.448,58.3811,58.4406,16329.0
2018-04-09 12:25:00,78.67,78.72,78.63,78.7,18493.0,58.448,58.4851,58.4183,58.4703,18493.0
2018-04-09 12:30:00,78.69,78.78,78.69,78.77,16440.0,58.4628,58.5297,58.4628,58.5223,16440.0
2018-04-09 12:35:00,78.76,78.83,78.75,78.76,20073.0,58.5149,58.5669,58.5074,58.5149,20073.0
2018-04-09 12:40:00,78.76,78.78,78.7,78.74,14601.0,58.5149,58.5297,58.4703,58.5,14601.0
2018-04-09 12:45:00,78.75,78.84,78.75,78.83,18737.0,58.5074,58.5743,58.5074,58.5669,18737.0
2018-04-09 12:50:00,78.84,78.86,78.78,78.82,14231.0,58.5743,58.5892,58.5297,58.5594,14231.0
2018-04-09 12:55:00,78.82,78.91,78.82,78.91,19802.0,58.5594,58.6263,58.5594,58.6263,19802.0
2018-04-09 13:00:00,78.92,78.93,78.87,78.89,26725.0,58.6337,58.6412,58.5966,58.6114,26725.0
2018-04-09 13:05:00,78.91,78.97,78.89,78.92,19832.0,58.6263,58.6709,58.6114,58.6337,19832.0
2018-04-09 13:10:00,78.92,78.97,78.91,78.93,11806.0,58.6337,58.6709,58.6263,58.6412,11806.0
2018-04-09 13:15:00,78.92,78.99,78.92,78.99,17846.0,58.6337,58.6857,58.6337,58.6857,17846.0
2018-04-09 13:20:00,78.98,79.0,78.89,78.96,26142.0,58.6783,58.6932,58.6114,58.6634,26142.0
2018-04-09 13:25:00,78.96,79.0,78.92,78.92,30523.0,58.6634,58.6932,58.6337,58.6337,30523.0
2018-04-09 13:30:00,78.92,78.93,78.81,78.81,17610.0,58.6337,58.6412,58.552,58.552,17610.0
2018-04-09 13:35:00,78.82,78.85,78.77,78.84,13092.0,58.5594,58.5817,58.5223,58.5743,13092.0
2018-04-09 13:40:00,78.85,78.88,78.81,78.84,18747.0,58.5817,58.604,58.552,58.5743,18747.0
2018-04-09 13:45:00,78.85,78.9,78.85,78.9,10570.0,58.5817,58.6189,58.5817,58.6189,10570.0
2018-04-09 13:50:00,78.89,78.97,78.89,78.95,18248.0,58.6114,58.6709,58.6114,58.656,18248.0
2018-04-09 13:55:00,78.95,78.96,78.88,78.89,18272.0,58.656,58.6634,58.604,58.6114,18272.0
2018-04-09 14:00:00,78.88,78.89,78.84,78.85,19214.0,58.604,58.6114,58.5743,58.5817,19214.0
2018-04-09 14:05:00,78.84,78.93,78.81,78.92,16673.0,58.5743,58.6412,58.552,58.6337,16673.0
2018-04-09 14:10:00,78.92,78.93,78.87,78.88,56256.0,58.6337,58.6412,58.5966,58.604,56256.0
2018-04-09 14:15:00,78.89,78.92,78.87,78.9,14548.0,58.6114,58.6337,58.5966,58.6189,14548.0
2018-04-09 14:20:00,78.9,78.94,78.88,78.9,27782.0,58.6189,58.6486,58.604,58.6189,27782.0
2018-04-09 14:25:00,78.91,78.99,78.87,78.99,22742.0,58.6263,58.6857,58.5966,58.6857,22742.0
2018-04-09 14:30:00,78.99,79.04,78.96,79.0,33140.0,58.6857,58.7229,58.6634,58.6932,33140.0
2018-04-09 14:35:00,79.0,79.04,78.91,79.02,27139.0,58.6932,58.7229,58.6263,58.708,27139.0
2018-04-09 14:40:00,79.04,79.05,78.92,78.93,25321.0,58.7229,58.7303,58.6337,58.6412,25321.0
2018-04-09 14:45:00,78.92,78.97,78.89,78.95,22302.0,58.6337,58.6709,58.6114,58.656,22302.0
2018-04-09 14:50:00,78.94,79.0,78.94,78.98,22505.0,58.6486,58.6932,58.6486,58.6783,22505.0
2018-04-09 14:55:00,78.98,79.01,78.94,78.96,19024.0,58.6783,58.7006,58.6486,58.6634,19024.0
2018-04-09 15:00:00,78.96,78.99,78.91,78.99,27475.0,58.6634,58.6857,58.6263,58.6857,27475.0
2018-04-09 15:05:00,79.0,79.04,78.97,78.98,31153.0,58.6932,58.7229,58.6709,58.6783,31153.0
2018-04-09 15:10:00,78.99,79.0,78.91,78.91,20891.0,58.6857,58.6932,58.6263,58.6263,20891.0
2018-04-09 15:15:00,78.9,78.9,78.76,78.76,23616.0,58.6189,58.6189,58.5149,58.5149,23616.0
2018-04-09 15:20:00,78.76,78.76,78.72,78.75,23870.0,58.5149,58.5149,58.4851,58.5074,23870.0
2018-04-09 15:25:00,78.75,78.77,78.67,78.73,37089.0,58.5074,58.5223,58.448,58.4926,37089.0
2018-04-09 15:30:00,78.73,78.75,78.67,78.69,37379.0,58.4926,58.5074,58.448,58.4628,37379.0
2018-04-09 15:35:00,78.69,78.75,78.66,78.73,41865.0,58.4628,58.5074,58.4406,58.4926,41865.0
2018-04-09 15:40:00,78.73,78.77,78.67,78.77,47586.0,58.4926,58.5223,58.448,58.5223,47586.0
2018-04-09 15:45:00,78.76,78.76,78.61,78.63,54144.0,58.5149,58.5149,58.4034,58.4183,54144.0
2018-04-09 15:50:00,78.63,78.64,78.54,78.56,76596.0,58.4183,58.4257,58.3514,58.3663,76596.0
2018-04-09 15:55:00,78.56,78.56,78.41,78.48,154087.0,58.3663,58.3663,58.2548,58.3068,154087.0
2018-04-10 09:30:00,78.47,78.57,78.24,78.27,87788.0,58.2994,58.3737,58.1285,58.1508,87788.0
2018-04-10 09:35:00,78.27,78.37,78.04,78.21,82268.0,58.1508,58.2251,57.9799,58.1062,82268.0
2018-04-10 09:40:00,78.22,78.28,78.08,78.1,30984.0,58.1137,58.1582,58.0096,58.0245,30984.0
2018-04-10 09:45:00,78.11,78.23,78.07,78.13,26227.0,58.0319,58.1211,58.0022,58.0468,26227.0
2018-04-10 09:50:00,78.14,78.27,78.13,78.25,28352.0,58.0542,58.1508,58.0468,58.136,28352.0
2018-04-10 09:55:00,78.24,78.33,78.2,78.2,33547.0,58.1285,58.1954,58.0988,58.0988,33547.0
2018-04-10 10:00:00,78.2,78.25,78.09,78.1,42553.0,58.0988,58.136,58.0171,58.0245,42553.0
2018-04-10 10:05:00,78.09,78.09,77.93,77.99,63149.0,58.0171,58.0171,57.8982,57.9428,63149.0
2018-04-10 10:10:00,78.01,78.19,77.98,78.01,203302.0,57.9576,58.0914,57.9354,57.9576,203302.0
2018-04-10 10:15:00,78.0,78.03,77.89,77.92,35809.0,57.9502,57.9725,57.8685,57.8908,35809.0
2018-04-10 10:20:00,77.92,78.0,77.89,77.91,35392.0,57.8908,57.9502,57.8685,57.8833,35392.0
2018-04-10 10:25:00,77.91,77.94,77.82,77.9,46552.0,57.8833,57.9056,57.8165,57.8759,46552.0
2018-04-10 10:30:00,77.89,78.06,77.85,78.03,38666.0,57.8685,57.9948,57.8388,57.9725,38666.0
2018-04-10 10:35:00,78.03,78.12,77.92,77.92,28572.0,57.9725,58.0394,57.8908,57.8908,28572.0
2018-04-10 10:40:00,77.91,77.91,77.79,77.8,44239.0,57.8833,57.8833,57.7942,57.8016,44239.0
2018-04-10 10:45:00,77.8,77.88,77.78,77.8,32170.0,57.8016,57.8611,57.7868,57.8016,32170.0
2018-04-10 10:50:00,77.79,77.84,77.71,77.72,31557.0,57.7942,57.8313,57.7348,57.7422,31557.0
2018-04-10 10:55:00,77.72,77.85,77.68,77.73,38615.0,57.7422,57.8388,57.7125,57.7496,38615.0
2018-04-10 11:00:00,77.75,77.79,77.71,77.76,30907.0,57.7645,57.7942,57.7348,57.7719,30907.0
2018-04-10 11:05:00,77.75,77.75,77.58,77.6,42606.0,57.7645,57.7645,57.6382,57.653,42606.0
2018-04-10 11:10:00,77.61,77.67,77.6,77.61,28789.0,57.6605,57.705,57.653,57.6605,28789.0
2018-04-10 11:15:00,77.61,77.66,77.56,77.58,39031.0,57.6605,57.6976,57.6233,57.6382,39031.0
2018-04-10 11:20:00,77.58,77.59,77.48,77.5,36947.0,57.6382,57.6456,57.5639,57.5787,36947.0
2018-04-10 11:25:00,77.5,77.68,77.46,77.53,42520.0,57.5787,57.7125,57.549,57.601,42520.0
2018-04-10 11:30:00,77.52,77.59,77.52,77.57,16408.0,57.5936,57.6456,57.5936,57.6307,16408.0
2018-04-10 11:35:00,77.58,77.62,77.53,77.57,28760.0,57.6382,57.6679,57.601,57.6307,28760.0
2018-04-10 11:40:00,77.57,77.63,77.55,77.59,42271.0,57.6307,57.6753,57.6159,57.6456,42271.0
2018-04-10 11:45:00,77.58,77.67,77.5,77.62,54433.0,57.6382,57.705,57.5787,57.6679,54433.0
2018-04-10 11:50:00,77.61,77.65,77.55,77.64,21889.0,57.6605,57.6902,57.6159,57.6827,21889.0
2018-04-10 11:55:00,77.64,77.69,77.61,77.66,20742.0,57.6827,57.7199,57.6605,57.6976,20742.0
2018-04-10 12:00:00,77.66,77.82,77.66,77.79,31282.0,57.6976,57.8165,57.6976,57.7942,31282.0
2018-04-10 12:05:00,77.78,77.78,77.62,77.63,20047.0,57.7868,57.7868,57.6679,57.6753,20047.0
2018-04-10 12:10:00,77.64,77.69,77.57,77.61,23688.0,57.6827,57.7199,57.6307,57.6605,23688.0
2018-04-10 12:15:00,77.6,77.65,77.54,77.58,59421.0,57.653,57.6902,57.6085,57.6382,59421.0
2018-04-10 12:20:00,77.59,77.59,77.5,77.5,38850.0,57.6456,57.6456,57.5787,57.5787,38850.0
2018-04-10 12:25:00,77.5,77.52,77.26,77.3,63424.0,57.5787,57.5936,57.4004,57.4301,63424.0
2018-04-10 12:30:00,77.29,77.49,77.28,77.43,31078.0,57.4227,57.5713,57.4153,57.5267,31078.0
2018-04-10 12:35:00,77.44,77.51,77.38,77.43,22826.0,57.5342,57.5862,57.4896,57.5267,22826.0
2018-04-10 12:40:00,77.43,77.49,77.38,77.41,31718.0,57.5267,57.5713,57.4896,57.5119,31718.0
2018-04-10 12:45:00,77.4,77.51,77.33,77.47,23143.0,57.5044,57.5862,57.4524,57.5564,23143.0
2018-04-10 12:50:00,77.48,77.49,77.37,77.4,14510.0,57.5639,57.5713,57.4822,57.5044,14510.0
2018-04-10 12:55:00,77.41,77.5,77.33,77.34,37334.0,57.5119,57.5787,57.4524,57.4599,37334.0
2018-04-10 13:00:00,77.33,77.47,77.3,77.45,27472.0,57.4524,57.5564,57.4301,57.5416,27472.0
2018-04-10 13:05:00,77.45,77.45,77.32,77.37,19219.0,57.5416,57.5416,57.445,57.4822,19219.0
2018-04-10 13:10:00,77.36,77.48,77.35,77.45,19646.0,57.4747,57.5639,57.4673,57.5416,19646.0
2018-04-10 13:15:00,77.44,77.5,77.4,77.43,20839.0,57.5342,57.5787,57.5044,57.5267,20839.0
2018-04-10 13:20:00,77.42,77.52,77.41,77.48,19284.0,57.5193,57.5936,57.5119,57.5639,19284.0
2018-04-10 13:25:00,77.48,77.55,77.46,77.54,20431.0,57.5639,57.6159,57.549,57.6085,20431.0
2018-04-10 13:30:00,77.54,77.6,77.46,77.55,31499.0,57.6085,57.653,57.549,57.6159,31499.0
2018-04-10 13:35:00,77.55,77.56,77.51,77.55,17442.0,57.6159,57.6233,57.5862,57.6159,17442.0
2018-04-10 13:40:00,77.54,77.56,77.39,77.39,21858.0,57.6085,57.6233,57.497,57.497,21858.0
2018-04-10 13:45:00,77.41,77.41,77.25,77.29,28325.0,57.5119,57.5119,57.393,57.4227,28325.0
2018-04-10 13:50:00,77.28,77.41,77.27,77.38,26415.0,57.4153,57.5119,57.4079,57.4896,26415.0
2018-04-10 13:55:00,77.36,77.43,77.36,77.41,20572.0,57.4747,57.5267,57.4747,57.5119,20572.0
2018-04-10 14:00:00,77.41,77.42,77.34,77.37,59644.0,57.5119,57.5193,57.4599,57.4822,59644.0
2018-04-10 14:05:00,77.36,77.45,77.36,77.45,65296.0,57.4747,57.5416,57.4747,57.5416,65296.0
2018-04-10 14:10:00,77.45,77.48,77.3,77.34,37392.0,57.5416,57.5639,57.4301,57.4599,37392.0
2018-04-10 14:15:00,77.34,77.41,77.33,77.35,21853.0,57.4599,57.5119,57.4524,57.4673,21853.0
2018-04-10 14:20:00,77.35,77.42,77.31,77.41,30087.0,57.4673,57.5193,57.4376,57.5119,30087.0
2018-04-10 14:25:00,77.42,77.46,77.4,77.46,45880.0,57.5193,57.549,57.5044,57.549,45880.0
2018-04-10 14:30:00,77.46,77.54,77.46,77.52,35103.0,57.549,57.6085,57.549,57.5936,35103.0
2018-04-10 14:35:00,77.52,77.54,77.36,77.4,35266.0,57.5936,57.6085,57.4747,57.5044,35266.0
2018-04-10 14:40:00,77.41,77.41,77.27,77.36,27406.0,57.5119,57.5119,57.4079,57.4747,27406.0
2018-04-10 14:45:00,77.34,77.45,77.29,77.3,27313.0,57.4599,57.5416,57.4227,57.4301,27313.0
2018-04-10 14:50:00,77.29,77.41,77.29,77.36,17373.0,57.4227,57.5119,57.4227,57.4747,17373.0
2018-04-10 14:55:00,77.36,77.39,77.32,77.36,15825.0,57.4747,57.497,57.445,57.4747,15825.0
2018-04-10 15:00:00,77.35,77.37,77.27,77.29,29968.0,57.4673,57.4822,57.4079,57.4227,29968.0
2018-04-10 15:05:00,77.3,77.39,77.28,77.37,25463.0,57.4301,57.497,57.4153,57.4822,25463.0
2018-04-10 15:10:00,77.37,77.44,77.36,77.42,79708.0,57.4822,57.5342,57.4747,57.5193,79708.0
2018-04-10 15:15:00,77.43,77.55,77.41,77.55,73255.0,57.5267,57.6159,57.5119,57.6159,73255.0
2018-04-10 15:20:00,77.54,77.57,77.46,77.48,40203.0,57.6085,57.6307,57.549,57.5639,40203.0
2018-04-10 15:25:00,77.47,77.49,77.41,77.48,30043.0,57.5564,57.5713,57.5119,57.5639,30043.0
2018-04-10 15:30:00,77.48,77.52,77.46,77.47,41663.0,57.5639,57.5936,57.549,57.5564,41663.0
2018-04-10 15:35:00,77.47,77.54,77.46,77.51,40597.0,57.5564,57.6085,57.549,57.5862,40597.0
2018-04-10 15:40:00,77.52,77.53,77.42,77.42,36778.0,57.5936,57.601,57.5193,57.5193,36778.0
2018-04-10 15:45:00,77.43,77.51,77.39,77.5,63461.0,57.5267,57.5862,57.497,57.5787,63461.0
2018-04-10 15:50:00,77.5,77.53,77.46,77.51,64863.0,57.5787,57.601,57.549,57.5862,64863.0
2018-04-10 15:55:00,77.52,77.53,77.48,77.52,110895.0,57.5936,57.601,57.5639,57.5936,110895.0
2018-04-11 09:30:00,77.35,77.46,77.25,77.3,56486.0,57.4673,57.549,57.393,57.4301,56486.0
2018-04-11 09:35:00,77.31,77.43,77.26,77.4,19725.0,57.4376,57.5267,57.4004,57.5044,19725.0
2018-04-11 09:40:00,77.42,77.63,77.41,77.63,28530.0,57.5193,57.6753,57.5119,57.6753,28530.0
2018-04-11 09:45:00,77.65,77.78,77.59,77.65,24311.0,57.6902,57.7868,57.6456,57.6902,24311.0
2018-04-11 09:50:00,77.63,77.7,77.55,77.58,16765.0,57.6753,57.7273,57.6159,57.6382,16765.0
2018-04-11 09:55:00,77.57,77.57,77.38,77.39,26559.0,57.6307,57.6307,57.4896,57.497,26559.0
2018-04-11 10:00:00,77.38,77.46,77.29,77.33,33839.0,57.4896,57.549,57.4227,57.4524,33839.0
2018-04-11 10:05:00,77.35,77.39,77.2,77.21,30553.0,57.4673,57.497,57.3559,57.3633,30553.0
2018-04-11 10:10:00,77.23,77.23,77.11,77.12,28425.0,57.3781,57.3781,57.289,57.2964,28425.0
2018-04-11 10:15:00,77.12,77.13,76.99,77.01,72830.0,57.2964,57.3038,57.1998,57.2147,72830.0
2018-04-11 10:20:00,77.01,77.03,76.96,76.99,34752.0,57.2147,57.2295,57.1775,57.1998,34752.0
2018-04-11 10:25:00,77.0,77.02,76.85,76.85,23574.0,57.2073,57.2221,57.0958,57.0958,23574.0
2018-04-11 10:30:00,76.85,76.99,76.85,76.92,29137.0,57.0958,57.1998,57.0958,57.1478,29137.0
2018-04-11 10:35:00,76.91,76.93,76.85,76.89,12809.0,57.1404,57.1553,57.0958,57.1255,12809.0
2018-04-11 10:40:00,76.88,76.9,76.81,76.83,17449.0,57.1181,57.133,57.0661,57.081,17449.0
2018-04-11 10:45:00,76.84,76.92,76.82,76.89,18575.0,57.0884,57.1478,57.0735,57.1255,18575.0
2018-04-11 10:50:00,76.9,76.91,76.79,76.83,23041.0,57.133,57.1404,57.0512,57.081,23041.0
2018-04-11 10:55:00,76.82,76.9,76.79,76.88,23578.0,57.0735,57.133,57.0512,57.1181,23578.0
2018-04-11 11:00:00,76.87,77.0,76.87,76.98,22850.0,57.1107,57.2073,57.1107,57.1924,22850.0
2018-04-11 11:05:00,76.99,77.01,76.97,76.98,31935.0,57.1998,57.2147,57.185,57.1924,31935.0
2018-04-11 11:10:00,76.98,77.06,76.98,77.02,23375.0,57.1924,57.2518,57.1924,57.2221,23375.0
2018-04-11 11:15:00,77.02,77.13,77.02,77.13,41744.0,57.2221,57.3038,57.2221,57.3038,41744.0
2018-04-11 11:20:00,77.12,77.14,77.06,77.1,15700.0,57.2964,57.3113,57.2518,57.2816,15700.0
2018-04-11 11:25:00,77.09,77.11,77.01,77.03,17900.0,57.2741,57.289,57.2147,57.2295,17900.0
2018-04-11 11:30:00,77.01,77.14,77.01,77.11,20189.0,57.2147,57.3113,57.2147,57.289,20189.0
2018-04-11 11:35:00,77.09,77.12,77.07,77.1,9106.0,57.2741,57.2964,57.2593,57.2816,9106.0
2018-04-11 11:40:00,77.1,77.1,77.01,77.09,22593.0,57.2816,57.2816,57.2147,57.2741,22593.0
2018-04-11 11:45:00,77.09,77.1,77.07,77.07,6932.0,57.2741,57.2816,57.2593,57.2593,6932.0
2018-04-11 11:50:00,77.08,77.11,77.05,77.08,10346.0,57.2667,57.289,57.2444,57.2667,10346.0
2018-04-11 11:55:00,77.08,77.1,77.05,77.05,15287.0,57.2667,57.2816,57.2444,57.2444,15287.0
2018-04-11 12:00:00,77.03,77.04,77.0,77.03,15871.0,57.2295,57.237,57.2073,57.2295,15871.0
2018-04-11 12:05:00,77.03,77.04,76.97,76.99,8623.0,57.2295,57.237,57.185,57.1998,8623.0
2018-04-11 12:10:00,76.99,77.07,76.96,77.05,13471.0,57.1998,57.2593,57.1775,57.2444,13471.0
2018-04-11 12:15:00,77.05,77.05,76.98,77.01,11083.0,57.2444,57.2444,57.1924,57.2147,11083.0
2018-04-11 12:20:00,76.99,77.01,76.96,77.01,8788.0,57.1998,57.2147,57.1775,57.2147,8788.0
2018-04-11 12:25:00,77.01,77.02,76.99,77.01,6492.0,57.2147,57.2221,57.1998,57.2147,6492.0
2018-04-11 12:30:00,77.0,77.08,77.0,77.02,13749.0,57.2073,57.2667,57.2073,57.2221,13749.0
2018-04-11 12:35:00,77.04,77.12,77.04,77.12,23553.0,57.237,57.2964,57.237,57.2964,23553.0
2018-04-11 12:40:00,77.11,77.16,77.09,77.14,16993.0,57.289,57.3261,57.2741,57.3113,16993.0
2018-04-11 12:45:00,77.15,77.19,77.1,77.14,12119.0,57.3187,57.3484,57.2816,57.3113,12119.0
2018-04-11 12:50:00,77.13,77.16,77.11,77.14,12012.0,57.3038,57.3261,57.289,57.3113,12012.0
2018-04-11 12:55:00,77.13,77.17,77.11,77.14,9498.0,57.3038,57.3336,57.289,57.3113,9498.0
2018-04-11 13:00:00,77.15,77.21,77.15,77.17,8208.0,57.3187,57.3633,57.3187,57.3336,8208.0
2018-04-11 13:05:00,77.17,77.2,77.09,77.12,13724.0,57.3336,57.3559,57.2741,57.2964,13724.0
2018-04-11 13:10:00,77.13,77.15,77.07,77.1,14621.0,57.3038,57.3187,57.2593,57.2816,14621.0
2018-04-11 13:15:00,77.09,77.16,77.07,77.12,8632.0,57.2741,57.3261,57.2593,57.2964,8632.0
2018-04-11 13:20:00,77.13,77.14,77.07,77.1,11879.0,57.3038,57.3113,57.2593,57.2816,11879.0
2018-04-11 13:25:00,77.09,77.11,77.05,77.07,8847.0,57.2741,57.289,57.2444,57.2593,8847.0
2018-04-11 13:30:00,77.07,77.09,77.01,77.04,15237.0,57.2593,57.2741,57.2147,57.237,15237.0
2018-04-11 13:35:00,77.03,77.06,77.0,77.0,12205.0,57.2295,57.2518,57.2073,57.2073,12205.0
2018-04-11 13:40:00,77.02,77.03,76.97,77.02,16558.0,57.2221,57.2295,57.185,57.2221,16558.0
2018-04-11 13:45:00,77.01,77.08,76.97,77.07,43477.0,57.2147,57.2667,57.185,57.2593,43477.0
2018-04-11 13:50:00,77.06,77.12,77.05,77.06,8346.0,57.2518,57.2964,57.2444,57.2518,8346.0
2018-04-11 13:55:00,77.06,77.08,77.05,77.06,6864.0,57.2518,57.2667,57.2444,57.2518,6864.0
2018-04-11 14:00:00,77.08,77.11,77.01,77.05,17224.0,57.2667,57.289,57.2147,57.2444,17224.0
2018-04-11 14:05:00,77.05,77.06,76.91,76.91,22399.0,57.2444,57.2518,57.1404,57.1404,22399.0
2018-04-11 14:10:00,76.92,76.96,76.9,76.96,18182.0,57.1478,57.1775,57.133,57.1775,18182.0
2018-04-11 14:15:00,76.94,77.07,76.93,77.06,16803.0,57.1627,57.2593,57.1553,57.2518,16803.0
2018-04-11 14:20:00,77.05,77.08,77.04,77.06,13037.0,57.2444,57.2667,57.237,57.2518,13037.0
2018-04-11 14:25:00,77.06,77.1,77.04,77.06,14614.0,57.2518,57.2816,57.237,57.2518,14614.0
2018-04-11 14:30:00,77.05,77.13,77.05,77.08,17264.0,57.2444,57.3038,57.2444,57.2667,17264.0
2018-04-11 14:35:00,77.09,77.14,77.06,77.12,11368.0,57.2741,57.3113,57.2518,57.2964,11368.0
2018-04-11 14:40:00,77.13,77.16,77.0,77.07,28775.0,57.3038,57.3261,57.2073,57.2593,28775.0
2018-04-11 14:45:00,77.08,77.1,77.01,77.07,12678.0,57.2667,57.2816,57.2147,57.2593,12678.0
2018-04-11 14:50:00,77.06,77.06,77.01,77.06,18327.0,57.2518,57.2518,57.2147,57.2518,18327.0
2018-04-11 14:55:00,77.05,77.09,77.01,77.05,15393.0,57.2444,57.2741,57.2147,57.2444,15393.0
2018-04-11 15:00:00,77.06,77.11,77.05,77.1,11130.0,57.2518,57.289,57.2444,57.2816,11130.0
2018-04-11 15:05:00,77.09,77.21,77.05,77.07,35384.0,57.2741,57.3633,57.2444,57.2593,35384.0
2018-04-11 15:10:00,77.07,77.08,76.98,77.03,15863.0,57.2593,57.2667,57.1924,57.2295,15863.0
2018-04-11 15:15:00,77.03,77.07,77.0,77.01,43205.0,57.2295,57.2593,57.2073,57.2147,43205.0
2018-04-11 15:20:00,77.01,77.02,76.97,77.0,49198.0,57.2147,57.2221,57.185,57.2073,49198.0
2018-04-11 15:25:00,77.0,77.13,77.0,77.12,29963.0,57.2073,57.3038,57.2073,57.2964,29963.0
2018-04-11 15:30:00,77.12,77.17,77.11,77.16,24139.0,57.2964,57.3336,57.289,57.3261,24139.0
2018-04-11 15:35:00,77.16,77.17,77.09,77.1,27925.0,57.3261,57.3336,57.2741,57.2816,27925.0
2018-04-11 15:40:00,77.09,77.13,77.08,77.09,32091.0,57.2741,57.3038,57.2667,57.2741,32091.0
2018-04-11 15:45:00,77.1,77.13,77.07,77.08,35726.0,57.2816,57.3038,57.2593,57.2667,35726.0
2018-04-11 15:50:00,77.08,77.08,77.03,77.06,47290.0,57.2667,57.2667,57.2295,57.2518,47290.0
2018-04-11 15:55:00,77.05,77.1,77.0,77.06,135742.0,57.2444,57.2816,57.2073,57.2518,135742.0
2018-04-12 09:30:00,77.09,77.19,76.97,77.12,49162.0,57.2741,57.3484,57.185,57.2964,49162.0
2018-04-12 09:35:00,77.12,77.16,76.81,76.9,33958.0,57.2964,57.3261,57.0661,57.133,33958.0
2018-04-12 09:40:00,76.92,77.14,76.92,77.14,19749.0,57.1478,57.3113,57.1478,57.3113,19749.0
2018-04-12 09:45:00,77.15,77.28,77.12,77.25,24107.0,57.3187,57.4153,57.2964,57.393,24107.0
2018-04-12 09:50:00,77.21,77.26,77.1,77.16,10595.0,57.3633,57.4004,57.2816,57.3261,10595.0
2018-04-12 09:55:00,77.16,77.31,77.15,77.29,13395.0,57.3261,57.4376,57.3187,57.4227,13395.0
2018-04-12 10:00:00,77.3,77.39,77.3,77.34,14822.0,57.4301,57.497,57.4301,57.4599,14822.0
2018-04-12 10:05:00,77.36,77.36,77.25,77.31,12339.0,57.4747,57.4747,57.393,57.4376,12339.0
2018-04-12 10:10:00,77.31,77.33,77.16,77.16,12981.0,57.4376,57.4524,57.3261,57.3261,12981.0
2018-04-12 10:15:00,77.15,77.21,77.06,77.08,12511.0,57.3187,57.3633,57.2518,57.2667,12511.0
2018-04-12 10:20:00,77.11,77.11,76.99,77.02,6036.0,57.289,57.289,57.1998,57.2221,6036.0
2018-04-12 10:25:00,77.02,77.03,76.87,76.91,14770.0,57.2221,57.2295,57.1107,57.1404,14770.0
2018-04-12 10:30:00,76.92,76.96,76.88,76.89,13881.0,57.1478,57.1775,57.1181,57.1255,13881.0
2018-04-12 10:35:00,76.9,76.91,76.85,76.86,13695.0,57.133,57.1404,57.0958,57.1032,13695.0
2018-04-12 10:40:00,76.86,76.88,76.73,76.76,15831.0,57.1032,57.1181,57.0067,57.029,15831.0
2018-04-12 10:45:00,76.75,76.82,76.69,76.71,11305.0,57.0215,57.0735,56.9769,56.9918,11305.0
2018-04-12 10:50:00,76.71,76.74,76.67,76.72,13623.0,56.9918,57.0141,56.9621,56.9992,13623.0
2018-04-12 10:55:00,76.71,76.72,76.62,76.64,15091.0,56.9918,56.9992,56.9249,56.9398,15091.0
2018-04-12 11:00:00,76.64,76.67,76.61,76.65,21905.0,56.9398,56.9621,56.9175,56.9472,21905.0
2018-04-12 11:05:00,76.65,76.69,76.6,76.61,18482.0,56.9472,56.9769,56.9101,56.9175,18482.0
2018-04-12 11:10:00,76.61,76.63,76.54,76.54,28397.0,56.9175,56.9324,56.8655,56.8655,28397.0
2018-04-12 11:15:00,76.54,76.56,76.47,76.54,43753.0,56.8655,56.8804,56.8135,56.8655,43753.0
2018-04-12 11:20:00,76.55,76.66,76.48,76.65,21865.0,56.8729,56.9547,56.8209,56.9472,21865.0
2018-04-12 11:25:00,76.64,76.65,76.4,76.43,24142.0,56.9398,56.9472,56.7615,56.7838,24142.0
2018-04-12 11:30:00,76.41,76.46,76.38,76.41,44204.0,56.7689,56.8061,56.7466,56.7689,44204.0
2018-04-12 11:35:00,76.41,76.42,76.23,76.3,22608.0,56.7689,56.7763,56.6352,56.6872,22608.0
2018-04-12 11:40:00,76.29,76.35,76.26,76.28,21259.0,56.6798,56.7243,56.6575,56.6723,21259.0
2018-04-12 11:45:00,76.27,76.3,76.19,76.23,17696.0,56.6649,56.6872,56.6055,56.6352,17696.0
2018-04-12 11:50:00,76.23,76.25,76.16,76.21,19953.0,56.6352,56.65,56.5832,56.6203,19953.0
2018-04-12 11:55:00,76.21,76.22,76.16,76.2,10365.0,56.6203,56.6278,56.5832,56.6129,10365.0
2018-04-12 12:00:00,76.2,76.24,76.19,76.22,11133.0,56.6129,56.6426,56.6055,56.6278,11133.0
2018-04-12 12:05:00,76.22,76.38,76.21,76.37,18517.0,56.6278,56.7466,56.6203,56.7392,18517.0
2018-04-12 12:10:00,76.36,76.44,76.35,76.37,14593.0,56.7318,56.7912,56.7243,56.7392,14593.0
2018-04-12 12:15:00,76.36,76.45,76.36,76.45,13306.0,56.7318,56.7986,56.7318,56.7986,13306.0
2018-04-12 12:20:00,76.44,76.45,76.36,76.41,12208.0,56.7912,56.7986,56.7318,56.7689,12208.0
2018-04-12 12:25:00,76.41,76.47,76.4,76.44,13730.0,56.7689,56.8135,56.7615,56.7912,13730.0
2018-04-12 12:30:00,76.45,76.51,76.42,76.48,24052.0,56.7986,56.8432,56.7763,56.8209,24052.0
2018-04-12 12:35:00,76.48,76.51,76.44,76.46,9584.0,56.8209,56.8432,56.7912,56.8061,9584.0
2018-04-12 12:40:00,76.49,76.5,76.44,76.44,6108.0,56.8284,56.8358,56.7912,56.7912,6108.0
2018-04-12 12:45:00,76.44,76.48,76.42,76.47,10925.0,56.7912,56.8209,56.7763,56.8135,10925.0
2018-04-12 12:50:00,76.47,76.5,76.45,76.47,9214.0,56.8135,56.8358,56.7986,56.8135,9214.0
2018-04-12 12:55:00,76.48,76.49,76.45,76.46,6019.0,56.8209,56.8284,56.7986,56.8061,6019.0
2018-04-12 13:00:00,76.47,76.47,76.32,76.34,13259.0,56.8135,56.8135,56.7021,56.7169,13259.0
2018-04-12 13:05:00,76.34,76.38,76.21,76.22,21737.0,56.7169,56.7466,56.6203,56.6278,21737.0
2018-04-12 13:10:00,76.22,76.29,76.19,76.27,14570.0,56.6278,56.6798,56.6055,56.6649,14570.0
2018-04-12 13:15:00,76.28,76.31,76.23,76.31,13272.0,56.6723,56.6946,56.6352,56.6946,13272.0
2018-04-12 13:20:00,76.29,76.29,76.16,76.18,18549.0,56.6798,56.6798,56.5832,56.598,18549.0
2018-04-12 13:25:00,76.19,76.21,76.07,76.09,23465.0,56.6055,56.6203,56.5163,56.5312,23465.0
2018-04-12 13:30:00,76.07,76.15,76.07,76.11,12039.0,56.5163,56.5758,56.5163,56.546,12039.0
2018-04-12 13:35:00,76.11,76.22,76.1,76.15,20385.0,56.546,56.6278,56.5386,56.5758,20385.0
2018-04-12 13:40:00,76.14,76.19,76.07,76.08,17069.0,56.5683,56.6055,56.5163,56.5237,17069.0
2018-04-12 13:45:00,76.08,76.1,76.03,76.03,11825.0,56.5237,56.5386,56.4866,56.4866,11825.0
2018-04-12 13:50:00,76.04,76.12,76.02,76.1,11995.0,56.494,56.5535,56.4792,56.5386,11995.0
2018-04-12 13:55:00,76.1,76.11,75.97,75.99,34372.0,56.5386,56.546,56.442,56.4569,34372.0
2018-04-12 14:00:00,76.01,76.08,75.96,76.08,18891.0,56.4717,56.5237,56.4346,56.5237,18891.0
2018-04-12 14:05:00,76.07,76.13,76.04,76.08,17513.0,56.5163,56.5609,56.494,56.5237,17513.0
2018-04-12 14:10:00,76.08,76.12,76.05,76.06,13804.0,56.5237,56.5535,56.5015,56.5089,13804.0
2018-04-12 14:15:00,76.07,76.13,76.07,76.08,10724.0,56.5163,56.5609,56.5163,56.5237,10724.0
2018-04-12 14:20:00,76.08,76.12,76.07,76.08,14624.0,56.5237,56.5535,56.5163,56.5237,14624.0
2018-04-12 14:25:00,76.09,76.14,76.09,76.11,6872.0,56.5312,56.5683,56.5312,56.546,6872.0
2018-04-12 14:30:00,76.11,76.18,76.11,76.14,7857.0,56.546,56.598,56.546,56.5683,7857.0
2018-04-12 14:35:00,76.13,76.16,76.1,76.11,10355.0,56.5609,56.5832,56.5386,56.546,10355.0
2018-04-12 14:40:00,76.1,76.15,76.09,76.13,10516.0,56.5386,56.5758,56.5312,56.5609,10516.0
2018-04-12 14:45:00,76.14,76.15,76.1,76.11,8547.0,56.5683,56.5758,56.5386,56.546,8547.0
2018-04-12 14:50:00,76.12,76.16,76.1,76.14,13265.0,56.5535,56.5832,56.5386,56.5683,13265.0
2018-04-12 14:55:00,76.14,76.17,76.1,76.16,9047.0,56.5683,56.5906,56.5386,56.5832,9047.0
2018-04-12 15:00:00,76.17,76.2,76.14,76.14,10954.0,56.5906,56.6129,56.5683,56.5683,10954.0
2018-04-12 15:05:00,76.14,76.15,76.08,76.1,11983.0,56.5683,56.5758,56.5237,56.5386,11983.0
2018-04-12 15:10:00,76.1,76.11,76.05,76.07,23240.0,56.5386,56.546,56.5015,56.5163,23240.0
2018-04-12 15:15:00,76.06,76.16,76.06,76.16,15987.0,56.5089,56.5832,56.5089,56.5832,15987.0
2018-04-12 15:20:00,76.16,76.3,76.15,76.26,15028.0,56.5832,56.6872,56.5758,56.6575,15028.0
2018-04-12 15:25:00,76.27,76.33,76.25,76.29,16428.0,56.6649,56.7095,56.65,56.6798,16428.0
2018-04-12 15:30:00,76.28,76.33,76.27,76.3,16784.0,56.6723,56.7095,56.6649,56.6872,16784.0
2018-04-12 15:35:00,76.31,76.33,76.21,76.23,31862.0,56.6946,56.7095,56.6203,56.6352,31862.0
2018-04-12 15:40:00,76.23,76.26,76.19,76.2,21389.0,56.6352,56.6575,56.6055,56.6129,21389.0
2018-04-12 15:45:00,76.21,76.22,76.14,76.2,42446.0,56.6203,56.6278,56.5683,56.6129,42446.0
2018-04-12 15:50:00,76.2,76.2,76.13,76.17,58524.0,56.6129,56.6129,56.5609,56.5906,58524.0
2018-04-12 15:55:00,76.17,76.17,76.08,76.13,111948.0,56.5906,56.5906,56.5237,56.5609,111948.0
2018-04-13 09:30:00,76.27,76.56,76.27,76.44,73448.0,56.6649,56.8804,56.6649,56.7912,73448.0
2018-04-13 09:35:00,76.44,76.5,76.26,76.49,41179.0,56.7912,56.8358,56.6575,56.8284,41179.0
2018-04-13 09:40:00,76.48,76.51,76.33,76.38,30227.0,56.8209,56.8432,56.7095,56.7466,30227.0
2018-04-13 09:45:00,76.38,76.48,76.36,76.47,36857.0,56.7466,56.8209,56.7318,56.8135,36857.0
2018-04-13 09:50:00,76.47,76.59,76.46,76.57,31622.0,56.8135,56.9027,56.8061,56.8878,31622.0
2018-04-13 09:55:00,76.58,76.64,76.53,76.56,35520.0,56.8952,56.9398,56.8581,56.8804,35520.0
2018-04-13 10:00:00,76.57,76.65,76.55,76.62,35909.0,56.8878,56.9472,56.8729,56.9249,35909.0
2018-04-13 10:05:00,76.61,76.66,76.59,76.62,32227.0,56.9175,56.9547,56.9027,56.9249,32227.0
2018-04-13 10:10:00,76.63,76.67,76.6,76.6,30587.0,56.9324,56.9621,56.9101,56.9101,30587.0
2018-04-13 10:15:00,76.6,76.65,76.58,76.59,26006.0,56.9101,56.9472,56.8952,56.9027,26006.0
2018-04-13 10:20:00,76.6,76.65,76.56,76.61,29939.0,56.9101,56.9472,56.8804,56.9175,29939.0
2018-04-13 10:25:00,76.59,76.66,76.48,76.51,37792.0,56.9027,56.9547,56.8209,56.8432,37792.0
2018-04-13 10:30:00,76.51,76.59,76.5,76.5,31800.0,56.8432,56.9027,56.8358,56.8358,31800.0
2018-04-13 10:35:00,76.49,76.56,76.47,76.51,22906.0,56.8284,56.8804,56.8135,56.8432,22906.0
2018-04-13 10:40:00,76.52,76.52,76.4,76.41,19670.0,56.8506,56.8506,56.7615,56.7689,19670.0
2018-04-13 10:45:00,76.4,76.54,76.33,76.54,26763.0,56.7615,56.8655,56.7095,56.8655,26763.0
2018-04-13 10:50:00,76.54,76.55,76.49,76.52,15582.0,56.8655,56.8729,56.8284,56.8506,15582.0
2018-04-13 10:55:00,76.52,76.53,76.45,76.51,17064.0,56.8506,56.8581,56.7986,56.8432,17064.0
2018-04-13 11:00:00,76.51,76.68,76.5,76.68,24660.0,56.8432,56.9695,56.8358,56.9695,24660.0
2018-04-13 11:05:00,76.69,76.81,76.69,76.74,36263.0,56.9769,57.0661,56.9769,57.0141,36263.0
2018-04-13 11:10:00,76.74,76.76,76.67,76.72,20508.0,57.0141,57.029,56.9621,56.9992,20508.0
2018-04-13 11:15:00,76.71,76.81,76.7,76.8,22787.0,56.9918,57.0661,56.9844,57.0587,22787.0
2018-04-13 11:20:00,76.79,76.84,76.76,76.81,21995.0,57.0512,57.0884,57.029,57.0661,21995.0
2018-04-13 11:25:00,76.83,76.88,76.79,76.79,22452.0,57.081,57.1181,57.0512,57.0512,22452.0
2018-04-13 11:30:00,76.79,76.8,76.71,76.77,25751.0,57.0512,57.0587,56.9918,57.0364,25751.0
2018-04-13 11:35:00,76.78,76.79,76.69,76.74,17194.0,57.0438,57.0512,56.9769,57.0141,17194.0
2018-04-13 11:40:00,76.74,76.76,76.7,76.74,12359.0,57.0141,57.029,56.9844,57.0141,12359.0
2018-04-13 11:45:00,76.74,76.74,76.64,76.7,19214.0,57.0141,57.0141,56.9398,56.9844,19214.0
2018-04-13 11:50:00,76.71,76.75,76.67,76.73,14996.0,56.9918,57.0215,56.9621,57.0067,14996.0
2018-04-13 11:55:00,76.73,76.82,76.72,76.76,16313.0,57.0067,57.0735,56.9992,57.029,16313.0
2018-04-13 12:00:00,76.76,76.82,76.75,76.8,13119.0,57.029,57.0735,57.0215,57.0587,13119.0
2018-04-13 12:05:00,76.8,76.81,76.7,76.71,18019.0,57.0587,57.0661,56.9844,56.9918,18019.0
2018-04-13 12:10:00,76.72,76.76,76.68,76.76,16054.0,56.9992,57.029,56.9695,57.029,16054.0
2018-04-13 12:15:00,76.76,76.8,76.75,76.76,9394.0,57.029,57.0587,57.0215,57.029,9394.0
2018-04-13 12:20:00,76.76,76.83,76.75,76.83,11809.0,57.029,57.081,57.0215,57.081,11809.0
2018-04-13 12:25:00,76.82,76.87,76.78,76.87,19493.0,57.0735,57.1107,57.0438,57.1107,19493.0
2018-04-13 12:30:00,76.87,76.88,76.82,76.83,13343.0,57.1107,57.1181,57.0735,57.081,13343.0
2018-04-13 12:35:00,76.82,76.84,76.78,76.78,14416.0,57.0735,57.0884,57.0438,57.0438,14416.0
2018-04-13 12:40:00,76.78,76.85,76.77,76.85,13889.0,57.0438,57.0958,57.0364,57.0958,13889.0
2018-04-13 12:45:00,76.84,76.87,76.82,76.87,19506.0,57.0884,57.1107,57.0735,57.1107,19506.0
2018-04-13 12:50:00,76.88,76.9,76.85,76.89,14817.0,57.1181,57.133,57.0958,57.1255,14817.0
2018-04-13 12:55:00,76.88,76.93,76.87,76.92,10009.0,57.1181,57.1553,57.1107,57.1478,10009.0
2018-04-13 13:00:00,76.91,76.95,76.9,76.94,8686.0,57.1404,57.1701,57.133,57.1627,8686.0
2018-04-13 13:05:00,76.95,76.98,76.93,76.93,11147.0,57.1701,57.1924,57.1553,57.1553,11147.0
2018-04-13 13:10:00,76.92,76.99,76.91,76.98,11921.0,57.1478,57.1998,57.1404,57.1924,11921.0
2018-04-13 13:15:00,76.99,76.99,76.94,76.94,10558.0,57.1998,57.1998,57.1627,57.1627,10558.0
2018-04-13 13:20:00,76.95,76.95,76.88,76.91,12384.0,57.1701,57.1701,57.1181,57.1404,12384.0
2018-04-13 13:25:00,76.91,76.97,76.89,76.97,10609.0,57.1404,57.185,57.1255,57.185,10609.0
2018-04-13 13:30:00,76.96,76.97,76.91,76.96,12396.0,57.1775,57.185,57.1404,57.1775,12396.0
2018-04-13 13:35:00,76.96,76.97,76.89,76.91,14192.0,57.1775,57.185,57.1255,57.1404,14192.0
2018-04-13 13:40:00,76.9,76.93,76.86,76.89,10859.0,57.133,57.1553,57.1032,57.1255,10859.0
2018-04-13 13:45:00,76.89,76.93,76.87,76.9,15224.0,57.1255,57.1553,57.1107,57.133,15224.0
2018-04-13 13:50:00,76.89,76.89,76.85,76.88,9338.0,57.1255,57.1255,57.0958,57.1181,9338.0
2018-04-13 13:55:00,76.88,76.88,76.84,76.85,7859.0,57.1181,57.1181,57.0884,57.0958,7859.0
2018-04-13 14:00:00,76.85,76.9,76.84,76.85,11430.0,57.0958,57.133,57.0884,57.0958,11430.0
2018-04-13 14:05:00,76.84,76.88,76.81,76.87,13509.0,57.0884,57.1181,57.0661,57.1107,13509.0
2018-04-13 14:10:00,76.87,76.89,76.85,76.85,15199.0,57.1107,57.1255,57.0958,57.0958,15199.0
2018-04-13 14:15:00,76.85,76.87,76.8,76.87,17194.0,57.0958,57.1107,57.0587,57.1107,17194.0
2018-04-13 14:20:00,76.86,76.86,76.81,76.81,14717.0,57.1032,57.1032,57.0661,57.0661,14717.0
2018-04-13 14:25:00,76.82,76.84,76.78,76.82,9782.0,57.0735,57.0884,57.0438,57.0735,9782.0
2018-04-13 14:30:00,76.81,76.92,76.81,76.91,15722.0,57.0661,57.1478,57.0661,57.1404,15722.0
2018-04-13 14:35:00,76.92,76.93,76.86,76.86,18807.0,57.1478,57.1553,57.1032,57.1032,18807.0
2018-04-13 14:40:00,76.86,76.9,76.83,76.88,11468.0,57.1032,57.133,57.081,57.1181,11468.0
2018-04-13 14:45:00,76.88,76.93,76.86,76.86,16470.0,57.1181,57.1553,57.1032,57.1032,16470.0
2018-04-13 14:50:00,76.86,76.86,76.77,76.83,17448.0,57.1032,57.1032,57.0364,57.081,17448.0
2018-04-13 14:55:00,76.82,76.84,76.78,76.83,19826.0,57.0735,57.0884,57.0438,57.081,19826.0
2018-04-13 15:00:00,76.83,76.86,76.77,76.83,25528.0,57.081,57.1032,57.0364,57.081,25528.0
2018-04-13 15:05:00,76.83,76.84,76.8,76.83,14385.0,57.081,57.0884,57.0587,57.081,14385.0
2018-04-13 15:10:00,76.83,76.87,76.81,76.83,14763.0,57.081,57.1107,57.0661,57.081,14763.0
2018-04-13 15:15:00,76.83,76.84,76.71,76.72,23739.0,57.081,57.0884,56.9918,56.9992,23739.0
2018-04-13 15:20:00,76.74,76.82,76.74,76.81,18969.0,57.0141,57.0735,57.0141,57.0661,18969.0
2018-04-13 15:25:00,76.81,76.83,76.77,76.82,18000.0,57.0661,57.081,57.0364,57.0735,18000.0
2018-04-13 15:30:00,76.81,76.82,76.69,76.7,25820.0,57.0661,57.0735,56.9769,56.9844,25820.0
2018-04-13 15:35:00,76.69,76.7,76.58,76.64,35783.0,56.9769,56.9844,56.8952,56.9398,35783.0
2018-04-13 15:40:00,76.64,76.7,76.64,76.66,29526.0,56.9398,56.9844,56.9398,56.9547,29526.0
2018-04-13 15:45:00,76.66,76.72,76.65,76.69,36249.0,56.9547,56.9992,56.9472,56.9769,36249.0
2018-04-13 15:50:00,76.69,76.74,76.64,76.64,54210.0,56.9769,57.0141,56.9398,56.9398,54210.0
2018-04-13 15:55:00,76.65,76.76,76.62,76.68,132924.0,56.9472,57.029,56.9249,56.9695,132924.0
2018-04-16 09:30:00,76.82,77.15,76.82,77.08,54573.0,57.0735,57.3187,57.0735,57.2667,54573.0
2018-04-16 09:35:00,77.11,77.32,77.06,77.25,7950.0,57.289,57.445,57.2518,57.393,7950.0
2018-04-16 09:40:00,77.24,77.43,77.22,77.34,40332.0,57.3856,57.5267,57.3707,57.4599,40332.0
2018-04-16 09:45:00,77.33,77.53,77.32,77.53,30822.0,57.4524,57.601,57.445,57.601,30822.0
2018-04-16 09:50:00,77.53,77.57,77.48,77.5,23493.0,57.601,57.6307,57.5639,57.5787,23493.0
2018-04-16 09:55:00,77.49,77.59,77.46,77.54,27363.0,57.5713,57.6456,57.549,57.6085,27363.0
2018-04-16 10:00:00,77.55,77.63,77.54,77.6,40817.0,57.6159,57.6753,57.6085,57.653,40817.0
2018-04-16 10:05:00,77.59,77.61,77.4,77.41,31074.0,57.6456,57.6605,57.5044,57.5119,31074.0
2018-04-16 10:10:00,77.39,77.44,77.32,77.37,16727.0,57.497,57.5342,57.445,57.4822,16727.0
2018-04-16 10:15:00,77.37,77.43,77.34,77.41,25076.0,57.4822,57.5267,57.4599,57.5119,25076.0
2018-04-16 10:20:00,77.4,77.41,77.22,77.25,32993.0,57.5044,57.5119,57.3707,57.393,32993.0
2018-04-16 10:25:00,77.24,77.3,77.13,77.13,24448.0,57.3856,57.4301,57.3038,57.3038,24448.0
2018-04-16 10:30:00,77.13,77.3,77.11,77.2,15606.0,57.3038,57.4301,57.289,57.3559,15606.0
2018-04-16 10:35:00,77.2,77.27,77.18,77.2,15159.0,57.3559,57.4079,57.341,57.3559,15159.0
2018-04-16 10:40:00,77.2,77.29,77.19,77.27,20823.0,57.3559,57.4227,57.3484,57.4079,20823.0
2018-04-16 10:45:00,77.28,77.36,77.21,77.35,15088.0,57.4153,57.4747,57.3633,57.4673,15088.0
2018-04-16 10:50:00,77.37,77.56,77.37,77.54,15766.0,57.4822,57.6233,57.4822,57.6085,15766.0
2018-04-16 10:55:00,77.54,77.62,77.47,77.59,49293.0,57.6085,57.6679,57.5564,57.6456,49293.0
2018-04-16 11:00:00,77.59,77.63,77.48,77.59,30783.0,57.6456,57.6753,57.5639,57.6456,30783.0
2018-04-16 11:05:00,77.59,77.7,77.57,77.64,47577.0,57.6456,57.7273,57.6307,57.6827,47577.0
2018-04-16 11:10:00,77.63,77.8,77.6,77.77,22485.0,57.6753,57.8016,57.653,57.7793,22485.0
2018-04-16 11:15:00,77.76,77.8,77.72,77.78,30464.0,57.7719,57.8016,57.7422,57.7868,30464.0
2018-04-16 11:20:00,77.77,77.84,77.73,77.84,25747.0,57.7793,57.8313,57.7496,57.8313,25747.0
2018-04-16 11:25:00,77.84,77.96,77.84,77.93,33610.0,57.8313,57.9205,57.8313,57.8982,33610.0
2018-04-16 11:30:00,77.93,77.94,77.76,77.78,20876.0,57.8982,57.9056,57.7719,57.7868,20876.0
2018-04-16 11:35:00,77.79,77.86,77.76,77.86,12000.0,57.7942,57.8462,57.7719,57.8462,12000.0
2018-04-16 11:40:00,77.86,77.86,77.78,77.82,9298.0,57.8462,57.8462,57.7868,57.8165,9298.0
2018-04-16 11:45:00,77.82,77.89,77.81,77.86,12637.0,57.8165,57.8685,57.8091,57.8462,12637.0
2018-04-16 11:50:00,77.86,77.9,77.81,77.84,11017.0,57.8462,57.8759,57.8091,57.8313,11017.0
2018-04-16 11:55:00,77.84,77.89,77.84,77.88,15041.0,57.8313,57.8685,57.8313,57.8611,15041.0
2018-04-16 12:00:00,77.88,77.94,77.88,77.94,28130.0,57.8611,57.9056,57.8611,57.9056,28130.0
2018-04-16 12:05:00,77.94,77.97,77.89,77.94,22550.0,57.9056,57.9279,57.8685,57.9056,22550.0
2018-04-16 12:10:00,77.94,78.02,77.9,77.98,27240.0,57.9056,57.9651,57.8759,57.9354,27240.0
2018-04-16 12:15:00,77.98,77.99,77.94,77.97,14272.0,57.9354,57.9428,57.9056,57.9279,14272.0
2018-04-16 12:20:00,77.97,78.04,77.96,77.98,10793.0,57.9279,57.9799,57.9205,57.9354,10793.0
2018-04-16 12:25:00,77.99,78.02,77.98,77.98,9113.0,57.9428,57.9651,57.9354,57.9354,9113.0
2018-04-16 12:30:00,77.97,78.02,77.96,78.02,18671.0,57.9279,57.9651,57.9205,57.9651,18671.0
2018-04-16 12:35:00,78.03,78.04,78.0,78.01,12723.0,57.9725,57.9799,57.9502,57.9576,12723.0
2018-04-16 12:40:00,78.01,78.03,77.99,78.01,20243.0,57.9576,57.9725,57.9428,57.9576,20243.0
2018-04-16 12:45:00,78.01,78.06,77.99,78.05,18402.0,57.9576,57.9948,57.9428,57.9874,18402.0
2018-04-16 12:50:00,78.05,78.07,78.04,78.07,23231.0,57.9874,58.0022,57.9799,58.0022,23231.0
2018-04-16 12:55:00,78.06,78.06,77.99,77.99,13166.0,57.9948,57.9948,57.9428,57.9428,13166.0
2018-04-16 13:00:00,78.0,78.08,78.0,78.01,19401.0,57.9502,58.0096,57.9502,57.9576,19401.0
2018-04-16 13:05:00,78.0,78.02,77.97,78.0,8856.0,57.9502,57.9651,57.9279,57.9502,8856.0
2018-04-16 13:10:00,77.99,77.99,77.89,77.89,18152.0,57.9428,57.9428,57.8685,57.8685,18152.0
2018-04-16 13:15:00,77.9,77.91,77.84,77.84,14069.0,57.8759,57.8833,57.8313,57.8313,14069.0
2018-04-16 13:20:00,77.84,77.89,77.83,77.87,7485.0,57.8313,57.8685,57.8239,57.8536,7485.0
2018-04-16 13:25:00,77.87,77.88,77.84,77.87,8954.0,57.8536,57.8611,57.8313,57.8536,8954.0
2018-04-16 13:30:00,77.88,77.88,77.8,77.82,17273.0,57.8611,57.8611,57.8016,57.8165,17273.0
2018-04-16 13:35:00,77.82,77.83,77.77,77.78,8590.0,57.8165,57.8239,57.7793,57.7868,8590.0
2018-04-16 13:40:00,77.79,77.79,77.69,77.69,15146.0,57.7942,57.7942,57.7199,57.7199,15146.0
2018-04-16 13:45:00,77.69,77.71,77.61,77.61,11938.0,57.7199,57.7348,57.6605,57.6605,11938.0
2018-04-16 13:50:00,77.61,77.63,77.55,77.61,21171.0,57.6605,57.6753,57.6159,57.6605,21171.0
2018-04-16 13:55:00,77.61,77.65,77.61,77.62,10377.0,57.6605,57.6902,57.6605,57.6679,10377.0
2018-04-16 14:00:00,77.61,77.62,77.52,77.53,18850.0,57.6605,57.6679,57.5936,57.601,18850.0
2018-04-16 14:05:00,77.51,77.57,77.51,77.51,20420.0,57.5862,57.6307,57.5862,57.5862,20420.0
2018-04-16 14:10:00,77.52,77.53,77.44,77.46,15940.0,57.5936,57.601,57.5342,57.549,15940.0
2018-04-16 14:15:00,77.45,77.56,77.45,77.54,10615.0,57.5416,57.6233,57.5416,57.6085,10615.0
2018-04-16 14:20:00,77.54,77.56,77.48,77.51,12932.0,57.6085,57.6233,57.5639,57.5862,12932.0
2018-04-16 14:25:00,77.51,77.62,77.5,77.61,15146.0,57.5862,57.6679,57.5787,57.6605,15146.0
2018-04-16 14:30:00,77.61,77.66,77.6,77.66,9948.0,57.6605,57.6976,57.653,57.6976,9948.0
2018-04-16 14:35:00,77.67,77.73,77.67,77.71,11407.0,57.705,57.7496,57.705,57.7348,11407.0
2018-04-16 14:40:00,77.71,77.75,77.69,77.74,12168.0,57.7348,57.7645,57.7199,57.757,12168.0
2018-04-16 14:45:00,77.74,77.81,77.73,77.8,14955.0,57.757,57.8091,57.7496,57.8016,14955.0
2018-04-16 14:50:00,77.79,77.79,77.73,77.76,14933.0,57.7942,57.7942,57.7496,57.7719,14933.0
2018-04-16 14:55:00,77.76,77.76,77.7,77.72,11943.0,57.7719,57.7719,57.7273,57.7422,11943.0
2018-04-16 15:00:00,77.71,77.78,77.68,77.77,16183.0,57.7348,57.7868,57.7125,57.7793,16183.0
2018-04-16 15:05:00,77.77,77.8,77.77,77.79,24365.0,57.7793,57.8016,57.7793,57.7942,24365.0
2018-04-16 15:10:00,77.79,77.79,77.76,77.77,8173.0,57.7942,57.7942,57.7719,57.7793,8173.0
2018-04-16 15:15:00,77.77,77.77,77.71,77.74,32155.0,57.7793,57.7793,57.7348,57.757,32155.0
2018-04-16 15:20:00,77.73,77.75,77.67,77.75,23428.0,57.7496,57.7645,57.705,57.7645,23428.0
2018-04-16 15:25:00,77.75,77.84,77.75,77.83,13662.0,57.7645,57.8313,57.7645,57.8239,13662.0
2018-04-16 15:30:00,77.82,77.84,77.8,77.83,19416.0,57.8165,57.8313,57.8016,57.8239,19416.0
2018-04-16 15:35:00,77.84,77.89,77.82,77.88,15854.0,57.8313,57.8685,57.8165,57.8611,15854.0
2018-04-16 15:40:00,77.88,77.93,77.84,77.92,22179.0,57.8611,57.8982,57.8313,57.8908,22179.0
2018-04-16 15:45:00,77.91,77.93,77.85,77.92,36927.0,57.8833,57.8982,57.8388,57.8908,36927.0
2018-04-16 15:50:00,77.93,78.0,77.93,77.99,39101.0,57.8982,57.9502,57.8982,57.9428,39101.0
2018-04-16 15:55:00,77.99,78.0,76.8,77.97,180189.0,57.9428,57.9502,57.0587,57.9279,180189.0
2018-04-17 09:30:00,78.01,78.03,77.85,77.87,44852.0,57.9576,57.9725,57.8388,57.8536,44852.0
2018-04-17 09:35:00,77.88,78.0,77.79,77.97,21238.0,57.8611,57.9502,57.7942,57.9279,21238.0
2018-04-17 09:40:00,77.98,78.01,77.9,77.95,11025.0,57.9354,57.9576,57.8759,57.9131,11025.0
2018-04-17 09:45:00,77.94,78.07,77.93,78.05,25118.0,57.9056,58.0022,57.8982,57.9874,25118.0
2018-04-17 09:50:00,78.06,78.24,78.05,78.22,30645.0,57.9948,58.1285,57.9874,58.1137,30645.0
2018-04-17 09:55:00,78.18,78.18,78.12,78.18,8304.0,58.0839,58.0839,58.0394,58.0839,8304.0
2018-04-17 10:00:00,78.18,78.2,78.09,78.09,12490.0,58.0839,58.0988,58.0171,58.0171,12490.0
2018-04-17 10:05:00,78.1,78.16,78.06,78.14,12254.0,58.0245,58.0691,57.9948,58.0542,12254.0
2018-04-17 10:10:00,78.15,78.23,78.14,78.14,14298.0,58.0617,58.1211,58.0542,58.0542,14298.0
2018-04-17 10:15:00,78.13,78.31,78.13,78.3,16658.0,58.0468,58.1805,58.0468,58.1731,16658.0
2018-04-17 10:20:00,78.3,78.4,78.3,78.34,22141.0,58.1731,58.2474,58.1731,58.2028,22141.0
2018-04-17 10:25:00,78.34,78.4,78.28,78.28,12094.0,58.2028,58.2474,58.1582,58.1582,12094.0
2018-04-17 10:30:00,78.29,78.37,78.28,78.33,7124.0,58.1657,58.2251,58.1582,58.1954,7124.0
2018-04-17 10:35:00,78.34,78.42,78.33,78.42,11256.0,58.2028,58.2623,58.1954,58.2623,11256.0
2018-04-17 10:40:00,78.42,78.49,78.41,78.47,12993.0,58.2623,58.3143,58.2548,58.2994,12993.0
2018-04-17 10:45:00,78.49,78.52,78.42,78.47,19105.0,58.3143,58.3365,58.2623,58.2994,19105.0
2018-04-17 10:50:00,78.46,78.48,78.36,78.37,13428.0,58.292,58.3068,58.2177,58.2251,13428.0
2018-04-17 10:55:00,78.37,78.44,78.32,78.44,9906.0,58.2251,58.2771,58.188,58.2771,9906.0
2018-04-17 11:00:00,78.45,78.46,78.36,78.42,22413.0,58.2845,58.292,58.2177,58.2623,22413.0
2018-04-17 11:05:00,78.42,78.44,78.36,78.37,13381.0,58.2623,58.2771,58.2177,58.2251,13381.0
2018-04-17 11:10:00,78.36,78.48,78.35,78.43,20188.0,58.2177,58.3068,58.2102,58.2697,20188.0
2018-04-17 11:15:00,78.45,78.5,78.44,78.49,12323.0,58.2845,58.3217,58.2771,58.3143,12323.0
2018-04-17 11:20:00,78.49,78.52,78.44,78.47,12388.0,58.3143,58.3365,58.2771,58.2994,12388.0
2018-04-17 11:25:00,78.47,78.59,78.46,78.59,22219.0,58.2994,58.3886,58.292,58.3886,22219.0
2018-04-17 11:30:00,78.6,78.61,78.52,78.56,22919.0,58.396,58.4034,58.3365,58.3663,22919.0
2018-04-17 11:35:00,78.55,78.57,78.44,78.44,18045.0,58.3588,58.3737,58.2771,58.2771,18045.0
2018-04-17 11:40:00,78.45,78.47,78.4,78.41,13891.0,58.2845,58.2994,58.2474,58.2548,13891.0
2018-04-17 11:45:00,78.42,78.44,78.41,78.43,7130.0,58.2623,58.2771,58.2548,58.2697,7130.0
2018-04-17 11:50:00,78.42,78.42,78.37,78.4,12264.0,58.2623,58.2623,58.2251,58.2474,12264.0
2018-04-17 11:55:00,78.41,78.41,78.36,78.37,17653.0,58.2548,58.2548,58.2177,58.2251,17653.0
2018-04-17 12:00:00,78.38,78.4,78.31,78.4,11340.0,58.2325,58.2474,58.1805,58.2474,11340.0
2018-04-17 12:05:00,78.41,78.41,78.35,78.4,5258.0,58.2548,58.2548,58.2102,58.2474,5258.0
2018-04-17 12:10:00,78.39,78.4,78.35,78.38,8156.0,58.24,58.2474,58.2102,58.2325,8156.0
2018-04-17 12:15:00,78.38,78.38,78.33,78.34,6131.0,58.2325,58.2325,58.1954,58.2028,6131.0
2018-04-17 12:20:00,78.33,78.35,78.28,78.31,8585.0,58.1954,58.2102,58.1582,58.1805,8585.0
2018-04-17 12:25:00,78.31,78.33,78.28,78.32,8160.0,58.1805,58.1954,58.1582,58.188,8160.0
2018-04-17 12:30:00,78.33,78.35,78.3,78.35,8359.0,58.1954,58.2102,58.1731,58.2102,8359.0
2018-04-17 12:35:00,78.36,78.36,78.3,78.33,16118.0,58.2177,58.2177,58.1731,58.1954,16118.0
2018-04-17 12:40:00,78.33,78.34,78.28,78.33,9498.0,58.1954,58.2028,58.1582,58.1954,9498.0
2018-04-17 12:45:00,78.34,78.39,78.32,78.38,8425.0,58.2028,58.24,58.188,58.2325,8425.0
2018-04-17 12:50:00,78.38,78.39,78.32,78.34,27034.0,58.2325,58.24,58.188,58.2028,27034.0
2018-04-17 12:55:00,78.33,78.37,78.3,78.37,6895.0,58.1954,58.2251,58.1731,58.2251,6895.0
2018-04-17 13:00:00,78.37,78.4,78.35,78.38,4321.0,58.2251,58.2474,58.2102,58.2325,4321.0
2018-04-17 13:05:00,78.38,78.4,78.37,78.4,8954.0,58.2325,58.2474,58.2251,58.2474,8954.0
2018-04-17 13:10:00,78.39,78.46,78.38,78.43,8253.0,58.24,58.292,58.2325,58.2697,8253.0
2018-04-17 13:15:00,78.44,78.44,78.41,78.43,8635.0,58.2771,58.2771,58.2548,58.2697,8635.0
2018-04-17 13:20:00,78.44,78.47,78.42,78.43,9413.0,58.2771,58.2994,58.2623,58.2697,9413.0
2018-04-17 13:25:00,78.44,78.44,78.39,78.42,10766.0,58.2771,58.2771,58.24,58.2623,10766.0
2018-04-17 13:30:00,78.42,78.43,78.35,78.36,13433.0,58.2623,58.2697,58.2102,58.2177,13433.0
2018-04-17 13:35:00,78.36,78.36,78.29,78.34,18021.0,58.2177,58.2177,58.1657,58.2028,18021.0
2018-04-17 13:40:00,78.33,78.36,78.33,78.34,7888.0,58.1954,58.2177,58.1954,58.2028,7888.0
2018-04-17 13:45:00,78.34,78.39,78.29,78.33,41306.0,58.2028,58.24,58.1657,58.1954,41306.0
2018-04-17 13:50:00,78.33,78.33,78.3,78.32,9061.0,58.1954,58.1954,58.1731,58.188,9061.0
2018-04-17 13:55:00,78.32,78.39,78.31,78.38,6884.0,58.188,58.24,58.1805,58.2325,6884.0
2018-04-17 14:00:00,78.38,78.46,78.37,78.44,12131.0,58.2325,58.292,58.2251,58.2771,12131.0
2018-04-17 14:05:00,78.43,78.51,78.43,78.47,11841.0,58.2697,58.3291,58.2697,58.2994,11841.0
2018-04-17 14:10:00,78.46,78.48,78.4,78.48,10932.0,58.292,58.3068,58.2474,58.3068,10932.0
2018-04-17 14:15:00,78.48,78.53,78.46,78.53,5831.0,58.3068,58.344,58.292,58.344,5831.0
2018-04-17 14:20:00,78.52,78.56,78.5,78.54,15977.0,58.3365,58.3663,58.3217,58.3514,15977.0
2018-04-17 14:25:00,78.54,78.56,78.5,78.55,10342.0,58.3514,58.3663,58.3217,58.3588,10342.0
2018-04-17 14:30:00,78.56,78.6,78.55,78.56,7941.0,58.3663,58.396,58.3588,58.3663,7941.0
2018-04-17 14:35:00,78.56,78.58,78.52,78.53,19215.0,58.3663,58.3811,58.3365,58.344,19215.0
2018-04-17 14:40:00,78.53,78.55,78.48,78.5,7626.0,58.344,58.3588,58.3068,58.3217,7626.0
2018-04-17 14:45:00,78.5,78.52,78.45,78.48,12413.0,58.3217,58.3365,58.2845,58.3068,12413.0
2018-04-17 14:50:00,78.48,78.49,78.39,78.4,14957.0,58.3068,58.3143,58.24,58.2474,14957.0
2018-04-17 14:55:00,78.4,78.44,78.38,78.41,13132.0,58.2474,58.2771,58.2325,58.2548,13132.0
2018-04-17 15:00:00,78.41,78.47,78.38,78.43,53687.0,58.2548,58.2994,58.2325,58.2697,53687.0
2018-04-17 15:05:00,78.43,78.56,78.42,78.55,15082.0,58.2697,58.3663,58.2623,58.3588,15082.0
2018-04-17 15:10:00,78.55,78.6,78.54,78.59,19446.0,58.3588,58.396,58.3514,58.3886,19446.0
2018-04-17 15:15:00,78.58,78.61,78.54,78.59,25838.0,58.3811,58.4034,58.3514,58.3886,25838.0
2018-04-17 15:20:00,78.6,78.75,78.59,78.74,17288.0,58.396,58.5074,58.3886,58.5,17288.0
2018-04-17 15:25:00,78.74,78.75,78.65,78.73,19997.0,58.5,58.5074,58.4331,58.4926,19997.0
2018-04-17 15:30:00,78.73,78.75,78.7,78.71,21071.0,58.4926,58.5074,58.4703,58.4777,21071.0
2018-04-17 15:35:00,78.71,78.72,78.58,78.61,23030.0,58.4777,58.4851,58.3811,58.4034,23030.0
2018-04-17 15:40:00,78.6,78.61,78.52,78.58,26997.0,58.396,58.4034,58.3365,58.3811,26997.0
2018-04-17 15:45:00,78.58,78.63,78.58,78.62,24866.0,58.3811,58.4183,58.3811,58.4108,24866.0
2018-04-17 15:50:00,78.62,78.62,78.53,78.53,41521.0,58.4108,58.4108,58.344,58.344,41521.0
2018-04-17 15:55:00,78.53,78.54,78.42,78.48,85181.0,58.344,58.3514,58.2623,58.3068,85181.0
2018-04-18 09:30:00,78.65,78.98,78.65,78.98,60933.0,58.4331,58.6783,58.4331,58.6783,60933.0
2018-04-18 09:35:00,78.96,78.99,78.77,78.91,23030.0,58.6634,58.6857,58.5223,58.6263,23030.0
2018-04-18 09:40:00,78.93,79.12,78.92,79.1,71014.0,58.6412,58.7823,58.6337,58.7675,71014.0
2018-04-18 09:45:00,79.12,79.22,79.1,79.22,23067.0,58.7823,58.8566,58.7675,58.8566,23067.0
2018-04-18 09:50:00,79.2,79.4,79.2,79.37,29355.0,58.8418,58.9903,58.8418,58.9681,29355.0
2018-04-18 09:55:00,79.37,79.42,79.17,79.17,30833.0,58.9681,59.0052,58.8195,58.8195,30833.0
2018-04-18 10:00:00,79.19,79.25,79.12,79.16,23427.0,58.8343,58.8789,58.7823,58.812,23427.0
2018-04-18 10:05:00,79.15,79.15,79.02,79.02,22051.0,58.8046,58.8046,58.708,58.708,22051.0
2018-04-18 10:10:00,79.01,79.12,78.99,79.03,14492.0,58.7006,58.7823,58.6857,58.7155,14492.0
2018-04-18 10:15:00,79.03,79.04,78.94,79.03,11611.0,58.7155,58.7229,58.6486,58.7155,11611.0
2018-04-18 10:20:00,79.04,79.12,79.01,79.07,12053.0,58.7229,58.7823,58.7006,58.7452,12053.0
2018-04-18 10:25:00,79.09,79.15,78.98,78.99,14387.0,58.76,58.8046,58.6783,58.6857,14387.0
2018-04-18 10:30:00,78.99,79.0,78.9,78.91,11643.0,58.6857,58.6932,58.6189,58.6263,11643.0
2018-04-18 10:35:00,78.92,78.99,78.91,78.98,11217.0,58.6337,58.6857,58.6263,58.6783,11217.0
2018-04-18 10:40:00,78.97,79.09,78.95,79.07,9000.0,58.6709,58.76,58.656,58.7452,9000.0
2018-04-18 10:45:00,79.06,79.09,79.03,79.09,10259.0,58.7377,58.76,58.7155,58.76,10259.0
2018-04-18 10:50:00,79.09,79.09,79.03,79.06,7201.0,58.76,58.76,58.7155,58.7377,7201.0
2018-04-18 10:55:00,79.06,79.15,79.04,79.12,12172.0,58.7377,58.8046,58.7229,58.7823,12172.0
2018-04-18 11:00:00,79.12,79.13,79.05,79.08,8681.0,58.7823,58.7897,58.7303,58.7526,8681.0
2018-04-18 11:05:00,79.09,79.12,79.0,79.0,13468.0,58.76,58.7823,58.6932,58.6932,13468.0
2018-04-18 11:10:00,79.0,79.06,78.98,79.06,9196.0,58.6932,58.7377,58.6783,58.7377,9196.0
2018-04-18 11:15:00,79.07,79.09,79.03,79.04,13614.0,58.7452,58.76,58.7155,58.7229,13614.0
2018-04-18 11:20:00,79.03,79.1,79.0,79.08,7619.0,58.7155,58.7675,58.6932,58.7526,7619.0
2018-04-18 11:25:00,79.09,79.1,79.04,79.06,14752.0,58.76,58.7675,58.7229,58.7377,14752.0
2018-04-18 11:30:00,79.06,79.09,79.0,79.02,9840.0,58.7377,58.76,58.6932,58.708,9840.0
2018-04-18 11:35:00,79.03,79.06,79.01,79.05,9366.0,58.7155,58.7377,58.7006,58.7303,9366.0
2018-04-18 11:40:00,79.05,79.06,79.0,79.01,9580.0,58.7303,58.7377,58.6932,58.7006,9580.0
2018-04-18 11:45:00,79.01,79.06,78.96,79.01,25452.0,58.7006,58.7377,58.6634,58.7006,25452.0
2018-04-18 11:50:00,79.02,79.04,78.96,78.98,19526.0,58.708,58.7229,58.6634,58.6783,19526.0
2018-04-18 11:55:00,78.99,79.01,78.93,78.96,13078.0,58.6857,58.7006,58.6412,58.6634,13078.0
2018-04-18 12:00:00,78.96,78.98,78.87,78.88,19429.0,58.6634,58.6783,58.5966,58.604,19429.0
2018-04-18 12:05:00,78.88,78.95,78.87,78.93,14026.0,58.604,58.656,58.5966,58.6412,14026.0
2018-04-18 12:10:00,78.92,78.94,78.8,78.82,23346.0,58.6337,58.6486,58.5446,58.5594,23346.0
2018-04-18 12:15:00,78.82,78.85,78.79,78.83,13463.0,58.5594,58.5817,58.5371,58.5669,13463.0
2018-04-18 12:20:00,78.84,78.85,78.79,78.79,16713.0,58.5743,58.5817,58.5371,58.5371,16713.0
2018-04-18 12:25:00,78.78,78.83,78.75,78.82,11925.0,58.5297,58.5669,58.5074,58.5594,11925.0
2018-04-18 12:30:00,78.81,78.84,78.76,78.78,16695.0,58.552,58.5743,58.5149,58.5297,16695.0
2018-04-18 12:35:00,78.78,78.82,78.75,78.81,16780.0,58.5297,58.5594,58.5074,58.552,16780.0
2018-04-18 12:40:00,78.82,78.83,78.76,78.77,15725.0,58.5594,58.5669,58.5149,58.5223,15725.0
2018-04-18 12:45:00,78.77,78.78,78.73,78.75,20772.0,58.5223,58.5297,58.4926,58.5074,20772.0
2018-04-18 12:50:00,78.75,78.76,78.69,78.72,6091.0,58.5074,58.5149,58.4628,58.4851,6091.0
2018-04-18 12:55:00,78.7,78.74,78.66,78.67,9912.0,58.4703,58.5,58.4406,58.448,9912.0
2018-04-18 13:00:00,78.68,78.7,78.65,78.68,9782.0,58.4554,58.4703,58.4331,58.4554,9782.0
2018-04-18 13:05:00,78.67,78.7,78.63,78.7,9055.0,58.448,58.4703,58.4183,58.4703,9055.0
2018-04-18 13:10:00,78.7,78.72,78.67,78.7,8763.0,58.4703,58.4851,58.448,58.4703,8763.0
2018-04-18 13:15:00,78.7,78.76,78.69,78.74,7033.0,58.4703,58.5149,58.4628,58.5,7033.0
2018-04-18 13:20:00,78.73,78.75,78.7,78.74,13870.0,58.4926,58.5074,58.4703,58.5,13870.0
2018-04-18 13:25:00,78.75,78.75,78.68,78.69,6618.0,58.5074,58.5074,58.4554,58.4628,6618.0
2018-04-18 13:30:00,78.69,78.7,78.61,78.62,13876.0,58.4628,58.4703,58.4034,58.4108,13876.0
2018-04-18 13:35:00,78.62,78.64,78.59,78.61,12116.0,58.4108,58.4257,58.3886,58.4034,12116.0
2018-04-18 13:40:00,78.59,78.61,78.56,78.6,7517.0,58.3886,58.4034,58.3663,58.396,7517.0
2018-04-18 13:45:00,78.6,78.6,78.52,78.54,7698.0,58.396,58.396,58.3365,58.3514,7698.0
2018-04-18 13:50:00,78.53,78.57,78.53,78.56,7608.0,58.344,58.3737,58.344,58.3663,7608.0
2018-04-18 13:55:00,78.56,78.62,78.55,78.57,15156.0,58.3663,58.4108,58.3588,58.3737,15156.0
2018-04-18 14:00:00,78.58,78.62,78.57,78.6,9464.0,58.3811,58.4108,58.3737,58.396,9464.0
2018-04-18 14:05:00,78.6,78.63,78.58,78.62,15141.0,58.396,58.4183,58.3811,58.4108,15141.0
2018-04-18 14:10:00,78.63,78.65,78.58,78.62,7838.0,58.4183,58.4331,58.3811,58.4108,7838.0
2018-04-18 14:15:00,78.62,78.66,78.6,78.6,9397.0,58.4108,58.4406,58.396,58.396,9397.0
2018-04-18 14:20:00,78.59,78.63,78.56,78.59,14307.0,58.3886,58.4183,58.3663,58.3886,14307.0
2018-04-18 14:25:00,78.59,78.61,78.55,78.56,10662.0,58.3886,58.4034,58.3588,58.3663,10662.0
2018-04-18 14:30:00,78.57,78.58,78.53,78.54,17482.0,58.3737,58.3811,58.344,58.3514,17482.0
2018-04-18 14:35:00,78.54,78.56,78.5,78.52,44414.0,58.3514,58.3663,58.3217,58.3365,44414.0
2018-04-18 14:40:00,78.52,78.55,78.47,78.52,16290.0,58.3365,58.3588,58.2994,58.3365,16290.0
2018-04-18 14:45:00,78.52,78.57,78.5,78.56,14182.0,58.3365,58.3737,58.3217,58.3663,14182.0
2018-04-18 14:50:00,78.56,78.61,78.56,78.59,8407.0,58.3663,58.4034,58.3663,58.3886,8407.0
2018-04-18 14:55:00,78.58,78.59,78.51,78.52,10625.0,58.3811,58.3886,58.3291,58.3365,10625.0
2018-04-18 15:00:00,78.53,78.54,78.45,78.52,19571.0,58.344,58.3514,58.2845,58.3365,19571.0
2018-04-18 15:05:00,78.52,78.58,78.5,78.58,9544.0,58.3365,58.3811,58.3217,58.3811,9544.0
2018-04-18 15:10:00,78.59,78.61,78.51,78.52,11482.0,58.3886,58.4034,58.3291,58.3365,11482.0
2018-04-18 15:15:00,78.52,78.55,78.5,78.5,15008.0,58.3365,58.3588,58.3217,58.3217,15008.0
2018-04-18 15:20:00,78.51,78.54,78.5,78.52,13329.0,58.3291,58.3514,58.3217,58.3365,13329.0
2018-04-18 15:25:00,78.52,78.53,78.49,78.5,12431.0,58.3365,58.344,58.3143,58.3217,12431.0
2018-04-18 15:30:00,78.5,78.54,78.49,78.5,16444.0,58.3217,58.3514,58.3143,58.3217,16444.0
2018-04-18 15:35:00,78.5,78.5,78.42,78.47,23149.0,58.3217,58.3217,58.2623,58.2994,23149.0
2018-04-18 15:40:00,78.46,78.47,78.41,78.41,25243.0,58.292,58.2994,58.2548,58.2548,25243.0
2018-04-18 15:45:00,78.42,78.43,78.3,78.33,37328.0,58.2623,58.2697,58.1731,58.1954,37328.0
2018-04-18 15:50:00,78.34,78.4,78.33,78.38,37265.0,58.2028,58.2474,58.1954,58.2325,37265.0
2018-04-18 15:55:00,78.38,78.39,78.27,78.27,105180.0,58.2325,58.24,58.1508,58.1508,105180.0
2018-04-19 09:30:00,78.16,78.39,78.1,78.28,57560.0,58.0691,58.24,58.0245,58.1582,57560.0
2018-04-19 09:35:00,78.25,78.35,78.1,78.23,39279.0,58.136,58.2102,58.0245,58.1211,39279.0
2018-04-19 09:40:00,78.23,78.38,78.21,78.37,30042.0,58.1211,58.2325,58.1062,58.2251,30042.0
2018-04-19 09:45:00,78.36,78.44,78.34,78.42,27611.0,58.2177,58.2771,58.2028,58.2623,27611.0
2018-04-19 09:50:00,78.42,78.61,78.4,78.52,39887.0,58.2623,58.4034,58.2474,58.3365,39887.0
2018-04-19 09:55:00,78.53,78.57,78.32,78.45,25145.0,58.344,58.3737,58.188,58.2845,25145.0
2018-04-19 10:00:00,78.45,78.53,78.29,78.3,23813.0,58.2845,58.344,58.1657,58.1731,23813.0
2018-04-19 10:05:00,78.3,78.33,78.22,78.32,23607.0,58.1731,58.1954,58.1137,58.188,23607.0
2018-04-19 10:10:00,78.33,78.34,78.22,78.24,25084.0,58.1954,58.2028,58.1137,58.1285,25084.0
2018-04-19 10:15:00,78.23,78.23,78.09,78.09,28140.0,58.1211,58.1211,58.0171,58.0171,28140.0
2018-04-19 10:20:00,78.1,78.14,78.07,78.07,15497.0,58.0245,58.0542,58.0022,58.0022,15497.0
2018-04-19 10:25:00,78.07,78.15,77.97,78.15,36609.0,58.0022,58.0617,57.9279,58.0617,36609.0
2018-04-19 10:30:00,78.15,78.29,78.14,78.28,20559.0,58.0617,58.1657,58.0542,58.1582,20559.0
2018-04-19 10:35:00,78.29,78.4,78.22,78.38,33765.0,58.1657,58.2474,58.1137,58.2325,33765.0
2018-04-19 10:40:00,78.38,78.43,78.28,78.35,22185.0,58.2325,58.2697,58.1582,58.2102,22185.0
2018-04-19 10:45:00,78.35,78.35,78.23,78.24,22729.0,58.2102,58.2102,58.1211,58.1285,22729.0
2018-04-19 10:50:00,78.25,78.34,78.21,78.26,16565.0,58.136,58.2028,58.1062,58.1434,16565.0
2018-04-19 10:55:00,78.26,78.27,78.16,78.18,25002.0,58.1434,58.1508,58.0691,58.0839,25002.0
2018-04-19 11:00:00,78.15,78.19,78.07,78.1,18689.0,58.0617,58.0914,58.0022,58.0245,18689.0
2018-04-19 11:05:00,78.08,78.1,78.01,78.02,21223.0,58.0096,58.0245,57.9576,57.9651,21223.0
2018-04-19 11:10:00,78.01,78.06,77.94,78.05,28787.0,57.9576,57.9948,57.9056,57.9874,28787.0
2018-04-19 11:15:00,78.05,78.14,78.05,78.11,16099.0,57.9874,58.0542,57.9874,58.0319,16099.0
2018-04-19 11:20:00,78.11,78.2,78.05,78.05,15251.0,58.0319,58.0988,57.9874,57.9874,15251.0
2018-04-19 11:25:00,78.06,78.08,78.01,78.06,13170.0,57.9948,58.0096,57.9576,57.9948,13170.0
2018-04-19 11:30:00,78.06,78.09,77.99,78.02,49835.0,57.9948,58.0171,57.9428,57.9651,49835.0
2018-04-19 11:35:00,78.02,78.11,78.02,78.09,17057.0,57.9651,58.0319,57.9651,58.0171,17057.0
2018-04-19 11:40:00,78.09,78.13,77.98,77.98,14826.0,58.0171,58.0468,57.9354,57.9354,14826.0
2018-04-19 11:45:00,77.99,78.06,77.99,78.04,16295.0,57.9428,57.9948,57.9428,57.9799,16295.0
2018-04-19 11:50:00,78.02,78.02,77.85,77.85,18639.0,57.9651,57.9651,57.8388,57.8388,18639.0
2018-04-19 11:55:00,77.85,77.94,77.85,77.89,13487.0,57.8388,57.9056,57.8388,57.8685,13487.0
2018-04-19 12:00:00,77.87,77.97,77.85,77.91,15997.0,57.8536,57.9279,57.8388,57.8833,15997.0
2018-04-19 12:05:00,77.91,77.97,77.88,77.94,22786.0,57.8833,57.9279,57.8611,57.9056,22786.0
2018-04-19 12:10:00,77.94,78.06,77.93,78.05,28180.0,57.9056,57.9948,57.8982,57.9874,28180.0
2018-04-19 12:15:00,78.05,78.12,78.04,78.11,16682.0,57.9874,58.0394,57.9799,58.0319,16682.0
2018-04-19 12:20:00,78.1,78.1,78.01,78.02,9957.0,58.0245,58.0245,57.9576,57.9651,9957.0
2018-04-19 12:25:00,78.02,78.04,77.92,77.92,20775.0,57.9651,57.9799,57.8908,57.8908,20775.0
2018-04-19 12:30:00,77.91,77.94,77.9,77.91,16471.0,57.8833,57.9056,57.8759,57.8833,16471.0
2018-04-19 12:35:00,77.92,78.04,77.91,78.01,24319.0,57.8908,57.9799,57.8833,57.9576,24319.0
2018-04-19 12:40:00,78.01,78.03,77.98,78.03,13998.0,57.9576,57.9725,57.9354,57.9725,13998.0
2018-04-19 12:45:00,78.03,78.12,78.02,78.06,15013.0,57.9725,58.0394,57.9651,57.9948,15013.0
2018-04-19 12:50:00,78.06,78.11,78.06,78.08,9189.0,57.9948,58.0319,57.9948,58.0096,9189.0
2018-04-19 12:55:00,78.08,78.09,78.03,78.03,19625.0,58.0096,58.0171,57.9725,57.9725,19625.0
2018-04-19 13:00:00,78.03,78.09,78.02,78.05,17881.0,57.9725,58.0171,57.9651,57.9874,17881.0
2018-04-19 13:05:00,78.05,78.1,78.04,78.05,12917.0,57.9874,58.0245,57.9799,57.9874,12917.0
2018-04-19 13:10:00,78.04,78.14,78.03,78.14,19583.0,57.9799,58.0542,57.9725,58.0542,19583.0
2018-04-19 13:15:00,78.13,78.18,78.13,78.15,8994.0,58.0468,58.0839,58.0468,58.0617,8994.0
2018-04-19 13:20:00,78.15,78.22,78.14,78.2,15640.0,58.0617,58.1137,58.0542,58.0988,15640.0
2018-04-19 13:25:00,78.2,78.22,78.16,78.19,17529.0,58.0988,58.1137,58.0691,58.0914,17529.0
2018-04-19 13:30:00,78.2,78.28,78.2,78.24,14007.0,58.0988,58.1582,58.0988,58.1285,14007.0
2018-04-19 13:35:00,78.24,78.31,78.23,78.27,14737.0,58.1285,58.1805,58.1211,58.1508,14737.0
2018-04-19 13:40:00,78.27,78.33,78.26,78.28,7919.0,58.1508,58.1954,58.1434,58.1582,7919.0
2018-04-19 13:45:00,78.28,78.31,78.23,78.3,6999.0,58.1582,58.1805,58.1211,58.1731,6999.0
2018-04-19 13:50:00,78.3,78.35,78.28,78.34,8596.0,58.1731,58.2102,58.1582,58.2028,8596.0
2018-04-19 13:55:00,78.34,78.35,78.28,78.29,15899.0,58.2028,58.2102,58.1582,58.1657,15899.0
2018-04-19 14:00:00,78.28,78.32,78.22,78.23,17420.0,58.1582,58.188,58.1137,58.1211,17420.0
2018-04-19 14:05:00,78.23,78.28,78.22,78.24,12413.0,58.1211,58.1582,58.1137,58.1285,12413.0
2018-04-19 14:10:00,78.25,78.33,78.24,78.33,15834.0,58.136,58.1954,58.1285,58.1954,15834.0
2018-04-19 14:15:00,78.33,78.34,78.28,78.31,11374.0,58.1954,58.2028,58.1582,58.1805,11374.0
2018-04-19 14:20:00,78.32,78.35,78.26,78.27,19977.0,58.188,58.2102,58.1434,58.1508,19977.0
2018-04-19 14:25:00,78.28,78.33,78.24,78.32,21333.0,58.1582,58.1954,58.1285,58.188,21333.0
2018-04-19 14:30:00,78.31,78.35,78.25,78.25,13814.0,58.1805,58.2102,58.136,58.136,13814.0
2018-04-19 14:35:00,78.25,78.27,78.18,78.25,20483.0,58.136,58.1508,58.0839,58.136,20483.0
2018-04-19 14:40:00,78.25,78.27,78.18,78.2,15765.0,58.136,58.1508,58.0839,58.0988,15765.0
2018-04-19 14:45:00,78.21,78.28,78.2,78.24,10331.0,58.1062,58.1582,58.0988,58.1285,10331.0
2018-04-19 14:50:00,78.23,78.24,78.18,78.2,20613.0,58.1211,58.1285,58.0839,58.0988,20613.0
2018-04-19 14:55:00,78.2,78.24,78.17,78.17,21932.0,58.0988,58.1285,58.0765,58.0765,21932.0
2018-04-19 15:00:00,78.16,78.22,78.12,78.2,15506.0,58.0691,58.1137,58.0394,58.0988,15506.0
2018-04-19 15:05:00,78.2,78.27,78.19,78.23,19066.0,58.0988,58.1508,58.0914,58.1211,19066.0
2018-04-19 15:10:00,78.23,78.25,78.19,78.23,12895.0,58.1211,58.136,58.0914,58.1211,12895.0
2018-04-19 15:15:00,78.22,78.27,78.22,78.24,25516.0,58.1137,58.1508,58.1137,58.1285,25516.0
2018-04-19 15:20:00,78.24,78.27,78.22,78.25,35381.0,58.1285,58.1508,58.1137,58.136,35381.0
2018-04-19 15:25:00,78.23,78.25,78.2,78.23,16179.0,58.1211,58.136,58.0988,58.1211,16179.0
2018-04-19 15:30:00,78.23,78.32,78.21,78.32,40102.0,58.1211,58.188,58.1062,58.188,40102.0
2018-04-19 15:35:00,78.33,78.47,78.31,78.4,57715.0,58.1954,58.2994,58.1805,58.2474,57715.0
2018-04-19 15:40:00,78.4,78.44,78.35,78.41,36931.0,58.2474,58.2771,58.2102,58.2548,36931.0
2018-04-19 15:45:00,78.42,78.47,78.4,78.41,33148.0,58.2623,58.2994,58.2474,58.2548,33148.0
2018-04-19 15:50:00,78.42,78.48,78.41,78.43,55598.0,58.2623,58.3068,58.2548,58.2697,55598.0
2018-04-19 15:55:00,78.43,78.54,78.43,78.52,111872.0,58.2697,58.3514,58.2697,58.3365,111872.0
2018-04-20 09:30:00,78.63,78.72,78.51,78.57,257482.0,58.4183,58.4851,58.3291,58.3737,257482.0
2018-04-20 09:35:00,78.57,78.69,78.53,78.6,16609.0,58.3737,58.4628,58.344,58.396,16609.0
2018-04-20 09:40:00,78.61,78.65,78.51,78.6,21807.0,58.4034,58.4331,58.3291,58.396,21807.0
2018-04-20 09:45:00,78.6,78.6,78.41,78.45,17721.0,58.396,58.396,58.2548,58.2845,17721.0
2018-04-20 09:50:00,78.45,78.56,78.45,78.49,10061.0,58.2845,58.3663,58.2845,58.3143,10061.0
2018-04-20 09:55:00,78.49,78.56,78.43,78.53,17663.0,58.3143,58.3663,58.2697,58.344,17663.0
2018-04-20 10:00:00,78.53,78.55,78.48,78.54,23906.0,58.344,58.3588,58.3068,58.3514,23906.0
2018-04-20 10:05:00,78.54,78.55,78.43,78.44,22422.0,58.3514,58.3588,58.2697,58.2771,22422.0
2018-04-20 10:10:00,78.43,78.43,78.31,78.37,31301.0,58.2697,58.2697,58.1805,58.2251,31301.0
2018-04-20 10:15:00,78.37,78.41,78.3,78.31,27620.0,58.2251,58.2548,58.1731,58.1805,27620.0
2018-04-20 10:20:00,78.32,78.39,78.28,78.36,23311.0,58.188,58.24,58.1582,58.2177,23311.0
2018-04-20 10:25:00,78.35,78.38,78.31,78.38,18853.0,58.2102,58.2325,58.1805,58.2325,18853.0
2018-04-20 10:30:00,78.36,78.36,78.24,78.28,18096.0,58.2177,58.2177,58.1285,58.1582,18096.0
2018-04-20 10:35:00,78.29,78.31,78.22,78.24,24808.0,58.1657,58.1805,58.1137,58.1285,24808.0
2018-04-20 10:40:00,78.24,78.29,78.18,78.29,17694.0,58.1285,58.1657,58.0839,58.1657,17694.0
2018-04-20 10:45:00,78.28,78.3,78.23,78.23,14225.0,58.1582,58.1731,58.1211,58.1211,14225.0
2018-04-20 10:50:00,78.24,78.3,78.08,78.09,28206.0,58.1285,58.1731,58.0096,58.0171,28206.0
2018-04-20 10:55:00,78.08,78.16,78.06,78.14,13736.0,58.0096,58.0691,57.9948,58.0542,13736.0
2018-04-20 11:00:00,78.13,78.16,78.07,78.07,19979.0,58.0468,58.0691,58.0022,58.0022,19979.0
2018-04-20 11:05:00,78.06,78.1,78.03,78.06,28030.0,57.9948,58.0245,57.9725,57.9948,28030.0
2018-04-20 11:10:00,78.07,78.13,78.01,78.09,22285.0,58.0022,58.0468,57.9576,58.0171,22285.0
2018-04-20 11:15:00,78.11,78.18,78.07,78.16,16406.0,58.0319,58.0839,58.0022,58.0691,16406.0
2018-04-20 11:20:00,78.17,78.19,78.09,78.11,15480.0,58.0765,58.0914,58.0171,58.0319,15480.0
2018-04-20 11:25:00,78.11,78.13,78.07,78.1,12331.0,58.0319,58.0468,58.0022,58.0245,12331.0
2018-04-20 11:30:00,78.1,78.16,78.1,78.13,11199.0,58.0245,58.0691,58.0245,58.0468,11199.0
2018-04-20 11:35:00,78.12,78.2,78.1,78.19,14915.0,58.0394,58.0988,58.0245,58.0914,14915.0
2018-04-20 11:40:00,78.2,78.21,78.13,78.16,14373.0,58.0988,58.1062,58.0468,58.0691,14373.0
2018-04-20 11:45:00,78.16,78.21,78.13,78.19,31091.0,58.0691,58.1062,58.0468,58.0914,31091.0
2018-04-20 11:50:00,78.19,78.21,78.12,78.12,23483.0,58.0914,58.1062,58.0394,58.0394,23483.0
2018-04-20 11:55:00,78.12,78.14,78.07,78.08,8191.0,58.0394,58.0542,58.0022,58.0096,8191.0
2018-04-20 12:00:00,78.07,78.07,78.0,78.01,9147.0,58.0022,58.0022,57.9502,57.9576,9147.0
2018-04-20 12:05:00,78.0,78.01,77.93,77.93,10595.0,57.9502,57.9576,57.8982,57.8982,10595.0
2018-04-20 12:10:00,77.93,77.94,77.88,77.88,11210.0,57.8982,57.9056,57.8611,57.8611,11210.0
2018-04-20 12:15:00,77.89,77.92,77.86,77.88,15987.0,57.8685,57.8908,57.8462,57.8611,15987.0
2018-04-20 12:20:00,77.87,77.9,77.84,77.85,7825.0,57.8536,57.8759,57.8313,57.8388,7825.0
2018-04-20 12:25:00,77.86,77.9,77.82,77.83,9295.0,57.8462,57.8759,57.8165,57.8239,9295.0
2018-04-20 12:30:00,77.84,77.84,77.79,77.8,15197.0,57.8313,57.8313,57.7942,57.8016,15197.0
2018-04-20 12:35:00,77.81,77.84,77.71,77.73,10525.0,57.8091,57.8313,57.7348,57.7496,10525.0
2018-04-20 12:40:00,77.73,77.79,77.73,77.77,12022.0,57.7496,57.7942,57.7496,57.7793,12022.0
2018-04-20 12:45:00,77.77,77.78,77.66,77.67,10796.0,57.7793,57.7868,57.6976,57.705,10796.0
2018-04-20 12:50:00,77.67,77.71,77.67,77.68,8528.0,57.705,57.7348,57.705,57.7125,8528.0
2018-04-20 12:55:00,77.69,77.71,77.65,77.65,8527.0,57.7199,57.7348,57.6902,57.6902,8527.0
2018-04-20 13:00:00,77.64,77.68,77.62,77.66,13553.0,57.6827,57.7125,57.6679,57.6976,13553.0
2018-04-20 13:05:00,77.65,77.68,77.57,77.58,15086.0,57.6902,57.7125,57.6307,57.6382,15086.0
2018-04-20 13:10:00,77.57,77.65,77.56,77.63,10086.0,57.6307,57.6902,57.6233,57.6753,10086.0
2018-04-20 13:15:00,77.64,77.73,77.64,77.7,10909.0,57.6827,57.7496,57.6827,57.7273,10909.0
2018-04-20 13:20:00,77.69,77.74,77.68,77.7,9895.0,57.7199,57.757,57.7125,57.7273,9895.0
2018-04-20 13:25:00,77.69,77.84,77.68,77.84,16237.0,57.7199,57.8313,57.7125,57.8313,16237.0
2018-04-20 13:30:00,77.84,77.85,77.75,77.75,4693.0,57.8313,57.8388,57.7645,57.7645,4693.0
2018-04-20 13:35:00,77.76,77.84,77.75,77.84,9743.0,57.7719,57.8313,57.7645,57.8313,9743.0
2018-04-20 13:40:00,77.85,77.86,77.83,77.84,9150.0,57.8388,57.8462,57.8239,57.8313,9150.0
2018-04-20 13:45:00,77.85,77.87,77.8,77.8,9050.0,57.8388,57.8536,57.8016,57.8016,9050.0
2018-04-20 13:50:00,77.81,77.85,77.8,77.85,11618.0,57.8091,57.8388,57.8016,57.8388,11618.0
2018-04-20 13:55:00,77.84,77.85,77.81,77.83,17321.0,57.8313,57.8388,57.8091,57.8239,17321.0
2018-04-20 14:00:00,77.83,77.83,77.79,77.81,14578.0,57.8239,57.8239,57.7942,57.8091,14578.0
2018-04-20 14:05:00,77.8,77.87,77.79,77.87,13267.0,57.8016,57.8536,57.7942,57.8536,13267.0
2018-04-20 14:10:00,77.88,77.88,77.77,77.77,13880.0,57.8611,57.8611,57.7793,57.7793,13880.0
2018-04-20 14:15:00,77.78,77.79,77.75,77.76,13959.0,57.7868,57.7942,57.7645,57.7719,13959.0
2018-04-20 14:20:00,77.75,77.82,77.73,77.81,17358.0,57.7645,57.8165,57.7496,57.8091,17358.0
2018-04-20 14:25:00,77.81,77.86,77.78,77.84,13106.0,57.8091,57.8462,57.7868,57.8313,13106.0
2018-04-20 14:30:00,77.84,77.86,77.78,77.82,21307.0,57.8313,57.8462,57.7868,57.8165,21307.0
2018-04-20 14:35:00,77.81,77.91,77.77,77.8,23654.0,57.8091,57.8833,57.7793,57.8016,23654.0
2018-04-20 14:40:00,77.81,77.87,77.81,77.85,10177.0,57.8091,57.8536,57.8091,57.8388,10177.0
2018-04-20 14:45:00,77.86,77.86,77.76,77.79,16163.0,57.8462,57.8462,57.7719,57.7942,16163.0
2018-04-20 14:50:00,77.79,77.83,77.76,77.81,13387.0,57.7942,57.8239,57.7719,57.8091,13387.0
2018-04-20 14:55:00,77.81,77.85,77.76,77.78,16171.0,57.8091,57.8388,57.7719,57.7868,16171.0
2018-04-20 15:00:00,77.79,77.8,77.7,77.72,19152.0,57.7942,57.8016,57.7273,57.7422,19152.0
2018-04-20 15:05:00,77.72,77.72,77.57,77.57,20739.0,57.7422,57.7422,57.6307,57.6307,20739.0
2018-04-20 15:10:00,77.58,77.69,77.57,77.6,31127.0,57.6382,57.7199,57.6307,57.653,31127.0
2018-04-20 15:15:00,77.59,77.65,77.58,77.62,19674.0,57.6456,57.6902,57.6382,57.6679,19674.0
2018-04-20 15:20:00,77.62,77.65,77.59,77.63,29625.0,57.6679,57.6902,57.6456,57.6753,29625.0
2018-04-20 15:25:00,77.64,77.66,77.53,77.57,20397.0,57.6827,57.6976,57.601,57.6307,20397.0
2018-04-20 15:30:00,77.59,77.6,77.52,77.58,27391.0,57.6456,57.653,57.5936,57.6382,27391.0
2018-04-20 15:35:00,77.57,77.62,77.55,77.62,26773.0,57.6307,57.6679,57.6159,57.6679,26773.0
2018-04-20 15:40:00,77.61,77.68,77.6,77.65,34926.0,57.6605,57.7125,57.653,57.6902,34926.0
2018-04-20 15:45:00,77.65,77.65,77.56,77.61,46253.0,57.6902,57.6902,57.6233,57.6605,46253.0
2018-04-20 15:50:00,77.6,77.62,77.54,77.59,52077.0,57.653,57.6679,57.6085,57.6456,52077.0
2018-04-20 15:55:00,77.59,77.71,77.58,77.71,128807.0,57.6456,57.7348,57.6382,57.7348,128807.0
2018-04-23 09:30:00,77.88,77.98,77.76,77.82,47821.0,57.8611,57.9354,57.7719,57.8165,47821.0
2018-04-23 09:35:00,77.82,77.89,77.69,77.83,28064.0,57.8165,57.8685,57.7199,57.8239,28064.0
2018-04-23 09:40:00,77.82,77.94,77.79,77.87,29059.0,57.8165,57.9056,57.7942,57.8536,29059.0
2018-04-23 09:45:00,77.86,78.0,77.85,77.94,23999.0,57.8462,57.9502,57.8388,57.9056,23999.0
2018-04-23 09:50:00,77.94,78.08,77.94,78.04,16160.0,57.9056,58.0096,57.9056,57.9799,16160.0
2018-04-23 09:55:00,78.04,78.16,77.99,78.15,20390.0,57.9799,58.0691,57.9428,58.0617,20390.0
2018-04-23 10:00:00,78.15,78.23,78.13,78.17,72154.0,58.0617,58.1211,58.0468,58.0765,72154.0
2018-04-23 10:05:00,78.18,78.23,78.12,78.16,23754.0,58.0839,58.1211,58.0394,58.0691,23754.0
2018-04-23 10:10:00,78.16,78.21,78.08,78.08,22477.0,58.0691,58.1062,58.0096,58.0096,22477.0
2018-04-23 10:15:00,78.06,78.15,78.04,78.07,20159.0,57.9948,58.0617,57.9799,58.0022,20159.0
2018-04-23 10:20:00,78.06,78.07,78.01,78.01,18495.0,57.9948,58.0022,57.9576,57.9576,18495.0
2018-04-23 10:25:00,78.0,78.09,77.96,78.01,31046.0,57.9502,58.0171,57.9205,57.9576,31046.0
2018-04-23 10:30:00,78.01,78.01,77.89,77.98,16468.0,57.9576,57.9576,57.8685,57.9354,16468.0
2018-04-23 10:35:00,77.97,77.97,77.88,77.9,18036.0,57.9279,57.9279,57.8611,57.8759,18036.0
2018-04-23 10:40:00,77.9,78.0,77.9,77.97,17195.0,57.8759,57.9502,57.8759,57.9279,17195.0
2018-04-23 10:45:00,77.95,77.99,77.88,77.89,26407.0,57.9131,57.9428,57.8611,57.8685,26407.0
2018-04-23 10:50:00,77.88,77.92,77.83,77.84,24333.0,57.8611,57.8908,57.8239,57.8313,24333.0
2018-04-23 10:55:00,77.84,77.92,77.81,77.81,21999.0,57.8313,57.8908,57.8091,57.8091,21999.0
2018-04-23 11:00:00,77.81,77.86,77.76,77.78,16329.0,57.8091,57.8462,57.7719,57.7868,16329.0
2018-04-23 11:05:00,77.78,77.81,77.73,77.78,14390.0,57.7868,57.8091,57.7496,57.7868,14390.0
2018-04-23 11:10:00,77.79,77.84,77.74,77.8,18230.0,57.7942,57.8313,57.757,57.8016,18230.0
2018-04-23 11:15:00,77.8,77.81,77.69,77.69,21214.0,57.8016,57.8091,57.7199,57.7199,21214.0
2018-04-23 11:20:00,77.69,77.71,77.68,77.7,14210.0,57.7199,57.7348,57.7125,57.7273,14210.0
2018-04-23 11:25:00,77.7,77.7,77.64,77.65,15990.0,57.7273,57.7273,57.6827,57.6902,15990.0
2018-04-23 11:30:00,77.65,77.8,77.64,77.79,13638.0,57.6902,57.8016,57.6827,57.7942,13638.0
2018-04-23 11:35:00,77.78,77.79,77.7,77.75,14149.0,57.7868,57.7942,57.7273,57.7645,14149.0
2018-04-23 11:40:00,77.75,77.81,77.74,77.79,12797.0,57.7645,57.8091,57.757,57.7942,12797.0
2018-04-23 11:45:00,77.79,77.81,77.75,77.75,12587.0,57.7942,57.8091,57.7645,57.7645,12587.0
2018-04-23 11:50:00,77.75,77.81,77.73,77.77,12636.0,57.7645,57.8091,57.7496,57.7793,12636.0
2018-04-23 11:55:00,77.77,77.78,77.65,77.72,15627.0,57.7793,57.7868,57.6902,57.7422,15627.0
2018-04-23 12:00:00,77.71,77.77,77.67,77.74,16294.0,57.7348,57.7793,57.705,57.757,16294.0
2018-04-23 12:05:00,77.72,77.76,77.69,77.73,14434.0,57.7422,57.7719,57.7199,57.7496,14434.0
2018-04-23 12:10:00,77.72,77.72,77.65,77.66,13873.0,57.7422,57.7422,57.6902,57.6976,13873.0
2018-04-23 12:15:00,77.66,77.68,77.6,77.63,27121.0,57.6976,57.7125,57.653,57.6753,27121.0
2018-04-23 12:20:00,77.63,77.65,77.57,77.61,19155.0,57.6753,57.6902,57.6307,57.6605,19155.0
2018-04-23 12:25:00,77.61,77.63,77.58,77.59,9456.0,57.6605,57.6753,57.6382,57.6456,9456.0
2018-04-23 12:30:00,77.6,77.66,77.59,77.63,14561.0,57.653,57.6976,57.6456,57.6753,14561.0
2018-04-23 12:35:00,77.63,77.64,77.6,77.62,6895.0,57.6753,57.6827,57.653,57.6679,6895.0
2018-04-23 12:40:00,77.62,77.63,77.59,77.62,7080.0,57.6679,57.6753,57.6456,57.6679,7080.0
2018-04-23 12:45:00,77.62,77.67,77.62,77.62,9570.0,57.6679,57.705,57.6679,57.6679,9570.0
2018-04-23 12:50:00,77.62,77.65,77.59,77.61,8297.0,57.6679,57.6902,57.6456,57.6605,8297.0
2018-04-23 12:55:00,77.6,77.64,77.59,77.64,7012.0,57.653,57.6827,57.6456,57.6827,7012.0
2018-04-23 13:00:00,77.65,77.7,77.62,77.68,8171.0,57.6902,57.7273,57.6679,57.7125,8171.0
2018-04-23 13:05:00,77.69,77.73,77.67,77.7,6887.0,57.7199,57.7496,57.705,57.7273,6887.0
2018-04-23 13:10:00,77.7,77.72,77.68,77.71,7329.0,57.7273,57.7422,57.7125,57.7348,7329.0
2018-04-23 13:15:00,77.71,77.72,77.68,77.7,10179.0,57.7348,57.7422,57.7125,57.7273,10179.0
2018-04-23 13:20:00,77.7,77.7,77.63,77.64,11672.0,57.7273,57.7273,57.6753,57.6827,11672.0
2018-04-23 13:25:00,77.63,77.71,77.63,77.65,10521.0,57.6753,57.7348,57.6753,57.6902,10521.0
2018-04-23 13:30:00,77.65,77.67,77.6,77.62,8966.0,57.6902,57.705,57.653,57.6679,8966.0
2018-04-23 13:35:00,77.62,77.68,77.61,77.67,11486.0,57.6679,57.7125,57.6605,57.705,11486.0
2018-04-23 13:40:00,77.67,77.7,77.65,77.7,7256.0,57.705,57.7273,57.6902,57.7273,7256.0
2018-04-23 13:45:00,77.7,77.75,77.7,77.73,6794.0,57.7273,57.7645,57.7273,57.7496,6794.0
2018-04-23 13:50:00,77.73,77.78,77.72,77.75,12340.0,57.7496,57.7868,57.7422,57.7645,12340.0
2018-04-23 13:55:00,77.75,77.76,77.72,77.73,10117.0,57.7645,57.7719,57.7422,57.7496,10117.0
2018-04-23 14:00:00,77.73,77.76,77.71,77.72,20601.0,57.7496,57.7719,57.7348,57.7422,20601.0
2018-04-23 14:05:00,77.72,77.75,77.65,77.69,24776.0,57.7422,57.7645,57.6902,57.7199,24776.0
2018-04-23 14:10:00,77.68,77.7,77.63,77.64,16843.0,57.7125,57.7273,57.6753,57.6827,16843.0
2018-04-23 14:15:00,77.63,77.67,77.63,77.65,11433.0,57.6753,57.705,57.6753,57.6902,11433.0
2018-04-23 14:20:00,77.65,77.66,77.6,77.62,15858.0,57.6902,57.6976,57.653,57.6679,15858.0
2018-04-23 14:25:00,77.61,77.65,77.6,77.65,12918.0,57.6605,57.6902,57.653,57.6902,12918.0
2018-04-23 14:30:00,77.66,77.69,77.63,77.65,13435.0,57.6976,57.7199,57.6753,57.6902,13435.0
2018-04-23 14:35:00,77.64,77.72,77.64,77.71,8614.0,57.6827,57.7422,57.6827,57.7348,8614.0
2018-04-23 14:40:00,77.71,77.72,77.64,77.65,11396.0,57.7348,57.7422,57.6827,57.6902,11396.0
2018-04-23 14:45:00,77.66,77.68,77.63,77.65,12224.0,57.6976,57.7125,57.6753,57.6902,12224.0
2018-04-23 14:50:00,77.64,77.65,77.58,77.58,16411.0,57.6827,57.6902,57.6382,57.6382,16411.0
2018-04-23 14:55:00,77.59,77.65,77.58,77.64,11953.0,57.6456,57.6902,57.6382,57.6827,11953.0
2018-04-23 15:00:00,77.64,77.7,77.63,77.67,14298.0,57.6827,57.7273,57.6753,57.705,14298.0
2018-04-23 15:05:00,77.66,77.69,77.65,77.66,11823.0,57.6976,57.7199,57.6902,57.6976,11823.0
2018-04-23 15:10:00,77.66,77.68,77.62,77.65,13189.0,57.6976,57.7125,57.6679,57.6902,13189.0
2018-04-23 15:15:00,77.65,77.69,77.65,77.67,14334.0,57.6902,57.7199,57.6902,57.705,14334.0
2018-04-23 15:20:00,77.68,77.73,77.67,77.7,15592.0,57.7125,57.7496,57.705,57.7273,15592.0
2018-04-23 15:25:00,77.69,77.78,77.69,77.74,13857.0,57.7199,57.7868,57.7199,57.757,13857.0
2018-04-23 15:30:00,77.75,77.8,77.74,77.78,24746.0,57.7645,57.8016,57.757,57.7868,24746.0
2018-04-23 15:35:00,77.77,77.84,77.76,77.82,28972.0,57.7793,57.8313,57.7719,57.8165,28972.0
2018-04-23 15:40:00,77.81,77.92,77.81,77.91,30072.0,57.8091,57.8908,57.8091,57.8833,30072.0
2018-04-23 15:45:00,77.91,77.96,77.88,77.95,44555.0,57.8833,57.9205,57.8611,57.9131,44555.0
2018-04-23 15:50:00,77.95,77.97,77.91,77.95,52068.0,57.9131,57.9279,57.8833,57.9131,52068.0
2018-04-23 15:55:00,77.95,78.0,77.92,78.0,96373.0,57.9131,57.9502,57.8908,57.9502,96373.0
2018-04-24 09:30:00,78.22,78.25,78.03,78.25,43935.0,58.1137,58.136,57.9725,58.136,43935.0
2018-04-24 09:35:00,78.24,78.28,78.07,78.1,51319.0,58.1285,58.1582,58.0022,58.0245,51319.0
2018-04-24 09:40:00,78.07,78.17,78.01,78.08,20512.0,58.0022,58.0765,57.9576,58.0096,20512.0
2018-04-24 09:45:00,78.09,78.11,77.96,77.98,20643.0,58.0171,58.0319,57.9205,57.9354,20643.0
2018-04-24 09:50:00,77.97,77.97,77.8,77.81,31833.0,57.9279,57.9279,57.8016,57.8091,31833.0
2018-04-24 09:55:00,77.8,77.85,77.76,77.82,54206.0,57.8016,57.8388,57.7719,57.8165,54206.0
2018-04-24 10:00:00,77.83,77.96,77.8,77.96,25346.0,57.8239,57.9205,57.8016,57.9205,25346.0
2018-04-24 10:05:00,77.97,78.05,77.94,78.05,17663.0,57.9279,57.9874,57.9056,57.9874,17663.0
2018-04-24 10:10:00,78.06,78.09,77.96,77.96,16382.0,57.9948,58.0171,57.9205,57.9205,16382.0
2018-04-24 10:15:00,77.97,78.04,77.9,77.98,20530.0,57.9279,57.9799,57.8759,57.9354,20530.0
2018-04-24 10:20:00,77.97,78.0,77.93,77.96,47646.0,57.9279,57.9502,57.8982,57.9205,47646.0
2018-04-24 10:25:00,77.97,78.0,77.96,78.0,19676.0,57.9279,57.9502,57.9205,57.9502,19676.0
2018-04-24 10:30:00,78.0,78.15,77.99,78.12,186316.0,57.9502,58.0617,57.9428,58.0394,186316.0
2018-04-24 10:35:00,78.13,78.15,78.04,78.07,42397.0,58.0468,58.0617,57.9799,58.0022,42397.0
2018-04-24 10:40:00,78.08,78.13,78.02,78.04,52559.0,58.0096,58.0468,57.9651,57.9799,52559.0
2018-04-24 10:45:00,78.04,78.15,78.03,78.12,30772.0,57.9799,58.0617,57.9725,58.0394,30772.0
2018-04-24 10:50:00,78.1,78.2,78.09,78.15,43462.0,58.0245,58.0988,58.0171,58.0617,43462.0
2018-04-24 10:55:00,78.14,78.23,78.11,78.18,14932.0,58.0542,58.1211,58.0319,58.0839,14932.0
2018-04-24 11:00:00,78.18,78.34,78.16,78.34,29367.0,58.0839,58.2028,58.0691,58.2028,29367.0
2018-04-24 11:05:00,78.33,78.38,78.31,78.33,11517.0,58.1954,58.2325,58.1805,58.1954,11517.0
2018-04-24 11:10:00,78.32,78.4,78.29,78.3,31758.0,58.188,58.2474,58.1657,58.1731,31758.0
2018-04-24 11:15:00,78.31,78.53,78.31,78.53,90924.0,58.1805,58.344,58.1805,58.344,90924.0
2018-04-24 11:20:00,78.54,78.71,78.52,78.6,92274.0,58.3514,58.4777,58.3365,58.396,92274.0
2018-04-24 11:25:00,78.58,78.59,78.47,78.54,62321.0,58.3811,58.3886,58.2994,58.3514,62321.0
2018-04-24 11:30:00,78.54,78.56,78.38,78.39,27080.0,58.3514,58.3663,58.2325,58.24,27080.0
2018-04-24 11:35:00,78.41,78.49,78.39,78.4,24030.0,58.2548,58.3143,58.24,58.2474,24030.0
2018-04-24 11:40:00,78.39,78.42,78.32,78.34,40460.0,58.24,58.2623,58.188,58.2028,40460.0
2018-04-24 11:45:00,78.35,78.41,78.25,78.28,13304.0,58.2102,58.2548,58.136,58.1582,13304.0
2018-04-24 11:50:00,78.27,78.27,78.18,78.23,21310.0,58.1508,58.1508,58.0839,58.1211,21310.0
2018-04-24 11:55:00,78.23,78.24,78.13,78.17,26294.0,58.1211,58.1285,58.0468,58.0765,26294.0
2018-04-24 12:00:00,78.17,78.21,78.16,78.21,7880.0,58.0765,58.1062,58.0691,58.1062,7880.0
2018-04-24 12:05:00,78.21,78.25,78.11,78.15,23445.0,58.1062,58.136,58.0319,58.0617,23445.0
2018-04-24 12:10:00,78.15,78.23,78.14,78.15,143574.0,58.0617,58.1211,58.0542,58.0617,143574.0
2018-04-24 12:15:00,78.16,78.24,78.13,78.19,152921.0,58.0691,58.1285,58.0468,58.0914,152921.0
2018-04-24 12:20:00,78.2,78.39,78.2,78.36,22645.0,58.0988,58.24,58.0988,58.2177,22645.0
2018-04-24 12:25:00,78.36,78.51,78.35,78.48,34700.0,58.2177,58.3291,58.2102,58.3068,34700.0
2018-04-24 12:30:00,78.48,78.62,78.47,78.61,26317.0,58.3068,58.4108,58.2994,58.4034,26317.0
2018-04-24 12:35:00,78.62,78.63,78.54,78.54,16451.0,58.4108,58.4183,58.3514,58.3514,16451.0
2018-04-24 12:40:00,78.54,78.63,78.53,78.6,15939.0,58.3514,58.4183,58.344,58.396,15939.0
2018-04-24 12:45:00,78.61,78.67,78.58,78.67,27140.0,58.4034,58.448,58.3811,58.448,27140.0
2018-04-24 12:50:00,78.67,78.74,78.67,78.71,19718.0,58.448,58.5,58.448,58.4777,19718.0
2018-04-24 12:55:00,78.71,78.72,78.66,78.69,29482.0,58.4777,58.4851,58.4406,58.4628,29482.0
2018-04-24 13:00:00,78.68,78.69,78.61,78.66,17121.0,58.4554,58.4628,58.4034,58.4406,17121.0
2018-04-24 13:05:00,78.67,78.69,78.56,78.57,33152.0,58.448,58.4628,58.3663,58.3737,33152.0
2018-04-24 13:10:00,78.56,78.56,78.51,78.53,11621.0,58.3663,58.3663,58.3291,58.344,11621.0
2018-04-24 13:15:00,78.54,78.58,78.5,78.55,32320.0,58.3514,58.3811,58.3217,58.3588,32320.0
2018-04-24 13:20:00,78.55,78.55,78.5,78.51,17417.0,58.3588,58.3588,58.3217,58.3291,17417.0
2018-04-24 13:25:00,78.51,78.55,78.5,78.54,14099.0,58.3291,58.3588,58.3217,58.3514,14099.0
2018-04-24 13:30:00,78.55,78.55,78.44,78.48,24762.0,58.3588,58.3588,58.2771,58.3068,24762.0
2018-04-24 13:35:00,78.46,78.49,78.37,78.43,33180.0,58.292,58.3143,58.2251,58.2697,33180.0
2018-04-24 13:40:00,78.42,78.45,78.41,78.43,23010.0,58.2623,58.2845,58.2548,58.2697,23010.0
2018-04-24 13:45:00,78.43,78.5,78.37,78.5,23684.0,58.2697,58.3217,58.2251,58.3217,23684.0
2018-04-24 13:50:00,78.49,78.5,78.34,78.35,61895.0,58.3143,58.3217,58.2028,58.2102,61895.0
2018-04-24 13:55:00,78.35,78.4,78.32,78.37,33341.0,58.2102,58.2474,58.188,58.2251,33341.0
2018-04-24 14:00:00,78.38,78.38,78.26,78.27,80976.0,58.2325,58.2325,58.1434,58.1508,80976.0
2018-04-24 14:05:00,78.27,78.33,78.24,78.25,70247.0,58.1508,58.1954,58.1285,58.136,70247.0
2018-04-24 14:10:00,78.25,78.33,78.23,78.32,48779.0,58.136,58.1954,58.1211,58.188,48779.0
2018-04-24 14:15:00,78.33,78.37,78.2,78.28,80166.0,58.1954,58.2251,58.0988,58.1582,80166.0
2018-04-24 14:20:00,78.28,78.28,78.09,78.09,36579.0,58.1582,58.1582,58.0171,58.0171,36579.0
2018-04-24 14:25:00,78.08,78.45,78.06,78.24,76010.0,58.0096,58.2845,57.9948,58.1285,76010.0
2018-04-24 14:30:00,78.24,78.32,78.04,78.08,36828.0,58.1285,58.188,57.9799,58.0096,36828.0
2018-04-24 14:35:00,78.08,78.08,77.86,77.87,33698.0,58.0096,58.0096,57.8462,57.8536,33698.0
2018-04-24 14:40:00,77.87,78.01,77.87,77.97,30617.0,57.8536,57.9576,57.8536,57.9279,30617.0
2018-04-24 14:45:00,77.98,78.0,77.9,77.96,23627.0,57.9354,57.9502,57.8759,57.9205,23627.0
2018-04-24 14:50:00,77.97,78.02,77.91,77.99,28405.0,57.9279,57.9651,57.8833,57.9428,28405.0
2018-04-24 14:55:00,77.99,78.12,77.99,78.02,22774.0,57.9428,58.0394,57.9428,57.9651,22774.0
2018-04-24 15:00:00,78.03,78.1,78.01,78.04,25989.0,57.9725,58.0245,57.9576,57.9799,25989.0
2018-04-24 15:05:00,78.05,78.16,78.01,78.13,21921.0,57.9874,58.0691,57.9576,58.0468,21921.0
2018-04-24 15:10:00,78.14,78.15,77.93,78.07,99213.0,58.0542,58.0617,57.8982,58.0022,99213.0
2018-04-24 15:15:00,78.06,78.1,77.93,77.93,25633.0,57.9948,58.0245,57.8982,57.8982,25633.0
2018-04-24 15:20:00,77.93,78.14,77.92,78.09,24952.0,57.8982,58.0542,57.8908,58.0171,24952.0
2018-04-24 15:25:00,78.08,78.13,78.05,78.08,19802.0,58.0096,58.0468,57.9874,58.0096,19802.0
2018-04-24 15:30:00,78.08,78.08,77.89,77.89,48747.0,58.0096,58.0096,57.8685,57.8685,48747.0
2018-04-24 15:35:00,77.9,77.94,77.82,77.93,93080.0,57.8759,57.9056,57.8165,57.8982,93080.0
2018-04-24 15:40:00,77.93,77.98,77.85,77.91,51621.0,57.8982,57.9354,57.8388,57.8833,51621.0
2018-04-24 15:45:00,77.91,78.21,77.91,78.16,63445.0,57.8833,58.1062,57.8833,58.0691,63445.0
2018-04-24 15:50:00,78.16,78.21,78.13,78.2,65046.0,58.0691,58.1062,58.0468,58.0988,65046.0
2018-04-24 15:55:00,78.2,78.26,78.2,78.22,134973.0,58.0988,58.1434,58.0988,58.1137,134973.0
2018-04-25 09:30:00,78.16,78.3,77.87,77.96,53819.0,58.0691,58.1731,57.8536,57.9205,53819.0
2018-04-25 09:35:00,77.97,78.07,77.95,78.0,14951.0,57.9279,58.0022,57.9131,57.9502,14951.0
2018-04-25 09:40:00,78.0,78.04,77.93,78.02,36020.0,57.9502,57.9799,57.8982,57.9651,36020.0
2018-04-25 09:45:00,78.03,78.05,77.86,77.9,44398.0,57.9725,57.9874,57.8462,57.8759,44398.0
2018-04-25 09:50:00,77.88,78.16,77.88,78.15,17675.0,57.8611,58.0691,57.8611,58.0617,17675.0
2018-04-25 09:55:00,78.14,78.46,78.13,78.4,23678.0,58.0542,58.292,58.0468,58.2474,23678.0
2018-04-25 10:00:00,78.42,78.63,78.42,78.59,50552.0,58.2623,58.4183,58.2623,58.3886,50552.0
2018-04-25 10:05:00,78.57,78.66,78.56,78.62,23443.0,58.3737,58.4406,58.3663,58.4108,23443.0
2018-04-25 10:10:00,78.62,78.74,78.61,78.67,38655.0,58.4108,58.5,58.4034,58.448,38655.0
2018-04-25 10:15:00,78.67,78.67,78.46,78.51,33792.0,58.448,58.448,58.292,58.3291,33792.0
2018-04-25 10:20:00,78.5,78.57,78.48,78.54,20387.0,58.3217,58.3737,58.3068,58.3514,20387.0
2018-04-25 10:25:00,78.53,78.55,78.24,78.24,27067.0,58.344,58.3588,58.1285,58.1285,27067.0
2018-04-25 10:30:00,78.27,78.33,78.22,78.22,14719.0,58.1508,58.1954,58.1137,58.1137,14719.0
2018-04-25 10:35:00,78.22,78.25,78.07,78.07,31539.0,58.1137,58.136,58.0022,58.0022,31539.0
2018-04-25 10:40:00,78.08,78.19,78.08,78.19,15282.0,58.0096,58.0914,58.0096,58.0914,15282.0
2018-04-25 10:45:00,78.2,78.2,78.01,78.02,15482.0,58.0988,58.0988,57.9576,57.9651,15482.0
2018-04-25 10:50:00,78.03,78.15,78.03,78.15,11594.0,57.9725,58.0617,57.9725,58.0617,11594.0
2018-04-25 10:55:00,78.16,78.18,78.02,78.04,19173.0,58.0691,58.0839,57.9651,57.9799,19173.0
2018-04-25 11:00:00,78.04,78.06,77.93,78.02,101640.0,57.9799,57.9948,57.8982,57.9651,101640.0
2018-04-25 11:05:00,78.02,78.05,77.87,77.92,29050.0,57.9651,57.9874,57.8536,57.8908,29050.0
2018-04-25 11:10:00,77.92,78.02,77.9,78.0,49723.0,57.8908,57.9651,57.8759,57.9502,49723.0
2018-04-25 11:15:00,78.0,78.05,77.99,78.04,19941.0,57.9502,57.9874,57.9428,57.9799,19941.0
2018-04-25 11:20:00,78.05,78.06,77.84,77.91,32391.0,57.9874,57.9948,57.8313,57.8833,32391.0
2018-04-25 11:25:00,77.9,77.94,77.82,77.83,25007.0,57.8759,57.9056,57.8165,57.8239,25007.0
2018-04-25 11:30:00,77.83,78.01,77.82,77.97,70820.0,57.8239,57.9576,57.8165,57.9279,70820.0
2018-04-25 11:35:00,77.95,78.11,77.94,78.1,31666.0,57.9131,58.0319,57.9056,58.0245,31666.0
2018-04-25 11:40:00,78.1,78.22,78.1,78.14,32958.0,58.0245,58.1137,58.0245,58.0542,32958.0
2018-04-25 11:45:00,78.13,78.2,78.1,78.15,14520.0,58.0468,58.0988,58.0245,58.0617,14520.0
2018-04-25 11:50:00,78.16,78.23,78.15,78.23,29433.0,58.0691,58.1211,58.0617,58.1211,29433.0
2018-04-25 11:55:00,78.22,78.29,78.2,78.23,43120.0,58.1137,58.1657,58.0988,58.1211,43120.0
2018-04-25 12:00:00,78.22,78.35,78.21,78.33,35967.0,58.1137,58.2102,58.1062,58.1954,35967.0
2018-04-25 12:05:00,78.33,78.5,78.33,78.47,44206.0,58.1954,58.3217,58.1954,58.2994,44206.0
2018-04-25 12:10:00,78.47,78.57,78.46,78.52,39344.0,58.2994,58.3737,58.292,58.3365,39344.0
2018-04-25 12:15:00,78.54,78.57,78.4,78.45,23347.0,58.3514,58.3737,58.2474,58.2845,23347.0
2018-04-25 12:20:00,78.44,78.53,78.44,78.5,16267.0,58.2771,58.344,58.2771,58.3217,16267.0
2018-04-25 12:25:00,78.49,78.53,78.47,78.52,17108.0,58.3143,58.344,58.2994,58.3365,17108.0
2018-04-25 12:30:00,78.52,78.52,78.45,78.45,22859.0,58.3365,58.3365,58.2845,58.2845,22859.0
2018-04-25 12:35:00,78.45,78.46,78.42,78.46,24559.0,58.2845,58.292,58.2623,58.292,24559.0
2018-04-25 12:40:00,78.46,78.49,78.45,78.49,10709.0,58.292,58.3143,58.2845,58.3143,10709.0
2018-04-25 12:45:00,78.49,78.53,78.4,78.44,19850.0,58.3143,58.344,58.2474,58.2771,19850.0
2018-04-25 12:50:00,78.43,78.44,78.36,78.4,22322.0,58.2697,58.2771,58.2177,58.2474,22322.0
2018-04-25 12:55:00,78.41,78.47,78.38,78.38,14743.0,58.2548,58.2994,58.2325,58.2325,14743.0
2018-04-25 13:00:00,78.39,78.44,78.39,78.43,9591.0,58.24,58.2771,58.24,58.2697,9591.0
2018-04-25 13:05:00,78.42,78.46,78.4,78.43,15627.0,58.2623,58.292,58.2474,58.2697,15627.0
2018-04-25 13:10:00,78.43,78.48,78.43,78.46,14430.0,58.2697,58.3068,58.2697,58.292,14430.0
2018-04-25 13:15:00,78.46,78.49,78.43,78.46,12486.0,58.292,58.3143,58.2697,58.292,12486.0
2018-04-25 13:20:00,78.46,78.47,78.37,78.42,13575.0,58.292,58.2994,58.2251,58.2623,13575.0
2018-04-25 13:25:00,78.41,78.44,78.39,78.42,15212.0,58.2548,58.2771,58.24,58.2623,15212.0
2018-04-25 13:30:00,78.41,78.5,78.41,78.46,34454.0,58.2548,58.3217,58.2548,58.292,34454.0
2018-04-25 13:35:00,78.46,78.47,78.42,78.45,26124.0,58.292,58.2994,58.2623,58.2845,26124.0
2018-04-25 13:40:00,78.45,78.46,78.4,78.41,31165.0,58.2845,58.292,58.2474,58.2548,31165.0
2018-04-25 13:45:00,78.41,78.41,78.33,78.36,14491.0,58.2548,58.2548,58.1954,58.2177,14491.0
2018-04-25 13:50:00,78.37,78.42,78.35,78.42,16226.0,58.2251,58.2623,58.2102,58.2623,16226.0
2018-04-25 13:55:00,78.42,78.48,78.4,78.44,16525.0,58.2623,58.3068,58.2474,58.2771,16525.0
2018-04-25 14:00:00,78.44,78.49,78.43,78.49,37051.0,58.2771,58.3143,58.2697,58.3143,37051.0
2018-04-25 14:05:00,78.48,78.57,78.48,78.52,20379.0,58.3068,58.3737,58.3068,58.3365,20379.0
2018-04-25 14:10:00,78.53,78.59,78.52,78.55,17371.0,58.344,58.3886,58.3365,58.3588,17371.0
2018-04-25 14:15:00,78.56,78.67,78.54,78.64,30494.0,58.3663,58.448,58.3514,58.4257,30494.0
2018-04-25 14:20:00,78.65,78.67,78.6,78.64,15941.0,58.4331,58.448,58.396,58.4257,15941.0
2018-04-25 14:25:00,78.64,78.74,78.64,78.71,36586.0,58.4257,58.5,58.4257,58.4777,36586.0
2018-04-25 14:30:00,78.7,78.76,78.67,78.73,71252.0,58.4703,58.5149,58.448,58.4926,71252.0
2018-04-25 14:35:00,78.72,78.72,78.64,78.67,21857.0,58.4851,58.4851,58.4257,58.448,21857.0
2018-04-25 14:40:00,78.67,78.72,78.62,78.63,20917.0,58.448,58.4851,58.4108,58.4183,20917.0
2018-04-25 14:45:00,78.61,78.64,78.56,78.57,65614.0,58.4034,58.4257,58.3663,58.3737,65614.0
2018-04-25 14:50:00,78.58,78.59,78.45,78.48,85359.0,58.3811,58.3886,58.2845,58.3068,85359.0
2018-04-25 14:55:00,78.49,78.55,78.48,78.51,29243.0,58.3143,58.3588,58.3068,58.3291,29243.0
2018-04-25 15:00:00,78.5,78.69,78.49,78.69,53480.0,58.3217,58.4628,58.3143,58.4628,53480.0
2018-04-25 15:05:00,78.68,78.69,78.57,78.63,21156.0,58.4554,58.4628,58.3737,58.4183,21156.0
2018-04-25 15:10:00,78.63,78.65,78.6,78.64,17519.0,58.4183,58.4331,58.396,58.4257,17519.0
2018-04-25 15:15:00,78.65,78.72,78.63,78.72,14737.0,58.4331,58.4851,58.4183,58.4851,14737.0
2018-04-25 15:20:00,78.73,78.76,78.69,78.75,26153.0,58.4926,58.5149,58.4628,58.5074,26153.0
2018-04-25 15:25:00,78.76,78.83,78.73,78.8,51215.0,58.5149,58.5669,58.4926,58.5446,51215.0
2018-04-25 15:30:00,78.79,78.88,78.77,78.82,52283.0,58.5371,58.604,58.5223,58.5594,52283.0
2018-04-25 15:35:00,78.82,78.85,78.79,78.82,49297.0,58.5594,58.5817,58.5371,58.5594,49297.0
2018-04-25 15:40:00,78.82,78.88,78.81,78.85,50726.0,58.5594,58.604,58.552,58.5817,50726.0
2018-04-25 15:45:00,78.84,78.86,78.79,78.82,84932.0,58.5743,58.5892,58.5371,58.5594,84932.0
2018-04-25 15:50:00,78.81,78.83,78.75,78.75,77344.0,58.552,58.5669,58.5074,58.5074,77344.0
2018-04-25 15:55:00,78.76,78.9,78.75,78.87,211198.0,58.5149,58.6189,58.5074,58.5966,211198.0
2018-04-26 09:30:00,78.87,78.87,78.53,78.63,47317.0,58.5966,58.5966,58.344,58.4183,47317.0
2018-04-26 09:35:00,78.68,78.95,78.67,78.76,9645.0,58.4554,58.656,58.448,58.5149,9645.0
2018-04-26 09:40:00,78.78,78.97,78.78,78.93,15109.0,58.5297,58.6709,58.5297,58.6412,15109.0
2018-04-26 09:45:00,78.96,78.98,78.85,78.96,13969.0,58.6634,58.6783,58.5817,58.6634,13969.0
2018-04-26 09:50:00,78.95,79.06,78.95,78.98,19831.0,58.656,58.7377,58.656,58.6783,19831.0
2018-04-26 09:55:00,78.99,79.0,78.91,78.96,17427.0,58.6857,58.6932,58.6263,58.6634,17427.0
2018-04-26 10:00:00,78.95,79.05,78.92,79.0,22303.0,58.656,58.7303,58.6337,58.6932,22303.0
2018-04-26 10:05:00,78.99,79.09,78.98,79.03,16305.0,58.6857,58.76,58.6783,58.7155,16305.0
2018-04-26 10:10:00,79.02,79.07,78.99,79.04,16390.0,58.708,58.7452,58.6857,58.7229,16390.0
2018-04-26 10:15:00,79.04,79.08,79.0,79.01,16684.0,58.7229,58.7526,58.6932,58.7006,16684.0
2018-04-26 10:20:00,79.01,79.07,78.94,79.06,15363.0,58.7006,58.7452,58.6486,58.7377,15363.0
2018-04-26 10:25:00,79.07,79.15,79.07,79.09,15912.0,58.7452,58.8046,58.7452,58.76,15912.0
2018-04-26 10:30:00,79.09,79.18,79.08,79.12,9924.0,58.76,58.8269,58.7526,58.7823,9924.0
2018-04-26 10:35:00,79.13,79.14,79.06,79.11,9487.0,58.7897,58.7972,58.7377,58.7749,9487.0
2018-04-26 10:40:00,79.12,79.18,79.11,79.18,8587.0,58.7823,58.8269,58.7749,58.8269,8587.0
2018-04-26 10:45:00,79.18,79.18,79.09,79.13,8919.0,58.8269,58.8269,58.76,58.7897,8919.0
2018-04-26 10:50:00,79.14,79.14,79.04,79.12,10129.0,58.7972,58.7972,58.7229,58.7823,10129.0
2018-04-26 10:55:00,79.14,79.29,79.14,79.29,20239.0,58.7972,58.9086,58.7972,58.9086,20239.0
2018-04-26 11:00:00,79.28,79.34,79.25,79.28,17340.0,58.9012,58.9458,58.8789,58.9012,17340.0
2018-04-26 11:05:00,79.28,79.29,79.17,79.21,19070.0,58.9012,58.9086,58.8195,58.8492,19070.0
2018-04-26 11:10:00,79.22,79.23,79.12,79.16,27130.0,58.8566,58.864,58.7823,58.812,27130.0
2018-04-26 11:15:00,79.16,79.16,79.03,79.08,24805.0,58.812,58.812,58.7155,58.7526,24805.0
2018-04-26 11:20:00,79.07,79.09,78.97,78.97,15826.0,58.7452,58.76,58.6709,58.6709,15826.0
2018-04-26 11:25:00,78.98,79.04,78.95,79.02,20767.0,58.6783,58.7229,58.656,58.708,20767.0
2018-04-26 11:30:00,79.03,79.04,78.93,78.96,14873.0,58.7155,58.7229,58.6412,58.6634,14873.0
2018-04-26 11:35:00,78.96,79.06,78.95,79.05,12143.0,58.6634,58.7377,58.656,58.7303,12143.0
2018-04-26 11:40:00,79.05,79.15,79.05,79.1,13603.0,58.7303,58.8046,58.7303,58.7675,13603.0
2018-04-26 11:45:00,79.11,79.17,79.07,79.12,17283.0,58.7749,58.8195,58.7452,58.7823,17283.0
2018-04-26 11:50:00,79.11,79.22,79.1,79.21,16366.0,58.7749,58.8566,58.7675,58.8492,16366.0
2018-04-26 11:55:00,79.2,79.31,79.19,79.27,15858.0,58.8418,58.9235,58.8343,58.8938,15858.0
2018-04-26 12:00:00,79.27,79.29,79.2,79.26,14547.0,58.8938,58.9086,58.8418,58.8863,14547.0
2018-04-26 12:05:00,79.26,79.27,79.17,79.2,18645.0,58.8863,58.8938,58.8195,58.8418,18645.0
2018-04-26 12:10:00,79.2,79.21,79.11,79.13,23634.0,58.8418,58.8492,58.7749,58.7897,23634.0
2018-04-26 12:15:00,79.14,79.19,79.13,79.16,19474.0,58.7972,58.8343,58.7897,58.812,19474.0
2018-04-26 12:20:00,79.16,79.19,79.16,79.16,15716.0,58.812,58.8343,58.812,58.812,15716.0
2018-04-26 12:25:00,79.16,79.17,79.12,79.13,11489.0,58.812,58.8195,58.7823,58.7897,11489.0
2018-04-26 12:30:00,79.15,79.17,79.13,79.14,13906.0,58.8046,58.8195,58.7897,58.7972,13906.0
2018-04-26 12:35:00,79.14,79.15,79.09,79.1,18093.0,58.7972,58.8046,58.76,58.7675,18093.0
2018-04-26 12:40:00,79.11,79.14,79.1,79.14,9291.0,58.7749,58.7972,58.7675,58.7972,9291.0
2018-04-26 12:45:00,79.14,79.14,79.04,79.06,19742.0,58.7972,58.7972,58.7229,58.7377,19742.0
2018-04-26 12:50:00,79.06,79.09,79.0,79.02,17661.0,58.7377,58.76,58.6932,58.708,17661.0
2018-04-26 12:55:00,79.02,79.13,79.02,79.11,15778.0,58.708,58.7897,58.708,58.7749,15778.0
2018-04-26 13:00:00,79.1,79.25,79.1,79.23,42019.0,58.7675,58.8789,58.7675,58.864,42019.0
2018-04-26 13:05:00,79.23,79.3,79.21,79.3,18508.0,58.864,58.916,58.8492,58.916,18508.0
2018-04-26 13:10:00,79.31,79.42,79.28,79.4,46794.0,58.9235,59.0052,58.9012,58.9903,46794.0
2018-04-26 13:15:00,79.42,79.48,79.41,79.43,15403.0,59.0052,59.0498,58.9978,59.0126,15403.0
2018-04-26 13:20:00,79.42,79.44,79.38,79.4,12198.0,59.0052,59.0201,58.9755,58.9903,12198.0
2018-04-26 13:25:00,79.4,79.43,79.36,79.42,10217.0,58.9903,59.0126,58.9606,59.0052,10217.0
2018-04-26 13:30:00,79.43,79.43,79.36,79.41,13057.0,59.0126,59.0126,58.9606,58.9978,13057.0
2018-04-26 13:35:00,79.4,79.41,79.37,79.41,13015.0,58.9903,58.9978,58.9681,58.9978,13015.0
2018-04-26 13:40:00,79.41,79.42,79.37,79.42,12352.0,58.9978,59.0052,58.9681,59.0052,12352.0
2018-04-26 13:45:00,79.42,79.43,79.34,79.34,39734.0,59.0052,59.0126,58.9458,58.9458,39734.0
2018-04-26 13:50:00,79.33,79.33,79.26,79.27,18624.0,58.9383,58.9383,58.8863,58.8938,18624.0
2018-04-26 13:55:00,79.27,79.36,79.27,79.27,18492.0,58.8938,58.9606,58.8938,58.8938,18492.0
2018-04-26 14:00:00,79.27,79.31,79.26,79.31,13704.0,58.8938,58.9235,58.8863,58.9235,13704.0
2018-04-26 14:05:00,79.31,79.37,79.3,79.37,12042.0,58.9235,58.9681,58.916,58.9681,12042.0
2018-04-26 14:10:00,79.36,79.46,79.36,79.45,39445.0,58.9606,59.0349,58.9606,59.0275,39445.0
2018-04-26 14:15:00,79.45,79.51,79.45,79.51,42178.0,59.0275,59.0721,59.0275,59.0721,42178.0
2018-04-26 14:20:00,79.51,79.59,79.5,79.57,49422.0,59.0721,59.1315,59.0646,59.1166,49422.0
2018-04-26 14:25:00,79.57,79.64,79.56,79.64,33234.0,59.1166,59.1687,59.1092,59.1687,33234.0
2018-04-26 14:30:00,79.64,79.66,79.6,79.64,43186.0,59.1687,59.1835,59.1389,59.1687,43186.0
2018-04-26 14:35:00,79.64,79.7,79.63,79.69,17009.0,59.1687,59.2132,59.1612,59.2058,17009.0
2018-04-26 14:40:00,79.69,79.72,79.66,79.7,23476.0,59.2058,59.2281,59.1835,59.2132,23476.0
2018-04-26 14:45:00,79.7,79.72,79.67,79.67,34509.0,59.2132,59.2281,59.1909,59.1909,34509.0
2018-04-26 14:50:00,79.67,79.73,79.63,79.73,22533.0,59.1909,59.2355,59.1612,59.2355,22533.0
2018-04-26 14:55:00,79.72,79.75,79.65,79.7,40777.0,59.2281,59.2504,59.1761,59.2132,40777.0
2018-04-26 15:00:00,79.7,79.79,79.69,79.78,36335.0,59.2132,59.2801,59.2058,59.2727,36335.0
2018-04-26 15:05:00,79.77,79.81,79.77,79.81,38049.0,59.2652,59.295,59.2652,59.295,38049.0
2018-04-26 15:10:00,79.82,79.84,79.76,79.77,23243.0,59.3024,59.3172,59.2578,59.2652,23243.0
2018-04-26 15:15:00,79.77,79.78,79.7,79.71,29009.0,59.2652,59.2727,59.2132,59.2207,29009.0
2018-04-26 15:20:00,79.72,79.72,79.59,79.6,18309.0,59.2281,59.2281,59.1315,59.1389,18309.0
2018-04-26 15:25:00,79.61,79.65,79.6,79.65,48638.0,59.1464,59.1761,59.1389,59.1761,48638.0
2018-04-26 15:30:00,79.65,79.73,79.63,79.72,71941.0,59.1761,59.2355,59.1612,59.2281,71941.0
2018-04-26 15:35:00,79.72,79.81,79.71,79.8,85608.0,59.2281,59.295,59.2207,59.2875,85608.0
2018-04-26 15:40:00,79.8,79.81,79.74,79.77,119226.0,59.2875,59.295,59.2429,59.2652,119226.0
2018-04-26 15:45:00,79.76,79.79,79.74,79.79,83789.0,59.2578,59.2801,59.2429,59.2801,83789.0
2018-04-26 15:50:00,79.79,79.82,79.77,79.81,55122.0,59.2801,59.3024,59.2652,59.295,55122.0
2018-04-26 15:55:00,79.81,79.92,79.81,79.84,162462.0,59.295,59.3767,59.295,59.3172,162462.0
2018-04-27 09:30:00,79.6,79.75,79.5,79.73,51502.0,59.1389,59.2504,59.0646,59.2355,51502.0
2018-04-27 09:35:00,79.71,79.85,79.61,79.81,19541.0,59.2207,59.3247,59.1464,59.295,19541.0
2018-04-27 09:40:00,79.84,80.05,79.84,80.0,45268.0,59.3172,59.4733,59.3172,59.4361,45268.0
2018-04-27 09:45:00,80.04,80.12,79.93,79.95,14878.0,59.4658,59.5253,59.3841,59.399,14878.0
2018-04-27 09:50:00,79.97,80.15,79.97,80.09,10515.0,59.4138,59.5476,59.4138,59.503,10515.0
2018-04-27 09:55:00,80.09,80.13,80.01,80.03,18018.0,59.503,59.5327,59.4435,59.4584,18018.0
2018-04-27 10:00:00,80.02,80.07,79.92,79.92,24273.0,59.451,59.4881,59.3767,59.3767,24273.0
2018-04-27 10:05:00,79.93,79.99,79.87,79.98,30782.0,59.3841,59.4287,59.3395,59.4213,30782.0
2018-04-27 10:10:00,79.98,80.04,79.95,80.01,36536.0,59.4213,59.4658,59.399,59.4435,36536.0
2018-04-27 10:15:00,80.03,80.17,79.99,80.12,15220.0,59.4584,59.5624,59.4287,59.5253,15220.0
2018-04-27 10:20:00,80.17,80.25,80.16,80.17,16630.0,59.5624,59.6219,59.555,59.5624,16630.0
2018-04-27 10:25:00,80.21,80.37,80.21,80.34,29204.0,59.5921,59.711,59.5921,59.6887,29204.0
2018-04-27 10:30:00,80.36,80.45,80.35,80.43,17782.0,59.7036,59.7704,59.6961,59.7556,17782.0
2018-04-27 10:35:00,80.42,80.49,80.4,80.44,60186.0,59.7482,59.8002,59.7333,59.763,60186.0
2018-04-27 10:40:00,80.44,80.44,80.26,80.27,23877.0,59.763,59.763,59.6293,59.6367,23877.0
2018-04-27 10:45:00,80.26,80.37,80.25,80.35,14470.0,59.6293,59.711,59.6219,59.6961,14470.0
2018-04-27 10:50:00,80.35,80.61,80.35,80.6,28505.0,59.6961,59.8893,59.6961,59.8819,28505.0
2018-04-27 10:55:00,80.61,80.69,80.58,80.62,22578.0,59.8893,59.9488,59.867,59.8967,22578.0
2018-04-27 11:00:00,80.63,80.65,80.56,80.62,28470.0,59.9042,59.919,59.8522,59.8967,28470.0
2018-04-27 11:05:00,80.62,80.73,80.62,80.69,21933.0,59.8967,59.9785,59.8967,59.9488,21933.0
2018-04-27 11:10:00,80.7,80.74,80.64,80.67,23804.0,59.9562,59.9859,59.9116,59.9339,23804.0
2018-04-27 11:15:00,80.67,80.72,80.58,80.62,38759.0,59.9339,59.971,59.867,59.8967,38759.0
2018-04-27 11:20:00,80.63,80.69,80.58,80.61,16397.0,59.9042,59.9488,59.867,59.8893,16397.0
2018-04-27 11:25:00,80.62,80.62,80.54,80.54,19092.0,59.8967,59.8967,59.8373,59.8373,19092.0
2018-04-27 11:30:00,80.54,80.57,80.53,80.54,24264.0,59.8373,59.8596,59.8299,59.8373,24264.0
2018-04-27 11:35:00,80.55,80.58,80.49,80.54,21391.0,59.8447,59.867,59.8002,59.8373,21391.0
2018-04-27 11:40:00,80.55,80.62,80.52,80.62,19192.0,59.8447,59.8967,59.8225,59.8967,19192.0
2018-04-27 11:45:00,80.62,80.68,80.59,80.66,15547.0,59.8967,59.9413,59.8745,59.9265,15547.0
2018-04-27 11:50:00,80.65,80.67,80.58,80.61,10938.0,59.919,59.9339,59.867,59.8893,10938.0
2018-04-27 11:55:00,80.62,80.68,80.52,80.54,15197.0,59.8967,59.9413,59.8225,59.8373,15197.0
2018-04-27 12:00:00,80.54,80.57,80.47,80.47,15353.0,59.8373,59.8596,59.7853,59.7853,15353.0
2018-04-27 12:05:00,80.48,80.59,80.47,80.58,21213.0,59.7927,59.8745,59.7853,59.867,21213.0
2018-04-27 12:10:00,80.58,80.58,80.52,80.53,10756.0,59.867,59.867,59.8225,59.8299,10756.0
2018-04-27 12:15:00,80.53,80.57,80.52,80.56,18171.0,59.8299,59.8596,59.8225,59.8522,18171.0
2018-04-27 12:20:00,80.56,80.65,80.56,80.61,16234.0,59.8522,59.919,59.8522,59.8893,16234.0
2018-04-27 12:25:00,80.62,80.62,80.54,80.55,9153.0,59.8967,59.8967,59.8373,59.8447,9153.0
2018-04-27 12:30:00,80.55,80.61,80.54,80.56,16786.0,59.8447,59.8893,59.8373,59.8522,16786.0
2018-04-27 12:35:00,80.56,80.64,80.56,80.58,19343.0,59.8522,59.9116,59.8522,59.867,19343.0
2018-04-27 12:40:00,80.59,80.59,80.53,80.55,13074.0,59.8745,59.8745,59.8299,59.8447,13074.0
2018-04-27 12:45:00,80.56,80.65,80.55,80.65,8813.0,59.8522,59.919,59.8447,59.919,8813.0
2018-04-27 12:50:00,80.65,80.73,80.65,80.72,9580.0,59.919,59.9785,59.919,59.971,9580.0
2018-04-27 12:55:00,80.71,80.75,80.69,80.71,26340.0,59.9636,59.9933,59.9488,59.9636,26340.0
2018-04-27 13:00:00,80.71,80.73,80.61,80.61,13154.0,59.9636,59.9785,59.8893,59.8893,13154.0
2018-04-27 13:05:00,80.61,80.73,80.6,80.72,8255.0,59.8893,59.9785,59.8819,59.971,8255.0
2018-04-27 13:10:00,80.71,80.72,80.64,80.66,11553.0,59.9636,59.971,59.9116,59.9265,11553.0
2018-04-27 13:15:00,80.69,80.7,80.64,80.66,7776.0,59.9488,59.9562,59.9116,59.9265,7776.0
2018-04-27 13:20:00,80.66,80.68,80.6,80.6,11783.0,59.9265,59.9413,59.8819,59.8819,11783.0
2018-04-27 13:25:00,80.6,80.63,80.6,80.61,7766.0,59.8819,59.9042,59.8819,59.8893,7766.0
2018-04-27 13:30:00,80.61,80.63,80.59,80.6,5796.0,59.8893,59.9042,59.8745,59.8819,5796.0
2018-04-27 13:35:00,80.6,80.61,80.48,80.49,29369.0,59.8819,59.8893,59.7927,59.8002,29369.0
2018-04-27 13:40:00,80.48,80.5,80.42,80.49,12303.0,59.7927,59.8076,59.7482,59.8002,12303.0
2018-04-27 13:45:00,80.49,80.49,80.41,80.44,15781.0,59.8002,59.8002,59.7407,59.763,15781.0
2018-04-27 13:50:00,80.46,80.46,80.43,80.45,13121.0,59.7779,59.7779,59.7556,59.7704,13121.0
2018-04-27 13:55:00,80.44,80.5,80.39,80.5,8439.0,59.763,59.8076,59.7259,59.8076,8439.0
2018-04-27 14:00:00,80.5,80.52,80.4,80.42,15369.0,59.8076,59.8225,59.7333,59.7482,15369.0
2018-04-27 14:05:00,80.43,80.46,80.4,80.45,12425.0,59.7556,59.7779,59.7333,59.7704,12425.0
2018-04-27 14:10:00,80.45,80.45,80.34,80.34,15121.0,59.7704,59.7704,59.6887,59.6887,15121.0
2018-04-27 14:15:00,80.33,80.35,80.28,80.3,13330.0,59.6813,59.6961,59.6441,59.659,13330.0
2018-04-27 14:20:00,80.3,80.32,80.27,80.29,21534.0,59.659,59.6739,59.6367,59.6516,21534.0
2018-04-27 14:25:00,80.28,80.3,80.25,80.25,12447.0,59.6441,59.659,59.6219,59.6219,12447.0
2018-04-27 14:30:00,80.25,80.29,80.22,80.24,17190.0,59.6219,59.6516,59.5996,59.6144,17190.0
2018-04-27 14:35:00,80.25,80.25,80.18,80.18,15381.0,59.6219,59.6219,59.5698,59.5698,15381.0
2018-04-27 14:40:00,80.19,80.19,80.13,80.18,16030.0,59.5773,59.5773,59.5327,59.5698,16030.0
2018-04-27 14:45:00,80.18,80.27,80.18,80.24,11203.0,59.5698,59.6367,59.5698,59.6144,11203.0
2018-04-27 14:50:00,80.24,80.33,80.23,80.25,17347.0,59.6144,59.6813,59.607,59.6219,17347.0
2018-04-27 14:55:00,80.26,80.28,80.25,80.27,10893.0,59.6293,59.6441,59.6219,59.6367,10893.0
2018-04-27 15:00:00,80.26,80.31,80.24,80.31,15208.0,59.6293,59.6664,59.6144,59.6664,15208.0
2018-04-27 15:05:00,80.3,80.35,80.29,80.31,20844.0,59.659,59.6961,59.6516,59.6664,20844.0
2018-04-27 15:10:00,80.32,80.44,80.32,80.4,32902.0,59.6739,59.763,59.6739,59.7333,32902.0
2018-04-27 15:15:00,80.39,80.44,80.35,80.4,38745.0,59.7259,59.763,59.6961,59.7333,38745.0
2018-04-27 15:20:00,80.4,80.5,80.39,80.47,28071.0,59.7333,59.8076,59.7259,59.7853,28071.0
2018-04-27 15:25:00,80.46,80.57,80.44,80.56,29959.0,59.7779,59.8596,59.763,59.8522,29959.0
2018-04-27 15:30:00,80.55,80.57,80.45,80.45,35346.0,59.8447,59.8596,59.7704,59.7704,35346.0
2018-04-27 15:35:00,80.46,80.49,80.42,80.42,39716.0,59.7779,59.8002,59.7482,59.7482,39716.0
2018-04-27 15:40:00,80.41,80.51,80.33,80.33,57983.0,59.7407,59.815,59.6813,59.6813,57983.0
2018-04-27 15:45:00,80.33,80.45,80.31,80.45,50095.0,59.6813,59.7704,59.6664,59.7704,50095.0
2018-04-27 15:50:00,80.45,80.49,80.4,80.43,52701.0,59.7704,59.8002,59.7333,59.7556,52701.0
2018-04-27 15:55:00,80.43,80.6,80.42,80.49,154764.0,59.7556,59.8819,59.7482,59.8002,154764.0
2018-04-30 09:30:00,80.64,80.85,80.58,80.68,48303.0,59.9116,60.0676,59.867,59.9413,48303.0
2018-04-30 09:35:00,80.67,80.81,80.5,80.52,20217.0,59.9339,60.0379,59.8076,59.8225,20217.0
2018-04-30 09:40:00,80.51,80.63,80.41,80.49,30891.0,59.815,59.9042,59.7407,59.8002,30891.0
2018-04-30 09:45:00,80.5,80.56,80.37,80.38,40655.0,59.8076,59.8522,59.711,59.7184,40655.0
2018-04-30 09:50:00,80.38,80.38,80.1,80.34,41308.0,59.7184,59.7184,59.5104,59.6887,41308.0
2018-04-30 09:55:00,80.33,80.46,80.27,80.45,14928.0,59.6813,59.7779,59.6367,59.7704,14928.0
2018-04-30 10:00:00,80.47,80.5,80.35,80.5,26266.0,59.7853,59.8076,59.6961,59.8076,26266.0
2018-04-30 10:05:00,80.5,80.51,80.43,80.5,135946.0,59.8076,59.815,59.7556,59.8076,135946.0
2018-04-30 10:10:00,80.5,80.63,80.45,80.57,39173.0,59.8076,59.9042,59.7704,59.8596,39173.0
2018-04-30 10:15:00,80.56,80.65,80.5,80.6,17391.0,59.8522,59.919,59.8076,59.8819,17391.0
2018-04-30 10:20:00,80.61,80.76,80.6,80.73,18555.0,59.8893,60.0008,59.8819,59.9785,18555.0
2018-04-30 10:25:00,80.74,80.78,80.53,80.56,23631.0,59.9859,60.0156,59.8299,59.8522,23631.0
2018-04-30 10:30:00,80.59,80.67,80.52,80.53,22384.0,59.8745,59.9339,59.8225,59.8299,22384.0
2018-04-30 10:35:00,80.54,80.6,80.5,80.53,15976.0,59.8373,59.8819,59.8076,59.8299,15976.0
2018-04-30 10:40:00,80.54,80.59,80.5,80.56,21494.0,59.8373,59.8745,59.8076,59.8522,21494.0
2018-04-30 10:45:00,80.56,80.56,80.43,80.47,26494.0,59.8522,59.8522,59.7556,59.7853,26494.0
2018-04-30 10:50:00,80.46,80.48,80.39,80.44,19444.0,59.7779,59.7927,59.7259,59.763,19444.0
2018-04-30 10:55:00,80.43,80.46,80.38,80.41,22431.0,59.7556,59.7779,59.7184,59.7407,22431.0
2018-04-30 11:00:00,80.4,80.46,80.39,80.43,21259.0,59.7333,59.7779,59.7259,59.7556,21259.0
2018-04-30 11:05:00,80.46,80.5,80.43,80.48,15982.0,59.7779,59.8076,59.7556,59.7927,15982.0
2018-04-30 11:10:00,80.48,80.5,80.38,80.38,31254.0,59.7927,59.8076,59.7184,59.7184,31254.0
2018-04-30 11:15:00,80.4,80.56,80.4,80.53,24841.0,59.7333,59.8522,59.7333,59.8299,24841.0
2018-04-30 11:20:00,80.53,80.53,80.44,80.5,19473.0,59.8299,59.8299,59.763,59.8076,19473.0
2018-04-30 11:25:00,80.5,80.5,80.38,80.4,22784.0,59.8076,59.8076,59.7184,59.7333,22784.0
2018-04-30 11:30:00,80.4,80.48,80.39,80.42,21708.0,59.7333,59.7927,59.7259,59.7482,21708.0
2018-04-30 11:35:00,80.42,80.46,80.38,80.39,12826.0,59.7482,59.7779,59.7184,59.7259,12826.0
2018-04-30 11:40:00,80.38,80.43,80.35,80.35,22071.0,59.7184,59.7556,59.6961,59.6961,22071.0
2018-04-30 11:45:00,80.35,80.46,80.3,80.46,22955.0,59.6961,59.7779,59.659,59.7779,22955.0
2018-04-30 11:50:00,80.46,80.6,80.44,80.51,38357.0,59.7779,59.8819,59.763,59.815,38357.0
2018-04-30 11:55:00,80.51,80.56,80.45,80.51,33115.0,59.815,59.8522,59.7704,59.815,33115.0
2018-04-30 12:00:00,80.51,80.54,80.48,80.52,22071.0,59.815,59.8373,59.7927,59.8225,22071.0
2018-04-30 12:05:00,80.52,80.58,80.48,80.58,18516.0,59.8225,59.867,59.7927,59.867,18516.0
2018-04-30 12:10:00,80.59,80.61,80.54,80.59,12730.0,59.8745,59.8893,59.8373,59.8745,12730.0
2018-04-30 12:15:00,80.59,80.63,80.53,80.54,22995.0,59.8745,59.9042,59.8299,59.8373,22995.0
2018-04-30 12:20:00,80.54,80.56,80.5,80.5,21659.0,59.8373,59.8522,59.8076,59.8076,21659.0
2018-04-30 12:25:00,80.5,80.52,80.44,80.46,13102.0,59.8076,59.8225,59.763,59.7779,13102.0
2018-04-30 12:30:00,80.45,80.47,80.36,80.38,19559.0,59.7704,59.7853,59.7036,59.7184,19559.0
2018-04-30 12:35:00,80.38,80.41,80.37,80.4,14108.0,59.7184,59.7407,59.711,59.7333,14108.0
2018-04-30 12:40:00,80.4,80.43,80.38,80.39,12020.0,59.7333,59.7556,59.7184,59.7259,12020.0
2018-04-30 12:45:00,80.38,80.41,80.36,80.38,6729.0,59.7184,59.7407,59.7036,59.7184,6729.0
2018-04-30 12:50:00,80.38,80.4,80.26,80.27,17275.0,59.7184,59.7333,59.6293,59.6367,17275.0
2018-04-30 12:55:00,80.29,80.3,80.28,80.29,9810.0,59.6516,59.659,59.6441,59.6516,9810.0
2018-04-30 13:00:00,80.29,80.31,80.28,80.31,15916.0,59.6516,59.6664,59.6441,59.6664,15916.0
2018-04-30 13:05:00,80.31,80.36,80.3,80.34,9822.0,59.6664,59.7036,59.659,59.6887,9822.0
2018-04-30 13:10:00,80.34,80.35,80.24,80.26,13401.0,59.6887,59.6961,59.6144,59.6293,13401.0
2018-04-30 13:15:00,80.25,80.36,80.21,80.35,12648.0,59.6219,59.7036,59.5921,59.6961,12648.0
2018-04-30 13:20:00,80.35,80.39,80.3,80.37,11826.0,59.6961,59.7259,59.659,59.711,11826.0
2018-04-30 13:25:00,80.39,80.49,80.39,80.44,14315.0,59.7259,59.8002,59.7259,59.763,14315.0
2018-04-30 13:30:00,80.45,80.48,80.43,80.45,8673.0,59.7704,59.7927,59.7556,59.7704,8673.0
2018-04-30 13:35:00,80.44,80.47,80.41,80.44,9915.0,59.763,59.7853,59.7407,59.763,9915.0
2018-04-30 13:40:00,80.45,80.5,80.43,80.45,11622.0,59.7704,59.8076,59.7556,59.7704,11622.0
2018-04-30 13:45:00,80.46,80.47,80.42,80.42,11037.0,59.7779,59.7853,59.7482,59.7482,11037.0
2018-04-30 13:50:00,80.42,80.45,80.38,80.39,11031.0,59.7482,59.7704,59.7184,59.7259,11031.0
2018-04-30 13:55:00,80.39,80.41,80.36,80.37,11758.0,59.7259,59.7407,59.7036,59.711,11758.0
2018-04-30 14:00:00,80.38,80.4,80.33,80.33,11631.0,59.7184,59.7333,59.6813,59.6813,11631.0
2018-04-30 14:05:00,80.34,80.34,80.27,80.27,8934.0,59.6887,59.6887,59.6367,59.6367,8934.0
2018-04-30 14:10:00,80.27,80.34,80.27,80.32,17569.0,59.6367,59.6887,59.6367,59.6739,17569.0
2018-04-30 14:15:00,80.32,80.36,80.23,80.27,20411.0,59.6739,59.7036,59.607,59.6367,20411.0
2018-04-30 14:20:00,80.27,80.34,80.27,80.32,11364.0,59.6367,59.6887,59.6367,59.6739,11364.0
2018-04-30 14:25:00,80.31,80.35,80.27,80.32,13048.0,59.6664,59.6961,59.6367,59.6739,13048.0
2018-04-30 14:30:00,80.31,80.32,80.24,80.26,9811.0,59.6664,59.6739,59.6144,59.6293,9811.0
2018-04-30 14:35:00,80.25,80.3,80.23,80.25,8268.0,59.6219,59.659,59.607,59.6219,8268.0
2018-04-30 14:40:00,80.25,80.3,80.23,80.29,12366.0,59.6219,59.659,59.607,59.6516,12366.0
2018-04-30 14:45:00,80.29,80.31,80.25,80.31,12501.0,59.6516,59.6664,59.6219,59.6664,12501.0
2018-04-30 14:50:00,80.31,80.31,80.23,80.27,16513.0,59.6664,59.6664,59.607,59.6367,16513.0
2018-04-30 14:55:00,80.28,80.31,80.23,80.26,13818.0,59.6441,59.6664,59.607,59.6293,13818.0
2018-04-30 15:00:00,80.26,80.27,80.14,80.14,50493.0,59.6293,59.6367,59.5401,59.5401,50493.0
2018-04-30 15:05:00,80.15,80.18,80.12,80.13,14507.0,59.5476,59.5698,59.5253,59.5327,14507.0
2018-04-30 15:10:00,80.13,80.2,80.13,80.16,26174.0,59.5327,59.5847,59.5327,59.555,26174.0
2018-04-30 15:15:00,80.16,80.21,80.15,80.17,28300.0,59.555,59.5921,59.5476,59.5624,28300.0
2018-04-30 15:20:00,80.17,80.18,80.09,80.09,19191.0,59.5624,59.5698,59.503,59.503,19191.0
2018-04-30 15:25:00,80.09,80.13,80.05,80.11,14444.0,59.503,59.5327,59.4733,59.5178,14444.0
2018-04-30 15:30:00,80.12,80.2,80.1,80.19,18893.0,59.5253,59.5847,59.5104,59.5773,18893.0
2018-04-30 15:35:00,80.19,80.32,80.16,80.29,26543.0,59.5773,59.6739,59.555,59.6516,26543.0
2018-04-30 15:40:00,80.29,80.32,80.27,80.27,20035.0,59.6516,59.6739,59.6367,59.6367,20035.0
2018-04-30 15:45:00,80.27,80.34,80.26,80.3,39391.0,59.6367,59.6887,59.6293,59.659,39391.0
2018-04-30 15:50:00,80.3,80.31,80.27,80.28,39522.0,59.659,59.6664,59.6367,59.6441,39522.0
2018-04-30 15:55:00,80.29,80.29,80.13,80.18,119283.0,59.6516,59.6516,59.5327,59.5698,119283.0
2018-05-01 09:30:00,80.16,80.3,79.85,79.97,68038.0,59.555,59.659,59.3247,59.4138,68038.0
2018-05-01 09:35:00,79.95,80.03,79.85,79.99,22038.0,59.399,59.4584,59.3247,59.4287,22038.0
2018-05-01 09:40:00,79.97,80.06,79.94,80.03,42345.0,59.4138,59.4807,59.3915,59.4584,42345.0
2018-05-01 09:45:00,80.03,80.07,79.98,80.04,38941.0,59.4584,59.4881,59.4213,59.4658,38941.0
2018-05-01 09:50:00,80.04,80.09,79.99,80.08,21620.0,59.4658,59.503,59.4287,59.4956,21620.0
2018-05-01 09:55:00,80.09,80.12,79.98,79.98,24746.0,59.503,59.5253,59.4213,59.4213,24746.0
2018-05-01 10:00:00,79.97,80.06,79.92,80.06,23382.0,59.4138,59.4807,59.3767,59.4807,23382.0
2018-05-01 10:05:00,80.06,80.06,79.89,79.99,38798.0,59.4807,59.4807,59.3544,59.4287,38798.0
2018-05-01 10:10:00,80.0,80.03,79.94,80.01,35973.0,59.4361,59.4584,59.3915,59.4435,35973.0
2018-05-01 10:15:00,80.02,80.13,80.01,80.11,38122.0,59.451,59.5327,59.4435,59.5178,38122.0
2018-05-01 10:20:00,80.12,80.13,79.86,79.87,70711.0,59.5253,59.5327,59.3321,59.3395,70711.0
2018-05-01 10:25:00,79.88,79.93,79.85,79.91,12542.0,59.347,59.3841,59.3247,59.3692,12542.0
2018-05-01 10:30:00,79.91,80.03,79.91,79.97,11235.0,59.3692,59.4584,59.3692,59.4138,11235.0
2018-05-01 10:35:00,79.97,80.06,79.92,80.03,14300.0,59.4138,59.4807,59.3767,59.4584,14300.0
2018-05-01 10:40:00,80.02,80.07,79.96,80.01,32657.0,59.451,59.4881,59.4064,59.4435,32657.0
2018-05-01 10:45:00,80.02,80.1,80.0,80.07,23698.0,59.451,59.5104,59.4361,59.4881,23698.0
2018-05-01 10:50:00,80.07,80.19,80.04,80.14,40811.0,59.4881,59.5773,59.4658,59.5401,40811.0
2018-05-01 10:55:00,80.15,80.19,80.08,80.19,15832.0,59.5476,59.5773,59.4956,59.5773,15832.0
2018-05-01 11:00:00,80.19,80.2,80.12,80.14,24640.0,59.5773,59.5847,59.5253,59.5401,24640.0
2018-05-01 11:05:00,80.13,80.13,80.03,80.08,19896.0,59.5327,59.5327,59.4584,59.4956,19896.0
2018-05-01 11:10:00,80.08,80.11,80.03,80.1,11898.0,59.4956,59.5178,59.4584,59.5104,11898.0
2018-05-01 11:15:00,80.09,80.13,80.05,80.1,10701.0,59.503,59.5327,59.4733,59.5104,10701.0
2018-05-01 11:20:00,80.09,80.15,80.05,80.14,9750.0,59.503,59.5476,59.4733,59.5401,9750.0
2018-05-01 11:25:00,80.13,80.24,80.13,80.19,11920.0,59.5327,59.6144,59.5327,59.5773,11920.0
2018-05-01 11:30:00,80.2,80.24,80.16,80.17,21720.0,59.5847,59.6144,59.555,59.5624,21720.0
2018-05-01 11:35:00,80.17,80.21,80.15,80.2,17935.0,59.5624,59.5921,59.5476,59.5847,17935.0
2018-05-01 11:40:00,80.21,80.26,80.18,80.26,10859.0,59.5921,59.6293,59.5698,59.6293,10859.0
2018-05-01 11:45:00,80.26,80.26,80.12,80.12,23220.0,59.6293,59.6293,59.5253,59.5253,23220.0
2018-05-01 11:50:00,80.12,80.22,80.12,80.15,11542.0,59.5253,59.5996,59.5253,59.5476,11542.0
2018-05-01 11:55:00,80.17,80.18,80.1,80.15,11161.0,59.5624,59.5698,59.5104,59.5476,11161.0
2018-05-01 12:00:00,80.15,80.15,80.03,80.08,15114.0,59.5476,59.5476,59.4584,59.4956,15114.0
2018-05-01 12:05:00,80.08,80.09,79.94,80.0,30473.0,59.4956,59.503,59.3915,59.4361,30473.0
2018-05-01 12:10:00,80.0,80.05,79.99,80.01,19542.0,59.4361,59.4733,59.4287,59.4435,19542.0
2018-05-01 12:15:00,80.04,80.09,80.01,80.01,9156.0,59.4658,59.503,59.4435,59.4435,9156.0
2018-05-01 12:20:00,80.01,80.03,79.98,80.0,8174.0,59.4435,59.4584,59.4213,59.4361,8174.0
2018-05-01 12:25:00,80.0,80.03,79.94,79.97,12315.0,59.4361,59.4584,59.3915,59.4138,12315.0
2018-05-01 12:30:00,79.99,80.04,79.99,80.04,8250.0,59.4287,59.4658,59.4287,59.4658,8250.0
2018-05-01 12:35:00,80.05,80.08,80.03,80.07,18575.0,59.4733,59.4956,59.4584,59.4881,18575.0
2018-05-01 12:40:00,80.08,80.12,80.07,80.1,6052.0,59.4956,59.5253,59.4881,59.5104,6052.0
2018-05-01 12:45:00,80.11,80.13,80.04,80.04,15760.0,59.5178,59.5327,59.4658,59.4658,15760.0
2018-05-01 12:50:00,80.04,80.13,80.04,80.08,10211.0,59.4658,59.5327,59.4658,59.4956,10211.0
2018-05-01 12:55:00,80.07,80.07,80.0,80.02,13556.0,59.4881,59.4881,59.4361,59.451,13556.0
2018-05-01 13:00:00,80.0,80.0,79.96,79.96,7578.0,59.4361,59.4361,59.4064,59.4064,7578.0
2018-05-01 13:05:00,79.97,79.99,79.89,79.92,52109.0,59.4138,59.4287,59.3544,59.3767,52109.0
2018-05-01 13:10:00,79.92,79.93,79.88,79.89,21175.0,59.3767,59.3841,59.347,59.3544,21175.0
2018-05-01 13:15:00,79.89,79.94,79.87,79.89,22262.0,59.3544,59.3915,59.3395,59.3544,22262.0
2018-05-01 13:20:00,79.89,79.97,79.88,79.92,13764.0,59.3544,59.4138,59.347,59.3767,13764.0
2018-05-01 13:25:00,79.92,80.0,79.9,79.98,10256.0,59.3767,59.4361,59.3618,59.4213,10256.0
2018-05-01 13:30:00,79.98,80.06,79.97,80.05,13011.0,59.4213,59.4807,59.4138,59.4733,13011.0
2018-05-01 13:35:00,80.06,80.1,80.04,80.08,31601.0,59.4807,59.5104,59.4658,59.4956,31601.0
2018-05-01 13:40:00,80.08,80.12,80.03,80.11,12489.0,59.4956,59.5253,59.4584,59.5178,12489.0
2018-05-01 13:45:00,80.1,80.19,80.09,80.14,13673.0,59.5104,59.5773,59.503,59.5401,13673.0
2018-05-01 13:50:00,80.13,80.16,80.11,80.13,27519.0,59.5327,59.555,59.5178,59.5327,27519.0
2018-05-01 13:55:00,80.13,80.16,80.09,80.15,9552.0,59.5327,59.555,59.503,59.5476,9552.0
2018-05-01 14:00:00,80.15,80.15,80.1,80.13,13744.0,59.5476,59.5476,59.5104,59.5327,13744.0
2018-05-01 14:05:00,80.13,80.15,80.09,80.12,13375.0,59.5327,59.5476,59.503,59.5253,13375.0
2018-05-01 14:10:00,80.12,80.15,80.03,80.04,28975.0,59.5253,59.5476,59.4584,59.4658,28975.0
2018-05-01 14:15:00,80.04,80.05,80.0,80.01,23949.0,59.4658,59.4733,59.4361,59.4435,23949.0
2018-05-01 14:20:00,80.02,80.02,79.94,79.96,18034.0,59.451,59.451,59.3915,59.4064,18034.0
2018-05-01 14:25:00,79.95,79.96,79.86,79.86,15247.0,59.399,59.4064,59.3321,59.3321,15247.0
2018-05-01 14:30:00,79.86,79.87,79.85,79.86,27285.0,59.3321,59.3395,59.3247,59.3321,27285.0
2018-05-01 14:35:00,79.86,79.96,79.84,79.95,15904.0,59.3321,59.4064,59.3172,59.399,15904.0
2018-05-01 14:40:00,79.95,79.98,79.92,79.98,14593.0,59.399,59.4213,59.3767,59.4213,14593.0
2018-05-01 14:45:00,79.97,80.0,79.96,79.98,25886.0,59.4138,59.4361,59.4064,59.4213,25886.0
2018-05-01 14:50:00,79.98,79.98,79.94,79.94,14846.0,59.4213,59.4213,59.3915,59.3915,14846.0
2018-05-01 14:55:00,79.95,79.97,79.92,79.93,13483.0,59.399,59.4138,59.3767,59.3841,13483.0
2018-05-01 15:00:00,79.93,79.99,79.91,79.97,17084.0,59.3841,59.4287,59.3692,59.4138,17084.0
2018-05-01 15:05:00,79.98,79.99,79.94,79.97,22310.0,59.4213,59.4287,59.3915,59.4138,22310.0
2018-05-01 15:10:00,79.98,79.98,79.91,79.92,26779.0,59.4213,59.4213,59.3692,59.3767,26779.0
2018-05-01 15:15:00,79.92,79.94,79.8,79.83,20918.0,59.3767,59.3915,59.2875,59.3098,20918.0
2018-05-01 15:20:00,79.82,79.83,79.75,79.81,28683.0,59.3024,59.3098,59.2504,59.295,28683.0
2018-05-01 15:25:00,79.82,79.86,79.7,79.72,19881.0,59.3024,59.3321,59.2132,59.2281,19881.0
2018-05-01 15:30:00,79.71,79.81,79.69,79.8,29095.0,59.2207,59.295,59.2058,59.2875,29095.0
2018-05-01 15:35:00,79.81,79.82,79.64,79.64,50793.0,59.295,59.3024,59.1687,59.1687,50793.0
2018-05-01 15:40:00,79.64,79.69,79.63,79.65,47953.0,59.1687,59.2058,59.1612,59.1761,47953.0
2018-05-01 15:45:00,79.66,79.69,79.62,79.65,46776.0,59.1835,59.2058,59.1538,59.1761,46776.0
2018-05-01 15:50:00,79.65,79.74,79.63,79.67,45773.0,59.1761,59.2429,59.1612,59.1909,45773.0
2018-05-01 15:55:00,79.66,79.86,79.66,79.81,104437.0,59.1835,59.3321,59.1835,59.295,104437.0
2018-05-02 09:30:00,79.84,80.08,79.77,79.93,40127.0,59.3172,59.4956,59.2652,59.3841,40127.0
2018-05-02 09:35:00,79.95,80.07,79.9,79.92,20083.0,59.399,59.4881,59.3618,59.3767,20083.0
2018-05-02 09:40:00,79.93,79.95,79.76,79.79,24524.0,59.3841,59.399,59.2578,59.2801,24524.0
2018-05-02 09:45:00,79.8,79.87,79.72,79.79,37115.0,59.2875,59.3395,59.2281,59.2801,37115.0
2018-05-02 09:50:00,79.79,79.8,79.6,79.67,26030.0,59.2801,59.2875,59.1389,59.1909,26030.0
2018-05-02 09:55:00,79.68,79.78,79.57,79.61,28406.0,59.1984,59.2727,59.1166,59.1464,28406.0
2018-05-02 10:00:00,79.61,79.75,79.59,79.74,34458.0,59.1464,59.2504,59.1315,59.2429,34458.0
2018-05-02 10:05:00,79.73,79.86,79.73,79.85,58339.0,59.2355,59.3321,59.2355,59.3247,58339.0
2018-05-02 10:10:00,79.85,79.9,79.78,79.9,36671.0,59.3247,59.3618,59.2727,59.3618,36671.0
2018-05-02 10:15:00,79.9,80.1,79.89,80.07,29157.0,59.3618,59.5104,59.3544,59.4881,29157.0
2018-05-02 10:20:00,80.08,80.21,80.07,80.19,31472.0,59.4956,59.5921,59.4881,59.5773,31472.0
2018-05-02 10:25:00,80.18,80.22,80.08,80.22,26725.0,59.5698,59.5996,59.4956,59.5996,26725.0
2018-05-02 10:30:00,80.22,80.22,80.03,80.05,27718.0,59.5996,59.5996,59.4584,59.4733,27718.0
2018-05-02 10:35:00,80.05,80.11,80.01,80.03,31164.0,59.4733,59.5178,59.4435,59.4584,31164.0
2018-05-02 10:40:00,80.04,80.09,80.02,80.07,18464.0,59.4658,59.503,59.451,59.4881,18464.0
2018-05-02 10:45:00,80.08,80.14,80.03,80.13,26633.0,59.4956,59.5401,59.4584,59.5327,26633.0
2018-05-02 10:50:00,80.13,80.21,80.13,80.14,16331.0,59.5327,59.5921,59.5327,59.5401,16331.0
2018-05-02 10:55:00,80.15,80.3,80.15,80.26,29603.0,59.5476,59.659,59.5476,59.6293,29603.0
2018-05-02 11:00:00,80.27,80.31,80.22,80.26,28101.0,59.6367,59.6664,59.5996,59.6293,28101.0
2018-05-02 11:05:00,80.27,80.37,80.27,80.29,39671.0,59.6367,59.711,59.6367,59.6516,39671.0
2018-05-02 11:10:00,80.27,80.31,80.19,80.19,14992.0,59.6367,59.6664,59.5773,59.5773,14992.0
2018-05-02 11:15:00,80.19,80.21,80.1,80.11,13656.0,59.5773,59.5921,59.5104,59.5178,13656.0
2018-05-02 11:20:00,80.11,80.16,80.06,80.13,12341.0,59.5178,59.555,59.4807,59.5327,12341.0
2018-05-02 11:25:00,80.13,80.14,79.96,79.97,26555.0,59.5327,59.5401,59.4064,59.4138,26555.0
2018-05-02 11:30:00,79.96,79.99,79.88,79.92,24234.0,59.4064,59.4287,59.347,59.3767,24234.0
2018-05-02 11:35:00,79.93,80.07,79.93,80.03,20031.0,59.3841,59.4881,59.3841,59.4584,20031.0
2018-05-02 11:40:00,80.03,80.05,79.98,79.98,20163.0,59.4584,59.4733,59.4213,59.4213,20163.0
2018-05-02 11:45:00,79.99,80.1,79.96,79.98,26165.0,59.4287,59.5104,59.4064,59.4213,26165.0
2018-05-02 11:50:00,79.97,79.97,79.9,79.93,12668.0,59.4138,59.4138,59.3618,59.3841,12668.0
2018-05-02 11:55:00,79.92,79.92,79.79,79.81,10842.0,59.3767,59.3767,59.2801,59.295,10842.0
2018-05-02 12:00:00,79.82,79.84,79.77,79.81,11581.0,59.3024,59.3172,59.2652,59.295,11581.0
2018-05-02 12:05:00,79.8,79.83,79.78,79.81,8841.0,59.2875,59.3098,59.2727,59.295,8841.0
2018-05-02 12:10:00,79.8,79.84,79.77,79.77,13236.0,59.2875,59.3172,59.2652,59.2652,13236.0
2018-05-02 12:15:00,79.77,79.8,79.71,79.73,8796.0,59.2652,59.2875,59.2207,59.2355,8796.0
2018-05-02 12:20:00,79.74,79.82,79.73,79.81,5705.0,59.2429,59.3024,59.2355,59.295,5705.0
2018-05-02 12:25:00,79.81,79.89,79.8,79.87,7521.0,59.295,59.3544,59.2875,59.3395,7521.0
2018-05-02 12:30:00,79.87,79.89,79.84,79.87,16286.0,59.3395,59.3544,59.3172,59.3395,16286.0
2018-05-02 12:35:00,79.88,79.92,79.82,79.83,18585.0,59.347,59.3767,59.3024,59.3098,18585.0
2018-05-02 12:40:00,79.82,79.86,79.81,79.84,10842.0,59.3024,59.3321,59.295,59.3172,10842.0
2018-05-02 12:45:00,79.84,79.94,79.84,79.91,16135.0,59.3172,59.3915,59.3172,59.3692,16135.0
2018-05-02 12:50:00,79.92,79.94,79.9,79.91,6566.0,59.3767,59.3915,59.3618,59.3692,6566.0
2018-05-02 12:55:00,79.9,79.91,79.86,79.88,7056.0,59.3618,59.3692,59.3321,59.347,7056.0
2018-05-02 13:00:00,79.88,79.93,79.88,79.89,9292.0,59.347,59.3841,59.347,59.3544,9292.0
2018-05-02 13:05:00,79.86,79.91,79.86,79.89,8170.0,59.3321,59.3692,59.3321,59.3544,8170.0
2018-05-02 13:10:00,79.87,79.93,79.87,79.9,9615.0,59.3395,59.3841,59.3395,59.3618,9615.0
2018-05-02 13:15:00,79.89,79.91,79.85,79.91,6688.0,59.3544,59.3692,59.3247,59.3692,6688.0
2018-05-02 13:20:00,79.92,80.04,79.92,80.02,12244.0,59.3767,59.4658,59.3767,59.451,12244.0
2018-05-02 13:25:00,80.01,80.03,79.94,79.95,10502.0,59.4435,59.4584,59.3915,59.399,10502.0
2018-05-02 13:30:00,79.95,80.0,79.94,79.95,10156.0,59.399,59.4361,59.3915,59.399,10156.0
2018-05-02 13:35:00,79.95,80.03,79.95,79.99,8912.0,59.399,59.4584,59.399,59.4287,8912.0
2018-05-02 13:40:00,79.99,80.04,79.98,80.02,7100.0,59.4287,59.4658,59.4213,59.451,7100.0
2018-05-02 13:45:00,80.04,80.06,80.0,80.04,6057.0,59.4658,59.4807,59.4361,59.4658,6057.0
2018-05-02 13:50:00,80.02,80.09,80.02,80.09,11097.0,59.451,59.503,59.451,59.503,11097.0
2018-05-02 13:55:00,80.08,80.1,80.0,80.0,9251.0,59.4956,59.5104,59.4361,59.4361,9251.0
2018-05-02 14:00:00,80.01,80.23,80.01,80.18,21180.0,59.4435,59.607,59.4435,59.5698,21180.0
2018-05-02 14:05:00,80.15,80.16,80.08,80.16,9417.0,59.5476,59.555,59.4956,59.555,9417.0
2018-05-02 14:10:00,80.14,80.2,80.12,80.14,17327.0,59.5401,59.5847,59.5253,59.5401,17327.0
2018-05-02 14:15:00,80.13,80.19,80.03,80.07,21382.0,59.5327,59.5773,59.4584,59.4881,21382.0
2018-05-02 14:20:00,80.07,80.14,80.04,80.11,15737.0,59.4881,59.5401,59.4658,59.5178,15737.0
2018-05-02 14:25:00,80.12,80.21,80.11,80.18,23762.0,59.5253,59.5921,59.5178,59.5698,23762.0
2018-05-02 14:30:00,80.17,80.21,80.14,80.14,26095.0,59.5624,59.5921,59.5401,59.5401,26095.0
2018-05-02 14:35:00,80.14,80.15,80.09,80.1,24754.0,59.5401,59.5476,59.503,59.5104,24754.0
2018-05-02 14:40:00,80.11,80.24,80.06,80.14,25714.0,59.5178,59.6144,59.4807,59.5401,25714.0
2018-05-02 14:45:00,80.13,80.17,80.12,80.14,12192.0,59.5327,59.5624,59.5253,59.5401,12192.0
2018-05-02 14:50:00,80.15,80.16,80.09,80.11,17711.0,59.5476,59.555,59.503,59.5178,17711.0
2018-05-02 14:55:00,80.1,80.1,79.99,80.05,17782.0,59.5104,59.5104,59.4287,59.4733,17782.0
2018-05-02 15:00:00,80.05,80.06,79.9,79.93,24111.0,59.4733,59.4807,59.3618,59.3841,24111.0
2018-05-02 15:05:00,79.94,79.99,79.88,79.91,16156.0,59.3915,59.4287,59.347,59.3692,16156.0
2018-05-02 15:10:00,79.9,79.91,79.88,79.91,15882.0,59.3618,59.3692,59.347,59.3692,15882.0
2018-05-02 15:15:00,79.9,79.92,79.87,79.9,18482.0,59.3618,59.3767,59.3395,59.3618,18482.0
2018-05-02 15:20:00,79.9,79.91,79.83,79.84,37287.0,59.3618,59.3692,59.3098,59.3172,37287.0
2018-05-02 15:25:00,79.85,79.95,79.84,79.93,23552.0,59.3247,59.399,59.3172,59.3841,23552.0
2018-05-02 15:30:00,79.92,79.95,79.88,79.91,33081.0,59.3767,59.399,59.347,59.3692,33081.0
2018-05-02 15:35:00,79.89,79.89,79.82,79.87,29398.0,59.3544,59.3544,59.3024,59.3395,29398.0
2018-05-02 15:40:00,79.87,79.9,79.79,79.8,22719.0,59.3395,59.3618,59.2801,59.2875,22719.0
2018-05-02 15:45:00,79.78,79.79,79.67,79.67,42446.0,59.2727,59.2801,59.1909,59.1909,42446.0
2018-05-02 15:50:00,79.67,79.76,79.66,79.71,46643.0,59.1909,59.2578,59.1835,59.2207,46643.0
2018-05-02 15:55:00,79.71,80.03,79.71,79.99,167459.0,59.2207,59.4584,59.2207,59.4287,167459.0
2018-05-03 09:30:00,79.75,79.78,79.21,79.23,50082.0,59.2504,59.2727,58.8492,58.864,50082.0
2018-05-03 09:35:00,79.24,79.29,78.95,79.15,50301.0,58.8715,58.9086,58.656,58.8046,50301.0
2018-05-03 09:40:00,79.12,79.3,79.05,79.26,18622.0,58.7823,58.916,58.7303,58.8863,18622.0
2018-05-03 09:45:00,79.27,79.38,79.27,79.38,14953.0,58.8938,58.9755,58.8938,58.9755,14953.0
2018-05-03 09:50:00,79.36,79.36,79.23,79.27,11512.0,58.9606,58.9606,58.864,58.8938,11512.0
2018-05-03 09:55:00,79.27,79.31,79.15,79.21,27542.0,58.8938,58.9235,58.8046,58.8492,27542.0
2018-05-03 10:00:00,79.22,79.23,78.97,79.02,39138.0,58.8566,58.864,58.6709,58.708,39138.0
2018-05-03 10:05:00,79.02,79.03,78.83,78.92,39395.0,58.708,58.7155,58.5669,58.6337,39395.0
2018-05-03 10:10:00,78.92,78.99,78.82,78.99,44530.0,58.6337,58.6857,58.5594,58.6857,44530.0
2018-05-03 10:15:00,78.99,79.11,78.93,79.11,27236.0,58.6857,58.7749,58.6412,58.7749,27236.0
2018-05-03 10:20:00,79.1,79.17,79.05,79.16,26147.0,58.7675,58.8195,58.7303,58.812,26147.0
2018-05-03 10:25:00,79.15,79.21,79.02,79.02,29540.0,58.8046,58.8492,58.708,58.708,29540.0
2018-05-03 10:30:00,79.01,79.05,78.93,79.04,29896.0,58.7006,58.7303,58.6412,58.7229,29896.0
2018-05-03 10:35:00,79.04,79.05,78.87,78.96,24252.0,58.7229,58.7303,58.5966,58.6634,24252.0
2018-05-03 10:40:00,78.98,79.1,78.94,78.95,26356.0,58.6783,58.7675,58.6486,58.656,26356.0
2018-05-03 10:45:00,78.94,78.98,78.89,78.93,30303.0,58.6486,58.6783,58.6114,58.6412,30303.0
2018-05-03 10:50:00,78.95,78.99,78.9,78.99,19360.0,58.656,58.6857,58.6189,58.6857,19360.0
2018-05-03 10:55:00,79.01,79.31,78.97,79.3,30655.0,58.7006,58.9235,58.6709,58.916,30655.0
2018-05-03 11:00:00,79.31,79.47,79.29,79.47,20445.0,58.9235,59.0424,58.9086,59.0424,20445.0
2018-05-03 11:05:00,79.51,79.55,79.33,79.37,27108.0,59.0721,59.1018,58.9383,58.9681,27108.0
2018-05-03 11:10:00,79.39,79.45,79.32,79.34,20374.0,58.9829,59.0275,58.9309,58.9458,20374.0
2018-05-03 11:15:00,79.33,79.4,79.26,79.36,22864.0,58.9383,58.9903,58.8863,58.9606,22864.0
2018-05-03 11:20:00,79.35,79.36,79.28,79.28,24156.0,58.9532,58.9606,58.9012,58.9012,24156.0
2018-05-03 11:25:00,79.28,79.32,79.23,79.28,18352.0,58.9012,58.9309,58.864,58.9012,18352.0
2018-05-03 11:30:00,79.28,79.29,79.2,79.27,18380.0,58.9012,58.9086,58.8418,58.8938,18380.0
2018-05-03 11:35:00,79.27,79.51,79.27,79.5,24005.0,58.8938,59.0721,58.8938,59.0646,24005.0
2018-05-03 11:40:00,79.5,79.6,79.44,79.6,24298.0,59.0646,59.1389,59.0201,59.1389,24298.0
2018-05-03 11:45:00,79.59,79.75,79.56,79.71,22294.0,59.1315,59.2504,59.1092,59.2207,22294.0
2018-05-03 11:50:00,79.71,79.72,79.59,79.62,16442.0,59.2207,59.2281,59.1315,59.1538,16442.0
2018-05-03 11:55:00,79.61,79.7,79.57,79.63,24909.0,59.1464,59.2132,59.1166,59.1612,24909.0
2018-05-03 12:00:00,79.64,79.64,79.49,79.62,22431.0,59.1687,59.1687,59.0572,59.1538,22431.0
2018-05-03 12:05:00,79.62,79.63,79.55,79.59,14609.0,59.1538,59.1612,59.1018,59.1315,14609.0
2018-05-03 12:10:00,79.59,79.59,79.51,79.59,14764.0,59.1315,59.1315,59.0721,59.1315,14764.0
2018-05-03 12:15:00,79.61,79.61,79.55,79.57,14710.0,59.1464,59.1464,59.1018,59.1166,14710.0
2018-05-03 12:20:00,79.57,79.69,79.55,79.67,17561.0,59.1166,59.2058,59.1018,59.1909,17561.0
2018-05-03 12:25:00,79.67,79.68,79.58,79.61,22413.0,59.1909,59.1984,59.1241,59.1464,22413.0
2018-05-03 12:30:00,79.6,79.7,79.59,79.7,12110.0,59.1389,59.2132,59.1315,59.2132,12110.0
2018-05-03 12:35:00,79.69,79.84,79.69,79.79,18700.0,59.2058,59.3172,59.2058,59.2801,18700.0
2018-05-03 12:40:00,79.79,79.85,79.76,79.85,10771.0,59.2801,59.3247,59.2578,59.3247,10771.0
2018-05-03 12:45:00,79.84,79.85,79.8,79.82,11746.0,59.3172,59.3247,59.2875,59.3024,11746.0
2018-05-03 12:50:00,79.8,79.9,79.78,79.8,25257.0,59.2875,59.3618,59.2727,59.2875,25257.0
2018-05-03 12:55:00,79.8,79.86,79.76,79.85,14800.0,59.2875,59.3321,59.2578,59.3247,14800.0
2018-05-03 13:00:00,79.85,79.85,79.74,79.8,26867.0,59.3247,59.3247,59.2429,59.2875,26867.0
2018-05-03 13:05:00,79.8,79.81,79.67,79.68,17455.0,59.2875,59.295,59.1909,59.1984,17455.0
2018-05-03 13:10:00,79.67,79.69,79.64,79.64,23320.0,59.1909,59.2058,59.1687,59.1687,23320.0
2018-05-03 13:15:00,79.65,79.77,79.64,79.69,33173.0,59.1761,59.2652,59.1687,59.2058,33173.0
2018-05-03 13:20:00,79.69,79.7,79.65,79.65,15763.0,59.2058,59.2132,59.1761,59.1761,15763.0
2018-05-03 13:25:00,79.65,79.67,79.6,79.67,13397.0,59.1761,59.1909,59.1389,59.1909,13397.0
2018-05-03 13:30:00,79.67,79.87,79.66,79.85,59067.0,59.1909,59.3395,59.1835,59.3247,59067.0
2018-05-03 13:35:00,79.85,79.99,79.85,79.98,14781.0,59.3247,59.4287,59.3247,59.4213,14781.0
2018-05-03 13:40:00,79.98,80.09,79.93,80.05,21053.0,59.4213,59.503,59.3841,59.4733,21053.0
2018-05-03 13:45:00,80.04,80.05,79.95,80.0,50767.0,59.4658,59.4733,59.399,59.4361,50767.0
2018-05-03 13:50:00,79.99,80.09,79.98,80.06,32668.0,59.4287,59.503,59.4213,59.4807,32668.0
2018-05-03 13:55:00,80.06,80.06,79.98,80.05,13222.0,59.4807,59.4807,59.4213,59.4733,13222.0
2018-05-03 14:00:00,80.05,80.05,79.91,79.92,13409.0,59.4733,59.4733,59.3692,59.3767,13409.0
2018-05-03 14:05:00,79.91,79.99,79.91,79.99,35063.0,59.3692,59.4287,59.3692,59.4287,35063.0
2018-05-03 14:10:00,80.0,80.0,79.88,79.93,13061.0,59.4361,59.4361,59.347,59.3841,13061.0
2018-05-03 14:15:00,79.93,79.96,79.83,79.87,20511.0,59.3841,59.4064,59.3098,59.3395,20511.0
2018-05-03 14:20:00,79.88,79.91,79.85,79.89,28346.0,59.347,59.3692,59.3247,59.3544,28346.0
2018-05-03 14:25:00,79.91,79.93,79.85,79.91,32488.0,59.3692,59.3841,59.3247,59.3692,32488.0
2018-05-03 14:30:00,79.92,79.94,79.83,79.85,43879.0,59.3767,59.3915,59.3098,59.3247,43879.0
2018-05-03 14:35:00,79.85,79.85,79.69,79.71,36786.0,59.3247,59.3247,59.2058,59.2207,36786.0
2018-05-03 14:40:00,79.71,79.73,79.55,79.56,24076.0,59.2207,59.2355,59.1018,59.1092,24076.0
2018-05-03 14:45:00,79.56,79.68,79.56,79.59,15821.0,59.1092,59.1984,59.1092,59.1315,15821.0
2018-05-03 14:50:00,79.59,79.59,79.47,79.49,14274.0,59.1315,59.1315,59.0424,59.0572,14274.0
2018-05-03 14:55:00,79.48,79.59,79.46,79.58,17274.0,59.0498,59.1315,59.0349,59.1241,17274.0
2018-05-03 15:00:00,79.58,79.61,79.53,79.6,14645.0,59.1241,59.1464,59.0869,59.1389,14645.0
2018-05-03 15:05:00,79.59,79.63,79.49,79.55,39247.0,59.1315,59.1612,59.0572,59.1018,39247.0
2018-05-03 15:10:00,79.56,79.65,79.53,79.64,27418.0,59.1092,59.1761,59.0869,59.1687,27418.0
2018-05-03 15:15:00,79.64,79.73,79.64,79.71,19933.0,59.1687,59.2355,59.1687,59.2207,19933.0
2018-05-03 15:20:00,79.72,79.74,79.68,79.72,17527.0,59.2281,59.2429,59.1984,59.2281,17527.0
2018-05-03 15:25:00,79.72,79.72,79.64,79.65,30373.0,59.2281,59.2281,59.1687,59.1761,30373.0
2018-05-03 15:30:00,79.65,79.75,79.64,79.7,45624.0,59.1761,59.2504,59.1687,59.2132,45624.0
2018-05-03 15:35:00,79.7,79.71,79.63,79.69,39902.0,59.2132,59.2207,59.1612,59.2058,39902.0
2018-05-03 15:40:00,79.7,79.73,79.67,79.73,36458.0,59.2132,59.2355,59.1909,59.2355,36458.0
2018-05-03 15:45:00,79.74,79.82,79.73,79.81,73022.0,59.2429,59.3024,59.2355,59.295,73022.0
2018-05-03 15:50:00,79.8,79.82,79.73,79.78,54337.0,59.2875,59.3024,59.2355,59.2727,54337.0
2018-05-03 15:55:00,79.78,79.82,79.7,79.76,135538.0,59.2727,59.3024,59.2132,59.2578,135538.0
2018-05-04 09:30:00,79.77,79.99,79.58,79.85,33759.0,59.2652,59.4287,59.1241,59.3247,33759.0
2018-05-04 09:35:00,79.88,80.14,79.87,80.09,13117.0,59.347,59.5401,59.3395,59.503,13117.0
2018-05-04 09:40:00,80.08,80.17,79.95,79.98,20960.0,59.4956,59.5624,59.399,59.4213,20960.0
2018-05-04 09:45:00,79.97,80.1,79.93,80.08,20475.0,59.4138,59.5104,59.3841,59.4956,20475.0
2018-05-04 09:50:00,80.06,80.16,80.04,80.1,21830.0,59.4807,59.555,59.4658,59.5104,21830.0
2018-05-04 09:55:00,80.12,80.17,80.09,80.15,28267.0,59.5253,59.5624,59.503,59.5476,28267.0
2018-05-04 10:00:00,80.15,80.41,80.15,80.4,59098.0,59.5476,59.7407,59.5476,59.7333,59098.0
2018-05-04 10:05:00,80.38,80.39,80.17,80.17,20830.0,59.7184,59.7259,59.5624,59.5624,20830.0
2018-05-04 10:10:00,80.17,80.26,80.13,80.13,58807.0,59.5624,59.6293,59.5327,59.5327,58807.0
2018-05-04 10:15:00,80.12,80.17,80.05,80.15,36745.0,59.5253,59.5624,59.4733,59.5476,36745.0
2018-05-04 10:20:00,80.15,80.17,80.06,80.1,34373.0,59.5476,59.5624,59.4807,59.5104,34373.0
2018-05-04 10:25:00,80.1,80.21,80.04,80.14,30640.0,59.5104,59.5921,59.4658,59.5401,30640.0
2018-05-04 10:30:00,80.14,80.23,80.1,80.19,39561.0,59.5401,59.607,59.5104,59.5773,39561.0
2018-05-04 10:35:00,80.19,80.2,80.1,80.12,32615.0,59.5773,59.5847,59.5104,59.5253,32615.0
2018-05-04 10:40:00,80.11,80.15,79.96,79.96,43083.0,59.5178,59.5476,59.4064,59.4064,43083.0
2018-05-04 10:45:00,79.97,80.1,79.94,80.08,17520.0,59.4138,59.5104,59.3915,59.4956,17520.0
2018-05-04 10:50:00,80.09,80.09,79.94,79.98,22046.0,59.503,59.503,59.3915,59.4213,22046.0
2018-05-04 10:55:00,79.98,79.98,79.9,79.9,17621.0,59.4213,59.4213,59.3618,59.3618,17621.0
2018-05-04 11:00:00,79.91,79.92,79.77,79.79,22120.0,59.3692,59.3767,59.2652,59.2801,22120.0
2018-05-04 11:05:00,79.78,79.79,79.7,79.79,24667.0,59.2727,59.2801,59.2132,59.2801,24667.0
2018-05-04 11:10:00,79.8,79.91,79.77,79.77,15611.0,59.2875,59.3692,59.2652,59.2652,15611.0
2018-05-04 11:15:00,79.77,79.87,79.77,79.85,16822.0,59.2652,59.3395,59.2652,59.3247,16822.0
2018-05-04 11:20:00,79.85,79.94,79.84,79.92,21705.0,59.3247,59.3915,59.3172,59.3767,21705.0
2018-05-04 11:25:00,79.93,79.94,79.88,79.88,35704.0,59.3841,59.3915,59.347,59.347,35704.0
2018-05-04 11:30:00,79.88,79.93,79.86,79.92,35359.0,59.347,59.3841,59.3321,59.3767,35359.0
2018-05-04 11:35:00,79.92,79.93,79.81,79.81,24071.0,59.3767,59.3841,59.295,59.295,24071.0
2018-05-04 11:40:00,79.81,79.87,79.76,79.78,56340.0,59.295,59.3395,59.2578,59.2727,56340.0
2018-05-04 11:45:00,79.77,79.83,79.72,79.82,26779.0,59.2652,59.3098,59.2281,59.3024,26779.0
2018-05-04 11:50:00,79.83,79.9,79.81,79.87,13223.0,59.3098,59.3618,59.295,59.3395,13223.0
2018-05-04 11:55:00,79.86,79.91,79.85,79.91,9605.0,59.3321,59.3692,59.3247,59.3692,9605.0
2018-05-04 12:00:00,79.92,79.96,79.88,79.95,9528.0,59.3767,59.4064,59.347,59.399,9528.0
2018-05-04 12:05:00,79.96,80.0,79.92,79.99,13170.0,59.4064,59.4361,59.3767,59.4287,13170.0
2018-05-04 12:10:00,79.99,80.01,79.96,79.98,21739.0,59.4287,59.4435,59.4064,59.4213,21739.0
2018-05-04 12:15:00,79.99,79.99,79.88,79.89,16850.0,59.4287,59.4287,59.347,59.3544,16850.0
2018-05-04 12:20:00,79.9,79.93,79.87,79.93,6947.0,59.3618,59.3841,59.3395,59.3841,6947.0
2018-05-04 12:25:00,79.94,79.95,79.92,79.94,8751.0,59.3915,59.399,59.3767,59.3915,8751.0
2018-05-04 12:30:00,79.94,79.97,79.93,79.96,8189.0,59.3915,59.4138,59.3841,59.4064,8189.0
2018-05-04 12:35:00,79.96,79.98,79.92,79.93,10081.0,59.4064,59.4213,59.3767,59.3841,10081.0
2018-05-04 12:40:00,79.94,79.97,79.91,79.95,7195.0,59.3915,59.4138,59.3692,59.399,7195.0
2018-05-04 12:45:00,79.96,79.96,79.91,79.95,16140.0,59.4064,59.4064,59.3692,59.399,16140.0
2018-05-04 12:50:00,79.94,80.01,79.93,79.99,23461.0,59.3915,59.4435,59.3841,59.4287,23461.0
2018-05-04 12:55:00,80.0,80.0,79.92,79.93,14840.0,59.4361,59.4361,59.3767,59.3841,14840.0
2018-05-04 13:00:00,79.94,79.96,79.88,79.9,16677.0,59.3915,59.4064,59.347,59.3618,16677.0
2018-05-04 13:05:00,79.9,79.93,79.88,79.9,16749.0,59.3618,59.3841,59.347,59.3618,16749.0
2018-05-04 13:10:00,79.9,80.01,79.9,79.99,19845.0,59.3618,59.4435,59.3618,59.4287,19845.0
2018-05-04 13:15:00,79.98,80.0,79.96,79.97,19132.0,59.4213,59.4361,59.4064,59.4138,19132.0
2018-05-04 13:20:00,79.97,80.0,79.93,79.99,39749.0,59.4138,59.4361,59.3841,59.4287,39749.0
2018-05-04 13:25:00,80.0,80.05,79.98,80.05,8551.0,59.4361,59.4733,59.4213,59.4733,8551.0
2018-05-04 13:30:00,80.04,80.06,79.99,80.02,10829.0,59.4658,59.4807,59.4287,59.451,10829.0
2018-05-04 13:35:00,80.02,80.02,79.94,79.99,7796.0,59.451,59.451,59.3915,59.4287,7796.0
2018-05-04 13:40:00,79.98,79.98,79.92,79.95,12825.0,59.4213,59.4213,59.3767,59.399,12825.0
2018-05-04 13:45:00,79.95,79.99,79.92,79.97,6859.0,59.399,59.4287,59.3767,59.4138,6859.0
2018-05-04 13:50:00,79.96,79.99,79.9,79.92,8843.0,59.4064,59.4287,59.3618,59.3767,8843.0
2018-05-04 13:55:00,79.93,79.95,79.89,79.9,16352.0,59.3841,59.399,59.3544,59.3618,16352.0
2018-05-04 14:00:00,79.9,79.9,79.8,79.8,24940.0,59.3618,59.3618,59.2875,59.2875,24940.0
2018-05-04 14:05:00,79.8,79.85,79.78,79.82,38177.0,59.2875,59.3247,59.2727,59.3024,38177.0
2018-05-04 14:10:00,79.81,79.83,79.77,79.78,13723.0,59.295,59.3098,59.2652,59.2727,13723.0
2018-05-04 14:15:00,79.78,79.88,79.76,79.88,12151.0,59.2727,59.347,59.2578,59.347,12151.0
2018-05-04 14:20:00,79.88,79.91,79.83,79.87,13949.0,59.347,59.3692,59.3098,59.3395,13949.0
2018-05-04 14:25:00,79.88,79.97,79.86,79.97,13541.0,59.347,59.4138,59.3321,59.4138,13541.0
2018-05-04 14:30:00,79.98,80.03,79.96,80.02,16752.0,59.4213,59.4584,59.4064,59.451,16752.0
2018-05-04 14:35:00,80.01,80.09,79.99,80.06,10354.0,59.4435,59.503,59.4287,59.4807,10354.0
2018-05-04 14:40:00,80.07,80.19,80.07,80.18,18107.0,59.4881,59.5773,59.4881,59.5698,18107.0
2018-05-04 14:45:00,80.19,80.25,80.18,80.22,41500.0,59.5773,59.6219,59.5698,59.5996,41500.0
2018-05-04 14:50:00,80.23,80.24,80.13,80.15,15710.0,59.607,59.6144,59.5327,59.5476,15710.0
2018-05-04 14:55:00,80.15,80.15,80.05,80.05,21054.0,59.5476,59.5476,59.4733,59.4733,21054.0
2018-05-04 15:00:00,80.06,80.19,80.06,80.18,30290.0,59.4807,59.5773,59.4807,59.5698,30290.0
2018-05-04 15:05:00,80.19,80.2,80.12,80.18,78660.0,59.5773,59.5847,59.5253,59.5698,78660.0
2018-05-04 15:10:00,80.18,80.18,80.11,80.11,16773.0,59.5698,59.5698,59.5178,59.5178,16773.0
2018-05-04 15:15:00,80.11,80.13,80.08,80.13,21844.0,59.5178,59.5327,59.4956,59.5327,21844.0
2018-05-04 15:20:00,80.14,80.19,80.11,80.12,23110.0,59.5401,59.5773,59.5178,59.5253,23110.0
2018-05-04 15:25:00,80.12,80.12,80.06,80.08,26106.0,59.5253,59.5253,59.4807,59.4956,26106.0
2018-05-04 15:30:00,80.08,80.1,80.0,80.0,29306.0,59.4956,59.5104,59.4361,59.4361,29306.0
2018-05-04 15:35:00,80.0,80.02,79.95,79.98,26147.0,59.4361,59.451,59.399,59.4213,26147.0
2018-05-04 15:40:00,79.98,80.02,79.93,79.93,38675.0,59.4213,59.451,59.3841,59.3841,38675.0
2018-05-04 15:45:00,79.94,79.98,79.87,79.88,38629.0,59.3915,59.4213,59.3395,59.347,38629.0
2018-05-04 15:50:00,79.88,79.88,79.82,79.83,93044.0,59.347,59.347,59.3024,59.3098,93044.0
2018-05-04 15:55:00,79.83,79.9,79.8,79.88,114603.0,59.3098,59.3618,59.2875,59.347,114603.0
2018-05-07 09:30:00,79.87,80.13,79.8,79.85,41215.0,59.3395,59.5327,59.2875,59.3247,41215.0
2018-05-07 09:35:00,79.86,79.93,79.71,79.77,16639.0,59.3321,59.3841,59.2207,59.2652,16639.0
2018-05-07 09:40:00,79.8,79.92,79.78,79.87,19324.0,59.2875,59.3767,59.2727,59.3395,19324.0
2018-05-07 09:45:00,79.86,79.91,79.8,79.87,29072.0,59.3321,59.3692,59.2875,59.3395,29072.0
2018-05-07 09:50:00,79.86,79.9,79.77,79.8,18320.0,59.3321,59.3618,59.2652,59.2875,18320.0
2018-05-07 09:55:00,79.81,79.89,79.78,79.88,24822.0,59.295,59.3544,59.2727,59.347,24822.0
2018-05-07 10:00:00,79.87,79.95,79.83,79.87,29063.0,59.3395,59.399,59.3098,59.3395,29063.0
2018-05-07 10:05:00,79.87,79.87,79.71,79.71,23622.0,59.3395,59.3395,59.2207,59.2207,23622.0
2018-05-07 10:10:00,79.7,79.78,79.69,79.78,16268.0,59.2132,59.2727,59.2058,59.2727,16268.0
2018-05-07 10:15:00,79.78,79.79,79.62,79.65,22437.0,59.2727,59.2801,59.1538,59.1761,22437.0
2018-05-07 10:20:00,79.66,79.78,79.62,79.75,38749.0,59.1835,59.2727,59.1538,59.2504,38749.0
2018-05-07 10:25:00,79.74,79.76,79.68,79.7,16505.0,59.2429,59.2578,59.1984,59.2132,16505.0
2018-05-07 10:30:00,79.71,79.75,79.61,79.69,22220.0,59.2207,59.2504,59.1464,59.2058,22220.0
2018-05-07 10:35:00,79.69,79.77,79.64,79.68,20358.0,59.2058,59.2652,59.1687,59.1984,20358.0
2018-05-07 10:40:00,79.68,79.7,79.63,79.64,18573.0,59.1984,59.2132,59.1612,59.1687,18573.0
2018-05-07 10:45:00,79.64,79.76,79.64,79.74,16066.0,59.1687,59.2578,59.1687,59.2429,16066.0
2018-05-07 10:50:00,79.74,79.75,79.57,79.58,18801.0,59.2429,59.2504,59.1166,59.1241,18801.0
2018-05-07 10:55:00,79.59,79.65,79.55,79.58,16444.0,59.1315,59.1761,59.1018,59.1241,16444.0
2018-05-07 11:00:00,79.58,79.64,79.57,79.58,14271.0,59.1241,59.1687,59.1166,59.1241,14271.0
2018-05-07 11:05:00,79.58,79.66,79.57,79.58,21147.0,59.1241,59.1835,59.1166,59.1241,21147.0
2018-05-07 11:10:00,79.58,79.65,79.55,79.63,31776.0,59.1241,59.1761,59.1018,59.1612,31776.0
2018-05-07 11:15:00,79.63,79.65,79.6,79.61,12602.0,59.1612,59.1761,59.1389,59.1464,12602.0
2018-05-07 11:20:00,79.61,79.67,79.6,79.64,20570.0,59.1464,59.1909,59.1389,59.1687,20570.0
2018-05-07 11:25:00,79.64,79.65,79.59,79.6,23156.0,59.1687,59.1761,59.1315,59.1389,23156.0
2018-05-07 11:30:00,79.6,79.66,79.57,79.6,29038.0,59.1389,59.1835,59.1166,59.1389,29038.0
2018-05-07 11:35:00,79.61,79.63,79.55,79.62,16420.0,59.1464,59.1612,59.1018,59.1538,16420.0
2018-05-07 11:40:00,79.64,79.71,79.62,79.69,20710.0,59.1687,59.2207,59.1538,59.2058,20710.0
2018-05-07 11:45:00,79.69,79.72,79.64,79.64,18438.0,59.2058,59.2281,59.1687,59.1687,18438.0
2018-05-07 11:50:00,79.64,79.73,79.64,79.72,18190.0,59.1687,59.2355,59.1687,59.2281,18190.0
2018-05-07 11:55:00,79.71,79.76,79.69,79.73,14038.0,59.2207,59.2578,59.2058,59.2355,14038.0
2018-05-07 12:00:00,79.73,79.78,79.71,79.76,11992.0,59.2355,59.2727,59.2207,59.2578,11992.0
2018-05-07 12:05:00,79.75,79.76,79.71,79.72,11788.0,59.2504,59.2578,59.2207,59.2281,11788.0
2018-05-07 12:10:00,79.73,79.81,79.73,79.81,10086.0,59.2355,59.295,59.2355,59.295,10086.0
2018-05-07 12:15:00,79.81,79.84,79.79,79.82,14744.0,59.295,59.3172,59.2801,59.3024,14744.0
2018-05-07 12:20:00,79.83,79.86,79.83,79.86,9953.0,59.3098,59.3321,59.3098,59.3321,9953.0
2018-05-07 12:25:00,79.85,79.89,79.85,79.89,14618.0,59.3247,59.3544,59.3247,59.3544,14618.0
2018-05-07 12:30:00,79.88,79.93,79.85,79.9,14007.0,59.347,59.3841,59.3247,59.3618,14007.0
2018-05-07 12:35:00,79.9,79.93,79.87,79.89,11561.0,59.3618,59.3841,59.3395,59.3544,11561.0
2018-05-07 12:40:00,79.89,79.94,79.89,79.93,14584.0,59.3544,59.3915,59.3544,59.3841,14584.0
2018-05-07 12:45:00,79.92,79.94,79.8,79.82,14464.0,59.3767,59.3915,59.2875,59.3024,14464.0
2018-05-07 12:50:00,79.83,79.85,79.8,79.85,10943.0,59.3098,59.3247,59.2875,59.3247,10943.0
2018-05-07 12:55:00,79.85,79.86,79.8,79.81,12375.0,59.3247,59.3321,59.2875,59.295,12375.0
2018-05-07 13:00:00,79.81,79.82,79.79,79.82,6573.0,59.295,59.3024,59.2801,59.3024,6573.0
2018-05-07 13:05:00,79.82,79.82,79.72,79.77,11015.0,59.3024,59.3024,59.2281,59.2652,11015.0
2018-05-07 13:10:00,79.77,79.8,79.74,79.75,10851.0,59.2652,59.2875,59.2429,59.2504,10851.0
2018-05-07 13:15:00,79.74,79.74,79.63,79.65,28895.0,59.2429,59.2429,59.1612,59.1761,28895.0
2018-05-07 13:20:00,79.64,79.65,79.62,79.65,9403.0,59.1687,59.1761,59.1538,59.1761,9403.0
2018-05-07 13:25:00,79.64,79.68,79.63,79.67,22643.0,59.1687,59.1984,59.1612,59.1909,22643.0
2018-05-07 13:30:00,79.68,79.7,79.62,79.63,14065.0,59.1984,59.2132,59.1538,59.1612,14065.0
2018-05-07 13:35:00,79.63,79.7,79.62,79.67,15806.0,59.1612,59.2132,59.1538,59.1909,15806.0
2018-05-07 13:40:00,79.67,79.7,79.65,79.7,11478.0,59.1909,59.2132,59.1761,59.2132,11478.0
2018-05-07 13:45:00,79.7,79.77,79.7,79.76,14281.0,59.2132,59.2652,59.2132,59.2578,14281.0
2018-05-07 13:50:00,79.77,79.85,79.77,79.83,16362.0,59.2652,59.3247,59.2652,59.3098,16362.0
2018-05-07 13:55:00,79.83,79.89,79.83,79.87,18562.0,59.3098,59.3544,59.3098,59.3395,18562.0
2018-05-07 14:00:00,79.87,79.92,79.86,79.9,17731.0,59.3395,59.3767,59.3321,59.3618,17731.0
2018-05-07 14:05:00,79.9,79.94,79.87,79.88,32777.0,59.3618,59.3915,59.3395,59.347,32777.0
2018-05-07 14:10:00,79.88,79.95,79.86,79.95,21830.0,59.347,59.399,59.3321,59.399,21830.0
2018-05-07 14:15:00,79.94,79.99,79.94,79.97,20845.0,59.3915,59.4287,59.3915,59.4138,20845.0
2018-05-07 14:20:00,79.97,80.0,79.96,79.97,20401.0,59.4138,59.4361,59.4064,59.4138,20401.0
2018-05-07 14:25:00,79.97,80.0,79.95,79.98,17854.0,59.4138,59.4361,59.399,59.4213,17854.0
2018-05-07 14:30:00,79.97,80.0,79.91,79.97,23171.0,59.4138,59.4361,59.3692,59.4138,23171.0
2018-05-07 14:35:00,79.98,80.04,79.97,79.99,22590.0,59.4213,59.4658,59.4138,59.4287,22590.0
2018-05-07 14:40:00,79.99,80.04,79.93,79.95,11532.0,59.4287,59.4658,59.3841,59.399,11532.0
2018-05-07 14:45:00,79.95,80.02,79.95,80.0,17449.0,59.399,59.451,59.399,59.4361,17449.0
2018-05-07 14:50:00,80.0,80.03,79.95,80.03,18849.0,59.4361,59.4584,59.399,59.4584,18849.0
2018-05-07 14:55:00,80.02,80.03,79.98,80.03,44943.0,59.451,59.4584,59.4213,59.4584,44943.0
2018-05-07 15:00:00,80.03,80.03,79.88,79.88,40658.0,59.4584,59.4584,59.347,59.347,40658.0
2018-05-07 15:05:00,79.89,79.9,79.79,79.8,25266.0,59.3544,59.3618,59.2801,59.2875,25266.0
2018-05-07 15:10:00,79.8,79.84,79.65,79.66,30977.0,59.2875,59.3172,59.1761,59.1835,30977.0
2018-05-07 15:15:00,79.66,79.69,79.57,79.63,46772.0,59.1835,59.2058,59.1166,59.1612,46772.0
2018-05-07 15:20:00,79.63,79.65,79.52,79.54,39599.0,59.1612,59.1761,59.0795,59.0944,39599.0
2018-05-07 15:25:00,79.54,79.67,79.51,79.67,27850.0,59.0944,59.1909,59.0721,59.1909,27850.0
2018-05-07 15:30:00,79.66,79.68,79.57,79.63,42817.0,59.1835,59.1984,59.1166,59.1612,42817.0
2018-05-07 15:35:00,79.63,79.64,79.56,79.59,44193.0,59.1612,59.1687,59.1092,59.1315,44193.0
2018-05-07 15:40:00,79.58,79.63,79.55,79.62,44068.0,59.1241,59.1612,59.1018,59.1538,44068.0
2018-05-07 15:45:00,79.62,79.63,79.49,79.5,63347.0,59.1538,59.1612,59.0572,59.0646,63347.0
2018-05-07 15:50:00,79.49,79.51,79.44,79.47,82308.0,59.0572,59.0721,59.0201,59.0424,82308.0
2018-05-07 15:55:00,79.47,79.59,79.45,79.51,183843.0,59.0424,59.1315,59.0275,59.0721,183843.0
2018-05-08 09:30:00,79.31,79.39,79.0,79.02,59286.0,58.9235,58.9829,58.6932,58.708,59286.0
2018-05-08 09:35:00,79.0,79.03,78.76,78.76,45527.0,58.6932,58.7155,58.5149,58.5149,45527.0
2018-05-08 09:40:00,78.78,78.88,78.65,78.88,27020.0,58.5297,58.604,58.4331,58.604,27020.0
2018-05-08 09:45:00,78.87,78.92,78.68,78.78,37835.0,58.5966,58.6337,58.4554,58.5297,37835.0
2018-05-08 09:50:00,78.77,78.79,78.5,78.52,44229.0,58.5223,58.5371,58.3217,58.3365,44229.0
2018-05-08 09:55:00,78.51,78.52,78.41,78.42,38814.0,58.3291,58.3365,58.2548,58.2623,38814.0
2018-05-08 10:00:00,78.41,78.46,78.31,78.31,43431.0,58.2548,58.292,58.1805,58.1805,43431.0
2018-05-08 10:05:00,78.31,78.32,78.11,78.15,42171.0,58.1805,58.188,58.0319,58.0617,42171.0
2018-05-08 10:10:00,78.15,78.24,78.04,78.23,33966.0,58.0617,58.1285,57.9799,58.1211,33966.0
2018-05-08 10:15:00,78.23,78.43,78.2,78.4,35686.0,58.1211,58.2697,58.0988,58.2474,35686.0
2018-05-08 10:20:00,78.39,78.4,78.17,78.21,42168.0,58.24,58.2474,58.0765,58.1062,42168.0
2018-05-08 10:25:00,78.21,78.52,78.19,78.42,46578.0,58.1062,58.3365,58.0914,58.2623,46578.0
2018-05-08 10:30:00,78.44,78.57,78.42,78.49,57021.0,58.2771,58.3737,58.2623,58.3143,57021.0
2018-05-08 10:35:00,78.48,78.52,78.42,78.45,38469.0,58.3068,58.3365,58.2623,58.2845,38469.0
2018-05-08 10:40:00,78.44,78.5,78.42,78.48,21223.0,58.2771,58.3217,58.2623,58.3068,21223.0
2018-05-08 10:45:00,78.49,78.5,78.35,78.38,33319.0,58.3143,58.3217,58.2102,58.2325,33319.0
2018-05-08 10:50:00,78.36,78.45,78.33,78.34,37090.0,58.2177,58.2845,58.1954,58.2028,37090.0
2018-05-08 10:55:00,78.34,78.36,78.23,78.24,25410.0,58.2028,58.2177,58.1211,58.1285,25410.0
2018-05-08 11:00:00,78.22,78.26,78.14,78.22,31514.0,58.1137,58.1434,58.0542,58.1137,31514.0
2018-05-08 11:05:00,78.19,78.19,78.09,78.11,38394.0,58.0914,58.0914,58.0171,58.0319,38394.0
2018-05-08 11:10:00,78.09,78.25,78.05,78.2,51410.0,58.0171,58.136,57.9874,58.0988,51410.0
2018-05-08 11:15:00,78.2,78.35,78.15,78.32,35015.0,58.0988,58.2102,58.0617,58.188,35015.0
2018-05-08 11:20:00,78.35,78.44,78.33,78.4,25982.0,58.2102,58.2771,58.1954,58.2474,25982.0
2018-05-08 11:25:00,78.39,78.6,78.36,78.56,31915.0,58.24,58.396,58.2177,58.3663,31915.0
2018-05-08 11:30:00,78.56,78.57,78.45,78.53,21373.0,58.3663,58.3737,58.2845,58.344,21373.0
2018-05-08 11:35:00,78.52,78.56,78.47,78.51,25963.0,58.3365,58.3663,58.2994,58.3291,25963.0
2018-05-08 11:40:00,78.51,78.57,78.48,78.55,24694.0,58.3291,58.3737,58.3068,58.3588,24694.0
2018-05-08 11:45:00,78.55,78.58,78.38,78.4,22693.0,58.3588,58.3811,58.2325,58.2474,22693.0
2018-05-08 11:50:00,78.4,78.43,78.35,78.37,18124.0,58.2474,58.2697,58.2102,58.2251,18124.0
2018-05-08 11:55:00,78.36,78.39,78.32,78.36,17452.0,58.2177,58.24,58.188,58.2177,17452.0
2018-05-08 12:00:00,78.37,78.41,78.34,78.4,20971.0,58.2251,58.2548,58.2028,58.2474,20971.0
2018-05-08 12:05:00,78.39,78.42,78.35,78.39,22715.0,58.24,58.2623,58.2102,58.24,22715.0
2018-05-08 12:10:00,78.38,78.4,78.36,78.39,22188.0,58.2325,58.2474,58.2177,58.24,22188.0
2018-05-08 12:15:00,78.39,78.39,78.3,78.33,37833.0,58.24,58.24,58.1731,58.1954,37833.0
2018-05-08 12:20:00,78.32,78.36,78.29,78.31,38006.0,58.188,58.2177,58.1657,58.1805,38006.0
2018-05-08 12:25:00,78.3,78.32,78.23,78.32,26181.0,58.1731,58.188,58.1211,58.188,26181.0
2018-05-08 12:30:00,78.31,78.35,78.26,78.35,25027.0,58.1805,58.2102,58.1434,58.2102,25027.0
2018-05-08 12:35:00,78.35,78.35,78.23,78.27,21439.0,58.2102,58.2102,58.1211,58.1508,21439.0
2018-05-08 12:40:00,78.28,78.28,78.2,78.2,21337.0,58.1582,58.1582,58.0988,58.0988,21337.0
2018-05-08 12:45:00,78.21,78.29,78.21,78.26,20670.0,58.1062,58.1657,58.1062,58.1434,20670.0
2018-05-08 12:50:00,78.25,78.31,78.24,78.27,23170.0,58.136,58.1805,58.1285,58.1508,23170.0
2018-05-08 12:55:00,78.26,78.28,78.17,78.17,21897.0,58.1434,58.1582,58.0765,58.0765,21897.0
2018-05-08 13:00:00,78.18,78.21,78.05,78.05,24257.0,58.0839,58.1062,57.9874,57.9874,24257.0
2018-05-08 13:05:00,78.06,78.12,78.05,78.12,22133.0,57.9948,58.0394,57.9874,58.0394,22133.0
2018-05-08 13:10:00,78.13,78.13,78.04,78.06,19330.0,58.0468,58.0468,57.9799,57.9948,19330.0
2018-05-08 13:15:00,78.05,78.07,77.98,78.01,43106.0,57.9874,58.0022,57.9354,57.9576,43106.0
2018-05-08 13:20:00,78.0,78.03,77.94,77.95,18741.0,57.9502,57.9725,57.9056,57.9131,18741.0
2018-05-08 13:25:00,77.94,78.0,77.93,77.95,21249.0,57.9056,57.9502,57.8982,57.9131,21249.0
2018-05-08 13:30:00,77.95,78.05,77.94,78.01,24554.0,57.9131,57.9874,57.9056,57.9576,24554.0
2018-05-08 13:35:00,78.01,78.02,77.94,77.94,17463.0,57.9576,57.9651,57.9056,57.9056,17463.0
2018-05-08 13:40:00,77.95,78.02,77.92,78.02,18061.0,57.9131,57.9651,57.8908,57.9651,18061.0
2018-05-08 13:45:00,78.02,78.05,77.98,78.01,24918.0,57.9651,57.9874,57.9354,57.9576,24918.0
2018-05-08 13:50:00,78.01,78.04,77.95,77.98,19399.0,57.9576,57.9799,57.9131,57.9354,19399.0
2018-05-08 13:55:00,77.98,78.02,77.95,78.0,19051.0,57.9354,57.9651,57.9131,57.9502,19051.0
2018-05-08 14:00:00,77.99,77.99,77.88,77.89,31552.0,57.9428,57.9428,57.8611,57.8685,31552.0
2018-05-08 14:05:00,77.88,77.88,77.74,77.76,35933.0,57.8611,57.8611,57.757,57.7719,35933.0
2018-05-08 14:10:00,77.77,77.8,77.63,77.66,49723.0,57.7793,57.8016,57.6753,57.6976,49723.0
2018-05-08 14:15:00,77.67,77.76,77.66,77.74,37851.0,57.705,57.7719,57.6976,57.757,37851.0
2018-05-08 14:20:00,77.73,77.8,77.69,77.78,36930.0,57.7496,57.8016,57.7199,57.7868,36930.0
2018-05-08 14:25:00,77.78,77.81,77.77,77.78,43435.0,57.7868,57.8091,57.7793,57.7868,43435.0
2018-05-08 14:30:00,77.79,77.88,77.78,77.78,36501.0,57.7942,57.8611,57.7868,57.7868,36501.0
2018-05-08 14:35:00,77.78,77.85,77.78,77.81,35458.0,57.7868,57.8388,57.7868,57.8091,35458.0
2018-05-08 14:40:00,77.83,77.86,77.78,77.83,58597.0,57.8239,57.8462,57.7868,57.8239,58597.0
2018-05-08 14:45:00,77.83,77.9,77.83,77.84,65783.0,57.8239,57.8759,57.8239,57.8313,65783.0
2018-05-08 14:50:00,77.84,78.06,77.83,77.99,51472.0,57.8313,57.9948,57.8239,57.9428,51472.0
2018-05-08 14:55:00,77.98,78.04,77.93,78.0,41151.0,57.9354,57.9799,57.8982,57.9502,41151.0
2018-05-08 15:00:00,78.0,78.14,77.96,78.12,55137.0,57.9502,58.0542,57.9205,58.0394,55137.0
2018-05-08 15:05:00,78.13,78.19,78.05,78.06,45134.0,58.0468,58.0914,57.9874,57.9948,45134.0
2018-05-08 15:10:00,78.06,78.14,78.01,78.13,50173.0,57.9948,58.0542,57.9576,58.0468,50173.0
2018-05-08 15:15:00,78.14,78.19,78.09,78.11,45246.0,58.0542,58.0914,58.0171,58.0319,45246.0
2018-05-08 15:20:00,78.12,78.19,78.06,78.06,49483.0,58.0394,58.0914,57.9948,57.9948,49483.0
2018-05-08 15:25:00,78.06,78.19,78.06,78.11,42060.0,57.9948,58.0914,57.9948,58.0319,42060.0
2018-05-08 15:30:00,78.1,78.16,78.06,78.07,77743.0,58.0245,58.0691,57.9948,58.0022,77743.0
2018-05-08 15:35:00,78.06,78.08,77.97,78.01,85264.0,57.9948,58.0096,57.9279,57.9576,85264.0
2018-05-08 15:40:00,78.01,78.05,78.0,78.03,67554.0,57.9576,57.9874,57.9502,57.9725,67554.0
2018-05-08 15:45:00,78.02,78.02,77.9,77.92,95782.0,57.9651,57.9651,57.8759,57.8908,95782.0
2018-05-08 15:50:00,77.93,78.05,77.93,77.97,156033.0,57.8982,57.9874,57.8982,57.9279,156033.0
2018-05-08 15:55:00,77.97,77.99,77.71,77.87,326597.0,57.9279,57.9428,57.7348,57.8536,326597.0
2018-05-09 09:30:00,77.81,77.82,77.62,77.75,51386.0,57.8091,57.8165,57.6679,57.7645,51386.0
2018-05-09 09:35:00,77.71,77.8,77.54,77.66,36783.0,57.7348,57.8016,57.6085,57.6976,36783.0
2018-05-09 09:40:00,77.69,77.95,77.68,77.75,29159.0,57.7199,57.9131,57.7125,57.7645,29159.0
2018-05-09 09:45:00,77.76,77.78,77.62,77.67,19680.0,57.7719,57.7868,57.6679,57.705,19680.0
2018-05-09 09:50:00,77.64,77.68,77.52,77.57,24972.0,57.6827,57.7125,57.5936,57.6307,24972.0
2018-05-09 09:55:00,77.57,77.6,77.41,77.41,55757.0,57.6307,57.653,57.5119,57.5119,55757.0
2018-05-09 10:00:00,77.4,77.54,77.38,77.39,37339.0,57.5044,57.6085,57.4896,57.497,37339.0
2018-05-09 10:05:00,77.39,77.43,77.34,77.36,33361.0,57.497,57.5267,57.4599,57.4747,33361.0
2018-05-09 10:10:00,77.36,77.37,77.11,77.19,56485.0,57.4747,57.4822,57.289,57.3484,56485.0
2018-05-09 10:15:00,77.2,77.22,76.95,76.98,67322.0,57.3559,57.3707,57.1701,57.1924,67322.0
2018-05-09 10:20:00,76.98,76.99,76.88,76.95,52341.0,57.1924,57.1998,57.1181,57.1701,52341.0
2018-05-09 10:25:00,76.96,77.07,76.93,77.04,28542.0,57.1775,57.2593,57.1553,57.237,28542.0
2018-05-09 10:30:00,77.03,77.05,76.93,77.03,39924.0,57.2295,57.2444,57.1553,57.2295,39924.0
2018-05-09 10:35:00,77.02,77.08,76.96,77.01,101348.0,57.2221,57.2667,57.1775,57.2147,101348.0
2018-05-09 10:40:00,77.0,77.02,76.94,77.0,40530.0,57.2073,57.2221,57.1627,57.2073,40530.0
2018-05-09 10:45:00,77.01,77.08,76.96,77.08,28161.0,57.2147,57.2667,57.1775,57.2667,28161.0
2018-05-09 10:50:00,77.09,77.41,77.09,77.32,47430.0,57.2741,57.5119,57.2741,57.445,47430.0
2018-05-09 10:55:00,77.32,77.48,77.29,77.45,31608.0,57.445,57.5639,57.4227,57.5416,31608.0
2018-05-09 11:00:00,77.45,77.51,77.36,77.42,34023.0,57.5416,57.5862,57.4747,57.5193,34023.0
2018-05-09 11:05:00,77.42,77.49,77.41,77.46,22222.0,57.5193,57.5713,57.5119,57.549,22222.0
2018-05-09 11:10:00,77.46,77.5,77.37,77.39,22651.0,57.549,57.5787,57.4822,57.497,22651.0
2018-05-09 11:15:00,77.38,77.38,77.25,77.29,24094.0,57.4896,57.4896,57.393,57.4227,24094.0
2018-05-09 11:20:00,77.31,77.34,77.25,77.29,26325.0,57.4376,57.4599,57.393,57.4227,26325.0
2018-05-09 11:25:00,77.28,77.38,77.28,77.29,44126.0,57.4153,57.4896,57.4153,57.4227,44126.0
2018-05-09 11:30:00,77.29,77.36,77.25,77.26,38491.0,57.4227,57.4747,57.393,57.4004,38491.0
2018-05-09 11:35:00,77.26,77.28,77.17,77.18,17459.0,57.4004,57.4153,57.3336,57.341,17459.0
2018-05-09 11:40:00,77.17,77.18,77.13,77.13,16107.0,57.3336,57.341,57.3038,57.3038,16107.0
2018-05-09 11:45:00,77.12,77.14,77.06,77.1,15041.0,57.2964,57.3113,57.2518,57.2816,15041.0
2018-05-09 11:50:00,77.11,77.14,77.08,77.14,11201.0,57.289,57.3113,57.2667,57.3113,11201.0
2018-05-09 11:55:00,77.14,77.17,77.08,77.1,15354.0,57.3113,57.3336,57.2667,57.2816,15354.0
2018-05-09 12:00:00,77.1,77.2,77.09,77.19,14094.0,57.2816,57.3559,57.2741,57.3484,14094.0
2018-05-09 12:05:00,77.2,77.34,77.2,77.28,25518.0,57.3559,57.4599,57.3559,57.4153,25518.0
2018-05-09 12:10:00,77.27,77.28,77.22,77.27,10128.0,57.4079,57.4153,57.3707,57.4079,10128.0
2018-05-09 12:15:00,77.26,77.26,77.19,77.21,10439.0,57.4004,57.4004,57.3484,57.3633,10439.0
2018-05-09 12:20:00,77.2,77.25,77.16,77.22,16632.0,57.3559,57.393,57.3261,57.3707,16632.0
2018-05-09 12:25:00,77.22,77.24,77.17,77.24,9854.0,57.3707,57.3856,57.3336,57.3856,9854.0
2018-05-09 12:30:00,77.24,77.3,77.21,77.22,13918.0,57.3856,57.4301,57.3633,57.3707,13918.0
2018-05-09 12:35:00,77.21,77.24,77.13,77.14,15520.0,57.3633,57.3856,57.3038,57.3113,15520.0
2018-05-09 12:40:00,77.13,77.16,77.09,77.12,15394.0,57.3038,57.3261,57.2741,57.2964,15394.0
2018-05-09 12:45:00,77.1,77.16,77.1,77.11,16611.0,57.2816,57.3261,57.2816,57.289,16611.0
2018-05-09 12:50:00,77.11,77.14,77.07,77.08,21910.0,57.289,57.3113,57.2593,57.2667,21910.0
2018-05-09 12:55:00,77.08,77.11,77.02,77.1,18760.0,57.2667,57.289,57.2221,57.2816,18760.0
2018-05-09 13:00:00,77.1,77.12,77.06,77.09,16881.0,57.2816,57.2964,57.2518,57.2741,16881.0
2018-05-09 13:05:00,77.09,77.09,77.01,77.02,20508.0,57.2741,57.2741,57.2147,57.2221,20508.0
2018-05-09 13:10:00,77.03,77.08,77.0,77.08,35312.0,57.2295,57.2667,57.2073,57.2667,35312.0
2018-05-09 13:15:00,77.08,77.26,77.08,77.22,31338.0,57.2667,57.4004,57.2667,57.3707,31338.0
2018-05-09 13:20:00,77.26,77.35,77.23,77.3,24963.0,57.4004,57.4673,57.3781,57.4301,24963.0
2018-05-09 13:25:00,77.29,77.32,77.24,77.31,14555.0,57.4227,57.445,57.3856,57.4376,14555.0
2018-05-09 13:30:00,77.31,77.33,77.2,77.23,17087.0,57.4376,57.4524,57.3559,57.3781,17087.0
2018-05-09 13:35:00,77.21,77.24,77.18,77.2,7060.0,57.3633,57.3856,57.341,57.3559,7060.0
2018-05-09 13:40:00,77.2,77.22,77.19,77.21,14387.0,57.3559,57.3707,57.3484,57.3633,14387.0
2018-05-09 13:45:00,77.22,77.23,77.16,77.18,17600.0,57.3707,57.3781,57.3261,57.341,17600.0
2018-05-09 13:50:00,77.18,77.18,77.13,77.16,14774.0,57.341,57.341,57.3038,57.3261,14774.0
2018-05-09 13:55:00,77.16,77.21,77.14,77.15,24566.0,57.3261,57.3633,57.3113,57.3187,24566.0
2018-05-09 14:00:00,77.15,77.21,77.15,77.17,23894.0,57.3187,57.3633,57.3187,57.3336,23894.0
2018-05-09 14:05:00,77.16,77.32,77.16,77.29,31997.0,57.3261,57.445,57.3261,57.4227,31997.0
2018-05-09 14:10:00,77.29,77.29,77.23,77.29,15394.0,57.4227,57.4227,57.3781,57.4227,15394.0
2018-05-09 14:15:00,77.28,77.28,77.21,77.22,20981.0,57.4153,57.4153,57.3633,57.3707,20981.0
2018-05-09 14:20:00,77.23,77.26,77.21,77.22,25435.0,57.3781,57.4004,57.3633,57.3707,25435.0
2018-05-09 14:25:00,77.22,77.26,77.2,77.21,23800.0,57.3707,57.4004,57.3559,57.3633,23800.0
2018-05-09 14:30:00,77.21,77.32,77.19,77.31,25396.0,57.3633,57.445,57.3484,57.4376,25396.0
2018-05-09 14:35:00,77.32,77.35,77.28,77.3,24869.0,57.445,57.4673,57.4153,57.4301,24869.0
2018-05-09 14:40:00,77.31,77.38,77.31,77.34,22569.0,57.4376,57.4896,57.4376,57.4599,22569.0
2018-05-09 14:45:00,77.34,77.46,77.34,77.46,24221.0,57.4599,57.549,57.4599,57.549,24221.0
2018-05-09 14:50:00,77.46,77.52,77.43,77.45,25283.0,57.549,57.5936,57.5267,57.5416,25283.0
2018-05-09 14:55:00,77.44,77.52,77.44,77.51,20225.0,57.5342,57.5936,57.5342,57.5862,20225.0
2018-05-09 15:00:00,77.51,77.54,77.47,77.52,18242.0,57.5862,57.6085,57.5564,57.5936,18242.0
2018-05-09 15:05:00,77.52,77.57,77.44,77.55,28333.0,57.5936,57.6307,57.5342,57.6159,28333.0
2018-05-09 15:10:00,77.55,77.55,77.41,77.43,20042.0,57.6159,57.6159,57.5119,57.5267,20042.0
2018-05-09 15:15:00,77.44,77.46,77.38,77.38,25392.0,57.5342,57.549,57.4896,57.4896,25392.0
2018-05-09 15:20:00,77.38,77.41,77.36,77.37,42625.0,57.4896,57.5119,57.4747,57.4822,42625.0
2018-05-09 15:25:00,77.37,77.4,77.33,77.36,31225.0,57.4822,57.5044,57.4524,57.4747,31225.0
2018-05-09 15:30:00,77.36,77.41,77.34,77.4,42074.0,57.4747,57.5119,57.4599,57.5044,42074.0
2018-05-09 15:35:00,77.4,77.43,77.33,77.34,77812.0,57.5044,57.5267,57.4524,57.4599,77812.0
2018-05-09 15:40:00,77.35,77.39,77.29,77.34,74543.0,57.4673,57.497,57.4227,57.4599,74543.0
2018-05-09 15:45:00,77.35,77.49,77.34,77.49,59244.0,57.4673,57.5713,57.4599,57.5713,59244.0
2018-05-09 15:50:00,77.49,77.58,77.49,77.55,97527.0,57.5713,57.6382,57.5713,57.6159,97527.0
2018-05-09 15:55:00,77.56,77.59,77.47,77.55,217824.0,57.6233,57.6456,57.5564,57.6159,217824.0
2018-05-10 09:30:00,78.8,79.48,78.5,78.72,119649.0,58.5446,59.0498,58.3217,58.4851,119649.0
2018-05-10 09:35:00,78.76,78.79,78.04,78.17,115297.0,58.5149,58.5371,57.9799,58.0765,115297.0
2018-05-10 09:40:00,78.2,78.31,77.64,77.83,41626.0,58.0988,58.1805,57.6827,57.8239,41626.0
2018-05-10 09:45:00,77.84,77.95,77.58,77.69,34512.0,57.8313,57.9131,57.6382,57.7199,34512.0
2018-05-10 09:50:00,77.7,77.95,77.61,77.71,26930.0,57.7273,57.9131,57.6605,57.7348,26930.0
2018-05-10 09:55:00,77.7,77.76,77.54,77.7,31734.0,57.7273,57.7719,57.6085,57.7273,31734.0
2018-05-10 10:00:00,77.7,78.11,77.68,77.99,44455.0,57.7273,58.0319,57.7125,57.9428,44455.0
2018-05-10 10:05:00,77.98,78.14,77.97,78.0,29787.0,57.9354,58.0542,57.9279,57.9502,29787.0
2018-05-10 10:10:00,78.0,78.0,77.86,77.94,43484.0,57.9502,57.9502,57.8462,57.9056,43484.0
2018-05-10 10:15:00,77.92,78.01,77.79,77.85,32221.0,57.8908,57.9576,57.7942,57.8388,32221.0
2018-05-10 10:20:00,77.84,77.99,77.79,77.87,26659.0,57.8313,57.9428,57.7942,57.8536,26659.0
2018-05-10 10:25:00,77.86,78.04,77.86,78.01,24212.0,57.8462,57.9799,57.8462,57.9576,24212.0
2018-05-10 10:30:00,78.0,78.32,77.99,78.29,56815.0,57.9502,58.188,57.9428,58.1657,56815.0
2018-05-10 10:35:00,78.29,78.35,78.19,78.22,59996.0,58.1657,58.2102,58.0914,58.1137,59996.0
2018-05-10 10:40:00,78.21,78.21,78.01,78.01,23245.0,58.1062,58.1062,57.9576,57.9576,23245.0
2018-05-10 10:45:00,78.02,78.2,78.02,78.14,27143.0,57.9651,58.0988,57.9651,58.0542,27143.0
2018-05-10 10:50:00,78.14,78.19,78.06,78.14,35880.0,58.0542,58.0914,57.9948,58.0542,35880.0
2018-05-10 10:55:00,78.14,78.23,78.13,78.22,32865.0,58.0542,58.1211,58.0468,58.1137,32865.0
2018-05-10 11:00:00,78.22,78.31,78.19,78.24,37097.0,58.1137,58.1805,58.0914,58.1285,37097.0
2018-05-10 11:05:00,78.24,78.42,78.23,78.37,33513.0,58.1285,58.2623,58.1211,58.2251,33513.0
2018-05-10 11:10:00,78.37,78.44,78.35,78.39,19428.0,58.2251,58.2771,58.2102,58.24,19428.0
2018-05-10 11:15:00,78.37,78.42,78.32,78.4,43193.0,58.2251,58.2623,58.188,58.2474,43193.0
2018-05-10 11:20:00,78.41,78.46,78.38,78.42,29234.0,58.2548,58.292,58.2325,58.2623,29234.0
2018-05-10 11:25:00,78.42,78.46,78.28,78.28,39402.0,58.2623,58.292,58.1582,58.1582,39402.0
2018-05-10 11:30:00,78.29,78.43,78.29,78.41,43205.0,58.1657,58.2697,58.1657,58.2548,43205.0
2018-05-10 11:35:00,78.41,78.49,78.39,78.41,17784.0,58.2548,58.3143,58.24,58.2548,17784.0
2018-05-10 11:40:00,78.41,78.44,78.32,78.33,15359.0,58.2548,58.2771,58.188,58.1954,15359.0
2018-05-10 11:45:00,78.34,78.4,78.31,78.4,22057.0,58.2028,58.2474,58.1805,58.2474,22057.0
2018-05-10 11:50:00,78.41,78.43,78.34,78.36,25419.0,58.2548,58.2697,58.2028,58.2177,25419.0
2018-05-10 11:55:00,78.36,78.41,78.32,78.38,28481.0,58.2177,58.2548,58.188,58.2325,28481.0
2018-05-10 12:00:00,78.36,78.42,78.35,78.35,25005.0,58.2177,58.2623,58.2102,58.2102,25005.0
2018-05-10 12:05:00,78.35,78.39,78.26,78.33,18708.0,58.2102,58.24,58.1434,58.1954,18708.0
2018-05-10 12:10:00,78.33,78.36,78.31,78.35,16156.0,58.1954,58.2177,58.1805,58.2102,16156.0
2018-05-10 12:15:00,78.34,78.43,78.32,78.42,26507.0,58.2028,58.2697,58.188,58.2623,26507.0
2018-05-10 12:20:00,78.42,78.47,78.37,78.41,20248.0,58.2623,58.2994,58.2251,58.2548,20248.0
2018-05-10 12:25:00,78.41,78.49,78.41,78.46,18026.0,58.2548,58.3143,58.2548,58.292,18026.0
2018-05-10 12:30:00,78.46,78.48,78.4,78.42,22174.0,58.292,58.3068,58.2474,58.2623,22174.0
2018-05-10 12:35:00,78.44,78.46,78.4,78.41,15173.0,58.2771,58.292,58.2474,58.2548,15173.0
2018-05-10 12:40:00,78.4,78.42,78.36,78.38,17497.0,58.2474,58.2623,58.2177,58.2325,17497.0
2018-05-10 12:45:00,78.39,78.44,78.36,78.43,21544.0,58.24,58.2771,58.2177,58.2697,21544.0
2018-05-10 12:50:00,78.44,78.46,78.39,78.39,46990.0,58.2771,58.292,58.24,58.24,46990.0
2018-05-10 12:55:00,78.39,78.41,78.31,78.33,14176.0,58.24,58.2548,58.1805,58.1954,14176.0
2018-05-10 13:00:00,78.33,78.37,78.3,78.31,23489.0,58.1954,58.2251,58.1731,58.1805,23489.0
2018-05-10 13:05:00,78.31,78.37,78.31,78.35,44060.0,58.1805,58.2251,58.1805,58.2102,44060.0
2018-05-10 13:10:00,78.34,78.35,78.3,78.34,14181.0,58.2028,58.2102,58.1731,58.2028,14181.0
2018-05-10 13:15:00,78.34,78.35,78.32,78.34,15078.0,58.2028,58.2102,58.188,58.2028,15078.0
2018-05-10 13:20:00,78.34,78.36,78.3,78.33,30053.0,58.2028,58.2177,58.1731,58.1954,30053.0
2018-05-10 13:25:00,78.33,78.35,78.32,78.35,12608.0,58.1954,58.2102,58.188,58.2102,12608.0
2018-05-10 13:30:00,78.34,78.35,78.28,78.35,25940.0,58.2028,58.2102,58.1582,58.2102,25940.0
2018-05-10 13:35:00,78.35,78.36,78.31,78.34,20759.0,58.2102,58.2177,58.1805,58.2028,20759.0
2018-05-10 13:40:00,78.33,78.37,78.3,78.37,21669.0,58.1954,58.2251,58.1731,58.2251,21669.0
2018-05-10 13:45:00,78.37,78.39,78.29,78.3,18873.0,58.2251,58.24,58.1657,58.1731,18873.0
2018-05-10 13:50:00,78.3,78.4,78.29,78.35,46910.0,58.1731,58.2474,58.1657,58.2102,46910.0
2018-05-10 13:55:00,78.35,78.41,78.32,78.36,45427.0,58.2102,58.2548,58.188,58.2177,45427.0
2018-05-10 14:00:00,78.36,78.37,78.27,78.36,26789.0,58.2177,58.2251,58.1508,58.2177,26789.0
2018-05-10 14:05:00,78.37,78.39,78.33,78.39,29222.0,58.2251,58.24,58.1954,58.24,29222.0
2018-05-10 14:10:00,78.39,78.41,78.35,78.36,32335.0,58.24,58.2548,58.2102,58.2177,32335.0
2018-05-10 14:15:00,78.34,78.35,78.24,78.25,26248.0,58.2028,58.2102,58.1285,58.136,26248.0
2018-05-10 14:20:00,78.24,78.25,78.14,78.14,34947.0,58.1285,58.136,58.0542,58.0542,34947.0
2018-05-10 14:25:00,78.14,78.18,78.06,78.07,32630.0,58.0542,58.0839,57.9948,58.0022,32630.0
2018-05-10 14:30:00,78.07,78.11,78.05,78.06,21418.0,58.0022,58.0319,57.9874,57.9948,21418.0
2018-05-10 14:35:00,78.05,78.08,78.02,78.05,20612.0,57.9874,58.0096,57.9651,57.9874,20612.0
2018-05-10 14:40:00,78.05,78.15,78.03,78.15,26380.0,57.9874,58.0617,57.9725,58.0617,26380.0
2018-05-10 14:45:00,78.14,78.2,78.11,78.2,19475.0,58.0542,58.0988,58.0319,58.0988,19475.0
2018-05-10 14:50:00,78.18,78.29,78.18,78.2,22314.0,58.0839,58.1657,58.0839,58.0988,22314.0
2018-05-10 14:55:00,78.19,78.23,78.17,78.21,18012.0,58.0914,58.1211,58.0765,58.1062,18012.0
2018-05-10 15:00:00,78.22,78.29,78.2,78.21,23445.0,58.1137,58.1657,58.0988,58.1062,23445.0
2018-05-10 15:05:00,78.21,78.22,78.15,78.17,32665.0,58.1062,58.1137,58.0617,58.0765,32665.0
2018-05-10 15:10:00,78.17,78.24,78.16,78.2,23482.0,58.0765,58.1285,58.0691,58.0988,23482.0
2018-05-10 15:15:00,78.2,78.25,78.19,78.2,26043.0,58.0988,58.136,58.0914,58.0988,26043.0
2018-05-10 15:20:00,78.21,78.21,78.09,78.13,24971.0,58.1062,58.1062,58.0171,58.0468,24971.0
2018-05-10 15:25:00,78.12,78.13,78.05,78.06,37793.0,58.0394,58.0468,57.9874,57.9948,37793.0
2018-05-10 15:30:00,78.06,78.06,78.01,78.04,46450.0,57.9948,57.9948,57.9576,57.9799,46450.0
2018-05-10 15:35:00,78.04,78.11,78.03,78.09,44854.0,57.9799,58.0319,57.9725,58.0171,44854.0
2018-05-10 15:40:00,78.09,78.14,78.07,78.13,50820.0,58.0171,58.0542,58.0022,58.0468,50820.0
2018-05-10 15:45:00,78.13,78.26,78.12,78.23,72302.0,58.0468,58.1434,58.0394,58.1211,72302.0
2018-05-10 15:50:00,78.23,78.37,78.23,78.33,109696.0,58.1211,58.2251,58.1211,58.1954,109696.0
2018-05-10 15:55:00,78.34,78.34,78.09,78.18,463635.0,58.2028,58.2028,58.0171,58.0839,463635.0
2018-05-11 09:30:00,78.21,78.4,78.18,78.22,44234.0,58.1062,58.2474,58.0839,58.1137,44234.0
2018-05-11 09:35:00,78.28,78.39,78.19,78.25,10466.0,58.1582,58.24,58.0914,58.136,10466.0
2018-05-11 09:40:00,78.23,78.28,78.16,78.2,21143.0,58.1211,58.1582,58.0691,58.0988,21143.0
2018-05-11 09:45:00,78.25,78.26,78.08,78.09,33064.0,58.136,58.1434,58.0096,58.0171,33064.0
2018-05-11 09:50:00,78.09,78.14,78.04,78.07,27045.0,58.0171,58.0542,57.9799,58.0022,27045.0
2018-05-11 09:55:00,78.06,78.06,77.88,77.93,54168.0,57.9948,57.9948,57.8611,57.8982,54168.0
2018-05-11 10:00:00,77.94,77.94,77.74,77.74,36648.0,57.9056,57.9056,57.757,57.757,36648.0
2018-05-11 10:05:00,77.75,77.91,77.75,77.79,72991.0,57.7645,57.8833,57.7645,57.7942,72991.0
2018-05-11 10:10:00,77.78,77.81,77.68,77.78,41748.0,57.7868,57.8091,57.7125,57.7868,41748.0
2018-05-11 10:15:00,77.79,77.79,77.71,77.73,25313.0,57.7942,57.7942,57.7348,57.7496,25313.0
2018-05-11 10:20:00,77.72,77.85,77.72,77.83,42248.0,57.7422,57.8388,57.7422,57.8239,42248.0
2018-05-11 10:25:00,77.83,77.97,77.82,77.92,46203.0,57.8239,57.9279,57.8165,57.8908,46203.0
2018-05-11 10:30:00,77.9,77.91,77.76,77.77,33512.0,57.8759,57.8833,57.7719,57.7793,33512.0
2018-05-11 10:35:00,77.76,77.78,77.67,77.75,54922.0,57.7719,57.7868,57.705,57.7645,54922.0
2018-05-11 10:40:00,77.76,77.87,77.75,77.87,22838.0,57.7719,57.8536,57.7645,57.8536,22838.0
2018-05-11 10:45:00,77.86,77.91,77.75,77.75,38917.0,57.8462,57.8833,57.7645,57.7645,38917.0
2018-05-11 10:50:00,77.76,77.83,77.75,77.79,36866.0,57.7719,57.8239,57.7645,57.7942,36866.0
2018-05-11 10:55:00,77.79,77.95,77.77,77.95,36243.0,57.7942,57.9131,57.7793,57.9131,36243.0
2018-05-11 11:00:00,77.94,78.0,77.93,77.93,30393.0,57.9056,57.9502,57.8982,57.8982,30393.0
2018-05-11 11:05:00,77.93,77.96,77.8,77.81,30167.0,57.8982,57.9205,57.8016,57.8091,30167.0
2018-05-11 11:10:00,77.82,77.82,77.71,77.76,29483.0,57.8165,57.8165,57.7348,57.7719,29483.0
2018-05-11 11:15:00,77.76,77.77,77.66,77.67,37148.0,57.7719,57.7793,57.6976,57.705,37148.0
2018-05-11 11:20:00,77.66,77.71,77.64,77.7,43764.0,57.6976,57.7348,57.6827,57.7273,43764.0
2018-05-11 11:25:00,77.71,77.85,77.71,77.79,27453.0,57.7348,57.8388,57.7348,57.7942,27453.0
2018-05-11 11:30:00,77.79,77.85,77.78,77.79,28217.0,57.7942,57.8388,57.7868,57.7942,28217.0
2018-05-11 11:35:00,77.8,77.87,77.8,77.86,21667.0,57.8016,57.8536,57.8016,57.8462,21667.0
2018-05-11 11:40:00,77.85,77.85,77.74,77.76,37624.0,57.8388,57.8388,57.757,57.7719,37624.0
2018-05-11 11:45:00,77.75,77.79,77.71,77.79,38912.0,57.7645,57.7942,57.7348,57.7942,38912.0
2018-05-11 11:50:00,77.79,77.81,77.76,77.8,30679.0,57.7942,57.8091,57.7719,57.8016,30679.0
2018-05-11 11:55:00,77.8,77.81,77.71,77.75,18812.0,57.8016,57.8091,57.7348,57.7645,18812.0
2018-05-11 12:00:00,77.75,77.75,77.73,77.74,17976.0,57.7645,57.7645,57.7496,57.757,17976.0
2018-05-11 12:05:00,77.75,77.77,77.73,77.75,24139.0,57.7645,57.7793,57.7496,57.7645,24139.0
2018-05-11 12:10:00,77.74,77.76,77.7,77.72,31701.0,57.757,57.7719,57.7273,57.7422,31701.0
2018-05-11 12:15:00,77.72,77.77,77.72,77.76,20090.0,57.7422,57.7793,57.7422,57.7719,20090.0
2018-05-11 12:20:00,77.76,77.79,77.74,77.79,15087.0,57.7719,57.7942,57.757,57.7942,15087.0
2018-05-11 12:25:00,77.79,77.84,77.77,77.82,23320.0,57.7942,57.8313,57.7793,57.8165,23320.0
2018-05-11 12:30:00,77.82,77.86,77.8,77.85,15547.0,57.8165,57.8462,57.8016,57.8388,15547.0
2018-05-11 12:35:00,77.85,77.88,77.82,77.83,19818.0,57.8388,57.8611,57.8165,57.8239,19818.0
2018-05-11 12:40:00,77.83,77.84,77.81,77.81,11064.0,57.8239,57.8313,57.8091,57.8091,11064.0
2018-05-11 12:45:00,77.82,77.86,77.82,77.86,20946.0,57.8165,57.8462,57.8165,57.8462,20946.0
2018-05-11 12:50:00,77.86,77.95,77.85,77.94,23998.0,57.8462,57.9131,57.8388,57.9056,23998.0
2018-05-11 12:55:00,77.93,77.93,77.86,77.88,28557.0,57.8982,57.8982,57.8462,57.8611,28557.0
2018-05-11 13:00:00,77.88,77.89,77.86,77.88,11951.0,57.8611,57.8685,57.8462,57.8611,11951.0
2018-05-11 13:05:00,77.88,77.89,77.86,77.88,21474.0,57.8611,57.8685,57.8462,57.8611,21474.0
2018-05-11 13:10:00,77.88,77.88,77.81,77.81,24533.0,57.8611,57.8611,57.8091,57.8091,24533.0
2018-05-11 13:15:00,77.82,77.84,77.79,77.82,15673.0,57.8165,57.8313,57.7942,57.8165,15673.0
2018-05-11 13:20:00,77.82,77.84,77.8,77.81,44162.0,57.8165,57.8313,57.8016,57.8091,44162.0
2018-05-11 13:25:00,77.82,77.86,77.8,77.81,16760.0,57.8165,57.8462,57.8016,57.8091,16760.0
2018-05-11 13:30:00,77.81,77.82,77.79,77.82,12137.0,57.8091,57.8165,57.7942,57.8165,12137.0
2018-05-11 13:35:00,77.82,77.83,77.79,77.8,25576.0,57.8165,57.8239,57.7942,57.8016,25576.0
2018-05-11 13:40:00,77.8,77.8,77.74,77.74,18602.0,57.8016,57.8016,57.757,57.757,18602.0
2018-05-11 13:45:00,77.74,77.79,77.74,77.78,16919.0,57.757,57.7942,57.757,57.7868,16919.0
2018-05-11 13:50:00,77.78,77.83,77.78,77.8,13041.0,57.7868,57.8239,57.7868,57.8016,13041.0
2018-05-11 13:55:00,77.81,77.81,77.78,77.79,20093.0,57.8091,57.8091,57.7868,57.7942,20093.0
2018-05-11 14:00:00,77.79,77.79,77.74,77.75,30216.0,57.7942,57.7942,57.757,57.7645,30216.0
2018-05-11 14:05:00,77.76,77.82,77.75,77.82,34050.0,57.7719,57.8165,57.7645,57.8165,34050.0
2018-05-11 14:10:00,77.81,77.82,77.74,77.76,29295.0,57.8091,57.8165,57.757,57.7719,29295.0
2018-05-11 14:15:00,77.76,77.8,77.74,77.74,18226.0,57.7719,57.8016,57.757,57.757,18226.0
2018-05-11 14:20:00,77.75,77.77,77.7,77.7,36483.0,57.7645,57.7793,57.7273,57.7273,36483.0
2018-05-11 14:25:00,77.7,77.71,77.67,77.7,25770.0,57.7273,57.7348,57.705,57.7273,25770.0
2018-05-11 14:30:00,77.7,77.75,77.68,77.75,20388.0,57.7273,57.7645,57.7125,57.7645,20388.0
2018-05-11 14:35:00,77.75,77.76,77.72,77.73,19191.0,57.7645,57.7719,57.7422,57.7496,19191.0
2018-05-11 14:40:00,77.74,77.74,77.69,77.71,24728.0,57.757,57.757,57.7199,57.7348,24728.0
2018-05-11 14:45:00,77.7,77.72,77.7,77.71,16000.0,57.7273,57.7422,57.7273,57.7348,16000.0
2018-05-11 14:50:00,77.71,77.72,77.58,77.59,33269.0,57.7348,57.7422,57.6382,57.6456,33269.0
2018-05-11 14:55:00,77.58,77.61,77.53,77.6,35139.0,57.6382,57.6605,57.601,57.653,35139.0
2018-05-11 15:00:00,77.6,77.62,77.57,77.6,27720.0,57.653,57.6679,57.6307,57.653,27720.0
2018-05-11 15:05:00,77.6,77.64,77.6,77.64,27270.0,57.653,57.6827,57.653,57.6827,27270.0
2018-05-11 15:10:00,77.63,77.65,77.62,77.64,20470.0,57.6753,57.6902,57.6679,57.6827,20470.0
2018-05-11 15:15:00,77.63,77.67,77.63,77.67,28223.0,57.6753,57.705,57.6753,57.705,28223.0
2018-05-11 15:20:00,77.67,77.67,77.65,77.66,28005.0,57.705,57.705,57.6902,57.6976,28005.0
2018-05-11 15:25:00,77.67,77.74,77.65,77.72,36838.0,57.705,57.757,57.6902,57.7422,36838.0
2018-05-11 15:30:00,77.72,77.77,77.69,77.77,38759.0,57.7422,57.7793,57.7199,57.7793,38759.0
2018-05-11 15:35:00,77.77,77.86,77.76,77.83,60354.0,57.7793,57.8462,57.7719,57.8239,60354.0
2018-05-11 15:40:00,77.82,77.83,77.79,77.83,40195.0,57.8165,57.8239,57.7942,57.8239,40195.0
2018-05-11 15:45:00,77.83,77.84,77.78,77.84,76767.0,57.8239,57.8313,57.7868,57.8313,76767.0
2018-05-11 15:50:00,77.84,77.85,77.76,77.77,108128.0,57.8313,57.8388,57.7719,57.7793,108128.0
2018-05-11 15:55:00,77.77,77.95,77.76,77.9,262232.0,57.7793,57.9131,57.7719,57.8759,262232.0
2018-05-14 09:30:00,78.07,78.21,78.01,78.14,60479.0,58.0022,58.1062,57.9576,58.0542,60479.0
2018-05-14 09:35:00,78.13,78.22,78.05,78.1,17510.0,58.0468,58.1137,57.9874,58.0245,17510.0
2018-05-14 09:40:00,78.08,78.08,77.94,77.95,26674.0,58.0096,58.0096,57.9056,57.9131,26674.0
2018-05-14 09:45:00,77.95,78.06,77.95,78.06,16059.0,57.9131,57.9948,57.9131,57.9948,16059.0
2018-05-14 09:50:00,78.05,78.12,78.04,78.1,14554.0,57.9874,58.0394,57.9799,58.0245,14554.0
2018-05-14 09:55:00,78.09,78.18,78.06,78.16,23447.0,58.0171,58.0839,57.9948,58.0691,23447.0
2018-05-14 10:00:00,78.16,78.16,78.03,78.05,29317.0,58.0691,58.0691,57.9725,57.9874,29317.0
2018-05-14 10:05:00,78.06,78.12,78.05,78.07,23874.0,57.9948,58.0394,57.9874,58.0022,23874.0
2018-05-14 10:10:00,78.06,78.11,78.02,78.1,17702.0,57.9948,58.0319,57.9651,58.0245,17702.0
2018-05-14 10:15:00,78.1,78.1,78.01,78.02,19139.0,58.0245,58.0245,57.9576,57.9651,19139.0
2018-05-14 10:20:00,78.02,78.03,77.96,78.01,26346.0,57.9651,57.9725,57.9205,57.9576,26346.0
2018-05-14 10:25:00,78.02,78.08,78.01,78.08,8904.0,57.9651,58.0096,57.9576,58.0096,8904.0
2018-05-14 10:30:00,78.08,78.14,78.07,78.14,22420.0,58.0096,58.0542,58.0022,58.0542,22420.0
2018-05-14 10:35:00,78.14,78.14,78.06,78.06,19197.0,58.0542,58.0542,57.9948,57.9948,19197.0
2018-05-14 10:40:00,78.06,78.06,77.95,77.97,26852.0,57.9948,57.9948,57.9131,57.9279,26852.0
2018-05-14 10:45:00,77.97,78.04,77.95,77.95,25980.0,57.9279,57.9799,57.9131,57.9131,25980.0
2018-05-14 10:50:00,77.95,77.97,77.88,77.95,21790.0,57.9131,57.9279,57.8611,57.9131,21790.0
2018-05-14 10:55:00,77.95,78.0,77.94,77.95,14512.0,57.9131,57.9502,57.9056,57.9131,14512.0
2018-05-14 11:00:00,77.95,78.07,77.94,78.06,22562.0,57.9131,58.0022,57.9056,57.9948,22562.0
2018-05-14 11:05:00,78.06,78.14,78.05,78.14,20821.0,57.9948,58.0542,57.9874,58.0542,20821.0
2018-05-14 11:10:00,78.15,78.15,78.08,78.09,26226.0,58.0617,58.0617,58.0096,58.0171,26226.0
2018-05-14 11:15:00,78.09,78.09,78.02,78.03,25474.0,58.0171,58.0171,57.9651,57.9725,25474.0
2018-05-14 11:20:00,78.03,78.05,77.98,78.02,20683.0,57.9725,57.9874,57.9354,57.9651,20683.0
2018-05-14 11:25:00,78.02,78.05,77.98,77.99,11946.0,57.9651,57.9874,57.9354,57.9428,11946.0
2018-05-14 11:30:00,78.0,78.05,77.98,77.98,21651.0,57.9502,57.9874,57.9354,57.9354,21651.0
2018-05-14 11:35:00,77.97,78.01,77.93,77.97,18247.0,57.9279,57.9576,57.8982,57.9279,18247.0
2018-05-14 11:40:00,77.97,78.01,77.97,77.98,12280.0,57.9279,57.9576,57.9279,57.9354,12280.0
2018-05-14 11:45:00,77.97,78.0,77.95,77.97,19537.0,57.9279,57.9502,57.9131,57.9279,19537.0
2018-05-14 11:50:00,77.97,77.98,77.92,77.92,15994.0,57.9279,57.9354,57.8908,57.8908,15994.0
2018-05-14 11:55:00,77.91,77.91,77.85,77.86,50282.0,57.8833,57.8833,57.8388,57.8462,50282.0
2018-05-14 12:00:00,77.85,77.87,77.75,77.77,35516.0,57.8388,57.8536,57.7645,57.7793,35516.0
2018-05-14 12:05:00,77.76,77.77,77.67,77.68,38641.0,57.7719,57.7793,57.705,57.7125,38641.0
2018-05-14 12:10:00,77.67,77.67,77.57,77.58,20347.0,57.705,57.705,57.6307,57.6382,20347.0
2018-05-14 12:15:00,77.58,77.58,77.46,77.49,37607.0,57.6382,57.6382,57.549,57.5713,37607.0
2018-05-14 12:20:00,77.49,77.49,77.36,77.39,19438.0,57.5713,57.5713,57.4747,57.497,19438.0
2018-05-14 12:25:00,77.41,77.5,77.39,77.44,23831.0,57.5119,57.5787,57.497,57.5342,23831.0
2018-05-14 12:30:00,77.45,77.57,77.44,77.47,40575.0,57.5416,57.6307,57.5342,57.5564,40575.0
2018-05-14 12:35:00,77.47,77.54,77.41,77.51,20726.0,57.5564,57.6085,57.5119,57.5862,20726.0
2018-05-14 12:40:00,77.52,77.59,77.43,77.43,23118.0,57.5936,57.6456,57.5267,57.5267,23118.0
2018-05-14 12:45:00,77.44,77.61,77.44,77.6,17753.0,57.5342,57.6605,57.5342,57.653,17753.0
2018-05-14 12:50:00,77.61,77.67,77.59,77.67,17023.0,57.6605,57.705,57.6456,57.705,17023.0
2018-05-14 12:55:00,77.68,77.72,77.64,77.72,20158.0,57.7125,57.7422,57.6827,57.7422,20158.0
2018-05-14 13:00:00,77.72,77.75,77.69,77.75,19653.0,57.7422,57.7645,57.7199,57.7645,19653.0
2018-05-14 13:05:00,77.75,77.79,77.66,77.69,25008.0,57.7645,57.7942,57.6976,57.7199,25008.0
2018-05-14 13:10:00,77.69,77.7,77.62,77.62,17119.0,57.7199,57.7273,57.6679,57.6679,17119.0
2018-05-14 13:15:00,77.63,77.64,77.54,77.55,22152.0,57.6753,57.6827,57.6085,57.6159,22152.0
2018-05-14 13:20:00,77.56,77.6,77.52,77.56,18731.0,57.6233,57.653,57.5936,57.6233,18731.0
2018-05-14 13:25:00,77.55,77.58,77.54,77.55,14049.0,57.6159,57.6382,57.6085,57.6159,14049.0
2018-05-14 13:30:00,77.56,77.62,77.49,77.58,25558.0,57.6233,57.6679,57.5713,57.6382,25558.0
2018-05-14 13:35:00,77.57,77.57,77.5,77.54,13410.0,57.6307,57.6307,57.5787,57.6085,13410.0
2018-05-14 13:40:00,77.55,77.57,77.54,77.56,13085.0,57.6159,57.6307,57.6085,57.6233,13085.0
2018-05-14 13:45:00,77.56,77.57,77.53,77.54,16120.0,57.6233,57.6307,57.601,57.6085,16120.0
2018-05-14 13:50:00,77.54,77.54,77.45,77.46,20106.0,57.6085,57.6085,57.5416,57.549,20106.0
2018-05-14 13:55:00,77.46,77.47,77.44,77.47,16870.0,57.549,57.5564,57.5342,57.5564,16870.0
2018-05-14 14:00:00,77.46,77.51,77.46,77.47,21346.0,57.549,57.5862,57.549,57.5564,21346.0
2018-05-14 14:05:00,77.47,77.49,77.37,77.44,49290.0,57.5564,57.5713,57.4822,57.5342,49290.0
2018-05-14 14:10:00,77.45,77.45,77.4,77.42,16030.0,57.5416,57.5416,57.5044,57.5193,16030.0
2018-05-14 14:15:00,77.42,77.45,77.41,77.42,23219.0,57.5193,57.5416,57.5119,57.5193,23219.0
2018-05-14 14:20:00,77.41,77.47,77.35,77.47,30890.0,57.5119,57.5564,57.4673,57.5564,30890.0
2018-05-14 14:25:00,77.48,77.54,77.44,77.45,25807.0,57.5639,57.6085,57.5342,57.5416,25807.0
2018-05-14 14:30:00,77.46,77.46,77.41,77.44,28397.0,57.549,57.549,57.5119,57.5342,28397.0
2018-05-14 14:35:00,77.43,77.49,77.42,77.44,25477.0,57.5267,57.5713,57.5193,57.5342,25477.0
2018-05-14 14:40:00,77.45,77.5,77.43,77.49,24312.0,57.5416,57.5787,57.5267,57.5713,24312.0
2018-05-14 14:45:00,77.5,77.5,77.45,77.5,21485.0,57.5787,57.5787,57.5416,57.5787,21485.0
2018-05-14 14:50:00,77.5,77.57,77.48,77.56,28494.0,57.5787,57.6307,57.5639,57.6233,28494.0
2018-05-14 14:55:00,77.57,77.65,77.55,77.63,25030.0,57.6307,57.6902,57.6159,57.6753,25030.0
2018-05-14 15:00:00,77.62,77.66,77.58,77.6,29841.0,57.6679,57.6976,57.6382,57.653,29841.0
2018-05-14 15:05:00,77.59,77.64,77.56,77.6,38537.0,57.6456,57.6827,57.6233,57.653,38537.0
2018-05-14 15:10:00,77.59,77.63,77.57,77.63,19810.0,57.6456,57.6753,57.6307,57.6753,19810.0
2018-05-14 15:15:00,77.63,77.66,77.62,77.64,27211.0,57.6753,57.6976,57.6679,57.6827,27211.0
2018-05-14 15:20:00,77.63,77.67,77.61,77.65,26044.0,57.6753,57.705,57.6605,57.6902,26044.0
2018-05-14 15:25:00,77.64,77.73,77.64,77.72,33170.0,57.6827,57.7496,57.6827,57.7422,33170.0
2018-05-14 15:30:00,77.72,77.74,77.64,77.64,29490.0,57.7422,57.757,57.6827,57.6827,29490.0
2018-05-14 15:35:00,77.64,77.69,77.61,77.65,44247.0,57.6827,57.7199,57.6605,57.6902,44247.0
2018-05-14 15:40:00,77.66,77.68,77.61,77.62,63810.0,57.6976,57.7125,57.6605,57.6679,63810.0
2018-05-14 15:45:00,77.62,77.68,77.6,77.63,106630.0,57.6679,57.7125,57.653,57.6753,106630.0
2018-05-14 15:50:00,77.62,77.67,77.59,77.62,69278.0,57.6679,57.705,57.6456,57.6679,69278.0
2018-05-14 15:55:00,77.62,77.85,77.62,77.81,322668.0,57.6679,57.8388,57.6679,57.8091,322668.0
2018-05-15 09:30:00,77.35,77.66,77.35,77.35,52061.0,57.4673,57.6976,57.4673,57.4673,52061.0
2018-05-15 09:35:00,77.41,77.51,77.29,77.32,36235.0,57.5119,57.5862,57.4227,57.445,36235.0
2018-05-15 09:40:00,77.32,77.36,77.22,77.22,47763.0,57.445,57.4747,57.3707,57.3707,47763.0
2018-05-15 09:45:00,77.22,77.24,77.07,77.09,35846.0,57.3707,57.3856,57.2593,57.2741,35846.0
2018-05-15 09:50:00,77.08,77.12,76.87,76.93,57355.0,57.2667,57.2964,57.1107,57.1553,57355.0
2018-05-15 09:55:00,76.92,76.92,76.71,76.85,55033.0,57.1478,57.1478,56.9918,57.0958,55033.0
2018-05-15 10:00:00,76.85,76.97,76.8,76.82,36736.0,57.0958,57.185,57.0587,57.0735,36736.0
2018-05-15 10:05:00,76.82,76.95,76.79,76.91,25993.0,57.0735,57.1701,57.0512,57.1404,25993.0
2018-05-15 10:10:00,76.91,76.92,76.76,76.77,42418.0,57.1404,57.1478,57.029,57.0364,42418.0
2018-05-15 10:15:00,76.77,76.87,76.75,76.87,20557.0,57.0364,57.1107,57.0215,57.1107,20557.0
2018-05-15 10:20:00,76.86,76.91,76.81,76.82,24714.0,57.1032,57.1404,57.0661,57.0735,24714.0
2018-05-15 10:25:00,76.82,76.87,76.79,76.87,27282.0,57.0735,57.1107,57.0512,57.1107,27282.0
2018-05-15 10:30:00,76.86,77.02,76.84,77.01,26210.0,57.1032,57.2221,57.0884,57.2147,26210.0
2018-05-15 10:35:00,77.0,77.13,77.0,77.02,33949.0,57.2073,57.3038,57.2073,57.2221,33949.0
2018-05-15 10:40:00,77.02,77.06,76.96,77.0,21371.0,57.2221,57.2518,57.1775,57.2073,21371.0
2018-05-15 10:45:00,77.01,77.12,76.97,77.12,19453.0,57.2147,57.2964,57.185,57.2964,19453.0
2018-05-15 10:50:00,77.12,77.14,77.06,77.07,17025.0,57.2964,57.3113,57.2518,57.2593,17025.0
2018-05-15 10:55:00,77.08,77.15,77.05,77.1,20142.0,57.2667,57.3187,57.2444,57.2816,20142.0
2018-05-15 11:00:00,77.09,77.1,77.01,77.03,19676.0,57.2741,57.2816,57.2147,57.2295,19676.0
2018-05-15 11:05:00,77.02,77.1,76.99,77.09,42281.0,57.2221,57.2816,57.1998,57.2741,42281.0
2018-05-15 11:10:00,77.09,77.15,77.06,77.13,24619.0,57.2741,57.3187,57.2518,57.3038,24619.0
2018-05-15 11:15:00,77.12,77.21,77.12,77.19,21885.0,57.2964,57.3633,57.2964,57.3484,21885.0
2018-05-15 11:20:00,77.19,77.19,77.12,77.17,17973.0,57.3484,57.3484,57.2964,57.3336,17973.0
2018-05-15 11:25:00,77.17,77.25,77.11,77.12,17343.0,57.3336,57.393,57.289,57.2964,17343.0
2018-05-15 11:30:00,77.12,77.16,77.06,77.06,26216.0,57.2964,57.3261,57.2518,57.2518,26216.0
2018-05-15 11:35:00,77.07,77.11,77.07,77.09,32085.0,57.2593,57.289,57.2593,57.2741,32085.0
2018-05-15 11:40:00,77.1,77.1,77.0,77.0,29706.0,57.2816,57.2816,57.2073,57.2073,29706.0
2018-05-15 11:45:00,77.0,77.03,76.96,76.99,32589.0,57.2073,57.2295,57.1775,57.1998,32589.0
2018-05-15 11:50:00,76.98,76.99,76.93,76.94,19675.0,57.1924,57.1998,57.1553,57.1627,19675.0
2018-05-15 11:55:00,76.94,76.95,76.81,76.81,30242.0,57.1627,57.1701,57.0661,57.0661,30242.0
2018-05-15 12:00:00,76.81,76.86,76.77,76.77,22693.0,57.0661,57.1032,57.0364,57.0364,22693.0
2018-05-15 12:05:00,76.77,76.83,76.76,76.81,23926.0,57.0364,57.081,57.029,57.0661,23926.0
2018-05-15 12:10:00,76.81,76.83,76.76,76.77,37460.0,57.0661,57.081,57.029,57.0364,37460.0
2018-05-15 12:15:00,76.77,76.85,76.74,76.81,33332.0,57.0364,57.0958,57.0141,57.0661,33332.0
2018-05-15 12:20:00,76.81,76.85,76.79,76.82,16378.0,57.0661,57.0958,57.0512,57.0735,16378.0
2018-05-15 12:25:00,76.81,76.83,76.78,76.81,11893.0,57.0661,57.081,57.0438,57.0661,11893.0
2018-05-15 12:30:00,76.81,76.81,76.74,76.75,26945.0,57.0661,57.0661,57.0141,57.0215,26945.0
2018-05-15 12:35:00,76.74,76.79,76.72,76.75,15434.0,57.0141,57.0512,56.9992,57.0215,15434.0
2018-05-15 12:40:00,76.76,76.79,76.74,76.74,13924.0,57.029,57.0512,57.0141,57.0141,13924.0
2018-05-15 12:45:00,76.75,76.9,76.74,76.9,33311.0,57.0215,57.133,57.0141,57.133,33311.0
2018-05-15 12:50:00,76.9,76.95,76.89,76.95,15353.0,57.133,57.1701,57.1255,57.1701,15353.0
2018-05-15 12:55:00,76.95,76.97,76.88,76.89,17421.0,57.1701,57.185,57.1181,57.1255,17421.0
2018-05-15 13:00:00,76.88,76.88,76.79,76.8,19685.0,57.1181,57.1181,57.0512,57.0587,19685.0
2018-05-15 13:05:00,76.8,76.81,76.77,76.78,6928.0,57.0587,57.0661,57.0364,57.0438,6928.0
2018-05-15 13:10:00,76.77,76.79,76.74,76.77,14973.0,57.0364,57.0512,57.0141,57.0364,14973.0
2018-05-15 13:15:00,76.78,76.78,76.7,76.73,16315.0,57.0438,57.0438,56.9844,57.0067,16315.0
2018-05-15 13:20:00,76.73,76.74,76.67,76.71,16775.0,57.0067,57.0141,56.9621,56.9918,16775.0
2018-05-15 13:25:00,76.71,76.72,76.64,76.64,17979.0,56.9918,56.9992,56.9398,56.9398,17979.0
2018-05-15 13:30:00,76.65,76.66,76.6,76.61,20608.0,56.9472,56.9547,56.9101,56.9175,20608.0
2018-05-15 13:35:00,76.62,76.67,76.6,76.66,15085.0,56.9249,56.9621,56.9101,56.9547,15085.0
2018-05-15 13:40:00,76.65,76.78,76.65,76.77,27637.0,56.9472,57.0438,56.9472,57.0364,27637.0
2018-05-15 13:45:00,76.77,76.86,76.76,76.8,20234.0,57.0364,57.1032,57.029,57.0587,20234.0
2018-05-15 13:50:00,76.8,76.84,76.74,76.78,20415.0,57.0587,57.0884,57.0141,57.0438,20415.0
2018-05-15 13:55:00,76.78,76.78,76.71,76.71,14898.0,57.0438,57.0438,56.9918,56.9918,14898.0
2018-05-15 14:00:00,76.71,76.71,76.62,76.63,13338.0,56.9918,56.9918,56.9249,56.9324,13338.0
2018-05-15 14:05:00,76.62,76.65,76.6,76.6,29171.0,56.9249,56.9472,56.9101,56.9101,29171.0
2018-05-15 14:10:00,76.61,76.64,76.59,76.61,33821.0,56.9175,56.9398,56.9027,56.9175,33821.0
2018-05-15 14:15:00,76.61,76.66,76.57,76.65,18678.0,56.9175,56.9547,56.8878,56.9472,18678.0
2018-05-15 14:20:00,76.64,76.68,76.63,76.65,23329.0,56.9398,56.9695,56.9324,56.9472,23329.0
2018-05-15 14:25:00,76.66,76.78,76.61,76.74,33487.0,56.9547,57.0438,56.9175,57.0141,33487.0
2018-05-15 14:30:00,76.73,76.83,76.73,76.78,18557.0,57.0067,57.081,57.0067,57.0438,18557.0
2018-05-15 14:35:00,76.79,76.8,76.67,76.7,17690.0,57.0512,57.0587,56.9621,56.9844,17690.0
2018-05-15 14:40:00,76.71,76.73,76.68,76.7,10834.0,56.9918,57.0067,56.9695,56.9844,10834.0
2018-05-15 14:45:00,76.7,76.7,76.64,76.67,16912.0,56.9844,56.9844,56.9398,56.9621,16912.0
2018-05-15 14:50:00,76.66,76.73,76.66,76.69,22626.0,56.9547,57.0067,56.9547,56.9769,22626.0
2018-05-15 14:55:00,76.69,76.73,76.67,76.69,18855.0,56.9769,57.0067,56.9621,56.9769,18855.0
2018-05-15 15:00:00,76.69,76.73,76.69,76.7,20730.0,56.9769,57.0067,56.9769,56.9844,20730.0
2018-05-15 15:05:00,76.71,76.73,76.66,76.71,20279.0,56.9918,57.0067,56.9547,56.9918,20279.0
2018-05-15 15:10:00,76.72,76.72,76.66,76.66,22263.0,56.9992,56.9992,56.9547,56.9547,22263.0
2018-05-15 15:15:00,76.67,76.7,76.63,76.67,29048.0,56.9621,56.9844,56.9324,56.9621,29048.0
2018-05-15 15:20:00,76.67,76.73,76.66,76.68,18075.0,56.9621,57.0067,56.9547,56.9695,18075.0
2018-05-15 15:25:00,76.68,76.71,76.66,76.71,20436.0,56.9695,56.9918,56.9547,56.9918,20436.0
2018-05-15 15:30:00,76.7,76.81,76.69,76.81,41173.0,56.9844,57.0661,56.9769,57.0661,41173.0
2018-05-15 15:35:00,76.81,76.82,76.77,76.78,31087.0,57.0661,57.0735,57.0364,57.0438,31087.0
2018-05-15 15:40:00,76.78,76.79,76.68,76.68,37996.0,57.0438,57.0512,56.9695,56.9695,37996.0
2018-05-15 15:45:00,76.67,76.72,76.62,76.71,55147.0,56.9621,56.9992,56.9249,56.9918,55147.0
2018-05-15 15:50:00,76.71,76.84,76.71,76.81,60408.0,56.9918,57.0884,56.9918,57.0661,60408.0
2018-05-15 15:55:00,76.8,76.93,76.78,76.93,174673.0,57.0587,57.1553,57.0438,57.1553,174673.0
2018-05-16 09:30:00,76.93,77.08,76.73,76.83,68130.0,57.1553,57.2667,57.0067,57.081,68130.0
2018-05-16 09:35:00,76.85,76.92,76.72,76.78,23169.0,57.0958,57.1478,56.9992,57.0438,23169.0
2018-05-16 09:40:00,76.77,76.9,76.75,76.79,44257.0,57.0364,57.133,57.0215,57.0512,44257.0
2018-05-16 09:45:00,76.81,76.96,76.78,76.9,19470.0,57.0661,57.1775,57.0438,57.133,19470.0
2018-05-16 09:50:00,76.9,76.9,76.81,76.81,15110.0,57.133,57.133,57.0661,57.0661,15110.0
2018-05-16 09:55:00,76.82,76.84,76.72,76.75,23757.0,57.0735,57.0884,56.9992,57.0215,23757.0
2018-05-16 10:00:00,76.75,76.79,76.69,76.76,21604.0,57.0215,57.0512,56.9769,57.029,21604.0
2018-05-16 10:05:00,76.76,76.76,76.65,76.69,21649.0,57.029,57.029,56.9472,56.9769,21649.0
2018-05-16 10:10:00,76.68,76.73,76.64,76.73,14389.0,56.9695,57.0067,56.9398,57.0067,14389.0
2018-05-16 10:15:00,76.72,76.73,76.65,76.66,15958.0,56.9992,57.0067,56.9472,56.9547,15958.0
2018-05-16 10:20:00,76.66,76.66,76.57,76.64,24433.0,56.9547,56.9547,56.8878,56.9398,24433.0
2018-05-16 10:25:00,76.64,76.65,76.54,76.56,29223.0,56.9398,56.9472,56.8655,56.8804,29223.0
2018-05-16 10:30:00,76.57,76.6,76.55,76.56,20808.0,56.8878,56.9101,56.8729,56.8804,20808.0
2018-05-16 10:35:00,76.57,76.57,76.29,76.3,66748.0,56.8878,56.8878,56.6798,56.6872,66748.0
2018-05-16 10:40:00,76.3,76.32,76.1,76.1,42661.0,56.6872,56.7021,56.5386,56.5386,42661.0
2018-05-16 10:45:00,76.1,76.1,75.96,75.98,96186.0,56.5386,56.5386,56.4346,56.4495,96186.0
2018-05-16 10:50:00,75.97,75.98,75.81,75.81,39960.0,56.442,56.4495,56.3231,56.3231,39960.0
2018-05-16 10:55:00,75.81,75.91,75.8,75.9,41552.0,56.3231,56.3974,56.3157,56.39,41552.0
2018-05-16 11:00:00,75.91,76.06,75.91,76.01,42306.0,56.3974,56.5089,56.3974,56.4717,42306.0
2018-05-16 11:05:00,76.01,76.01,75.9,75.92,22510.0,56.4717,56.4717,56.39,56.4049,22510.0
2018-05-16 11:10:00,75.93,76.01,75.93,76.01,55287.0,56.4123,56.4717,56.4123,56.4717,55287.0
2018-05-16 11:15:00,76.0,76.11,75.99,76.09,44432.0,56.4643,56.546,56.4569,56.5312,44432.0
2018-05-16 11:20:00,76.08,76.11,75.9,75.94,42852.0,56.5237,56.546,56.39,56.4197,42852.0
2018-05-16 11:25:00,75.93,75.93,75.85,75.85,20239.0,56.4123,56.4123,56.3529,56.3529,20239.0
2018-05-16 11:30:00,75.85,75.86,75.79,75.85,151768.0,56.3529,56.3603,56.3083,56.3529,151768.0
2018-05-16 11:35:00,75.84,75.85,75.75,75.79,63884.0,56.3454,56.3529,56.2786,56.3083,63884.0
2018-05-16 11:40:00,75.8,75.85,75.77,75.8,66779.0,56.3157,56.3529,56.2934,56.3157,66779.0
2018-05-16 11:45:00,75.79,75.8,75.72,75.77,82665.0,56.3083,56.3157,56.2563,56.2934,82665.0
2018-05-16 11:50:00,75.77,75.79,75.75,75.78,30527.0,56.2934,56.3083,56.2786,56.3009,30527.0
2018-05-16 11:55:00,75.78,75.78,75.75,75.76,23317.0,56.3009,56.3009,56.2786,56.286,23317.0
2018-05-16 12:00:00,75.76,75.78,75.71,75.77,31137.0,56.286,56.3009,56.2489,56.2934,31137.0
2018-05-16 12:05:00,75.76,75.79,75.69,75.72,65118.0,56.286,56.3083,56.234,56.2563,65118.0
2018-05-16 12:10:00,75.73,75.73,75.61,75.62,32672.0,56.2637,56.2637,56.1746,56.182,32672.0
2018-05-16 12:15:00,75.64,75.65,75.61,75.62,28235.0,56.1968,56.2043,56.1746,56.182,28235.0
2018-05-16 12:20:00,75.63,75.64,75.54,75.63,45295.0,56.1894,56.1968,56.1226,56.1894,45295.0
2018-05-16 12:25:00,75.63,75.7,75.59,75.7,88670.0,56.1894,56.2414,56.1597,56.2414,88670.0
2018-05-16 12:30:00,75.69,75.74,75.69,75.71,43660.0,56.234,56.2711,56.234,56.2489,43660.0
2018-05-16 12:35:00,75.7,75.73,75.68,75.68,52913.0,56.2414,56.2637,56.2266,56.2266,52913.0
2018-05-16 12:40:00,75.68,75.71,75.65,75.66,25646.0,56.2266,56.2489,56.2043,56.2117,25646.0
2018-05-16 12:45:00,75.66,75.66,75.55,75.55,41857.0,56.2117,56.2117,56.13,56.13,41857.0
2018-05-16 12:50:00,75.55,75.59,75.5,75.51,35382.0,56.13,56.1597,56.0928,56.1003,35382.0
2018-05-16 12:55:00,75.52,75.59,75.51,75.56,30771.0,56.1077,56.1597,56.1003,56.1374,30771.0
2018-05-16 13:00:00,75.56,75.67,75.55,75.62,55944.0,56.1374,56.2191,56.13,56.182,55944.0
2018-05-16 13:05:00,75.62,75.64,75.58,75.62,34933.0,56.182,56.1968,56.1523,56.182,34933.0
2018-05-16 13:10:00,75.62,75.64,75.59,75.63,49507.0,56.182,56.1968,56.1597,56.1894,49507.0
2018-05-16 13:15:00,75.63,75.64,75.6,75.61,23450.0,56.1894,56.1968,56.1671,56.1746,23450.0
2018-05-16 13:20:00,75.62,75.67,75.6,75.66,29512.0,56.182,56.2191,56.1671,56.2117,29512.0
2018-05-16 13:25:00,75.65,75.69,75.63,75.67,17794.0,56.2043,56.234,56.1894,56.2191,17794.0
2018-05-16 13:30:00,75.66,75.7,75.66,75.66,12531.0,56.2117,56.2414,56.2117,56.2117,12531.0
2018-05-16 13:35:00,75.66,75.71,75.65,75.68,17234.0,56.2117,56.2489,56.2043,56.2266,17234.0
2018-05-16 13:40:00,75.68,75.72,75.67,75.71,36323.0,56.2266,56.2563,56.2191,56.2489,36323.0
2018-05-16 13:45:00,75.71,75.72,75.7,75.71,13002.0,56.2489,56.2563,56.2414,56.2489,13002.0
2018-05-16 13:50:00,75.71,75.77,75.71,75.76,25154.0,56.2489,56.2934,56.2489,56.286,25154.0
2018-05-16 13:55:00,75.76,75.78,75.72,75.73,28591.0,56.286,56.3009,56.2563,56.2637,28591.0
2018-05-16 14:00:00,75.73,75.76,75.72,75.72,26736.0,56.2637,56.286,56.2563,56.2563,26736.0
2018-05-16 14:05:00,75.71,75.9,75.7,75.89,181486.0,56.2489,56.39,56.2414,56.3826,181486.0
2018-05-16 14:10:00,75.9,75.95,75.88,75.91,35509.0,56.39,56.4272,56.3752,56.3974,35509.0
2018-05-16 14:15:00,75.92,75.92,75.79,75.79,30473.0,56.4049,56.4049,56.3083,56.3083,30473.0
2018-05-16 14:20:00,75.79,75.79,75.75,75.78,36609.0,56.3083,56.3083,56.2786,56.3009,36609.0
2018-05-16 14:25:00,75.79,75.86,75.78,75.82,39462.0,56.3083,56.3603,56.3009,56.3306,39462.0
2018-05-16 14:30:00,75.81,75.85,75.81,75.83,11820.0,56.3231,56.3529,56.3231,56.338,11820.0
2018-05-16 14:35:00,75.83,75.9,75.82,75.9,34451.0,56.338,56.39,56.3306,56.39,34451.0
2018-05-16 14:40:00,75.9,75.91,75.87,75.9,30708.0,56.39,56.3974,56.3677,56.39,30708.0
2018-05-16 14:45:00,75.9,75.96,75.89,75.96,25544.0,56.39,56.4346,56.3826,56.4346,25544.0
2018-05-16 14:50:00,75.96,76.06,75.93,76.06,51442.0,56.4346,56.5089,56.4123,56.5089,51442.0
2018-05-16 14:55:00,76.06,76.1,76.05,76.06,45586.0,56.5089,56.5386,56.5015,56.5089,45586.0
2018-05-16 15:00:00,76.05,76.06,75.97,75.99,39810.0,56.5015,56.5089,56.442,56.4569,39810.0
2018-05-16 15:05:00,76.0,76.04,75.93,76.03,37180.0,56.4643,56.494,56.4123,56.4866,37180.0
2018-05-16 15:10:00,76.02,76.04,76.0,76.02,30363.0,56.4792,56.494,56.4643,56.4792,30363.0
2018-05-16 15:15:00,76.02,76.05,75.95,75.96,37726.0,56.4792,56.5015,56.4272,56.4346,37726.0
2018-05-16 15:20:00,75.95,75.98,75.92,75.92,39057.0,56.4272,56.4495,56.4049,56.4049,39057.0
2018-05-16 15:25:00,75.93,75.95,75.86,75.95,45314.0,56.4123,56.4272,56.3603,56.4272,45314.0
2018-05-16 15:30:00,75.95,75.95,75.86,75.9,52536.0,56.4272,56.4272,56.3603,56.39,52536.0
2018-05-16 15:35:00,75.9,76.0,75.89,76.0,49395.0,56.39,56.4643,56.3826,56.4643,49395.0
2018-05-16 15:40:00,76.0,76.01,75.96,75.97,46649.0,56.4643,56.4717,56.4346,56.442,46649.0
2018-05-16 15:45:00,75.98,76.0,75.95,75.95,76090.0,56.4495,56.4643,56.4272,56.4272,76090.0
2018-05-16 15:50:00,75.96,76.02,75.95,76.02,76292.0,56.4346,56.4792,56.4272,56.4792,76292.0
2018-05-16 15:55:00,76.02,76.03,75.89,76.03,317879.0,56.4792,56.4866,56.3826,56.4866,317879.0
2018-05-17 09:30:00,75.07,75.28,75.0,75.02,121217.0,56.4428,56.6007,56.3902,56.4052,121217.0
2018-05-17 09:35:00,75.04,75.15,74.89,74.89,38681.0,56.4202,56.5029,56.3075,56.3075,38681.0
2018-05-17 09:40:00,74.91,74.99,74.68,74.68,69890.0,56.3225,56.3826,56.1496,56.1496,69890.0
2018-05-17 09:45:00,74.69,74.71,74.56,74.57,68848.0,56.1571,56.1721,56.0593,56.0669,68848.0
2018-05-17 09:50:00,74.56,74.58,74.36,74.47,93611.0,56.0593,56.0744,55.909,55.9917,93611.0
2018-05-17 09:55:00,74.49,74.55,74.45,74.47,35846.0,56.0067,56.0518,55.9766,55.9917,35846.0
2018-05-17 10:00:00,74.46,74.46,74.31,74.33,84567.0,55.9842,55.9842,55.8714,55.8864,84567.0
2018-05-17 10:05:00,74.32,74.43,74.31,74.42,39312.0,55.8789,55.9616,55.8714,55.9541,39312.0
2018-05-17 10:10:00,74.42,74.55,74.42,74.45,29845.0,55.9541,56.0518,55.9541,55.9766,29845.0
2018-05-17 10:15:00,74.44,74.48,74.36,74.47,20234.0,55.9691,55.9992,55.909,55.9917,20234.0
2018-05-17 10:20:00,74.48,74.55,74.42,74.53,32525.0,55.9992,56.0518,55.9541,56.0368,32525.0
2018-05-17 10:25:00,74.53,74.56,74.46,74.48,17891.0,56.0368,56.0593,55.9842,55.9992,17891.0
2018-05-17 10:30:00,74.48,74.68,74.47,74.67,73060.0,55.9992,56.1496,55.9917,56.142,73060.0
2018-05-17 10:35:00,74.67,74.67,74.58,74.65,26346.0,56.142,56.142,56.0744,56.127,26346.0
2018-05-17 10:40:00,74.65,74.73,74.62,74.69,25191.0,56.127,56.1872,56.1045,56.1571,25191.0
2018-05-17 10:45:00,74.7,74.71,74.61,74.66,18140.0,56.1646,56.1721,56.0969,56.1345,18140.0
2018-05-17 10:50:00,74.66,74.75,74.66,74.75,12770.0,56.1345,56.2022,56.1345,56.2022,12770.0
2018-05-17 10:55:00,74.75,74.84,74.73,74.73,34613.0,56.2022,56.2699,56.1872,56.1872,34613.0
2018-05-17 11:00:00,74.73,74.79,74.62,74.63,29241.0,56.1872,56.2323,56.1045,56.112,29241.0
2018-05-17 11:05:00,74.62,74.63,74.55,74.55,23899.0,56.1045,56.112,56.0518,56.0518,23899.0
2018-05-17 11:10:00,74.55,74.61,74.48,74.48,75098.0,56.0518,56.0969,55.9992,55.9992,75098.0
2018-05-17 11:15:00,74.48,74.52,74.37,74.42,28875.0,55.9992,56.0293,55.9165,55.9541,28875.0
2018-05-17 11:20:00,74.42,74.42,74.31,74.38,22098.0,55.9541,55.9541,55.8714,55.924,22098.0
2018-05-17 11:25:00,74.37,74.37,74.29,74.31,39038.0,55.9165,55.9165,55.8563,55.8714,39038.0
2018-05-17 11:30:00,74.3,74.3,74.21,74.23,30465.0,55.8639,55.8639,55.7962,55.8112,30465.0
2018-05-17 11:35:00,74.23,74.28,74.22,74.27,30493.0,55.8112,55.8488,55.8037,55.8413,30493.0
2018-05-17 11:40:00,74.28,74.28,74.18,74.2,44721.0,55.8488,55.8488,55.7736,55.7887,44721.0
2018-05-17 11:45:00,74.19,74.3,74.19,74.3,40175.0,55.7812,55.8639,55.7812,55.8639,40175.0
2018-05-17 11:50:00,74.3,74.34,74.25,74.29,19226.0,55.8639,55.8939,55.8263,55.8563,19226.0
2018-05-17 11:55:00,74.29,74.3,74.24,74.25,13531.0,55.8563,55.8639,55.8187,55.8263,13531.0
2018-05-17 12:00:00,74.26,74.3,74.23,74.27,16114.0,55.8338,55.8639,55.8112,55.8413,16114.0
2018-05-17 12:05:00,74.27,74.34,74.26,74.33,21743.0,55.8413,55.8939,55.8338,55.8864,21743.0
2018-05-17 12:10:00,74.33,74.37,74.32,74.32,24814.0,55.8864,55.9165,55.8789,55.8789,24814.0
2018-05-17 12:15:00,74.31,74.33,74.25,74.25,17644.0,55.8714,55.8864,55.8263,55.8263,17644.0
2018-05-17 12:20:00,74.26,74.26,74.21,74.23,20117.0,55.8338,55.8338,55.7962,55.8112,20117.0
2018-05-17 12:25:00,74.22,74.23,74.17,74.2,37813.0,55.8037,55.8112,55.7661,55.7887,37813.0
2018-05-17 12:30:00,74.19,74.2,74.17,74.19,33827.0,55.7812,55.7887,55.7661,55.7812,33827.0
2018-05-17 12:35:00,74.19,74.23,74.12,74.13,36730.0,55.7812,55.8112,55.7285,55.736,36730.0
2018-05-17 12:40:00,74.14,74.14,74.09,74.12,65174.0,55.7436,55.7436,55.706,55.7285,65174.0
2018-05-17 12:45:00,74.11,74.13,74.1,74.12,11211.0,55.721,55.736,55.7135,55.7285,11211.0
2018-05-17 12:50:00,74.11,74.15,74.09,74.15,20040.0,55.721,55.7511,55.706,55.7511,20040.0
2018-05-17 12:55:00,74.15,74.23,74.15,74.15,22753.0,55.7511,55.8112,55.7511,55.7511,22753.0
2018-05-17 13:00:00,74.14,74.19,74.14,74.17,10609.0,55.7436,55.7812,55.7436,55.7661,10609.0
2018-05-17 13:05:00,74.17,74.19,74.12,74.12,25521.0,55.7661,55.7812,55.7285,55.7285,25521.0
2018-05-17 13:10:00,74.13,74.19,74.13,74.17,22011.0,55.736,55.7812,55.736,55.7661,22011.0
2018-05-17 13:15:00,74.16,74.16,74.1,74.12,23846.0,55.7586,55.7586,55.7135,55.7285,23846.0
2018-05-17 13:20:00,74.11,74.15,74.11,74.14,17911.0,55.721,55.7511,55.721,55.7436,17911.0
2018-05-17 13:25:00,74.14,74.15,74.08,74.1,21586.0,55.7436,55.7511,55.6984,55.7135,21586.0
2018-05-17 13:30:00,74.11,74.16,74.11,74.12,9085.0,55.721,55.7586,55.721,55.7285,9085.0
2018-05-17 13:35:00,74.13,74.14,74.11,74.11,16053.0,55.736,55.7436,55.721,55.721,16053.0
2018-05-17 13:40:00,74.11,74.12,74.05,74.06,23258.0,55.721,55.7285,55.6759,55.6834,23258.0
2018-05-17 13:45:00,74.05,74.11,74.04,74.1,15412.0,55.6759,55.721,55.6684,55.7135,15412.0
2018-05-17 13:50:00,74.1,74.11,73.97,73.99,50932.0,55.7135,55.721,55.6157,55.6308,50932.0
2018-05-17 13:55:00,73.98,74.08,73.98,74.08,17824.0,55.6233,55.6984,55.6233,55.6984,17824.0
2018-05-17 14:00:00,74.08,74.25,74.06,74.25,34405.0,55.6984,55.8263,55.6834,55.8263,34405.0
2018-05-17 14:05:00,74.25,74.25,74.16,74.18,25078.0,55.8263,55.8263,55.7586,55.7736,25078.0
2018-05-17 14:10:00,74.18,74.19,74.13,74.13,16227.0,55.7736,55.7812,55.736,55.736,16227.0
2018-05-17 14:15:00,74.14,74.15,74.08,74.09,14498.0,55.7436,55.7511,55.6984,55.706,14498.0
2018-05-17 14:20:00,74.09,74.1,74.05,74.08,19964.0,55.706,55.7135,55.6759,55.6984,19964.0
2018-05-17 14:25:00,74.09,74.14,74.07,74.11,22309.0,55.706,55.7436,55.6909,55.721,22309.0
2018-05-17 14:30:00,74.1,74.11,74.06,74.08,17291.0,55.7135,55.721,55.6834,55.6984,17291.0
2018-05-17 14:35:00,74.08,74.11,74.03,74.04,38694.0,55.6984,55.721,55.6609,55.6684,38694.0
2018-05-17 14:40:00,74.03,74.08,74.02,74.08,18650.0,55.6609,55.6984,55.6533,55.6984,18650.0
2018-05-17 14:45:00,74.09,74.09,74.0,74.0,18745.0,55.706,55.706,55.6383,55.6383,18745.0
2018-05-17 14:50:00,74.0,74.16,73.99,74.11,29582.0,55.6383,55.7586,55.6308,55.721,29582.0
2018-05-17 14:55:00,74.11,74.15,74.09,74.12,20644.0,55.721,55.7511,55.706,55.7285,20644.0
2018-05-17 15:00:00,74.12,74.13,74.05,74.06,21926.0,55.7285,55.736,55.6759,55.6834,21926.0
2018-05-17 15:05:00,74.06,74.07,74.01,74.01,43116.0,55.6834,55.6909,55.6458,55.6458,43116.0
2018-05-17 15:10:00,74.02,74.04,74.01,74.03,41483.0,55.6533,55.6684,55.6458,55.6609,41483.0
2018-05-17 15:15:00,74.02,74.02,73.91,73.94,54776.0,55.6533,55.6533,55.5706,55.5932,54776.0
2018-05-17 15:20:00,73.94,74.01,73.93,74.01,27332.0,55.5932,55.6458,55.5857,55.6458,27332.0
2018-05-17 15:25:00,74.01,74.03,73.98,73.98,33454.0,55.6458,55.6609,55.6233,55.6233,33454.0
2018-05-17 15:30:00,73.98,74.01,73.95,74.01,63533.0,55.6233,55.6458,55.6007,55.6458,63533.0
2018-05-17 15:35:00,74.0,74.07,74.0,74.07,68813.0,55.6383,55.6909,55.6383,55.6909,68813.0
2018-05-17 15:40:00,74.07,74.11,74.04,74.06,69088.0,55.6909,55.721,55.6684,55.6834,69088.0
2018-05-17 15:45:00,74.06,74.09,74.02,74.05,58554.0,55.6834,55.706,55.6533,55.6759,58554.0
2018-05-17 15:50:00,74.06,74.13,74.03,74.12,92998.0,55.6834,55.736,55.6609,55.7285,92998.0
2018-05-17 15:55:00,74.12,74.21,74.1,74.15,182897.0,55.7285,55.7962,55.7135,55.7511,182897.0
2018-05-18 09:30:00,74.27,74.55,74.27,74.33,135746.0,55.8413,56.0518,55.8413,55.8864,135746.0
2018-05-18 09:35:00,74.34,74.4,74.19,74.26,19067.0,55.8939,55.939,55.7812,55.8338,19067.0
2018-05-18 09:40:00,74.23,74.23,74.06,74.1,33987.0,55.8112,55.8112,55.6834,55.7135,33987.0
2018-05-18 09:45:00,74.12,74.18,74.05,74.18,27557.0,55.7285,55.7736,55.6759,55.7736,27557.0
2018-05-18 09:50:00,74.19,74.22,74.14,74.22,28737.0,55.7812,55.8037,55.7436,55.8037,28737.0
2018-05-18 09:55:00,74.21,74.21,74.01,74.06,30129.0,55.7962,55.7962,55.6458,55.6834,30129.0
2018-05-18 10:00:00,74.05,74.12,74.02,74.06,42690.0,55.6759,55.7285,55.6533,55.6834,42690.0
2018-05-18 10:05:00,74.05,74.18,74.04,74.16,37209.0,55.6759,55.7736,55.6684,55.7586,37209.0
2018-05-18 10:10:00,74.15,74.19,74.11,74.19,21701.0,55.7511,55.7812,55.721,55.7812,21701.0
2018-05-18 10:15:00,74.18,74.24,74.15,74.19,32294.0,55.7736,55.8187,55.7511,55.7812,32294.0
2018-05-18 10:20:00,74.19,74.21,74.04,74.09,43213.0,55.7812,55.7962,55.6684,55.706,43213.0
2018-05-18 10:25:00,74.09,74.2,74.06,74.07,26401.0,55.706,55.7887,55.6834,55.6909,26401.0
2018-05-18 10:30:00,74.06,74.16,74.04,74.16,30150.0,55.6834,55.7586,55.6684,55.7586,30150.0
2018-05-18 10:35:00,74.16,74.35,74.16,74.29,36317.0,55.7586,55.9014,55.7586,55.8563,36317.0
2018-05-18 10:40:00,74.3,74.41,74.29,74.3,39925.0,55.8639,55.9466,55.8563,55.8639,39925.0
2018-05-18 10:45:00,74.3,74.32,74.18,74.2,28966.0,55.8639,55.8789,55.7736,55.7887,28966.0
2018-05-18 10:50:00,74.21,74.22,74.05,74.07,29682.0,55.7962,55.8037,55.6759,55.6909,29682.0
2018-05-18 10:55:00,74.08,74.11,73.96,74.0,28204.0,55.6984,55.721,55.6082,55.6383,28204.0
2018-05-18 11:00:00,73.99,73.99,73.87,73.91,40346.0,55.6308,55.6308,55.5406,55.5706,40346.0
2018-05-18 11:05:00,73.9,73.9,73.77,73.78,27940.0,55.5631,55.5631,55.4654,55.4729,27940.0
2018-05-18 11:10:00,73.78,73.8,73.68,73.69,30275.0,55.4729,55.4879,55.3977,55.4052,30275.0
2018-05-18 11:15:00,73.69,73.71,73.6,73.61,61844.0,55.4052,55.4203,55.3375,55.3451,61844.0
2018-05-18 11:20:00,73.6,73.6,73.44,73.49,79436.0,55.3375,55.3375,55.2172,55.2548,79436.0
2018-05-18 11:25:00,73.49,73.62,73.45,73.45,40972.0,55.2548,55.3526,55.2248,55.2248,40972.0
2018-05-18 11:30:00,73.46,73.5,73.4,73.46,33318.0,55.2323,55.2624,55.1872,55.2323,33318.0
2018-05-18 11:35:00,73.48,73.48,73.36,73.42,25065.0,55.2473,55.2473,55.1571,55.2022,25065.0
2018-05-18 11:40:00,73.43,73.59,73.43,73.59,21010.0,55.2097,55.33,55.2097,55.33,21010.0
2018-05-18 11:45:00,73.58,73.64,73.54,73.54,21191.0,55.3225,55.3676,55.2924,55.2924,21191.0
2018-05-18 11:50:00,73.55,73.64,73.51,73.54,31893.0,55.3,55.3676,55.2699,55.2924,31893.0
2018-05-18 11:55:00,73.55,73.61,73.55,73.59,18333.0,55.3,55.3451,55.3,55.33,18333.0
2018-05-18 12:00:00,73.59,73.6,73.55,73.59,24862.0,55.33,55.3375,55.3,55.33,24862.0
2018-05-18 12:05:00,73.59,73.68,73.59,73.68,25312.0,55.33,55.3977,55.33,55.3977,25312.0
2018-05-18 12:10:00,73.68,73.7,73.62,73.63,27570.0,55.3977,55.4127,55.3526,55.3601,27570.0
2018-05-18 12:15:00,73.64,73.7,73.62,73.68,38348.0,55.3676,55.4127,55.3526,55.3977,38348.0
2018-05-18 12:20:00,73.67,73.69,73.63,73.66,27420.0,55.3902,55.4052,55.3601,55.3827,27420.0
2018-05-18 12:25:00,73.65,73.71,73.63,73.65,22765.0,55.3751,55.4203,55.3601,55.3751,22765.0
2018-05-18 12:30:00,73.65,73.66,73.62,73.64,30914.0,55.3751,55.3827,55.3526,55.3676,30914.0
2018-05-18 12:35:00,73.65,73.66,73.55,73.57,37817.0,55.3751,55.3827,55.3,55.315,37817.0
2018-05-18 12:40:00,73.56,73.57,73.51,73.51,26839.0,55.3075,55.315,55.2699,55.2699,26839.0
2018-05-18 12:45:00,73.51,73.55,73.43,73.45,36205.0,55.2699,55.3,55.2097,55.2248,36205.0
2018-05-18 12:50:00,73.45,73.47,73.4,73.4,24323.0,55.2248,55.2398,55.1872,55.1872,24323.0
2018-05-18 12:55:00,73.41,73.41,73.33,73.34,18477.0,55.1947,55.1947,55.1345,55.1421,18477.0
2018-05-18 13:00:00,73.34,73.36,73.3,73.33,33569.0,55.1421,55.1571,55.112,55.1345,33569.0
2018-05-18 13:05:00,73.34,73.34,73.23,73.23,25749.0,55.1421,55.1421,55.0594,55.0594,25749.0
2018-05-18 13:10:00,73.23,73.3,73.23,73.27,22680.0,55.0594,55.112,55.0594,55.0894,22680.0
2018-05-18 13:15:00,73.27,73.27,73.19,73.27,25922.0,55.0894,55.0894,55.0293,55.0894,25922.0
2018-05-18 13:20:00,73.27,73.27,73.24,73.24,14084.0,55.0894,55.0894,55.0669,55.0669,14084.0
2018-05-18 13:25:00,73.24,73.25,73.13,73.17,19875.0,55.0669,55.0744,54.9842,55.0142,19875.0
2018-05-18 13:30:00,73.18,73.24,73.17,73.23,17196.0,55.0218,55.0669,55.0142,55.0594,17196.0
2018-05-18 13:35:00,73.23,73.3,73.23,73.28,14465.0,55.0594,55.112,55.0594,55.097,14465.0
2018-05-18 13:40:00,73.28,73.34,73.28,73.29,16482.0,55.097,55.1421,55.097,55.1045,16482.0
2018-05-18 13:45:00,73.3,73.31,73.26,73.31,27741.0,55.112,55.1195,55.0819,55.1195,27741.0
2018-05-18 13:50:00,73.32,73.35,73.28,73.35,28500.0,55.127,55.1496,55.097,55.1496,28500.0
2018-05-18 13:55:00,73.35,73.35,73.28,73.29,22545.0,55.1496,55.1496,55.097,55.1045,22545.0
2018-05-18 14:00:00,73.29,73.39,73.28,73.37,24053.0,55.1045,55.1797,55.097,55.1646,24053.0
2018-05-18 14:05:00,73.36,73.37,73.31,73.34,42742.0,55.1571,55.1646,55.1195,55.1421,42742.0
2018-05-18 14:10:00,73.34,73.39,73.34,73.38,22762.0,55.1421,55.1797,55.1421,55.1721,22762.0
2018-05-18 14:15:00,73.39,73.42,73.38,73.38,24082.0,55.1797,55.2022,55.1721,55.1721,24082.0
2018-05-18 14:20:00,73.39,73.41,73.34,73.41,30763.0,55.1797,55.1947,55.1421,55.1947,30763.0
2018-05-18 14:25:00,73.41,73.46,73.4,73.43,36268.0,55.1947,55.2323,55.1872,55.2097,36268.0
2018-05-18 14:30:00,73.42,73.45,73.42,73.43,20557.0,55.2022,55.2248,55.2022,55.2097,20557.0
2018-05-18 14:35:00,73.44,73.44,73.41,73.42,14880.0,55.2172,55.2172,55.1947,55.2022,14880.0
2018-05-18 14:40:00,73.42,73.5,73.41,73.5,16042.0,55.2022,55.2624,55.1947,55.2624,16042.0
2018-05-18 14:45:00,73.5,73.52,73.49,73.51,17900.0,55.2624,55.2774,55.2548,55.2699,17900.0
2018-05-18 14:50:00,73.52,73.52,73.46,73.47,16442.0,55.2774,55.2774,55.2323,55.2398,16442.0
2018-05-18 14:55:00,73.47,73.53,73.46,73.53,13827.0,55.2398,55.2849,55.2323,55.2849,13827.0
2018-05-18 15:00:00,73.53,73.53,73.41,73.41,46355.0,55.2849,55.2849,55.1947,55.1947,46355.0
2018-05-18 15:05:00,73.41,73.47,73.37,73.47,39971.0,55.1947,55.2398,55.1646,55.2398,39971.0
2018-05-18 15:10:00,73.47,73.53,73.45,73.51,35812.0,55.2398,55.2849,55.2248,55.2699,35812.0
2018-05-18 15:15:00,73.52,73.56,73.51,73.55,28987.0,55.2774,55.3075,55.2699,55.3,28987.0
2018-05-18 15:20:00,73.55,73.58,73.47,73.53,42544.0,55.3,55.3225,55.2398,55.2849,42544.0
2018-05-18 15:25:00,73.53,73.55,73.51,73.54,37420.0,55.2849,55.3,55.2699,55.2924,37420.0
2018-05-18 15:30:00,73.55,73.58,73.53,73.55,54024.0,55.3,55.3225,55.2849,55.3,54024.0
2018-05-18 15:35:00,73.55,73.64,73.54,73.56,61340.0,55.3,55.3676,55.2924,55.3075,61340.0
2018-05-18 15:40:00,73.56,73.62,73.56,73.62,72525.0,55.3075,55.3526,55.3075,55.3526,72525.0
2018-05-18 15:45:00,73.61,73.77,73.59,73.77,84841.0,55.3451,55.4654,55.33,55.4654,84841.0
2018-05-18 15:50:00,73.76,73.76,73.69,73.73,118996.0,55.4578,55.4578,55.4052,55.4353,118996.0
2018-05-18 15:55:00,73.73,73.88,73.73,73.8,248164.0,55.4353,55.5481,55.4353,55.4879,248164.0
2018-05-21 09:30:00,73.98,74.01,73.75,73.9,76036.0,55.6233,55.6458,55.4503,55.5631,76036.0
2018-05-21 09:35:00,73.9,74.06,73.84,73.87,62658.0,55.5631,55.6834,55.518,55.5406,62658.0
2018-05-21 09:40:00,73.85,73.86,73.58,73.69,29029.0,55.5255,55.533,55.3225,55.4052,29029.0
2018-05-21 09:45:00,73.68,73.69,73.51,73.59,35100.0,55.3977,55.4052,55.2699,55.33,35100.0
2018-05-21 09:50:00,73.58,73.58,73.4,73.47,57481.0,55.3225,55.3225,55.1872,55.2398,57481.0
2018-05-21 09:55:00,73.47,73.5,73.35,73.42,68568.0,55.2398,55.2624,55.1496,55.2022,68568.0
2018-05-21 10:00:00,73.43,73.65,73.41,73.64,49318.0,55.2097,55.3751,55.1947,55.3676,49318.0
2018-05-21 10:05:00,73.63,73.7,73.6,73.61,53751.0,55.3601,55.4127,55.3375,55.3451,53751.0
2018-05-21 10:10:00,73.6,73.61,73.47,73.51,75672.0,55.3375,55.3451,55.2398,55.2699,75672.0
2018-05-21 10:15:00,73.53,73.53,73.41,73.43,38854.0,55.2849,55.2849,55.1947,55.2097,38854.0
2018-05-21 10:20:00,73.44,73.56,73.44,73.51,36340.0,55.2172,55.3075,55.2172,55.2699,36340.0
2018-05-21 10:25:00,73.51,73.53,73.46,73.53,20826.0,55.2699,55.2849,55.2323,55.2849,20826.0
2018-05-21 10:30:00,73.54,73.59,73.48,73.58,35547.0,55.2924,55.33,55.2473,55.3225,35547.0
2018-05-21 10:35:00,73.58,73.61,73.46,73.54,30551.0,55.3225,55.3451,55.2323,55.2924,30551.0
2018-05-21 10:40:00,73.55,73.63,73.52,73.52,33314.0,55.3,55.3601,55.2774,55.2774,33314.0
2018-05-21 10:45:00,73.52,73.52,73.43,73.5,26945.0,55.2774,55.2774,55.2097,55.2624,26945.0
2018-05-21 10:50:00,73.49,73.61,73.46,73.56,34992.0,55.2548,55.3451,55.2323,55.3075,34992.0
2018-05-21 10:55:00,73.57,73.62,73.55,73.56,33771.0,55.315,55.3526,55.3,55.3075,33771.0
2018-05-21 11:00:00,73.56,73.58,73.47,73.51,23830.0,55.3075,55.3225,55.2398,55.2699,23830.0
2018-05-21 11:05:00,73.51,73.53,73.44,73.48,20454.0,55.2699,55.2849,55.2172,55.2473,20454.0
2018-05-21 11:10:00,73.49,73.51,73.46,73.47,39981.0,55.2548,55.2699,55.2323,55.2398,39981.0
2018-05-21 11:15:00,73.48,73.53,73.47,73.48,30460.0,55.2473,55.2849,55.2398,55.2473,30460.0
2018-05-21 11:20:00,73.49,73.55,73.48,73.53,25630.0,55.2548,55.3,55.2473,55.2849,25630.0
2018-05-21 11:25:00,73.52,73.55,73.5,73.52,22779.0,55.2774,55.3,55.2624,55.2774,22779.0
2018-05-21 11:30:00,73.53,73.63,73.52,73.63,27492.0,55.2849,55.3601,55.2774,55.3601,27492.0
2018-05-21 11:35:00,73.61,73.64,73.51,73.51,16434.0,55.3451,55.3676,55.2699,55.2699,16434.0
2018-05-21 11:40:00,73.5,73.53,73.43,73.45,20592.0,55.2624,55.2849,55.2097,55.2248,20592.0
2018-05-21 11:45:00,73.46,73.47,73.42,73.45,15581.0,55.2323,55.2398,55.2022,55.2248,15581.0
2018-05-21 11:50:00,73.45,73.5,73.44,73.47,14732.0,55.2248,55.2624,55.2172,55.2398,14732.0
2018-05-21 11:55:00,73.46,73.48,73.44,73.44,18067.0,55.2323,55.2473,55.2172,55.2172,18067.0
2018-05-21 12:00:00,73.43,73.52,73.42,73.51,23012.0,55.2097,55.2774,55.2022,55.2699,23012.0
2018-05-21 12:05:00,73.5,73.58,73.49,73.56,19039.0,55.2624,55.3225,55.2548,55.3075,19039.0
2018-05-21 12:10:00,73.56,73.6,73.52,73.6,26231.0,55.3075,55.3375,55.2774,55.3375,26231.0
2018-05-21 12:15:00,73.62,73.64,73.58,73.59,12340.0,55.3526,55.3676,55.3225,55.33,12340.0
2018-05-21 12:20:00,73.59,73.68,73.58,73.67,21178.0,55.33,55.3977,55.3225,55.3902,21178.0
2018-05-21 12:25:00,73.68,73.69,73.63,73.65,22468.0,55.3977,55.4052,55.3601,55.3751,22468.0
2018-05-21 12:30:00,73.64,73.67,73.62,73.66,18126.0,55.3676,55.3902,55.3526,55.3827,18126.0
2018-05-21 12:35:00,73.66,73.68,73.63,73.64,10365.0,55.3827,55.3977,55.3601,55.3676,10365.0
2018-05-21 12:40:00,73.64,73.71,73.64,73.69,13877.0,55.3676,55.4203,55.3676,55.4052,13877.0
2018-05-21 12:45:00,73.7,73.71,73.66,73.69,13291.0,55.4127,55.4203,55.3827,55.4052,13291.0
2018-05-21 12:50:00,73.69,73.69,73.63,73.63,9595.0,55.4052,55.4052,55.3601,55.3601,9595.0
2018-05-21 12:55:00,73.63,73.67,73.62,73.65,7750.0,55.3601,55.3902,55.3526,55.3751,7750.0
2018-05-21 13:00:00,73.66,73.7,73.65,73.7,8225.0,55.3827,55.4127,55.3751,55.4127,8225.0
2018-05-21 13:05:00,73.7,73.7,73.62,73.62,34017.0,55.4127,55.4127,55.3526,55.3526,34017.0
2018-05-21 13:10:00,73.63,73.69,73.62,73.64,18525.0,55.3601,55.4052,55.3526,55.3676,18525.0
2018-05-21 13:15:00,73.64,73.67,73.63,73.66,20110.0,55.3676,55.3902,55.3601,55.3827,20110.0
2018-05-21 13:20:00,73.67,73.67,73.63,73.63,17887.0,55.3902,55.3902,55.3601,55.3601,17887.0
2018-05-21 13:25:00,73.64,73.69,73.6,73.69,31914.0,55.3676,55.4052,55.3375,55.4052,31914.0
2018-05-21 13:30:00,73.69,73.7,73.66,73.67,21363.0,55.4052,55.4127,55.3827,55.3902,21363.0
2018-05-21 13:35:00,73.68,73.72,73.66,73.72,13679.0,55.3977,55.4278,55.3827,55.4278,13679.0
2018-05-21 13:40:00,73.71,73.78,73.66,73.77,19887.0,55.4203,55.4729,55.3827,55.4654,19887.0
2018-05-21 13:45:00,73.77,73.81,73.75,73.75,13769.0,55.4654,55.4954,55.4503,55.4503,13769.0
2018-05-21 13:50:00,73.75,73.81,73.75,73.8,10238.0,55.4503,55.4954,55.4503,55.4879,10238.0
2018-05-21 13:55:00,73.8,73.83,73.79,73.83,20980.0,55.4879,55.5105,55.4804,55.5105,20980.0
2018-05-21 14:00:00,73.82,73.83,73.78,73.8,23892.0,55.503,55.5105,55.4729,55.4879,23892.0
2018-05-21 14:05:00,73.79,73.79,73.74,73.79,28821.0,55.4804,55.4804,55.4428,55.4804,28821.0
2018-05-21 14:10:00,73.79,73.85,73.77,73.84,31080.0,55.4804,55.5255,55.4654,55.518,31080.0
2018-05-21 14:15:00,73.84,73.91,73.82,73.91,21687.0,55.518,55.5706,55.503,55.5706,21687.0
2018-05-21 14:20:00,73.91,73.93,73.87,73.88,26616.0,55.5706,55.5857,55.5406,55.5481,26616.0
2018-05-21 14:25:00,73.87,73.88,73.84,73.84,15799.0,55.5406,55.5481,55.518,55.518,15799.0
2018-05-21 14:30:00,73.84,73.94,73.83,73.89,22004.0,55.518,55.5932,55.5105,55.5556,22004.0
2018-05-21 14:35:00,73.87,73.88,73.79,73.79,35442.0,55.5406,55.5481,55.4804,55.4804,35442.0
2018-05-21 14:40:00,73.79,73.8,73.74,73.75,16357.0,55.4804,55.4879,55.4428,55.4503,16357.0
2018-05-21 14:45:00,73.74,73.82,73.74,73.82,17807.0,55.4428,55.503,55.4428,55.503,17807.0
2018-05-21 14:50:00,73.81,73.82,73.75,73.75,19801.0,55.4954,55.503,55.4503,55.4503,19801.0
2018-05-21 14:55:00,73.75,73.82,73.74,73.81,19005.0,55.4503,55.503,55.4428,55.4954,19005.0
2018-05-21 15:00:00,73.81,73.83,73.8,73.81,14478.0,55.4954,55.5105,55.4879,55.4954,14478.0
2018-05-21 15:05:00,73.81,73.83,73.78,73.78,25728.0,55.4954,55.5105,55.4729,55.4729,25728.0
2018-05-21 15:10:00,73.78,73.83,73.77,73.78,36364.0,55.4729,55.5105,55.4654,55.4729,36364.0
2018-05-21 15:15:00,73.78,73.79,73.75,73.76,27966.0,55.4729,55.4804,55.4503,55.4578,27966.0
2018-05-21 15:20:00,73.76,73.76,73.67,73.67,30612.0,55.4578,55.4578,55.3902,55.3902,30612.0
2018-05-21 15:25:00,73.66,73.67,73.6,73.62,35609.0,55.3827,55.3902,55.3375,55.3526,35609.0
2018-05-21 15:30:00,73.61,73.62,73.59,73.6,31084.0,55.3451,55.3526,55.33,55.3375,31084.0
2018-05-21 15:35:00,73.6,73.61,73.54,73.56,37446.0,55.3375,55.3451,55.2924,55.3075,37446.0
2018-05-21 15:40:00,73.56,73.56,73.49,73.5,57178.0,55.3075,55.3075,55.2548,55.2624,57178.0
2018-05-21 15:45:00,73.5,73.64,73.49,73.64,79455.0,55.2624,55.3676,55.2548,55.3676,79455.0
2018-05-21 15:50:00,73.64,73.67,73.63,73.64,70004.0,55.3676,55.3902,55.3601,55.3676,70004.0
2018-05-21 15:55:00,73.65,73.67,73.58,73.67,268188.0,55.3751,55.3902,55.3225,55.3902,268188.0
2018-05-22 09:30:00,73.43,73.68,73.4,73.58,96210.0,55.2097,55.3977,55.1872,55.3225,96210.0
2018-05-22 09:35:00,73.56,73.77,73.55,73.73,25102.0,55.3075,55.4654,55.3,55.4353,25102.0
2018-05-22 09:40:00,73.73,73.86,73.7,73.82,23939.0,55.4353,55.533,55.4127,55.503,23939.0
2018-05-22 09:45:00,73.8,73.84,73.76,73.79,25483.0,55.4879,55.518,55.4578,55.4804,25483.0
2018-05-22 09:50:00,73.79,73.91,73.77,73.9,29629.0,55.4804,55.5706,55.4654,55.5631,29629.0
2018-05-22 09:55:00,73.91,73.98,73.9,73.94,28250.0,55.5706,55.6233,55.5631,55.5932,28250.0
2018-05-22 10:00:00,73.92,73.95,73.87,73.91,21554.0,55.5781,55.6007,55.5406,55.5706,21554.0
2018-05-22 10:05:00,73.91,74.01,73.9,74.0,22421.0,55.5706,55.6458,55.5631,55.6383,22421.0
2018-05-22 10:10:00,73.99,74.04,73.9,73.91,32950.0,55.6308,55.6684,55.5631,55.5706,32950.0
2018-05-22 10:15:00,73.91,74.12,73.89,74.12,136809.0,55.5706,55.7285,55.5556,55.7285,136809.0
2018-05-22 10:20:00,74.12,74.24,74.11,74.21,72769.0,55.7285,55.8187,55.721,55.7962,72769.0
2018-05-22 10:25:00,74.22,74.31,74.18,74.28,96077.0,55.8037,55.8714,55.7736,55.8488,96077.0
2018-05-22 10:30:00,74.27,74.3,74.21,74.29,24351.0,55.8413,55.8639,55.7962,55.8563,24351.0
2018-05-22 10:35:00,74.3,74.3,74.13,74.13,26015.0,55.8639,55.8639,55.736,55.736,26015.0
2018-05-22 10:40:00,74.13,74.25,74.13,74.17,28695.0,55.736,55.8263,55.736,55.7661,28695.0
2018-05-22 10:45:00,74.16,74.17,74.06,74.09,24232.0,55.7586,55.7661,55.6834,55.706,24232.0
2018-05-22 10:50:00,74.08,74.14,74.07,74.09,20736.0,55.6984,55.7436,55.6909,55.706,20736.0
2018-05-22 10:55:00,74.11,74.14,74.08,74.1,16915.0,55.721,55.7436,55.6984,55.7135,16915.0
2018-05-22 11:00:00,74.11,74.13,74.05,74.06,18999.0,55.721,55.736,55.6759,55.6834,18999.0
2018-05-22 11:05:00,74.06,74.2,74.05,74.2,25508.0,55.6834,55.7887,55.6759,55.7887,25508.0
2018-05-22 11:10:00,74.22,74.22,74.16,74.19,25988.0,55.8037,55.8037,55.7586,55.7812,25988.0
2018-05-22 11:15:00,74.19,74.2,74.1,74.14,18367.0,55.7812,55.7887,55.7135,55.7436,18367.0
2018-05-22 11:20:00,74.15,74.15,74.07,74.09,19640.0,55.7511,55.7511,55.6909,55.706,19640.0
2018-05-22 11:25:00,74.1,74.1,74.07,74.08,12939.0,55.7135,55.7135,55.6909,55.6984,12939.0
2018-05-22 11:30:00,74.09,74.09,74.0,74.04,56180.0,55.706,55.706,55.6383,55.6684,56180.0
2018-05-22 11:35:00,74.04,74.05,73.95,73.97,23445.0,55.6684,55.6759,55.6007,55.6157,23445.0
2018-05-22 11:40:00,73.97,73.97,73.9,73.92,33705.0,55.6157,55.6157,55.5631,55.5781,33705.0
2018-05-22 11:45:00,73.91,73.99,73.9,73.96,25364.0,55.5706,55.6308,55.5631,55.6082,25364.0
2018-05-22 11:50:00,73.95,73.95,73.87,73.87,25536.0,55.6007,55.6007,55.5406,55.5406,25536.0
2018-05-22 11:55:00,73.87,73.88,73.83,73.84,14201.0,55.5406,55.5481,55.5105,55.518,14201.0
2018-05-22 12:00:00,73.85,73.89,73.84,73.86,20354.0,55.5255,55.5556,55.518,55.533,20354.0
2018-05-22 12:05:00,73.85,73.89,73.85,73.89,16103.0,55.5255,55.5556,55.5255,55.5556,16103.0
2018-05-22 12:10:00,73.89,73.94,73.89,73.92,19013.0,55.5556,55.5932,55.5556,55.5781,19013.0
2018-05-22 12:15:00,73.91,73.98,73.89,73.9,21304.0,55.5706,55.6233,55.5556,55.5631,21304.0
2018-05-22 12:20:00,73.9,73.95,73.89,73.95,18347.0,55.5631,55.6007,55.5556,55.6007,18347.0
2018-05-22 12:25:00,73.94,74.04,73.92,74.04,15895.0,55.5932,55.6684,55.5781,55.6684,15895.0
2018-05-22 12:30:00,74.05,74.1,74.02,74.07,16300.0,55.6759,55.7135,55.6533,55.6909,16300.0
2018-05-22 12:35:00,74.07,74.11,74.06,74.08,21154.0,55.6909,55.721,55.6834,55.6984,21154.0
2018-05-22 12:40:00,74.09,74.1,73.99,73.99,25825.0,55.706,55.7135,55.6308,55.6308,25825.0
2018-05-22 12:45:00,73.99,74.0,73.89,73.89,18125.0,55.6308,55.6383,55.5556,55.5556,18125.0
2018-05-22 12:50:00,73.9,73.91,73.87,73.89,17346.0,55.5631,55.5706,55.5406,55.5556,17346.0
2018-05-22 12:55:00,73.89,73.9,73.82,73.86,19092.0,55.5556,55.5631,55.503,55.533,19092.0
2018-05-22 13:00:00,73.87,73.88,73.82,73.82,22718.0,55.5406,55.5481,55.503,55.503,22718.0
2018-05-22 13:05:00,73.82,73.85,73.74,73.78,17591.0,55.503,55.5255,55.4428,55.4729,17591.0
2018-05-22 13:10:00,73.77,73.78,73.73,73.76,16212.0,55.4654,55.4729,55.4353,55.4578,16212.0
2018-05-22 13:15:00,73.76,73.77,73.7,73.73,15677.0,55.4578,55.4654,55.4127,55.4353,15677.0
2018-05-22 13:20:00,73.74,73.75,73.71,73.74,17506.0,55.4428,55.4503,55.4203,55.4428,17506.0
2018-05-22 13:25:00,73.74,73.78,73.73,73.76,23078.0,55.4428,55.4729,55.4353,55.4578,23078.0
2018-05-22 13:30:00,73.75,73.77,73.73,73.73,17113.0,55.4503,55.4654,55.4353,55.4353,17113.0
2018-05-22 13:35:00,73.73,73.74,73.67,73.72,12854.0,55.4353,55.4428,55.3902,55.4278,12854.0
2018-05-22 13:40:00,73.72,73.76,73.72,73.75,10600.0,55.4278,55.4578,55.4278,55.4503,10600.0
2018-05-22 13:45:00,73.75,73.86,73.75,73.84,25707.0,55.4503,55.533,55.4503,55.518,25707.0
2018-05-22 13:50:00,73.85,73.86,73.82,73.82,11634.0,55.5255,55.533,55.503,55.503,11634.0
2018-05-22 13:55:00,73.81,73.87,73.81,73.86,16686.0,55.4954,55.5406,55.4954,55.533,16686.0
2018-05-22 14:00:00,73.86,73.91,73.85,73.87,22576.0,55.533,55.5706,55.5255,55.5406,22576.0
2018-05-22 14:05:00,73.87,73.88,73.84,73.87,12578.0,55.5406,55.5481,55.518,55.5406,12578.0
2018-05-22 14:10:00,73.87,73.88,73.85,73.87,13193.0,55.5406,55.5481,55.5255,55.5406,13193.0
2018-05-22 14:15:00,73.87,73.88,73.84,73.84,17478.0,55.5406,55.5481,55.518,55.518,17478.0
2018-05-22 14:20:00,73.85,73.85,73.81,73.81,15185.0,55.5255,55.5255,55.4954,55.4954,15185.0
2018-05-22 14:25:00,73.81,73.86,73.8,73.84,23285.0,55.4954,55.533,55.4879,55.518,23285.0
2018-05-22 14:30:00,73.84,73.88,73.83,73.85,23822.0,55.518,55.5481,55.5105,55.5255,23822.0
2018-05-22 14:35:00,73.86,73.89,73.86,73.88,17301.0,55.533,55.5556,55.533,55.5481,17301.0
2018-05-22 14:40:00,73.87,73.92,73.85,73.91,23416.0,55.5406,55.5781,55.5255,55.5706,23416.0
2018-05-22 14:45:00,73.91,73.95,73.9,73.95,27533.0,55.5706,55.6007,55.5631,55.6007,27533.0
2018-05-22 14:50:00,73.94,74.01,73.94,74.01,18663.0,55.5932,55.6458,55.5932,55.6458,18663.0
2018-05-22 14:55:00,74.01,74.04,74.0,74.03,17746.0,55.6458,55.6684,55.6383,55.6609,17746.0
2018-05-22 15:00:00,74.03,74.06,73.97,73.97,22091.0,55.6609,55.6834,55.6157,55.6157,22091.0
2018-05-22 15:05:00,73.98,74.01,73.97,74.01,25011.0,55.6233,55.6458,55.6157,55.6458,25011.0
2018-05-22 15:10:00,74.02,74.11,74.02,74.09,43185.0,55.6533,55.721,55.6533,55.706,43185.0
2018-05-22 15:15:00,74.09,74.13,74.05,74.06,55807.0,55.706,55.736,55.6759,55.6834,55807.0
2018-05-22 15:20:00,74.05,74.08,74.0,74.01,19100.0,55.6759,55.6984,55.6383,55.6458,19100.0
2018-05-22 15:25:00,74.01,74.07,74.0,74.02,29271.0,55.6458,55.6909,55.6383,55.6533,29271.0
2018-05-22 15:30:00,74.03,74.04,73.91,73.94,29982.0,55.6609,55.6684,55.5706,55.5932,29982.0
2018-05-22 15:35:00,73.94,73.99,73.92,73.99,27053.0,55.5932,55.6308,55.5781,55.6308,27053.0
2018-05-22 15:40:00,73.98,74.0,73.96,73.97,33282.0,55.6233,55.6383,55.6082,55.6157,33282.0
2018-05-22 15:45:00,73.97,74.04,73.93,74.01,59467.0,55.6157,55.6684,55.5857,55.6458,59467.0
2018-05-22 15:50:00,74.02,74.07,74.0,74.02,68978.0,55.6533,55.6909,55.6383,55.6533,68978.0
2018-05-22 15:55:00,74.02,74.2,74.01,74.08,218264.0,55.6533,55.7887,55.6458,55.6984,218264.0
2018-05-23 09:30:00,74.33,74.49,74.19,74.46,59322.0,55.8864,56.0067,55.7812,55.9842,59322.0
2018-05-23 09:35:00,74.49,74.5,74.19,74.36,33865.0,56.0067,56.0142,55.7812,55.909,33865.0
2018-05-23 09:40:00,74.35,74.35,74.23,74.23,23099.0,55.9014,55.9014,55.8112,55.8112,23099.0
2018-05-23 09:45:00,74.22,74.45,74.19,74.44,29129.0,55.8037,55.9766,55.7812,55.9691,29129.0
2018-05-23 09:50:00,74.43,74.45,74.34,74.45,38422.0,55.9616,55.9766,55.8939,55.9766,38422.0
2018-05-23 09:55:00,74.46,74.54,74.44,74.53,24390.0,55.9842,56.0443,55.9691,56.0368,24390.0
2018-05-23 10:00:00,74.55,74.66,74.5,74.64,46751.0,56.0518,56.1345,56.0142,56.1195,46751.0
2018-05-23 10:05:00,74.63,74.64,74.55,74.57,32301.0,56.112,56.1195,56.0518,56.0669,32301.0
2018-05-23 10:10:00,74.56,74.64,74.55,74.62,31624.0,56.0593,56.1195,56.0518,56.1045,31624.0
2018-05-23 10:15:00,74.61,74.65,74.6,74.62,38151.0,56.0969,56.127,56.0894,56.1045,38151.0
2018-05-23 10:20:00,74.63,74.7,74.62,74.69,26682.0,56.112,56.1646,56.1045,56.1571,26682.0
2018-05-23 10:25:00,74.7,74.73,74.62,74.62,20268.0,56.1646,56.1872,56.1045,56.1045,20268.0
2018-05-23 10:30:00,74.62,74.81,74.62,74.8,27357.0,56.1045,56.2473,56.1045,56.2398,27357.0
2018-05-23 10:35:00,74.8,74.85,74.77,74.85,20980.0,56.2398,56.2774,56.2172,56.2774,20980.0
2018-05-23 10:40:00,74.84,74.88,74.83,74.88,23224.0,56.2699,56.2999,56.2623,56.2999,23224.0
2018-05-23 10:45:00,74.87,74.98,74.86,74.97,35833.0,56.2924,56.3751,56.2849,56.3676,35833.0
2018-05-23 10:50:00,74.97,75.04,74.94,75.03,39551.0,56.3676,56.4202,56.3451,56.4127,39551.0
2018-05-23 10:55:00,75.04,75.05,74.83,74.86,31228.0,56.4202,56.4278,56.2623,56.2849,31228.0
2018-05-23 11:00:00,74.86,74.86,74.72,74.72,13855.0,56.2849,56.2849,56.1796,56.1796,13855.0
2018-05-23 11:05:00,74.73,74.73,74.66,74.7,14701.0,56.1872,56.1872,56.1345,56.1646,14701.0
2018-05-23 11:10:00,74.69,74.75,74.69,74.75,10836.0,56.1571,56.2022,56.1571,56.2022,10836.0
2018-05-23 11:15:00,74.75,74.77,74.71,74.76,16493.0,56.2022,56.2172,56.1721,56.2097,16493.0
2018-05-23 11:20:00,74.75,74.8,74.75,74.77,20014.0,56.2022,56.2398,56.2022,56.2172,20014.0
2018-05-23 11:25:00,74.77,74.81,74.75,74.81,16963.0,56.2172,56.2473,56.2022,56.2473,16963.0
2018-05-23 11:30:00,74.81,74.81,74.69,74.74,33796.0,56.2473,56.2473,56.1571,56.1947,33796.0
2018-05-23 11:35:00,74.75,74.75,74.7,74.72,18215.0,56.2022,56.2022,56.1646,56.1796,18215.0
2018-05-23 11:40:00,74.72,74.72,74.55,74.57,16448.0,56.1796,56.1796,56.0518,56.0669,16448.0
2018-05-23 11:45:00,74.58,74.58,74.5,74.52,14306.0,56.0744,56.0744,56.0142,56.0293,14306.0
2018-05-23 11:50:00,74.52,74.59,74.5,74.51,17301.0,56.0293,56.0819,56.0142,56.0217,17301.0
2018-05-23 11:55:00,74.51,74.53,74.46,74.48,19343.0,56.0217,56.0368,55.9842,55.9992,19343.0
2018-05-23 12:00:00,74.48,74.55,74.47,74.52,22401.0,55.9992,56.0518,55.9917,56.0293,22401.0
2018-05-23 12:05:00,74.52,74.54,74.45,74.45,25728.0,56.0293,56.0443,55.9766,55.9766,25728.0
2018-05-23 12:10:00,74.46,74.46,74.4,74.43,17493.0,55.9842,55.9842,55.939,55.9616,17493.0
2018-05-23 12:15:00,74.44,74.51,74.44,74.44,18905.0,55.9691,56.0217,55.9691,55.9691,18905.0
2018-05-23 12:20:00,74.44,74.45,74.37,74.38,14270.0,55.9691,55.9766,55.9165,55.924,14270.0
2018-05-23 12:25:00,74.38,74.41,74.36,74.37,15603.0,55.924,55.9466,55.909,55.9165,15603.0
2018-05-23 12:30:00,74.37,74.38,74.31,74.34,28483.0,55.9165,55.924,55.8714,55.8939,28483.0
2018-05-23 12:35:00,74.34,74.42,74.32,74.4,13405.0,55.8939,55.9541,55.8789,55.939,13405.0
2018-05-23 12:40:00,74.41,74.48,74.41,74.45,16980.0,55.9466,55.9992,55.9466,55.9766,16980.0
2018-05-23 12:45:00,74.45,74.47,74.41,74.45,15554.0,55.9766,55.9917,55.9466,55.9766,15554.0
2018-05-23 12:50:00,74.45,74.53,74.44,74.5,17661.0,55.9766,56.0368,55.9691,56.0142,17661.0
2018-05-23 12:55:00,74.49,74.52,74.49,74.5,27188.0,56.0067,56.0293,56.0067,56.0142,27188.0
2018-05-23 13:00:00,74.5,74.5,74.45,74.49,13952.0,56.0142,56.0142,55.9766,56.0067,13952.0
2018-05-23 13:05:00,74.49,74.51,74.47,74.48,9073.0,56.0067,56.0217,55.9917,55.9992,9073.0
2018-05-23 13:10:00,74.48,74.53,74.48,74.51,10954.0,55.9992,56.0368,55.9992,56.0217,10954.0
2018-05-23 13:15:00,74.51,74.58,74.51,74.56,10603.0,56.0217,56.0744,56.0217,56.0593,10603.0
2018-05-23 13:20:00,74.57,74.58,74.56,74.56,8452.0,56.0669,56.0744,56.0593,56.0593,8452.0
2018-05-23 13:25:00,74.57,74.62,74.56,74.61,18348.0,56.0669,56.1045,56.0593,56.0969,18348.0
2018-05-23 13:30:00,74.61,74.69,74.6,74.68,16622.0,56.0969,56.1571,56.0894,56.1496,16622.0
2018-05-23 13:35:00,74.68,74.68,74.58,74.6,18062.0,56.1496,56.1496,56.0744,56.0894,18062.0
2018-05-23 13:40:00,74.59,74.59,74.42,74.46,18164.0,56.0819,56.0819,55.9541,55.9842,18164.0
2018-05-23 13:45:00,74.45,74.47,74.43,74.44,9431.0,55.9766,55.9917,55.9616,55.9691,9431.0
2018-05-23 13:50:00,74.43,74.46,74.42,74.43,11405.0,55.9616,55.9842,55.9541,55.9616,11405.0
2018-05-23 13:55:00,74.42,74.5,74.42,74.49,13739.0,55.9541,56.0142,55.9541,56.0067,13739.0
2018-05-23 14:00:00,74.49,74.57,74.43,74.48,31487.0,56.0067,56.0669,55.9616,55.9992,31487.0
2018-05-23 14:05:00,74.49,74.58,74.49,74.55,17732.0,56.0067,56.0744,56.0067,56.0518,17732.0
2018-05-23 14:10:00,74.54,74.66,74.54,74.64,25816.0,56.0443,56.1345,56.0443,56.1195,25816.0
2018-05-23 14:15:00,74.63,74.63,74.56,74.59,19057.0,56.112,56.112,56.0593,56.0819,19057.0
2018-05-23 14:20:00,74.6,74.69,74.59,74.69,13536.0,56.0894,56.1571,56.0819,56.1571,13536.0
2018-05-23 14:25:00,74.69,74.75,74.68,74.73,22301.0,56.1571,56.2022,56.1496,56.1872,22301.0
2018-05-23 14:30:00,74.74,74.75,74.69,74.69,20410.0,56.1947,56.2022,56.1571,56.1571,20410.0
2018-05-23 14:35:00,74.69,74.78,74.69,74.76,23229.0,56.1571,56.2248,56.1571,56.2097,23229.0
2018-05-23 14:40:00,74.76,74.77,74.7,74.7,15953.0,56.2097,56.2172,56.1646,56.1646,15953.0
2018-05-23 14:45:00,74.7,74.77,74.69,74.77,16742.0,56.1646,56.2172,56.1571,56.2172,16742.0
2018-05-23 14:50:00,74.76,74.83,74.76,74.79,23046.0,56.2097,56.2623,56.2097,56.2323,23046.0
2018-05-23 14:55:00,74.8,74.83,74.78,74.82,15098.0,56.2398,56.2623,56.2248,56.2548,15098.0
2018-05-23 15:00:00,74.81,74.92,74.81,74.92,20193.0,56.2473,56.33,56.2473,56.33,20193.0
2018-05-23 15:05:00,74.92,74.95,74.89,74.92,23863.0,56.33,56.3526,56.3075,56.33,23863.0
2018-05-23 15:10:00,74.92,74.94,74.88,74.9,15131.0,56.33,56.3451,56.2999,56.315,15131.0
2018-05-23 15:15:00,74.91,74.93,74.83,74.89,23523.0,56.3225,56.3375,56.2623,56.3075,23523.0
2018-05-23 15:20:00,74.89,74.95,74.89,74.92,32555.0,56.3075,56.3526,56.3075,56.33,32555.0
2018-05-23 15:25:00,74.92,74.93,74.86,74.88,24341.0,56.33,56.3375,56.2849,56.2999,24341.0
2018-05-23 15:30:00,74.88,74.89,74.8,74.83,33522.0,56.2999,56.3075,56.2398,56.2623,33522.0
2018-05-23 15:35:00,74.83,74.85,74.79,74.79,37287.0,56.2623,56.2774,56.2323,56.2323,37287.0
2018-05-23 15:40:00,74.8,74.8,74.74,74.78,66898.0,56.2398,56.2398,56.1947,56.2248,66898.0
2018-05-23 15:45:00,74.77,74.81,74.72,74.73,97023.0,56.2172,56.2473,56.1796,56.1872,97023.0
2018-05-23 15:50:00,74.73,74.83,74.72,74.81,125403.0,56.1872,56.2623,56.1796,56.2473,125403.0
2018-05-23 15:55:00,74.81,74.88,74.81,74.87,156510.0,56.2473,56.2999,56.2473,56.2924,156510.0
2018-05-24 09:30:00,74.87,75.02,74.75,75.01,44793.0,56.2924,56.4052,56.2022,56.3977,44793.0
2018-05-24 09:35:00,74.99,74.99,74.78,74.85,13716.0,56.3826,56.3826,56.2248,56.2774,13716.0
2018-05-24 09:40:00,74.87,74.91,74.69,74.72,18354.0,56.2924,56.3225,56.1571,56.1796,18354.0
2018-05-24 09:45:00,74.71,74.86,74.68,74.85,17399.0,56.1721,56.2849,56.1496,56.2774,17399.0
2018-05-24 09:50:00,74.88,74.89,74.65,74.67,17298.0,56.2999,56.3075,56.127,56.142,17298.0
2018-05-24 09:55:00,74.68,74.77,74.64,74.76,12015.0,56.1496,56.2172,56.1195,56.2097,12015.0
2018-05-24 10:00:00,74.76,74.78,74.7,74.75,53291.0,56.2097,56.2248,56.1646,56.2022,53291.0
2018-05-24 10:05:00,74.73,74.85,74.66,74.83,83053.0,56.1872,56.2774,56.1345,56.2623,83053.0
2018-05-24 10:10:00,74.83,74.98,74.8,74.95,109731.0,56.2623,56.3751,56.2398,56.3526,109731.0
2018-05-24 10:15:00,74.96,75.05,74.94,75.05,40553.0,56.3601,56.4278,56.3451,56.4278,40553.0
2018-05-24 10:20:00,75.03,75.18,75.01,75.05,25336.0,56.4127,56.5255,56.3977,56.4278,25336.0
2018-05-24 10:25:00,75.06,75.18,75.01,75.12,21816.0,56.4353,56.5255,56.3977,56.4804,21816.0
2018-05-24 10:30:00,75.13,75.23,75.13,75.23,16100.0,56.4879,56.5631,56.4879,56.5631,16100.0
2018-05-24 10:35:00,75.22,75.22,75.09,75.14,23484.0,56.5556,56.5556,56.4578,56.4954,23484.0
2018-05-24 10:40:00,75.12,75.22,75.11,75.21,20154.0,56.4804,56.5556,56.4729,56.5481,20154.0
2018-05-24 10:45:00,75.2,75.34,75.19,75.33,22027.0,56.5405,56.6458,56.533,56.6383,22027.0
2018-05-24 10:50:00,75.33,75.36,75.28,75.29,17665.0,56.6383,56.6608,56.6007,56.6082,17665.0
2018-05-24 10:55:00,75.29,75.41,75.28,75.34,34856.0,56.6082,56.6984,56.6007,56.6458,34856.0
2018-05-24 11:00:00,75.33,75.37,75.26,75.27,39225.0,56.6383,56.6684,56.5857,56.5932,39225.0
2018-05-24 11:05:00,75.25,75.26,75.14,75.19,30108.0,56.5781,56.5857,56.4954,56.533,30108.0
2018-05-24 11:10:00,75.19,75.4,75.18,75.39,56340.0,56.533,56.6909,56.5255,56.6834,56340.0
2018-05-24 11:15:00,75.39,75.5,75.37,75.5,63907.0,56.6834,56.7661,56.6684,56.7661,63907.0
2018-05-24 11:20:00,75.47,75.52,75.24,75.26,173128.0,56.7435,56.7811,56.5706,56.5857,173128.0
2018-05-24 11:25:00,75.26,75.45,75.22,75.44,63380.0,56.5857,56.7285,56.5556,56.721,63380.0
2018-05-24 11:30:00,75.44,75.49,75.38,75.39,199243.0,56.721,56.7586,56.6759,56.6834,199243.0
2018-05-24 11:35:00,75.39,75.48,75.28,75.46,116324.0,56.6834,56.7511,56.6007,56.736,116324.0
2018-05-24 11:40:00,75.45,75.51,75.44,75.5,46914.0,56.7285,56.7736,56.721,56.7661,46914.0
2018-05-24 11:45:00,75.51,75.52,75.25,75.25,99962.0,56.7736,56.7811,56.5781,56.5781,99962.0
2018-05-24 11:50:00,75.25,75.31,75.2,75.21,27437.0,56.5781,56.6232,56.5405,56.5481,27437.0
2018-05-24 11:55:00,75.2,75.3,75.2,75.28,22873.0,56.5405,56.6157,56.5405,56.6007,22873.0
2018-05-24 12:00:00,75.28,75.33,75.18,75.31,92681.0,56.6007,56.6383,56.5255,56.6232,92681.0
2018-05-24 12:05:00,75.31,75.31,75.24,75.27,30785.0,56.6232,56.6232,56.5706,56.5932,30785.0
2018-05-24 12:10:00,75.28,75.32,75.28,75.29,15245.0,56.6007,56.6308,56.6007,56.6082,15245.0
2018-05-24 12:15:00,75.29,75.31,75.28,75.28,20162.0,56.6082,56.6232,56.6007,56.6007,20162.0
2018-05-24 12:20:00,75.28,75.35,75.26,75.35,29025.0,56.6007,56.6533,56.5857,56.6533,29025.0
2018-05-24 12:25:00,75.34,75.39,75.32,75.37,10930.0,56.6458,56.6834,56.6308,56.6684,10930.0
2018-05-24 12:30:00,75.37,75.4,75.33,75.39,26933.0,56.6684,56.6909,56.6383,56.6834,26933.0
2018-05-24 12:35:00,75.4,75.43,75.39,75.4,17372.0,56.6909,56.7135,56.6834,56.6909,17372.0
2018-05-24 12:40:00,75.39,75.39,75.33,75.33,26778.0,56.6834,56.6834,56.6383,56.6383,26778.0
2018-05-24 12:45:00,75.34,75.39,75.24,75.38,101256.0,56.6458,56.6834,56.5706,56.6759,101256.0
2018-05-24 12:50:00,75.37,75.37,75.25,75.3,27796.0,56.6684,56.6684,56.5781,56.6157,27796.0
2018-05-24 12:55:00,75.31,75.35,75.28,75.31,19814.0,56.6232,56.6533,56.6007,56.6232,19814.0
2018-05-24 13:00:00,75.32,75.34,75.28,75.31,30712.0,56.6308,56.6458,56.6007,56.6232,30712.0
2018-05-24 13:05:00,75.31,75.35,75.29,75.3,45611.0,56.6232,56.6533,56.6082,56.6157,45611.0
2018-05-24 13:10:00,75.31,75.35,75.29,75.34,14604.0,56.6232,56.6533,56.6082,56.6458,14604.0
2018-05-24 13:15:00,75.34,75.39,75.32,75.38,12459.0,56.6458,56.6834,56.6308,56.6759,12459.0
2018-05-24 13:20:00,75.39,75.4,75.34,75.37,7645.0,56.6834,56.6909,56.6458,56.6684,7645.0
2018-05-24 13:25:00,75.35,75.37,75.31,75.35,9250.0,56.6533,56.6684,56.6232,56.6533,9250.0
2018-05-24 13:30:00,75.36,75.38,75.32,75.38,7228.0,56.6608,56.6759,56.6308,56.6759,7228.0
2018-05-24 13:35:00,75.38,75.39,75.35,75.36,7152.0,56.6759,56.6834,56.6533,56.6608,7152.0
2018-05-24 13:40:00,75.37,75.4,75.36,75.38,9970.0,56.6684,56.6909,56.6608,56.6759,9970.0
2018-05-24 13:45:00,75.38,75.44,75.38,75.41,11695.0,56.6759,56.721,56.6759,56.6984,11695.0
2018-05-24 13:50:00,75.41,75.46,75.4,75.42,8898.0,56.6984,56.736,56.6909,56.7059,8898.0
2018-05-24 13:55:00,75.43,75.46,75.4,75.42,11122.0,56.7135,56.736,56.6909,56.7059,11122.0
2018-05-24 14:00:00,75.42,75.42,75.34,75.36,15629.0,56.7059,56.7059,56.6458,56.6608,15629.0
2018-05-24 14:05:00,75.36,75.43,75.36,75.39,29168.0,56.6608,56.7135,56.6608,56.6834,29168.0
2018-05-24 14:10:00,75.4,75.42,75.39,75.4,45258.0,56.6909,56.7059,56.6834,56.6909,45258.0
2018-05-24 14:15:00,75.4,75.46,75.39,75.45,25849.0,56.6909,56.736,56.6834,56.7285,25849.0
2018-05-24 14:20:00,75.45,75.47,75.39,75.4,28963.0,56.7285,56.7435,56.6834,56.6909,28963.0
2018-05-24 14:25:00,75.41,75.43,75.33,75.42,23711.0,56.6984,56.7135,56.6383,56.7059,23711.0
2018-05-24 14:30:00,75.42,75.42,75.36,75.39,29198.0,56.7059,56.7059,56.6608,56.6834,29198.0
2018-05-24 14:35:00,75.39,75.42,75.37,75.42,17637.0,56.6834,56.7059,56.6684,56.7059,17637.0
2018-05-24 14:40:00,75.42,75.44,75.4,75.41,14971.0,56.7059,56.721,56.6909,56.6984,14971.0
2018-05-24 14:45:00,75.4,75.47,75.4,75.44,14385.0,56.6909,56.7435,56.6909,56.721,14385.0
2018-05-24 14:50:00,75.44,75.49,75.4,75.43,44185.0,56.721,56.7586,56.6909,56.7135,44185.0
2018-05-24 14:55:00,75.43,75.46,75.42,75.45,33816.0,56.7135,56.736,56.7059,56.7285,33816.0
2018-05-24 15:00:00,75.44,75.44,75.35,75.39,42949.0,56.721,56.721,56.6533,56.6834,42949.0
2018-05-24 15:05:00,75.39,75.45,75.39,75.45,19854.0,56.6834,56.7285,56.6834,56.7285,19854.0
2018-05-24 15:10:00,75.45,75.49,75.44,75.47,24062.0,56.7285,56.7586,56.721,56.7435,24062.0
2018-05-24 15:15:00,75.46,75.51,75.44,75.51,37106.0,56.736,56.7736,56.721,56.7736,37106.0
2018-05-24 15:20:00,75.51,75.57,75.5,75.53,40273.0,56.7736,56.8187,56.7661,56.7887,40273.0
2018-05-24 15:25:00,75.52,75.6,75.51,75.59,41177.0,56.7811,56.8413,56.7736,56.8338,41177.0
2018-05-24 15:30:00,75.58,75.61,75.55,75.59,73214.0,56.8262,56.8488,56.8037,56.8338,73214.0
2018-05-24 15:35:00,75.59,75.65,75.58,75.59,57030.0,56.8338,56.8789,56.8262,56.8338,57030.0
2018-05-24 15:40:00,75.59,75.64,75.54,75.63,59962.0,56.8338,56.8714,56.7962,56.8638,59962.0
2018-05-24 15:45:00,75.62,75.67,75.6,75.66,64524.0,56.8563,56.8939,56.8413,56.8864,64524.0
2018-05-24 15:50:00,75.65,75.7,75.63,75.68,115703.0,56.8789,56.9165,56.8638,56.9014,115703.0
2018-05-24 15:55:00,75.68,75.8,75.68,75.74,207087.0,56.9014,56.9917,56.9014,56.9465,207087.0
2018-05-25 09:30:00,75.74,75.83,75.63,75.74,42854.0,56.9465,57.0142,56.8638,56.9465,42854.0
2018-05-25 09:35:00,75.76,75.79,75.63,75.73,24336.0,56.9616,56.9841,56.8638,56.939,24336.0
2018-05-25 09:40:00,75.72,75.8,75.66,75.67,33854.0,56.9315,56.9917,56.8864,56.8939,33854.0
2018-05-25 09:45:00,75.66,75.72,75.58,75.66,37741.0,56.8864,56.9315,56.8262,56.8864,37741.0
2018-05-25 09:50:00,75.66,75.78,75.64,75.76,19447.0,56.8864,56.9766,56.8714,56.9616,19447.0
2018-05-25 09:55:00,75.75,75.81,75.71,75.79,31650.0,56.9541,56.9992,56.924,56.9841,31650.0
2018-05-25 10:00:00,75.77,75.87,75.68,75.7,22130.0,56.9691,57.0443,56.9014,56.9165,22130.0
2018-05-25 10:05:00,75.69,75.81,75.66,75.81,34994.0,56.909,56.9992,56.8864,56.9992,34994.0
2018-05-25 10:10:00,75.82,75.87,75.75,75.82,24746.0,57.0067,57.0443,56.9541,57.0067,24746.0
2018-05-25 10:15:00,75.81,75.83,75.72,75.83,32134.0,56.9992,57.0142,56.9315,57.0142,32134.0
2018-05-25 10:20:00,75.83,75.92,75.83,75.89,20106.0,57.0142,57.0819,57.0142,57.0593,20106.0
2018-05-25 10:25:00,75.89,75.99,75.89,75.98,23715.0,57.0593,57.1345,57.0593,57.127,23715.0
2018-05-25 10:30:00,75.99,76.02,75.88,75.89,29604.0,57.1345,57.1571,57.0518,57.0593,29604.0
2018-05-25 10:35:00,75.88,76.01,75.88,75.91,20599.0,57.0518,57.1496,57.0518,57.0744,20599.0
2018-05-25 10:40:00,75.91,75.94,75.85,75.86,17276.0,57.0744,57.0969,57.0293,57.0368,17276.0
2018-05-25 10:45:00,75.85,75.89,75.83,75.84,12311.0,57.0293,57.0593,57.0142,57.0217,12311.0
2018-05-25 10:50:00,75.86,75.86,75.77,75.8,21654.0,57.0368,57.0368,56.9691,56.9917,21654.0
2018-05-25 10:55:00,75.81,75.85,75.77,75.84,16445.0,56.9992,57.0293,56.9691,57.0217,16445.0
2018-05-25 11:00:00,75.85,75.85,75.8,75.83,11482.0,57.0293,57.0293,56.9917,57.0142,11482.0
2018-05-25 11:05:00,75.83,75.84,75.75,75.76,16490.0,57.0142,57.0217,56.9541,56.9616,16490.0
2018-05-25 11:10:00,75.77,75.85,75.74,75.84,28472.0,56.9691,57.0293,56.9465,57.0217,28472.0
2018-05-25 11:15:00,75.85,75.97,75.83,75.96,18201.0,57.0293,57.1195,57.0142,57.112,18201.0
2018-05-25 11:20:00,75.96,75.99,75.94,75.94,10682.0,57.112,57.1345,57.0969,57.0969,10682.0
2018-05-25 11:25:00,75.94,75.99,75.93,75.98,16048.0,57.0969,57.1345,57.0894,57.127,16048.0
2018-05-25 11:30:00,75.99,76.01,75.91,75.94,19107.0,57.1345,57.1496,57.0744,57.0969,19107.0
2018-05-25 11:35:00,75.93,75.94,75.84,75.85,14837.0,57.0894,57.0969,57.0217,57.0293,14837.0
2018-05-25 11:40:00,75.85,75.86,75.75,75.84,14730.0,57.0293,57.0368,56.9541,57.0217,14730.0
2018-05-25 11:45:00,75.84,75.9,75.83,75.9,12229.0,57.0217,57.0668,57.0142,57.0668,12229.0
2018-05-25 11:50:00,75.91,75.91,75.85,75.86,9026.0,57.0744,57.0744,57.0293,57.0368,9026.0
2018-05-25 11:55:00,75.87,75.94,75.87,75.94,12818.0,57.0443,57.0969,57.0443,57.0969,12818.0
2018-05-25 12:00:00,75.96,75.96,75.93,75.94,7084.0,57.112,57.112,57.0894,57.0969,7084.0
2018-05-25 12:05:00,75.94,75.96,75.91,75.95,20257.0,57.0969,57.112,57.0744,57.1044,20257.0
2018-05-25 12:10:00,75.96,76.0,75.9,75.91,17527.0,57.112,57.142,57.0668,57.0744,17527.0
2018-05-25 12:15:00,75.91,75.93,75.89,75.92,9735.0,57.0744,57.0894,57.0593,57.0819,9735.0
2018-05-25 12:20:00,75.91,75.92,75.84,75.87,9566.0,57.0744,57.0819,57.0217,57.0443,9566.0
2018-05-25 12:25:00,75.85,75.88,75.83,75.84,7299.0,57.0293,57.0518,57.0142,57.0217,7299.0
2018-05-25 12:30:00,75.83,75.92,75.83,75.9,9383.0,57.0142,57.0819,57.0142,57.0668,9383.0
2018-05-25 12:35:00,75.9,75.92,75.85,75.85,7923.0,57.0668,57.0819,57.0293,57.0293,7923.0
2018-05-25 12:40:00,75.85,75.88,75.83,75.88,16110.0,57.0293,57.0518,57.0142,57.0518,16110.0
2018-05-25 12:45:00,75.87,75.91,75.86,75.89,9513.0,57.0443,57.0744,57.0368,57.0593,9513.0
2018-05-25 12:50:00,75.88,75.89,75.87,75.88,6702.0,57.0518,57.0593,57.0443,57.0518,6702.0
2018-05-25 12:55:00,75.88,75.88,75.85,75.85,9537.0,57.0518,57.0518,57.0293,57.0293,9537.0
2018-05-25 13:00:00,75.85,75.86,75.83,75.86,8095.0,57.0293,57.0368,57.0142,57.0368,8095.0
2018-05-25 13:05:00,75.86,75.93,75.86,75.93,7768.0,57.0368,57.0894,57.0368,57.0894,7768.0
2018-05-25 13:10:00,75.92,75.94,75.91,75.92,6701.0,57.0819,57.0969,57.0744,57.0819,6701.0
2018-05-25 13:15:00,75.92,75.95,75.92,75.95,6534.0,57.0819,57.1044,57.0819,57.1044,6534.0
2018-05-25 13:20:00,75.95,75.97,75.93,75.94,3907.0,57.1044,57.1195,57.0894,57.0969,3907.0
2018-05-25 13:25:00,75.93,75.94,75.83,75.85,14040.0,57.0894,57.0969,57.0142,57.0293,14040.0
2018-05-25 13:30:00,75.86,75.88,75.82,75.83,10965.0,57.0368,57.0518,57.0067,57.0142,10965.0
2018-05-25 13:35:00,75.82,75.86,75.82,75.84,4283.0,57.0067,57.0368,57.0067,57.0217,4283.0
2018-05-25 13:40:00,75.84,75.85,75.83,75.84,5247.0,57.0217,57.0293,57.0142,57.0217,5247.0
2018-05-25 13:45:00,75.84,75.87,75.82,75.83,9967.0,57.0217,57.0443,57.0067,57.0142,9967.0
2018-05-25 13:50:00,75.83,75.84,75.8,75.8,7935.0,57.0142,57.0217,56.9917,56.9917,7935.0
2018-05-25 13:55:00,75.81,75.87,75.81,75.86,10369.0,56.9992,57.0443,56.9992,57.0368,10369.0
2018-05-25 14:00:00,75.86,75.89,75.83,75.84,14401.0,57.0368,57.0593,57.0142,57.0217,14401.0
2018-05-25 14:05:00,75.84,75.9,75.83,75.87,12382.0,57.0217,57.0668,57.0142,57.0443,12382.0
2018-05-25 14:10:00,75.86,75.91,75.85,75.91,7133.0,57.0368,57.0744,57.0293,57.0744,7133.0
2018-05-25 14:15:00,75.92,75.95,75.86,75.86,10677.0,57.0819,57.1044,57.0368,57.0368,10677.0
2018-05-25 14:20:00,75.86,75.89,75.82,75.84,13254.0,57.0368,57.0593,57.0067,57.0217,13254.0
2018-05-25 14:25:00,75.83,75.87,75.82,75.85,8320.0,57.0142,57.0443,57.0067,57.0293,8320.0
2018-05-25 14:30:00,75.85,75.86,75.84,75.84,7946.0,57.0293,57.0368,57.0217,57.0217,7946.0
2018-05-25 14:35:00,75.85,75.87,75.84,75.85,16752.0,57.0293,57.0443,57.0217,57.0293,16752.0
2018-05-25 14:40:00,75.85,75.89,75.84,75.84,12133.0,57.0293,57.0593,57.0217,57.0217,12133.0
2018-05-25 14:45:00,75.84,75.88,75.82,75.87,17488.0,57.0217,57.0518,57.0067,57.0443,17488.0
2018-05-25 14:50:00,75.88,75.88,75.82,75.82,17998.0,57.0518,57.0518,57.0067,57.0067,17998.0
2018-05-25 14:55:00,75.82,75.83,75.8,75.81,15034.0,57.0067,57.0142,56.9917,56.9992,15034.0
2018-05-25 15:00:00,75.81,75.86,75.8,75.86,14654.0,56.9992,57.0368,56.9917,57.0368,14654.0
2018-05-25 15:05:00,75.86,75.89,75.85,75.88,15364.0,57.0368,57.0593,57.0293,57.0518,15364.0
2018-05-25 15:10:00,75.87,75.91,75.86,75.88,20464.0,57.0443,57.0744,57.0368,57.0518,20464.0
2018-05-25 15:15:00,75.87,75.96,75.87,75.96,17473.0,57.0443,57.112,57.0443,57.112,17473.0
2018-05-25 15:20:00,75.96,75.97,75.93,75.94,12731.0,57.112,57.1195,57.0894,57.0969,12731.0
2018-05-25 15:25:00,75.94,75.99,75.93,75.99,31067.0,57.0969,57.1345,57.0894,57.1345,31067.0
2018-05-25 15:30:00,75.99,76.02,75.97,76.02,16984.0,57.1345,57.1571,57.1195,57.1571,16984.0
2018-05-25 15:35:00,76.02,76.02,75.94,75.94,22786.0,57.1571,57.1571,57.0969,57.0969,22786.0
2018-05-25 15:40:00,75.94,75.95,75.84,75.87,33532.0,57.0969,57.1044,57.0217,57.0443,33532.0
2018-05-25 15:45:00,75.87,75.88,75.79,75.8,51531.0,57.0443,57.0518,56.9841,56.9917,51531.0
2018-05-25 15:50:00,75.81,75.84,75.79,75.8,91160.0,56.9992,57.0217,56.9841,56.9917,91160.0
2018-05-25 15:55:00,75.8,75.85,75.78,75.81,167298.0,56.9917,57.0293,56.9766,56.9992,167298.0
2018-05-29 09:30:00,75.76,75.88,75.66,75.66,58125.0,56.9616,57.0518,56.8864,56.8864,58125.0
2018-05-29 09:35:00,75.66,75.79,75.53,75.72,34568.0,56.8864,56.9841,56.7887,56.9315,34568.0
2018-05-29 09:40:00,75.71,75.74,75.49,75.59,54429.0,56.924,56.9465,56.7586,56.8338,54429.0
2018-05-29 09:45:00,75.59,75.64,75.57,75.62,57879.0,56.8338,56.8714,56.8187,56.8563,57879.0
2018-05-29 09:50:00,75.61,75.69,75.59,75.64,31623.0,56.8488,56.909,56.8338,56.8714,31623.0
2018-05-29 09:55:00,75.63,75.76,75.63,75.76,21625.0,56.8638,56.9616,56.8638,56.9616,21625.0
2018-05-29 10:00:00,75.74,75.85,75.71,75.83,31411.0,56.9465,57.0293,56.924,57.0142,31411.0
2018-05-29 10:05:00,75.84,75.84,75.78,75.8,50761.0,57.0217,57.0217,56.9766,56.9917,50761.0
2018-05-29 10:10:00,75.81,76.1,75.8,76.06,62290.0,56.9992,57.2172,56.9917,57.1871,62290.0
2018-05-29 10:15:00,76.08,76.18,76.02,76.16,25822.0,57.2022,57.2774,57.1571,57.2623,25822.0
2018-05-29 10:20:00,76.16,76.23,76.13,76.21,35209.0,57.2623,57.315,57.2398,57.2999,35209.0
2018-05-29 10:25:00,76.21,76.33,76.17,76.29,36892.0,57.2999,57.3902,57.2699,57.3601,36892.0
2018-05-29 10:30:00,76.28,76.4,76.28,76.39,29323.0,57.3526,57.4428,57.3526,57.4353,29323.0
2018-05-29 10:35:00,76.39,76.46,76.38,76.4,57587.0,57.4353,57.4879,57.4277,57.4428,57587.0
2018-05-29 10:40:00,76.4,76.43,76.34,76.4,64409.0,57.4428,57.4653,57.3977,57.4428,64409.0
2018-05-29 10:45:00,76.39,76.45,76.31,76.43,38266.0,57.4353,57.4804,57.3751,57.4653,38266.0
2018-05-29 10:50:00,76.44,76.54,76.44,76.51,25916.0,57.4729,57.548,57.4729,57.5255,25916.0
2018-05-29 10:55:00,76.51,76.57,76.44,76.53,37760.0,57.5255,57.5706,57.4729,57.5405,37760.0
2018-05-29 11:00:00,76.53,76.63,76.5,76.61,45515.0,57.5405,57.6157,57.518,57.6007,45515.0
2018-05-29 11:05:00,76.62,76.69,76.56,76.64,30490.0,57.6082,57.6608,57.5631,57.6232,30490.0
2018-05-29 11:10:00,76.64,76.73,76.63,76.7,28242.0,57.6232,57.6909,57.6157,57.6683,28242.0
2018-05-29 11:15:00,76.7,76.78,76.62,76.77,61813.0,57.6683,57.7285,57.6082,57.721,61813.0
2018-05-29 11:20:00,76.76,76.83,76.75,76.82,36997.0,57.7135,57.7661,57.7059,57.7586,36997.0
2018-05-29 11:25:00,76.82,76.89,76.8,76.85,39358.0,57.7586,57.8112,57.7435,57.7811,39358.0
2018-05-29 11:30:00,76.85,76.86,76.68,76.72,66127.0,57.7811,57.7886,57.6533,57.6834,66127.0
2018-05-29 11:35:00,76.72,76.75,76.69,76.73,43898.0,57.6834,57.7059,57.6608,57.6909,43898.0
2018-05-29 11:40:00,76.73,76.85,76.72,76.79,54936.0,57.6909,57.7811,57.6834,57.736,54936.0
2018-05-29 11:45:00,76.79,77.04,76.79,76.98,77161.0,57.736,57.924,57.736,57.8789,77161.0
2018-05-29 11:50:00,76.98,77.0,76.77,76.79,52739.0,57.8789,57.8939,57.721,57.736,52739.0
2018-05-29 11:55:00,76.8,76.83,76.72,76.79,58858.0,57.7435,57.7661,57.6834,57.736,58858.0
2018-05-29 12:00:00,76.81,76.84,76.64,76.65,36939.0,57.751,57.7736,57.6232,57.6307,36939.0
2018-05-29 12:05:00,76.62,76.67,76.54,76.62,48131.0,57.6082,57.6458,57.548,57.6082,48131.0
2018-05-29 12:10:00,76.62,76.62,76.46,76.53,44682.0,57.6082,57.6082,57.4879,57.5405,44682.0
2018-05-29 12:15:00,76.52,76.57,76.5,76.55,29689.0,57.533,57.5706,57.518,57.5556,29689.0
2018-05-29 12:20:00,76.55,76.6,76.53,76.59,36278.0,57.5556,57.5932,57.5405,57.5856,36278.0
2018-05-29 12:25:00,76.59,76.67,76.57,76.58,25451.0,57.5856,57.6458,57.5706,57.5781,25451.0
2018-05-29 12:30:00,76.57,76.63,76.56,76.61,51241.0,57.5706,57.6157,57.5631,57.6007,51241.0
2018-05-29 12:35:00,76.62,76.63,76.58,76.62,33374.0,57.6082,57.6157,57.5781,57.6082,33374.0
2018-05-29 12:40:00,76.62,76.62,76.56,76.6,34009.0,57.6082,57.6082,57.5631,57.5932,34009.0
2018-05-29 12:45:00,76.6,76.66,76.6,76.64,38597.0,57.5932,57.6383,57.5932,57.6232,38597.0
2018-05-29 12:50:00,76.63,76.66,76.6,76.61,30798.0,57.6157,57.6383,57.5932,57.6007,30798.0
2018-05-29 12:55:00,76.61,76.69,76.57,76.67,38309.0,57.6007,57.6608,57.5706,57.6458,38309.0
2018-05-29 13:00:00,76.67,76.72,76.66,76.7,15128.0,57.6458,57.6834,57.6383,57.6683,15128.0
2018-05-29 13:05:00,76.7,76.72,76.68,76.7,12949.0,57.6683,57.6834,57.6533,57.6683,12949.0
2018-05-29 13:10:00,76.69,76.7,76.64,76.67,21898.0,57.6608,57.6683,57.6232,57.6458,21898.0
2018-05-29 13:15:00,76.66,76.7,76.61,76.63,17366.0,57.6383,57.6683,57.6007,57.6157,17366.0
2018-05-29 13:20:00,76.63,76.71,76.62,76.63,39626.0,57.6157,57.6759,57.6082,57.6157,39626.0
2018-05-29 13:25:00,76.63,76.63,76.53,76.55,23513.0,57.6157,57.6157,57.5405,57.5556,23513.0
2018-05-29 13:30:00,76.55,76.56,76.48,76.54,27296.0,57.5556,57.5631,57.5029,57.548,27296.0
2018-05-29 13:35:00,76.55,76.56,76.5,76.5,22322.0,57.5556,57.5631,57.518,57.518,22322.0
2018-05-29 13:40:00,76.5,76.53,76.49,76.51,20239.0,57.518,57.5405,57.5104,57.5255,20239.0
2018-05-29 13:45:00,76.5,76.53,76.47,76.51,20223.0,57.518,57.5405,57.4954,57.5255,20223.0
2018-05-29 13:50:00,76.51,76.53,76.5,76.53,16529.0,57.5255,57.5405,57.518,57.5405,16529.0
2018-05-29 13:55:00,76.52,76.58,76.51,76.53,23171.0,57.533,57.5781,57.5255,57.5405,23171.0
2018-05-29 14:00:00,76.53,76.54,76.44,76.44,24487.0,57.5405,57.548,57.4729,57.4729,24487.0
2018-05-29 14:05:00,76.45,76.46,76.41,76.44,21715.0,57.4804,57.4879,57.4503,57.4729,21715.0
2018-05-29 14:10:00,76.45,76.45,76.35,76.37,27330.0,57.4804,57.4804,57.4052,57.4202,27330.0
2018-05-29 14:15:00,76.37,76.46,76.37,76.43,19380.0,57.4202,57.4879,57.4202,57.4653,19380.0
2018-05-29 14:20:00,76.42,76.48,76.39,76.45,27129.0,57.4578,57.5029,57.4353,57.4804,27129.0
2018-05-29 14:25:00,76.45,76.54,76.44,76.54,22766.0,57.4804,57.548,57.4729,57.548,22766.0
2018-05-29 14:30:00,76.54,76.54,76.48,76.5,20169.0,57.548,57.548,57.5029,57.518,20169.0
2018-05-29 14:35:00,76.49,76.51,76.44,76.49,34840.0,57.5104,57.5255,57.4729,57.5104,34840.0
2018-05-29 14:40:00,76.49,76.5,76.34,76.36,40126.0,57.5104,57.518,57.3977,57.4127,40126.0
2018-05-29 14:45:00,76.35,76.45,76.35,76.41,29195.0,57.4052,57.4804,57.4052,57.4503,29195.0
2018-05-29 14:50:00,76.41,76.45,76.32,76.33,32113.0,57.4503,57.4804,57.3826,57.3902,32113.0
2018-05-29 14:55:00,76.33,76.38,76.33,76.38,26978.0,57.3902,57.4277,57.3902,57.4277,26978.0
2018-05-29 15:00:00,76.38,76.4,76.24,76.25,43320.0,57.4277,57.4428,57.3225,57.33,43320.0
2018-05-29 15:05:00,76.25,76.27,76.2,76.23,36916.0,57.33,57.345,57.2924,57.315,36916.0
2018-05-29 15:10:00,76.23,76.29,76.22,76.28,36044.0,57.315,57.3601,57.3074,57.3526,36044.0
2018-05-29 15:15:00,76.27,76.36,76.27,76.34,37137.0,57.345,57.4127,57.345,57.3977,37137.0
2018-05-29 15:20:00,76.34,76.4,76.32,76.38,39905.0,57.3977,57.4428,57.3826,57.4277,39905.0
2018-05-29 15:25:00,76.38,76.39,76.28,76.32,40414.0,57.4277,57.4353,57.3526,57.3826,40414.0
2018-05-29 15:30:00,76.32,76.37,76.25,76.34,53187.0,57.3826,57.4202,57.33,57.3977,53187.0
2018-05-29 15:35:00,76.34,76.52,76.34,76.46,47305.0,57.3977,57.533,57.3977,57.4879,47305.0
2018-05-29 15:40:00,76.47,76.51,76.46,76.5,37261.0,57.4954,57.5255,57.4879,57.518,37261.0
2018-05-29 15:45:00,76.49,76.58,76.48,76.53,60195.0,57.5104,57.5781,57.5029,57.5405,60195.0
2018-05-29 15:50:00,76.53,76.59,76.51,76.59,82395.0,57.5405,57.5856,57.5255,57.5856,82395.0
2018-05-29 15:55:00,76.59,76.66,76.58,76.6,260476.0,57.5856,57.6383,57.5781,57.5932,260476.0
2018-05-30 09:30:00,76.27,76.45,76.04,76.21,62048.0,57.345,57.4804,57.1721,57.2999,62048.0
2018-05-30 09:35:00,76.19,76.51,76.19,76.46,29238.0,57.2849,57.5255,57.2849,57.4879,29238.0
2018-05-30 09:40:00,76.45,76.55,76.35,76.37,47410.0,57.4804,57.5556,57.4052,57.4202,47410.0
2018-05-30 09:45:00,76.37,76.56,76.33,76.41,24333.0,57.4202,57.5631,57.3902,57.4503,24333.0
2018-05-30 09:50:00,76.41,76.47,76.34,76.38,33137.0,57.4503,57.4954,57.3977,57.4277,33137.0
2018-05-30 09:55:00,76.37,76.62,76.36,76.62,34239.0,57.4202,57.6082,57.4127,57.6082,34239.0
2018-05-30 10:00:00,76.59,76.61,76.44,76.46,22028.0,57.5856,57.6007,57.4729,57.4879,22028.0
2018-05-30 10:05:00,76.46,76.49,76.39,76.4,36068.0,57.4879,57.5104,57.4353,57.4428,36068.0
2018-05-30 10:10:00,76.39,76.41,76.25,76.27,24111.0,57.4353,57.4503,57.33,57.345,24111.0
2018-05-30 10:15:00,76.26,76.29,76.15,76.19,31331.0,57.3375,57.3601,57.2548,57.2849,31331.0
2018-05-30 10:20:00,76.19,76.36,76.18,76.34,30670.0,57.2849,57.4127,57.2774,57.3977,30670.0
2018-05-30 10:25:00,76.35,76.43,76.32,76.43,33124.0,57.4052,57.4653,57.3826,57.4653,33124.0
2018-05-30 10:30:00,76.42,76.53,76.41,76.49,20717.0,57.4578,57.5405,57.4503,57.5104,20717.0
2018-05-30 10:35:00,76.49,76.55,76.46,76.48,26681.0,57.5104,57.5556,57.4879,57.5029,26681.0
2018-05-30 10:40:00,76.48,76.55,76.44,76.5,34029.0,57.5029,57.5556,57.4729,57.518,34029.0
2018-05-30 10:45:00,76.5,76.63,76.49,76.61,16451.0,57.518,57.6157,57.5104,57.6007,16451.0
2018-05-30 10:50:00,76.62,76.65,76.57,76.62,19632.0,57.6082,57.6307,57.5706,57.6082,19632.0
2018-05-30 10:55:00,76.62,76.66,76.6,76.6,35678.0,57.6082,57.6383,57.5932,57.5932,35678.0
2018-05-30 11:00:00,76.59,76.62,76.52,76.58,22329.0,57.5856,57.6082,57.533,57.5781,22329.0
2018-05-30 11:05:00,76.57,76.76,76.57,76.71,68603.0,57.5706,57.7135,57.5706,57.6759,68603.0
2018-05-30 11:10:00,76.71,76.8,76.69,76.8,21486.0,57.6759,57.7435,57.6608,57.7435,21486.0
2018-05-30 11:15:00,76.81,76.81,76.7,76.73,18657.0,57.751,57.751,57.6683,57.6909,18657.0
2018-05-30 11:20:00,76.74,76.77,76.71,76.72,10963.0,57.6984,57.721,57.6759,57.6834,10963.0
2018-05-30 11:25:00,76.71,76.74,76.56,76.57,23337.0,57.6759,57.6984,57.5631,57.5706,23337.0
2018-05-30 11:30:00,76.58,76.62,76.5,76.51,25065.0,57.5781,57.6082,57.518,57.5255,25065.0
2018-05-30 11:35:00,76.49,76.52,76.47,76.47,17823.0,57.5104,57.533,57.4954,57.4954,17823.0
2018-05-30 11:40:00,76.47,76.55,76.45,76.51,8045.0,57.4954,57.5556,57.4804,57.5255,8045.0
2018-05-30 11:45:00,76.51,76.53,76.48,76.52,6186.0,57.5255,57.5405,57.5029,57.533,6186.0
2018-05-30 11:50:00,76.52,76.61,76.51,76.59,15824.0,57.533,57.6007,57.5255,57.5856,15824.0
2018-05-30 11:55:00,76.59,76.74,76.58,76.71,10960.0,57.5856,57.6984,57.5781,57.6759,10960.0
2018-05-30 12:00:00,76.71,76.8,76.71,76.8,17076.0,57.6759,57.7435,57.6759,57.7435,17076.0
2018-05-30 12:05:00,76.78,76.8,76.63,76.66,22103.0,57.7285,57.7435,57.6157,57.6383,22103.0
2018-05-30 12:10:00,76.66,76.71,76.63,76.65,10970.0,57.6383,57.6759,57.6157,57.6307,10970.0
2018-05-30 12:15:00,76.65,76.75,76.65,76.72,17383.0,57.6307,57.7059,57.6307,57.6834,17383.0
2018-05-30 12:20:00,76.73,76.73,76.62,76.65,17580.0,57.6909,57.6909,57.6082,57.6307,17580.0
2018-05-30 12:25:00,76.66,76.67,76.6,76.65,11345.0,57.6383,57.6458,57.5932,57.6307,11345.0
2018-05-30 12:30:00,76.64,76.65,76.59,76.59,21792.0,57.6232,57.6307,57.5856,57.5856,21792.0
2018-05-30 12:35:00,76.59,76.66,76.57,76.64,15287.0,57.5856,57.6383,57.5706,57.6232,15287.0
2018-05-30 12:40:00,76.67,76.79,76.67,76.77,21306.0,57.6458,57.736,57.6458,57.721,21306.0
2018-05-30 12:45:00,76.78,76.79,76.69,76.7,21421.0,57.7285,57.736,57.6608,57.6683,21421.0
2018-05-30 12:50:00,76.72,76.79,76.72,76.74,13056.0,57.6834,57.736,57.6834,57.6984,13056.0
2018-05-30 12:55:00,76.73,76.82,76.7,76.81,8253.0,57.6909,57.7586,57.6683,57.751,8253.0
2018-05-30 13:00:00,76.82,76.93,76.82,76.89,13707.0,57.7586,57.8413,57.7586,57.8112,13707.0
2018-05-30 13:05:00,76.9,76.95,76.88,76.94,13498.0,57.8187,57.8563,57.8037,57.8488,13498.0
2018-05-30 13:10:00,76.94,76.99,76.94,76.99,12548.0,57.8488,57.8864,57.8488,57.8864,12548.0
2018-05-30 13:15:00,77.0,77.02,76.96,76.99,18048.0,57.8939,57.9089,57.8638,57.8864,18048.0
2018-05-30 13:20:00,76.98,77.1,76.98,77.09,18078.0,57.8789,57.9691,57.8789,57.9616,18078.0
2018-05-30 13:25:00,77.06,77.08,77.01,77.01,8143.0,57.939,57.9541,57.9014,57.9014,8143.0
2018-05-30 13:30:00,77.01,77.02,76.92,76.94,13659.0,57.9014,57.9089,57.8338,57.8488,13659.0
2018-05-30 13:35:00,76.94,76.95,76.9,76.95,10891.0,57.8488,57.8563,57.8187,57.8563,10891.0
2018-05-30 13:40:00,76.95,76.99,76.93,76.98,11875.0,57.8563,57.8864,57.8413,57.8789,11875.0
2018-05-30 13:45:00,76.98,77.01,76.97,76.99,10942.0,57.8789,57.9014,57.8713,57.8864,10942.0
2018-05-30 13:50:00,76.99,76.99,76.92,76.97,13808.0,57.8864,57.8864,57.8338,57.8713,13808.0
2018-05-30 13:55:00,76.97,76.98,76.88,76.88,9364.0,57.8713,57.8789,57.8037,57.8037,9364.0
2018-05-30 14:00:00,76.89,77.02,76.89,77.0,12079.0,57.8112,57.9089,57.8112,57.8939,12079.0
2018-05-30 14:05:00,77.01,77.09,77.01,77.07,12888.0,57.9014,57.9616,57.9014,57.9465,12888.0
2018-05-30 14:10:00,77.07,77.15,77.05,77.13,12193.0,57.9465,58.0067,57.9315,57.9916,12193.0
2018-05-30 14:15:00,77.13,77.18,77.11,77.15,25527.0,57.9916,58.0292,57.9766,58.0067,25527.0
2018-05-30 14:20:00,77.14,77.19,77.12,77.13,13479.0,57.9992,58.0368,57.9841,57.9916,13479.0
2018-05-30 14:25:00,77.14,77.14,77.04,77.05,22485.0,57.9992,57.9992,57.924,57.9315,22485.0
2018-05-30 14:30:00,77.05,77.13,77.04,77.1,7537.0,57.9315,57.9916,57.924,57.9691,7537.0
2018-05-30 14:35:00,77.09,77.12,77.05,77.1,13610.0,57.9616,57.9841,57.9315,57.9691,13610.0
2018-05-30 14:40:00,77.09,77.14,77.09,77.1,9781.0,57.9616,57.9992,57.9616,57.9691,9781.0
2018-05-30 14:45:00,77.11,77.12,77.08,77.09,11487.0,57.9766,57.9841,57.9541,57.9616,11487.0
2018-05-30 14:50:00,77.09,77.14,77.05,77.07,20280.0,57.9616,57.9992,57.9315,57.9465,20280.0
2018-05-30 14:55:00,77.06,77.12,77.05,77.09,13404.0,57.939,57.9841,57.9315,57.9616,13404.0
2018-05-30 15:00:00,77.09,77.1,77.02,77.03,13509.0,57.9616,57.9691,57.9089,57.9165,13509.0
2018-05-30 15:05:00,77.02,77.1,77.02,77.08,11903.0,57.9089,57.9691,57.9089,57.9541,11903.0
2018-05-30 15:10:00,77.08,77.09,77.04,77.05,18899.0,57.9541,57.9616,57.924,57.9315,18899.0
2018-05-30 15:15:00,77.05,77.06,76.98,77.02,17079.0,57.9315,57.939,57.8789,57.9089,17079.0
2018-05-30 15:20:00,77.02,77.04,76.99,76.99,8854.0,57.9089,57.924,57.8864,57.8864,8854.0
2018-05-30 15:25:00,76.99,77.02,76.97,77.0,25679.0,57.8864,57.9089,57.8713,57.8939,25679.0
2018-05-30 15:30:00,77.0,77.0,76.94,76.95,13940.0,57.8939,57.8939,57.8488,57.8563,13940.0
2018-05-30 15:35:00,76.95,76.96,76.94,76.94,15168.0,57.8563,57.8638,57.8488,57.8488,15168.0
2018-05-30 15:40:00,76.94,76.94,76.87,76.89,27198.0,57.8488,57.8488,57.7962,57.8112,27198.0
2018-05-30 15:45:00,76.88,76.95,76.86,76.94,30863.0,57.8037,57.8563,57.7886,57.8488,30863.0
2018-05-30 15:50:00,76.94,77.02,76.94,77.02,33171.0,57.8488,57.9089,57.8488,57.9089,33171.0
2018-05-30 15:55:00,77.02,77.04,76.98,76.98,99892.0,57.9089,57.924,57.8789,57.8789,99892.0
2018-05-31 09:30:00,76.94,76.95,76.81,76.81,38365.0,57.8488,57.8563,57.751,57.751,38365.0
2018-05-31 09:35:00,76.84,76.84,76.56,76.56,34935.0,57.7736,57.7736,57.5631,57.5631,34935.0
2018-05-31 09:40:00,76.56,76.65,76.46,76.65,14046.0,57.5631,57.6307,57.4879,57.6307,14046.0
2018-05-31 09:45:00,76.64,76.75,76.61,76.74,40925.0,57.6232,57.7059,57.6007,57.6984,40925.0
2018-05-31 09:50:00,76.75,76.88,76.75,76.81,42305.0,57.7059,57.8037,57.7059,57.751,42305.0
2018-05-31 09:55:00,76.81,76.93,76.81,76.88,25575.0,57.751,57.8413,57.751,57.8037,25575.0
2018-05-31 10:00:00,76.9,76.94,76.81,76.88,24518.0,57.8187,57.8488,57.751,57.8037,24518.0
2018-05-31 10:05:00,76.89,76.98,76.84,76.84,33366.0,57.8112,57.8789,57.7736,57.7736,33366.0
2018-05-31 10:10:00,76.84,76.96,76.83,76.93,16801.0,57.7736,57.8638,57.7661,57.8413,16801.0
2018-05-31 10:15:00,76.92,76.92,76.79,76.83,12567.0,57.8338,57.8338,57.736,57.7661,12567.0
2018-05-31 10:20:00,76.83,76.89,76.82,76.88,10153.0,57.7661,57.8112,57.7586,57.8037,10153.0
2018-05-31 10:25:00,76.88,76.88,76.76,76.8,19912.0,57.8037,57.8037,57.7135,57.7435,19912.0
2018-05-31 10:30:00,76.79,76.79,76.68,76.74,17280.0,57.736,57.736,57.6533,57.6984,17280.0
2018-05-31 10:35:00,76.74,76.99,76.74,76.98,24412.0,57.6984,57.8864,57.6984,57.8789,24412.0
2018-05-31 10:40:00,76.99,77.09,76.98,77.07,26697.0,57.8864,57.9616,57.8789,57.9465,26697.0
2018-05-31 10:45:00,77.08,77.36,77.08,77.34,49490.0,57.9541,58.1646,57.9541,58.1495,49490.0
2018-05-31 10:50:00,77.34,77.34,77.11,77.17,47935.0,58.1495,58.1495,57.9766,58.0217,47935.0
2018-05-31 10:55:00,77.16,77.17,77.06,77.14,25525.0,58.0142,58.0217,57.939,57.9992,25525.0
2018-05-31 11:00:00,77.13,77.13,77.03,77.06,28048.0,57.9916,57.9916,57.9165,57.939,28048.0
2018-05-31 11:05:00,77.05,77.35,77.05,77.25,40900.0,57.9315,58.1571,57.9315,58.0819,40900.0
2018-05-31 11:10:00,77.26,77.41,77.24,77.36,30125.0,58.0894,58.2022,58.0744,58.1646,30125.0
2018-05-31 11:15:00,77.37,77.4,77.29,77.37,26797.0,58.1721,58.1946,58.1119,58.1721,26797.0
2018-05-31 11:20:00,77.37,77.37,77.25,77.3,26886.0,58.1721,58.1721,58.0819,58.1195,26886.0
2018-05-31 11:25:00,77.3,77.35,77.21,77.26,33805.0,58.1195,58.1571,58.0518,58.0894,33805.0
2018-05-31 11:30:00,77.25,77.39,77.19,77.34,34678.0,58.0819,58.1871,58.0368,58.1495,34678.0
2018-05-31 11:35:00,77.34,77.39,77.21,77.21,34455.0,58.1495,58.1871,58.0518,58.0518,34455.0
2018-05-31 11:40:00,77.21,77.32,77.2,77.32,25681.0,58.0518,58.1345,58.0443,58.1345,25681.0
2018-05-31 11:45:00,77.31,77.5,77.3,77.48,23063.0,58.127,58.2698,58.1195,58.2548,23063.0
2018-05-31 11:50:00,77.48,77.52,77.45,77.51,28956.0,58.2548,58.2849,58.2322,58.2774,28956.0
2018-05-31 11:55:00,77.49,77.5,77.42,77.42,21622.0,58.2623,58.2698,58.2097,58.2097,21622.0
2018-05-31 12:00:00,77.41,77.45,77.33,77.35,17004.0,58.2022,58.2322,58.142,58.1571,17004.0
2018-05-31 12:05:00,77.38,77.44,77.36,77.43,12883.0,58.1796,58.2247,58.1646,58.2172,12883.0
2018-05-31 12:10:00,77.42,77.51,77.41,77.48,12035.0,58.2097,58.2774,58.2022,58.2548,12035.0
2018-05-31 12:15:00,77.48,77.48,77.42,77.44,15941.0,58.2548,58.2548,58.2097,58.2247,15941.0
2018-05-31 12:20:00,77.44,77.5,77.43,77.49,14723.0,58.2247,58.2698,58.2172,58.2623,14723.0
2018-05-31 12:25:00,77.48,77.57,77.47,77.53,17091.0,58.2548,58.3225,58.2473,58.2924,17091.0
2018-05-31 12:30:00,77.54,77.57,77.5,77.53,19945.0,58.2999,58.3225,58.2698,58.2924,19945.0
2018-05-31 12:35:00,77.53,77.54,77.35,77.41,11307.0,58.2924,58.2999,58.1571,58.2022,11307.0
2018-05-31 12:40:00,77.4,77.44,77.35,77.37,7863.0,58.1946,58.2247,58.1571,58.1721,7863.0
2018-05-31 12:45:00,77.37,77.38,77.32,77.36,13043.0,58.1721,58.1796,58.1345,58.1646,13043.0
2018-05-31 12:50:00,77.36,77.43,77.36,77.38,8175.0,58.1646,58.2172,58.1646,58.1796,8175.0
2018-05-31 12:55:00,77.38,77.38,77.33,77.34,6008.0,58.1796,58.1796,58.142,58.1495,6008.0
2018-05-31 13:00:00,77.35,77.35,77.29,77.29,8564.0,58.1571,58.1571,58.1119,58.1119,8564.0
2018-05-31 13:05:00,77.29,77.29,77.23,77.24,10828.0,58.1119,58.1119,58.0668,58.0744,10828.0
2018-05-31 13:10:00,77.23,77.26,77.22,77.26,8029.0,58.0668,58.0894,58.0593,58.0894,8029.0
2018-05-31 13:15:00,77.25,77.25,77.18,77.22,12718.0,58.0819,58.0819,58.0292,58.0593,12718.0
2018-05-31 13:20:00,77.23,77.24,77.12,77.12,15269.0,58.0668,58.0744,57.9841,57.9841,15269.0
2018-05-31 13:25:00,77.11,77.14,77.09,77.11,9010.0,57.9766,57.9992,57.9616,57.9766,9010.0
2018-05-31 13:30:00,77.11,77.13,77.03,77.06,16221.0,57.9766,57.9916,57.9165,57.939,16221.0
2018-05-31 13:35:00,77.06,77.1,77.03,77.05,10597.0,57.939,57.9691,57.9165,57.9315,10597.0
2018-05-31 13:40:00,77.05,77.1,77.03,77.1,9051.0,57.9315,57.9691,57.9165,57.9691,9051.0
2018-05-31 13:45:00,77.1,77.18,77.1,77.14,14600.0,57.9691,58.0292,57.9691,57.9992,14600.0
2018-05-31 13:50:00,77.14,77.14,77.08,77.12,16313.0,57.9992,57.9992,57.9541,57.9841,16313.0
2018-05-31 13:55:00,77.11,77.12,77.07,77.12,15893.0,57.9766,57.9841,57.9465,57.9841,15893.0
2018-05-31 14:00:00,77.11,77.14,77.03,77.03,21316.0,57.9766,57.9992,57.9165,57.9165,21316.0
2018-05-31 14:05:00,77.03,77.06,77.01,77.06,11859.0,57.9165,57.939,57.9014,57.939,11859.0
2018-05-31 14:10:00,77.07,77.11,77.02,77.04,16187.0,57.9465,57.9766,57.9089,57.924,16187.0
2018-05-31 14:15:00,77.03,77.1,76.99,77.02,23440.0,57.9165,57.9691,57.8864,57.9089,23440.0
2018-05-31 14:20:00,77.02,77.06,77.01,77.03,11099.0,57.9089,57.939,57.9014,57.9165,11099.0
2018-05-31 14:25:00,77.02,77.06,77.02,77.03,10766.0,57.9089,57.939,57.9089,57.9165,10766.0
2018-05-31 14:30:00,77.03,77.06,76.99,76.99,16945.0,57.9165,57.939,57.8864,57.8864,16945.0
2018-05-31 14:35:00,77.0,77.06,76.99,77.05,10692.0,57.8939,57.939,57.8864,57.9315,10692.0
2018-05-31 14:40:00,77.06,77.06,77.01,77.05,12055.0,57.939,57.939,57.9014,57.9315,12055.0
2018-05-31 14:45:00,77.05,77.05,76.92,76.97,15385.0,57.9315,57.9315,57.8338,57.8713,15385.0
2018-05-31 14:50:00,76.97,77.02,76.94,76.99,12574.0,57.8713,57.9089,57.8488,57.8864,12574.0
2018-05-31 14:55:00,76.99,76.99,76.91,76.96,19039.0,57.8864,57.8864,57.8262,57.8638,19039.0
2018-05-31 15:00:00,76.96,76.98,76.93,76.95,11978.0,57.8638,57.8789,57.8413,57.8563,11978.0
2018-05-31 15:05:00,76.96,76.99,76.9,76.99,20955.0,57.8638,57.8864,57.8187,57.8864,20955.0
2018-05-31 15:10:00,76.99,77.01,76.9,76.92,21765.0,57.8864,57.9014,57.8187,57.8338,21765.0
2018-05-31 15:15:00,76.92,76.97,76.91,76.94,15246.0,57.8338,57.8713,57.8262,57.8488,15246.0
2018-05-31 15:20:00,76.95,77.01,76.92,76.95,26266.0,57.8563,57.9014,57.8338,57.8563,26266.0
2018-05-31 15:25:00,76.94,77.03,76.93,77.03,14717.0,57.8488,57.9165,57.8413,57.9165,14717.0
2018-05-31 15:30:00,77.04,77.09,77.01,77.03,37849.0,57.924,57.9616,57.9014,57.9165,37849.0
2018-05-31 15:35:00,77.03,77.08,77.0,77.04,42424.0,57.9165,57.9541,57.8939,57.924,42424.0
2018-05-31 15:40:00,77.05,77.1,77.05,77.06,33489.0,57.9315,57.9691,57.9315,57.939,33489.0
2018-05-31 15:45:00,77.05,77.07,77.01,77.03,40304.0,57.9315,57.9465,57.9014,57.9165,40304.0
2018-05-31 15:50:00,77.02,77.12,77.01,77.11,65602.0,57.9089,57.9841,57.9014,57.9766,65602.0
2018-05-31 15:55:00,77.1,77.24,77.1,77.16,231060.0,57.9691,58.0744,57.9691,58.0142,231060.0
2018-06-01 09:30:00,77.12,77.15,76.71,76.84,55295.0,57.9841,58.0067,57.6759,57.7736,55295.0
2018-06-01 09:35:00,76.88,76.9,76.76,76.79,18998.0,57.8037,57.8187,57.7135,57.736,18998.0
2018-06-01 09:40:00,76.78,76.81,76.66,76.67,24038.0,57.7285,57.751,57.6383,57.6458,24038.0
2018-06-01 09:45:00,76.66,76.69,76.6,76.61,35153.0,57.6383,57.6608,57.5932,57.6007,35153.0
2018-06-01 09:50:00,76.62,76.64,76.45,76.51,25638.0,57.6082,57.6232,57.4804,57.5255,25638.0
2018-06-01 09:55:00,76.5,76.56,76.43,76.54,15184.0,57.518,57.5631,57.4653,57.548,15184.0
2018-06-01 10:00:00,76.55,76.64,76.48,76.62,16586.0,57.5556,57.6232,57.5029,57.6082,16586.0
2018-06-01 10:05:00,76.61,76.76,76.6,76.69,24861.0,57.6007,57.7135,57.5932,57.6608,24861.0
2018-06-01 10:10:00,76.7,76.72,76.59,76.65,19138.0,57.6683,57.6834,57.5856,57.6307,19138.0
2018-06-01 10:15:00,76.65,76.78,76.63,76.64,21468.0,57.6307,57.7285,57.6157,57.6232,21468.0
2018-06-01 10:20:00,76.65,76.68,76.49,76.51,38454.0,57.6307,57.6533,57.5104,57.5255,38454.0
2018-06-01 10:25:00,76.52,76.52,76.36,76.4,21088.0,57.533,57.533,57.4127,57.4428,21088.0
2018-06-01 10:30:00,76.4,76.44,76.36,76.39,22367.0,57.4428,57.4729,57.4127,57.4353,22367.0
2018-06-01 10:35:00,76.38,76.46,76.12,76.15,37915.0,57.4277,57.4879,57.2323,57.2548,37915.0
2018-06-01 10:40:00,76.15,76.2,76.0,76.05,40827.0,57.2548,57.2924,57.142,57.1796,40827.0
2018-06-01 10:45:00,76.06,76.22,76.05,76.22,74085.0,57.1871,57.3074,57.1796,57.3074,74085.0
2018-06-01 10:50:00,76.23,76.32,76.19,76.25,31710.0,57.315,57.3826,57.2849,57.33,31710.0
2018-06-01 10:55:00,76.24,76.24,76.11,76.16,30411.0,57.3225,57.3225,57.2247,57.2623,30411.0
2018-06-01 11:00:00,76.17,76.19,75.93,75.96,40065.0,57.2699,57.2849,57.0894,57.112,40065.0
2018-06-01 11:05:00,75.96,76.0,75.87,75.94,36488.0,57.112,57.142,57.0443,57.0969,36488.0
2018-06-01 11:10:00,75.95,76.06,75.95,75.98,21590.0,57.1044,57.1871,57.1044,57.127,21590.0
2018-06-01 11:15:00,75.97,75.99,75.89,75.98,21509.0,57.1195,57.1345,57.0593,57.127,21509.0
2018-06-01 11:20:00,75.98,76.0,75.84,75.89,21113.0,57.127,57.142,57.0217,57.0593,21113.0
2018-06-01 11:25:00,75.89,75.91,75.79,75.8,40584.0,57.0593,57.0744,56.9841,56.9917,40584.0
2018-06-01 11:30:00,75.81,75.86,75.67,75.67,53491.0,56.9992,57.0368,56.8939,56.8939,53491.0
2018-06-01 11:35:00,75.67,75.69,75.55,75.61,42194.0,56.8939,56.909,56.8037,56.8488,42194.0
2018-06-01 11:40:00,75.61,75.64,75.53,75.58,39125.0,56.8488,56.8714,56.7887,56.8262,39125.0
2018-06-01 11:45:00,75.58,75.69,75.58,75.61,25003.0,56.8262,56.909,56.8262,56.8488,25003.0
2018-06-01 11:50:00,75.62,75.67,75.59,75.63,18320.0,56.8563,56.8939,56.8338,56.8638,18320.0
2018-06-01 11:55:00,75.63,75.69,75.62,75.69,29975.0,56.8638,56.909,56.8563,56.909,29975.0
2018-06-01 12:00:00,75.7,75.72,75.68,75.69,26503.0,56.9165,56.9315,56.9014,56.909,26503.0
2018-06-01 12:05:00,75.69,75.75,75.65,75.72,23991.0,56.909,56.9541,56.8789,56.9315,23991.0
2018-06-01 12:10:00,75.72,75.8,75.71,75.73,16141.0,56.9315,56.9917,56.924,56.939,16141.0
2018-06-01 12:15:00,75.73,75.81,75.73,75.79,14512.0,56.939,56.9992,56.939,56.9841,14512.0
2018-06-01 12:20:00,75.78,75.78,75.75,75.76,14481.0,56.9766,56.9766,56.9541,56.9616,14481.0
2018-06-01 12:25:00,75.77,75.79,75.7,75.7,16508.0,56.9691,56.9841,56.9165,56.9165,16508.0
2018-06-01 12:30:00,75.71,75.82,75.7,75.82,24261.0,56.924,57.0067,56.9165,57.0067,24261.0
2018-06-01 12:35:00,75.83,75.87,75.81,75.84,16016.0,57.0142,57.0443,56.9992,57.0217,16016.0
2018-06-01 12:40:00,75.85,75.86,75.79,75.79,10892.0,57.0293,57.0368,56.9841,56.9841,10892.0
2018-06-01 12:45:00,75.8,75.81,75.74,75.74,23820.0,56.9917,56.9992,56.9465,56.9465,23820.0
2018-06-01 12:50:00,75.75,75.77,75.72,75.72,10181.0,56.9541,56.9691,56.9315,56.9315,10181.0
2018-06-01 12:55:00,75.72,75.79,75.71,75.77,10224.0,56.9315,56.9841,56.924,56.9691,10224.0
2018-06-01 13:00:00,75.77,75.79,75.75,75.76,17422.0,56.9691,56.9841,56.9541,56.9616,17422.0
2018-06-01 13:05:00,75.77,75.82,75.75,75.78,18838.0,56.9691,57.0067,56.9541,56.9766,18838.0
2018-06-01 13:10:00,75.78,75.84,75.77,75.84,14804.0,56.9766,57.0217,56.9691,57.0217,14804.0
2018-06-01 13:15:00,75.83,75.86,75.77,75.77,34147.0,57.0142,57.0368,56.9691,56.9691,34147.0
2018-06-01 13:20:00,75.78,75.81,75.76,75.8,23718.0,56.9766,56.9992,56.9616,56.9917,23718.0
2018-06-01 13:25:00,75.8,75.82,75.76,75.78,37100.0,56.9917,57.0067,56.9616,56.9766,37100.0
2018-06-01 13:30:00,75.77,75.78,75.69,75.69,19307.0,56.9691,56.9766,56.909,56.909,19307.0
2018-06-01 13:35:00,75.69,75.7,75.59,75.6,31270.0,56.909,56.9165,56.8338,56.8413,31270.0
2018-06-01 13:40:00,75.6,75.61,75.57,75.58,19006.0,56.8413,56.8488,56.8187,56.8262,19006.0
2018-06-01 13:45:00,75.58,75.59,75.55,75.58,19912.0,56.8262,56.8338,56.8037,56.8262,19912.0
2018-06-01 13:50:00,75.59,75.61,75.54,75.57,36971.0,56.8338,56.8488,56.7962,56.8187,36971.0
2018-06-01 13:55:00,75.57,75.59,75.54,75.58,26810.0,56.8187,56.8338,56.7962,56.8262,26810.0
2018-06-01 14:00:00,75.58,75.7,75.58,75.7,21597.0,56.8262,56.9165,56.8262,56.9165,21597.0
2018-06-01 14:05:00,75.71,75.82,75.71,75.81,24276.0,56.924,57.0067,56.924,56.9992,24276.0
2018-06-01 14:10:00,75.81,75.85,75.74,75.75,31675.0,56.9992,57.0293,56.9465,56.9541,31675.0
2018-06-01 14:15:00,75.75,75.82,75.75,75.81,18033.0,56.9541,57.0067,56.9541,56.9992,18033.0
2018-06-01 14:20:00,75.8,75.97,75.8,75.97,59948.0,56.9917,57.1195,56.9917,57.1195,59948.0
2018-06-01 14:25:00,75.96,76.05,75.95,76.04,29916.0,57.112,57.1796,57.1044,57.1721,29916.0
2018-06-01 14:30:00,76.04,76.06,76.0,76.02,33262.0,57.1721,57.1871,57.142,57.1571,33262.0
2018-06-01 14:35:00,76.02,76.13,76.02,76.1,32226.0,57.1571,57.2398,57.1571,57.2172,32226.0
2018-06-01 14:40:00,76.11,76.2,76.1,76.2,20334.0,57.2247,57.2924,57.2172,57.2924,20334.0
2018-06-01 14:45:00,76.2,76.26,76.19,76.22,21505.0,57.2924,57.3375,57.2849,57.3074,21505.0
2018-06-01 14:50:00,76.23,76.24,76.19,76.2,60288.0,57.315,57.3225,57.2849,57.2924,60288.0
2018-06-01 14:55:00,76.2,76.25,76.2,76.23,31747.0,57.2924,57.33,57.2924,57.315,31747.0
2018-06-01 15:00:00,76.23,76.25,76.13,76.13,77678.0,57.315,57.33,57.2398,57.2398,77678.0
2018-06-01 15:05:00,76.14,76.14,76.04,76.07,34560.0,57.2473,57.2473,57.1721,57.1947,34560.0
2018-06-01 15:10:00,76.08,76.08,75.98,76.01,22766.0,57.2022,57.2022,57.127,57.1496,22766.0
2018-06-01 15:15:00,76.01,76.03,75.95,75.95,25837.0,57.1496,57.1646,57.1044,57.1044,25837.0
2018-06-01 15:20:00,75.95,75.98,75.93,75.96,24003.0,57.1044,57.127,57.0894,57.112,24003.0
2018-06-01 15:25:00,75.97,76.05,75.96,76.04,34759.0,57.1195,57.1796,57.112,57.1721,34759.0
2018-06-01 15:30:00,76.03,76.06,76.02,76.06,29023.0,57.1646,57.1871,57.1571,57.1871,29023.0
2018-06-01 15:35:00,76.06,76.11,76.06,76.1,46328.0,57.1871,57.2247,57.1871,57.2172,46328.0
2018-06-01 15:40:00,76.09,76.12,76.07,76.12,50567.0,57.2097,57.2323,57.1947,57.2323,50567.0
2018-06-01 15:45:00,76.13,76.15,76.1,76.15,61219.0,57.2398,57.2548,57.2172,57.2548,61219.0
2018-06-01 15:50:00,76.13,76.16,76.08,76.16,58121.0,57.2398,57.2623,57.2022,57.2623,58121.0
2018-06-01 15:55:00,76.15,76.16,76.01,76.07,181347.0,57.2548,57.2623,57.1496,57.1947,181347.0
2018-06-04 09:30:00,76.29,76.5,76.14,76.19,60542.0,57.3601,57.518,57.2473,57.2849,60542.0
2018-06-04 09:35:00,76.21,76.27,75.95,76.18,63338.0,57.2999,57.345,57.1044,57.2774,63338.0
2018-06-04 09:40:00,76.2,76.3,76.16,76.22,78432.0,57.2924,57.3676,57.2623,57.3074,78432.0
2018-06-04 09:45:00,76.22,76.31,76.16,76.31,24429.0,57.3074,57.3751,57.2623,57.3751,24429.0
2018-06-04 09:50:00,76.28,76.36,76.25,76.35,24830.0,57.3526,57.4127,57.33,57.4052,24830.0
2018-06-04 09:55:00,76.34,76.41,76.28,76.3,27895.0,57.3977,57.4503,57.3526,57.3676,27895.0
2018-06-04 10:00:00,76.31,76.37,76.23,76.3,40324.0,57.3751,57.4202,57.315,57.3676,40324.0
2018-06-04 10:05:00,76.29,76.32,76.19,76.27,24040.0,57.3601,57.3826,57.2849,57.345,24040.0
2018-06-04 10:10:00,76.27,76.27,76.02,76.09,35148.0,57.345,57.345,57.1571,57.2097,35148.0
2018-06-04 10:15:00,76.08,76.09,75.94,75.97,34668.0,57.2022,57.2097,57.0969,57.1195,34668.0
2018-06-04 10:20:00,75.97,75.97,75.79,75.84,43747.0,57.1195,57.1195,56.9841,57.0217,43747.0
2018-06-04 10:25:00,75.83,75.83,75.66,75.66,37175.0,57.0142,57.0142,56.8864,56.8864,37175.0
2018-06-04 10:30:00,75.65,75.68,75.55,75.66,29239.0,56.8789,56.9014,56.8037,56.8864,29239.0
2018-06-04 10:35:00,75.66,75.73,75.59,75.69,31952.0,56.8864,56.939,56.8338,56.909,31952.0
2018-06-04 10:40:00,75.68,75.68,75.52,75.52,34456.0,56.9014,56.9014,56.7811,56.7811,34456.0
2018-06-04 10:45:00,75.52,75.57,75.48,75.55,26583.0,56.7811,56.8187,56.7511,56.8037,26583.0
2018-06-04 10:50:00,75.55,75.59,75.42,75.44,27268.0,56.8037,56.8338,56.7059,56.721,27268.0
2018-06-04 10:55:00,75.45,75.5,75.4,75.43,21241.0,56.7285,56.7661,56.6909,56.7135,21241.0
2018-06-04 11:00:00,75.44,75.59,75.44,75.55,22506.0,56.721,56.8338,56.721,56.8037,22506.0
2018-06-04 11:05:00,75.56,75.61,75.53,75.58,18526.0,56.8112,56.8488,56.7887,56.8262,18526.0
2018-06-04 11:10:00,75.57,75.6,75.5,75.5,16083.0,56.8187,56.8413,56.7661,56.7661,16083.0
2018-06-04 11:15:00,75.48,75.57,75.44,75.56,27897.0,56.7511,56.8187,56.721,56.8112,27897.0
2018-06-04 11:20:00,75.56,75.59,75.53,75.56,26089.0,56.8112,56.8338,56.7887,56.8112,26089.0
2018-06-04 11:25:00,75.55,75.58,75.48,75.54,15464.0,56.8037,56.8262,56.7511,56.7962,15464.0
2018-06-04 11:30:00,75.54,75.56,75.49,75.54,26036.0,56.7962,56.8112,56.7586,56.7962,26036.0
2018-06-04 11:35:00,75.55,75.69,75.55,75.69,33778.0,56.8037,56.909,56.8037,56.909,33778.0
2018-06-04 11:40:00,75.69,75.74,75.63,75.66,14903.0,56.909,56.9465,56.8638,56.8864,14903.0
2018-06-04 11:45:00,75.66,75.68,75.58,75.58,18134.0,56.8864,56.9014,56.8262,56.8262,18134.0
2018-06-04 11:50:00,75.59,75.67,75.58,75.66,12091.0,56.8338,56.8939,56.8262,56.8864,12091.0
2018-06-04 11:55:00,75.67,75.67,75.59,75.64,18154.0,56.8939,56.8939,56.8338,56.8714,18154.0
2018-06-04 12:00:00,75.65,75.73,75.64,75.67,17831.0,56.8789,56.939,56.8714,56.8939,17831.0
2018-06-04 12:05:00,75.67,75.68,75.63,75.64,21464.0,56.8939,56.9014,56.8638,56.8714,21464.0
2018-06-04 12:10:00,75.65,75.66,75.55,75.58,21789.0,56.8789,56.8864,56.8037,56.8262,21789.0
2018-06-04 12:15:00,75.58,75.58,75.51,75.52,12565.0,56.8262,56.8262,56.7736,56.7811,12565.0
2018-06-04 12:20:00,75.53,75.56,75.42,75.47,34759.0,56.7887,56.8112,56.7059,56.7435,34759.0
2018-06-04 12:25:00,75.48,75.54,75.43,75.53,52109.0,56.7511,56.7962,56.7135,56.7887,52109.0
2018-06-04 12:30:00,75.52,75.52,75.43,75.47,35936.0,56.7811,56.7811,56.7135,56.7435,35936.0
2018-06-04 12:35:00,75.47,75.47,75.39,75.43,15351.0,56.7435,56.7435,56.6834,56.7135,15351.0
2018-06-04 12:40:00,75.43,75.52,75.42,75.51,13728.0,56.7135,56.7811,56.7059,56.7736,13728.0
2018-06-04 12:45:00,75.52,75.55,75.45,75.47,11830.0,56.7811,56.8037,56.7285,56.7435,11830.0
2018-06-04 12:50:00,75.47,75.5,75.45,75.48,11128.0,56.7435,56.7661,56.7285,56.7511,11128.0
2018-06-04 12:55:00,75.48,75.59,75.48,75.57,9417.0,56.7511,56.8338,56.7511,56.8187,9417.0
2018-06-04 13:00:00,75.58,75.62,75.54,75.54,10041.0,56.8262,56.8563,56.7962,56.7962,10041.0
2018-06-04 13:05:00,75.54,75.54,75.47,75.51,9624.0,56.7962,56.7962,56.7435,56.7736,9624.0
2018-06-04 13:10:00,75.51,75.51,75.42,75.48,18339.0,56.7736,56.7736,56.7059,56.7511,18339.0
2018-06-04 13:15:00,75.48,75.52,75.46,75.48,7274.0,56.7511,56.7811,56.736,56.7511,7274.0
2018-06-04 13:20:00,75.47,75.48,75.43,75.45,11987.0,56.7435,56.7511,56.7135,56.7285,11987.0
2018-06-04 13:25:00,75.46,75.46,75.42,75.44,12533.0,56.736,56.736,56.7059,56.721,12533.0
2018-06-04 13:30:00,75.44,75.48,75.39,75.39,26161.0,56.721,56.7511,56.6834,56.6834,26161.0
2018-06-04 13:35:00,75.38,75.47,75.37,75.47,12262.0,56.6759,56.7435,56.6684,56.7435,12262.0
2018-06-04 13:40:00,75.47,75.47,75.43,75.44,12421.0,56.7435,56.7435,56.7135,56.721,12421.0
2018-06-04 13:45:00,75.45,75.45,75.34,75.37,11088.0,56.7285,56.7285,56.6458,56.6684,11088.0
2018-06-04 13:50:00,75.38,75.41,75.34,75.41,20957.0,56.6759,56.6984,56.6458,56.6984,20957.0
2018-06-04 13:55:00,75.41,75.46,75.4,75.46,30692.0,56.6984,56.736,56.6909,56.736,30692.0
2018-06-04 14:00:00,75.46,75.54,75.45,75.53,19004.0,56.736,56.7962,56.7285,56.7887,19004.0
2018-06-04 14:05:00,75.53,75.54,75.47,75.48,14067.0,56.7887,56.7962,56.7435,56.7511,14067.0
2018-06-04 14:10:00,75.49,75.57,75.48,75.57,24830.0,56.7586,56.8187,56.7511,56.8187,24830.0
2018-06-04 14:15:00,75.56,75.61,75.54,75.59,19548.0,56.8112,56.8488,56.7962,56.8338,19548.0
2018-06-04 14:20:00,75.59,75.62,75.58,75.61,11309.0,56.8338,56.8563,56.8262,56.8488,11309.0
2018-06-04 14:25:00,75.62,75.65,75.6,75.63,14620.0,56.8563,56.8789,56.8413,56.8638,14620.0
2018-06-04 14:30:00,75.63,75.71,75.62,75.7,20426.0,56.8638,56.924,56.8563,56.9165,20426.0
2018-06-04 14:35:00,75.71,75.72,75.67,75.7,24893.0,56.924,56.9315,56.8939,56.9165,24893.0
2018-06-04 14:40:00,75.7,75.75,75.69,75.73,24550.0,56.9165,56.9541,56.909,56.939,24550.0
2018-06-04 14:45:00,75.74,75.76,75.72,75.73,16435.0,56.9465,56.9616,56.9315,56.939,16435.0
2018-06-04 14:50:00,75.73,75.75,75.66,75.68,14010.0,56.939,56.9541,56.8864,56.9014,14010.0
2018-06-04 14:55:00,75.68,75.69,75.64,75.64,15576.0,56.9014,56.909,56.8714,56.8714,15576.0
2018-06-04 15:00:00,75.65,75.67,75.59,75.67,20299.0,56.8789,56.8939,56.8338,56.8939,20299.0
2018-06-04 15:05:00,75.66,75.66,75.58,75.65,22247.0,56.8864,56.8864,56.8262,56.8789,22247.0
2018-06-04 15:10:00,75.65,75.72,75.64,75.67,23950.0,56.8789,56.9315,56.8714,56.8939,23950.0
2018-06-04 15:15:00,75.67,75.69,75.63,75.65,21678.0,56.8939,56.909,56.8638,56.8789,21678.0
2018-06-04 15:20:00,75.65,75.66,75.56,75.58,21645.0,56.8789,56.8864,56.8112,56.8262,21645.0
2018-06-04 15:25:00,75.58,75.6,75.55,75.57,26631.0,56.8262,56.8413,56.8037,56.8187,26631.0
2018-06-04 15:30:00,75.57,75.58,75.5,75.58,53682.0,56.8187,56.8262,56.7661,56.8262,53682.0
2018-06-04 15:35:00,75.58,75.59,75.41,75.42,63147.0,56.8262,56.8338,56.6984,56.7059,63147.0
2018-06-04 15:40:00,75.43,75.46,75.4,75.42,34845.0,56.7135,56.736,56.6909,56.7059,34845.0
2018-06-04 15:45:00,75.42,75.42,75.36,75.38,52319.0,56.7059,56.7059,56.6608,56.6759,52319.0
2018-06-04 15:50:00,75.38,75.39,75.34,75.36,72423.0,56.6759,56.6834,56.6458,56.6608,72423.0
2018-06-04 15:55:00,75.36,75.43,75.34,75.38,156985.0,56.6608,56.7135,56.6458,56.6759,156985.0
2018-06-05 09:30:00,75.44,75.44,75.13,75.2,53186.0,56.721,56.721,56.4879,56.5405,53186.0
2018-06-05 09:35:00,75.25,75.43,75.2,75.34,17059.0,56.5781,56.7135,56.5405,56.6458,17059.0
2018-06-05 09:40:00,75.34,75.42,75.31,75.41,29396.0,56.6458,56.7059,56.6232,56.6984,29396.0
2018-06-05 09:45:00,75.41,75.51,75.3,75.4,33324.0,56.6984,56.7736,56.6157,56.6909,33324.0
2018-06-05 09:50:00,75.4,75.46,75.39,75.45,12583.0,56.6909,56.736,56.6834,56.7285,12583.0
2018-06-05 09:55:00,75.43,75.47,75.37,75.38,11521.0,56.7135,56.7435,56.6684,56.6759,11521.0
2018-06-05 10:00:00,75.37,75.37,75.26,75.3,16129.0,56.6684,56.6684,56.5857,56.6157,16129.0
2018-06-05 10:05:00,75.3,75.38,75.27,75.33,16009.0,56.6157,56.6759,56.5932,56.6383,16009.0
2018-06-05 10:10:00,75.31,75.31,75.18,75.2,23360.0,56.6232,56.6232,56.5255,56.5405,23360.0
2018-06-05 10:15:00,75.22,75.22,75.15,75.17,22679.0,56.5556,56.5556,56.5029,56.518,22679.0
2018-06-05 10:20:00,75.17,75.32,75.16,75.25,22949.0,56.518,56.6308,56.5105,56.5781,22949.0
2018-06-05 10:25:00,75.24,75.27,75.22,75.26,11414.0,56.5706,56.5932,56.5556,56.5857,11414.0
2018-06-05 10:30:00,75.27,75.34,75.21,75.25,17132.0,56.5932,56.6458,56.5481,56.5781,17132.0
2018-06-05 10:35:00,75.23,75.32,75.19,75.19,16742.0,56.5631,56.6308,56.533,56.533,16742.0
2018-06-05 10:40:00,75.18,75.3,75.17,75.24,13462.0,56.5255,56.6157,56.518,56.5706,13462.0
2018-06-05 10:45:00,75.25,75.37,75.23,75.36,24142.0,56.5781,56.6684,56.5631,56.6608,24142.0
2018-06-05 10:50:00,75.34,75.39,75.31,75.31,21012.0,56.6458,56.6834,56.6232,56.6232,21012.0
2018-06-05 10:55:00,75.32,75.37,75.23,75.32,15191.0,56.6308,56.6684,56.5631,56.6308,15191.0
2018-06-05 11:00:00,75.31,75.4,75.3,75.4,14584.0,56.6232,56.6909,56.6157,56.6909,14584.0
2018-06-05 11:05:00,75.38,75.38,75.21,75.22,20952.0,56.6759,56.6759,56.5481,56.5556,20952.0
2018-06-05 11:10:00,75.23,75.23,75.12,75.17,29793.0,56.5631,56.5631,56.4804,56.518,29793.0
2018-06-05 11:15:00,75.17,75.22,75.14,75.14,18552.0,56.518,56.5556,56.4954,56.4954,18552.0
2018-06-05 11:20:00,75.15,75.19,75.14,75.18,17018.0,56.5029,56.533,56.4954,56.5255,17018.0
2018-06-05 11:25:00,75.17,75.24,75.16,75.18,12039.0,56.518,56.5706,56.5105,56.5255,12039.0
2018-06-05 11:30:00,75.17,75.19,75.12,75.16,18336.0,56.518,56.533,56.4804,56.5105,18336.0
2018-06-05 11:35:00,75.16,75.22,75.15,75.19,14354.0,56.5105,56.5556,56.5029,56.533,14354.0
2018-06-05 11:40:00,75.18,75.19,75.11,75.16,13256.0,56.5255,56.533,56.4729,56.5105,13256.0
2018-06-05 11:45:00,75.14,75.14,75.02,75.03,26826.0,56.4954,56.4954,56.4052,56.4127,26826.0
2018-06-05 11:50:00,75.04,75.08,74.98,75.0,32865.0,56.4202,56.4503,56.3751,56.3902,32865.0
2018-06-05 11:55:00,74.99,75.04,74.92,74.92,20607.0,56.3826,56.4202,56.33,56.33,20607.0
2018-06-05 12:00:00,74.93,74.99,74.93,74.98,11917.0,56.3375,56.3826,56.3375,56.3751,11917.0
2018-06-05 12:05:00,74.98,75.07,74.98,75.05,14516.0,56.3751,56.4428,56.3751,56.4278,14516.0
2018-06-05 12:10:00,75.04,75.06,74.93,74.93,33271.0,56.4202,56.4353,56.3375,56.3375,33271.0
2018-06-05 12:15:00,74.92,75.04,74.92,75.04,20379.0,56.33,56.4202,56.33,56.4202,20379.0
2018-06-05 12:20:00,75.05,75.1,75.01,75.09,21113.0,56.4278,56.4654,56.3977,56.4578,21113.0
2018-06-05 12:25:00,75.08,75.18,75.07,75.17,14774.0,56.4503,56.5255,56.4428,56.518,14774.0
2018-06-05 12:30:00,75.17,75.19,75.07,75.08,11251.0,56.518,56.533,56.4428,56.4503,11251.0
2018-06-05 12:35:00,75.07,75.08,75.0,75.01,20339.0,56.4428,56.4503,56.3902,56.3977,20339.0
2018-06-05 12:40:00,75.01,75.01,74.83,74.84,28838.0,56.3977,56.3977,56.2623,56.2699,28838.0
2018-06-05 12:45:00,74.84,74.87,74.77,74.77,10912.0,56.2699,56.2924,56.2172,56.2172,10912.0
2018-06-05 12:50:00,74.78,74.81,74.75,74.8,18619.0,56.2248,56.2473,56.2022,56.2398,18619.0
2018-06-05 12:55:00,74.81,74.83,74.71,74.71,12353.0,56.2473,56.2623,56.1721,56.1721,12353.0
2018-06-05 13:00:00,74.71,74.71,74.64,74.65,22431.0,56.1721,56.1721,56.1195,56.127,22431.0
2018-06-05 13:05:00,74.66,74.7,74.59,74.6,17085.0,56.1345,56.1646,56.0819,56.0894,17085.0
2018-06-05 13:10:00,74.6,74.71,74.58,74.67,16383.0,56.0894,56.1721,56.0744,56.142,16383.0
2018-06-05 13:15:00,74.68,74.7,74.59,74.59,18365.0,56.1496,56.1646,56.0819,56.0819,18365.0
2018-06-05 13:20:00,74.59,74.65,74.58,74.6,10178.0,56.0819,56.127,56.0744,56.0894,10178.0
2018-06-05 13:25:00,74.61,74.67,74.59,74.64,11000.0,56.0969,56.142,56.0819,56.1195,11000.0
2018-06-05 13:30:00,74.65,74.72,74.64,74.71,11801.0,56.127,56.1796,56.1195,56.1721,11801.0
2018-06-05 13:35:00,74.71,74.74,74.67,74.68,7233.0,56.1721,56.1947,56.142,56.1496,7233.0
2018-06-05 13:40:00,74.68,74.69,74.66,74.68,13236.0,56.1496,56.1571,56.1345,56.1496,13236.0
2018-06-05 13:45:00,74.68,74.77,74.67,74.77,13067.0,56.1496,56.2172,56.142,56.2172,13067.0
2018-06-05 13:50:00,74.77,74.8,74.75,74.76,7864.0,56.2172,56.2398,56.2022,56.2097,7864.0
2018-06-05 13:55:00,74.77,74.77,74.71,74.72,11350.0,56.2172,56.2172,56.1721,56.1796,11350.0
2018-06-05 14:00:00,74.72,74.77,74.71,74.76,8171.0,56.1796,56.2172,56.1721,56.2097,8171.0
2018-06-05 14:05:00,74.75,74.76,74.73,74.74,11579.0,56.2022,56.2097,56.1872,56.1947,11579.0
2018-06-05 14:10:00,74.74,74.75,74.69,74.72,17765.0,56.1947,56.2022,56.1571,56.1796,17765.0
2018-06-05 14:15:00,74.73,74.8,74.73,74.78,14686.0,56.1872,56.2398,56.1872,56.2248,14686.0
2018-06-05 14:20:00,74.78,74.84,74.78,74.8,51655.0,56.2248,56.2699,56.2248,56.2398,51655.0
2018-06-05 14:25:00,74.8,74.83,74.77,74.82,12877.0,56.2398,56.2623,56.2172,56.2548,12877.0
2018-06-05 14:30:00,74.83,74.91,74.82,74.91,32085.0,56.2623,56.3225,56.2548,56.3225,32085.0
2018-06-05 14:35:00,74.92,74.92,74.87,74.9,13261.0,56.33,56.33,56.2924,56.315,13261.0
2018-06-05 14:40:00,74.9,74.91,74.87,74.9,11080.0,56.315,56.3225,56.2924,56.315,11080.0
2018-06-05 14:45:00,74.89,74.91,74.86,74.87,13566.0,56.3075,56.3225,56.2849,56.2924,13566.0
2018-06-05 14:50:00,74.87,74.87,74.79,74.8,11909.0,56.2924,56.2924,56.2323,56.2398,11909.0
2018-06-05 14:55:00,74.79,74.8,74.76,74.76,12853.0,56.2323,56.2398,56.2097,56.2097,12853.0
2018-06-05 15:00:00,74.77,74.85,74.76,74.82,14570.0,56.2172,56.2774,56.2097,56.2548,14570.0
2018-06-05 15:05:00,74.81,74.86,74.8,74.81,18948.0,56.2473,56.2849,56.2398,56.2473,18948.0
2018-06-05 15:10:00,74.81,74.82,74.7,74.7,14605.0,56.2473,56.2548,56.1646,56.1646,14605.0
2018-06-05 15:15:00,74.71,74.8,74.7,74.8,16273.0,56.1721,56.2398,56.1646,56.2398,16273.0
2018-06-05 15:20:00,74.79,74.85,74.79,74.81,16029.0,56.2323,56.2774,56.2323,56.2473,16029.0
2018-06-05 15:25:00,74.81,74.89,74.8,74.88,13581.0,56.2473,56.3075,56.2398,56.2999,13581.0
2018-06-05 15:30:00,74.87,74.88,74.82,74.88,17193.0,56.2924,56.2999,56.2548,56.2999,17193.0
2018-06-05 15:35:00,74.89,74.91,74.85,74.86,36260.0,56.3075,56.3225,56.2774,56.2849,36260.0
2018-06-05 15:40:00,74.87,74.87,74.82,74.83,28807.0,56.2924,56.2924,56.2548,56.2623,28807.0
2018-06-05 15:45:00,74.82,74.88,74.8,74.86,42601.0,56.2548,56.2999,56.2398,56.2849,42601.0
2018-06-05 15:50:00,74.86,74.89,74.81,74.89,64704.0,56.2849,56.3075,56.2473,56.3075,64704.0
2018-06-05 15:55:00,74.88,74.91,74.73,74.75,244238.0,56.2999,56.3225,56.1872,56.2022,244238.0
2018-06-06 09:30:00,74.72,74.86,74.34,74.36,122732.0,56.1796,56.2849,55.8939,55.909,122732.0
2018-06-06 09:35:00,74.33,74.39,74.17,74.32,47164.0,55.8864,55.9315,55.7661,55.8789,47164.0
2018-06-06 09:40:00,74.32,74.42,74.21,74.21,33085.0,55.8789,55.9541,55.7962,55.7962,33085.0
2018-06-06 09:45:00,74.22,74.23,74.1,74.21,72761.0,55.8037,55.8112,55.7135,55.7962,72761.0
2018-06-06 09:50:00,74.2,74.2,74.11,74.17,39787.0,55.7887,55.7887,55.721,55.7661,39787.0
2018-06-06 09:55:00,74.16,74.17,73.93,73.94,73130.0,55.7586,55.7661,55.5857,55.5932,73130.0
2018-06-06 10:00:00,73.94,73.95,73.68,73.69,60838.0,55.5932,55.6007,55.3977,55.4052,60838.0
2018-06-06 10:05:00,73.68,73.68,73.4,73.59,100296.0,55.3977,55.3977,55.1872,55.33,100296.0
2018-06-06 10:10:00,73.54,73.54,73.38,73.4,33254.0,55.2924,55.2924,55.1721,55.1872,33254.0
2018-06-06 10:15:00,73.41,73.66,73.4,73.63,41262.0,55.1947,55.3827,55.1872,55.3601,41262.0
2018-06-06 10:20:00,73.62,73.78,73.61,73.77,48935.0,55.3526,55.4729,55.3451,55.4654,48935.0
2018-06-06 10:25:00,73.78,73.8,73.63,73.74,21754.0,55.4729,55.4879,55.3601,55.4428,21754.0
2018-06-06 10:30:00,73.73,73.8,73.64,73.65,32650.0,55.4353,55.4879,55.3676,55.3751,32650.0
2018-06-06 10:35:00,73.65,73.67,73.57,73.58,30219.0,55.3751,55.3902,55.315,55.3225,30219.0
2018-06-06 10:40:00,73.58,73.67,73.53,73.6,53666.0,55.3225,55.3902,55.2849,55.3375,53666.0
2018-06-06 10:45:00,73.61,73.69,73.56,73.61,28048.0,55.3451,55.4052,55.3075,55.3451,28048.0
2018-06-06 10:50:00,73.62,73.8,73.62,73.74,27761.0,55.3526,55.4879,55.3526,55.4428,27761.0
2018-06-06 10:55:00,73.72,73.8,73.7,73.72,23133.0,55.4278,55.4879,55.4127,55.4278,23133.0
2018-06-06 11:00:00,73.7,73.7,73.51,73.53,36686.0,55.4127,55.4127,55.2699,55.2849,36686.0
2018-06-06 11:05:00,73.53,73.56,73.41,73.42,35355.0,55.2849,55.3075,55.1947,55.2022,35355.0
2018-06-06 11:10:00,73.43,73.45,73.37,73.37,37523.0,55.2097,55.2248,55.1646,55.1646,37523.0
2018-06-06 11:15:00,73.38,73.39,73.28,73.3,39451.0,55.1721,55.1797,55.097,55.112,39451.0
2018-06-06 11:20:00,73.3,73.47,73.27,73.45,31595.0,55.112,55.2398,55.0894,55.2248,31595.0
2018-06-06 11:25:00,73.47,73.47,73.37,73.38,25590.0,55.2398,55.2398,55.1646,55.1721,25590.0
2018-06-06 11:30:00,73.38,73.45,73.36,73.4,32240.0,55.1721,55.2248,55.1571,55.1872,32240.0
2018-06-06 11:35:00,73.41,73.53,73.37,73.5,40211.0,55.1947,55.2849,55.1646,55.2624,40211.0
2018-06-06 11:40:00,73.49,73.5,73.36,73.39,28733.0,55.2548,55.2624,55.1571,55.1797,28733.0
2018-06-06 11:45:00,73.39,73.42,73.31,73.31,30016.0,55.1797,55.2022,55.1195,55.1195,30016.0
2018-06-06 11:50:00,73.32,73.41,73.32,73.41,19334.0,55.127,55.1947,55.127,55.1947,19334.0
2018-06-06 11:55:00,73.42,73.48,73.38,73.44,59502.0,55.2022,55.2473,55.1721,55.2172,59502.0
2018-06-06 12:00:00,73.44,73.52,73.43,73.5,20524.0,55.2172,55.2774,55.2097,55.2624,20524.0
2018-06-06 12:05:00,73.51,73.56,73.49,73.5,66630.0,55.2699,55.3075,55.2548,55.2624,66630.0
2018-06-06 12:10:00,73.51,73.59,73.51,73.57,26006.0,55.2699,55.33,55.2699,55.315,26006.0
2018-06-06 12:15:00,73.58,73.61,73.55,73.6,21581.0,55.3225,55.3451,55.3,55.3375,21581.0
2018-06-06 12:20:00,73.59,73.62,73.57,73.59,15696.0,55.33,55.3526,55.315,55.33,15696.0
2018-06-06 12:25:00,73.6,73.66,73.58,73.66,12989.0,55.3375,55.3827,55.3225,55.3827,12989.0
2018-06-06 12:30:00,73.68,73.71,73.64,73.66,34032.0,55.3977,55.4203,55.3676,55.3827,34032.0
2018-06-06 12:35:00,73.67,73.69,73.64,73.65,17366.0,55.3902,55.4052,55.3676,55.3751,17366.0
2018-06-06 12:40:00,73.65,73.67,73.57,73.58,19852.0,55.3751,55.3902,55.315,55.3225,19852.0
2018-06-06 12:45:00,73.58,73.59,73.52,73.53,18075.0,55.3225,55.33,55.2774,55.2849,18075.0
2018-06-06 12:50:00,73.53,73.55,73.48,73.48,20504.0,55.2849,55.3,55.2473,55.2473,20504.0
2018-06-06 12:55:00,73.49,73.49,73.45,73.49,17886.0,55.2548,55.2548,55.2248,55.2548,17886.0
2018-06-06 13:00:00,73.49,73.49,73.42,73.48,36181.0,55.2548,55.2548,55.2022,55.2473,36181.0
2018-06-06 13:05:00,73.48,73.48,73.43,73.43,37306.0,55.2473,55.2473,55.2097,55.2097,37306.0
2018-06-06 13:10:00,73.42,73.45,73.37,73.44,38998.0,55.2022,55.2248,55.1646,55.2172,38998.0
2018-06-06 13:15:00,73.43,73.52,73.43,73.5,21183.0,55.2097,55.2774,55.2097,55.2624,21183.0
2018-06-06 13:20:00,73.5,73.54,73.49,73.5,13707.0,55.2624,55.2924,55.2548,55.2624,13707.0
2018-06-06 13:25:00,73.49,73.52,73.4,73.42,48875.0,55.2548,55.2774,55.1872,55.2022,48875.0
2018-06-06 13:30:00,73.43,73.44,73.4,73.4,15645.0,55.2097,55.2172,55.1872,55.1872,15645.0
2018-06-06 13:35:00,73.4,73.41,73.36,73.37,21075.0,55.1872,55.1947,55.1571,55.1646,21075.0
2018-06-06 13:40:00,73.37,73.38,73.29,73.29,26764.0,55.1646,55.1721,55.1045,55.1045,26764.0
2018-06-06 13:45:00,73.28,73.32,73.23,73.24,30361.0,55.097,55.127,55.0594,55.0669,30361.0
2018-06-06 13:50:00,73.23,73.24,73.15,73.16,29338.0,55.0594,55.0669,54.9992,55.0067,29338.0
2018-06-06 13:55:00,73.16,73.21,73.13,73.16,23935.0,55.0067,55.0443,54.9842,55.0067,23935.0
2018-06-06 14:00:00,73.16,73.23,73.15,73.23,18230.0,55.0067,55.0594,54.9992,55.0594,18230.0
2018-06-06 14:05:00,73.24,73.24,73.17,73.2,15022.0,55.0669,55.0669,55.0142,55.0368,15022.0
2018-06-06 14:10:00,73.2,73.3,73.19,73.28,20375.0,55.0368,55.112,55.0293,55.097,20375.0
2018-06-06 14:15:00,73.28,73.29,73.21,73.23,14318.0,55.097,55.1045,55.0443,55.0594,14318.0
2018-06-06 14:20:00,73.23,73.23,73.12,73.15,27070.0,55.0594,55.0594,54.9767,54.9992,27070.0
2018-06-06 14:25:00,73.13,73.15,73.05,73.09,34911.0,54.9842,54.9992,54.924,54.9541,34911.0
2018-06-06 14:30:00,73.09,73.1,73.0,73.04,59690.0,54.9541,54.9616,54.8864,54.9165,59690.0
2018-06-06 14:35:00,73.03,73.14,73.03,73.13,27941.0,54.909,54.9917,54.909,54.9842,27941.0
2018-06-06 14:40:00,73.13,73.19,73.11,73.19,30613.0,54.9842,55.0293,54.9691,55.0293,30613.0
2018-06-06 14:45:00,73.18,73.21,73.13,73.17,25722.0,55.0218,55.0443,54.9842,55.0142,25722.0
2018-06-06 14:50:00,73.17,73.18,73.12,73.15,17674.0,55.0142,55.0218,54.9767,54.9992,17674.0
2018-06-06 14:55:00,73.14,73.2,73.13,73.19,35192.0,54.9917,55.0368,54.9842,55.0293,35192.0
2018-06-06 15:00:00,73.2,73.22,73.17,73.19,19917.0,55.0368,55.0518,55.0142,55.0293,19917.0
2018-06-06 15:05:00,73.18,73.24,73.18,73.22,19053.0,55.0218,55.0669,55.0218,55.0518,19053.0
2018-06-06 15:10:00,73.22,73.23,73.12,73.13,21411.0,55.0518,55.0594,54.9767,54.9842,21411.0
2018-06-06 15:15:00,73.13,73.2,73.13,73.2,27058.0,54.9842,55.0368,54.9842,55.0368,27058.0
2018-06-06 15:20:00,73.19,73.21,73.09,73.13,32893.0,55.0293,55.0443,54.9541,54.9842,32893.0
2018-06-06 15:25:00,73.13,73.16,73.12,73.15,21353.0,54.9842,55.0067,54.9767,54.9992,21353.0
2018-06-06 15:30:00,73.14,73.18,73.13,73.15,26596.0,54.9917,55.0218,54.9842,54.9992,26596.0
2018-06-06 15:35:00,73.15,73.16,73.07,73.08,48631.0,54.9992,55.0067,54.9391,54.9466,48631.0
2018-06-06 15:40:00,73.08,73.13,73.08,73.11,48294.0,54.9466,54.9842,54.9466,54.9691,48294.0
2018-06-06 15:45:00,73.11,73.13,73.05,73.06,63220.0,54.9691,54.9842,54.924,54.9315,63220.0
2018-06-06 15:50:00,73.06,73.09,73.04,73.08,65131.0,54.9315,54.9541,54.9165,54.9466,65131.0
2018-06-06 15:55:00,73.08,73.15,73.0,73.14,284868.0,54.9466,54.9992,54.8864,54.9917,284868.0
2018-06-07 09:30:00,73.14,73.34,73.09,73.23,77118.0,54.9917,55.1421,54.9541,55.0594,77118.0
2018-06-07 09:35:00,73.24,73.51,73.2,73.43,40481.0,55.0669,55.2699,55.0368,55.2097,40481.0
2018-06-07 09:40:00,73.42,73.51,73.36,73.39,25593.0,55.2022,55.2699,55.1571,55.1797,25593.0
2018-06-07 09:45:00,73.39,73.39,73.16,73.18,40123.0,55.1797,55.1797,55.0067,55.0218,40123.0
2018-06-07 09:50:00,73.18,73.27,73.13,73.2,30530.0,55.0218,55.0894,54.9842,55.0368,30530.0
2018-06-07 09:55:00,73.21,73.24,73.07,73.07,34930.0,55.0443,55.0669,54.9391,54.9391,34930.0
2018-06-07 10:00:00,73.07,73.11,72.94,72.94,49361.0,54.9391,54.9691,54.8413,54.8413,49361.0
2018-06-07 10:05:00,72.94,73.0,72.83,72.96,67411.0,54.8413,54.8864,54.7586,54.8564,67411.0
2018-06-07 10:10:00,72.96,73.1,72.95,73.08,47892.0,54.8564,54.9616,54.8488,54.9466,47892.0
2018-06-07 10:15:00,73.07,73.08,72.94,72.94,21839.0,54.9391,54.9466,54.8413,54.8413,21839.0
2018-06-07 10:20:00,72.94,73.05,72.89,72.99,21526.0,54.8413,54.924,54.8037,54.8789,21526.0
2018-06-07 10:25:00,72.99,72.99,72.88,72.91,20975.0,54.8789,54.8789,54.7962,54.8188,20975.0
2018-06-07 10:30:00,72.92,73.18,72.92,73.18,26176.0,54.8263,55.0218,54.8263,55.0218,26176.0
2018-06-07 10:35:00,73.18,73.32,73.06,73.25,43753.0,55.0218,55.127,54.9315,55.0744,43753.0
2018-06-07 10:40:00,73.25,73.28,73.12,73.18,30143.0,55.0744,55.097,54.9767,55.0218,30143.0
2018-06-07 10:45:00,73.19,73.4,73.18,73.3,74900.0,55.0293,55.1872,55.0218,55.112,74900.0
2018-06-07 10:50:00,73.3,73.33,73.22,73.28,47346.0,55.112,55.1345,55.0518,55.097,47346.0
2018-06-07 10:55:00,73.29,73.3,73.22,73.25,14578.0,55.1045,55.112,55.0518,55.0744,14578.0
2018-06-07 11:00:00,73.24,73.27,73.16,73.26,24965.0,55.0669,55.0894,55.0067,55.0819,24965.0
2018-06-07 11:05:00,73.25,73.26,73.19,73.23,15926.0,55.0744,55.0819,55.0293,55.0594,15926.0
2018-06-07 11:10:00,73.23,73.25,73.07,73.08,20060.0,55.0594,55.0744,54.9391,54.9466,20060.0
2018-06-07 11:15:00,73.08,73.2,73.07,73.13,15769.0,54.9466,55.0368,54.9391,54.9842,15769.0
2018-06-07 11:20:00,73.13,73.18,73.11,73.16,30212.0,54.9842,55.0218,54.9691,55.0067,30212.0
2018-06-07 11:25:00,73.17,73.27,73.15,73.2,16855.0,55.0142,55.0894,54.9992,55.0368,16855.0
2018-06-07 11:30:00,73.2,73.26,73.17,73.26,19133.0,55.0368,55.0819,55.0142,55.0819,19133.0
2018-06-07 11:35:00,73.26,73.26,73.16,73.17,17435.0,55.0819,55.0819,55.0067,55.0142,17435.0
2018-06-07 11:40:00,73.16,73.17,73.11,73.14,18872.0,55.0067,55.0142,54.9691,54.9917,18872.0
2018-06-07 11:45:00,73.14,73.23,73.14,73.18,19182.0,54.9917,55.0594,54.9917,55.0218,19182.0
2018-06-07 11:50:00,73.16,73.2,73.13,73.16,18373.0,55.0067,55.0368,54.9842,55.0067,18373.0
2018-06-07 11:55:00,73.18,73.21,73.13,73.2,15177.0,55.0218,55.0443,54.9842,55.0368,15177.0
2018-06-07 12:00:00,73.22,73.32,73.21,73.3,13059.0,55.0518,55.127,55.0443,55.112,13059.0
2018-06-07 12:05:00,73.29,73.45,73.29,73.44,17820.0,55.1045,55.2248,55.1045,55.2172,17820.0
2018-06-07 12:10:00,73.45,73.64,73.44,73.63,21565.0,55.2248,55.3676,55.2172,55.3601,21565.0
2018-06-07 12:15:00,73.64,73.77,73.64,73.76,23133.0,55.3676,55.4654,55.3676,55.4578,23133.0
2018-06-07 12:20:00,73.76,73.76,73.67,73.75,30640.0,55.4578,55.4578,55.3902,55.4503,30640.0
2018-06-07 12:25:00,73.77,73.9,73.76,73.89,34154.0,55.4654,55.5631,55.4578,55.5556,34154.0
2018-06-07 12:30:00,73.9,73.94,73.84,73.92,28755.0,55.5631,55.5932,55.518,55.5781,28755.0
2018-06-07 12:35:00,73.92,74.01,73.91,73.96,34381.0,55.5781,55.6458,55.5706,55.6082,34381.0
2018-06-07 12:40:00,73.96,74.02,73.88,74.0,39435.0,55.6082,55.6533,55.5481,55.6383,39435.0
2018-06-07 12:45:00,74.0,74.09,73.98,74.08,21470.0,55.6383,55.706,55.6233,55.6984,21470.0
2018-06-07 12:50:00,74.09,74.15,74.01,74.13,31729.0,55.706,55.7511,55.6458,55.736,31729.0
2018-06-07 12:55:00,74.12,74.2,74.07,74.11,32594.0,55.7285,55.7887,55.6909,55.721,32594.0
2018-06-07 13:00:00,74.12,74.14,74.08,74.12,33101.0,55.7285,55.7436,55.6984,55.7285,33101.0
2018-06-07 13:05:00,74.13,74.22,74.12,74.21,23809.0,55.736,55.8037,55.7285,55.7962,23809.0
2018-06-07 13:10:00,74.22,74.28,74.2,74.23,22250.0,55.8037,55.8488,55.7887,55.8112,22250.0
2018-06-07 13:15:00,74.24,74.24,73.98,74.03,26229.0,55.8187,55.8187,55.6233,55.6609,26229.0
2018-06-07 13:20:00,74.04,74.04,73.82,73.86,26352.0,55.6684,55.6684,55.503,55.533,26352.0
2018-06-07 13:25:00,73.87,73.91,73.8,73.83,23923.0,55.5406,55.5706,55.4879,55.5105,23923.0
2018-06-07 13:30:00,73.82,74.05,73.76,74.05,37060.0,55.503,55.6759,55.4578,55.6759,37060.0
2018-06-07 13:35:00,74.05,74.06,73.83,73.86,51579.0,55.6759,55.6834,55.5105,55.533,51579.0
2018-06-07 13:40:00,73.84,73.93,73.79,73.8,15541.0,55.518,55.5857,55.4804,55.4879,15541.0
2018-06-07 13:45:00,73.79,73.84,73.77,73.81,24197.0,55.4804,55.518,55.4654,55.4954,24197.0
2018-06-07 13:50:00,73.82,73.82,73.68,73.7,15104.0,55.503,55.503,55.3977,55.4127,15104.0
2018-06-07 13:55:00,73.7,73.72,73.6,73.63,16464.0,55.4127,55.4278,55.3375,55.3601,16464.0
2018-06-07 14:00:00,73.63,73.71,73.61,73.66,25092.0,55.3601,55.4203,55.3451,55.3827,25092.0
2018-06-07 14:05:00,73.66,73.69,73.57,73.63,17449.0,55.3827,55.4052,55.315,55.3601,17449.0
2018-06-07 14:10:00,73.63,73.66,73.61,73.63,13132.0,55.3601,55.3827,55.3451,55.3601,13132.0
2018-06-07 14:15:00,73.63,73.65,73.52,73.53,20642.0,55.3601,55.3751,55.2774,55.2849,20642.0
2018-06-07 14:20:00,73.54,73.62,73.51,73.61,18618.0,55.2924,55.3526,55.2699,55.3451,18618.0
2018-06-07 14:25:00,73.6,73.71,73.6,73.63,17094.0,55.3375,55.4203,55.3375,55.3601,17094.0
2018-06-07 14:30:00,73.64,73.74,73.64,73.7,13950.0,55.3676,55.4428,55.3676,55.4127,13950.0
2018-06-07 14:35:00,73.69,73.69,73.58,73.59,18993.0,55.4052,55.4052,55.3225,55.33,18993.0
2018-06-07 14:40:00,73.59,73.61,73.52,73.52,12056.0,55.33,55.3451,55.2774,55.2774,12056.0
2018-06-07 14:45:00,73.52,73.55,73.51,73.51,21898.0,55.2774,55.3,55.2699,55.2699,21898.0
2018-06-07 14:50:00,73.51,73.51,73.42,73.48,26740.0,55.2699,55.2699,55.2022,55.2473,26740.0
2018-06-07 14:55:00,73.47,73.53,73.47,73.53,9506.0,55.2398,55.2849,55.2398,55.2849,9506.0
2018-06-07 15:00:00,73.52,73.53,73.49,73.5,17514.0,55.2774,55.2849,55.2548,55.2624,17514.0
2018-06-07 15:05:00,73.49,73.49,73.32,73.33,18554.0,55.2548,55.2548,55.127,55.1345,18554.0
2018-06-07 15:10:00,73.33,73.41,73.28,73.4,23315.0,55.1345,55.1947,55.097,55.1872,23315.0
2018-06-07 15:15:00,73.39,73.44,73.34,73.42,22197.0,55.1797,55.2172,55.1421,55.2022,22197.0
2018-06-07 15:20:00,73.41,73.56,73.4,73.55,14004.0,55.1947,55.3075,55.1872,55.3,14004.0
2018-06-07 15:25:00,73.56,73.58,73.49,73.53,26972.0,55.3075,55.3225,55.2548,55.2849,26972.0
2018-06-07 15:30:00,73.54,73.54,73.46,73.47,31729.0,55.2924,55.2924,55.2323,55.2398,31729.0
2018-06-07 15:35:00,73.48,73.52,73.43,73.46,20134.0,55.2473,55.2774,55.2097,55.2323,20134.0
2018-06-07 15:40:00,73.45,73.47,73.32,73.32,35058.0,55.2248,55.2398,55.127,55.127,35058.0
2018-06-07 15:45:00,73.32,73.43,73.31,73.42,39638.0,55.127,55.2097,55.1195,55.2022,39638.0
2018-06-07 15:50:00,73.43,73.49,73.39,73.45,50655.0,55.2097,55.2548,55.1797,55.2248,50655.0
2018-06-07 15:55:00,73.45,73.51,73.39,73.48,109188.0,55.2248,55.2699,55.1797,55.2473,109188.0
2018-06-08 09:30:00,73.54,73.76,73.27,73.27,81329.0,55.2924,55.4578,55.0894,55.0894,81329.0
2018-06-08 09:35:00,73.3,73.46,73.21,73.44,55371.0,55.112,55.2323,55.0443,55.2172,55371.0
2018-06-08 09:40:00,73.44,73.57,73.35,73.36,75760.0,55.2172,55.315,55.1496,55.1571,75760.0
2018-06-08 09:45:00,73.36,73.39,73.03,73.06,88603.0,55.1571,55.1797,54.909,54.9315,88603.0
2018-06-08 09:50:00,73.07,73.23,73.0,73.14,43317.0,54.9391,55.0594,54.8864,54.9917,43317.0
2018-06-08 09:55:00,73.15,73.41,73.1,73.37,32555.0,54.9992,55.1947,54.9616,55.1646,32555.0
2018-06-08 10:00:00,73.36,73.37,73.18,73.2,33828.0,55.1571,55.1646,55.0218,55.0368,33828.0
2018-06-08 10:05:00,73.22,73.25,73.14,73.14,21724.0,55.0518,55.0744,54.9917,54.9917,21724.0
2018-06-08 10:10:00,73.14,73.17,73.0,73.05,40196.0,54.9917,55.0142,54.8864,54.924,40196.0
2018-06-08 10:15:00,73.07,73.13,72.97,73.13,65822.0,54.9391,54.9842,54.8639,54.9842,65822.0
2018-06-08 10:20:00,73.14,73.18,73.0,73.02,33159.0,54.9917,55.0218,54.8864,54.9015,33159.0
2018-06-08 10:25:00,73.02,73.1,72.99,73.03,47751.0,54.9015,54.9616,54.8789,54.909,47751.0
2018-06-08 10:30:00,73.03,73.1,72.99,73.08,45805.0,54.909,54.9616,54.8789,54.9466,45805.0
2018-06-08 10:35:00,73.06,73.21,73.05,73.19,42102.0,54.9315,55.0443,54.924,55.0293,42102.0
2018-06-08 10:40:00,73.19,73.3,73.18,73.28,31341.0,55.0293,55.112,55.0218,55.097,31341.0
2018-06-08 10:45:00,73.29,73.29,73.21,73.23,15371.0,55.1045,55.1045,55.0443,55.0594,15371.0
2018-06-08 10:50:00,73.23,73.28,73.19,73.26,19716.0,55.0594,55.097,55.0293,55.0819,19716.0
2018-06-08 10:55:00,73.26,73.26,73.16,73.16,29232.0,55.0819,55.0819,55.0067,55.0067,29232.0
2018-06-08 11:00:00,73.17,73.18,73.08,73.1,14488.0,55.0142,55.0218,54.9466,54.9616,14488.0
2018-06-08 11:05:00,73.09,73.09,72.98,73.0,30249.0,54.9541,54.9541,54.8714,54.8864,30249.0
2018-06-08 11:10:00,73.0,73.02,72.94,72.97,41644.0,54.8864,54.9015,54.8413,54.8639,41644.0
2018-06-08 11:15:00,72.95,73.03,72.93,72.93,40896.0,54.8488,54.909,54.8338,54.8338,40896.0
2018-06-08 11:20:00,72.94,73.09,72.94,73.03,17259.0,54.8413,54.9541,54.8413,54.909,17259.0
2018-06-08 11:25:00,73.03,73.07,72.99,73.02,17520.0,54.909,54.9391,54.8789,54.9015,17520.0
2018-06-08 11:30:00,73.02,73.07,72.99,73.02,24975.0,54.9015,54.9391,54.8789,54.9015,24975.0
2018-06-08 11:35:00,73.02,73.1,72.97,73.09,18899.0,54.9015,54.9616,54.8639,54.9541,18899.0
2018-06-08 11:40:00,73.1,73.14,73.05,73.06,19639.0,54.9616,54.9917,54.924,54.9315,19639.0
2018-06-08 11:45:00,73.06,73.07,73.04,73.04,14984.0,54.9315,54.9391,54.9165,54.9165,14984.0
2018-06-08 11:50:00,73.03,73.05,72.92,72.94,28301.0,54.909,54.924,54.8263,54.8413,28301.0
2018-06-08 11:55:00,72.94,73.05,72.89,73.05,40805.0,54.8413,54.924,54.8037,54.924,40805.0
2018-06-08 12:00:00,73.05,73.08,73.02,73.02,20297.0,54.924,54.9466,54.9015,54.9015,20297.0
2018-06-08 12:05:00,73.0,73.02,72.97,73.01,15187.0,54.8864,54.9015,54.8639,54.8939,15187.0
2018-06-08 12:10:00,73.01,73.01,72.94,72.99,17312.0,54.8939,54.8939,54.8413,54.8789,17312.0
2018-06-08 12:15:00,72.99,73.05,72.98,73.05,39483.0,54.8789,54.924,54.8714,54.924,39483.0
2018-06-08 12:20:00,73.05,73.14,73.04,73.1,21307.0,54.924,54.9917,54.9165,54.9616,21307.0
2018-06-08 12:25:00,73.1,73.16,73.07,73.14,19465.0,54.9616,55.0067,54.9391,54.9917,19465.0
2018-06-08 12:30:00,73.15,73.19,73.15,73.15,37936.0,54.9992,55.0293,54.9992,54.9992,37936.0
2018-06-08 12:35:00,73.16,73.2,73.15,73.17,19446.0,55.0067,55.0368,54.9992,55.0142,19446.0
2018-06-08 12:40:00,73.17,73.2,73.16,73.18,12265.0,55.0142,55.0368,55.0067,55.0218,12265.0
2018-06-08 12:45:00,73.18,73.25,73.18,73.23,20257.0,55.0218,55.0744,55.0218,55.0594,20257.0
2018-06-08 12:50:00,73.22,73.26,73.22,73.24,9782.0,55.0518,55.0819,55.0518,55.0669,9782.0
2018-06-08 12:55:00,73.24,73.24,73.17,73.18,29795.0,55.0669,55.0669,55.0142,55.0218,29795.0
2018-06-08 13:00:00,73.17,73.18,73.14,73.14,17642.0,55.0142,55.0218,54.9917,54.9917,17642.0
2018-06-08 13:05:00,73.15,73.16,73.12,73.13,17570.0,54.9992,55.0067,54.9767,54.9842,17570.0
2018-06-08 13:10:00,73.14,73.14,73.08,73.08,10824.0,54.9917,54.9917,54.9466,54.9466,10824.0
2018-06-08 13:15:00,73.08,73.1,73.01,73.01,10033.0,54.9466,54.9616,54.8939,54.8939,10033.0
2018-06-08 13:20:00,73.0,73.06,72.99,73.05,24125.0,54.8864,54.9315,54.8789,54.924,24125.0
2018-06-08 13:25:00,73.05,73.06,73.02,73.04,14987.0,54.924,54.9315,54.9015,54.9165,14987.0
2018-06-08 13:30:00,73.04,73.07,73.02,73.02,17797.0,54.9165,54.9391,54.9015,54.9015,17797.0
2018-06-08 13:35:00,73.01,73.08,73.0,73.08,10143.0,54.8939,54.9466,54.8864,54.9466,10143.0
2018-06-08 13:40:00,73.06,73.07,73.0,73.01,9364.0,54.9315,54.9391,54.8864,54.8939,9364.0
2018-06-08 13:45:00,73.0,73.11,73.0,73.09,13529.0,54.8864,54.9691,54.8864,54.9541,13529.0
2018-06-08 13:50:00,73.1,73.14,73.06,73.07,24183.0,54.9616,54.9917,54.9315,54.9391,24183.0
2018-06-08 13:55:00,73.06,73.07,73.01,73.05,19984.0,54.9315,54.9391,54.8939,54.924,19984.0
2018-06-08 14:00:00,73.05,73.07,72.99,73.06,19567.0,54.924,54.9391,54.8789,54.9315,19567.0
2018-06-08 14:05:00,73.06,73.06,72.98,72.99,15456.0,54.9315,54.9315,54.8714,54.8789,15456.0
2018-06-08 14:10:00,72.99,73.02,72.96,72.99,18613.0,54.8789,54.9015,54.8564,54.8789,18613.0
2018-06-08 14:15:00,73.0,73.01,72.95,73.01,22604.0,54.8864,54.8939,54.8488,54.8939,22604.0
2018-06-08 14:20:00,73.02,73.05,73.0,73.01,12746.0,54.9015,54.924,54.8864,54.8939,12746.0
2018-06-08 14:25:00,73.0,73.02,72.99,73.01,20413.0,54.8864,54.9015,54.8789,54.8939,20413.0
2018-06-08 14:30:00,73.0,73.01,72.95,72.95,20258.0,54.8864,54.8939,54.8488,54.8488,20258.0
2018-06-08 14:35:00,72.96,72.97,72.92,72.93,38562.0,54.8564,54.8639,54.8263,54.8338,38562.0
2018-06-08 14:40:00,72.92,72.95,72.92,72.93,10449.0,54.8263,54.8488,54.8263,54.8338,10449.0
2018-06-08 14:45:00,72.93,72.99,72.93,72.96,10256.0,54.8338,54.8789,54.8338,54.8564,10256.0
2018-06-08 14:50:00,72.96,73.03,72.96,73.01,20478.0,54.8564,54.909,54.8564,54.8939,20478.0
2018-06-08 14:55:00,73.01,73.01,72.94,72.94,35290.0,54.8939,54.8939,54.8413,54.8413,35290.0
2018-06-08 15:00:00,72.94,72.96,72.93,72.94,17233.0,54.8413,54.8564,54.8338,54.8413,17233.0
2018-06-08 15:05:00,72.94,72.94,72.87,72.88,52519.0,54.8413,54.8413,54.7887,54.7962,52519.0
2018-06-08 15:10:00,72.88,72.91,72.87,72.88,35618.0,54.7962,54.8188,54.7887,54.7962,35618.0
2018-06-08 15:15:00,72.89,72.92,72.88,72.9,27401.0,54.8037,54.8263,54.7962,54.8112,27401.0
2018-06-08 15:20:00,72.9,73.01,72.89,73.0,43570.0,54.8112,54.8939,54.8037,54.8864,43570.0
2018-06-08 15:25:00,73.0,73.0,72.94,72.98,28462.0,54.8864,54.8864,54.8413,54.8714,28462.0
2018-06-08 15:30:00,72.98,73.0,72.97,72.98,17322.0,54.8714,54.8864,54.8639,54.8714,17322.0
2018-06-08 15:35:00,72.98,73.06,72.97,73.04,48723.0,54.8714,54.9315,54.8639,54.9165,48723.0
2018-06-08 15:40:00,73.04,73.1,73.0,73.09,32667.0,54.9165,54.9616,54.8864,54.9541,32667.0
2018-06-08 15:45:00,73.1,73.1,72.96,72.96,42308.0,54.9616,54.9616,54.8564,54.8564,42308.0
2018-06-08 15:50:00,72.97,73.03,72.96,72.98,56198.0,54.8639,54.909,54.8564,54.8714,56198.0
2018-06-08 15:55:00,72.98,73.14,72.97,73.11,224854.0,54.8714,54.9917,54.8639,54.9691,224854.0
2018-06-11 09:30:00,73.02,73.24,72.71,72.83,101045.0,54.9015,55.0669,54.6684,54.7586,101045.0
2018-06-11 09:35:00,72.82,72.97,72.71,72.73,42884.0,54.7511,54.8639,54.6684,54.6834,42884.0
2018-06-11 09:40:00,72.75,72.77,72.56,72.72,40137.0,54.6985,54.7135,54.5556,54.6759,40137.0
2018-06-11 09:45:00,72.72,72.73,72.62,72.62,41536.0,54.6759,54.6834,54.6007,54.6007,41536.0
2018-06-11 09:50:00,72.63,72.66,72.39,72.4,82732.0,54.6082,54.6308,54.4278,54.4353,82732.0
2018-06-11 09:55:00,72.4,72.64,72.33,72.6,58012.0,54.4353,54.6158,54.3827,54.5857,58012.0
2018-06-11 10:00:00,72.6,72.7,72.49,72.65,47314.0,54.5857,54.6609,54.503,54.6233,47314.0
2018-06-11 10:05:00,72.64,72.66,72.56,72.63,22897.0,54.6158,54.6308,54.5556,54.6082,22897.0
2018-06-11 10:10:00,72.62,72.63,72.38,72.39,64372.0,54.6007,54.6082,54.4203,54.4278,64372.0
2018-06-11 10:15:00,72.39,72.48,72.38,72.45,54651.0,54.4278,54.4955,54.4203,54.4729,54651.0
2018-06-11 10:20:00,72.45,72.48,72.31,72.31,56070.0,54.4729,54.4955,54.3676,54.3676,56070.0
2018-06-11 10:25:00,72.31,72.38,72.26,72.31,47811.0,54.3676,54.4203,54.33,54.3676,47811.0
2018-06-11 10:30:00,72.31,72.41,72.29,72.41,50006.0,54.3676,54.4428,54.3526,54.4428,50006.0
2018-06-11 10:35:00,72.4,72.51,72.39,72.48,74495.0,54.4353,54.518,54.4278,54.4955,74495.0
2018-06-11 10:40:00,72.49,72.61,72.49,72.58,36920.0,54.503,54.5932,54.503,54.5706,36920.0
2018-06-11 10:45:00,72.58,72.58,72.5,72.58,22118.0,54.5706,54.5706,54.5105,54.5706,22118.0
2018-06-11 10:50:00,72.59,72.59,72.42,72.43,47342.0,54.5782,54.5782,54.4503,54.4579,47342.0
2018-06-11 10:55:00,72.44,72.47,72.38,72.39,37140.0,54.4654,54.4879,54.4203,54.4278,37140.0
2018-06-11 11:00:00,72.38,72.55,72.37,72.51,29840.0,54.4203,54.5481,54.4127,54.518,29840.0
2018-06-11 11:05:00,72.51,72.54,72.36,72.37,35361.0,54.518,54.5406,54.4052,54.4127,35361.0
2018-06-11 11:10:00,72.38,72.39,72.28,72.31,44780.0,54.4203,54.4278,54.3451,54.3676,44780.0
2018-06-11 11:15:00,72.31,72.31,72.26,72.28,43883.0,54.3676,54.3676,54.33,54.3451,43883.0
2018-06-11 11:20:00,72.28,72.43,72.26,72.31,48758.0,54.3451,54.4579,54.33,54.3676,48758.0
2018-06-11 11:25:00,72.32,72.33,72.23,72.33,45781.0,54.3752,54.3827,54.3075,54.3827,45781.0
2018-06-11 11:30:00,72.32,72.38,72.3,72.38,40302.0,54.3752,54.4203,54.3601,54.4203,40302.0
2018-06-11 11:35:00,72.38,72.49,72.34,72.34,45987.0,54.4203,54.503,54.3902,54.3902,45987.0
2018-06-11 11:40:00,72.34,72.44,72.34,72.4,21153.0,54.3902,54.4654,54.3902,54.4353,21153.0
2018-06-11 11:45:00,72.41,72.49,72.39,72.48,27434.0,54.4428,54.503,54.4278,54.4955,27434.0
2018-06-11 11:50:00,72.49,72.54,72.48,72.54,21391.0,54.503,54.5406,54.4955,54.5406,21391.0
2018-06-11 11:55:00,72.54,72.58,72.5,72.58,25606.0,54.5406,54.5706,54.5105,54.5706,25606.0
2018-06-11 12:00:00,72.57,72.62,72.56,72.58,39284.0,54.5631,54.6007,54.5556,54.5706,39284.0
2018-06-11 12:05:00,72.57,72.65,72.54,72.59,29162.0,54.5631,54.6233,54.5406,54.5782,29162.0
2018-06-11 12:10:00,72.58,72.59,72.45,72.45,29501.0,54.5706,54.5782,54.4729,54.4729,29501.0
2018-06-11 12:15:00,72.45,72.47,72.38,72.42,27159.0,54.4729,54.4879,54.4203,54.4503,27159.0
2018-06-11 12:20:00,72.42,72.43,72.38,72.39,27110.0,54.4503,54.4579,54.4203,54.4278,27110.0
2018-06-11 12:25:00,72.38,72.4,72.28,72.31,36933.0,54.4203,54.4353,54.3451,54.3676,36933.0
2018-06-11 12:30:00,72.31,72.38,72.3,72.33,15000.0,54.3676,54.4203,54.3601,54.3827,15000.0
2018-06-11 12:35:00,72.34,72.39,72.32,72.34,22470.0,54.3902,54.4278,54.3752,54.3902,22470.0
2018-06-11 12:40:00,72.34,72.35,72.28,72.31,18586.0,54.3902,54.3977,54.3451,54.3676,18586.0
2018-06-11 12:45:00,72.31,72.32,72.22,72.23,41255.0,54.3676,54.3752,54.3,54.3075,41255.0
2018-06-11 12:50:00,72.22,72.23,72.17,72.18,63587.0,54.3,54.3075,54.2624,54.2699,63587.0
2018-06-11 12:55:00,72.19,72.21,72.13,72.13,70107.0,54.2774,54.2925,54.2323,54.2323,70107.0
2018-06-11 13:00:00,72.14,72.15,72.09,72.1,42125.0,54.2398,54.2473,54.2022,54.2097,42125.0
2018-06-11 13:05:00,72.11,72.16,72.09,72.14,44889.0,54.2173,54.2549,54.2022,54.2398,44889.0
2018-06-11 13:10:00,72.14,72.15,72.05,72.11,34286.0,54.2398,54.2473,54.1722,54.2173,34286.0
2018-06-11 13:15:00,72.11,72.15,72.1,72.14,28675.0,54.2173,54.2473,54.2097,54.2398,28675.0
2018-06-11 13:20:00,72.13,72.2,72.12,72.12,24831.0,54.2323,54.2849,54.2248,54.2248,24831.0
2018-06-11 13:25:00,72.13,72.14,72.1,72.12,20379.0,54.2323,54.2398,54.2097,54.2248,20379.0
2018-06-11 13:30:00,72.11,72.12,72.08,72.09,25481.0,54.2173,54.2248,54.1947,54.2022,25481.0
2018-06-11 13:35:00,72.09,72.11,72.05,72.05,33094.0,54.2022,54.2173,54.1722,54.1722,33094.0
2018-06-11 13:40:00,72.05,72.09,71.98,72.08,82399.0,54.1722,54.2022,54.1195,54.1947,82399.0
2018-06-11 13:45:00,72.07,72.14,72.06,72.07,30246.0,54.1872,54.2398,54.1797,54.1872,30246.0
2018-06-11 13:50:00,72.07,72.08,72.03,72.03,13276.0,54.1872,54.1947,54.1571,54.1571,13276.0
2018-06-11 13:55:00,72.03,72.05,72.01,72.04,29611.0,54.1571,54.1722,54.1421,54.1646,29611.0
2018-06-11 14:00:00,72.03,72.1,72.03,72.08,17658.0,54.1571,54.2097,54.1571,54.1947,17658.0
2018-06-11 14:05:00,72.08,72.08,72.02,72.02,25655.0,54.1947,54.1947,54.1496,54.1496,25655.0
2018-06-11 14:10:00,72.03,72.03,71.97,71.99,35435.0,54.1571,54.1571,54.112,54.127,35435.0
2018-06-11 14:15:00,71.99,72.04,71.96,72.03,36829.0,54.127,54.1646,54.1045,54.1571,36829.0
2018-06-11 14:20:00,72.03,72.1,72.01,72.06,30686.0,54.1571,54.2097,54.1421,54.1797,30686.0
2018-06-11 14:25:00,72.07,72.12,72.04,72.05,36104.0,54.1872,54.2248,54.1646,54.1722,36104.0
2018-06-11 14:30:00,72.05,72.09,72.02,72.02,19846.0,54.1722,54.2022,54.1496,54.1496,19846.0
2018-06-11 14:35:00,72.03,72.05,72.0,72.01,16895.0,54.1571,54.1722,54.1346,54.1421,16895.0
2018-06-11 14:40:00,72.01,72.05,71.98,72.04,22184.0,54.1421,54.1722,54.1195,54.1646,22184.0
2018-06-11 14:45:00,72.04,72.06,72.02,72.03,18597.0,54.1646,54.1797,54.1496,54.1571,18597.0
2018-06-11 14:50:00,72.03,72.06,72.0,72.05,20088.0,54.1571,54.1797,54.1346,54.1722,20088.0
2018-06-11 14:55:00,72.06,72.09,72.03,72.07,17212.0,54.1797,54.2022,54.1571,54.1872,17212.0
2018-06-11 15:00:00,72.08,72.12,72.08,72.11,26253.0,54.1947,54.2248,54.1947,54.2173,26253.0
2018-06-11 15:05:00,72.1,72.12,72.09,72.11,13544.0,54.2097,54.2248,54.2022,54.2173,13544.0
2018-06-11 15:10:00,72.11,72.15,72.1,72.15,32020.0,54.2173,54.2473,54.2097,54.2473,32020.0
2018-06-11 15:15:00,72.14,72.19,72.13,72.18,41001.0,54.2398,54.2774,54.2323,54.2699,41001.0
2018-06-11 15:20:00,72.19,72.21,72.18,72.21,29069.0,54.2774,54.2925,54.2699,54.2925,29069.0
2018-06-11 15:25:00,72.21,72.23,72.17,72.2,47121.0,54.2925,54.3075,54.2624,54.2849,47121.0
2018-06-11 15:30:00,72.2,72.26,72.19,72.24,36933.0,54.2849,54.33,54.2774,54.315,36933.0
2018-06-11 15:35:00,72.24,72.25,72.17,72.19,42327.0,54.315,54.3225,54.2624,54.2774,42327.0
2018-06-11 15:40:00,72.2,72.22,72.14,72.22,50119.0,54.2849,54.3,54.2398,54.3,50119.0
2018-06-11 15:45:00,72.22,72.23,72.16,72.19,67858.0,54.3,54.3075,54.2549,54.2774,67858.0
2018-06-11 15:50:00,72.18,72.19,72.14,72.16,106662.0,54.2699,54.2774,54.2398,54.2549,106662.0
2018-06-11 15:55:00,72.16,72.18,72.09,72.13,265369.0,54.2549,54.2699,54.2022,54.2323,265369.0
2018-06-12 09:30:00,72.13,72.28,71.98,72.06,82332.0,54.2323,54.3451,54.1195,54.1797,82332.0
2018-06-12 09:35:00,72.05,72.3,72.05,72.28,63665.0,54.1722,54.3601,54.1722,54.3451,63665.0
2018-06-12 09:40:00,72.27,72.38,72.14,72.29,50806.0,54.3376,54.4203,54.2398,54.3526,50806.0
2018-06-12 09:45:00,72.31,72.39,72.16,72.33,55201.0,54.3676,54.4278,54.2549,54.3827,55201.0
2018-06-12 09:50:00,72.34,72.42,72.26,72.29,46440.0,54.3902,54.4503,54.33,54.3526,46440.0
2018-06-12 09:55:00,72.29,72.39,72.17,72.17,40833.0,54.3526,54.4278,54.2624,54.2624,40833.0
2018-06-12 10:00:00,72.15,72.39,72.15,72.33,64686.0,54.2473,54.4278,54.2473,54.3827,64686.0
2018-06-12 10:05:00,72.32,72.32,72.18,72.32,39722.0,54.3752,54.3752,54.2699,54.3752,39722.0
2018-06-12 10:10:00,72.33,72.38,72.24,72.37,58792.0,54.3827,54.4203,54.315,54.4127,58792.0
2018-06-12 10:15:00,72.37,72.51,72.36,72.45,48076.0,54.4127,54.518,54.4052,54.4729,48076.0
2018-06-12 10:20:00,72.44,72.57,72.42,72.56,31516.0,54.4654,54.5631,54.4503,54.5556,31516.0
2018-06-12 10:25:00,72.56,72.62,72.52,72.58,54345.0,54.5556,54.6007,54.5255,54.5706,54345.0
2018-06-12 10:30:00,72.58,72.63,72.48,72.59,58833.0,54.5706,54.6082,54.4955,54.5782,58833.0
2018-06-12 10:35:00,72.59,72.69,72.55,72.65,42562.0,54.5782,54.6533,54.5481,54.6233,42562.0
2018-06-12 10:40:00,72.64,72.7,72.44,72.51,119962.0,54.6158,54.6609,54.4654,54.518,119962.0
2018-06-12 10:45:00,72.5,72.71,72.47,72.68,26518.0,54.5105,54.6684,54.4879,54.6458,26518.0
2018-06-12 10:50:00,72.67,72.85,72.62,72.62,60084.0,54.6383,54.7736,54.6007,54.6007,60084.0
2018-06-12 10:55:00,72.61,72.68,72.55,72.62,38474.0,54.5932,54.6458,54.5481,54.6007,38474.0
2018-06-12 11:00:00,72.62,72.62,72.44,72.56,32091.0,54.6007,54.6007,54.4654,54.5556,32091.0
2018-06-12 11:05:00,72.55,72.59,72.45,72.5,18806.0,54.5481,54.5782,54.4729,54.5105,18806.0
2018-06-12 11:10:00,72.51,72.54,72.47,72.51,43264.0,54.518,54.5406,54.4879,54.518,43264.0
2018-06-12 11:15:00,72.51,72.56,72.41,72.54,36225.0,54.518,54.5556,54.4428,54.5406,36225.0
2018-06-12 11:20:00,72.55,72.58,72.52,72.53,21260.0,54.5481,54.5706,54.5255,54.533,21260.0
2018-06-12 11:25:00,72.53,72.53,72.4,72.4,43037.0,54.533,54.533,54.4353,54.4353,43037.0
2018-06-12 11:30:00,72.41,72.42,72.28,72.3,45062.0,54.4428,54.4503,54.3451,54.3601,45062.0
2018-06-12 11:35:00,72.3,72.31,72.2,72.23,52332.0,54.3601,54.3676,54.2849,54.3075,52332.0
2018-06-12 11:40:00,72.23,72.25,72.15,72.23,39179.0,54.3075,54.3225,54.2473,54.3075,39179.0
2018-06-12 11:45:00,72.23,72.25,72.18,72.24,21461.0,54.3075,54.3225,54.2699,54.315,21461.0
2018-06-12 11:50:00,72.24,72.26,72.13,72.26,52902.0,54.315,54.33,54.2323,54.33,52902.0
2018-06-12 11:55:00,72.26,72.42,72.25,72.41,177554.0,54.33,54.4503,54.3225,54.4428,177554.0
2018-06-12 12:00:00,72.41,72.45,72.33,72.37,32691.0,54.4428,54.4729,54.3827,54.4127,32691.0
2018-06-12 12:05:00,72.38,72.42,72.32,72.35,24676.0,54.4203,54.4503,54.3752,54.3977,24676.0
2018-06-12 12:10:00,72.35,72.37,72.29,72.34,24387.0,54.3977,54.4127,54.3526,54.3902,24387.0
2018-06-12 12:15:00,72.34,72.4,72.32,72.39,22839.0,54.3902,54.4353,54.3752,54.4278,22839.0
2018-06-12 12:20:00,72.39,72.47,72.38,72.45,25473.0,54.4278,54.4879,54.4203,54.4729,25473.0
2018-06-12 12:25:00,72.46,72.48,72.42,72.45,30728.0,54.4804,54.4955,54.4503,54.4729,30728.0
2018-06-12 12:30:00,72.45,72.49,72.42,72.47,23086.0,54.4729,54.503,54.4503,54.4879,23086.0
2018-06-12 12:35:00,72.47,72.53,72.44,72.53,26629.0,54.4879,54.533,54.4654,54.533,26629.0
2018-06-12 12:40:00,72.53,72.58,72.51,72.58,22936.0,54.533,54.5706,54.518,54.5706,22936.0
2018-06-12 12:45:00,72.57,72.57,72.52,72.56,11561.0,54.5631,54.5631,54.5255,54.5556,11561.0
2018-06-12 12:50:00,72.56,72.57,72.49,72.5,16495.0,54.5556,54.5631,54.503,54.5105,16495.0
2018-06-12 12:55:00,72.5,72.51,72.4,72.45,34789.0,54.5105,54.518,54.4353,54.4729,34789.0
2018-06-12 13:00:00,72.44,72.46,72.38,72.39,12775.0,54.4654,54.4804,54.4203,54.4278,12775.0
2018-06-12 13:05:00,72.39,72.44,72.38,72.39,14582.0,54.4278,54.4654,54.4203,54.4278,14582.0
2018-06-12 13:10:00,72.39,72.39,72.26,72.28,20127.0,54.4278,54.4278,54.33,54.3451,20127.0
2018-06-12 13:15:00,72.28,72.3,72.24,72.25,15848.0,54.3451,54.3601,54.315,54.3225,15848.0
2018-06-12 13:20:00,72.25,72.37,72.25,72.28,24799.0,54.3225,54.4127,54.3225,54.3451,24799.0
2018-06-12 13:25:00,72.28,72.32,72.27,72.28,12901.0,54.3451,54.3752,54.3376,54.3451,12901.0
2018-06-12 13:30:00,72.28,72.34,72.27,72.34,23227.0,54.3451,54.3902,54.3376,54.3902,23227.0
2018-06-12 13:35:00,72.35,72.4,72.32,72.35,19331.0,54.3977,54.4353,54.3752,54.3977,19331.0
2018-06-12 13:40:00,72.35,72.4,72.32,72.39,20176.0,54.3977,54.4353,54.3752,54.4278,20176.0
2018-06-12 13:45:00,72.38,72.46,72.38,72.45,28711.0,54.4203,54.4804,54.4203,54.4729,28711.0
2018-06-12 13:50:00,72.44,72.5,72.41,72.49,17929.0,54.4654,54.5105,54.4428,54.503,17929.0
2018-06-12 13:55:00,72.49,72.5,72.45,72.49,18540.0,54.503,54.5105,54.4729,54.503,18540.0
2018-06-12 14:00:00,72.47,72.51,72.46,72.47,17434.0,54.4879,54.518,54.4804,54.4879,17434.0
2018-06-12 14:05:00,72.46,72.51,72.42,72.43,14418.0,54.4804,54.518,54.4503,54.4579,14418.0
2018-06-12 14:10:00,72.43,72.56,72.42,72.54,13471.0,54.4579,54.5556,54.4503,54.5406,13471.0
2018-06-12 14:15:00,72.53,72.55,72.52,72.53,18560.0,54.533,54.5481,54.5255,54.533,18560.0
2018-06-12 14:20:00,72.52,72.58,72.52,72.57,15171.0,54.5255,54.5706,54.5255,54.5631,15171.0
2018-06-12 14:25:00,72.57,72.7,72.56,72.69,47560.0,54.5631,54.6609,54.5556,54.6533,47560.0
2018-06-12 14:30:00,72.69,72.69,72.61,72.63,15959.0,54.6533,54.6533,54.5932,54.6082,15959.0
2018-06-12 14:35:00,72.63,72.65,72.59,72.6,23522.0,54.6082,54.6233,54.5782,54.5857,23522.0
2018-06-12 14:40:00,72.6,72.63,72.59,72.63,13250.0,54.5857,54.6082,54.5782,54.6082,13250.0
2018-06-12 14:45:00,72.63,72.71,72.62,72.67,27491.0,54.6082,54.6684,54.6007,54.6383,27491.0
2018-06-12 14:50:00,72.67,72.75,72.66,72.71,22175.0,54.6383,54.6985,54.6308,54.6684,22175.0
2018-06-12 14:55:00,72.71,72.75,72.68,72.68,19994.0,54.6684,54.6985,54.6458,54.6458,19994.0
2018-06-12 15:00:00,72.69,72.69,72.63,72.66,22561.0,54.6533,54.6533,54.6082,54.6308,22561.0
2018-06-12 15:05:00,72.67,72.69,72.6,72.64,22379.0,54.6383,54.6533,54.5857,54.6158,22379.0
2018-06-12 15:10:00,72.65,72.68,72.64,72.68,21394.0,54.6233,54.6458,54.6158,54.6458,21394.0
2018-06-12 15:15:00,72.69,72.69,72.66,72.67,19948.0,54.6533,54.6533,54.6308,54.6383,19948.0
2018-06-12 15:20:00,72.67,72.71,72.63,72.63,47838.0,54.6383,54.6684,54.6082,54.6082,47838.0
2018-06-12 15:25:00,72.64,72.64,72.56,72.58,41821.0,54.6158,54.6158,54.5556,54.5706,41821.0
2018-06-12 15:30:00,72.58,72.59,72.52,72.52,63495.0,54.5706,54.5782,54.5255,54.5255,63495.0
2018-06-12 15:35:00,72.52,72.52,72.43,72.43,61889.0,54.5255,54.5255,54.4579,54.4579,61889.0
2018-06-12 15:40:00,72.43,72.43,72.38,72.4,63690.0,54.4579,54.4579,54.4203,54.4353,63690.0
2018-06-12 15:45:00,72.4,72.41,72.35,72.37,86675.0,54.4353,54.4428,54.3977,54.4127,86675.0
2018-06-12 15:50:00,72.37,72.47,72.36,72.45,123686.0,54.4127,54.4879,54.4052,54.4729,123686.0
2018-06-12 15:55:00,72.45,72.57,72.44,72.48,385542.0,54.4729,54.5631,54.4654,54.4955,385542.0
2018-06-13 09:30:00,72.54,72.55,72.13,72.32,79968.0,54.5406,54.5481,54.2323,54.3752,79968.0
2018-06-13 09:35:00,72.32,72.53,72.32,72.5,34021.0,54.3752,54.533,54.3752,54.5105,34021.0
2018-06-13 09:40:00,72.51,72.68,72.47,72.68,38477.0,54.518,54.6458,54.4879,54.6458,38477.0
2018-06-13 09:45:00,72.69,72.88,72.69,72.74,47777.0,54.6533,54.7962,54.6533,54.6909,47777.0
2018-06-13 09:50:00,72.75,72.81,72.7,72.72,70626.0,54.6985,54.7436,54.6609,54.6759,70626.0
2018-06-13 09:55:00,72.72,72.79,72.62,72.62,64328.0,54.6759,54.7285,54.6007,54.6007,64328.0
2018-06-13 10:00:00,72.62,72.79,72.59,72.78,38122.0,54.6007,54.7285,54.5782,54.721,38122.0
2018-06-13 10:05:00,72.78,72.83,72.65,72.69,37510.0,54.721,54.7586,54.6233,54.6533,37510.0
2018-06-13 10:10:00,72.7,72.75,72.63,72.65,23748.0,54.6609,54.6985,54.6082,54.6233,23748.0
2018-06-13 10:15:00,72.64,72.71,72.61,72.62,32616.0,54.6158,54.6684,54.5932,54.6007,32616.0
2018-06-13 10:20:00,72.64,72.65,72.41,72.45,45207.0,54.6158,54.6233,54.4428,54.4729,45207.0
2018-06-13 10:25:00,72.45,72.51,72.44,72.45,33481.0,54.4729,54.518,54.4654,54.4729,33481.0
2018-06-13 10:30:00,72.45,72.48,72.33,72.35,34731.0,54.4729,54.4955,54.3827,54.3977,34731.0
2018-06-13 10:35:00,72.36,72.4,72.29,72.38,21229.0,54.4052,54.4353,54.3526,54.4203,21229.0
2018-06-13 10:40:00,72.39,72.47,72.38,72.38,23674.0,54.4278,54.4879,54.4203,54.4203,23674.0
2018-06-13 10:45:00,72.39,72.5,72.39,72.48,18436.0,54.4278,54.5105,54.4278,54.4955,18436.0
2018-06-13 10:50:00,72.48,72.6,72.48,72.58,22005.0,54.4955,54.5857,54.4955,54.5706,22005.0
2018-06-13 10:55:00,72.58,72.61,72.54,72.6,42445.0,54.5706,54.5932,54.5406,54.5857,42445.0
2018-06-13 11:00:00,72.61,72.65,72.53,72.58,43525.0,54.5932,54.6233,54.533,54.5706,43525.0
2018-06-13 11:05:00,72.57,72.65,72.57,72.59,23625.0,54.5631,54.6233,54.5631,54.5782,23625.0
2018-06-13 11:10:00,72.58,72.59,72.48,72.5,40033.0,54.5706,54.5782,54.4955,54.5105,40033.0
2018-06-13 11:15:00,72.5,72.53,72.43,72.53,20307.0,54.5105,54.533,54.4579,54.533,20307.0
2018-06-13 11:20:00,72.53,72.53,72.39,72.4,30465.0,54.533,54.533,54.4278,54.4353,30465.0
2018-06-13 11:25:00,72.39,72.4,72.31,72.33,20580.0,54.4278,54.4353,54.3676,54.3827,20580.0
2018-06-13 11:30:00,72.34,72.35,72.21,72.26,34874.0,54.3902,54.3977,54.2925,54.33,34874.0
2018-06-13 11:35:00,72.25,72.26,72.17,72.23,25876.0,54.3225,54.33,54.2624,54.3075,25876.0
2018-06-13 11:40:00,72.23,72.24,72.16,72.23,28943.0,54.3075,54.315,54.2549,54.3075,28943.0
2018-06-13 11:45:00,72.23,72.27,72.2,72.22,21970.0,54.3075,54.3376,54.2849,54.3,21970.0
2018-06-13 11:50:00,72.23,72.23,72.13,72.15,29703.0,54.3075,54.3075,54.2323,54.2473,29703.0
2018-06-13 11:55:00,72.15,72.15,72.1,72.11,43448.0,54.2473,54.2473,54.2097,54.2173,43448.0
2018-06-13 12:00:00,72.11,72.29,72.11,72.25,23837.0,54.2173,54.3526,54.2173,54.3225,23837.0
2018-06-13 12:05:00,72.26,72.3,72.24,72.27,18715.0,54.33,54.3601,54.315,54.3376,18715.0
2018-06-13 12:10:00,72.27,72.31,72.25,72.26,19796.0,54.3376,54.3676,54.3225,54.33,19796.0
2018-06-13 12:15:00,72.26,72.27,72.2,72.2,17050.0,54.33,54.3376,54.2849,54.2849,17050.0
2018-06-13 12:20:00,72.2,72.24,72.19,72.19,9410.0,54.2849,54.315,54.2774,54.2774,9410.0
2018-06-13 12:25:00,72.18,72.21,72.15,72.17,13241.0,54.2699,54.2925,54.2473,54.2624,13241.0
2018-06-13 12:30:00,72.17,72.29,72.14,72.29,11471.0,54.2624,54.3526,54.2398,54.3526,11471.0
2018-06-13 12:35:00,72.29,72.32,72.27,72.28,11080.0,54.3526,54.3752,54.3376,54.3451,11080.0
2018-06-13 12:40:00,72.29,72.29,72.24,72.27,12778.0,54.3526,54.3526,54.315,54.3376,12778.0
2018-06-13 12:45:00,72.28,72.32,72.25,72.31,15896.0,54.3451,54.3752,54.3225,54.3676,15896.0
2018-06-13 12:50:00,72.31,72.36,72.3,72.36,24186.0,54.3676,54.4052,54.3601,54.4052,24186.0
2018-06-13 12:55:00,72.35,72.36,72.31,72.35,21309.0,54.3977,54.4052,54.3676,54.3977,21309.0
2018-06-13 13:00:00,72.34,72.4,72.32,72.32,18922.0,54.3902,54.4353,54.3752,54.3752,18922.0
2018-06-13 13:05:00,72.32,72.36,72.32,72.36,15212.0,54.3752,54.4052,54.3752,54.4052,15212.0
2018-06-13 13:10:00,72.36,72.43,72.36,72.38,18609.0,54.4052,54.4579,54.4052,54.4203,18609.0
2018-06-13 13:15:00,72.39,72.46,72.39,72.44,11746.0,54.4278,54.4804,54.4278,54.4654,11746.0
2018-06-13 13:20:00,72.44,72.46,72.42,72.45,33226.0,54.4654,54.4804,54.4503,54.4729,33226.0
2018-06-13 13:25:00,72.45,72.46,72.39,72.39,14963.0,54.4729,54.4804,54.4278,54.4278,14963.0
2018-06-13 13:30:00,72.38,72.44,72.37,72.43,18729.0,54.4203,54.4654,54.4127,54.4579,18729.0
2018-06-13 13:35:00,72.42,72.48,72.4,72.48,18704.0,54.4503,54.4955,54.4353,54.4955,18704.0
2018-06-13 13:40:00,72.47,72.5,72.43,72.43,20399.0,54.4879,54.5105,54.4579,54.4579,20399.0
2018-06-13 13:45:00,72.42,72.44,72.35,72.35,15413.0,54.4503,54.4654,54.3977,54.3977,15413.0
2018-06-13 13:50:00,72.35,72.37,72.32,72.37,16196.0,54.3977,54.4127,54.3752,54.4127,16196.0
2018-06-13 13:55:00,72.36,72.4,72.35,72.36,14931.0,54.4052,54.4353,54.3977,54.4052,14931.0
2018-06-13 14:00:00,72.36,72.36,72.01,72.05,88813.0,54.4052,54.4052,54.1421,54.1722,88813.0
2018-06-13 14:05:00,72.06,72.12,72.01,72.12,30890.0,54.1797,54.2248,54.1421,54.2248,30890.0
2018-06-13 14:10:00,72.12,72.29,72.12,72.22,49561.0,54.2248,54.3526,54.2248,54.3,49561.0
2018-06-13 14:15:00,72.21,72.24,72.13,72.22,23649.0,54.2925,54.315,54.2323,54.3,23649.0
2018-06-13 14:20:00,72.21,72.31,72.18,72.3,24017.0,54.2925,54.3676,54.2699,54.3601,24017.0
2018-06-13 14:25:00,72.29,72.35,72.23,72.28,24804.0,54.3526,54.3977,54.3075,54.3451,24804.0
2018-06-13 14:30:00,72.3,72.34,72.15,72.21,43512.0,54.3601,54.3902,54.2473,54.2925,43512.0
2018-06-13 14:35:00,72.22,72.28,72.17,72.21,17328.0,54.3,54.3451,54.2624,54.2925,17328.0
2018-06-13 14:40:00,72.23,72.37,72.22,72.29,20192.0,54.3075,54.4127,54.3,54.3526,20192.0
2018-06-13 14:45:00,72.29,72.45,72.29,72.4,44700.0,54.3526,54.4729,54.3526,54.4353,44700.0
2018-06-13 14:50:00,72.4,72.4,72.3,72.3,22440.0,54.4353,54.4353,54.3601,54.3601,22440.0
2018-06-13 14:55:00,72.3,72.39,72.3,72.35,20061.0,54.3601,54.4278,54.3601,54.3977,20061.0
2018-06-13 15:00:00,72.34,72.43,72.34,72.43,24852.0,54.3902,54.4579,54.3902,54.4579,24852.0
2018-06-13 15:05:00,72.44,72.45,72.41,72.43,25342.0,54.4654,54.4729,54.4428,54.4579,25342.0
2018-06-13 15:10:00,72.42,72.44,72.38,72.38,24156.0,54.4503,54.4654,54.4203,54.4203,24156.0
2018-06-13 15:15:00,72.39,72.41,72.34,72.35,27299.0,54.4278,54.4428,54.3902,54.3977,27299.0
2018-06-13 15:20:00,72.35,72.41,72.33,72.33,32791.0,54.3977,54.4428,54.3827,54.3827,32791.0
2018-06-13 15:25:00,72.33,72.4,72.32,72.39,42960.0,54.3827,54.4353,54.3752,54.4278,42960.0
2018-06-13 15:30:00,72.39,72.41,72.34,72.36,36114.0,54.4278,54.4428,54.3902,54.4052,36114.0
2018-06-13 15:35:00,72.36,72.49,72.34,72.48,41434.0,54.4052,54.503,54.3902,54.4955,41434.0
2018-06-13 15:40:00,72.48,72.5,72.44,72.48,82418.0,54.4955,54.5105,54.4654,54.4955,82418.0
2018-06-13 15:45:00,72.48,72.48,72.27,72.28,102862.0,54.4955,54.4955,54.3376,54.3451,102862.0
2018-06-13 15:50:00,72.28,72.39,72.21,72.22,90948.0,54.3451,54.4278,54.2925,54.3,90948.0
2018-06-13 15:55:00,72.22,72.29,72.16,72.24,281202.0,54.3,54.3526,54.2549,54.315,281202.0
2018-06-14 09:30:00,72.5,72.73,72.37,72.71,67133.0,54.5105,54.6834,54.4127,54.6684,67133.0
2018-06-14 09:35:00,72.7,73.04,72.64,73.03,62115.0,54.6609,54.9165,54.6158,54.909,62115.0
2018-06-14 09:40:00,73.03,73.19,72.95,73.13,74171.0,54.909,55.0293,54.8488,54.9842,74171.0
2018-06-14 09:45:00,73.12,73.19,72.89,72.89,50554.0,54.9767,55.0293,54.8037,54.8037,50554.0
2018-06-14 09:50:00,72.9,72.94,72.83,72.89,38622.0,54.8112,54.8413,54.7586,54.8037,38622.0
2018-06-14 09:55:00,72.88,73.03,72.8,72.8,45866.0,54.7962,54.909,54.7361,54.7361,45866.0
2018-06-14 10:00:00,72.8,72.86,72.77,72.85,40724.0,54.7361,54.7812,54.7135,54.7736,40724.0
2018-06-14 10:05:00,72.87,72.92,72.75,72.83,27492.0,54.7887,54.8263,54.6985,54.7586,27492.0
2018-06-14 10:10:00,72.84,72.95,72.81,72.95,22933.0,54.7661,54.8488,54.7436,54.8488,22933.0
2018-06-14 10:15:00,72.95,73.03,72.83,73.02,39504.0,54.8488,54.909,54.7586,54.9015,39504.0
2018-06-14 10:20:00,73.01,73.07,72.93,72.98,32474.0,54.8939,54.9391,54.8338,54.8714,32474.0
2018-06-14 10:25:00,72.98,73.01,72.85,72.89,23371.0,54.8714,54.8939,54.7736,54.8037,23371.0
2018-06-14 10:30:00,72.9,72.96,72.89,72.95,15418.0,54.8112,54.8564,54.8037,54.8488,15418.0
2018-06-14 10:35:00,72.95,73.05,72.89,72.92,28072.0,54.8488,54.924,54.8037,54.8263,28072.0
2018-06-14 10:40:00,72.93,72.99,72.88,72.89,25322.0,54.8338,54.8789,54.7962,54.8037,25322.0
2018-06-14 10:45:00,72.88,72.97,72.78,72.97,29742.0,54.7962,54.8639,54.721,54.8639,29742.0
2018-06-14 10:50:00,72.97,72.99,72.85,72.89,24279.0,54.8639,54.8789,54.7736,54.8037,24279.0
2018-06-14 10:55:00,72.89,73.14,72.89,73.13,56095.0,54.8037,54.9917,54.8037,54.9842,56095.0
2018-06-14 11:00:00,73.13,73.25,73.13,73.2,65051.0,54.9842,55.0744,54.9842,55.0368,65051.0
2018-06-14 11:05:00,73.18,73.28,73.15,73.26,43504.0,55.0218,55.097,54.9992,55.0819,43504.0
2018-06-14 11:10:00,73.25,73.28,73.13,73.22,54233.0,55.0744,55.097,54.9842,55.0518,54233.0
2018-06-14 11:15:00,73.22,73.32,73.2,73.29,42569.0,55.0518,55.127,55.0368,55.1045,42569.0
2018-06-14 11:20:00,73.3,73.39,73.27,73.27,38305.0,55.112,55.1797,55.0894,55.0894,38305.0
2018-06-14 11:25:00,73.27,73.42,73.25,73.38,33333.0,55.0894,55.2022,55.0744,55.1721,33333.0
2018-06-14 11:30:00,73.37,73.44,73.3,73.44,38555.0,55.1646,55.2172,55.112,55.2172,38555.0
2018-06-14 11:35:00,73.44,73.48,73.32,73.33,73172.0,55.2172,55.2473,55.127,55.1345,73172.0
2018-06-14 11:40:00,73.33,73.35,73.25,73.29,25665.0,55.1345,55.1496,55.0744,55.1045,25665.0
2018-06-14 11:45:00,73.3,73.37,73.27,73.34,33044.0,55.112,55.1646,55.0894,55.1421,33044.0
2018-06-14 11:50:00,73.33,73.43,73.29,73.43,28768.0,55.1345,55.2097,55.1045,55.2097,28768.0
2018-06-14 11:55:00,73.42,73.45,73.37,73.41,21722.0,55.2022,55.2248,55.1646,55.1947,21722.0
2018-06-14 12:00:00,73.4,73.48,73.38,73.43,35298.0,55.1872,55.2473,55.1721,55.2097,35298.0
2018-06-14 12:05:00,73.43,73.54,73.43,73.54,41542.0,55.2097,55.2924,55.2097,55.2924,41542.0
2018-06-14 12:10:00,73.55,73.58,73.48,73.58,35381.0,55.3,55.3225,55.2473,55.3225,35381.0
2018-06-14 12:15:00,73.58,73.62,73.53,73.59,30196.0,55.3225,55.3526,55.2849,55.33,30196.0
2018-06-14 12:20:00,73.61,73.65,73.58,73.62,34633.0,55.3451,55.3751,55.3225,55.3526,34633.0
2018-06-14 12:25:00,73.63,73.67,73.55,73.57,22595.0,55.3601,55.3902,55.3,55.315,22595.0
2018-06-14 12:30:00,73.58,73.67,73.5,73.52,25370.0,55.3225,55.3902,55.2624,55.2774,25370.0
2018-06-14 12:35:00,73.51,73.57,73.48,73.55,22767.0,55.2699,55.315,55.2473,55.3,22767.0
2018-06-14 12:40:00,73.55,73.68,73.55,73.67,22175.0,55.3,55.3977,55.3,55.3902,22175.0
2018-06-14 12:45:00,73.67,73.68,73.56,73.61,20610.0,55.3902,55.3977,55.3075,55.3451,20610.0
2018-06-14 12:50:00,73.61,73.61,73.52,73.54,39524.0,55.3451,55.3451,55.2774,55.2924,39524.0
2018-06-14 12:55:00,73.54,73.6,73.53,73.58,13854.0,55.2924,55.3375,55.2849,55.3225,13854.0
2018-06-14 13:00:00,73.58,73.58,73.5,73.54,19737.0,55.3225,55.3225,55.2624,55.2924,19737.0
2018-06-14 13:05:00,73.54,73.56,73.5,73.52,16359.0,55.2924,55.3075,55.2624,55.2774,16359.0
2018-06-14 13:10:00,73.53,73.56,73.5,73.51,15068.0,55.2849,55.3075,55.2624,55.2699,15068.0
2018-06-14 13:15:00,73.51,73.55,73.45,73.49,21561.0,55.2699,55.3,55.2248,55.2548,21561.0
2018-06-14 13:20:00,73.49,73.58,73.47,73.55,23795.0,55.2548,55.3225,55.2398,55.3,23795.0
2018-06-14 13:25:00,73.54,73.55,73.5,73.54,14703.0,55.2924,55.3,55.2624,55.2924,14703.0
2018-06-14 13:30:00,73.54,73.54,73.38,73.41,25080.0,55.2924,55.2924,55.1721,55.1947,25080.0
2018-06-14 13:35:00,73.39,73.42,73.36,73.41,19745.0,55.1797,55.2022,55.1571,55.1947,19745.0
2018-06-14 13:40:00,73.41,73.41,73.35,73.38,20314.0,55.1947,55.1947,55.1496,55.1721,20314.0
2018-06-14 13:45:00,73.39,73.42,73.32,73.32,21620.0,55.1797,55.2022,55.127,55.127,21620.0
2018-06-14 13:50:00,73.33,73.4,73.32,73.38,28771.0,55.1345,55.1872,55.127,55.1721,28771.0
2018-06-14 13:55:00,73.38,73.44,73.33,73.33,14993.0,55.1721,55.2172,55.1345,55.1345,14993.0
2018-06-14 14:00:00,73.33,73.37,73.31,73.35,18223.0,55.1345,55.1646,55.1195,55.1496,18223.0
2018-06-14 14:05:00,73.36,73.43,73.35,73.4,16187.0,55.1571,55.2097,55.1496,55.1872,16187.0
2018-06-14 14:10:00,73.4,73.45,73.37,73.42,19574.0,55.1872,55.2248,55.1646,55.2022,19574.0
2018-06-14 14:15:00,73.38,73.4,73.34,73.37,16291.0,55.1721,55.1872,55.1421,55.1646,16291.0
2018-06-14 14:20:00,73.37,73.37,73.29,73.31,22586.0,55.1646,55.1646,55.1045,55.1195,22586.0
2018-06-14 14:25:00,73.31,73.31,73.26,73.3,10276.0,55.1195,55.1195,55.0819,55.112,10276.0
2018-06-14 14:30:00,73.31,73.33,73.28,73.31,19412.0,55.1195,55.1345,55.097,55.1195,19412.0
2018-06-14 14:35:00,73.32,73.37,73.31,73.32,26250.0,55.127,55.1646,55.1195,55.127,26250.0
2018-06-14 14:40:00,73.33,73.46,73.3,73.44,61245.0,55.1345,55.2323,55.112,55.2172,61245.0
2018-06-14 14:45:00,73.44,73.44,73.37,73.44,28337.0,55.2172,55.2172,55.1646,55.2172,28337.0
2018-06-14 14:50:00,73.43,73.45,73.4,73.43,23620.0,55.2097,55.2248,55.1872,55.2097,23620.0
2018-06-14 14:55:00,73.44,73.47,73.42,73.46,20446.0,55.2172,55.2398,55.2022,55.2323,20446.0
2018-06-14 15:00:00,73.46,73.49,73.41,73.42,27888.0,55.2323,55.2548,55.1947,55.2022,27888.0
2018-06-14 15:05:00,73.42,73.44,73.36,73.38,23758.0,55.2022,55.2172,55.1571,55.1721,23758.0
2018-06-14 15:10:00,73.39,73.4,73.34,73.37,21128.0,55.1797,55.1872,55.1421,55.1646,21128.0
2018-06-14 15:15:00,73.38,73.39,73.27,73.27,50967.0,55.1721,55.1797,55.0894,55.0894,50967.0
2018-06-14 15:20:00,73.27,73.28,73.24,73.25,33713.0,55.0894,55.097,55.0669,55.0744,33713.0
2018-06-14 15:25:00,73.24,73.31,73.23,73.28,37818.0,55.0669,55.1195,55.0594,55.097,37818.0
2018-06-14 15:30:00,73.28,73.35,73.25,73.33,51001.0,55.097,55.1496,55.0744,55.1345,51001.0
2018-06-14 15:35:00,73.32,73.32,73.24,73.28,35047.0,55.127,55.127,55.0669,55.097,35047.0
2018-06-14 15:40:00,73.29,73.42,73.28,73.4,77175.0,55.1045,55.2022,55.097,55.1872,77175.0
2018-06-14 15:45:00,73.41,73.47,73.35,73.43,65037.0,55.1947,55.2398,55.1496,55.2097,65037.0
2018-06-14 15:50:00,73.43,73.49,73.41,73.48,84960.0,55.2097,55.2548,55.1947,55.2473,84960.0
2018-06-14 15:55:00,73.49,73.52,73.43,73.47,280457.0,55.2548,55.2774,55.2097,55.2398,280457.0
2018-06-15 09:30:00,73.29,73.6,73.17,73.17,1143954.0,55.1045,55.3375,55.0142,55.0142,1143954.0
2018-06-15 09:35:00,73.17,73.41,73.1,73.22,23892.0,55.0142,55.1947,54.9616,55.0518,23892.0
2018-06-15 09:40:00,73.22,73.51,73.16,73.49,28438.0,55.0518,55.2699,55.0067,55.2548,28438.0
2018-06-15 09:45:00,73.49,73.49,73.1,73.16,39441.0,55.2548,55.2548,54.9616,55.0067,39441.0
2018-06-15 09:50:00,73.15,73.37,73.13,73.33,44064.0,54.9992,55.1646,54.9842,55.1345,44064.0
2018-06-15 09:55:00,73.31,73.5,73.29,73.47,23484.0,55.1195,55.2624,55.1045,55.2398,23484.0
2018-06-15 10:00:00,73.49,73.6,73.45,73.57,44372.0,55.2548,55.3375,55.2248,55.315,44372.0
2018-06-15 10:05:00,73.57,73.81,73.57,73.72,51048.0,55.315,55.4954,55.315,55.4278,51048.0
2018-06-15 10:10:00,73.75,73.76,73.6,73.64,37633.0,55.4503,55.4578,55.3375,55.3676,37633.0
2018-06-15 10:15:00,73.64,73.74,73.59,73.74,34122.0,55.3676,55.4428,55.33,55.4428,34122.0
2018-06-15 10:20:00,73.74,73.77,73.6,73.69,26254.0,55.4428,55.4654,55.3375,55.4052,26254.0
2018-06-15 10:25:00,73.68,73.78,73.67,73.76,18523.0,55.3977,55.4729,55.3902,55.4578,18523.0
2018-06-15 10:30:00,73.76,74.0,73.76,73.97,35909.0,55.4578,55.6383,55.4578,55.6157,35909.0
2018-06-15 10:35:00,73.95,73.98,73.79,73.86,34207.0,55.6007,55.6233,55.4804,55.533,34207.0
2018-06-15 10:40:00,73.85,73.89,73.73,73.73,30680.0,55.5255,55.5556,55.4353,55.4353,30680.0
2018-06-15 10:45:00,73.73,73.73,73.58,73.65,31109.0,55.4353,55.4353,55.3225,55.3751,31109.0
2018-06-15 10:50:00,73.65,73.73,73.61,73.68,31830.0,55.3751,55.4353,55.3451,55.3977,31830.0
2018-06-15 10:55:00,73.69,73.72,73.56,73.63,26985.0,55.4052,55.4278,55.3075,55.3601,26985.0
2018-06-15 11:00:00,73.63,73.71,73.6,73.69,32370.0,55.3601,55.4203,55.3375,55.4052,32370.0
2018-06-15 11:05:00,73.69,73.81,73.66,73.8,23499.0,55.4052,55.4954,55.3827,55.4879,23499.0
2018-06-15 11:10:00,73.8,73.83,73.75,73.82,24659.0,55.4879,55.5105,55.4503,55.503,24659.0
2018-06-15 11:15:00,73.83,73.86,73.77,73.84,29203.0,55.5105,55.533,55.4654,55.518,29203.0
2018-06-15 11:20:00,73.84,73.84,73.76,73.79,27890.0,55.518,55.518,55.4578,55.4804,27890.0
2018-06-15 11:25:00,73.78,73.83,73.77,73.83,32724.0,55.4729,55.5105,55.4654,55.5105,32724.0
2018-06-15 11:30:00,73.83,73.9,73.79,73.83,41290.0,55.5105,55.5631,55.4804,55.5105,41290.0
2018-06-15 11:35:00,73.83,73.97,73.8,73.95,32914.0,55.5105,55.6157,55.4879,55.6007,32914.0
2018-06-15 11:40:00,73.94,73.94,73.82,73.9,22108.0,55.5932,55.5932,55.503,55.5631,22108.0
2018-06-15 11:45:00,73.9,73.92,73.83,73.84,16221.0,55.5631,55.5781,55.5105,55.518,16221.0
2018-06-15 11:50:00,73.84,73.87,73.78,73.84,13437.0,55.518,55.5406,55.4729,55.518,13437.0
2018-06-15 11:55:00,73.84,73.94,73.82,73.92,15156.0,55.518,55.5932,55.503,55.5781,15156.0
2018-06-15 12:00:00,73.91,73.93,73.84,73.84,14754.0,55.5706,55.5857,55.518,55.518,14754.0
2018-06-15 12:05:00,73.85,73.85,73.75,73.75,12500.0,55.5255,55.5255,55.4503,55.4503,12500.0
2018-06-15 12:10:00,73.75,73.76,73.7,73.72,13628.0,55.4503,55.4578,55.4127,55.4278,13628.0
2018-06-15 12:15:00,73.73,73.79,73.72,73.79,12502.0,55.4353,55.4804,55.4278,55.4804,12502.0
2018-06-15 12:20:00,73.8,73.85,73.8,73.8,35443.0,55.4879,55.5255,55.4879,55.4879,35443.0
2018-06-15 12:25:00,73.81,73.88,73.78,73.86,20838.0,55.4954,55.5481,55.4729,55.533,20838.0
2018-06-15 12:30:00,73.86,73.88,73.79,73.88,17914.0,55.533,55.5481,55.4804,55.5481,17914.0
2018-06-15 12:35:00,73.86,73.87,73.79,73.82,28805.0,55.533,55.5406,55.4804,55.503,28805.0
2018-06-15 12:40:00,73.82,73.83,73.79,73.8,19904.0,55.503,55.5105,55.4804,55.4879,19904.0
2018-06-15 12:45:00,73.81,73.89,73.78,73.89,24833.0,55.4954,55.5556,55.4729,55.5556,24833.0
2018-06-15 12:50:00,73.9,73.91,73.83,73.86,24235.0,55.5631,55.5706,55.5105,55.533,24235.0
2018-06-15 12:55:00,73.86,73.92,73.84,73.92,55569.0,55.533,55.5781,55.518,55.5781,55569.0
2018-06-15 13:00:00,73.92,73.93,73.82,73.83,102518.0,55.5781,55.5857,55.503,55.5105,102518.0
2018-06-15 13:05:00,73.83,73.87,73.76,73.77,18402.0,55.5105,55.5406,55.4578,55.4654,18402.0
2018-06-15 13:10:00,73.77,73.82,73.7,73.82,20295.0,55.4654,55.503,55.4127,55.503,20295.0
2018-06-15 13:15:00,73.83,73.84,73.76,73.77,14156.0,55.5105,55.518,55.4578,55.4654,14156.0
2018-06-15 13:20:00,73.76,73.76,73.71,73.72,7596.0,55.4578,55.4578,55.4203,55.4278,7596.0
2018-06-15 13:25:00,73.71,73.77,73.71,73.76,15023.0,55.4203,55.4654,55.4203,55.4578,15023.0
2018-06-15 13:30:00,73.75,73.75,73.71,73.73,13736.0,55.4503,55.4503,55.4203,55.4353,13736.0
2018-06-15 13:35:00,73.72,73.78,73.72,73.77,13801.0,55.4278,55.4729,55.4278,55.4654,13801.0
2018-06-15 13:40:00,73.78,73.84,73.76,73.84,12654.0,55.4729,55.518,55.4578,55.518,12654.0
2018-06-15 13:45:00,73.84,73.89,73.83,73.89,17366.0,55.518,55.5556,55.5105,55.5556,17366.0
2018-06-15 13:50:00,73.88,73.91,73.83,73.84,18851.0,55.5481,55.5706,55.5105,55.518,18851.0
2018-06-15 13:55:00,73.84,73.86,73.8,73.83,9721.0,55.518,55.533,55.4879,55.5105,9721.0
2018-06-15 14:00:00,73.82,73.84,73.72,73.75,11137.0,55.503,55.518,55.4278,55.4503,11137.0
2018-06-15 14:05:00,73.75,73.76,73.73,73.75,15148.0,55.4503,55.4578,55.4353,55.4503,15148.0
2018-06-15 14:10:00,73.75,73.77,73.71,73.77,17851.0,55.4503,55.4654,55.4203,55.4654,17851.0
2018-06-15 14:15:00,73.76,73.79,73.7,73.79,21388.0,55.4578,55.4804,55.4127,55.4804,21388.0
2018-06-15 14:20:00,73.78,73.94,73.78,73.91,25220.0,55.4729,55.5932,55.4729,55.5706,25220.0
2018-06-15 14:25:00,73.89,73.95,73.87,73.95,23646.0,55.5556,55.6007,55.5406,55.6007,23646.0
2018-06-15 14:30:00,73.95,73.99,73.92,73.99,21097.0,55.6007,55.6308,55.5781,55.6308,21097.0
2018-06-15 14:35:00,73.98,74.02,73.93,73.95,25850.0,55.6233,55.6533,55.5857,55.6007,25850.0
2018-06-15 14:40:00,73.95,73.97,73.9,73.91,18358.0,55.6007,55.6157,55.5631,55.5706,18358.0
2018-06-15 14:45:00,73.92,73.97,73.9,73.91,19608.0,55.5781,55.6157,55.5631,55.5706,19608.0
2018-06-15 14:50:00,73.91,73.94,73.9,73.92,16405.0,55.5706,55.5932,55.5631,55.5781,16405.0
2018-06-15 14:55:00,73.92,73.97,73.91,73.93,21455.0,55.5781,55.6157,55.5706,55.5857,21455.0
2018-06-15 15:00:00,73.92,73.94,73.9,73.93,21575.0,55.5781,55.5932,55.5631,55.5857,21575.0
2018-06-15 15:05:00,73.93,73.95,73.9,73.92,17113.0,55.5857,55.6007,55.5631,55.5781,17113.0
2018-06-15 15:10:00,73.92,73.92,73.83,73.85,33329.0,55.5781,55.5781,55.5105,55.5255,33329.0
2018-06-15 15:15:00,73.86,73.87,73.8,73.87,27810.0,55.533,55.5406,55.4879,55.5406,27810.0
2018-06-15 15:20:00,73.88,73.94,73.85,73.94,18282.0,55.5481,55.5932,55.5255,55.5932,18282.0
2018-06-15 15:25:00,73.93,73.99,73.92,73.97,21353.0,55.5857,55.6308,55.5781,55.6157,21353.0
2018-06-15 15:30:00,73.97,74.03,73.97,74.02,47309.0,55.6157,55.6609,55.6157,55.6533,47309.0
2018-06-15 15:35:00,74.02,74.13,74.0,74.11,46811.0,55.6533,55.736,55.6383,55.721,46811.0
2018-06-15 15:40:00,74.11,74.26,74.11,74.26,80140.0,55.721,55.8338,55.721,55.8338,80140.0
2018-06-15 15:45:00,74.25,74.38,74.24,74.35,84071.0,55.8263,55.924,55.8187,55.9014,84071.0
2018-06-15 15:50:00,74.36,74.4,74.28,74.28,144486.0,55.909,55.939,55.8488,55.8488,144486.0
2018-06-15 15:55:00,74.29,74.36,74.25,74.3,410944.0,55.8563,55.909,55.8263,55.8639,410944.0
2018-06-18 09:30:00,74.28,74.42,74.09,74.18,142862.0,55.8488,55.9541,55.706,55.7736,142862.0
2018-06-18 09:35:00,74.15,74.41,74.15,74.34,41453.0,55.7511,55.9466,55.7511,55.8939,41453.0
2018-06-18 09:40:00,74.33,74.36,74.09,74.21,26699.0,55.8864,55.909,55.706,55.7962,26699.0
2018-06-18 09:45:00,74.24,74.32,74.09,74.13,30423.0,55.8187,55.8789,55.706,55.736,30423.0
2018-06-18 09:50:00,74.14,74.21,74.05,74.19,32048.0,55.7436,55.7962,55.6759,55.7812,32048.0
2018-06-18 09:55:00,74.21,74.31,74.18,74.27,21937.0,55.7962,55.8714,55.7736,55.8413,21937.0
2018-06-18 10:00:00,74.26,74.44,74.26,74.44,40838.0,55.8338,55.9691,55.8338,55.9691,40838.0
2018-06-18 10:05:00,74.43,74.44,74.19,74.25,28408.0,55.9616,55.9691,55.7812,55.8263,28408.0
2018-06-18 10:10:00,74.24,74.25,74.1,74.22,37818.0,55.8187,55.8263,55.7135,55.8037,37818.0
2018-06-18 10:15:00,74.21,74.37,74.17,74.32,34667.0,55.7962,55.9165,55.7661,55.8789,34667.0
2018-06-18 10:20:00,74.32,74.55,74.29,74.53,29525.0,55.8789,56.0518,55.8563,56.0368,29525.0
2018-06-18 10:25:00,74.54,74.65,74.51,74.62,24291.0,56.0443,56.127,56.0217,56.1045,24291.0
2018-06-18 10:30:00,74.62,74.65,74.45,74.48,27231.0,56.1045,56.127,55.9766,55.9992,27231.0
2018-06-18 10:35:00,74.49,74.59,74.44,74.55,18613.0,56.0067,56.0819,55.9691,56.0518,18613.0
2018-06-18 10:40:00,74.54,74.57,74.48,74.55,13607.0,56.0443,56.0669,55.9992,56.0518,13607.0
2018-06-18 10:45:00,74.55,74.64,74.54,74.56,18655.0,56.0518,56.1195,56.0443,56.0593,18655.0
2018-06-18 10:50:00,74.56,74.56,74.48,74.53,15061.0,56.0593,56.0593,55.9992,56.0368,15061.0
2018-06-18 10:55:00,74.54,74.64,74.54,74.6,32941.0,56.0443,56.1195,56.0443,56.0894,32941.0
2018-06-18 11:00:00,74.59,74.59,74.48,74.49,18313.0,56.0819,56.0819,55.9992,56.0067,18313.0
2018-06-18 11:05:00,74.48,74.48,74.32,74.4,25449.0,55.9992,55.9992,55.8789,55.939,25449.0
2018-06-18 11:10:00,74.4,74.4,74.27,74.33,25128.0,55.939,55.939,55.8413,55.8864,25128.0
2018-06-18 11:15:00,74.34,74.39,74.33,74.35,14433.0,55.8939,55.9315,55.8864,55.9014,14433.0
2018-06-18 11:20:00,74.36,74.43,74.3,74.31,18305.0,55.909,55.9616,55.8639,55.8714,18305.0
2018-06-18 11:25:00,74.31,74.43,74.31,74.42,19833.0,55.8714,55.9616,55.8714,55.9541,19833.0
2018-06-18 11:30:00,74.43,74.45,74.34,74.35,40081.0,55.9616,55.9766,55.8939,55.9014,40081.0
2018-06-18 11:35:00,74.34,74.38,74.26,74.26,15593.0,55.8939,55.924,55.8338,55.8338,15593.0
2018-06-18 11:40:00,74.27,74.4,74.27,74.31,18280.0,55.8413,55.939,55.8413,55.8714,18280.0
2018-06-18 11:45:00,74.31,74.39,74.28,74.38,15770.0,55.8714,55.9315,55.8488,55.924,15770.0
2018-06-18 11:50:00,74.37,74.38,74.27,74.33,15248.0,55.9165,55.924,55.8413,55.8864,15248.0
2018-06-18 11:55:00,74.32,74.34,74.24,74.24,13446.0,55.8789,55.8939,55.8187,55.8187,13446.0
2018-06-18 12:00:00,74.24,74.25,74.2,74.21,15376.0,55.8187,55.8263,55.7887,55.7962,15376.0
2018-06-18 12:05:00,74.2,74.26,74.15,74.25,17931.0,55.7887,55.8338,55.7511,55.8263,17931.0
2018-06-18 12:10:00,74.25,74.26,74.17,74.21,17929.0,55.8263,55.8338,55.7661,55.7962,17929.0
2018-06-18 12:15:00,74.21,74.24,74.13,74.14,16310.0,55.7962,55.8187,55.736,55.7436,16310.0
2018-06-18 12:20:00,74.13,74.15,74.05,74.07,15682.0,55.736,55.7511,55.6759,55.6909,15682.0
2018-06-18 12:25:00,74.08,74.13,74.06,74.07,11556.0,55.6984,55.736,55.6834,55.6909,11556.0
2018-06-18 12:30:00,74.08,74.11,74.04,74.08,16403.0,55.6984,55.721,55.6684,55.6984,16403.0
2018-06-18 12:35:00,74.07,74.19,74.07,74.17,10086.0,55.6909,55.7812,55.6909,55.7661,10086.0
2018-06-18 12:40:00,74.16,74.22,74.16,74.2,13743.0,55.7586,55.8037,55.7586,55.7887,13743.0
2018-06-18 12:45:00,74.2,74.25,74.19,74.23,13270.0,55.7887,55.8263,55.7812,55.8112,13270.0
2018-06-18 12:50:00,74.23,74.29,74.22,74.24,19846.0,55.8112,55.8563,55.8037,55.8187,19846.0
2018-06-18 12:55:00,74.24,74.25,74.2,74.24,25787.0,55.8187,55.8263,55.7887,55.8187,25787.0
2018-06-18 13:00:00,74.24,74.27,74.21,74.27,31822.0,55.8187,55.8413,55.7962,55.8413,31822.0
2018-06-18 13:05:00,74.27,74.32,74.23,74.31,19999.0,55.8413,55.8789,55.8112,55.8714,19999.0
2018-06-18 13:10:00,74.31,74.36,74.31,74.36,7770.0,55.8714,55.909,55.8714,55.909,7770.0
2018-06-18 13:15:00,74.35,74.41,74.32,74.4,18773.0,55.9014,55.9466,55.8789,55.939,18773.0
2018-06-18 13:20:00,74.41,74.47,74.39,74.41,18177.0,55.9466,55.9917,55.9315,55.9466,18177.0
2018-06-18 13:25:00,74.41,74.47,74.39,74.41,14354.0,55.9466,55.9917,55.9315,55.9466,14354.0
2018-06-18 13:30:00,74.41,74.45,74.39,74.42,12157.0,55.9466,55.9766,55.9315,55.9541,12157.0
2018-06-18 13:35:00,74.42,74.46,74.37,74.39,14527.0,55.9541,55.9842,55.9165,55.9315,14527.0
2018-06-18 13:40:00,74.38,74.41,74.37,74.37,11099.0,55.924,55.9466,55.9165,55.9165,11099.0
2018-06-18 13:45:00,74.37,74.4,74.35,74.39,11293.0,55.9165,55.939,55.9014,55.9315,11293.0
2018-06-18 13:50:00,74.39,74.43,74.36,74.36,11260.0,55.9315,55.9616,55.909,55.909,11260.0
2018-06-18 13:55:00,74.36,74.41,74.35,74.37,24713.0,55.909,55.9466,55.9014,55.9165,24713.0
2018-06-18 14:00:00,74.36,74.37,74.29,74.29,20678.0,55.909,55.9165,55.8563,55.8563,20678.0
2018-06-18 14:05:00,74.31,74.33,74.25,74.27,21732.0,55.8714,55.8864,55.8263,55.8413,21732.0
2018-06-18 14:10:00,74.27,74.33,74.24,74.33,16852.0,55.8413,55.8864,55.8187,55.8864,16852.0
2018-06-18 14:15:00,74.33,74.33,74.28,74.31,12290.0,55.8864,55.8864,55.8488,55.8714,12290.0
2018-06-18 14:20:00,74.31,74.36,74.31,74.31,13185.0,55.8714,55.909,55.8714,55.8714,13185.0
2018-06-18 14:25:00,74.31,74.35,74.27,74.29,12102.0,55.8714,55.9014,55.8413,55.8563,12102.0
2018-06-18 14:30:00,74.28,74.32,74.26,74.32,14059.0,55.8488,55.8789,55.8338,55.8789,14059.0
2018-06-18 14:35:00,74.32,74.34,74.29,74.33,9611.0,55.8789,55.8939,55.8563,55.8864,9611.0
2018-06-18 14:40:00,74.32,74.34,74.26,74.29,18880.0,55.8789,55.8939,55.8338,55.8563,18880.0
2018-06-18 14:45:00,74.29,74.31,74.24,74.3,15648.0,55.8563,55.8714,55.8187,55.8639,15648.0
2018-06-18 14:50:00,74.31,74.39,74.3,74.32,10602.0,55.8714,55.9315,55.8639,55.8789,10602.0
2018-06-18 14:55:00,74.33,74.34,74.28,74.31,12332.0,55.8864,55.8939,55.8488,55.8714,12332.0
2018-06-18 15:00:00,74.3,74.35,74.29,74.34,15609.0,55.8639,55.9014,55.8563,55.8939,15609.0
2018-06-18 15:05:00,74.34,74.37,74.33,74.37,17673.0,55.8939,55.9165,55.8864,55.9165,17673.0
2018-06-18 15:10:00,74.37,74.38,74.34,74.38,17698.0,55.9165,55.924,55.8939,55.924,17698.0
2018-06-18 15:15:00,74.39,74.42,74.38,74.41,25092.0,55.9315,55.9541,55.924,55.9466,25092.0
2018-06-18 15:20:00,74.41,74.42,74.34,74.34,25691.0,55.9466,55.9541,55.8939,55.8939,25691.0
2018-06-18 15:25:00,74.34,74.36,74.31,74.31,34765.0,55.8939,55.909,55.8714,55.8714,34765.0
2018-06-18 15:30:00,74.31,74.35,74.3,74.33,17161.0,55.8714,55.9014,55.8639,55.8864,17161.0
2018-06-18 15:35:00,74.34,74.41,74.33,74.34,41334.0,55.8939,55.9466,55.8864,55.8939,41334.0
2018-06-18 15:40:00,74.34,74.34,74.25,74.26,31883.0,55.8939,55.8939,55.8263,55.8338,31883.0
2018-06-18 15:45:00,74.26,74.36,74.23,74.33,53765.0,55.8338,55.909,55.8112,55.8864,53765.0
2018-06-18 15:50:00,74.33,74.39,74.3,74.36,50873.0,55.8864,55.9315,55.8639,55.909,50873.0
2018-06-18 15:55:00,74.36,74.41,74.32,74.4,172675.0,55.909,55.9466,55.8789,55.939,172675.0
2018-06-19 09:30:00,74.73,75.28,74.59,74.97,124101.0,56.1872,56.6007,56.0819,56.3676,124101.0
2018-06-19 09:35:00,74.97,75.09,74.84,75.06,30617.0,56.3676,56.4578,56.2699,56.4353,30617.0
2018-06-19 09:40:00,75.05,75.26,75.05,75.24,34301.0,56.4278,56.5857,56.4278,56.5706,34301.0
2018-06-19 09:45:00,75.25,75.32,75.08,75.13,51953.0,56.5781,56.6308,56.4503,56.4879,51953.0
2018-06-19 09:50:00,75.12,75.21,75.03,75.05,44839.0,56.4804,56.5481,56.4127,56.4278,44839.0
2018-06-19 09:55:00,75.05,75.28,75.05,75.19,41422.0,56.4278,56.6007,56.4278,56.533,41422.0
2018-06-19 10:00:00,75.18,75.38,75.16,75.26,92053.0,56.5255,56.6759,56.5105,56.5857,92053.0
2018-06-19 10:05:00,75.25,75.4,75.2,75.36,34220.0,56.5781,56.6909,56.5405,56.6608,34220.0
2018-06-19 10:10:00,75.35,75.41,75.33,75.34,29168.0,56.6533,56.6984,56.6383,56.6458,29168.0
2018-06-19 10:15:00,75.34,75.37,75.26,75.36,31643.0,56.6458,56.6684,56.5857,56.6608,31643.0
2018-06-19 10:20:00,75.36,75.49,75.32,75.48,34295.0,56.6608,56.7586,56.6308,56.7511,34295.0
2018-06-19 10:25:00,75.48,75.64,75.44,75.63,42732.0,56.7511,56.8714,56.721,56.8638,42732.0
2018-06-19 10:30:00,75.63,75.76,75.61,75.74,53801.0,56.8638,56.9616,56.8488,56.9465,53801.0
2018-06-19 10:35:00,75.75,75.78,75.64,75.65,30253.0,56.9541,56.9766,56.8714,56.8789,30253.0
2018-06-19 10:40:00,75.65,75.82,75.63,75.8,41223.0,56.8789,57.0067,56.8638,56.9917,41223.0
2018-06-19 10:45:00,75.79,75.85,75.65,75.68,73582.0,56.9841,57.0293,56.8789,56.9014,73582.0
2018-06-19 10:50:00,75.67,75.68,75.59,75.66,20680.0,56.8939,56.9014,56.8338,56.8864,20680.0
2018-06-19 10:55:00,75.66,75.79,75.63,75.79,29320.0,56.8864,56.9841,56.8638,56.9841,29320.0
2018-06-19 11:00:00,75.78,75.8,75.67,75.69,20460.0,56.9766,56.9917,56.8939,56.909,20460.0
2018-06-19 11:05:00,75.68,75.72,75.65,75.7,18987.0,56.9014,56.9315,56.8789,56.9165,18987.0
2018-06-19 11:10:00,75.69,75.71,75.6,75.6,45606.0,56.909,56.924,56.8413,56.8413,45606.0
2018-06-19 11:15:00,75.61,75.65,75.58,75.62,22013.0,56.8488,56.8789,56.8262,56.8563,22013.0
2018-06-19 11:20:00,75.63,75.64,75.56,75.63,15090.0,56.8638,56.8714,56.8112,56.8638,15090.0
2018-06-19 11:25:00,75.63,75.75,75.6,75.74,25068.0,56.8638,56.9541,56.8413,56.9465,25068.0
2018-06-19 11:30:00,75.74,75.75,75.67,75.7,38252.0,56.9465,56.9541,56.8939,56.9165,38252.0
2018-06-19 11:35:00,75.7,75.7,75.61,75.61,16487.0,56.9165,56.9165,56.8488,56.8488,16487.0
2018-06-19 11:40:00,75.62,75.66,75.53,75.53,30034.0,56.8563,56.8864,56.7887,56.7887,30034.0
2018-06-19 11:45:00,75.53,75.58,75.46,75.54,14806.0,56.7887,56.8262,56.736,56.7962,14806.0
2018-06-19 11:50:00,75.52,75.56,75.49,75.52,10809.0,56.7811,56.8112,56.7586,56.7811,10809.0
2018-06-19 11:55:00,75.52,75.55,75.47,75.52,19153.0,56.7811,56.8037,56.7435,56.7811,19153.0
2018-06-19 12:00:00,75.52,75.52,75.44,75.48,28486.0,56.7811,56.7811,56.721,56.7511,28486.0
2018-06-19 12:05:00,75.47,75.5,75.34,75.34,36679.0,56.7435,56.7661,56.6458,56.6458,36679.0
2018-06-19 12:10:00,75.35,75.43,75.35,75.38,11339.0,56.6533,56.7135,56.6533,56.6759,11339.0
2018-06-19 12:15:00,75.38,75.39,75.27,75.29,18520.0,56.6759,56.6834,56.5932,56.6082,18520.0
2018-06-19 12:20:00,75.29,75.3,75.11,75.11,18955.0,56.6082,56.6157,56.4729,56.4729,18955.0
2018-06-19 12:25:00,75.12,75.15,75.1,75.15,14738.0,56.4804,56.5029,56.4654,56.5029,14738.0
2018-06-19 12:30:00,75.15,75.23,75.11,75.21,29250.0,56.5029,56.5631,56.4729,56.5481,29250.0
2018-06-19 12:35:00,75.21,75.23,75.17,75.21,12637.0,56.5481,56.5631,56.518,56.5481,12637.0
2018-06-19 12:40:00,75.21,75.21,75.14,75.16,14907.0,56.5481,56.5481,56.4954,56.5105,14907.0
2018-06-19 12:45:00,75.16,75.21,75.15,75.15,19409.0,56.5105,56.5481,56.5029,56.5029,19409.0
2018-06-19 12:50:00,75.14,75.28,75.14,75.27,17748.0,56.4954,56.6007,56.4954,56.5932,17748.0
2018-06-19 12:55:00,75.27,75.28,75.22,75.25,16031.0,56.5932,56.6007,56.5556,56.5781,16031.0
2018-06-19 13:00:00,75.25,75.3,75.24,75.27,15091.0,56.5781,56.6157,56.5706,56.5932,15091.0
2018-06-19 13:05:00,75.27,75.27,75.2,75.23,15359.0,56.5932,56.5932,56.5405,56.5631,15359.0
2018-06-19 13:10:00,75.23,75.25,75.17,75.18,15247.0,56.5631,56.5781,56.518,56.5255,15247.0
2018-06-19 13:15:00,75.18,75.21,75.17,75.2,14352.0,56.5255,56.5481,56.518,56.5405,14352.0
2018-06-19 13:20:00,75.19,75.2,75.13,75.14,17603.0,56.533,56.5405,56.4879,56.4954,17603.0
2018-06-19 13:25:00,75.15,75.19,75.12,75.13,15477.0,56.5029,56.533,56.4804,56.4879,15477.0
2018-06-19 13:30:00,75.12,75.17,75.05,75.05,40116.0,56.4804,56.518,56.4278,56.4278,40116.0
2018-06-19 13:35:00,75.05,75.12,75.04,75.12,14545.0,56.4278,56.4804,56.4202,56.4804,14545.0
2018-06-19 13:40:00,75.11,75.11,75.07,75.08,9609.0,56.4729,56.4729,56.4428,56.4503,9609.0
2018-06-19 13:45:00,75.08,75.12,75.08,75.11,17742.0,56.4503,56.4804,56.4503,56.4729,17742.0
2018-06-19 13:50:00,75.11,75.19,75.1,75.18,22177.0,56.4729,56.533,56.4654,56.5255,22177.0
2018-06-19 13:55:00,75.17,75.26,75.16,75.25,21804.0,56.518,56.5857,56.5105,56.5781,21804.0
2018-06-19 14:00:00,75.25,75.28,75.23,75.23,10928.0,56.5781,56.6007,56.5631,56.5631,10928.0
2018-06-19 14:05:00,75.24,75.37,75.24,75.34,11585.0,56.5706,56.6684,56.5706,56.6458,11585.0
2018-06-19 14:10:00,75.34,75.4,75.34,75.36,16903.0,56.6458,56.6909,56.6458,56.6608,16903.0
2018-06-19 14:15:00,75.35,75.42,75.35,75.4,13567.0,56.6533,56.7059,56.6533,56.6909,13567.0
2018-06-19 14:20:00,75.41,75.43,75.37,75.4,15076.0,56.6984,56.7135,56.6684,56.6909,15076.0
2018-06-19 14:25:00,75.4,75.41,75.34,75.36,20690.0,56.6909,56.6984,56.6458,56.6608,20690.0
2018-06-19 14:30:00,75.35,75.36,75.3,75.31,21198.0,56.6533,56.6608,56.6157,56.6232,21198.0
2018-06-19 14:35:00,75.3,75.31,75.26,75.28,10866.0,56.6157,56.6232,56.5857,56.6007,10866.0
2018-06-19 14:40:00,75.27,75.31,75.24,75.31,13637.0,56.5932,56.6232,56.5706,56.6232,13637.0
2018-06-19 14:45:00,75.3,75.33,75.3,75.3,6992.0,56.6157,56.6383,56.6157,56.6157,6992.0
2018-06-19 14:50:00,75.3,75.36,75.3,75.36,14347.0,56.6157,56.6608,56.6157,56.6608,14347.0
2018-06-19 14:55:00,75.36,75.45,75.33,75.4,30095.0,56.6608,56.7285,56.6383,56.6909,30095.0
2018-06-19 15:00:00,75.41,75.45,75.41,75.42,19393.0,56.6984,56.7285,56.6984,56.7059,19393.0
2018-06-19 15:05:00,75.42,75.44,75.4,75.42,17790.0,56.7059,56.721,56.6909,56.7059,17790.0
2018-06-19 15:10:00,75.42,75.43,75.37,75.39,23836.0,56.7059,56.7135,56.6684,56.6834,23836.0
2018-06-19 15:15:00,75.4,75.43,75.37,75.39,25587.0,56.6909,56.7135,56.6684,56.6834,25587.0
2018-06-19 15:20:00,75.39,75.42,75.36,75.4,21131.0,56.6834,56.7059,56.6608,56.6909,21131.0
2018-06-19 15:25:00,75.39,75.42,75.39,75.4,15425.0,56.6834,56.7059,56.6834,56.6909,15425.0
2018-06-19 15:30:00,75.4,75.46,75.37,75.44,36327.0,56.6909,56.736,56.6684,56.721,36327.0
2018-06-19 15:35:00,75.44,75.48,75.39,75.48,46390.0,56.721,56.7511,56.6834,56.7511,46390.0
2018-06-19 15:40:00,75.47,75.54,75.47,75.51,53283.0,56.7435,56.7962,56.7435,56.7736,53283.0
2018-06-19 15:45:00,75.51,75.55,75.5,75.55,63851.0,56.7736,56.8037,56.7661,56.8037,63851.0
2018-06-19 15:50:00,75.55,75.57,75.5,75.51,73007.0,56.8037,56.8187,56.7661,56.7736,73007.0
2018-06-19 15:55:00,75.51,75.72,75.5,75.67,240146.0,56.7736,56.9315,56.7661,56.8939,240146.0
2018-06-20 09:30:00,76.29,76.3,75.85,75.98,113182.0,57.3601,57.3676,57.0293,57.127,113182.0
2018-06-20 09:35:00,75.98,76.09,75.77,76.03,48279.0,57.127,57.2097,56.9691,57.1646,48279.0
2018-06-20 09:40:00,76.01,76.1,75.93,76.03,48086.0,57.1496,57.2172,57.0894,57.1646,48086.0
2018-06-20 09:45:00,76.0,76.08,75.93,75.98,60931.0,57.142,57.2022,57.0894,57.127,60931.0
2018-06-20 09:50:00,75.98,76.03,75.87,75.96,43280.0,57.127,57.1646,57.0443,57.112,43280.0
2018-06-20 09:55:00,75.95,75.99,75.85,75.99,44084.0,57.1044,57.1345,57.0293,57.1345,44084.0
2018-06-20 10:00:00,75.97,76.09,75.93,76.07,61266.0,57.1195,57.2097,57.0894,57.1947,61266.0
2018-06-20 10:05:00,76.07,76.1,75.96,75.96,42167.0,57.1947,57.2172,57.112,57.112,42167.0
2018-06-20 10:10:00,75.96,75.96,75.82,75.96,53367.0,57.112,57.112,57.0067,57.112,53367.0
2018-06-20 10:15:00,75.96,76.12,75.96,76.12,33154.0,57.112,57.2323,57.112,57.2323,33154.0
2018-06-20 10:20:00,76.13,76.17,75.96,76.02,38475.0,57.2398,57.2699,57.112,57.1571,38475.0
2018-06-20 10:25:00,76.02,76.16,76.01,76.16,33536.0,57.1571,57.2623,57.1496,57.2623,33536.0
2018-06-20 10:30:00,76.15,76.27,76.12,76.24,42352.0,57.2548,57.345,57.2323,57.3225,42352.0
2018-06-20 10:35:00,76.25,76.27,76.14,76.23,48024.0,57.33,57.345,57.2473,57.315,48024.0
2018-06-20 10:40:00,76.23,76.23,76.16,76.21,23031.0,57.315,57.315,57.2623,57.2999,23031.0
2018-06-20 10:45:00,76.2,76.27,76.19,76.27,25912.0,57.2924,57.345,57.2849,57.345,25912.0
2018-06-20 10:50:00,76.28,76.32,76.07,76.08,23735.0,57.3526,57.3826,57.1947,57.2022,23735.0
2018-06-20 10:55:00,76.11,76.15,76.05,76.06,17632.0,57.2247,57.2548,57.1796,57.1871,17632.0
2018-06-20 11:00:00,76.05,76.15,76.02,76.15,25892.0,57.1796,57.2548,57.1571,57.2548,25892.0
2018-06-20 11:05:00,76.16,76.2,76.12,76.18,21900.0,57.2623,57.2924,57.2323,57.2774,21900.0
2018-06-20 11:10:00,76.19,76.24,76.14,76.19,36563.0,57.2849,57.3225,57.2473,57.2849,36563.0
2018-06-20 11:15:00,76.19,76.29,76.16,76.27,21990.0,57.2849,57.3601,57.2623,57.345,21990.0
2018-06-20 11:20:00,76.26,76.34,76.19,76.33,34473.0,57.3375,57.3977,57.2849,57.3902,34473.0
2018-06-20 11:25:00,76.33,76.38,76.3,76.38,29721.0,57.3902,57.4277,57.3676,57.4277,29721.0
2018-06-20 11:30:00,76.38,76.44,76.33,76.37,29307.0,57.4277,57.4729,57.3902,57.4202,29307.0
2018-06-20 11:35:00,76.38,76.38,76.25,76.31,29149.0,57.4277,57.4277,57.33,57.3751,29149.0
2018-06-20 11:40:00,76.31,76.32,76.19,76.2,21553.0,57.3751,57.3826,57.2849,57.2924,21553.0
2018-06-20 11:45:00,76.2,76.27,76.19,76.25,20429.0,57.2924,57.345,57.2849,57.33,20429.0
2018-06-20 11:50:00,76.24,76.32,76.17,76.32,21525.0,57.3225,57.3826,57.2699,57.3826,21525.0
2018-06-20 11:55:00,76.33,76.44,76.33,76.41,25960.0,57.3902,57.4729,57.3902,57.4503,25960.0
2018-06-20 12:00:00,76.41,76.42,76.25,76.26,23591.0,57.4503,57.4578,57.33,57.3375,23591.0
2018-06-20 12:05:00,76.26,76.4,76.25,76.36,24940.0,57.3375,57.4428,57.33,57.4127,24940.0
2018-06-20 12:10:00,76.38,76.46,76.36,76.43,18593.0,57.4277,57.4879,57.4127,57.4653,18593.0
2018-06-20 12:15:00,76.43,76.44,76.35,76.38,15792.0,57.4653,57.4729,57.4052,57.4277,15792.0
2018-06-20 12:20:00,76.37,76.41,76.32,76.34,13072.0,57.4202,57.4503,57.3826,57.3977,13072.0
2018-06-20 12:25:00,76.34,76.36,76.3,76.31,24998.0,57.3977,57.4127,57.3676,57.3751,24998.0
2018-06-20 12:30:00,76.31,76.36,76.28,76.35,20676.0,57.3751,57.4127,57.3526,57.4052,20676.0
2018-06-20 12:35:00,76.35,76.43,76.35,76.42,12197.0,57.4052,57.4653,57.4052,57.4578,12197.0
2018-06-20 12:40:00,76.41,76.42,76.37,76.4,22520.0,57.4503,57.4578,57.4202,57.4428,22520.0
2018-06-20 12:45:00,76.39,76.46,76.39,76.45,16918.0,57.4353,57.4879,57.4353,57.4804,16918.0
2018-06-20 12:50:00,76.45,76.46,76.36,76.38,12913.0,57.4804,57.4879,57.4127,57.4277,12913.0
2018-06-20 12:55:00,76.39,76.45,76.36,76.44,50626.0,57.4353,57.4804,57.4127,57.4729,50626.0
2018-06-20 13:00:00,76.44,76.52,76.39,76.48,29770.0,57.4729,57.533,57.4353,57.5029,29770.0
2018-06-20 13:05:00,76.47,76.49,76.45,76.46,17359.0,57.4954,57.5104,57.4804,57.4879,17359.0
2018-06-20 13:10:00,76.46,76.5,76.44,76.5,16014.0,57.4879,57.518,57.4729,57.518,16014.0
2018-06-20 13:15:00,76.49,76.51,76.47,76.48,12454.0,57.5104,57.5255,57.4954,57.5029,12454.0
2018-06-20 13:20:00,76.48,76.49,76.44,76.45,13062.0,57.5029,57.5104,57.4729,57.4804,13062.0
2018-06-20 13:25:00,76.45,76.51,76.43,76.47,17095.0,57.4804,57.5255,57.4653,57.4954,17095.0
2018-06-20 13:30:00,76.46,76.48,76.39,76.39,57114.0,57.4879,57.5029,57.4353,57.4353,57114.0
2018-06-20 13:35:00,76.4,76.42,76.37,76.42,19839.0,57.4428,57.4578,57.4202,57.4578,19839.0
2018-06-20 13:40:00,76.41,76.51,76.41,76.51,18984.0,57.4503,57.5255,57.4503,57.5255,18984.0
2018-06-20 13:45:00,76.5,76.52,76.48,76.49,16018.0,57.518,57.533,57.5029,57.5104,16018.0
2018-06-20 13:50:00,76.5,76.52,76.49,76.51,16511.0,57.518,57.533,57.5104,57.5255,16511.0
2018-06-20 13:55:00,76.51,76.59,76.51,76.58,13396.0,57.5255,57.5856,57.5255,57.5781,13396.0
2018-06-20 14:00:00,76.57,76.59,76.51,76.56,26784.0,57.5706,57.5856,57.5255,57.5631,26784.0
2018-06-20 14:05:00,76.57,76.6,76.49,76.5,25104.0,57.5706,57.5932,57.5104,57.518,25104.0
2018-06-20 14:10:00,76.5,76.53,76.48,76.48,17375.0,57.518,57.5405,57.5029,57.5029,17375.0
2018-06-20 14:15:00,76.47,76.52,76.42,76.52,24371.0,57.4954,57.533,57.4578,57.533,24371.0
2018-06-20 14:20:00,76.51,76.52,76.45,76.47,10219.0,57.5255,57.533,57.4804,57.4954,10219.0
2018-06-20 14:25:00,76.46,76.51,76.46,76.48,18486.0,57.4879,57.5255,57.4879,57.5029,18486.0
2018-06-20 14:30:00,76.48,76.5,76.43,76.44,20125.0,57.5029,57.518,57.4653,57.4729,20125.0
2018-06-20 14:35:00,76.45,76.46,76.4,76.41,15462.0,57.4804,57.4879,57.4428,57.4503,15462.0
2018-06-20 14:40:00,76.4,76.41,76.29,76.32,24290.0,57.4428,57.4503,57.3601,57.3826,24290.0
2018-06-20 14:45:00,76.33,76.35,76.3,76.34,11471.0,57.3902,57.4052,57.3676,57.3977,11471.0
2018-06-20 14:50:00,76.34,76.36,76.32,76.33,16159.0,57.3977,57.4127,57.3826,57.3902,16159.0
2018-06-20 14:55:00,76.34,76.4,76.33,76.37,25129.0,57.3977,57.4428,57.3902,57.4202,25129.0
2018-06-20 15:00:00,76.37,76.41,76.34,76.37,29788.0,57.4202,57.4503,57.3977,57.4202,29788.0
2018-06-20 15:05:00,76.37,76.41,76.34,76.39,26160.0,57.4202,57.4503,57.3977,57.4353,26160.0
2018-06-20 15:10:00,76.39,76.4,76.34,76.34,20846.0,57.4353,57.4428,57.3977,57.3977,20846.0
2018-06-20 15:15:00,76.34,76.39,76.34,76.37,28954.0,57.3977,57.4353,57.3977,57.4202,28954.0
2018-06-20 15:20:00,76.37,76.37,76.31,76.37,26958.0,57.4202,57.4202,57.3751,57.4202,26958.0
2018-06-20 15:25:00,76.37,76.4,76.35,76.36,20125.0,57.4202,57.4428,57.4052,57.4127,20125.0
2018-06-20 15:30:00,76.35,76.38,76.33,76.33,49289.0,57.4052,57.4277,57.3902,57.3902,49289.0
2018-06-20 15:35:00,76.32,76.33,76.23,76.23,48031.0,57.3826,57.3902,57.315,57.315,48031.0
2018-06-20 15:40:00,76.23,76.24,76.14,76.19,59875.0,57.315,57.3225,57.2473,57.2849,59875.0
2018-06-20 15:45:00,76.19,76.24,76.15,76.23,62845.0,57.2849,57.3225,57.2548,57.315,62845.0
2018-06-20 15:50:00,76.24,76.24,76.11,76.19,105323.0,57.3225,57.3225,57.2247,57.2849,105323.0
2018-06-20 15:55:00,76.19,76.23,76.16,76.21,229884.0,57.2849,57.315,57.2623,57.2999,229884.0
2018-06-21 09:30:00,76.19,76.45,76.07,76.29,54240.0,57.2849,57.4804,57.1947,57.3601,54240.0
2018-06-21 09:35:00,76.3,76.32,76.08,76.21,18395.0,57.3676,57.3826,57.2022,57.2999,18395.0
2018-06-21 09:40:00,76.23,76.56,76.23,76.53,20310.0,57.315,57.5631,57.315,57.5405,20310.0
2018-06-21 09:45:00,76.54,76.59,76.35,76.37,205995.0,57.548,57.5856,57.4052,57.4202,205995.0
2018-06-21 09:50:00,76.39,76.5,76.33,76.43,18802.0,57.4353,57.518,57.3902,57.4653,18802.0
2018-06-21 09:55:00,76.43,76.55,76.4,76.55,17524.0,57.4653,57.5556,57.4428,57.5556,17524.0
2018-06-21 10:00:00,76.54,76.66,76.5,76.65,21511.0,57.548,57.6383,57.518,57.6307,21511.0
2018-06-21 10:05:00,76.67,76.76,76.62,76.72,21586.0,57.6458,57.7135,57.6082,57.6834,21586.0
2018-06-21 10:10:00,76.71,76.77,76.56,76.77,44466.0,57.6759,57.721,57.5631,57.721,44466.0
2018-06-21 10:15:00,76.77,76.88,76.63,76.86,93035.0,57.721,57.8037,57.6157,57.7886,93035.0
2018-06-21 10:20:00,76.87,76.96,76.75,76.81,88317.0,57.7962,57.8638,57.7059,57.751,88317.0
2018-06-21 10:25:00,76.81,76.97,76.8,76.96,21800.0,57.751,57.8713,57.7435,57.8638,21800.0
2018-06-21 10:30:00,76.95,76.95,76.83,76.9,47272.0,57.8563,57.8563,57.7661,57.8187,47272.0
2018-06-21 10:35:00,76.9,76.92,76.85,76.89,24996.0,57.8187,57.8338,57.7811,57.8112,24996.0
2018-06-21 10:40:00,76.89,77.07,76.87,77.05,111974.0,57.8112,57.9465,57.7962,57.9315,111974.0
2018-06-21 10:45:00,77.05,77.18,77.0,77.13,74730.0,57.9315,58.0292,57.8939,57.9916,74730.0
2018-06-21 10:50:00,77.12,77.15,76.92,76.93,53789.0,57.9841,58.0067,57.8338,57.8413,53789.0
2018-06-21 10:55:00,76.93,76.93,76.77,76.8,44331.0,57.8413,57.8413,57.721,57.7435,44331.0
2018-06-21 11:00:00,76.81,76.95,76.77,76.86,41070.0,57.751,57.8563,57.721,57.7886,41070.0
2018-06-21 11:05:00,76.91,77.03,76.87,77.03,25814.0,57.8262,57.9165,57.7962,57.9165,25814.0
2018-06-21 11:10:00,77.02,77.04,76.85,76.96,27121.0,57.9089,57.924,57.7811,57.8638,27121.0
2018-06-21 11:15:00,76.95,77.0,76.84,76.97,40962.0,57.8563,57.8939,57.7736,57.8713,40962.0
2018-06-21 11:20:00,76.98,76.98,76.88,76.88,30558.0,57.8789,57.8789,57.8037,57.8037,30558.0
2018-06-21 11:25:00,76.87,76.95,76.83,76.92,48920.0,57.7962,57.8563,57.7661,57.8338,48920.0
2018-06-21 11:30:00,76.92,77.02,76.92,77.02,30020.0,57.8338,57.9089,57.8338,57.9089,30020.0
2018-06-21 11:35:00,77.01,77.02,76.88,76.9,34632.0,57.9014,57.9089,57.8037,57.8187,34632.0
2018-06-21 11:40:00,76.89,76.9,76.76,76.78,35275.0,57.8112,57.8187,57.7135,57.7285,35275.0
2018-06-21 11:45:00,76.78,76.82,76.72,76.81,79988.0,57.7285,57.7586,57.6834,57.751,79988.0
2018-06-21 11:50:00,76.81,76.89,76.79,76.83,189817.0,57.751,57.8112,57.736,57.7661,189817.0
2018-06-21 11:55:00,76.83,76.85,76.65,76.72,48244.0,57.7661,57.7811,57.6307,57.6834,48244.0
2018-06-21 12:00:00,76.73,76.94,76.72,76.93,49805.0,57.6909,57.8488,57.6834,57.8413,49805.0
2018-06-21 12:05:00,76.93,76.94,76.78,76.82,47818.0,57.8413,57.8488,57.7285,57.7586,47818.0
2018-06-21 12:10:00,76.82,76.83,76.72,76.72,72658.0,57.7586,57.7661,57.6834,57.6834,72658.0
2018-06-21 12:15:00,76.72,76.83,76.68,76.83,14858.0,57.6834,57.7661,57.6533,57.7661,14858.0
2018-06-21 12:20:00,76.82,76.84,76.76,76.78,12788.0,57.7586,57.7736,57.7135,57.7285,12788.0
2018-06-21 12:25:00,76.78,76.91,76.78,76.9,17643.0,57.7285,57.8262,57.7285,57.8187,17643.0
2018-06-21 12:30:00,76.9,76.95,76.82,76.95,40141.0,57.8187,57.8563,57.7586,57.8563,40141.0
2018-06-21 12:35:00,76.94,76.98,76.88,76.98,16713.0,57.8488,57.8789,57.8037,57.8789,16713.0
2018-06-21 12:40:00,76.99,77.02,76.97,77.01,15546.0,57.8864,57.9089,57.8713,57.9014,15546.0
2018-06-21 12:45:00,77.0,77.01,76.92,76.92,13610.0,57.8939,57.9014,57.8338,57.8338,13610.0
2018-06-21 12:50:00,76.92,76.94,76.82,76.87,37857.0,57.8338,57.8488,57.7586,57.7962,37857.0
2018-06-21 12:55:00,76.88,76.92,76.85,76.89,11510.0,57.8037,57.8338,57.7811,57.8112,11510.0
2018-06-21 13:00:00,76.9,76.96,76.83,76.84,14712.0,57.8187,57.8638,57.7661,57.7736,14712.0
2018-06-21 13:05:00,76.86,76.89,76.82,76.82,12952.0,57.7886,57.8112,57.7586,57.7586,12952.0
2018-06-21 13:10:00,76.84,76.92,76.83,76.9,14691.0,57.7736,57.8338,57.7661,57.8187,14691.0
2018-06-21 13:15:00,76.89,76.89,76.84,76.88,15363.0,57.8112,57.8112,57.7736,57.8037,15363.0
2018-06-21 13:20:00,76.88,76.97,76.87,76.89,15124.0,57.8037,57.8713,57.7962,57.8112,15124.0
2018-06-21 13:25:00,76.89,76.92,76.87,76.89,16130.0,57.8112,57.8338,57.7962,57.8112,16130.0
2018-06-21 13:30:00,76.88,76.95,76.84,76.93,19205.0,57.8037,57.8563,57.7736,57.8413,19205.0
2018-06-21 13:35:00,76.94,76.94,76.87,76.89,13408.0,57.8488,57.8488,57.7962,57.8112,13408.0
2018-06-21 13:40:00,76.89,76.97,76.88,76.97,18586.0,57.8112,57.8713,57.8037,57.8713,18586.0
2018-06-21 13:45:00,76.97,76.99,76.9,76.98,15497.0,57.8713,57.8864,57.8187,57.8789,15497.0
2018-06-21 13:50:00,76.97,77.01,76.91,77.01,19814.0,57.8713,57.9014,57.8262,57.9014,19814.0
2018-06-21 13:55:00,77.0,77.0,76.91,76.99,16554.0,57.8939,57.8939,57.8262,57.8864,16554.0
2018-06-21 14:00:00,76.98,77.01,76.94,76.94,17605.0,57.8789,57.9014,57.8488,57.8488,17605.0
2018-06-21 14:05:00,76.94,77.01,76.93,76.97,21972.0,57.8488,57.9014,57.8413,57.8713,21972.0
2018-06-21 14:10:00,76.96,76.99,76.95,76.97,11116.0,57.8638,57.8864,57.8563,57.8713,11116.0
2018-06-21 14:15:00,76.98,77.03,76.95,76.97,18541.0,57.8789,57.9165,57.8563,57.8713,18541.0
2018-06-21 14:20:00,76.96,76.99,76.94,76.96,12299.0,57.8638,57.8864,57.8488,57.8638,12299.0
2018-06-21 14:25:00,76.95,76.95,76.89,76.95,14290.0,57.8563,57.8563,57.8112,57.8563,14290.0
2018-06-21 14:30:00,76.95,76.95,76.89,76.93,14360.0,57.8563,57.8563,57.8112,57.8413,14360.0
2018-06-21 14:35:00,76.93,76.97,76.78,76.78,39237.0,57.8413,57.8713,57.7285,57.7285,39237.0
2018-06-21 14:40:00,76.79,76.8,76.68,76.7,20241.0,57.736,57.7435,57.6533,57.6683,20241.0
2018-06-21 14:45:00,76.69,76.72,76.67,76.7,15707.0,57.6608,57.6834,57.6458,57.6683,15707.0
2018-06-21 14:50:00,76.7,76.7,76.53,76.56,35150.0,57.6683,57.6683,57.5405,57.5631,35150.0
2018-06-21 14:55:00,76.56,76.71,76.53,76.67,18921.0,57.5631,57.6759,57.5405,57.6458,18921.0
2018-06-21 15:00:00,76.66,76.66,76.58,76.6,28059.0,57.6383,57.6383,57.5781,57.5932,28059.0
2018-06-21 15:05:00,76.6,76.67,76.56,76.62,30951.0,57.5932,57.6458,57.5631,57.6082,30951.0
2018-06-21 15:10:00,76.62,76.74,76.58,76.73,22790.0,57.6082,57.6984,57.5781,57.6909,22790.0
2018-06-21 15:15:00,76.72,76.72,76.64,76.66,15301.0,57.6834,57.6834,57.6232,57.6383,15301.0
2018-06-21 15:20:00,76.66,76.69,76.61,76.65,40572.0,57.6383,57.6608,57.6007,57.6307,40572.0
2018-06-21 15:25:00,76.65,76.72,76.64,76.7,55008.0,57.6307,57.6834,57.6232,57.6683,55008.0
2018-06-21 15:30:00,76.7,76.71,76.6,76.64,61573.0,57.6683,57.6759,57.5932,57.6232,61573.0
2018-06-21 15:35:00,76.64,76.75,76.63,76.75,108929.0,57.6232,57.7059,57.6157,57.7059,108929.0
2018-06-21 15:40:00,76.74,76.83,76.67,76.8,88559.0,57.6984,57.7661,57.6458,57.7435,88559.0
2018-06-21 15:45:00,76.8,76.92,76.79,76.92,77102.0,57.7435,57.8338,57.736,57.8338,77102.0
2018-06-21 15:50:00,76.91,76.94,76.85,76.89,99919.0,57.8262,57.8488,57.7811,57.8112,99919.0
2018-06-21 15:55:00,76.89,77.0,76.89,76.91,235599.0,57.8112,57.8939,57.8112,57.8262,235599.0
2018-06-22 09:30:00,76.9,77.05,76.76,77.03,36637.0,57.8187,57.9315,57.7135,57.9165,36637.0
2018-06-22 09:35:00,77.0,77.15,76.94,77.12,19984.0,57.8939,58.0067,57.8488,57.9841,19984.0
2018-06-22 09:40:00,77.14,77.21,77.07,77.15,33009.0,57.9992,58.0518,57.9465,58.0067,33009.0
2018-06-22 09:45:00,77.14,77.21,77.06,77.08,19545.0,57.9992,58.0518,57.939,57.9541,19545.0
2018-06-22 09:50:00,77.1,77.14,77.0,77.03,20547.0,57.9691,57.9992,57.8939,57.9165,20547.0
2018-06-22 09:55:00,77.03,77.13,76.97,77.06,29091.0,57.9165,57.9916,57.8713,57.939,29091.0
2018-06-22 10:00:00,77.07,77.16,77.03,77.15,22465.0,57.9465,58.0142,57.9165,58.0067,22465.0
2018-06-22 10:05:00,77.16,77.25,77.13,77.13,19487.0,58.0142,58.0819,57.9916,57.9916,19487.0
2018-06-22 10:10:00,77.15,77.26,77.12,77.14,36438.0,58.0067,58.0894,57.9841,57.9992,36438.0
2018-06-22 10:15:00,77.15,77.3,77.15,77.25,24116.0,58.0067,58.1195,58.0067,58.0819,24116.0
2018-06-22 10:20:00,77.26,77.33,77.2,77.3,21644.0,58.0894,58.142,58.0443,58.1195,21644.0
2018-06-22 10:25:00,77.3,77.46,77.28,77.4,23070.0,58.1195,58.2398,58.1044,58.1946,23070.0
2018-06-22 10:30:00,77.42,77.42,77.28,77.36,15910.0,58.2097,58.2097,58.1044,58.1646,15910.0
2018-06-22 10:35:00,77.36,77.48,77.36,77.47,25333.0,58.1646,58.2548,58.1646,58.2473,25333.0
2018-06-22 10:40:00,77.47,77.57,77.46,77.55,31291.0,58.2473,58.3225,58.2398,58.3074,31291.0
2018-06-22 10:45:00,77.55,77.58,77.43,77.44,15210.0,58.3074,58.33,58.2172,58.2247,15210.0
2018-06-22 10:50:00,77.42,77.46,77.39,77.42,16017.0,58.2097,58.2398,58.1871,58.2097,16017.0
2018-06-22 10:55:00,77.43,77.45,77.34,77.39,16091.0,58.2172,58.2322,58.1495,58.1871,16091.0
2018-06-22 11:00:00,77.39,77.41,77.36,77.39,16898.0,58.1871,58.2022,58.1646,58.1871,16898.0
2018-06-22 11:05:00,77.38,77.5,77.33,77.38,18464.0,58.1796,58.2698,58.142,58.1796,18464.0
2018-06-22 11:10:00,77.38,77.48,77.36,77.48,15420.0,58.1796,58.2548,58.1646,58.2548,15420.0
2018-06-22 11:15:00,77.46,77.5,77.38,77.39,19713.0,58.2398,58.2698,58.1796,58.1871,19713.0
2018-06-22 11:20:00,77.4,77.47,77.34,77.34,12003.0,58.1946,58.2473,58.1495,58.1495,12003.0
2018-06-22 11:25:00,77.33,77.37,77.26,77.27,34808.0,58.142,58.1721,58.0894,58.0969,34808.0
2018-06-22 11:30:00,77.28,77.3,77.2,77.3,22830.0,58.1044,58.1195,58.0443,58.1195,22830.0
2018-06-22 11:35:00,77.31,77.38,77.29,77.36,21679.0,58.127,58.1796,58.1119,58.1646,21679.0
2018-06-22 11:40:00,77.36,77.43,77.34,77.41,22694.0,58.1646,58.2172,58.1495,58.2022,22694.0
2018-06-22 11:45:00,77.4,77.41,77.32,77.34,7752.0,58.1946,58.2022,58.1345,58.1495,7752.0
2018-06-22 11:50:00,77.33,77.35,77.28,77.31,12205.0,58.142,58.1571,58.1044,58.127,12205.0
2018-06-22 11:55:00,77.32,77.38,77.27,77.37,13730.0,58.1345,58.1796,58.0969,58.1721,13730.0
2018-06-22 12:00:00,77.36,77.4,77.35,77.36,15136.0,58.1646,58.1946,58.1571,58.1646,15136.0
2018-06-22 12:05:00,77.36,77.36,77.27,77.28,11981.0,58.1646,58.1646,58.0969,58.1044,11981.0
2018-06-22 12:10:00,77.28,77.29,77.22,77.23,25551.0,58.1044,58.1119,58.0593,58.0668,25551.0
2018-06-22 12:15:00,77.22,77.33,77.22,77.33,10549.0,58.0593,58.142,58.0593,58.142,10549.0
2018-06-22 12:20:00,77.32,77.42,77.32,77.41,14293.0,58.1345,58.2097,58.1345,58.2022,14293.0
2018-06-22 12:25:00,77.41,77.41,77.32,77.33,9188.0,58.2022,58.2022,58.1345,58.142,9188.0
2018-06-22 12:30:00,77.32,77.34,77.25,77.33,24183.0,58.1345,58.1495,58.0819,58.142,24183.0
2018-06-22 12:35:00,77.33,77.41,77.33,77.41,22238.0,58.142,58.2022,58.142,58.2022,22238.0
2018-06-22 12:40:00,77.4,77.42,77.34,77.37,25079.0,58.1946,58.2097,58.1495,58.1721,25079.0
2018-06-22 12:45:00,77.37,77.48,77.37,77.47,15186.0,58.1721,58.2548,58.1721,58.2473,15186.0
2018-06-22 12:50:00,77.47,77.52,77.45,77.51,19079.0,58.2473,58.2849,58.2322,58.2774,19079.0
2018-06-22 12:55:00,77.51,77.52,77.4,77.43,16735.0,58.2774,58.2849,58.1946,58.2172,16735.0
2018-06-22 13:00:00,77.42,77.45,77.38,77.42,8164.0,58.2097,58.2322,58.1796,58.2097,8164.0
2018-06-22 13:05:00,77.43,77.49,77.41,77.41,12817.0,58.2172,58.2623,58.2022,58.2022,12817.0
2018-06-22 13:10:00,77.41,77.48,77.41,77.46,13089.0,58.2022,58.2548,58.2022,58.2398,13089.0
2018-06-22 13:15:00,77.48,77.5,77.41,77.44,9771.0,58.2548,58.2698,58.2022,58.2247,9771.0
2018-06-22 13:20:00,77.44,77.44,77.32,77.33,12652.0,58.2247,58.2247,58.1345,58.142,12652.0
2018-06-22 13:25:00,77.33,77.37,77.31,77.33,14648.0,58.142,58.1721,58.127,58.142,14648.0
2018-06-22 13:30:00,77.33,77.38,77.32,77.38,13894.0,58.142,58.1796,58.1345,58.1796,13894.0
2018-06-22 13:35:00,77.37,77.45,77.36,77.41,15033.0,58.1721,58.2322,58.1646,58.2022,15033.0
2018-06-22 13:40:00,77.39,77.43,77.37,77.43,17303.0,58.1871,58.2172,58.1721,58.2172,17303.0
2018-06-22 13:45:00,77.44,77.48,77.4,77.43,17106.0,58.2247,58.2548,58.1946,58.2172,17106.0
2018-06-22 13:50:00,77.43,77.51,77.4,77.5,23229.0,58.2172,58.2774,58.1946,58.2698,23229.0
2018-06-22 13:55:00,77.51,77.53,77.45,77.46,14548.0,58.2774,58.2924,58.2322,58.2398,14548.0
2018-06-22 14:00:00,77.47,77.52,77.43,77.5,16151.0,58.2473,58.2849,58.2172,58.2698,16151.0
2018-06-22 14:05:00,77.48,77.54,77.44,77.53,10460.0,58.2548,58.2999,58.2247,58.2924,10460.0
2018-06-22 14:10:00,77.53,77.58,77.5,77.51,22241.0,58.2924,58.33,58.2698,58.2774,22241.0
2018-06-22 14:15:00,77.5,77.52,77.48,77.5,13266.0,58.2698,58.2849,58.2548,58.2698,13266.0
2018-06-22 14:20:00,77.51,77.53,77.46,77.48,24192.0,58.2774,58.2924,58.2398,58.2548,24192.0
2018-06-22 14:25:00,77.47,77.47,77.39,77.44,19625.0,58.2473,58.2473,58.1871,58.2247,19625.0
2018-06-22 14:30:00,77.44,77.45,77.37,77.39,15036.0,58.2247,58.2322,58.1721,58.1871,15036.0
2018-06-22 14:35:00,77.39,77.45,77.38,77.42,36105.0,58.1871,58.2322,58.1796,58.2097,36105.0
2018-06-22 14:40:00,77.4,77.46,77.39,77.41,46234.0,58.1946,58.2398,58.1871,58.2022,46234.0
2018-06-22 14:45:00,77.42,77.42,77.35,77.39,36745.0,58.2097,58.2097,58.1571,58.1871,36745.0
2018-06-22 14:50:00,77.39,77.46,77.38,77.46,17387.0,58.1871,58.2398,58.1796,58.2398,17387.0
2018-06-22 14:55:00,77.46,77.49,77.41,77.48,11403.0,58.2398,58.2623,58.2022,58.2548,11403.0
2018-06-22 15:00:00,77.48,77.51,77.44,77.5,17377.0,58.2548,58.2774,58.2247,58.2698,17377.0
2018-06-22 15:05:00,77.49,77.5,77.47,77.48,24282.0,58.2623,58.2698,58.2473,58.2548,24282.0
2018-06-22 15:10:00,77.48,77.55,77.48,77.55,25404.0,58.2548,58.3074,58.2548,58.3074,25404.0
2018-06-22 15:15:00,77.55,77.61,77.54,77.55,30025.0,58.3074,58.3525,58.2999,58.3074,30025.0
2018-06-22 15:20:00,77.55,77.63,77.54,77.63,33527.0,58.3074,58.3676,58.2999,58.3676,33527.0
2018-06-22 15:25:00,77.64,77.67,77.59,77.64,48790.0,58.3751,58.3977,58.3375,58.3751,48790.0
2018-06-22 15:30:00,77.64,77.64,77.5,77.52,47952.0,58.3751,58.3751,58.2698,58.2849,47952.0
2018-06-22 15:35:00,77.52,77.52,77.39,77.4,32464.0,58.2849,58.2849,58.1871,58.1946,32464.0
2018-06-22 15:40:00,77.41,77.46,77.38,77.42,42193.0,58.2022,58.2398,58.1796,58.2097,42193.0
2018-06-22 15:45:00,77.41,77.43,77.34,77.35,49751.0,58.2022,58.2172,58.1495,58.1571,49751.0
2018-06-22 15:50:00,77.34,77.4,77.29,77.4,86365.0,58.1495,58.1946,58.1119,58.1946,86365.0
2018-06-22 15:55:00,77.39,77.48,77.37,77.42,207981.0,58.1871,58.2548,58.1721,58.2097,207981.0
2018-06-25 09:30:00,77.5,77.78,77.47,77.64,72732.0,58.2698,58.4804,58.2473,58.3751,72732.0
2018-06-25 09:35:00,77.65,77.84,77.51,77.83,54018.0,58.3826,58.5255,58.2774,58.518,54018.0
2018-06-25 09:40:00,77.83,77.97,77.77,77.89,43981.0,58.518,58.6232,58.4728,58.5631,43981.0
2018-06-25 09:45:00,77.9,77.96,77.75,77.77,40645.0,58.5706,58.6157,58.4578,58.4728,40645.0
2018-06-25 09:50:00,77.79,78.02,77.79,78.02,47593.0,58.4879,58.6608,58.4879,58.6608,47593.0
2018-06-25 09:55:00,78.02,78.08,77.89,77.9,60584.0,58.6608,58.7059,58.5631,58.5706,60584.0
2018-06-25 10:00:00,77.91,78.02,77.87,77.87,39131.0,58.5781,58.6608,58.548,58.548,39131.0
2018-06-25 10:05:00,77.87,77.93,77.8,77.91,60818.0,58.548,58.5931,58.4954,58.5781,60818.0
2018-06-25 10:10:00,77.91,78.19,77.9,78.19,35059.0,58.5781,58.7886,58.5706,58.7886,35059.0
2018-06-25 10:15:00,78.19,78.19,77.99,78.13,31212.0,58.7886,58.7886,58.6383,58.7435,31212.0
2018-06-25 10:20:00,78.12,78.2,78.04,78.06,20756.0,58.736,58.7961,58.6758,58.6909,20756.0
2018-06-25 10:25:00,78.07,78.11,78.01,78.08,78304.0,58.6984,58.7285,58.6533,58.7059,78304.0
2018-06-25 10:30:00,78.07,78.24,78.07,78.21,30705.0,58.6984,58.8262,58.6984,58.8037,30705.0
2018-06-25 10:35:00,78.21,78.26,78.09,78.24,41484.0,58.8037,58.8413,58.7134,58.8262,41484.0
2018-06-25 10:40:00,78.24,78.36,78.24,78.31,34697.0,58.8262,58.9164,58.8262,58.8789,34697.0
2018-06-25 10:45:00,78.28,78.5,78.28,78.44,136356.0,58.8563,59.0217,58.8563,58.9766,136356.0
2018-06-25 10:50:00,78.43,78.62,78.43,78.59,85007.0,58.9691,59.1119,58.9691,59.0894,85007.0
2018-06-25 10:55:00,78.57,78.6,78.45,78.58,41579.0,59.0743,59.0969,58.9841,59.0819,41579.0
2018-06-25 11:00:00,78.58,78.69,78.49,78.69,48035.0,59.0819,59.1646,59.0142,59.1646,48035.0
2018-06-25 11:05:00,78.69,78.7,78.55,78.59,45729.0,59.1646,59.1721,59.0593,59.0894,45729.0
2018-06-25 11:10:00,78.61,78.77,78.61,78.73,40031.0,59.1044,59.2247,59.1044,59.1946,40031.0
2018-06-25 11:15:00,78.71,78.8,78.68,78.77,30955.0,59.1796,59.2473,59.157,59.2247,30955.0
2018-06-25 11:20:00,78.77,78.77,78.65,78.66,62891.0,59.2247,59.2247,59.1345,59.142,62891.0
2018-06-25 11:25:00,78.67,78.7,78.62,78.69,24696.0,59.1495,59.1721,59.1119,59.1646,24696.0
2018-06-25 11:30:00,78.69,78.69,78.49,78.51,58962.0,59.1646,59.1646,59.0142,59.0292,58962.0
2018-06-25 11:35:00,78.5,78.52,78.35,78.37,47905.0,59.0217,59.0367,58.9089,58.924,47905.0
2018-06-25 11:40:00,78.38,78.44,78.35,78.37,34731.0,58.9315,58.9766,58.9089,58.924,34731.0
2018-06-25 11:45:00,78.37,78.51,78.35,78.47,35381.0,58.924,59.0292,58.9089,58.9991,35381.0
2018-06-25 11:50:00,78.48,78.53,78.41,78.52,31230.0,59.0067,59.0443,58.954,59.0367,31230.0
2018-06-25 11:55:00,78.51,78.51,78.44,78.47,51792.0,59.0292,59.0292,58.9766,58.9991,51792.0
2018-06-25 12:00:00,78.48,78.5,78.35,78.36,50874.0,59.0067,59.0217,58.9089,58.9164,50874.0
2018-06-25 12:05:00,78.36,78.51,78.28,78.48,49764.0,58.9164,59.0292,58.8563,59.0067,49764.0
2018-06-25 12:10:00,78.47,78.61,78.41,78.59,37679.0,58.9991,59.1044,58.954,59.0894,37679.0
2018-06-25 12:15:00,78.58,78.63,78.51,78.51,31821.0,59.0819,59.1194,59.0292,59.0292,31821.0
2018-06-25 12:20:00,78.52,78.54,78.44,78.46,36552.0,59.0367,59.0518,58.9766,58.9916,36552.0
2018-06-25 12:25:00,78.46,78.67,78.46,78.63,36725.0,58.9916,59.1495,58.9916,59.1194,36725.0
2018-06-25 12:30:00,78.62,78.67,78.58,78.63,26264.0,59.1119,59.1495,59.0819,59.1194,26264.0
2018-06-25 12:35:00,78.63,78.67,78.6,78.62,26957.0,59.1194,59.1495,59.0969,59.1119,26957.0
2018-06-25 12:40:00,78.63,78.71,78.6,78.71,77726.0,59.1194,59.1796,59.0969,59.1796,77726.0
2018-06-25 12:45:00,78.71,78.74,78.64,78.71,15486.0,59.1796,59.2022,59.127,59.1796,15486.0
2018-06-25 12:50:00,78.72,78.8,78.71,78.79,25738.0,59.1871,59.2473,59.1796,59.2397,25738.0
2018-06-25 12:55:00,78.78,78.85,78.74,78.83,35244.0,59.2322,59.2849,59.2022,59.2698,35244.0
2018-06-25 13:00:00,78.83,78.83,78.72,78.72,20303.0,59.2698,59.2698,59.1871,59.1871,20303.0
2018-06-25 13:05:00,78.73,78.73,78.63,78.67,15590.0,59.1946,59.1946,59.1194,59.1495,15590.0
2018-06-25 13:10:00,78.67,78.74,78.65,78.7,30810.0,59.1495,59.2022,59.1345,59.1721,30810.0
2018-06-25 13:15:00,78.7,78.76,78.64,78.75,17366.0,59.1721,59.2172,59.127,59.2097,17366.0
2018-06-25 13:20:00,78.77,78.83,78.73,78.74,24643.0,59.2247,59.2698,59.1946,59.2022,24643.0
2018-06-25 13:25:00,78.75,78.75,78.69,78.74,13751.0,59.2097,59.2097,59.1646,59.2022,13751.0
2018-06-25 13:30:00,78.73,78.78,78.68,78.78,16081.0,59.1946,59.2322,59.157,59.2322,16081.0
2018-06-25 13:35:00,78.8,78.83,78.76,78.76,17131.0,59.2473,59.2698,59.2172,59.2172,17131.0
2018-06-25 13:40:00,78.76,78.79,78.73,78.75,16605.0,59.2172,59.2397,59.1946,59.2097,16605.0
2018-06-25 13:45:00,78.75,78.83,78.73,78.83,37516.0,59.2097,59.2698,59.1946,59.2698,37516.0
2018-06-25 13:50:00,78.83,78.85,78.71,78.73,35486.0,59.2698,59.2849,59.1796,59.1946,35486.0
2018-06-25 13:55:00,78.73,78.83,78.69,78.8,33249.0,59.1946,59.2698,59.1646,59.2473,33249.0
2018-06-25 14:00:00,78.8,78.84,78.74,78.83,40943.0,59.2473,59.2773,59.2022,59.2698,40943.0
2018-06-25 14:05:00,78.83,78.88,78.82,78.83,41305.0,59.2698,59.3074,59.2623,59.2698,41305.0
2018-06-25 14:10:00,78.84,78.9,78.83,78.88,28968.0,59.2773,59.3225,59.2698,59.3074,28968.0
2018-06-25 14:15:00,78.89,78.9,78.81,78.84,23087.0,59.3149,59.3225,59.2548,59.2773,23087.0
2018-06-25 14:20:00,78.83,78.87,78.81,78.85,32975.0,59.2698,59.2999,59.2548,59.2849,32975.0
2018-06-25 14:25:00,78.85,78.9,78.84,78.89,23103.0,59.2849,59.3225,59.2773,59.3149,23103.0
2018-06-25 14:30:00,78.89,78.96,78.89,78.92,67529.0,59.3149,59.3676,59.3149,59.3375,67529.0
2018-06-25 14:35:00,78.93,78.95,78.87,78.92,37258.0,59.345,59.36,59.2999,59.3375,37258.0
2018-06-25 14:40:00,78.91,78.92,78.82,78.82,87210.0,59.33,59.3375,59.2623,59.2623,87210.0
2018-06-25 14:45:00,78.82,78.93,78.8,78.93,34073.0,59.2623,59.345,59.2473,59.345,34073.0
2018-06-25 14:50:00,78.93,79.04,78.86,78.89,67760.0,59.345,59.4277,59.2924,59.3149,67760.0
2018-06-25 14:55:00,78.88,78.89,78.83,78.87,23596.0,59.3074,59.3149,59.2698,59.2999,23596.0
2018-06-25 15:00:00,78.87,78.88,78.82,78.82,30077.0,59.2999,59.3074,59.2623,59.2623,30077.0
2018-06-25 15:05:00,78.83,78.95,78.82,78.94,37153.0,59.2698,59.36,59.2623,59.3525,37153.0
2018-06-25 15:10:00,78.94,78.94,78.81,78.81,63068.0,59.3525,59.3525,59.2548,59.2548,63068.0
2018-06-25 15:15:00,78.81,78.99,78.79,78.97,61849.0,59.2548,59.3901,59.2397,59.3751,61849.0
2018-06-25 15:20:00,78.96,78.96,78.88,78.94,44666.0,59.3676,59.3676,59.3074,59.3525,44666.0
2018-06-25 15:25:00,78.95,78.99,78.87,78.88,173451.0,59.36,59.3901,59.2999,59.3074,173451.0
2018-06-25 15:30:00,78.88,78.92,78.82,78.92,132785.0,59.3074,59.3375,59.2623,59.3375,132785.0
2018-06-25 15:35:00,78.91,79.1,78.9,79.05,105324.0,59.33,59.4728,59.3225,59.4352,105324.0
2018-06-25 15:40:00,79.06,79.1,78.99,79.0,71287.0,59.4428,59.4728,59.3901,59.3976,71287.0
2018-06-25 15:45:00,78.99,79.02,78.95,78.99,89847.0,59.3901,59.4127,59.36,59.3901,89847.0
2018-06-25 15:50:00,78.99,79.08,78.96,79.08,100407.0,59.3901,59.4578,59.3676,59.4578,100407.0
2018-06-25 15:55:00,79.07,79.17,79.03,79.08,229866.0,59.4503,59.5255,59.4202,59.4578,229866.0
2018-06-26 09:30:00,78.98,78.98,78.66,78.9,86188.0,59.3826,59.3826,59.142,59.3225,86188.0
2018-06-26 09:35:00,78.93,79.08,78.83,79.08,50784.0,59.345,59.4578,59.2698,59.4578,50784.0
2018-06-26 09:40:00,79.07,79.09,78.86,78.91,29711.0,59.4503,59.4653,59.2924,59.33,29711.0
2018-06-26 09:45:00,78.92,78.92,78.69,78.75,51400.0,59.3375,59.3375,59.1646,59.2097,51400.0
2018-06-26 09:50:00,78.75,78.97,78.74,78.9,36776.0,59.2097,59.3751,59.2022,59.3225,36776.0
2018-06-26 09:55:00,78.9,79.08,78.88,79.05,37531.0,59.3225,59.4578,59.3074,59.4352,37531.0
2018-06-26 10:00:00,79.06,79.06,78.84,79.02,35179.0,59.4428,59.4428,59.2773,59.4127,35179.0
2018-06-26 10:05:00,79.01,79.17,78.94,79.13,44279.0,59.4052,59.5255,59.3525,59.4954,44279.0
2018-06-26 10:10:00,79.12,79.26,79.11,79.17,38055.0,59.4879,59.5931,59.4803,59.5255,38055.0
2018-06-26 10:15:00,79.15,79.17,79.0,79.03,30705.0,59.5104,59.5255,59.3976,59.4202,30705.0
2018-06-26 10:20:00,79.02,79.25,79.02,79.23,34906.0,59.4127,59.5856,59.4127,59.5706,34906.0
2018-06-26 10:25:00,79.25,79.33,79.24,79.3,37639.0,59.5856,59.6458,59.5781,59.6232,37639.0
2018-06-26 10:30:00,79.29,79.33,79.21,79.23,66166.0,59.6157,59.6458,59.5555,59.5706,66166.0
2018-06-26 10:35:00,79.24,79.53,79.24,79.27,73009.0,59.5781,59.7961,59.5781,59.6006,73009.0
2018-06-26 10:40:00,79.27,79.42,79.26,79.39,58683.0,59.6006,59.7134,59.5931,59.6909,58683.0
2018-06-26 10:45:00,79.39,79.48,79.22,79.24,45735.0,59.6909,59.7585,59.5631,59.5781,45735.0
2018-06-26 10:50:00,79.27,79.3,79.14,79.25,43795.0,59.6006,59.6232,59.5029,59.5856,43795.0
2018-06-26 10:55:00,79.25,79.36,79.17,79.35,47166.0,59.5856,59.6683,59.5255,59.6608,47166.0
2018-06-26 11:00:00,79.34,79.34,79.18,79.34,48380.0,59.6533,59.6533,59.533,59.6533,48380.0
2018-06-26 11:05:00,79.34,79.38,79.22,79.35,43879.0,59.6533,59.6834,59.5631,59.6608,43879.0
2018-06-26 11:10:00,79.33,79.36,79.25,79.26,46460.0,59.6458,59.6683,59.5856,59.5931,46460.0
2018-06-26 11:15:00,79.26,79.35,79.22,79.3,48927.0,59.5931,59.6608,59.5631,59.6232,48927.0
2018-06-26 11:20:00,79.29,79.39,79.22,79.38,51804.0,59.6157,59.6909,59.5631,59.6834,51804.0
2018-06-26 11:25:00,79.38,79.4,79.3,79.39,48499.0,59.6834,59.6984,59.6232,59.6909,48499.0
2018-06-26 11:30:00,79.4,79.47,79.36,79.36,70924.0,59.6984,59.751,59.6683,59.6683,70924.0
2018-06-26 11:35:00,79.37,79.51,79.36,79.51,57290.0,59.6758,59.7811,59.6683,59.7811,57290.0
2018-06-26 11:40:00,79.51,79.51,79.38,79.47,41389.0,59.7811,59.7811,59.6834,59.751,41389.0
2018-06-26 11:45:00,79.47,79.48,79.33,79.36,40173.0,59.751,59.7585,59.6458,59.6683,40173.0
2018-06-26 11:50:00,79.36,79.44,79.35,79.39,35245.0,59.6683,59.7285,59.6608,59.6909,35245.0
2018-06-26 11:55:00,79.39,79.41,79.3,79.36,45414.0,59.6909,59.7059,59.6232,59.6683,45414.0
2018-06-26 12:00:00,79.35,79.41,79.24,79.31,69876.0,59.6608,59.7059,59.5781,59.6307,69876.0
2018-06-26 12:05:00,79.32,79.32,79.24,79.31,49464.0,59.6382,59.6382,59.5781,59.6307,49464.0
2018-06-26 12:10:00,79.3,79.32,79.22,79.29,36172.0,59.6232,59.6382,59.5631,59.6157,36172.0
2018-06-26 12:15:00,79.29,79.3,79.18,79.29,40246.0,59.6157,59.6232,59.533,59.6157,40246.0
2018-06-26 12:20:00,79.29,79.31,79.24,79.27,18751.0,59.6157,59.6307,59.5781,59.6006,18751.0
2018-06-26 12:25:00,79.27,79.28,79.19,79.2,44810.0,59.6006,59.6082,59.5405,59.548,44810.0
2018-06-26 12:30:00,79.2,79.22,79.14,79.16,39763.0,59.548,59.5631,59.5029,59.5179,39763.0
2018-06-26 12:35:00,79.17,79.18,79.09,79.09,60250.0,59.5255,59.533,59.4653,59.4653,60250.0
2018-06-26 12:40:00,79.09,79.19,79.06,79.1,35134.0,59.4653,59.5405,59.4428,59.4728,35134.0
2018-06-26 12:45:00,79.11,79.12,79.08,79.11,21367.0,59.4803,59.4879,59.4578,59.4803,21367.0
2018-06-26 12:50:00,79.11,79.17,79.09,79.17,21627.0,59.4803,59.5255,59.4653,59.5255,21627.0
2018-06-26 12:55:00,79.17,79.24,79.16,79.24,21468.0,59.5255,59.5781,59.5179,59.5781,21468.0
2018-06-26 13:00:00,79.23,79.23,79.09,79.09,16981.0,59.5706,59.5706,59.4653,59.4653,16981.0
2018-06-26 13:05:00,79.09,79.16,79.05,79.14,24488.0,59.4653,59.5179,59.4352,59.5029,24488.0
2018-06-26 13:10:00,79.14,79.14,79.08,79.12,19536.0,59.5029,59.5029,59.4578,59.4879,19536.0
2018-06-26 13:15:00,79.12,79.14,79.03,79.03,22763.0,59.4879,59.5029,59.4202,59.4202,22763.0
2018-06-26 13:20:00,79.04,79.08,79.0,79.06,42075.0,59.4277,59.4578,59.3976,59.4428,42075.0
2018-06-26 13:25:00,79.06,79.18,79.06,79.09,32282.0,59.4428,59.533,59.4428,59.4653,32282.0
2018-06-26 13:30:00,79.1,79.11,79.01,79.1,25261.0,59.4728,59.4803,59.4052,59.4728,25261.0
2018-06-26 13:35:00,79.1,79.17,79.1,79.15,21785.0,59.4728,59.5255,59.4728,59.5104,21785.0
2018-06-26 13:40:00,79.16,79.18,79.13,79.17,10569.0,59.5179,59.533,59.4954,59.5255,10569.0
2018-06-26 13:45:00,79.17,79.18,79.08,79.1,18173.0,59.5255,59.533,59.4578,59.4728,18173.0
2018-06-26 13:50:00,79.1,79.18,79.07,79.15,24395.0,59.4728,59.533,59.4503,59.5104,24395.0
2018-06-26 13:55:00,79.15,79.16,79.08,79.15,18270.0,59.5104,59.5179,59.4578,59.5104,18270.0
2018-06-26 14:00:00,79.14,79.15,79.06,79.08,27899.0,59.5029,59.5104,59.4428,59.4578,27899.0
2018-06-26 14:05:00,79.08,79.16,79.07,79.11,30009.0,59.4578,59.5179,59.4503,59.4803,30009.0
2018-06-26 14:10:00,79.12,79.12,79.04,79.06,23947.0,59.4879,59.4879,59.4277,59.4428,23947.0
2018-06-26 14:15:00,79.06,79.06,79.0,79.06,21170.0,59.4428,59.4428,59.3976,59.4428,21170.0
2018-06-26 14:20:00,79.06,79.06,78.95,79.02,44924.0,59.4428,59.4428,59.36,59.4127,44924.0
2018-06-26 14:25:00,79.02,79.04,79.0,79.01,15951.0,59.4127,59.4277,59.3976,59.4052,15951.0
2018-06-26 14:30:00,79.0,79.02,79.0,79.0,28637.0,59.3976,59.4127,59.3976,59.3976,28637.0
2018-06-26 14:35:00,79.0,79.05,78.99,79.02,26273.0,59.3976,59.4352,59.3901,59.4127,26273.0
2018-06-26 14:40:00,79.02,79.03,78.98,79.0,36892.0,59.4127,59.4202,59.3826,59.3976,36892.0
2018-06-26 14:45:00,79.0,79.02,78.97,78.98,33440.0,59.3976,59.4127,59.3751,59.3826,33440.0
2018-06-26 14:50:00,78.97,79.01,78.95,78.95,19584.0,59.3751,59.4052,59.36,59.36,19584.0
2018-06-26 14:55:00,78.95,79.02,78.94,79.02,23157.0,59.36,59.4127,59.3525,59.4127,23157.0
2018-06-26 15:00:00,79.02,79.05,78.95,79.01,27416.0,59.4127,59.4352,59.36,59.4052,27416.0
2018-06-26 15:05:00,79.0,79.06,79.0,79.03,19628.0,59.3976,59.4428,59.3976,59.4202,19628.0
2018-06-26 15:10:00,79.03,79.07,79.01,79.03,35098.0,59.4202,59.4503,59.4052,59.4202,35098.0
2018-06-26 15:15:00,79.03,79.03,78.96,79.02,26437.0,59.4202,59.4202,59.3676,59.4127,26437.0
2018-06-26 15:20:00,79.02,79.07,78.96,78.98,30932.0,59.4127,59.4503,59.3676,59.3826,30932.0
2018-06-26 15:25:00,78.99,78.99,78.92,78.96,44070.0,59.3901,59.3901,59.3375,59.3676,44070.0
2018-06-26 15:30:00,78.96,78.97,78.91,78.94,34807.0,59.3676,59.3751,59.33,59.3525,34807.0
2018-06-26 15:35:00,78.93,78.93,78.84,78.86,57162.0,59.345,59.345,59.2773,59.2924,57162.0
2018-06-26 15:40:00,78.85,78.85,78.75,78.75,73082.0,59.2849,59.2849,59.2097,59.2097,73082.0
2018-06-26 15:45:00,78.74,78.76,78.68,78.71,104677.0,59.2022,59.2172,59.157,59.1796,104677.0
2018-06-26 15:50:00,78.71,78.72,78.65,78.67,81276.0,59.1796,59.1871,59.1345,59.1495,81276.0
2018-06-26 15:55:00,78.66,78.82,78.66,78.78,161223.0,59.142,59.2623,59.142,59.2322,161223.0
2018-06-27 09:30:00,78.76,78.76,78.5,78.62,72530.0,59.2172,59.2172,59.0217,59.1119,72530.0
2018-06-27 09:35:00,78.62,78.76,78.62,78.69,24655.0,59.1119,59.2172,59.1119,59.1646,24655.0
2018-06-27 09:40:00,78.64,78.81,78.6,78.7,54864.0,59.127,59.2548,59.0969,59.1721,54864.0
2018-06-27 09:45:00,78.7,78.73,78.59,78.66,22638.0,59.1721,59.1946,59.0894,59.142,22638.0
2018-06-27 09:50:00,78.68,78.89,78.66,78.89,30184.0,59.157,59.3149,59.142,59.3149,30184.0
2018-06-27 09:55:00,78.91,78.92,78.77,78.86,18483.0,59.33,59.3375,59.2247,59.2924,18483.0
2018-06-27 10:00:00,78.87,78.87,78.7,78.78,104929.0,59.2999,59.2999,59.1721,59.2322,104929.0
2018-06-27 10:05:00,78.77,78.96,78.76,78.95,51332.0,59.2247,59.3676,59.2172,59.36,51332.0
2018-06-27 10:10:00,78.95,79.06,78.92,78.92,34376.0,59.36,59.4428,59.3375,59.3375,34376.0
2018-06-27 10:15:00,78.92,79.03,78.89,78.96,24210.0,59.3375,59.4202,59.3149,59.3676,24210.0
2018-06-27 10:20:00,78.95,79.02,78.93,78.98,45043.0,59.36,59.4127,59.345,59.3826,45043.0
2018-06-27 10:25:00,78.98,79.02,78.89,78.99,21852.0,59.3826,59.4127,59.3149,59.3901,21852.0
2018-06-27 10:30:00,78.99,78.99,78.72,78.75,29123.0,59.3901,59.3901,59.1871,59.2097,29123.0
2018-06-27 10:35:00,78.76,78.82,78.73,78.73,23631.0,59.2172,59.2623,59.1946,59.1946,23631.0
2018-06-27 10:40:00,78.73,78.82,78.69,78.8,44263.0,59.1946,59.2623,59.1646,59.2473,44263.0
2018-06-27 10:45:00,78.8,78.8,78.64,78.77,31302.0,59.2473,59.2473,59.127,59.2247,31302.0
2018-06-27 10:50:00,78.75,78.85,78.72,78.77,20553.0,59.2097,59.2849,59.1871,59.2247,20553.0
2018-06-27 10:55:00,78.77,78.77,78.66,78.71,21327.0,59.2247,59.2247,59.142,59.1796,21327.0
2018-06-27 11:00:00,78.7,78.95,78.69,78.91,26336.0,59.1721,59.36,59.1646,59.33,26336.0
2018-06-27 11:05:00,78.91,79.12,78.91,78.96,42187.0,59.33,59.4879,59.33,59.3676,42187.0
2018-06-27 11:10:00,78.97,79.06,78.96,78.97,26598.0,59.3751,59.4428,59.3676,59.3751,26598.0
2018-06-27 11:15:00,78.98,79.05,78.94,79.05,24808.0,59.3826,59.4352,59.3525,59.4352,24808.0
2018-06-27 11:20:00,79.04,79.04,78.84,78.87,22501.0,59.4277,59.4277,59.2773,59.2999,22501.0
2018-06-27 11:25:00,78.88,78.99,78.84,78.98,25951.0,59.3074,59.3901,59.2773,59.3826,25951.0
2018-06-27 11:30:00,78.99,79.1,78.98,79.09,41600.0,59.3901,59.4728,59.3826,59.4653,41600.0
2018-06-27 11:35:00,79.1,79.15,79.04,79.12,36542.0,59.4728,59.5104,59.4277,59.4879,36542.0
2018-06-27 11:40:00,79.11,79.21,79.09,79.18,54164.0,59.4803,59.5555,59.4653,59.533,54164.0
2018-06-27 11:45:00,79.17,79.23,79.13,79.18,42020.0,59.5255,59.5706,59.4954,59.533,42020.0
2018-06-27 11:50:00,79.17,79.29,79.16,79.18,33673.0,59.5255,59.6157,59.5179,59.533,33673.0
2018-06-27 11:55:00,79.17,79.32,79.14,79.29,32800.0,59.5255,59.6382,59.5029,59.6157,32800.0
2018-06-27 12:00:00,79.3,79.32,79.17,79.19,18131.0,59.6232,59.6382,59.5255,59.5405,18131.0
2018-06-27 12:05:00,79.2,79.26,79.19,79.2,17471.0,59.548,59.5931,59.5405,59.548,17471.0
2018-06-27 12:10:00,79.2,79.28,79.19,79.27,24773.0,59.548,59.6082,59.5405,59.6006,24773.0
2018-06-27 12:15:00,79.28,79.34,79.24,79.25,25302.0,59.6082,59.6533,59.5781,59.5856,25302.0
2018-06-27 12:20:00,79.25,79.28,79.16,79.26,21375.0,59.5856,59.6082,59.5179,59.5931,21375.0
2018-06-27 12:25:00,79.27,79.29,79.25,79.27,13330.0,59.6006,59.6157,59.5856,59.6006,13330.0
2018-06-27 12:30:00,79.27,79.29,79.2,79.21,18198.0,59.6006,59.6157,59.548,59.5555,18198.0
2018-06-27 12:35:00,79.21,79.23,79.19,79.23,20971.0,59.5555,59.5706,59.5405,59.5706,20971.0
2018-06-27 12:40:00,79.23,79.28,79.19,79.28,38909.0,59.5706,59.6082,59.5405,59.6082,38909.0
2018-06-27 12:45:00,79.27,79.32,79.23,79.23,34728.0,59.6006,59.6382,59.5706,59.5706,34728.0
2018-06-27 12:50:00,79.24,79.3,79.22,79.23,28953.0,59.5781,59.6232,59.5631,59.5706,28953.0
2018-06-27 12:55:00,79.24,79.3,79.23,79.24,38354.0,59.5781,59.6232,59.5706,59.5781,38354.0
2018-06-27 13:00:00,79.23,79.32,79.23,79.31,34629.0,59.5706,59.6382,59.5706,59.6307,34629.0
2018-06-27 13:05:00,79.31,79.34,79.27,79.31,29630.0,59.6307,59.6533,59.6006,59.6307,29630.0
2018-06-27 13:10:00,79.32,79.4,79.3,79.37,31300.0,59.6382,59.6984,59.6232,59.6758,31300.0
2018-06-27 13:15:00,79.37,79.47,79.37,79.41,40221.0,59.6758,59.751,59.6758,59.7059,40221.0
2018-06-27 13:20:00,79.41,79.46,79.36,79.39,39674.0,59.7059,59.7435,59.6683,59.6909,39674.0
2018-06-27 13:25:00,79.39,79.4,79.32,79.4,36363.0,59.6909,59.6984,59.6382,59.6984,36363.0
2018-06-27 13:30:00,79.41,79.42,79.32,79.32,38667.0,59.7059,59.7134,59.6382,59.6382,38667.0
2018-06-27 13:35:00,79.32,79.35,79.25,79.26,31124.0,59.6382,59.6608,59.5856,59.5931,31124.0
2018-06-27 13:40:00,79.26,79.3,79.24,79.27,52468.0,59.5931,59.6232,59.5781,59.6006,52468.0
2018-06-27 13:45:00,79.27,79.37,79.27,79.36,25341.0,59.6006,59.6758,59.6006,59.6683,25341.0
2018-06-27 13:50:00,79.36,79.42,79.36,79.37,30550.0,59.6683,59.7134,59.6683,59.6758,30550.0
2018-06-27 13:55:00,79.38,79.52,79.37,79.49,68176.0,59.6834,59.7886,59.6758,59.7661,68176.0
2018-06-27 14:00:00,79.48,79.5,79.44,79.48,33844.0,59.7585,59.7736,59.7285,59.7585,33844.0
2018-06-27 14:05:00,79.48,79.53,79.43,79.49,52343.0,59.7585,59.7961,59.7209,59.7661,52343.0
2018-06-27 14:10:00,79.5,79.58,79.48,79.54,58463.0,59.7736,59.8337,59.7585,59.8036,58463.0
2018-06-27 14:15:00,79.54,79.6,79.53,79.55,66736.0,59.8036,59.8488,59.7961,59.8112,66736.0
2018-06-27 14:20:00,79.56,79.65,79.54,79.58,43592.0,59.8187,59.8864,59.8036,59.8337,43592.0
2018-06-27 14:25:00,79.57,79.61,79.5,79.61,27888.0,59.8262,59.8563,59.7736,59.8563,27888.0
2018-06-27 14:30:00,79.62,79.65,79.58,79.58,30075.0,59.8638,59.8864,59.8337,59.8337,30075.0
2018-06-27 14:35:00,79.59,79.62,79.5,79.51,45696.0,59.8412,59.8638,59.7736,59.7811,45696.0
2018-06-27 14:40:00,79.51,79.52,79.45,79.5,32315.0,59.7811,59.7886,59.736,59.7736,32315.0
2018-06-27 14:45:00,79.51,79.59,79.51,79.54,26629.0,59.7811,59.8412,59.7811,59.8036,26629.0
2018-06-27 14:50:00,79.54,79.61,79.49,79.6,35446.0,59.8036,59.8563,59.7661,59.8488,35446.0
2018-06-27 14:55:00,79.6,79.67,79.59,79.63,30647.0,59.8488,59.9014,59.8412,59.8713,30647.0
2018-06-27 15:00:00,79.64,79.64,79.6,79.64,26938.0,59.8788,59.8788,59.8488,59.8788,26938.0
2018-06-27 15:05:00,79.64,79.7,79.62,79.69,39492.0,59.8788,59.9239,59.8638,59.9164,39492.0
2018-06-27 15:10:00,79.68,79.68,79.55,79.57,45550.0,59.9089,59.9089,59.8112,59.8262,45550.0
2018-06-27 15:15:00,79.56,79.63,79.52,79.6,40904.0,59.8187,59.8713,59.7886,59.8488,40904.0
2018-06-27 15:20:00,79.6,79.6,79.51,79.58,42238.0,59.8488,59.8488,59.7811,59.8337,42238.0
2018-06-27 15:25:00,79.57,79.58,79.48,79.5,46280.0,59.8262,59.8337,59.7585,59.7736,46280.0
2018-06-27 15:30:00,79.49,79.6,79.49,79.52,47023.0,59.7661,59.8488,59.7661,59.7886,47023.0
2018-06-27 15:35:00,79.52,79.59,79.49,79.54,49383.0,59.7886,59.8412,59.7661,59.8036,49383.0
2018-06-27 15:40:00,79.54,79.6,79.53,79.56,68526.0,59.8036,59.8488,59.7961,59.8187,68526.0
2018-06-27 15:45:00,79.56,79.6,79.5,79.54,98430.0,59.8187,59.8488,59.7736,59.8036,98430.0
2018-06-27 15:50:00,79.53,79.64,79.53,79.64,104451.0,59.7961,59.8788,59.7961,59.8788,104451.0
2018-06-27 15:55:00,79.63,79.71,79.53,79.53,260808.0,59.8713,59.9315,59.7961,59.7961,260808.0
2018-06-28 09:30:00,79.75,79.94,79.58,79.89,48544.0,59.9615,60.1044,59.8337,60.0668,48544.0
2018-06-28 09:35:00,79.9,79.99,79.56,79.56,33348.0,60.0743,60.142,59.8187,59.8187,33348.0
2018-06-28 09:40:00,79.57,79.77,79.57,79.65,15861.0,59.8262,59.9766,59.8262,59.8864,15861.0
2018-06-28 09:45:00,79.61,79.87,79.61,79.87,28775.0,59.8563,60.0518,59.8563,60.0518,28775.0
2018-06-28 09:50:00,79.86,79.86,79.66,79.78,28240.0,60.0442,60.0442,59.8939,59.9841,28240.0
2018-06-28 09:55:00,79.77,79.82,79.68,79.8,21707.0,59.9766,60.0142,59.9089,59.9991,21707.0
2018-06-28 10:00:00,79.82,79.89,79.8,79.87,16594.0,60.0142,60.0668,59.9991,60.0518,16594.0
2018-06-28 10:05:00,79.87,79.97,79.82,79.87,25299.0,60.0518,60.127,60.0142,60.0518,25299.0
2018-06-28 10:10:00,79.88,79.91,79.82,79.82,26025.0,60.0593,60.0818,60.0142,60.0142,26025.0
2018-06-28 10:15:00,79.81,79.97,79.81,79.91,30385.0,60.0067,60.127,60.0067,60.0818,30385.0
2018-06-28 10:20:00,79.91,80.01,79.87,79.97,96149.0,60.0818,60.157,60.0518,60.127,96149.0
2018-06-28 10:25:00,79.97,80.15,79.95,80.08,60237.0,60.127,60.2623,60.1119,60.2097,60237.0
2018-06-28 10:30:00,80.08,80.11,79.84,79.86,33120.0,60.2097,60.2322,60.0292,60.0442,33120.0
2018-06-28 10:35:00,79.85,79.85,79.67,79.72,72936.0,60.0367,60.0367,59.9014,59.939,72936.0
2018-06-28 10:40:00,79.73,79.75,79.57,79.57,22243.0,59.9465,59.9615,59.8262,59.8262,22243.0
2018-06-28 10:45:00,79.52,79.55,79.35,79.49,25163.0,59.7886,59.8112,59.6608,59.7661,25163.0
2018-06-28 10:50:00,79.48,79.61,79.43,79.43,30923.0,59.7585,59.8563,59.7209,59.7209,30923.0
2018-06-28 10:55:00,79.44,79.52,79.34,79.35,31312.0,59.7285,59.7886,59.6533,59.6608,31312.0
2018-06-28 11:00:00,79.34,79.35,79.1,79.34,48232.0,59.6533,59.6608,59.4728,59.6533,48232.0
2018-06-28 11:05:00,79.35,79.43,79.28,79.4,21248.0,59.6608,59.7209,59.6082,59.6984,21248.0
2018-06-28 11:10:00,79.39,79.55,79.38,79.45,27779.0,59.6909,59.8112,59.6834,59.736,27779.0
2018-06-28 11:15:00,79.46,79.47,79.34,79.43,17116.0,59.7435,59.751,59.6533,59.7209,17116.0
2018-06-28 11:20:00,79.44,79.46,79.27,79.32,22779.0,59.7285,59.7435,59.6006,59.6382,22779.0
2018-06-28 11:25:00,79.32,79.46,79.27,79.46,26296.0,59.6382,59.7435,59.6006,59.7435,26296.0
2018-06-28 11:30:00,79.46,79.47,79.33,79.44,28009.0,59.7435,59.751,59.6458,59.7285,28009.0
2018-06-28 11:35:00,79.44,79.51,79.4,79.48,16449.0,59.7285,59.7811,59.6984,59.7585,16449.0
2018-06-28 11:40:00,79.48,79.54,79.45,79.53,17392.0,59.7585,59.8036,59.736,59.7961,17392.0
2018-06-28 11:45:00,79.53,79.59,79.47,79.53,15713.0,59.7961,59.8412,59.751,59.7961,15713.0
2018-06-28 11:50:00,79.53,79.57,79.49,79.53,15544.0,59.7961,59.8262,59.7661,59.7961,15544.0
2018-06-28 11:55:00,79.55,79.63,79.47,79.48,13841.0,59.8112,59.8713,59.751,59.7585,13841.0
2018-06-28 12:00:00,79.48,79.51,79.39,79.45,13936.0,59.7585,59.7811,59.6909,59.736,13936.0
2018-06-28 12:05:00,79.44,79.54,79.43,79.54,21301.0,59.7285,59.8036,59.7209,59.8036,21301.0
2018-06-28 12:10:00,79.55,79.63,79.55,79.63,17635.0,59.8112,59.8713,59.8112,59.8713,17635.0
2018-06-28 12:15:00,79.63,79.64,79.61,79.64,9040.0,59.8713,59.8788,59.8563,59.8788,9040.0
2018-06-28 12:20:00,79.64,79.65,79.54,79.55,18228.0,59.8788,59.8864,59.8036,59.8112,18228.0
2018-06-28 12:25:00,79.55,79.57,79.46,79.49,12236.0,59.8112,59.8262,59.7435,59.7661,12236.0
2018-06-28 12:30:00,79.5,79.54,79.45,79.48,11927.0,59.7736,59.8036,59.736,59.7585,11927.0
2018-06-28 12:35:00,79.49,79.57,79.49,79.55,12211.0,59.7661,59.8262,59.7661,59.8112,12211.0
2018-06-28 12:40:00,79.55,79.57,79.51,79.51,15083.0,59.8112,59.8262,59.7811,59.7811,15083.0
2018-06-28 12:45:00,79.52,79.52,79.42,79.43,13471.0,59.7886,59.7886,59.7134,59.7209,13471.0
2018-06-28 12:50:00,79.43,79.45,79.4,79.45,14137.0,59.7209,59.736,59.6984,59.736,14137.0
2018-06-28 12:55:00,79.44,79.58,79.43,79.56,11890.0,59.7285,59.8337,59.7209,59.8187,11890.0
2018-06-28 13:00:00,79.58,79.67,79.57,79.65,12739.0,59.8337,59.9014,59.8262,59.8864,12739.0
2018-06-28 13:05:00,79.65,79.69,79.61,79.64,7664.0,59.8864,59.9164,59.8563,59.8788,7664.0
2018-06-28 13:10:00,79.65,79.67,79.59,79.66,12920.0,59.8864,59.9014,59.8412,59.8939,12920.0
2018-06-28 13:15:00,79.66,79.73,79.66,79.71,12954.0,59.8939,59.9465,59.8939,59.9315,12954.0
2018-06-28 13:20:00,79.72,79.72,79.65,79.69,12790.0,59.939,59.939,59.8864,59.9164,12790.0
2018-06-28 13:25:00,79.69,79.74,79.67,79.71,13157.0,59.9164,59.954,59.9014,59.9315,13157.0
2018-06-28 13:30:00,79.7,79.71,79.61,79.62,14375.0,59.9239,59.9315,59.8563,59.8638,14375.0
2018-06-28 13:35:00,79.61,79.68,79.61,79.64,15137.0,59.8563,59.9089,59.8563,59.8788,15137.0
2018-06-28 13:40:00,79.65,79.74,79.64,79.7,7461.0,59.8864,59.954,59.8788,59.9239,7461.0
2018-06-28 13:45:00,79.7,79.73,79.69,79.72,7200.0,59.9239,59.9465,59.9164,59.939,7200.0
2018-06-28 13:50:00,79.73,79.78,79.7,79.77,11379.0,59.9465,59.9841,59.9239,59.9766,11379.0
2018-06-28 13:55:00,79.78,79.78,79.73,79.73,8564.0,59.9841,59.9841,59.9465,59.9465,8564.0
2018-06-28 14:00:00,79.72,79.79,79.72,79.75,12656.0,59.939,59.9916,59.939,59.9615,12656.0
2018-06-28 14:05:00,79.76,79.76,79.72,79.73,12445.0,59.9691,59.9691,59.939,59.9465,12445.0
2018-06-28 14:10:00,79.73,79.75,79.69,79.75,11587.0,59.9465,59.9615,59.9164,59.9615,11587.0
2018-06-28 14:15:00,79.75,79.76,79.69,79.73,13308.0,59.9615,59.9691,59.9164,59.9465,13308.0
2018-06-28 14:20:00,79.74,79.78,79.72,79.75,21807.0,59.954,59.9841,59.939,59.9615,21807.0
2018-06-28 14:25:00,79.76,79.8,79.74,79.78,14538.0,59.9691,59.9991,59.954,59.9841,14538.0
2018-06-28 14:30:00,79.79,79.83,79.76,79.83,25117.0,59.9916,60.0217,59.9691,60.0217,25117.0
2018-06-28 14:35:00,79.82,79.83,79.79,79.81,24792.0,60.0142,60.0217,59.9916,60.0067,24792.0
2018-06-28 14:40:00,79.81,79.82,79.74,79.75,21373.0,60.0067,60.0142,59.954,59.9615,21373.0
2018-06-28 14:45:00,79.76,79.76,79.69,79.69,17729.0,59.9691,59.9691,59.9164,59.9164,17729.0
2018-06-28 14:50:00,79.69,79.69,79.61,79.62,21339.0,59.9164,59.9164,59.8563,59.8638,21339.0
2018-06-28 14:55:00,79.61,79.63,79.58,79.63,23817.0,59.8563,59.8713,59.8337,59.8713,23817.0
2018-06-28 15:00:00,79.63,79.7,79.6,79.6,35155.0,59.8713,59.9239,59.8488,59.8488,35155.0
2018-06-28 15:05:00,79.59,79.62,79.53,79.54,52616.0,59.8412,59.8638,59.7961,59.8036,52616.0
2018-06-28 15:10:00,79.53,79.54,79.39,79.41,37573.0,59.7961,59.8036,59.6909,59.7059,37573.0
2018-06-28 15:15:00,79.41,79.42,79.36,79.36,28755.0,59.7059,59.7134,59.6683,59.6683,28755.0
2018-06-28 15:20:00,79.35,79.35,79.24,79.24,34616.0,59.6608,59.6608,59.5781,59.5781,34616.0
2018-06-28 15:25:00,79.24,79.29,79.21,79.21,62056.0,59.5781,59.6157,59.5555,59.5555,62056.0
2018-06-28 15:30:00,79.22,79.22,79.14,79.2,63790.0,59.5631,59.5631,59.5029,59.548,63790.0
2018-06-28 15:35:00,79.2,79.27,79.17,79.17,38279.0,59.548,59.6006,59.5255,59.5255,38279.0
2018-06-28 15:40:00,79.18,79.28,79.16,79.26,40433.0,59.533,59.6082,59.5179,59.5931,40433.0
2018-06-28 15:45:00,79.26,79.3,79.21,79.28,44183.0,59.5931,59.6232,59.5555,59.6082,44183.0
2018-06-28 15:50:00,79.28,79.28,79.16,79.17,74428.0,59.6082,59.6082,59.5179,59.5255,74428.0
2018-06-28 15:55:00,79.17,79.25,79.1,79.24,122309.0,59.5255,59.5856,59.4728,59.5781,122309.0
2018-06-29 09:30:00,79.06,79.14,78.51,78.7,66840.0,59.4428,59.5029,59.0292,59.1721,66840.0
2018-06-29 09:35:00,78.72,78.89,78.72,78.89,29762.0,59.1871,59.3149,59.1871,59.3149,29762.0
2018-06-29 09:40:00,78.89,79.12,78.84,79.01,22332.0,59.3149,59.4879,59.2773,59.4052,22332.0
2018-06-29 09:45:00,79.04,79.19,79.01,79.03,30793.0,59.4277,59.5405,59.4052,59.4202,30793.0
2018-06-29 09:50:00,79.01,79.08,78.91,78.92,32498.0,59.4052,59.4578,59.33,59.3375,32498.0
2018-06-29 09:55:00,78.93,78.97,78.75,78.97,65299.0,59.345,59.3751,59.2097,59.3751,65299.0
2018-06-29 10:00:00,78.94,78.95,78.72,78.81,30067.0,59.3525,59.36,59.1871,59.2548,30067.0
2018-06-29 10:05:00,78.81,79.01,78.77,78.89,25761.0,59.2548,59.4052,59.2247,59.3149,25761.0
2018-06-29 10:10:00,78.88,78.98,78.84,78.84,24262.0,59.3074,59.3826,59.2773,59.2773,24262.0
2018-06-29 10:15:00,78.83,78.89,78.77,78.81,22772.0,59.2698,59.3149,59.2247,59.2548,22772.0
2018-06-29 10:20:00,78.81,78.81,78.71,78.75,25792.0,59.2548,59.2548,59.1796,59.2097,25792.0
2018-06-29 10:25:00,78.75,78.78,78.68,78.68,24533.0,59.2097,59.2322,59.157,59.157,24533.0
2018-06-29 10:30:00,78.69,78.79,78.68,78.77,28920.0,59.1646,59.2397,59.157,59.2247,28920.0
2018-06-29 10:35:00,78.76,78.8,78.59,78.65,36713.0,59.2172,59.2473,59.0894,59.1345,36713.0
2018-06-29 10:40:00,78.64,78.81,78.64,78.71,37860.0,59.127,59.2548,59.127,59.1796,37860.0
2018-06-29 10:45:00,78.71,78.85,78.67,78.78,26073.0,59.1796,59.2849,59.1495,59.2322,26073.0
2018-06-29 10:50:00,78.78,78.93,78.78,78.86,20211.0,59.2322,59.345,59.2322,59.2924,20211.0
2018-06-29 10:55:00,78.83,78.92,78.81,78.9,22856.0,59.2698,59.3375,59.2548,59.3225,22856.0
2018-06-29 11:00:00,78.91,79.11,78.89,79.04,33695.0,59.33,59.4803,59.3149,59.4277,33695.0
2018-06-29 11:05:00,79.05,79.11,78.98,79.03,25214.0,59.4352,59.4803,59.3826,59.4202,25214.0
2018-06-29 11:10:00,79.02,79.03,78.95,79.03,20752.0,59.4127,59.4202,59.36,59.4202,20752.0
2018-06-29 11:15:00,79.03,79.1,79.01,79.09,38470.0,59.4202,59.4728,59.4052,59.4653,38470.0
2018-06-29 11:20:00,79.09,79.2,79.04,79.2,36555.0,59.4653,59.548,59.4277,59.548,36555.0
2018-06-29 11:25:00,79.19,79.26,79.14,79.24,19589.0,59.5405,59.5931,59.5029,59.5781,19589.0
2018-06-29 11:30:00,79.26,79.39,79.26,79.39,19259.0,59.5931,59.6909,59.5931,59.6909,19259.0
2018-06-29 11:35:00,79.39,79.42,79.3,79.41,38604.0,59.6909,59.7134,59.6232,59.7059,38604.0
2018-06-29 11:40:00,79.4,79.49,79.36,79.37,22440.0,59.6984,59.7661,59.6683,59.6758,22440.0
2018-06-29 11:45:00,79.37,79.49,79.37,79.49,21146.0,59.6758,59.7661,59.6758,59.7661,21146.0
2018-06-29 11:50:00,79.49,79.49,79.41,79.45,17742.0,59.7661,59.7661,59.7059,59.736,17742.0
2018-06-29 11:55:00,79.45,79.47,79.39,79.41,16369.0,59.736,59.751,59.6909,59.7059,16369.0
2018-06-29 12:00:00,79.42,79.48,79.36,79.37,16745.0,59.7134,59.7585,59.6683,59.6758,16745.0
2018-06-29 12:05:00,79.36,79.38,79.3,79.37,31245.0,59.6683,59.6834,59.6232,59.6758,31245.0
2018-06-29 12:10:00,79.37,79.37,79.3,79.3,17236.0,59.6758,59.6758,59.6232,59.6232,17236.0
2018-06-29 12:15:00,79.31,79.34,79.26,79.34,14072.0,59.6307,59.6533,59.5931,59.6533,14072.0
2018-06-29 12:20:00,79.34,79.44,79.33,79.44,17447.0,59.6533,59.7285,59.6458,59.7285,17447.0
2018-06-29 12:25:00,79.45,79.49,79.43,79.44,23688.0,59.736,59.7661,59.7209,59.7285,23688.0
2018-06-29 12:30:00,79.45,79.53,79.45,79.49,27903.0,59.736,59.7961,59.736,59.7661,27903.0
2018-06-29 12:35:00,79.49,79.5,79.43,79.45,13227.0,59.7661,59.7736,59.7209,59.736,13227.0
2018-06-29 12:40:00,79.45,79.45,79.34,79.36,10501.0,59.736,59.736,59.6533,59.6683,10501.0
2018-06-29 12:45:00,79.36,79.41,79.35,79.38,11863.0,59.6683,59.7059,59.6608,59.6834,11863.0
2018-06-29 12:50:00,79.38,79.45,79.37,79.43,20740.0,59.6834,59.736,59.6758,59.7209,20740.0
2018-06-29 12:55:00,79.43,79.48,79.42,79.44,11221.0,59.7209,59.7585,59.7134,59.7285,11221.0
2018-06-29 13:00:00,79.45,79.46,79.38,79.41,24815.0,59.736,59.7435,59.6834,59.7059,24815.0
2018-06-29 13:05:00,79.42,79.48,79.4,79.43,17213.0,59.7134,59.7585,59.6984,59.7209,17213.0
2018-06-29 13:10:00,79.43,79.5,79.43,79.46,14108.0,59.7209,59.7736,59.7209,59.7435,14108.0
2018-06-29 13:15:00,79.46,79.52,79.46,79.51,9639.0,59.7435,59.7886,59.7435,59.7811,9639.0
2018-06-29 13:20:00,79.52,79.54,79.49,79.5,9626.0,59.7886,59.8036,59.7661,59.7736,9626.0
2018-06-29 13:25:00,79.5,79.51,79.46,79.47,9394.0,59.7736,59.7811,59.7435,59.751,9394.0
2018-06-29 13:30:00,79.47,79.51,79.43,79.51,26100.0,59.751,59.7811,59.7209,59.7811,26100.0
2018-06-29 13:35:00,79.5,79.5,79.44,79.47,16315.0,59.7736,59.7736,59.7285,59.751,16315.0
2018-06-29 13:40:00,79.48,79.51,79.44,79.45,12020.0,59.7585,59.7811,59.7285,59.736,12020.0
2018-06-29 13:45:00,79.45,79.45,79.38,79.39,11168.0,59.736,59.736,59.6834,59.6909,11168.0
2018-06-29 13:50:00,79.4,79.44,79.4,79.44,15331.0,59.6984,59.7285,59.6984,59.7285,15331.0
2018-06-29 13:55:00,79.44,79.53,79.43,79.45,22516.0,59.7285,59.7961,59.7209,59.736,22516.0
2018-06-29 14:00:00,79.45,79.46,79.4,79.44,20530.0,59.736,59.7435,59.6984,59.7285,20530.0
2018-06-29 14:05:00,79.43,79.45,79.32,79.37,21635.0,59.7209,59.736,59.6382,59.6758,21635.0
2018-06-29 14:10:00,79.37,79.37,79.29,79.29,10214.0,59.6758,59.6758,59.6157,59.6157,10214.0
2018-06-29 14:15:00,79.29,79.33,79.21,79.23,38040.0,59.6157,59.6458,59.5555,59.5706,38040.0
2018-06-29 14:20:00,79.23,79.31,79.23,79.27,30978.0,59.5706,59.6307,59.5706,59.6006,30978.0
2018-06-29 14:25:00,79.28,79.37,79.27,79.37,15255.0,59.6082,59.6758,59.6006,59.6758,15255.0
2018-06-29 14:30:00,79.37,79.43,79.36,79.37,12559.0,59.6758,59.7209,59.6683,59.6758,12559.0
2018-06-29 14:35:00,79.38,79.44,79.37,79.37,8634.0,59.6834,59.7285,59.6758,59.6758,8634.0
2018-06-29 14:40:00,79.38,79.47,79.35,79.41,12639.0,59.6834,59.751,59.6608,59.7059,12639.0
2018-06-29 14:45:00,79.4,79.41,79.35,79.36,16581.0,59.6984,59.7059,59.6608,59.6683,16581.0
2018-06-29 14:50:00,79.35,79.42,79.32,79.42,22398.0,59.6608,59.7134,59.6382,59.7134,22398.0
2018-06-29 14:55:00,79.42,79.44,79.4,79.42,10999.0,59.7134,59.7285,59.6984,59.7134,10999.0
2018-06-29 15:00:00,79.42,79.42,79.36,79.4,14336.0,59.7134,59.7134,59.6683,59.6984,14336.0
2018-06-29 15:05:00,79.39,79.45,79.38,79.41,10054.0,59.6909,59.736,59.6834,59.7059,10054.0
2018-06-29 15:10:00,79.42,79.43,79.37,79.37,11356.0,59.7134,59.7209,59.6758,59.6758,11356.0
2018-06-29 15:15:00,79.38,79.43,79.37,79.39,100126.0,59.6834,59.7209,59.6758,59.6909,100126.0
2018-06-29 15:20:00,79.4,79.41,79.34,79.4,34452.0,59.6984,59.7059,59.6533,59.6984,34452.0
2018-06-29 15:25:00,79.4,79.41,79.3,79.3,42069.0,59.6984,59.7059,59.6232,59.6232,42069.0
2018-06-29 15:30:00,79.31,79.35,79.27,79.31,36814.0,59.6307,59.6608,59.6006,59.6307,36814.0
2018-06-29 15:35:00,79.31,79.32,79.22,79.24,47861.0,59.6307,59.6382,59.5631,59.5781,47861.0
2018-06-29 15:40:00,79.24,79.32,79.23,79.31,37349.0,59.5781,59.6382,59.5706,59.6307,37349.0
2018-06-29 15:45:00,79.3,79.34,79.2,79.22,62852.0,59.6232,59.6533,59.548,59.5631,62852.0
2018-06-29 15:50:00,79.21,79.26,79.12,79.19,81854.0,59.5555,59.5931,59.4879,59.5405,81854.0
2018-06-29 15:55:00,79.19,79.23,79.03,79.08,279367.0,59.5405,59.5706,59.4202,59.4578,279367.0
2018-07-02 09:30:00,79.21,79.47,79.08,79.47,46055.0,59.5555,59.751,59.4578,59.751,46055.0
2018-07-02 09:35:00,79.49,79.64,79.48,79.51,37297.0,59.7661,59.8788,59.7585,59.7811,37297.0
2018-07-02 09:40:00,79.49,79.66,79.49,79.61,32670.0,59.7661,59.8939,59.7661,59.8563,32670.0
2018-07-02 09:45:00,79.61,79.62,79.43,79.45,35488.0,59.8563,59.8638,59.7209,59.736,35488.0
2018-07-02 09:50:00,79.45,79.49,79.33,79.42,63114.0,59.736,59.7661,59.6458,59.7134,63114.0
2018-07-02 09:55:00,79.42,79.62,79.4,79.6,15914.0,59.7134,59.8638,59.6984,59.8488,15914.0
2018-07-02 10:00:00,79.59,79.8,79.57,79.7,44138.0,59.8412,59.9991,59.8262,59.9239,44138.0
2018-07-02 10:05:00,79.71,79.82,79.68,79.73,30366.0,59.9315,60.0142,59.9089,59.9465,30366.0
2018-07-02 10:10:00,79.72,79.87,79.65,79.86,32249.0,59.939,60.0518,59.8864,60.0442,32249.0
2018-07-02 10:15:00,79.85,79.85,79.62,79.62,30956.0,60.0367,60.0367,59.8638,59.8638,30956.0
2018-07-02 10:20:00,79.62,79.69,79.57,79.58,37912.0,59.8638,59.9164,59.8262,59.8337,37912.0
2018-07-02 10:25:00,79.59,79.63,79.49,79.49,30443.0,59.8412,59.8713,59.7661,59.7661,30443.0
2018-07-02 10:30:00,79.51,79.51,79.31,79.35,22641.0,59.7811,59.7811,59.6307,59.6608,22641.0
2018-07-02 10:35:00,79.35,79.41,79.23,79.23,13290.0,59.6608,59.7059,59.5706,59.5706,13290.0
2018-07-02 10:40:00,79.23,79.3,79.18,79.2,14403.0,59.5706,59.6232,59.533,59.548,14403.0
2018-07-02 10:45:00,79.21,79.34,79.2,79.23,54187.0,59.5555,59.6533,59.548,59.5706,54187.0
2018-07-02 10:50:00,79.25,79.29,79.16,79.18,17732.0,59.5856,59.6157,59.5179,59.533,17732.0
2018-07-02 10:55:00,79.18,79.22,79.09,79.1,15648.0,59.533,59.5631,59.4653,59.4728,15648.0
2018-07-02 11:00:00,79.1,79.2,79.08,79.08,16595.0,59.4728,59.548,59.4578,59.4578,16595.0
2018-07-02 11:05:00,79.08,79.17,79.03,79.17,19020.0,59.4578,59.5255,59.4202,59.5255,19020.0
2018-07-02 11:10:00,79.16,79.4,79.16,79.4,16984.0,59.5179,59.6984,59.5179,59.6984,16984.0
2018-07-02 11:15:00,79.4,79.48,79.38,79.47,22926.0,59.6984,59.7585,59.6834,59.751,22926.0
2018-07-02 11:20:00,79.47,79.55,79.38,79.47,58786.0,59.751,59.8112,59.6834,59.751,58786.0
2018-07-02 11:25:00,79.46,79.5,79.3,79.31,15542.0,59.7435,59.7736,59.6232,59.6307,15542.0
2018-07-02 11:30:00,79.32,79.36,79.26,79.29,17442.0,59.6382,59.6683,59.5931,59.6157,17442.0
2018-07-02 11:35:00,79.28,79.28,79.18,79.23,17633.0,59.6082,59.6082,59.533,59.5706,17633.0
2018-07-02 11:40:00,79.23,79.44,79.22,79.41,21012.0,59.5706,59.7285,59.5631,59.7059,21012.0
2018-07-02 11:45:00,79.4,79.4,79.33,79.39,11824.0,59.6984,59.6984,59.6458,59.6909,11824.0
2018-07-02 11:50:00,79.39,79.44,79.33,79.34,16988.0,59.6909,59.7285,59.6458,59.6533,16988.0
2018-07-02 11:55:00,79.34,79.35,79.25,79.27,12768.0,59.6533,59.6608,59.5856,59.6006,12768.0
2018-07-02 12:00:00,79.27,79.27,79.18,79.18,12766.0,59.6006,59.6006,59.533,59.533,12766.0
2018-07-02 12:05:00,79.17,79.25,79.16,79.17,18211.0,59.5255,59.5856,59.5179,59.5255,18211.0
2018-07-02 12:10:00,79.16,79.16,79.06,79.06,15282.0,59.5179,59.5179,59.4428,59.4428,15282.0
2018-07-02 12:15:00,79.07,79.1,78.98,78.98,16981.0,59.4503,59.4728,59.3826,59.3826,16981.0
2018-07-02 12:20:00,78.97,79.02,78.96,79.02,10777.0,59.3751,59.4127,59.3676,59.4127,10777.0
2018-07-02 12:25:00,79.02,79.11,79.0,79.01,13055.0,59.4127,59.4803,59.3976,59.4052,13055.0
2018-07-02 12:30:00,79.01,79.06,78.98,79.04,8616.0,59.4052,59.4428,59.3826,59.4277,8616.0
2018-07-02 12:35:00,79.05,79.08,79.0,79.05,9565.0,59.4352,59.4578,59.3976,59.4352,9565.0
2018-07-02 12:40:00,79.05,79.07,78.95,78.95,10734.0,59.4352,59.4503,59.36,59.36,10734.0
2018-07-02 12:45:00,78.96,79.02,78.9,78.96,32896.0,59.3676,59.4127,59.3225,59.3676,32896.0
2018-07-02 12:50:00,78.95,79.01,78.94,79.0,24990.0,59.36,59.4052,59.3525,59.3976,24990.0
2018-07-02 12:55:00,78.99,79.07,78.99,79.01,12393.0,59.3901,59.4503,59.3901,59.4052,12393.0
2018-07-02 13:00:00,79.01,79.02,78.95,78.97,17531.0,59.4052,59.4127,59.36,59.3751,17531.0
2018-07-02 13:05:00,78.98,79.11,78.96,79.0,67648.0,59.3826,59.4803,59.3676,59.3976,67648.0
2018-07-02 13:10:00,78.99,79.07,78.97,78.99,15464.0,59.3901,59.4503,59.3751,59.3901,15464.0
2018-07-02 13:15:00,78.99,79.05,78.95,79.03,22362.0,59.3901,59.4352,59.36,59.4202,22362.0
2018-07-02 13:20:00,79.04,79.05,78.96,79.02,22361.0,59.4277,59.4352,59.3676,59.4127,22361.0
2018-07-02 13:25:00,79.01,79.09,78.97,79.07,11007.0,59.4052,59.4653,59.3751,59.4503,11007.0
2018-07-02 13:30:00,79.07,79.07,78.96,78.96,6841.0,59.4503,59.4503,59.3676,59.3676,6841.0
2018-07-02 13:35:00,78.96,79.04,78.95,78.99,9768.0,59.3676,59.4277,59.36,59.3901,9768.0
2018-07-02 13:40:00,78.99,79.01,78.95,78.99,14618.0,59.3901,59.4052,59.36,59.3901,14618.0
2018-07-02 13:45:00,78.99,79.11,78.99,79.05,45120.0,59.3901,59.4803,59.3901,59.4352,45120.0
2018-07-02 13:50:00,79.07,79.19,79.06,79.17,14202.0,59.4503,59.5405,59.4428,59.5255,14202.0
2018-07-02 13:55:00,79.16,79.18,79.12,79.17,8229.0,59.5179,59.533,59.4879,59.5255,8229.0
2018-07-02 14:00:00,79.17,79.25,79.15,79.23,14873.0,59.5255,59.5856,59.5104,59.5706,14873.0
2018-07-02 14:05:00,79.22,79.3,79.21,79.3,16849.0,59.5631,59.6232,59.5555,59.6232,16849.0
2018-07-02 14:10:00,79.3,79.33,79.23,79.23,22140.0,59.6232,59.6458,59.5706,59.5706,22140.0
2018-07-02 14:15:00,79.23,79.35,79.23,79.32,17643.0,59.5706,59.6608,59.5706,59.6382,17643.0
2018-07-02 14:20:00,79.32,79.42,79.31,79.4,26481.0,59.6382,59.7134,59.6307,59.6984,26481.0
2018-07-02 14:25:00,79.4,79.51,79.4,79.51,25413.0,59.6984,59.7811,59.6984,59.7811,25413.0
2018-07-02 14:30:00,79.5,79.57,79.47,79.53,37944.0,59.7736,59.8262,59.751,59.7961,37944.0
2018-07-02 14:35:00,79.52,79.55,79.47,79.52,76954.0,59.7886,59.8112,59.751,59.7886,76954.0
2018-07-02 14:40:00,79.51,79.53,79.4,79.5,44421.0,59.7811,59.7961,59.6984,59.7736,44421.0
2018-07-02 14:45:00,79.51,79.64,79.51,79.53,17773.0,59.7811,59.8788,59.7811,59.7961,17773.0
2018-07-02 14:50:00,79.52,79.53,79.48,79.5,10416.0,59.7886,59.7961,59.7585,59.7736,10416.0
2018-07-02 14:55:00,79.5,79.51,79.44,79.5,16079.0,59.7736,59.7811,59.7285,59.7736,16079.0
2018-07-02 15:00:00,79.5,79.5,79.45,79.47,29959.0,59.7736,59.7736,59.736,59.751,29959.0
2018-07-02 15:05:00,79.47,79.47,79.33,79.37,22817.0,59.751,59.751,59.6458,59.6758,22817.0
2018-07-02 15:10:00,79.37,79.48,79.37,79.47,9821.0,59.6758,59.7585,59.6758,59.751,9821.0
2018-07-02 15:15:00,79.46,79.56,79.45,79.56,28006.0,59.7435,59.8187,59.736,59.8187,28006.0
2018-07-02 15:20:00,79.56,79.58,79.52,79.55,24972.0,59.8187,59.8337,59.7886,59.8112,24972.0
2018-07-02 15:25:00,79.53,79.54,79.48,79.51,16453.0,59.7961,59.8036,59.7585,59.7811,16453.0
2018-07-02 15:30:00,79.52,79.57,79.52,79.55,18231.0,59.7886,59.8262,59.7886,59.8112,18231.0
2018-07-02 15:35:00,79.55,79.59,79.51,79.55,19554.0,59.8112,59.8412,59.7811,59.8112,19554.0
2018-07-02 15:40:00,79.56,79.57,79.46,79.54,21909.0,59.8187,59.8262,59.7435,59.8036,21909.0
2018-07-02 15:45:00,79.55,79.65,79.52,79.61,81483.0,59.8112,59.8864,59.7886,59.8563,81483.0
2018-07-02 15:50:00,79.61,79.69,79.58,79.67,42160.0,59.8563,59.9164,59.8337,59.9014,42160.0
2018-07-02 15:55:00,79.68,79.8,79.66,79.75,111071.0,59.9089,59.9991,59.8939,59.9615,111071.0
2018-07-03 09:30:00,79.76,79.84,79.44,79.78,48442.0,59.9691,60.0292,59.7285,59.9841,48442.0
2018-07-03 09:35:00,79.77,79.92,79.57,79.85,21497.0,59.9766,60.0894,59.8262,60.0367,21497.0
2018-07-03 09:40:00,79.84,79.88,79.63,79.72,13521.0,60.0292,60.0593,59.8713,59.939,13521.0
2018-07-03 09:45:00,79.66,79.91,79.66,79.81,24029.0,59.8939,60.0818,59.8939,60.0067,24029.0
2018-07-03 09:50:00,79.83,80.0,79.81,79.92,32508.0,60.0217,60.1495,60.0067,60.0894,32508.0
2018-07-03 09:55:00,79.9,79.96,79.75,79.75,28700.0,60.0743,60.1194,59.9615,59.9615,28700.0
2018-07-03 10:00:00,79.75,79.89,79.72,79.88,33224.0,59.9615,60.0668,59.939,60.0593,33224.0
2018-07-03 10:05:00,79.88,80.03,79.86,79.97,75604.0,60.0593,60.1721,60.0442,60.127,75604.0
2018-07-03 10:10:00,79.98,79.99,79.79,79.8,24732.0,60.1345,60.142,59.9916,59.9991,24732.0
2018-07-03 10:15:00,79.8,79.81,79.73,79.73,23775.0,59.9991,60.0067,59.9465,59.9465,23775.0
2018-07-03 10:20:00,79.73,79.81,79.71,79.77,26396.0,59.9465,60.0067,59.9315,59.9766,26396.0
2018-07-03 10:25:00,79.77,79.77,79.71,79.74,29113.0,59.9766,59.9766,59.9315,59.954,29113.0
2018-07-03 10:30:00,79.73,79.78,79.61,79.61,25933.0,59.9465,59.9841,59.8563,59.8563,25933.0
2018-07-03 10:35:00,79.61,79.61,79.48,79.56,23168.0,59.8563,59.8563,59.7585,59.8187,23168.0
2018-07-03 10:40:00,79.56,79.65,79.56,79.61,37326.0,59.8187,59.8864,59.8187,59.8563,37326.0
2018-07-03 10:45:00,79.61,79.86,79.6,79.82,39290.0,59.8563,60.0442,59.8488,60.0142,39290.0
2018-07-03 10:50:00,79.83,79.87,79.75,79.8,35618.0,60.0217,60.0518,59.9615,59.9991,35618.0
2018-07-03 10:55:00,79.79,79.81,79.72,79.78,55983.0,59.9916,60.0067,59.939,59.9841,55983.0
2018-07-03 11:00:00,79.78,79.81,79.75,79.79,55076.0,59.9841,60.0067,59.9615,59.9916,55076.0
2018-07-03 11:05:00,79.79,79.86,79.79,79.82,18957.0,59.9916,60.0442,59.9916,60.0142,18957.0
2018-07-03 11:10:00,79.83,79.88,79.74,79.88,29968.0,60.0217,60.0593,59.954,60.0593,29968.0
2018-07-03 11:15:00,79.89,80.03,79.89,80.03,21539.0,60.0668,60.1721,60.0668,60.1721,21539.0
2018-07-03 11:20:00,80.03,80.06,79.99,80.06,14410.0,60.1721,60.1946,60.142,60.1946,14410.0
2018-07-03 11:25:00,80.07,80.14,80.07,80.08,19596.0,60.2021,60.2548,60.2021,60.2097,19596.0
2018-07-03 11:30:00,80.07,80.16,80.05,80.14,56999.0,60.2021,60.2698,60.1871,60.2548,56999.0
2018-07-03 11:35:00,80.15,80.25,80.13,80.21,46015.0,60.2623,60.3375,60.2473,60.3074,46015.0
2018-07-03 11:40:00,80.22,80.34,80.21,80.25,34528.0,60.3149,60.4051,60.3074,60.3375,34528.0
2018-07-03 11:45:00,80.24,80.25,80.15,80.21,21231.0,60.33,60.3375,60.2623,60.3074,21231.0
2018-07-03 11:50:00,80.22,80.43,80.21,80.38,19470.0,60.3149,60.4728,60.3074,60.4352,19470.0
2018-07-03 11:55:00,80.39,80.42,80.34,80.36,21595.0,60.4427,60.4653,60.4051,60.4202,21595.0
2018-07-03 12:00:00,80.36,80.41,80.31,80.31,26906.0,60.4202,60.4578,60.3826,60.3826,26906.0
2018-07-03 12:05:00,80.31,80.31,80.19,80.22,16568.0,60.3826,60.3826,60.2924,60.3149,16568.0
2018-07-03 12:10:00,80.22,80.34,80.2,80.29,28979.0,60.3149,60.4051,60.2999,60.3676,28979.0
2018-07-03 12:15:00,80.29,80.33,80.18,80.19,22011.0,60.3676,60.3976,60.2848,60.2924,22011.0
2018-07-03 12:20:00,80.19,80.2,80.1,80.1,31481.0,60.2924,60.2999,60.2247,60.2247,31481.0
2018-07-03 12:25:00,80.1,80.17,80.08,80.11,21209.0,60.2247,60.2773,60.2097,60.2322,21209.0
2018-07-03 12:30:00,80.1,80.17,80.08,80.14,36806.0,60.2247,60.2773,60.2097,60.2548,36806.0
2018-07-03 12:35:00,80.13,80.13,80.0,80.0,44553.0,60.2473,60.2473,60.1495,60.1495,44553.0
2018-07-03 12:40:00,80.01,80.02,79.91,79.91,23453.0,60.157,60.1645,60.0818,60.0818,23453.0
2018-07-03 12:45:00,79.91,79.95,79.87,79.94,36779.0,60.0818,60.1119,60.0518,60.1044,36779.0
2018-07-03 12:50:00,79.93,79.93,79.73,79.73,34761.0,60.0969,60.0969,59.9465,59.9465,34761.0
2018-07-03 12:55:00,79.73,79.87,79.73,79.86,94041.0,59.9465,60.0518,59.9465,60.0442,94041.0
2018-07-05 09:30:00,79.96,80.0,79.6,79.72,88219.0,60.1194,60.1495,59.8488,59.939,88219.0
2018-07-05 09:35:00,79.76,79.96,79.61,79.95,41611.0,59.9691,60.1194,59.8563,60.1119,41611.0
2018-07-05 09:40:00,79.95,80.14,79.79,80.14,34065.0,60.1119,60.2548,59.9916,60.2548,34065.0
2018-07-05 09:45:00,80.14,80.14,79.92,80.0,86211.0,60.2548,60.2548,60.0894,60.1495,86211.0
2018-07-05 09:50:00,80.01,80.09,79.91,79.94,16811.0,60.157,60.2172,60.0818,60.1044,16811.0
2018-07-05 09:55:00,79.96,80.01,79.86,80.0,15124.0,60.1194,60.157,60.0442,60.1495,15124.0
2018-07-05 10:00:00,80.02,80.11,80.01,80.07,17215.0,60.1645,60.2322,60.157,60.2021,17215.0
2018-07-05 10:05:00,80.07,80.17,79.98,80.0,16357.0,60.2021,60.2773,60.1345,60.1495,16357.0
2018-07-05 10:10:00,80.01,80.17,80.01,80.03,16040.0,60.157,60.2773,60.157,60.1721,16040.0
2018-07-05 10:15:00,80.02,80.17,80.02,80.17,16073.0,60.1645,60.2773,60.1645,60.2773,16073.0
2018-07-05 10:20:00,80.18,80.26,80.14,80.19,19876.0,60.2848,60.345,60.2548,60.2924,19876.0
2018-07-05 10:25:00,80.21,80.21,80.07,80.16,14621.0,60.3074,60.3074,60.2021,60.2698,14621.0
2018-07-05 10:30:00,80.17,80.28,80.12,80.13,28947.0,60.2773,60.36,60.2397,60.2473,28947.0
2018-07-05 10:35:00,80.14,80.21,80.11,80.21,14855.0,60.2548,60.3074,60.2322,60.3074,14855.0
2018-07-05 10:40:00,80.21,80.21,80.15,80.15,19506.0,60.3074,60.3074,60.2623,60.2623,19506.0
2018-07-05 10:45:00,80.16,80.25,80.16,80.21,30625.0,60.2698,60.3375,60.2698,60.3074,30625.0
2018-07-05 10:50:00,80.2,80.22,80.1,80.14,42930.0,60.2999,60.3149,60.2247,60.2548,42930.0
2018-07-05 10:55:00,80.14,80.32,80.11,80.29,27867.0,60.2548,60.3901,60.2322,60.3676,27867.0
2018-07-05 11:00:00,80.29,80.31,80.21,80.24,70510.0,60.3676,60.3826,60.3074,60.33,70510.0
2018-07-05 11:05:00,80.25,80.27,80.14,80.15,30561.0,60.3375,60.3525,60.2548,60.2623,30561.0
2018-07-05 11:10:00,80.13,80.22,80.13,80.19,45625.0,60.2473,60.3149,60.2473,60.2924,45625.0
2018-07-05 11:15:00,80.2,80.25,80.12,80.16,26578.0,60.2999,60.3375,60.2397,60.2698,26578.0
2018-07-05 11:20:00,80.15,80.18,80.12,80.15,33876.0,60.2623,60.2848,60.2397,60.2623,33876.0
2018-07-05 11:25:00,80.15,80.15,80.09,80.12,64234.0,60.2623,60.2623,60.2172,60.2397,64234.0
2018-07-05 11:30:00,80.11,80.12,79.93,80.01,27120.0,60.2322,60.2397,60.0969,60.157,27120.0
2018-07-05 11:35:00,80.01,80.02,79.96,79.98,24477.0,60.157,60.1645,60.1194,60.1345,24477.0
2018-07-05 11:40:00,79.99,80.04,79.97,80.01,17869.0,60.142,60.1796,60.127,60.157,17869.0
2018-07-05 11:45:00,80.02,80.03,79.94,79.97,18541.0,60.1645,60.1721,60.1044,60.127,18541.0
2018-07-05 11:50:00,79.97,80.04,79.95,79.95,15353.0,60.127,60.1796,60.1119,60.1119,15353.0
2018-07-05 11:55:00,79.94,80.06,79.94,80.04,19744.0,60.1044,60.1946,60.1044,60.1796,19744.0
2018-07-05 12:00:00,80.03,80.16,80.02,80.16,18458.0,60.1721,60.2698,60.1645,60.2698,18458.0
2018-07-05 12:05:00,80.17,80.27,80.16,80.27,21180.0,60.2773,60.3525,60.2698,60.3525,21180.0
2018-07-05 12:10:00,80.26,80.36,80.25,80.35,15990.0,60.345,60.4202,60.3375,60.4127,15990.0
2018-07-05 12:15:00,80.37,80.4,80.34,80.39,17428.0,60.4277,60.4503,60.4051,60.4427,17428.0
2018-07-05 12:20:00,80.39,80.42,80.36,80.36,10560.0,60.4427,60.4653,60.4202,60.4202,10560.0
2018-07-05 12:25:00,80.36,80.38,80.21,80.22,15441.0,60.4202,60.4352,60.3074,60.3149,15441.0
2018-07-05 12:30:00,80.22,80.23,80.13,80.13,10212.0,60.3149,60.3224,60.2473,60.2473,10212.0
2018-07-05 12:35:00,80.12,80.15,80.06,80.07,11166.0,60.2397,60.2623,60.1946,60.2021,11166.0
2018-07-05 12:40:00,80.07,80.17,80.06,80.16,13684.0,60.2021,60.2773,60.1946,60.2698,13684.0
2018-07-05 12:45:00,80.16,80.23,80.13,80.23,12866.0,60.2698,60.3224,60.2473,60.3224,12866.0
2018-07-05 12:50:00,80.23,80.24,80.13,80.18,17700.0,60.3224,60.33,60.2473,60.2848,17700.0
2018-07-05 12:55:00,80.17,80.2,80.12,80.13,10087.0,60.2773,60.2999,60.2397,60.2473,10087.0
2018-07-05 13:00:00,80.13,80.14,80.08,80.12,10421.0,60.2473,60.2548,60.2097,60.2397,10421.0
2018-07-05 13:05:00,80.11,80.11,80.05,80.09,10602.0,60.2322,60.2322,60.1871,60.2172,10602.0
2018-07-05 13:10:00,80.09,80.12,80.06,80.06,10042.0,60.2172,60.2397,60.1946,60.1946,10042.0
2018-07-05 13:15:00,80.06,80.17,80.06,80.17,10290.0,60.1946,60.2773,60.1946,60.2773,10290.0
2018-07-05 13:20:00,80.16,80.19,80.12,80.12,23529.0,60.2698,60.2924,60.2397,60.2397,23529.0
2018-07-05 13:25:00,80.13,80.15,80.06,80.07,16125.0,60.2473,60.2623,60.1946,60.2021,16125.0
2018-07-05 13:30:00,80.07,80.12,80.02,80.02,26276.0,60.2021,60.2397,60.1645,60.1645,26276.0
2018-07-05 13:35:00,80.03,80.09,80.02,80.08,12669.0,60.1721,60.2172,60.1645,60.2097,12669.0
2018-07-05 13:40:00,80.08,80.15,80.08,80.11,9273.0,60.2097,60.2623,60.2097,60.2322,9273.0
2018-07-05 13:45:00,80.1,80.15,80.07,80.15,9324.0,60.2247,60.2623,60.2021,60.2623,9324.0
2018-07-05 13:50:00,80.15,80.22,80.15,80.22,18896.0,60.2623,60.3149,60.2623,60.3149,18896.0
2018-07-05 13:55:00,80.21,80.23,80.2,80.23,9627.0,60.3074,60.3224,60.2999,60.3224,9627.0
2018-07-05 14:00:00,80.22,80.34,80.19,80.19,33923.0,60.3149,60.4051,60.2924,60.2924,33923.0
2018-07-05 14:05:00,80.19,80.25,80.19,80.23,13446.0,60.2924,60.3375,60.2924,60.3224,13446.0
2018-07-05 14:10:00,80.24,80.25,80.1,80.13,15333.0,60.33,60.3375,60.2247,60.2473,15333.0
2018-07-05 14:15:00,80.13,80.2,80.13,80.2,10701.0,60.2473,60.2999,60.2473,60.2999,10701.0
2018-07-05 14:20:00,80.21,80.24,80.13,80.23,11985.0,60.3074,60.33,60.2473,60.3224,11985.0
2018-07-05 14:25:00,80.24,80.27,80.24,80.26,11916.0,60.33,60.3525,60.33,60.345,11916.0
2018-07-05 14:30:00,80.26,80.26,80.21,80.26,14529.0,60.345,60.345,60.3074,60.345,14529.0
2018-07-05 14:35:00,80.25,80.28,80.23,80.25,15117.0,60.3375,60.36,60.3224,60.3375,15117.0
2018-07-05 14:40:00,80.25,80.25,80.2,80.24,12375.0,60.3375,60.3375,60.2999,60.33,12375.0
2018-07-05 14:45:00,80.23,80.27,80.18,80.22,14365.0,60.3224,60.3525,60.2848,60.3149,14365.0
2018-07-05 14:50:00,80.21,80.24,80.15,80.16,11299.0,60.3074,60.33,60.2623,60.2698,11299.0
2018-07-05 14:55:00,80.17,80.23,80.17,80.23,12860.0,60.2773,60.3224,60.2773,60.3224,12860.0
2018-07-05 15:00:00,80.23,80.26,80.18,80.24,25607.0,60.3224,60.345,60.2848,60.33,25607.0
2018-07-05 15:05:00,80.24,80.28,80.22,80.25,13341.0,60.33,60.36,60.3149,60.3375,13341.0
2018-07-05 15:10:00,80.25,80.28,80.22,80.25,16307.0,60.3375,60.36,60.3149,60.3375,16307.0
2018-07-05 15:15:00,80.26,80.29,80.24,80.28,23870.0,60.345,60.3676,60.33,60.36,23870.0
2018-07-05 15:20:00,80.29,80.3,80.21,80.22,25746.0,60.3676,60.3751,60.3074,60.3149,25746.0
2018-07-05 15:25:00,80.22,80.28,80.22,80.23,18781.0,60.3149,60.36,60.3149,60.3224,18781.0
2018-07-05 15:30:00,80.23,80.33,80.21,80.31,21048.0,60.3224,60.3976,60.3074,60.3826,21048.0
2018-07-05 15:35:00,80.31,80.4,80.28,80.33,29468.0,60.3826,60.4503,60.36,60.3976,29468.0
2018-07-05 15:40:00,80.33,80.4,80.33,80.4,19354.0,60.3976,60.4503,60.3976,60.4503,19354.0
2018-07-05 15:45:00,80.41,80.46,80.39,80.4,47696.0,60.4578,60.4954,60.4427,60.4503,47696.0
2018-07-05 15:50:00,80.4,80.52,80.4,80.5,58926.0,60.4503,60.5405,60.4503,60.5254,58926.0
2018-07-05 15:55:00,80.51,80.62,80.44,80.6,244054.0,60.533,60.6157,60.4803,60.6006,244054.0
2018-07-06 09:30:00,80.58,80.85,80.49,80.61,63026.0,60.5856,60.7886,60.5179,60.6081,63026.0
2018-07-06 09:35:00,80.61,80.85,80.61,80.68,28609.0,60.6081,60.7886,60.6081,60.6608,28609.0
2018-07-06 09:40:00,80.68,80.85,80.65,80.84,38731.0,60.6608,60.7886,60.6382,60.7811,38731.0
2018-07-06 09:45:00,80.84,81.03,80.8,80.85,68913.0,60.7811,60.9239,60.751,60.7886,68913.0
2018-07-06 09:50:00,80.84,80.88,80.72,80.83,21163.0,60.7811,60.8112,60.6909,60.7736,21163.0
2018-07-06 09:55:00,80.84,80.89,80.78,80.78,13329.0,60.7811,60.8187,60.736,60.736,13329.0
2018-07-06 10:00:00,80.8,81.0,80.8,80.92,22001.0,60.751,60.9014,60.751,60.8412,22001.0
2018-07-06 10:05:00,80.93,80.98,80.9,80.91,19254.0,60.8487,60.8863,60.8262,60.8337,19254.0
2018-07-06 10:10:00,80.92,81.03,80.9,80.98,25898.0,60.8412,60.9239,60.8262,60.8863,25898.0
2018-07-06 10:15:00,80.98,81.07,80.95,81.02,21254.0,60.8863,60.954,60.8638,60.9164,21254.0
2018-07-06 10:20:00,81.01,81.06,80.94,81.03,18108.0,60.9089,60.9465,60.8563,60.9239,18108.0
2018-07-06 10:25:00,81.03,81.05,80.91,80.94,69284.0,60.9239,60.939,60.8337,60.8563,69284.0
2018-07-06 10:30:00,80.94,81.0,80.85,80.93,44852.0,60.8563,60.9014,60.7886,60.8487,44852.0
2018-07-06 10:35:00,80.93,81.0,80.89,80.99,25926.0,60.8487,60.9014,60.8187,60.8939,25926.0
2018-07-06 10:40:00,80.99,81.04,80.9,80.92,12214.0,60.8939,60.9315,60.8262,60.8412,12214.0
2018-07-06 10:45:00,80.92,81.03,80.89,80.94,20099.0,60.8412,60.9239,60.8187,60.8563,20099.0
2018-07-06 10:50:00,80.94,81.03,80.94,81.02,15247.0,60.8563,60.9239,60.8563,60.9164,15247.0
2018-07-06 10:55:00,81.02,81.09,80.99,81.09,17562.0,60.9164,60.969,60.8939,60.969,17562.0
2018-07-06 11:00:00,81.08,81.1,81.02,81.02,17548.0,60.9615,60.9766,60.9164,60.9164,17548.0
2018-07-06 11:05:00,81.02,81.15,81.0,81.13,26042.0,60.9164,61.0142,60.9014,60.9991,26042.0
2018-07-06 11:10:00,81.14,81.2,81.13,81.18,14527.0,61.0066,61.0518,60.9991,61.0367,14527.0
2018-07-06 11:15:00,81.19,81.3,81.18,81.29,75131.0,61.0442,61.1269,61.0367,61.1194,75131.0
2018-07-06 11:20:00,81.29,81.31,81.24,81.3,18866.0,61.1194,61.1345,61.0818,61.1269,18866.0
2018-07-06 11:25:00,81.3,81.32,81.16,81.19,29947.0,61.1269,61.142,61.0217,61.0442,29947.0
2018-07-06 11:30:00,81.19,81.22,81.13,81.16,26995.0,61.0442,61.0668,60.9991,61.0217,26995.0
2018-07-06 11:35:00,81.17,81.18,81.08,81.18,20065.0,61.0292,61.0367,60.9615,61.0367,20065.0
2018-07-06 11:40:00,81.17,81.24,81.13,81.19,26193.0,61.0292,61.0818,60.9991,61.0442,26193.0
2018-07-06 11:45:00,81.18,81.22,81.14,81.14,13954.0,61.0367,61.0668,61.0066,61.0066,13954.0
2018-07-06 11:50:00,81.14,81.23,81.14,81.18,29689.0,61.0066,61.0743,61.0066,61.0367,29689.0
2018-07-06 11:55:00,81.18,81.22,81.16,81.21,16300.0,61.0367,61.0668,61.0217,61.0593,16300.0
2018-07-06 12:00:00,81.21,81.28,81.19,81.26,22175.0,61.0593,61.1119,61.0442,61.0969,22175.0
2018-07-06 12:05:00,81.25,81.29,81.24,81.27,23509.0,61.0893,61.1194,61.0818,61.1044,23509.0
2018-07-06 12:10:00,81.28,81.3,81.23,81.23,21351.0,61.1119,61.1269,61.0743,61.0743,21351.0
2018-07-06 12:15:00,81.24,81.26,81.17,81.17,23663.0,61.0818,61.0969,61.0292,61.0292,23663.0
2018-07-06 12:20:00,81.17,81.22,81.11,81.22,22452.0,61.0292,61.0668,60.9841,61.0668,22452.0
2018-07-06 12:25:00,81.21,81.27,81.2,81.23,20753.0,61.0593,61.1044,61.0518,61.0743,20753.0
2018-07-06 12:30:00,81.23,81.23,81.16,81.16,12296.0,61.0743,61.0743,61.0217,61.0217,12296.0
2018-07-06 12:35:00,81.15,81.22,81.14,81.17,14528.0,61.0142,61.0668,61.0066,61.0292,14528.0
2018-07-06 12:40:00,81.18,81.2,81.14,81.19,13194.0,61.0367,61.0518,61.0066,61.0442,13194.0
2018-07-06 12:45:00,81.18,81.3,81.17,81.3,39536.0,61.0367,61.1269,61.0292,61.1269,39536.0
2018-07-06 12:50:00,81.3,81.42,81.3,81.39,29981.0,61.1269,61.2172,61.1269,61.1946,29981.0
2018-07-06 12:55:00,81.39,81.4,81.34,81.37,17992.0,61.1946,61.2021,61.157,61.1796,17992.0
2018-07-06 13:00:00,81.37,81.47,81.37,81.46,37479.0,61.1796,61.2548,61.1796,61.2472,37479.0
2018-07-06 13:05:00,81.45,81.46,81.42,81.46,14994.0,61.2397,61.2472,61.2172,61.2472,14994.0
2018-07-06 13:10:00,81.46,81.58,81.46,81.55,42873.0,61.2472,61.3375,61.2472,61.3149,42873.0
2018-07-06 13:15:00,81.55,81.58,81.52,81.55,31057.0,61.3149,61.3375,61.2923,61.3149,31057.0
2018-07-06 13:20:00,81.55,81.57,81.48,81.5,27878.0,61.3149,61.3299,61.2623,61.2773,27878.0
2018-07-06 13:25:00,81.49,81.6,81.46,81.59,18649.0,61.2698,61.3525,61.2472,61.345,18649.0
2018-07-06 13:30:00,81.58,81.63,81.56,81.62,16853.0,61.3375,61.3751,61.3224,61.3675,16853.0
2018-07-06 13:35:00,81.62,81.62,81.56,81.56,21207.0,61.3675,61.3675,61.3224,61.3224,21207.0
2018-07-06 13:40:00,81.55,81.57,81.48,81.56,24945.0,61.3149,61.3299,61.2623,61.3224,24945.0
2018-07-06 13:45:00,81.56,81.58,81.47,81.48,44931.0,61.3224,61.3375,61.2548,61.2623,44931.0
2018-07-06 13:50:00,81.49,81.52,81.47,81.48,8789.0,61.2698,61.2923,61.2548,61.2623,8789.0
2018-07-06 13:55:00,81.48,81.55,81.47,81.55,16561.0,61.2623,61.3149,61.2548,61.3149,16561.0
2018-07-06 14:00:00,81.55,81.57,81.52,81.57,18684.0,61.3149,61.3299,61.2923,61.3299,18684.0
2018-07-06 14:05:00,81.57,81.57,81.48,81.49,14610.0,61.3299,61.3299,61.2623,61.2698,14610.0
2018-07-06 14:10:00,81.5,81.55,81.49,81.5,20598.0,61.2773,61.3149,61.2698,61.2773,20598.0
2018-07-06 14:15:00,81.5,81.52,81.47,81.52,22230.0,61.2773,61.2923,61.2548,61.2923,22230.0
2018-07-06 14:20:00,81.52,81.56,81.5,81.5,16360.0,61.2923,61.3224,61.2773,61.2773,16360.0
2018-07-06 14:25:00,81.49,81.5,81.44,81.5,11891.0,61.2698,61.2773,61.2322,61.2773,11891.0
2018-07-06 14:30:00,81.49,81.56,81.49,81.53,21043.0,61.2698,61.3224,61.2698,61.2999,21043.0
2018-07-06 14:35:00,81.54,81.61,81.53,81.6,13388.0,61.3074,61.36,61.2999,61.3525,13388.0
2018-07-06 14:40:00,81.59,81.6,81.53,81.54,10578.0,61.345,61.3525,61.2999,61.3074,10578.0
2018-07-06 14:45:00,81.54,81.57,81.53,81.56,14788.0,61.3074,61.3299,61.2999,61.3224,14788.0
2018-07-06 14:50:00,81.56,81.59,81.55,81.58,25760.0,61.3224,61.345,61.3149,61.3375,25760.0
2018-07-06 14:55:00,81.59,81.65,81.59,81.64,24930.0,61.345,61.3901,61.345,61.3826,24930.0
2018-07-06 15:00:00,81.64,81.7,81.6,81.64,24520.0,61.3826,61.4277,61.3525,61.3826,24520.0
2018-07-06 15:05:00,81.64,81.67,81.62,81.65,16668.0,61.3826,61.4051,61.3675,61.3901,16668.0
2018-07-06 15:10:00,81.65,81.7,81.61,81.61,21724.0,61.3901,61.4277,61.36,61.36,21724.0
2018-07-06 15:15:00,81.6,81.61,81.53,81.53,18950.0,61.3525,61.36,61.2999,61.2999,18950.0
2018-07-06 15:20:00,81.53,81.58,81.49,81.58,34107.0,61.2999,61.3375,61.2698,61.3375,34107.0
2018-07-06 15:25:00,81.59,81.66,81.59,81.64,22720.0,61.345,61.3976,61.345,61.3826,22720.0
2018-07-06 15:30:00,81.63,81.64,81.54,81.63,33292.0,61.3751,61.3826,61.3074,61.3751,33292.0
2018-07-06 15:35:00,81.64,81.67,81.57,81.6,31494.0,61.3826,61.4051,61.3299,61.3525,31494.0
2018-07-06 15:40:00,81.59,81.59,81.5,81.5,47601.0,61.345,61.345,61.2773,61.2773,47601.0
2018-07-06 15:45:00,81.49,81.5,81.39,81.47,74768.0,61.2698,61.2773,61.1946,61.2548,74768.0
2018-07-06 15:50:00,81.46,81.53,81.45,81.5,48885.0,61.2472,61.2999,61.2397,61.2773,48885.0
2018-07-06 15:55:00,81.51,81.68,81.5,81.61,208348.0,61.2848,61.4126,61.2773,61.36,208348.0
2018-07-09 09:30:00,81.59,81.59,81.26,81.28,50448.0,61.345,61.345,61.0969,61.1119,50448.0
2018-07-09 09:35:00,81.24,81.26,80.97,81.04,37362.0,61.0818,61.0969,60.8788,60.9315,37362.0
2018-07-09 09:40:00,81.05,81.14,80.85,80.91,44396.0,60.939,61.0066,60.7886,60.8337,44396.0
2018-07-09 09:45:00,80.91,80.94,80.76,80.94,56292.0,60.8337,60.8563,60.7209,60.8563,56292.0
2018-07-09 09:50:00,80.94,80.99,80.78,80.89,29327.0,60.8563,60.8939,60.736,60.8187,29327.0
2018-07-09 09:55:00,80.9,80.97,80.77,80.77,30310.0,60.8262,60.8788,60.7284,60.7284,30310.0
2018-07-09 10:00:00,80.78,80.88,80.77,80.84,26294.0,60.736,60.8112,60.7284,60.7811,26294.0
2018-07-09 10:05:00,80.82,80.82,80.63,80.69,41919.0,60.766,60.766,60.6232,60.6683,41919.0
2018-07-09 10:10:00,80.68,80.74,80.57,80.65,38641.0,60.6608,60.7059,60.5781,60.6382,38641.0
2018-07-09 10:15:00,80.65,80.7,80.59,80.64,43906.0,60.6382,60.6758,60.5931,60.6307,43906.0
2018-07-09 10:20:00,80.65,80.66,80.47,80.51,52901.0,60.6382,60.6457,60.5029,60.533,52901.0
2018-07-09 10:25:00,80.53,80.58,80.46,80.5,35007.0,60.548,60.5856,60.4954,60.5254,35007.0
2018-07-09 10:30:00,80.51,80.61,80.5,80.55,27754.0,60.533,60.6081,60.5254,60.563,27754.0
2018-07-09 10:35:00,80.54,80.54,80.36,80.41,31620.0,60.5555,60.5555,60.4202,60.4578,31620.0
2018-07-09 10:40:00,80.41,80.58,80.37,80.53,27983.0,60.4578,60.5856,60.4277,60.548,27983.0
2018-07-09 10:45:00,80.52,80.58,80.46,80.52,22098.0,60.5405,60.5856,60.4954,60.5405,22098.0
2018-07-09 10:50:00,80.53,80.56,80.35,80.37,40597.0,60.548,60.5706,60.4127,60.4277,40597.0
2018-07-09 10:55:00,80.38,80.44,80.36,80.42,16575.0,60.4352,60.4803,60.4202,60.4653,16575.0
2018-07-09 11:00:00,80.43,80.46,80.27,80.3,25474.0,60.4728,60.4954,60.3525,60.3751,25474.0
2018-07-09 11:05:00,80.29,80.34,80.23,80.24,20748.0,60.3676,60.4051,60.3224,60.33,20748.0
2018-07-09 11:10:00,80.24,80.32,80.2,80.31,22631.0,60.33,60.3901,60.2999,60.3826,22631.0
2018-07-09 11:15:00,80.32,80.35,80.22,80.24,78429.0,60.3901,60.4127,60.3149,60.33,78429.0
2018-07-09 11:20:00,80.24,80.34,80.24,80.33,48185.0,60.33,60.4051,60.33,60.3976,48185.0
2018-07-09 11:25:00,80.34,80.37,80.24,80.27,28406.0,60.4051,60.4277,60.33,60.3525,28406.0
2018-07-09 11:30:00,80.28,80.37,80.25,80.31,29733.0,60.36,60.4277,60.3375,60.3826,29733.0
2018-07-09 11:35:00,80.31,80.34,80.2,80.23,32106.0,60.3826,60.4051,60.2999,60.3224,32106.0
2018-07-09 11:40:00,80.23,80.27,80.21,80.22,25726.0,60.3224,60.3525,60.3074,60.3149,25726.0
2018-07-09 11:45:00,80.22,80.33,80.22,80.27,28083.0,60.3149,60.3976,60.3149,60.3525,28083.0
2018-07-09 11:50:00,80.28,80.31,80.23,80.26,28860.0,60.36,60.3826,60.3224,60.345,28860.0
2018-07-09 11:55:00,80.27,80.34,80.27,80.33,17268.0,60.3525,60.4051,60.3525,60.3976,17268.0
2018-07-09 12:00:00,80.33,80.42,80.31,80.41,18471.0,60.3976,60.4653,60.3826,60.4578,18471.0
2018-07-09 12:05:00,80.4,80.57,80.39,80.5,85184.0,60.4503,60.5781,60.4427,60.5254,85184.0
2018-07-09 12:10:00,80.49,80.52,80.46,80.46,21513.0,60.5179,60.5405,60.4954,60.4954,21513.0
2018-07-09 12:15:00,80.45,80.47,80.38,80.39,21832.0,60.4878,60.5029,60.4352,60.4427,21832.0
2018-07-09 12:20:00,80.39,80.4,80.32,80.32,18879.0,60.4427,60.4503,60.3901,60.3901,18879.0
2018-07-09 12:25:00,80.32,80.34,80.25,80.31,18483.0,60.3901,60.4051,60.3375,60.3826,18483.0
2018-07-09 12:30:00,80.32,80.32,80.22,80.26,14222.0,60.3901,60.3901,60.3149,60.345,14222.0
2018-07-09 12:35:00,80.25,80.25,80.18,80.19,13925.0,60.3375,60.3375,60.2848,60.2924,13925.0
2018-07-09 12:40:00,80.19,80.21,80.16,80.17,15480.0,60.2924,60.3074,60.2698,60.2773,15480.0
2018-07-09 12:45:00,80.17,80.18,80.09,80.1,17756.0,60.2773,60.2848,60.2172,60.2247,17756.0
2018-07-09 12:50:00,80.1,80.1,80.03,80.04,15685.0,60.2247,60.2247,60.1721,60.1796,15685.0
2018-07-09 12:55:00,80.04,80.04,79.95,79.96,28446.0,60.1796,60.1796,60.1119,60.1194,28446.0
2018-07-09 13:00:00,79.97,80.04,79.89,79.9,34534.0,60.127,60.1796,60.0668,60.0743,34534.0
2018-07-09 13:05:00,79.89,79.91,79.75,79.75,25557.0,60.0668,60.0818,59.9615,59.9615,25557.0
2018-07-09 13:10:00,79.75,79.84,79.68,79.69,25118.0,59.9615,60.0292,59.9089,59.9164,25118.0
2018-07-09 13:15:00,79.69,79.7,79.55,79.58,27174.0,59.9164,59.9239,59.8112,59.8337,27174.0
2018-07-09 13:20:00,79.59,79.61,79.44,79.45,43742.0,59.8412,59.8563,59.7285,59.736,43742.0
2018-07-09 13:25:00,79.45,79.51,79.35,79.35,26080.0,59.736,59.7811,59.6608,59.6608,26080.0
2018-07-09 13:30:00,79.35,79.39,79.29,79.33,43578.0,59.6608,59.6909,59.6157,59.6458,43578.0
2018-07-09 13:35:00,79.32,79.44,79.28,79.42,27813.0,59.6382,59.7285,59.6082,59.7134,27813.0
2018-07-09 13:40:00,79.42,79.51,79.41,79.46,36338.0,59.7134,59.7811,59.7059,59.7435,36338.0
2018-07-09 13:45:00,79.46,79.46,79.36,79.39,23637.0,59.7435,59.7435,59.6683,59.6909,23637.0
2018-07-09 13:50:00,79.4,79.45,79.35,79.44,21488.0,59.6984,59.736,59.6608,59.7285,21488.0
2018-07-09 13:55:00,79.43,79.45,79.28,79.31,40018.0,59.7209,59.736,59.6082,59.6307,40018.0
2018-07-09 14:00:00,79.31,79.31,79.23,79.24,29423.0,59.6307,59.6307,59.5706,59.5781,29423.0
2018-07-09 14:05:00,79.24,79.27,79.18,79.18,44267.0,59.5781,59.6006,59.533,59.533,44267.0
2018-07-09 14:10:00,79.18,79.26,79.17,79.23,37079.0,59.533,59.5931,59.5255,59.5706,37079.0
2018-07-09 14:15:00,79.22,79.22,79.13,79.17,49928.0,59.5631,59.5631,59.4954,59.5255,49928.0
2018-07-09 14:20:00,79.17,79.2,78.98,79.01,40649.0,59.5255,59.548,59.3826,59.4052,40649.0
2018-07-09 14:25:00,79.0,79.08,78.93,78.95,47138.0,59.3976,59.4578,59.345,59.36,47138.0
2018-07-09 14:30:00,78.95,79.02,78.86,78.89,48133.0,59.36,59.4127,59.2924,59.3149,48133.0
2018-07-09 14:35:00,78.88,79.01,78.85,79.0,48687.0,59.3074,59.4052,59.2849,59.3976,48687.0
2018-07-09 14:40:00,79.0,79.08,79.0,79.05,29615.0,59.3976,59.4578,59.3976,59.4352,29615.0
2018-07-09 14:45:00,79.04,79.06,78.95,78.95,43971.0,59.4277,59.4428,59.36,59.36,43971.0
2018-07-09 14:50:00,78.95,78.98,78.77,78.79,75926.0,59.36,59.3826,59.2247,59.2397,75926.0
2018-07-09 14:55:00,78.79,78.83,78.73,78.76,45278.0,59.2397,59.2698,59.1946,59.2172,45278.0
2018-07-09 15:00:00,78.77,78.8,78.73,78.77,59724.0,59.2247,59.2473,59.1946,59.2247,59724.0
2018-07-09 15:05:00,78.76,78.76,78.71,78.71,32786.0,59.2172,59.2172,59.1796,59.1796,32786.0
2018-07-09 15:10:00,78.7,78.71,78.61,78.63,46324.0,59.1721,59.1796,59.1044,59.1194,46324.0
2018-07-09 15:15:00,78.63,78.65,78.58,78.59,47974.0,59.1194,59.1345,59.0819,59.0894,47974.0
2018-07-09 15:20:00,78.6,78.6,78.5,78.51,63721.0,59.0969,59.0969,59.0217,59.0292,63721.0
2018-07-09 15:25:00,78.51,78.51,78.46,78.49,51207.0,59.0292,59.0292,58.9916,59.0142,51207.0
2018-07-09 15:30:00,78.48,78.53,78.47,78.48,58075.0,59.0067,59.0443,58.9991,59.0067,58075.0
2018-07-09 15:35:00,78.48,78.54,78.37,78.41,105928.0,59.0067,59.0518,58.924,58.954,105928.0
2018-07-09 15:40:00,78.41,78.43,78.38,78.42,70164.0,58.954,58.9691,58.9315,58.9616,70164.0
2018-07-09 15:45:00,78.43,78.57,78.43,78.54,99962.0,58.9691,59.0743,58.9691,59.0518,99962.0
2018-07-09 15:50:00,78.53,78.59,78.49,78.54,101509.0,59.0443,59.0894,59.0142,59.0518,101509.0
2018-07-09 15:55:00,78.54,78.68,78.53,78.65,219766.0,59.0518,59.157,59.0443,59.1345,219766.0
2018-07-10 09:30:00,78.42,78.63,77.9,78.05,143867.0,58.9616,59.1194,58.5706,58.6834,143867.0
2018-07-10 09:35:00,78.0,78.32,77.95,78.22,46162.0,58.6458,58.8864,58.6082,58.8112,46162.0
2018-07-10 09:40:00,78.25,78.39,78.06,78.06,38519.0,58.8337,58.939,58.6909,58.6909,38519.0
2018-07-10 09:45:00,78.06,78.42,78.04,78.35,33750.0,58.6909,58.9616,58.6758,58.9089,33750.0
2018-07-10 09:50:00,78.37,78.55,78.31,78.52,54001.0,58.924,59.0593,58.8789,59.0367,54001.0
2018-07-10 09:55:00,78.53,78.65,78.37,78.62,68615.0,59.0443,59.1345,58.924,59.1119,68615.0
2018-07-10 10:00:00,78.63,78.98,78.56,78.97,64294.0,59.1194,59.3826,59.0668,59.3751,64294.0
2018-07-10 10:05:00,78.95,79.08,78.86,79.01,40316.0,59.36,59.4578,59.2924,59.4052,40316.0
2018-07-10 10:10:00,78.99,78.99,78.82,78.87,39214.0,59.3901,59.3901,59.2623,59.2999,39214.0
2018-07-10 10:15:00,78.85,78.86,78.75,78.8,17978.0,59.2849,59.2924,59.2097,59.2473,17978.0
2018-07-10 10:20:00,78.79,78.9,78.73,78.79,39734.0,59.2397,59.3225,59.1946,59.2397,39734.0
2018-07-10 10:25:00,78.78,78.93,78.75,78.83,49893.0,59.2322,59.345,59.2097,59.2698,49893.0
2018-07-10 10:30:00,78.82,79.05,78.79,79.0,22764.0,59.2623,59.4352,59.2397,59.3976,22764.0
2018-07-10 10:35:00,78.99,79.16,78.97,79.15,30899.0,59.3901,59.5179,59.3751,59.5104,30899.0
2018-07-10 10:40:00,79.16,79.24,79.07,79.1,24950.0,59.5179,59.5781,59.4503,59.4728,24950.0
2018-07-10 10:45:00,79.11,79.29,79.1,79.15,43238.0,59.4803,59.6157,59.4728,59.5104,43238.0
2018-07-10 10:50:00,79.16,79.28,79.15,79.19,18282.0,59.5179,59.6082,59.5104,59.5405,18282.0
2018-07-10 10:55:00,79.19,79.35,79.19,79.32,268787.0,59.5405,59.6608,59.5405,59.6382,268787.0
2018-07-10 11:00:00,79.32,79.47,79.21,79.23,71629.0,59.6382,59.751,59.5555,59.5706,71629.0
2018-07-10 11:05:00,79.23,79.3,79.16,79.27,38395.0,59.5706,59.6232,59.5179,59.6006,38395.0
2018-07-10 11:10:00,79.25,79.36,79.21,79.22,28265.0,59.5856,59.6683,59.5555,59.5631,28265.0
2018-07-10 11:15:00,79.2,79.26,79.14,79.21,39350.0,59.548,59.5931,59.5029,59.5555,39350.0
2018-07-10 11:20:00,79.21,79.22,79.11,79.13,27612.0,59.5555,59.5631,59.4803,59.4954,27612.0
2018-07-10 11:25:00,79.14,79.18,79.08,79.15,23485.0,59.5029,59.533,59.4578,59.5104,23485.0
2018-07-10 11:30:00,79.16,79.19,79.11,79.17,34576.0,59.5179,59.5405,59.4803,59.5255,34576.0
2018-07-10 11:35:00,79.18,79.23,79.04,79.04,14936.0,59.533,59.5706,59.4277,59.4277,14936.0
2018-07-10 11:40:00,79.06,79.14,79.03,79.14,8736.0,59.4428,59.5029,59.4202,59.5029,8736.0
2018-07-10 11:45:00,79.14,79.22,79.07,79.07,12699.0,59.5029,59.5631,59.4503,59.4503,12699.0
2018-07-10 11:50:00,79.06,79.24,79.05,79.23,19962.0,59.4428,59.5781,59.4352,59.5706,19962.0
2018-07-10 11:55:00,79.22,79.32,79.19,79.27,33410.0,59.5631,59.6382,59.5405,59.6006,33410.0
2018-07-10 12:00:00,79.27,79.43,79.25,79.42,31540.0,59.6006,59.7209,59.5856,59.7134,31540.0
2018-07-10 12:05:00,79.42,79.49,79.38,79.49,28755.0,59.7134,59.7661,59.6834,59.7661,28755.0
2018-07-10 12:10:00,79.47,79.56,79.44,79.56,20192.0,59.751,59.8187,59.7285,59.8187,20192.0
2018-07-10 12:15:00,79.57,79.61,79.54,79.6,44327.0,59.8262,59.8563,59.8036,59.8488,44327.0
2018-07-10 12:20:00,79.58,79.61,79.57,79.58,19455.0,59.8337,59.8563,59.8262,59.8337,19455.0
2018-07-10 12:25:00,79.56,79.6,79.5,79.6,38399.0,59.8187,59.8488,59.7736,59.8488,38399.0
2018-07-10 12:30:00,79.59,79.64,79.58,79.61,13297.0,59.8412,59.8788,59.8337,59.8563,13297.0
2018-07-10 12:35:00,79.61,79.67,79.6,79.66,35772.0,59.8563,59.9014,59.8488,59.8939,35772.0
2018-07-10 12:40:00,79.67,79.72,79.65,79.72,22405.0,59.9014,59.939,59.8864,59.939,22405.0
2018-07-10 12:45:00,79.73,79.81,79.73,79.81,32927.0,59.9465,60.0067,59.9465,60.0067,32927.0
2018-07-10 12:50:00,79.82,79.84,79.58,79.6,37443.0,60.0142,60.0292,59.8337,59.8488,37443.0
2018-07-10 12:55:00,79.6,79.61,79.48,79.49,24724.0,59.8488,59.8563,59.7585,59.7661,24724.0
2018-07-10 13:00:00,79.51,79.52,79.46,79.48,10025.0,59.7811,59.7886,59.7435,59.7585,10025.0
2018-07-10 13:05:00,79.48,79.53,79.47,79.51,8760.0,59.7585,59.7961,59.751,59.7811,8760.0
2018-07-10 13:10:00,79.51,79.56,79.47,79.55,13461.0,59.7811,59.8187,59.751,59.8112,13461.0
2018-07-10 13:15:00,79.55,79.57,79.47,79.54,18695.0,59.8112,59.8262,59.751,59.8036,18695.0
2018-07-10 13:20:00,79.54,79.59,79.49,79.59,23293.0,59.8036,59.8412,59.7661,59.8412,23293.0
2018-07-10 13:25:00,79.6,79.62,79.55,79.6,36389.0,59.8488,59.8638,59.8112,59.8488,36389.0
2018-07-10 13:30:00,79.6,79.64,79.51,79.55,21604.0,59.8488,59.8788,59.7811,59.8112,21604.0
2018-07-10 13:35:00,79.55,79.72,79.55,79.64,29009.0,59.8112,59.939,59.8112,59.8788,29009.0
2018-07-10 13:40:00,79.64,79.69,79.57,79.58,23558.0,59.8788,59.9164,59.8262,59.8337,23558.0
2018-07-10 13:45:00,79.58,79.76,79.57,79.71,39693.0,59.8337,59.9691,59.8262,59.9315,39693.0
2018-07-10 13:50:00,79.71,79.74,79.65,79.68,16966.0,59.9315,59.954,59.8864,59.9089,16966.0
2018-07-10 13:55:00,79.7,79.7,79.58,79.6,16755.0,59.9239,59.9239,59.8337,59.8488,16755.0
2018-07-10 14:00:00,79.59,79.69,79.56,79.68,35845.0,59.8412,59.9164,59.8187,59.9089,35845.0
2018-07-10 14:05:00,79.69,79.74,79.68,79.7,13368.0,59.9164,59.954,59.9089,59.9239,13368.0
2018-07-10 14:10:00,79.71,79.76,79.64,79.73,33117.0,59.9315,59.9691,59.8788,59.9465,33117.0
2018-07-10 14:15:00,79.75,79.82,79.71,79.81,26232.0,59.9615,60.0142,59.9315,60.0067,26232.0
2018-07-10 14:20:00,79.82,79.84,79.75,79.82,20781.0,60.0142,60.0292,59.9615,60.0142,20781.0
2018-07-10 14:25:00,79.81,79.86,79.81,79.85,25013.0,60.0067,60.0442,60.0067,60.0367,25013.0
2018-07-10 14:30:00,79.85,79.94,79.85,79.93,19020.0,60.0367,60.1044,60.0367,60.0969,19020.0
2018-07-10 14:35:00,79.93,79.94,79.79,79.89,34699.0,60.0969,60.1044,59.9916,60.0668,34699.0
2018-07-10 14:40:00,79.9,79.92,79.87,79.89,25169.0,60.0743,60.0894,60.0518,60.0668,25169.0
2018-07-10 14:45:00,79.9,79.91,79.8,79.81,24559.0,60.0743,60.0818,59.9991,60.0067,24559.0
2018-07-10 14:50:00,79.81,79.82,79.7,79.7,20982.0,60.0067,60.0142,59.9239,59.9239,20982.0
2018-07-10 14:55:00,79.7,79.75,79.66,79.66,23993.0,59.9239,59.9615,59.8939,59.8939,23993.0
2018-07-10 15:00:00,79.66,79.7,79.64,79.68,17852.0,59.8939,59.9239,59.8788,59.9089,17852.0
2018-07-10 15:05:00,79.68,79.73,79.65,79.69,45302.0,59.9089,59.9465,59.8864,59.9164,45302.0
2018-07-10 15:10:00,79.69,79.71,79.67,79.68,29572.0,59.9164,59.9315,59.9014,59.9089,29572.0
2018-07-10 15:15:00,79.69,79.78,79.68,79.75,23015.0,59.9164,59.9841,59.9089,59.9615,23015.0
2018-07-10 15:20:00,79.75,79.76,79.71,79.75,24831.0,59.9615,59.9691,59.9315,59.9615,24831.0
2018-07-10 15:25:00,79.74,79.76,79.66,79.7,27676.0,59.954,59.9691,59.8939,59.9239,27676.0
2018-07-10 15:30:00,79.69,79.71,79.6,79.61,27347.0,59.9164,59.9315,59.8488,59.8563,27347.0
2018-07-10 15:35:00,79.62,79.65,79.61,79.62,35222.0,59.8638,59.8864,59.8563,59.8638,35222.0
2018-07-10 15:40:00,79.61,79.62,79.5,79.51,47034.0,59.8563,59.8638,59.7736,59.7811,47034.0
2018-07-10 15:45:00,79.5,79.58,79.48,79.54,71819.0,59.7736,59.8337,59.7585,59.8036,71819.0
2018-07-10 15:50:00,79.55,79.58,79.53,79.55,60887.0,59.8112,59.8337,59.7961,59.8112,60887.0
2018-07-10 15:55:00,79.56,79.59,79.49,79.52,150175.0,59.8187,59.8412,59.7661,59.7886,150175.0
2018-07-11 09:30:00,79.71,80.17,79.69,80.0,84955.0,59.9315,60.2773,59.9164,60.1495,84955.0
2018-07-11 09:35:00,79.99,80.14,79.83,80.14,22098.0,60.142,60.2548,60.0217,60.2548,22098.0
2018-07-11 09:40:00,80.13,80.21,80.04,80.15,30464.0,60.2473,60.3074,60.1796,60.2623,30464.0
2018-07-11 09:45:00,80.14,80.26,80.07,80.2,48108.0,60.2548,60.345,60.2021,60.2999,48108.0
2018-07-11 09:50:00,80.2,80.3,80.11,80.2,58921.0,60.2999,60.3751,60.2322,60.2999,58921.0
2018-07-11 09:55:00,80.17,80.19,80.06,80.09,99269.0,60.2773,60.2924,60.1946,60.2172,99269.0
2018-07-11 10:00:00,80.07,80.11,79.97,80.03,35205.0,60.2021,60.2322,60.127,60.1721,35205.0
2018-07-11 10:05:00,80.11,80.19,80.11,80.16,4025.0,60.2322,60.2924,60.2322,60.2698,4025.0
2018-07-11 10:10:00,80.15,80.26,80.13,80.24,33509.0,60.2623,60.345,60.2473,60.33,33509.0
2018-07-11 10:15:00,80.24,80.26,80.09,80.12,63042.0,60.33,60.345,60.2172,60.2397,63042.0
2018-07-11 10:20:00,80.12,80.18,80.09,80.16,31636.0,60.2397,60.2848,60.2172,60.2698,31636.0
2018-07-11 10:25:00,80.17,80.3,80.09,80.28,46314.0,60.2773,60.3751,60.2172,60.36,46314.0
2018-07-11 10:30:00,80.28,80.28,80.08,80.1,24583.0,60.36,60.36,60.2097,60.2247,24583.0
2018-07-11 10:35:00,80.07,80.2,79.98,80.11,25879.0,60.2021,60.2999,60.1345,60.2322,25879.0
2018-07-11 10:40:00,80.11,80.16,80.0,80.09,39114.0,60.2322,60.2698,60.1495,60.2172,39114.0
2018-07-11 10:45:00,80.1,80.31,80.09,80.27,39719.0,60.2247,60.3826,60.2172,60.3525,39719.0
2018-07-11 10:50:00,80.28,80.47,80.26,80.42,78167.0,60.36,60.5029,60.345,60.4653,78167.0
2018-07-11 10:55:00,80.41,80.41,80.29,80.33,31771.0,60.4578,60.4578,60.3676,60.3976,31771.0
2018-07-11 11:00:00,80.33,80.52,80.27,80.51,29650.0,60.3976,60.5405,60.3525,60.533,29650.0
2018-07-11 11:05:00,80.51,80.58,80.45,80.48,22127.0,60.533,60.5856,60.4878,60.5104,22127.0
2018-07-11 11:10:00,80.45,80.46,80.39,80.39,13525.0,60.4878,60.4954,60.4427,60.4427,13525.0
2018-07-11 11:15:00,80.39,80.41,80.27,80.33,15638.0,60.4427,60.4578,60.3525,60.3976,15638.0
2018-07-11 11:20:00,80.34,80.35,80.25,80.31,29125.0,60.4051,60.4127,60.3375,60.3826,29125.0
2018-07-11 11:25:00,80.31,80.32,80.22,80.28,18989.0,60.3826,60.3901,60.3149,60.36,18989.0
2018-07-11 11:30:00,80.28,80.4,80.28,80.39,31696.0,60.36,60.4503,60.36,60.4427,31696.0
2018-07-11 11:35:00,80.4,80.47,80.36,80.41,26265.0,60.4503,60.5029,60.4202,60.4578,26265.0
2018-07-11 11:40:00,80.4,80.47,80.4,80.4,24940.0,60.4503,60.5029,60.4503,60.4503,24940.0
2018-07-11 11:45:00,80.4,80.41,80.33,80.33,12634.0,60.4503,60.4578,60.3976,60.3976,12634.0
2018-07-11 11:50:00,80.33,80.33,80.23,80.29,37009.0,60.3976,60.3976,60.3224,60.3676,37009.0
2018-07-11 11:55:00,80.3,80.3,80.19,80.24,31079.0,60.3751,60.3751,60.2924,60.33,31079.0
2018-07-11 12:00:00,80.24,80.29,80.2,80.2,15807.0,60.33,60.3676,60.2999,60.2999,15807.0
2018-07-11 12:05:00,80.2,80.22,80.16,80.19,11162.0,60.2999,60.3149,60.2698,60.2924,11162.0
2018-07-11 12:10:00,80.19,80.23,80.16,80.22,15659.0,60.2924,60.3224,60.2698,60.3149,15659.0
2018-07-11 12:15:00,80.22,80.22,80.07,80.1,20188.0,60.3149,60.3149,60.2021,60.2247,20188.0
2018-07-11 12:20:00,80.11,80.13,80.0,80.02,15530.0,60.2322,60.2473,60.1495,60.1645,15530.0
2018-07-11 12:25:00,80.03,80.07,79.95,79.95,39108.0,60.1721,60.2021,60.1119,60.1119,39108.0
2018-07-11 12:30:00,79.94,79.99,79.91,79.91,18637.0,60.1044,60.142,60.0818,60.0818,18637.0
2018-07-11 12:35:00,79.91,79.99,79.9,79.9,30731.0,60.0818,60.142,60.0743,60.0743,30731.0
2018-07-11 12:40:00,79.9,80.0,79.89,80.0,26884.0,60.0743,60.1495,60.0668,60.1495,26884.0
2018-07-11 12:45:00,80.0,80.03,79.97,79.98,18012.0,60.1495,60.1721,60.127,60.1345,18012.0
2018-07-11 12:50:00,79.98,80.06,79.98,80.06,20673.0,60.1345,60.1946,60.1345,60.1946,20673.0
2018-07-11 12:55:00,80.06,80.08,80.0,80.0,18384.0,60.1946,60.2097,60.1495,60.1495,18384.0
2018-07-11 13:00:00,80.01,80.1,80.01,80.05,20667.0,60.157,60.2247,60.157,60.1871,20667.0
2018-07-11 13:05:00,80.05,80.1,80.0,80.01,14070.0,60.1871,60.2247,60.1495,60.157,14070.0
2018-07-11 13:10:00,80.0,80.09,79.98,80.07,17389.0,60.1495,60.2172,60.1345,60.2021,17389.0
2018-07-11 13:15:00,80.07,80.13,80.07,80.12,33437.0,60.2021,60.2473,60.2021,60.2397,33437.0
2018-07-11 13:20:00,80.11,80.13,80.09,80.09,16734.0,60.2322,60.2473,60.2172,60.2172,16734.0
2018-07-11 13:25:00,80.09,80.1,80.0,80.01,10619.0,60.2172,60.2247,60.1495,60.157,10619.0
2018-07-11 13:30:00,80.01,80.05,79.99,80.01,10756.0,60.157,60.1871,60.142,60.157,10756.0
2018-07-11 13:35:00,80.01,80.05,79.98,80.02,13551.0,60.157,60.1871,60.1345,60.1645,13551.0
2018-07-11 13:40:00,80.03,80.13,80.02,80.13,9797.0,60.1721,60.2473,60.1645,60.2473,9797.0
2018-07-11 13:45:00,80.12,80.19,80.12,80.16,12736.0,60.2397,60.2924,60.2397,60.2698,12736.0
2018-07-11 13:50:00,80.17,80.2,80.13,80.2,8797.0,60.2773,60.2999,60.2473,60.2999,8797.0
2018-07-11 13:55:00,80.21,80.25,80.2,80.21,18827.0,60.3074,60.3375,60.2999,60.3074,18827.0
2018-07-11 14:00:00,80.21,80.26,80.21,80.24,19126.0,60.3074,60.345,60.3074,60.33,19126.0
2018-07-11 14:05:00,80.24,80.36,80.24,80.33,19914.0,60.33,60.4202,60.33,60.3976,19914.0
2018-07-11 14:10:00,80.33,80.38,80.31,80.34,19966.0,60.3976,60.4352,60.3826,60.4051,19966.0
2018-07-11 14:15:00,80.34,80.36,80.26,80.36,24129.0,60.4051,60.4202,60.345,60.4202,24129.0
2018-07-11 14:20:00,80.37,80.37,80.29,80.33,14097.0,60.4277,60.4277,60.3676,60.3976,14097.0
2018-07-11 14:25:00,80.34,80.38,80.31,80.32,14451.0,60.4051,60.4352,60.3826,60.3901,14451.0
2018-07-11 14:30:00,80.32,80.32,80.18,80.25,27455.0,60.3901,60.3901,60.2848,60.3375,27455.0
2018-07-11 14:35:00,80.24,80.28,80.23,80.26,12821.0,60.33,60.36,60.3224,60.345,12821.0
2018-07-11 14:40:00,80.27,80.34,80.26,80.32,13149.0,60.3525,60.4051,60.345,60.3901,13149.0
2018-07-11 14:45:00,80.31,80.33,80.26,80.3,22063.0,60.3826,60.3976,60.345,60.3751,22063.0
2018-07-11 14:50:00,80.32,80.32,80.24,80.25,22500.0,60.3901,60.3901,60.33,60.3375,22500.0
2018-07-11 14:55:00,80.25,80.3,80.24,80.3,13419.0,60.3375,60.3751,60.33,60.3751,13419.0
2018-07-11 15:00:00,80.31,80.33,80.24,80.31,26184.0,60.3826,60.3976,60.33,60.3826,26184.0
2018-07-11 15:05:00,80.31,80.33,80.26,80.27,14343.0,60.3826,60.3976,60.345,60.3525,14343.0
2018-07-11 15:10:00,80.27,80.3,80.25,80.3,22188.0,60.3525,60.3751,60.3375,60.3751,22188.0
2018-07-11 15:15:00,80.3,80.36,80.3,80.32,19427.0,60.3751,60.4202,60.3751,60.3901,19427.0
2018-07-11 15:20:00,80.31,80.33,80.23,80.25,20948.0,60.3826,60.3976,60.3224,60.3375,20948.0
2018-07-11 15:25:00,80.25,80.28,80.15,80.16,31184.0,60.3375,60.36,60.2623,60.2698,31184.0
2018-07-11 15:30:00,80.17,80.18,80.04,80.13,29547.0,60.2773,60.2848,60.1796,60.2473,29547.0
2018-07-11 15:35:00,80.12,80.12,79.98,79.98,37273.0,60.2397,60.2397,60.1345,60.1345,37273.0
2018-07-11 15:40:00,79.98,80.1,79.95,80.07,31227.0,60.1345,60.2247,60.1119,60.2021,31227.0
2018-07-11 15:45:00,80.06,80.24,80.05,80.22,65108.0,60.1946,60.33,60.1871,60.3149,65108.0
2018-07-11 15:50:00,80.21,80.46,80.19,80.45,143691.0,60.3074,60.4954,60.2924,60.4878,143691.0
2018-07-11 15:55:00,80.44,80.55,80.36,80.38,378428.0,60.4803,60.563,60.4202,60.4352,378428.0
2018-07-12 09:30:00,80.41,80.56,80.34,80.38,57954.0,60.4578,60.5706,60.4051,60.4352,57954.0
2018-07-12 09:35:00,80.35,80.5,80.16,80.25,41208.0,60.4127,60.5254,60.2698,60.3375,41208.0
2018-07-12 09:40:00,80.24,80.6,80.24,80.55,16075.0,60.33,60.6006,60.33,60.563,16075.0
2018-07-12 09:45:00,80.55,80.62,80.35,80.41,46309.0,60.563,60.6157,60.4127,60.4578,46309.0
2018-07-12 09:50:00,80.4,80.53,80.22,80.23,29293.0,60.4503,60.548,60.3149,60.3224,29293.0
2018-07-12 09:55:00,80.23,80.42,80.23,80.41,40654.0,60.3224,60.4653,60.3224,60.4578,40654.0
2018-07-12 10:00:00,80.4,80.47,80.33,80.36,24443.0,60.4503,60.5029,60.3976,60.4202,24443.0
2018-07-12 10:05:00,80.34,80.34,80.17,80.19,14140.0,60.4051,60.4051,60.2773,60.2924,14140.0
2018-07-12 10:10:00,80.18,80.27,80.13,80.19,13937.0,60.2848,60.3525,60.2473,60.2924,13937.0
2018-07-12 10:15:00,80.18,80.27,80.1,80.22,21401.0,60.2848,60.3525,60.2247,60.3149,21401.0
2018-07-12 10:20:00,80.22,80.23,80.11,80.19,25030.0,60.3149,60.3224,60.2322,60.2924,25030.0
2018-07-12 10:25:00,80.2,80.25,80.13,80.17,29551.0,60.2999,60.3375,60.2473,60.2773,29551.0
2018-07-12 10:30:00,80.18,80.28,80.18,80.23,23538.0,60.2848,60.36,60.2848,60.3224,23538.0
2018-07-12 10:35:00,80.24,80.33,80.22,80.28,19687.0,60.33,60.3976,60.3149,60.36,19687.0
2018-07-12 10:40:00,80.27,80.41,80.27,80.38,29886.0,60.3525,60.4578,60.3525,60.4352,29886.0
2018-07-12 10:45:00,80.38,80.39,80.23,80.27,38206.0,60.4352,60.4427,60.3224,60.3525,38206.0
2018-07-12 10:50:00,80.26,80.3,80.18,80.2,25119.0,60.345,60.3751,60.2848,60.2999,25119.0
2018-07-12 10:55:00,80.2,80.25,80.13,80.23,68192.0,60.2999,60.3375,60.2473,60.3224,68192.0
2018-07-12 11:00:00,80.23,80.25,80.16,80.25,22131.0,60.3224,60.3375,60.2698,60.3375,22131.0
2018-07-12 11:05:00,80.24,80.27,80.2,80.26,14949.0,60.33,60.3525,60.2999,60.345,14949.0
2018-07-12 11:10:00,80.25,80.31,80.24,80.28,18387.0,60.3375,60.3826,60.33,60.36,18387.0
2018-07-12 11:15:00,80.29,80.42,80.29,80.41,49295.0,60.3676,60.4653,60.3676,60.4578,49295.0
2018-07-12 11:20:00,80.44,80.49,80.37,80.38,16838.0,60.4803,60.5179,60.4277,60.4352,16838.0
2018-07-12 11:25:00,80.38,80.44,80.3,80.34,13803.0,60.4352,60.4803,60.3751,60.4051,13803.0
2018-07-12 11:30:00,80.33,80.35,80.24,80.28,18043.0,60.3976,60.4127,60.33,60.36,18043.0
2018-07-12 11:35:00,80.27,80.28,80.18,80.19,41713.0,60.3525,60.36,60.2848,60.2924,41713.0
2018-07-12 11:40:00,80.17,80.22,80.16,80.2,11007.0,60.2773,60.3149,60.2698,60.2999,11007.0
2018-07-12 11:45:00,80.18,80.29,80.17,80.27,11608.0,60.2848,60.3676,60.2773,60.3525,11608.0
2018-07-12 11:50:00,80.24,80.24,80.17,80.19,10737.0,60.33,60.33,60.2773,60.2924,10737.0
2018-07-12 11:55:00,80.18,80.28,80.18,80.24,18195.0,60.2848,60.36,60.2848,60.33,18195.0
2018-07-12 12:00:00,80.26,80.29,80.22,80.24,12796.0,60.345,60.3676,60.3149,60.33,12796.0
2018-07-12 12:05:00,80.24,80.25,80.16,80.19,12132.0,60.33,60.3375,60.2698,60.2924,12132.0
2018-07-12 12:10:00,80.17,80.3,80.15,80.29,14482.0,60.2773,60.3751,60.2623,60.3676,14482.0
2018-07-12 12:15:00,80.3,80.34,80.28,80.34,7160.0,60.3751,60.4051,60.36,60.4051,7160.0
2018-07-12 12:20:00,80.33,80.39,80.33,80.34,10470.0,60.3976,60.4427,60.3976,60.4051,10470.0
2018-07-12 12:25:00,80.33,80.35,80.26,80.26,9479.0,60.3976,60.4127,60.345,60.345,9479.0
2018-07-12 12:30:00,80.27,80.27,80.18,80.18,9457.0,60.3525,60.3525,60.2848,60.2848,9457.0
2018-07-12 12:35:00,80.18,80.23,80.16,80.2,10289.0,60.2848,60.3224,60.2698,60.2999,10289.0
2018-07-12 12:40:00,80.21,80.39,80.2,80.39,27943.0,60.3074,60.4427,60.2999,60.4427,27943.0
2018-07-12 12:45:00,80.39,80.42,80.32,80.34,14949.0,60.4427,60.4653,60.3901,60.4051,14949.0
2018-07-12 12:50:00,80.34,80.41,80.33,80.4,12772.0,60.4051,60.4578,60.3976,60.4503,12772.0
2018-07-12 12:55:00,80.39,80.48,80.34,80.35,26332.0,60.4427,60.5104,60.4051,60.4127,26332.0
2018-07-12 13:00:00,80.34,80.41,80.32,80.4,10488.0,60.4051,60.4578,60.3901,60.4503,10488.0
2018-07-12 13:05:00,80.41,80.43,80.36,80.36,10328.0,60.4578,60.4728,60.4202,60.4202,10328.0
2018-07-12 13:10:00,80.36,80.4,80.35,80.39,4964.0,60.4202,60.4503,60.4127,60.4427,4964.0
2018-07-12 13:15:00,80.39,80.44,80.39,80.41,7683.0,60.4427,60.4803,60.4427,60.4578,7683.0
2018-07-12 13:20:00,80.4,80.45,80.4,80.42,9977.0,60.4503,60.4878,60.4503,60.4653,9977.0
2018-07-12 13:25:00,80.42,80.44,80.36,80.39,8300.0,60.4653,60.4803,60.4202,60.4427,8300.0
2018-07-12 13:30:00,80.38,80.41,80.34,80.38,10728.0,60.4352,60.4578,60.4051,60.4352,10728.0
2018-07-12 13:35:00,80.36,80.38,80.32,80.32,4905.0,60.4202,60.4352,60.3901,60.3901,4905.0
2018-07-12 13:40:00,80.32,80.37,80.32,80.36,7581.0,60.3901,60.4277,60.3901,60.4202,7581.0
2018-07-12 13:45:00,80.38,80.4,80.35,80.35,11801.0,60.4352,60.4503,60.4127,60.4127,11801.0
2018-07-12 13:50:00,80.36,80.39,80.31,80.37,15076.0,60.4202,60.4427,60.3826,60.4277,15076.0
2018-07-12 13:55:00,80.37,80.38,80.35,80.36,6399.0,60.4277,60.4352,60.4127,60.4202,6399.0
2018-07-12 14:00:00,80.36,80.36,80.18,80.18,15508.0,60.4202,60.4202,60.2848,60.2848,15508.0
2018-07-12 14:05:00,80.2,80.33,80.19,80.3,9864.0,60.2999,60.3976,60.2924,60.3751,9864.0
2018-07-12 14:10:00,80.3,80.32,80.26,80.3,9580.0,60.3751,60.3901,60.345,60.3751,9580.0
2018-07-12 14:15:00,80.3,80.31,80.24,80.25,6977.0,60.3751,60.3826,60.33,60.3375,6977.0
2018-07-12 14:20:00,80.27,80.33,80.27,80.29,11081.0,60.3525,60.3976,60.3525,60.3676,11081.0
2018-07-12 14:25:00,80.29,80.29,80.25,80.26,8209.0,60.3676,60.3676,60.3375,60.345,8209.0
2018-07-12 14:30:00,80.26,80.26,80.22,80.23,7992.0,60.345,60.345,60.3149,60.3224,7992.0
2018-07-12 14:35:00,80.23,80.27,80.23,80.24,9795.0,60.3224,60.3525,60.3224,60.33,9795.0
2018-07-12 14:40:00,80.24,80.29,80.24,80.28,6868.0,60.33,60.3676,60.33,60.36,6868.0
2018-07-12 14:45:00,80.29,80.32,80.28,80.31,10723.0,60.3676,60.3901,60.36,60.3826,10723.0
2018-07-12 14:50:00,80.3,80.31,80.27,80.28,11197.0,60.3751,60.3826,60.3525,60.36,11197.0
2018-07-12 14:55:00,80.28,80.34,80.27,80.32,9606.0,60.36,60.4051,60.3525,60.3901,9606.0
2018-07-12 15:00:00,80.33,80.37,80.33,80.36,8602.0,60.3976,60.4277,60.3976,60.4202,8602.0
2018-07-12 15:05:00,80.37,80.41,80.34,80.37,17465.0,60.4277,60.4578,60.4051,60.4277,17465.0
2018-07-12 15:10:00,80.36,80.39,80.34,80.37,14677.0,60.4202,60.4427,60.4051,60.4277,14677.0
2018-07-12 15:15:00,80.37,80.45,80.36,80.45,14628.0,60.4277,60.4878,60.4202,60.4878,14628.0
2018-07-12 15:20:00,80.45,80.45,80.36,80.36,20239.0,60.4878,60.4878,60.4202,60.4202,20239.0
2018-07-12 15:25:00,80.36,80.46,80.34,80.45,25898.0,60.4202,60.4954,60.4051,60.4878,25898.0
2018-07-12 15:30:00,80.45,80.56,80.45,80.51,82520.0,60.4878,60.5706,60.4878,60.533,82520.0
2018-07-12 15:35:00,80.51,80.59,80.5,80.58,19173.0,60.533,60.5931,60.5254,60.5856,19173.0
2018-07-12 15:40:00,80.57,80.65,80.55,80.55,70442.0,60.5781,60.6382,60.563,60.563,70442.0
2018-07-12 15:45:00,80.54,80.54,80.31,80.32,33392.0,60.5555,60.5555,60.3826,60.3901,33392.0
2018-07-12 15:50:00,80.31,80.36,80.29,80.32,30048.0,60.3826,60.4202,60.3676,60.3901,30048.0
2018-07-12 15:55:00,80.33,80.55,80.32,80.49,219529.0,60.3976,60.563,60.3901,60.5179,219529.0
2018-07-13 09:30:00,80.67,80.93,80.55,80.62,52952.0,60.6533,60.8487,60.563,60.6157,52952.0
2018-07-13 09:35:00,80.61,80.73,80.57,80.57,12855.0,60.6081,60.6984,60.5781,60.5781,12855.0
2018-07-13 09:40:00,80.59,80.72,80.58,80.68,20817.0,60.5931,60.6909,60.5856,60.6608,20817.0
2018-07-13 09:45:00,80.68,80.84,80.58,80.59,32138.0,60.6608,60.7811,60.5856,60.5931,32138.0
2018-07-13 09:50:00,80.58,80.7,80.56,80.69,18712.0,60.5856,60.6758,60.5706,60.6683,18712.0
2018-07-13 09:55:00,80.68,80.73,80.48,80.5,20449.0,60.6608,60.6984,60.5104,60.5254,20449.0
2018-07-13 10:00:00,80.53,80.54,80.36,80.39,20315.0,60.548,60.5555,60.4202,60.4427,20315.0
2018-07-13 10:05:00,80.4,80.47,80.32,80.33,15650.0,60.4503,60.5029,60.3901,60.3976,15650.0
2018-07-13 10:10:00,80.32,80.4,80.23,80.37,34086.0,60.3901,60.4503,60.3224,60.4277,34086.0
2018-07-13 10:15:00,80.35,80.35,80.1,80.11,13563.0,60.4127,60.4127,60.2247,60.2322,13563.0
2018-07-13 10:20:00,80.12,80.16,79.98,80.1,24425.0,60.2397,60.2698,60.1345,60.2247,24425.0
2018-07-13 10:25:00,80.1,80.16,79.98,80.15,19623.0,60.2247,60.2698,60.1345,60.2623,19623.0
2018-07-13 10:30:00,80.15,80.24,80.1,80.24,12784.0,60.2623,60.33,60.2247,60.33,12784.0
2018-07-13 10:35:00,80.21,80.25,80.11,80.12,11580.0,60.3074,60.3375,60.2322,60.2397,11580.0
2018-07-13 10:40:00,80.13,80.27,80.09,80.2,18490.0,60.2473,60.3525,60.2172,60.2999,18490.0
2018-07-13 10:45:00,80.19,80.23,80.13,80.21,13902.0,60.2924,60.3224,60.2473,60.3074,13902.0
2018-07-13 10:50:00,80.2,80.2,80.11,80.18,14190.0,60.2999,60.2999,60.2322,60.2848,14190.0
2018-07-13 10:55:00,80.18,80.27,80.18,80.27,26183.0,60.2848,60.3525,60.2848,60.3525,26183.0
2018-07-13 11:00:00,80.27,80.31,80.21,80.27,16756.0,60.3525,60.3826,60.3074,60.3525,16756.0
2018-07-13 11:05:00,80.28,80.36,80.25,80.28,12782.0,60.36,60.4202,60.3375,60.36,12782.0
2018-07-13 11:10:00,80.27,80.27,80.14,80.16,19274.0,60.3525,60.3525,60.2548,60.2698,19274.0
2018-07-13 11:15:00,80.16,80.18,80.11,80.12,12640.0,60.2698,60.2848,60.2322,60.2397,12640.0
2018-07-13 11:20:00,80.11,80.15,80.06,80.07,19532.0,60.2322,60.2623,60.1946,60.2021,19532.0
2018-07-13 11:25:00,80.06,80.18,80.04,80.18,9692.0,60.1946,60.2848,60.1796,60.2848,9692.0
2018-07-13 11:30:00,80.19,80.28,80.16,80.24,16679.0,60.2924,60.36,60.2698,60.33,16679.0
2018-07-13 11:35:00,80.24,80.3,80.22,80.3,15099.0,60.33,60.3751,60.3149,60.3751,15099.0
2018-07-13 11:40:00,80.31,80.33,80.24,80.32,23410.0,60.3826,60.3976,60.33,60.3901,23410.0
2018-07-13 11:45:00,80.33,80.42,80.33,80.39,20556.0,60.3976,60.4653,60.3976,60.4427,20556.0
2018-07-13 11:50:00,80.39,80.39,80.33,80.36,11530.0,60.4427,60.4427,60.3976,60.4202,11530.0
2018-07-13 11:55:00,80.36,80.37,80.28,80.28,11467.0,60.4202,60.4277,60.36,60.36,11467.0
2018-07-13 12:00:00,80.29,80.31,80.22,80.22,9352.0,60.3676,60.3826,60.3149,60.3149,9352.0
2018-07-13 12:05:00,80.22,80.26,80.19,80.21,5041.0,60.3149,60.345,60.2924,60.3074,5041.0
2018-07-13 12:10:00,80.21,80.24,80.19,80.21,4900.0,60.3074,60.33,60.2924,60.3074,4900.0
2018-07-13 12:15:00,80.22,80.3,80.22,80.29,10224.0,60.3149,60.3751,60.3149,60.3676,10224.0
2018-07-13 12:20:00,80.29,80.39,80.29,80.39,16657.0,60.3676,60.4427,60.3676,60.4427,16657.0
2018-07-13 12:25:00,80.39,80.39,80.34,80.35,13455.0,60.4427,60.4427,60.4051,60.4127,13455.0
2018-07-13 12:30:00,80.34,80.42,80.32,80.41,8042.0,60.4051,60.4653,60.3901,60.4578,8042.0
2018-07-13 12:35:00,80.41,80.43,80.39,80.43,8645.0,60.4578,60.4728,60.4427,60.4728,8645.0
2018-07-13 12:40:00,80.43,80.43,80.32,80.33,8656.0,60.4728,60.4728,60.3901,60.3976,8656.0
2018-07-13 12:45:00,80.35,80.35,80.31,80.33,6310.0,60.4127,60.4127,60.3826,60.3976,6310.0
2018-07-13 12:50:00,80.33,80.42,80.33,80.39,14151.0,60.3976,60.4653,60.3976,60.4427,14151.0
2018-07-13 12:55:00,80.38,80.39,80.34,80.35,10361.0,60.4352,60.4427,60.4051,60.4127,10361.0
2018-07-13 13:00:00,80.34,80.36,80.32,80.34,10546.0,60.4051,60.4202,60.3901,60.4051,10546.0
2018-07-13 13:05:00,80.35,80.37,80.32,80.37,9840.0,60.4127,60.4277,60.3901,60.4277,9840.0
2018-07-13 13:10:00,80.37,80.38,80.33,80.37,6633.0,60.4277,60.4352,60.3976,60.4277,6633.0
2018-07-13 13:15:00,80.37,80.38,80.34,80.38,7012.0,60.4277,60.4352,60.4051,60.4352,7012.0
2018-07-13 13:20:00,80.38,80.38,80.31,80.34,6791.0,60.4352,60.4352,60.3826,60.4051,6791.0
2018-07-13 13:25:00,80.35,80.36,80.33,80.36,5388.0,60.4127,60.4202,60.3976,60.4202,5388.0
2018-07-13 13:30:00,80.37,80.44,80.36,80.44,9589.0,60.4277,60.4803,60.4202,60.4803,9589.0
2018-07-13 13:35:00,80.44,80.47,80.43,80.46,6615.0,60.4803,60.5029,60.4728,60.4954,6615.0
2018-07-13 13:40:00,80.46,80.49,80.43,80.44,8907.0,60.4954,60.5179,60.4728,60.4803,8907.0
2018-07-13 13:45:00,80.45,80.48,80.44,80.47,9467.0,60.4878,60.5104,60.4803,60.5029,9467.0
2018-07-13 13:50:00,80.48,80.48,80.39,80.4,10302.0,60.5104,60.5104,60.4427,60.4503,10302.0
2018-07-13 13:55:00,80.39,80.4,80.32,80.33,7638.0,60.4427,60.4503,60.3901,60.3976,7638.0
2018-07-13 14:00:00,80.33,80.33,80.26,80.27,7569.0,60.3976,60.3976,60.345,60.3525,7569.0
2018-07-13 14:05:00,80.28,80.35,80.26,80.33,9984.0,60.36,60.4127,60.345,60.3976,9984.0
2018-07-13 14:10:00,80.34,80.39,80.32,80.34,10033.0,60.4051,60.4427,60.3901,60.4051,10033.0
2018-07-13 14:15:00,80.35,80.4,80.34,80.4,12886.0,60.4127,60.4503,60.4051,60.4503,12886.0
2018-07-13 14:20:00,80.41,80.42,80.37,80.37,6409.0,60.4578,60.4653,60.4277,60.4277,6409.0
2018-07-13 14:25:00,80.38,80.42,80.36,80.41,10623.0,60.4352,60.4653,60.4202,60.4578,10623.0
2018-07-13 14:30:00,80.4,80.44,80.4,80.44,8337.0,60.4503,60.4803,60.4503,60.4803,8337.0
2018-07-13 14:35:00,80.44,80.5,80.43,80.5,8441.0,60.4803,60.5254,60.4728,60.5254,8441.0
2018-07-13 14:40:00,80.5,80.51,80.46,80.47,12412.0,60.5254,60.533,60.4954,60.5029,12412.0
2018-07-13 14:45:00,80.47,80.47,80.43,80.43,5154.0,60.5029,60.5029,60.4728,60.4728,5154.0
2018-07-13 14:50:00,80.44,80.55,80.43,80.55,10047.0,60.4803,60.563,60.4728,60.563,10047.0
2018-07-13 14:55:00,80.54,80.56,80.51,80.54,16181.0,60.5555,60.5706,60.533,60.5555,16181.0
2018-07-13 15:00:00,80.54,80.56,80.5,80.54,9809.0,60.5555,60.5706,60.5254,60.5555,9809.0
2018-07-13 15:05:00,80.54,80.58,80.54,80.55,11915.0,60.5555,60.5856,60.5555,60.563,11915.0
2018-07-13 15:10:00,80.56,80.6,80.56,80.57,16198.0,60.5706,60.6006,60.5706,60.5781,16198.0
2018-07-13 15:15:00,80.56,80.57,80.51,80.52,14016.0,60.5706,60.5781,60.533,60.5405,14016.0
2018-07-13 15:20:00,80.51,80.53,80.44,80.44,16339.0,60.533,60.548,60.4803,60.4803,16339.0
2018-07-13 15:25:00,80.43,80.5,80.41,80.43,15376.0,60.4728,60.5254,60.4578,60.4728,15376.0
2018-07-13 15:30:00,80.43,80.47,80.38,80.46,26102.0,60.4728,60.5029,60.4352,60.4954,26102.0
2018-07-13 15:35:00,80.45,80.55,80.45,80.55,21998.0,60.4878,60.563,60.4878,60.563,21998.0
2018-07-13 15:40:00,80.54,80.59,80.52,80.52,35628.0,60.5555,60.5931,60.5405,60.5405,35628.0
2018-07-13 15:45:00,80.52,80.54,80.48,80.48,30616.0,60.5405,60.5555,60.5104,60.5104,30616.0
2018-07-13 15:50:00,80.48,80.52,80.45,80.48,88811.0,60.5104,60.5405,60.4878,60.5104,88811.0
2018-07-13 15:55:00,80.49,80.7,80.49,80.62,234359.0,60.5179,60.6758,60.5179,60.6157,234359.0
2018-07-16 09:30:00,80.69,80.91,80.51,80.54,43415.0,60.6683,60.8337,60.533,60.5555,43415.0
2018-07-16 09:35:00,80.58,80.7,80.35,80.41,18236.0,60.5856,60.6758,60.4127,60.4578,18236.0
2018-07-16 09:40:00,80.43,80.44,80.29,80.39,10694.0,60.4728,60.4803,60.3676,60.4427,10694.0
2018-07-16 09:45:00,80.4,80.52,80.29,80.31,25349.0,60.4503,60.5405,60.3676,60.3826,25349.0
2018-07-16 09:50:00,80.32,80.33,80.14,80.29,17337.0,60.3901,60.3976,60.2548,60.3676,17337.0
2018-07-16 09:55:00,80.29,80.33,80.2,80.29,15414.0,60.3676,60.3976,60.2999,60.3676,15414.0
2018-07-16 10:00:00,80.28,80.37,80.23,80.23,22655.0,60.36,60.4277,60.3224,60.3224,22655.0
2018-07-16 10:05:00,80.23,80.31,80.1,80.11,28328.0,60.3224,60.3826,60.2247,60.2322,28328.0
2018-07-16 10:10:00,80.11,80.29,80.11,80.29,30209.0,60.2322,60.3676,60.2322,60.3676,30209.0
2018-07-16 10:15:00,80.3,80.3,80.14,80.15,63914.0,60.3751,60.3751,60.2548,60.2623,63914.0
2018-07-16 10:20:00,80.15,80.31,80.08,80.31,53305.0,60.2623,60.3826,60.2097,60.3826,53305.0
2018-07-16 10:25:00,80.3,80.34,80.26,80.32,13239.0,60.3751,60.4051,60.345,60.3901,13239.0
2018-07-16 10:30:00,80.33,80.33,80.22,80.28,24653.0,60.3976,60.3976,60.3149,60.36,24653.0
2018-07-16 10:35:00,80.29,80.38,80.24,80.27,19113.0,60.3676,60.4352,60.33,60.3525,19113.0
2018-07-16 10:40:00,80.27,80.43,80.27,80.43,15034.0,60.3525,60.4728,60.3525,60.4728,15034.0
2018-07-16 10:45:00,80.43,80.45,80.36,80.42,36011.0,60.4728,60.4878,60.4202,60.4653,36011.0
2018-07-16 10:50:00,80.42,80.52,80.42,80.45,35546.0,60.4653,60.5405,60.4653,60.4878,35546.0
2018-07-16 10:55:00,80.46,80.59,80.46,80.56,17000.0,60.4954,60.5931,60.4954,60.5706,17000.0
2018-07-16 11:00:00,80.57,80.61,80.53,80.53,19503.0,60.5781,60.6081,60.548,60.548,19503.0
2018-07-16 11:05:00,80.53,80.6,80.47,80.47,64358.0,60.548,60.6006,60.5029,60.5029,64358.0
2018-07-16 11:10:00,80.48,80.51,80.4,80.4,18527.0,60.5104,60.533,60.4503,60.4503,18527.0
2018-07-16 11:15:00,80.41,80.48,80.4,80.4,59307.0,60.4578,60.5104,60.4503,60.4503,59307.0
2018-07-16 11:20:00,80.41,80.45,80.33,80.36,15674.0,60.4578,60.4878,60.3976,60.4202,15674.0
2018-07-16 11:25:00,80.35,80.43,80.29,80.41,35536.0,60.4127,60.4728,60.3676,60.4578,35536.0
2018-07-16 11:30:00,80.42,80.51,80.41,80.5,14729.0,60.4653,60.533,60.4578,60.5254,14729.0
2018-07-16 11:35:00,80.49,80.49,80.34,80.36,14819.0,60.5179,60.5179,60.4051,60.4202,14819.0
2018-07-16 11:40:00,80.35,80.49,80.35,80.49,14597.0,60.4127,60.5179,60.4127,60.5179,14597.0
2018-07-16 11:45:00,80.5,80.51,80.46,80.47,14317.0,60.5254,60.533,60.4954,60.5029,14317.0
2018-07-16 11:50:00,80.46,80.49,80.42,80.45,12344.0,60.4954,60.5179,60.4653,60.4878,12344.0
2018-07-16 11:55:00,80.45,80.51,80.42,80.51,13269.0,60.4878,60.533,60.4653,60.533,13269.0
2018-07-16 12:00:00,80.5,80.62,80.5,80.6,22321.0,60.5254,60.6157,60.5254,60.6006,22321.0
2018-07-16 12:05:00,80.6,80.6,80.5,80.56,11670.0,60.6006,60.6006,60.5254,60.5706,11670.0
2018-07-16 12:10:00,80.56,80.62,80.56,80.56,12578.0,60.5706,60.6157,60.5706,60.5706,12578.0
2018-07-16 12:15:00,80.57,80.64,80.57,80.63,14750.0,60.5781,60.6307,60.5781,60.6232,14750.0
2018-07-16 12:20:00,80.64,80.66,80.58,80.64,16768.0,60.6307,60.6457,60.5856,60.6307,16768.0
2018-07-16 12:25:00,80.64,80.69,80.63,80.69,13986.0,60.6307,60.6683,60.6232,60.6683,13986.0
2018-07-16 12:30:00,80.7,80.7,80.63,80.63,9603.0,60.6758,60.6758,60.6232,60.6232,9603.0
2018-07-16 12:35:00,80.62,80.67,80.6,80.65,11966.0,60.6157,60.6533,60.6006,60.6382,11966.0
2018-07-16 12:40:00,80.65,80.65,80.61,80.65,13826.0,60.6382,60.6382,60.6081,60.6382,13826.0
2018-07-16 12:45:00,80.65,80.72,80.64,80.71,12875.0,60.6382,60.6909,60.6307,60.6833,12875.0
2018-07-16 12:50:00,80.69,80.76,80.66,80.74,17562.0,60.6683,60.7209,60.6457,60.7059,17562.0
2018-07-16 12:55:00,80.75,80.77,80.71,80.73,12872.0,60.7134,60.7284,60.6833,60.6984,12872.0
2018-07-16 13:00:00,80.74,80.74,80.6,80.63,33781.0,60.7059,60.7059,60.6006,60.6232,33781.0
2018-07-16 13:05:00,80.64,80.66,80.58,80.66,15899.0,60.6307,60.6457,60.5856,60.6457,15899.0
2018-07-16 13:10:00,80.66,80.68,80.61,80.65,30516.0,60.6457,60.6608,60.6081,60.6382,30516.0
2018-07-16 13:15:00,80.65,80.65,80.59,80.6,17230.0,60.6382,60.6382,60.5931,60.6006,17230.0
2018-07-16 13:20:00,80.6,80.61,80.57,80.61,10894.0,60.6006,60.6081,60.5781,60.6081,10894.0
2018-07-16 13:25:00,80.61,80.69,80.61,80.66,19056.0,60.6081,60.6683,60.6081,60.6457,19056.0
2018-07-16 13:30:00,80.65,80.68,80.62,80.63,10917.0,60.6382,60.6608,60.6157,60.6232,10917.0
2018-07-16 13:35:00,80.64,80.65,80.62,80.64,29782.0,60.6307,60.6382,60.6157,60.6307,29782.0
2018-07-16 13:40:00,80.65,80.71,80.64,80.68,11092.0,60.6382,60.6833,60.6307,60.6608,11092.0
2018-07-16 13:45:00,80.68,80.7,80.66,80.7,13910.0,60.6608,60.6758,60.6457,60.6758,13910.0
2018-07-16 13:50:00,80.71,80.8,80.71,80.75,29439.0,60.6833,60.751,60.6833,60.7134,29439.0
2018-07-16 13:55:00,80.74,80.81,80.73,80.78,36962.0,60.7059,60.7585,60.6984,60.736,36962.0
2018-07-16 14:00:00,80.78,80.79,80.72,80.74,13889.0,60.736,60.7435,60.6909,60.7059,13889.0
2018-07-16 14:05:00,80.75,80.79,80.73,80.75,18068.0,60.7134,60.7435,60.6984,60.7134,18068.0
2018-07-16 14:10:00,80.75,80.78,80.71,80.74,21098.0,60.7134,60.736,60.6833,60.7059,21098.0
2018-07-16 14:15:00,80.74,80.8,80.7,80.77,15731.0,60.7059,60.751,60.6758,60.7284,15731.0
2018-07-16 14:20:00,80.77,80.86,80.76,80.85,20337.0,60.7284,60.7961,60.7209,60.7886,20337.0
2018-07-16 14:25:00,80.85,80.87,80.8,80.85,31856.0,60.7886,60.8036,60.751,60.7886,31856.0
2018-07-16 14:30:00,80.84,80.87,80.82,80.84,11198.0,60.7811,60.8036,60.766,60.7811,11198.0
2018-07-16 14:35:00,80.83,80.83,80.76,80.8,19925.0,60.7736,60.7736,60.7209,60.751,19925.0
2018-07-16 14:40:00,80.81,80.84,80.79,80.81,15400.0,60.7585,60.7811,60.7435,60.7585,15400.0
2018-07-16 14:45:00,80.81,80.82,80.75,80.77,18774.0,60.7585,60.766,60.7134,60.7284,18774.0
2018-07-16 14:50:00,80.76,80.83,80.73,80.82,15160.0,60.7209,60.7736,60.6984,60.766,15160.0
2018-07-16 14:55:00,80.82,80.84,80.78,80.8,12273.0,60.766,60.7811,60.736,60.751,12273.0
2018-07-16 15:00:00,80.8,80.83,80.77,80.79,27625.0,60.751,60.7736,60.7284,60.7435,27625.0
2018-07-16 15:05:00,80.79,80.91,80.77,80.87,21082.0,60.7435,60.8337,60.7284,60.8036,21082.0
2018-07-16 15:10:00,80.87,80.98,80.86,80.97,36104.0,60.8036,60.8863,60.7961,60.8788,36104.0
2018-07-16 15:15:00,80.96,80.97,80.87,80.88,27274.0,60.8713,60.8788,60.8036,60.8112,27274.0
2018-07-16 15:20:00,80.89,80.95,80.88,80.91,14561.0,60.8187,60.8638,60.8112,60.8337,14561.0
2018-07-16 15:25:00,80.91,80.94,80.9,80.91,20763.0,60.8337,60.8563,60.8262,60.8337,20763.0
2018-07-16 15:30:00,80.92,80.92,80.82,80.82,33096.0,60.8412,60.8412,60.766,60.766,33096.0
2018-07-16 15:35:00,80.82,80.86,80.77,80.83,38236.0,60.766,60.7961,60.7284,60.7736,38236.0
2018-07-16 15:40:00,80.83,80.83,80.7,80.7,32263.0,60.7736,60.7736,60.6758,60.6758,32263.0
2018-07-16 15:45:00,80.7,80.74,80.66,80.72,56801.0,60.6758,60.7059,60.6457,60.6909,56801.0
2018-07-16 15:50:00,80.71,80.85,80.7,80.83,65391.0,60.6833,60.7886,60.6758,60.7736,65391.0
2018-07-16 15:55:00,80.82,80.85,80.77,80.78,204553.0,60.766,60.7886,60.7284,60.736,204553.0
2018-07-17 09:30:00,80.94,80.98,80.81,80.85,41720.0,60.8563,60.8863,60.7585,60.7886,41720.0
2018-07-17 09:35:00,80.87,80.92,80.74,80.86,22306.0,60.8036,60.8412,60.7059,60.7961,22306.0
2018-07-17 09:40:00,80.86,81.0,80.78,80.84,18381.0,60.7961,60.9014,60.736,60.7811,18381.0
2018-07-17 09:45:00,80.86,80.95,80.83,80.88,17616.0,60.7961,60.8638,60.7736,60.8112,17616.0
2018-07-17 09:50:00,80.86,80.86,80.74,80.75,60325.0,60.7961,60.7961,60.7059,60.7134,60325.0
2018-07-17 09:55:00,80.74,80.94,80.74,80.86,26370.0,60.7059,60.8563,60.7059,60.7961,26370.0
2018-07-17 10:00:00,80.84,80.97,80.79,80.83,50310.0,60.7811,60.8788,60.7435,60.7736,50310.0
2018-07-17 10:05:00,80.83,80.88,80.67,80.67,17438.0,60.7736,60.8112,60.6533,60.6533,17438.0
2018-07-17 10:10:00,80.68,80.78,80.63,80.69,27467.0,60.6608,60.736,60.6232,60.6683,27467.0
2018-07-17 10:15:00,80.69,80.84,80.66,80.84,32900.0,60.6683,60.7811,60.6457,60.7811,32900.0
2018-07-17 10:20:00,80.83,80.88,80.73,80.75,73192.0,60.7736,60.8112,60.6984,60.7134,73192.0
2018-07-17 10:25:00,80.75,80.76,80.7,80.74,9404.0,60.7134,60.7209,60.6758,60.7059,9404.0
2018-07-17 10:30:00,80.73,80.76,80.69,80.7,20710.0,60.6984,60.7209,60.6683,60.6758,20710.0
2018-07-17 10:35:00,80.7,80.78,80.69,80.73,13124.0,60.6758,60.736,60.6683,60.6984,13124.0
2018-07-17 10:40:00,80.73,80.82,80.68,80.68,50483.0,60.6984,60.766,60.6608,60.6608,50483.0
2018-07-17 10:45:00,80.68,80.74,80.67,80.73,11655.0,60.6608,60.7059,60.6533,60.6984,11655.0
2018-07-17 10:50:00,80.73,80.76,80.67,80.68,11475.0,60.6984,60.7209,60.6533,60.6608,11475.0
2018-07-17 10:55:00,80.69,80.83,80.69,80.83,14994.0,60.6683,60.7736,60.6683,60.7736,14994.0
2018-07-17 11:00:00,80.84,80.91,80.82,80.88,12796.0,60.7811,60.8337,60.766,60.8112,12796.0
2018-07-17 11:05:00,80.88,80.94,80.88,80.93,8796.0,60.8112,60.8563,60.8112,60.8487,8796.0
2018-07-17 11:10:00,80.92,80.92,80.88,80.89,11870.0,60.8412,60.8412,60.8112,60.8187,11870.0
2018-07-17 11:15:00,80.88,80.95,80.88,80.94,7975.0,60.8112,60.8638,60.8112,60.8563,7975.0
2018-07-17 11:20:00,80.92,80.96,80.89,80.91,23428.0,60.8412,60.8713,60.8187,60.8337,23428.0
2018-07-17 11:25:00,80.9,80.92,80.85,80.87,11775.0,60.8262,60.8412,60.7886,60.8036,11775.0
2018-07-17 11:30:00,80.88,80.92,80.87,80.88,22030.0,60.8112,60.8412,60.8036,60.8112,22030.0
2018-07-17 11:35:00,80.88,80.9,80.86,80.89,11492.0,60.8112,60.8262,60.7961,60.8187,11492.0
2018-07-17 11:40:00,80.89,80.98,80.86,80.94,20532.0,60.8187,60.8863,60.7961,60.8563,20532.0
2018-07-17 11:45:00,80.94,80.94,80.9,80.91,4406.0,60.8563,60.8563,60.8262,60.8337,4406.0
2018-07-17 11:50:00,80.92,80.96,80.89,80.92,51121.0,60.8412,60.8713,60.8187,60.8412,51121.0
2018-07-17 11:55:00,80.92,81.0,80.92,80.97,12445.0,60.8412,60.9014,60.8412,60.8788,12445.0
2018-07-17 12:00:00,80.95,81.0,80.94,80.98,11825.0,60.8638,60.9014,60.8563,60.8863,11825.0
2018-07-17 12:05:00,80.97,80.99,80.91,80.96,27502.0,60.8788,60.8939,60.8337,60.8713,27502.0
2018-07-17 12:10:00,80.96,80.98,80.91,80.91,15315.0,60.8713,60.8863,60.8337,60.8337,15315.0
2018-07-17 12:15:00,80.9,80.9,80.82,80.83,16477.0,60.8262,60.8262,60.766,60.7736,16477.0
2018-07-17 12:20:00,80.83,80.86,80.82,80.86,54485.0,60.7736,60.7961,60.766,60.7961,54485.0
2018-07-17 12:25:00,80.86,80.87,80.76,80.76,17959.0,60.7961,60.8036,60.7209,60.7209,17959.0
2018-07-17 12:30:00,80.77,80.84,80.77,80.8,20651.0,60.7284,60.7811,60.7284,60.751,20651.0
2018-07-17 12:35:00,80.8,80.81,80.72,80.74,28162.0,60.751,60.7585,60.6909,60.7059,28162.0
2018-07-17 12:40:00,80.73,80.74,80.69,80.74,16933.0,60.6984,60.7059,60.6683,60.7059,16933.0
2018-07-17 12:45:00,80.74,80.74,80.7,80.71,8099.0,60.7059,60.7059,60.6758,60.6833,8099.0
2018-07-17 12:50:00,80.72,80.79,80.71,80.76,10381.0,60.6909,60.7435,60.6833,60.7209,10381.0
2018-07-17 12:55:00,80.75,80.84,80.75,80.83,5950.0,60.7134,60.7811,60.7134,60.7736,5950.0
2018-07-17 13:00:00,80.82,80.84,80.8,80.82,13101.0,60.766,60.7811,60.751,60.766,13101.0
2018-07-17 13:05:00,80.82,80.86,80.81,80.84,16073.0,60.766,60.7961,60.7585,60.7811,16073.0
2018-07-17 13:10:00,80.84,80.85,80.71,80.71,19993.0,60.7811,60.7886,60.6833,60.6833,19993.0
2018-07-17 13:15:00,80.7,80.77,80.69,80.75,10374.0,60.6758,60.7284,60.6683,60.7134,10374.0
2018-07-17 13:20:00,80.75,80.75,80.69,80.69,17046.0,60.7134,60.7134,60.6683,60.6683,17046.0
2018-07-17 13:25:00,80.7,80.74,80.68,80.71,26630.0,60.6758,60.7059,60.6608,60.6833,26630.0
2018-07-17 13:30:00,80.73,80.75,80.71,80.75,8563.0,60.6984,60.7134,60.6833,60.7134,8563.0
2018-07-17 13:35:00,80.75,80.78,80.73,80.73,11287.0,60.7134,60.736,60.6984,60.6984,11287.0
2018-07-17 13:40:00,80.74,80.77,80.73,80.76,5063.0,60.7059,60.7284,60.6984,60.7209,5063.0
2018-07-17 13:45:00,80.77,80.84,80.76,80.81,8489.0,60.7284,60.7811,60.7209,60.7585,8489.0
2018-07-17 13:50:00,80.81,80.83,80.79,80.8,10215.0,60.7585,60.7736,60.7435,60.751,10215.0
2018-07-17 13:55:00,80.8,80.83,80.78,80.79,12220.0,60.751,60.7736,60.736,60.7435,12220.0
2018-07-17 14:00:00,80.79,80.8,80.73,80.77,13702.0,60.7435,60.751,60.6984,60.7284,13702.0
2018-07-17 14:05:00,80.77,80.79,80.74,80.75,5952.0,60.7284,60.7435,60.7059,60.7134,5952.0
2018-07-17 14:10:00,80.74,80.79,80.74,80.75,8016.0,60.7059,60.7435,60.7059,60.7134,8016.0
2018-07-17 14:15:00,80.75,80.78,80.74,80.75,6269.0,60.7134,60.736,60.7059,60.7134,6269.0
2018-07-17 14:20:00,80.76,80.77,80.72,80.72,16471.0,60.7209,60.7284,60.6909,60.6909,16471.0
2018-07-17 14:25:00,80.71,80.71,80.61,80.61,28316.0,60.6833,60.6833,60.6081,60.6081,28316.0
2018-07-17 14:30:00,80.61,80.61,80.54,80.59,31714.0,60.6081,60.6081,60.5555,60.5931,31714.0
2018-07-17 14:35:00,80.59,80.64,80.58,80.6,22874.0,60.5931,60.6307,60.5856,60.6006,22874.0
2018-07-17 14:40:00,80.61,80.68,80.61,80.67,11564.0,60.6081,60.6608,60.6081,60.6533,11564.0
2018-07-17 14:45:00,80.67,80.72,80.66,80.71,10271.0,60.6533,60.6909,60.6457,60.6833,10271.0
2018-07-17 14:50:00,80.72,80.74,80.69,80.7,7379.0,60.6909,60.7059,60.6683,60.6758,7379.0
2018-07-17 14:55:00,80.7,80.74,80.68,80.72,18525.0,60.6758,60.7059,60.6608,60.6909,18525.0
2018-07-17 15:00:00,80.72,80.73,80.66,80.68,19601.0,60.6909,60.6984,60.6457,60.6608,19601.0
2018-07-17 15:05:00,80.67,80.69,80.6,80.6,6381.0,60.6533,60.6683,60.6006,60.6006,6381.0
2018-07-17 15:10:00,80.61,80.66,80.6,80.65,31008.0,60.6081,60.6457,60.6006,60.6382,31008.0
2018-07-17 15:15:00,80.65,80.77,80.65,80.75,25927.0,60.6382,60.7284,60.6382,60.7134,25927.0
2018-07-17 15:20:00,80.74,80.76,80.72,80.74,7452.0,60.7059,60.7209,60.6909,60.7059,7452.0
2018-07-17 15:25:00,80.75,80.79,80.74,80.77,14889.0,60.7134,60.7435,60.7059,60.7284,14889.0
2018-07-17 15:30:00,80.76,80.78,80.68,80.69,16225.0,60.7209,60.736,60.6608,60.6683,16225.0
2018-07-17 15:35:00,80.69,80.74,80.67,80.68,15248.0,60.6683,60.7059,60.6533,60.6608,15248.0
2018-07-17 15:40:00,80.67,80.76,80.66,80.72,24662.0,60.6533,60.7209,60.6457,60.6909,24662.0
2018-07-17 15:45:00,80.72,80.75,80.64,80.67,33372.0,60.6909,60.7134,60.6307,60.6533,33372.0
2018-07-17 15:50:00,80.66,80.7,80.64,80.66,46759.0,60.6457,60.6758,60.6307,60.6457,46759.0
2018-07-17 15:55:00,80.66,80.68,80.63,80.66,125867.0,60.6457,60.6608,60.6232,60.6457,125867.0
2018-07-18 09:30:00,80.74,80.74,80.45,80.64,89425.0,60.7059,60.7059,60.4878,60.6307,89425.0
2018-07-18 09:35:00,80.63,80.73,80.52,80.6,19877.0,60.6232,60.6984,60.5405,60.6006,19877.0
2018-07-18 09:40:00,80.59,80.71,80.55,80.56,16680.0,60.5931,60.6833,60.563,60.5706,16680.0
2018-07-18 09:45:00,80.56,80.64,80.42,80.44,41647.0,60.5706,60.6307,60.4653,60.4803,41647.0
2018-07-18 09:50:00,80.45,80.48,80.38,80.47,48517.0,60.4878,60.5104,60.4352,60.5029,48517.0
2018-07-18 09:55:00,80.47,80.51,80.39,80.4,20293.0,60.5029,60.533,60.4427,60.4503,20293.0
2018-07-18 10:00:00,80.4,80.45,80.38,80.41,38874.0,60.4503,60.4878,60.4352,60.4578,38874.0
2018-07-18 10:05:00,80.42,80.44,80.26,80.34,45129.0,60.4653,60.4803,60.345,60.4051,45129.0
2018-07-18 10:10:00,80.34,80.47,80.33,80.44,34819.0,60.4051,60.5029,60.3976,60.4803,34819.0
2018-07-18 10:15:00,80.45,80.56,80.45,80.51,19078.0,60.4878,60.5706,60.4878,60.533,19078.0
2018-07-18 10:20:00,80.5,80.58,80.49,80.56,17697.0,60.5254,60.5856,60.5179,60.5706,17697.0
2018-07-18 10:25:00,80.56,80.57,80.49,80.55,20143.0,60.5706,60.5781,60.5179,60.563,20143.0
2018-07-18 10:30:00,80.55,80.65,80.54,80.58,25905.0,60.563,60.6382,60.5555,60.5856,25905.0
2018-07-18 10:35:00,80.56,80.57,80.48,80.52,34209.0,60.5706,60.5781,60.5104,60.5405,34209.0
2018-07-18 10:40:00,80.51,80.53,80.39,80.4,31224.0,60.533,60.548,60.4427,60.4503,31224.0
2018-07-18 10:45:00,80.39,80.41,80.25,80.25,90545.0,60.4427,60.4578,60.3375,60.3375,90545.0
2018-07-18 10:50:00,80.25,80.25,80.08,80.09,30791.0,60.3375,60.3375,60.2097,60.2172,30791.0
2018-07-18 10:55:00,80.09,80.19,80.07,80.17,41034.0,60.2172,60.2924,60.2021,60.2773,41034.0
2018-07-18 11:00:00,80.17,80.18,80.01,80.02,73999.0,60.2773,60.2848,60.157,60.1645,73999.0
2018-07-18 11:05:00,80.01,80.01,79.9,79.99,37415.0,60.157,60.157,60.0743,60.142,37415.0
2018-07-18 11:10:00,80.01,80.18,80.01,80.09,50499.0,60.157,60.2848,60.157,60.2172,50499.0
2018-07-18 11:15:00,80.08,80.08,80.01,80.01,34153.0,60.2097,60.2097,60.157,60.157,34153.0
2018-07-18 11:20:00,79.99,80.17,79.99,80.11,38505.0,60.142,60.2773,60.142,60.2322,38505.0
2018-07-18 11:25:00,80.12,80.24,80.09,80.23,47022.0,60.2397,60.33,60.2172,60.3224,47022.0
2018-07-18 11:30:00,80.22,80.22,80.09,80.13,28481.0,60.3149,60.3149,60.2172,60.2473,28481.0
2018-07-18 11:35:00,80.14,80.23,80.13,80.22,24548.0,60.2548,60.3224,60.2473,60.3149,24548.0
2018-07-18 11:40:00,80.2,80.27,80.2,80.22,18996.0,60.2999,60.3525,60.2999,60.3149,18996.0
2018-07-18 11:45:00,80.21,80.28,80.14,80.27,26951.0,60.3074,60.36,60.2548,60.3525,26951.0
2018-07-18 11:50:00,80.27,80.3,80.21,80.23,11305.0,60.3525,60.3751,60.3074,60.3224,11305.0
2018-07-18 11:55:00,80.23,80.29,80.21,80.28,14008.0,60.3224,60.3676,60.3074,60.36,14008.0
2018-07-18 12:00:00,80.29,80.38,80.27,80.36,39633.0,60.3676,60.4352,60.3525,60.4202,39633.0
2018-07-18 12:05:00,80.36,80.36,80.29,80.32,12417.0,60.4202,60.4202,60.3676,60.3901,12417.0
2018-07-18 12:10:00,80.32,80.36,80.27,80.3,18143.0,60.3901,60.4202,60.3525,60.3751,18143.0
2018-07-18 12:15:00,80.31,80.4,80.31,80.36,56427.0,60.3826,60.4503,60.3826,60.4202,56427.0
2018-07-18 12:20:00,80.35,80.37,80.31,80.34,12464.0,60.4127,60.4277,60.3826,60.4051,12464.0
2018-07-18 12:25:00,80.35,80.42,80.35,80.4,9585.0,60.4127,60.4653,60.4127,60.4503,9585.0
2018-07-18 12:30:00,80.4,80.42,80.38,80.4,13858.0,60.4503,60.4653,60.4352,60.4503,13858.0
2018-07-18 12:35:00,80.4,80.44,80.39,80.42,16061.0,60.4503,60.4803,60.4427,60.4653,16061.0
2018-07-18 12:40:00,80.41,80.52,80.41,80.48,20008.0,60.4578,60.5405,60.4578,60.5104,20008.0
2018-07-18 12:45:00,80.46,80.47,80.37,80.37,6140.0,60.4954,60.5029,60.4277,60.4277,6140.0
2018-07-18 12:50:00,80.37,80.38,80.3,80.3,13707.0,60.4277,60.4352,60.3751,60.3751,13707.0
2018-07-18 12:55:00,80.3,80.33,80.27,80.27,11648.0,60.3751,60.3976,60.3525,60.3525,11648.0
2018-07-18 13:00:00,80.26,80.32,80.23,80.26,21950.0,60.345,60.3901,60.3224,60.345,21950.0
2018-07-18 13:05:00,80.27,80.3,80.25,80.29,73342.0,60.3525,60.3751,60.3375,60.3676,73342.0
2018-07-18 13:10:00,80.29,80.34,80.27,80.31,15863.0,60.3676,60.4051,60.3525,60.3826,15863.0
2018-07-18 13:15:00,80.32,80.47,80.29,80.42,95298.0,60.3901,60.5029,60.3676,60.4653,95298.0
2018-07-18 13:20:00,80.42,80.45,80.38,80.41,29010.0,60.4653,60.4878,60.4352,60.4578,29010.0
2018-07-18 13:25:00,80.4,80.41,80.35,80.37,7148.0,60.4503,60.4578,60.4127,60.4277,7148.0
2018-07-18 13:30:00,80.37,80.48,80.37,80.44,14939.0,60.4277,60.5104,60.4277,60.4803,14939.0
2018-07-18 13:35:00,80.44,80.46,80.42,80.42,11949.0,60.4803,60.4954,60.4653,60.4653,11949.0
2018-07-18 13:40:00,80.43,80.44,80.4,80.41,14390.0,60.4728,60.4803,60.4503,60.4578,14390.0
2018-07-18 13:45:00,80.41,80.42,80.34,80.36,23890.0,60.4578,60.4653,60.4051,60.4202,23890.0
2018-07-18 13:50:00,80.35,80.42,80.35,80.38,19601.0,60.4127,60.4653,60.4127,60.4352,19601.0
2018-07-18 13:55:00,80.37,80.43,80.36,80.38,18038.0,60.4277,60.4728,60.4202,60.4352,18038.0
2018-07-18 14:00:00,80.38,80.38,80.33,80.34,28870.0,60.4352,60.4352,60.3976,60.4051,28870.0
2018-07-18 14:05:00,80.33,80.34,80.28,80.3,18081.0,60.3976,60.4051,60.36,60.3751,18081.0
2018-07-18 14:10:00,80.29,80.37,80.28,80.34,18176.0,60.3676,60.4277,60.36,60.4051,18176.0
2018-07-18 14:15:00,80.34,80.4,80.34,80.34,15123.0,60.4051,60.4503,60.4051,60.4051,15123.0
2018-07-18 14:20:00,80.34,80.37,80.34,80.36,12052.0,60.4051,60.4277,60.4051,60.4202,12052.0
2018-07-18 14:25:00,80.37,80.41,80.35,80.38,20492.0,60.4277,60.4578,60.4127,60.4352,20492.0
2018-07-18 14:30:00,80.37,80.44,80.37,80.41,24119.0,60.4277,60.4803,60.4277,60.4578,24119.0
2018-07-18 14:35:00,80.42,80.42,80.38,80.4,17340.0,60.4653,60.4653,60.4352,60.4503,17340.0
2018-07-18 14:40:00,80.4,80.47,80.39,80.45,26000.0,60.4503,60.5029,60.4427,60.4878,26000.0
2018-07-18 14:45:00,80.45,80.53,80.43,80.5,29230.0,60.4878,60.548,60.4728,60.5254,29230.0
2018-07-18 14:50:00,80.49,80.54,80.47,80.52,25173.0,60.5179,60.5555,60.5029,60.5405,25173.0
2018-07-18 14:55:00,80.52,80.54,80.48,80.48,15832.0,60.5405,60.5555,60.5104,60.5104,15832.0
2018-07-18 15:00:00,80.48,80.54,80.46,80.54,21363.0,60.5104,60.5555,60.4954,60.5555,21363.0
2018-07-18 15:05:00,80.54,80.54,80.47,80.48,17258.0,60.5555,60.5555,60.5029,60.5104,17258.0
2018-07-18 15:10:00,80.48,80.53,80.46,80.48,25304.0,60.5104,60.548,60.4954,60.5104,25304.0
2018-07-18 15:15:00,80.48,80.51,80.45,80.5,26466.0,60.5104,60.533,60.4878,60.5254,26466.0
2018-07-18 15:20:00,80.51,80.55,80.49,80.51,21967.0,60.533,60.563,60.5179,60.533,21967.0
2018-07-18 15:25:00,80.51,80.54,80.5,80.52,23847.0,60.533,60.5555,60.5254,60.5405,23847.0
2018-07-18 15:30:00,80.51,80.54,80.5,80.54,42026.0,60.533,60.5555,60.5254,60.5555,42026.0
2018-07-18 15:35:00,80.53,80.54,80.48,80.53,29015.0,60.548,60.5555,60.5104,60.548,29015.0
2018-07-18 15:40:00,80.52,80.53,80.47,80.49,42540.0,60.5405,60.548,60.5029,60.5179,42540.0
2018-07-18 15:45:00,80.5,80.53,80.48,80.48,49360.0,60.5254,60.548,60.5104,60.5104,49360.0
2018-07-18 15:50:00,80.48,80.5,80.46,80.47,50517.0,60.5104,60.5254,60.4954,60.5029,50517.0
2018-07-18 15:55:00,80.47,80.51,80.4,80.45,193401.0,60.5029,60.533,60.4503,60.4878,193401.0
2018-07-19 09:30:00,80.63,80.87,80.51,80.87,52495.0,60.6232,60.8036,60.533,60.8036,52495.0
2018-07-19 09:35:00,80.86,80.93,80.76,80.85,23880.0,60.7961,60.8487,60.7209,60.7886,23880.0
2018-07-19 09:40:00,80.86,80.86,80.62,80.74,23831.0,60.7961,60.7961,60.6157,60.7059,23831.0
2018-07-19 09:45:00,80.74,80.86,80.68,80.85,31137.0,60.7059,60.7961,60.6608,60.7886,31137.0
2018-07-19 09:50:00,80.86,81.11,80.85,81.07,45927.0,60.7961,60.9841,60.7886,60.954,45927.0
2018-07-19 09:55:00,81.06,81.07,80.93,80.93,22447.0,60.9465,60.954,60.8487,60.8487,22447.0
2018-07-19 10:00:00,80.93,81.12,80.93,81.06,50796.0,60.8487,60.9916,60.8487,60.9465,50796.0
2018-07-19 10:05:00,81.05,81.27,81.03,81.23,43288.0,60.939,61.1044,60.9239,61.0743,43288.0
2018-07-19 10:10:00,81.23,81.26,81.09,81.11,76963.0,61.0743,61.0969,60.969,60.9841,76963.0
2018-07-19 10:15:00,81.12,81.17,81.03,81.06,19751.0,60.9916,61.0292,60.9239,60.9465,19751.0
2018-07-19 10:20:00,81.05,81.06,80.99,81.0,20492.0,60.939,60.9465,60.8939,60.9014,20492.0
2018-07-19 10:25:00,81.01,81.11,81.01,81.03,16982.0,60.9089,60.9841,60.9089,60.9239,16982.0
2018-07-19 10:30:00,81.02,81.05,81.0,81.04,29392.0,60.9164,60.939,60.9014,60.9315,29392.0
2018-07-19 10:35:00,81.04,81.09,81.02,81.05,32282.0,60.9315,60.969,60.9164,60.939,32282.0
2018-07-19 10:40:00,81.05,81.07,80.91,80.92,32016.0,60.939,60.954,60.8337,60.8412,32016.0
2018-07-19 10:45:00,80.91,81.04,80.89,81.01,31983.0,60.8337,60.9315,60.8187,60.9089,31983.0
2018-07-19 10:50:00,81.01,81.01,80.89,80.93,19198.0,60.9089,60.9089,60.8187,60.8487,19198.0
2018-07-19 10:55:00,80.93,80.98,80.88,80.94,28548.0,60.8487,60.8863,60.8112,60.8563,28548.0
2018-07-19 11:00:00,80.94,80.96,80.88,80.95,27021.0,60.8563,60.8713,60.8112,60.8638,27021.0
2018-07-19 11:05:00,80.95,80.97,80.84,80.96,33371.0,60.8638,60.8788,60.7811,60.8713,33371.0
2018-07-19 11:10:00,80.96,81.04,80.94,81.04,18381.0,60.8713,60.9315,60.8563,60.9315,18381.0
2018-07-19 11:15:00,81.04,81.06,80.99,81.01,18797.0,60.9315,60.9465,60.8939,60.9089,18797.0
2018-07-19 11:20:00,81.01,81.01,80.9,80.92,49210.0,60.9089,60.9089,60.8262,60.8412,49210.0
2018-07-19 11:25:00,80.92,81.02,80.9,80.96,25853.0,60.8412,60.9164,60.8262,60.8713,25853.0
2018-07-19 11:30:00,80.97,81.01,80.94,80.99,23610.0,60.8788,60.9089,60.8563,60.8939,23610.0
2018-07-19 11:35:00,80.98,81.06,80.97,81.03,21524.0,60.8863,60.9465,60.8788,60.9239,21524.0
2018-07-19 11:40:00,81.03,81.03,80.97,81.03,17159.0,60.9239,60.9239,60.8788,60.9239,17159.0
2018-07-19 11:45:00,81.03,81.1,81.01,81.07,14196.0,60.9239,60.9766,60.9089,60.954,14196.0
2018-07-19 11:50:00,81.06,81.08,80.99,81.08,14138.0,60.9465,60.9615,60.8939,60.9615,14138.0
2018-07-19 11:55:00,81.08,81.18,81.07,81.18,37052.0,60.9615,61.0367,60.954,61.0367,37052.0
2018-07-19 12:00:00,81.17,81.2,81.13,81.15,22095.0,61.0292,61.0518,60.9991,61.0142,22095.0
2018-07-19 12:05:00,81.16,81.3,81.16,81.21,31248.0,61.0217,61.1269,61.0217,61.0593,31248.0
2018-07-19 12:10:00,81.2,81.3,81.2,81.29,17462.0,61.0518,61.1269,61.0518,61.1194,17462.0
2018-07-19 12:15:00,81.28,81.35,81.27,81.34,16943.0,61.1119,61.1645,61.1044,61.157,16943.0
2018-07-19 12:20:00,81.34,81.38,81.32,81.37,22366.0,61.157,61.1871,61.142,61.1796,22366.0
2018-07-19 12:25:00,81.37,81.43,81.35,81.4,71876.0,61.1796,61.2247,61.1645,61.2021,71876.0
2018-07-19 12:30:00,81.4,81.48,81.4,81.44,23837.0,61.2021,61.2623,61.2021,61.2322,23837.0
2018-07-19 12:35:00,81.44,81.44,81.36,81.4,24352.0,61.2322,61.2322,61.1721,61.2021,24352.0
2018-07-19 12:40:00,81.41,81.57,81.39,81.56,39700.0,61.2096,61.3299,61.1946,61.3224,39700.0
2018-07-19 12:45:00,81.56,81.7,81.56,81.67,84043.0,61.3224,61.4277,61.3224,61.4051,84043.0
2018-07-19 12:50:00,81.66,81.67,81.58,81.67,27626.0,61.3976,61.4051,61.3375,61.4051,27626.0
2018-07-19 12:55:00,81.67,81.69,81.6,81.62,17691.0,61.4051,61.4202,61.3525,61.3675,17691.0
2018-07-19 13:00:00,81.62,81.75,81.54,81.57,37881.0,61.3675,61.4653,61.3074,61.3299,37881.0
2018-07-19 13:05:00,81.58,81.65,81.54,81.59,14953.0,61.3375,61.3901,61.3074,61.345,14953.0
2018-07-19 13:10:00,81.59,81.63,81.56,81.63,19597.0,61.345,61.3751,61.3224,61.3751,19597.0
2018-07-19 13:15:00,81.64,81.64,81.49,81.5,20689.0,61.3826,61.3826,61.2698,61.2773,20689.0
2018-07-19 13:20:00,81.49,81.54,81.49,81.51,17186.0,61.2698,61.3074,61.2698,61.2848,17186.0
2018-07-19 13:25:00,81.52,81.53,81.49,81.51,18982.0,61.2923,61.2999,61.2698,61.2848,18982.0
2018-07-19 13:30:00,81.52,81.53,81.42,81.42,11596.0,61.2923,61.2999,61.2172,61.2172,11596.0
2018-07-19 13:35:00,81.42,81.45,81.4,81.42,17609.0,61.2172,61.2397,61.2021,61.2172,17609.0
2018-07-19 13:40:00,81.43,81.45,81.33,81.34,19775.0,61.2247,61.2397,61.1495,61.157,19775.0
2018-07-19 13:45:00,81.33,81.35,81.27,81.28,12500.0,61.1495,61.1645,61.1044,61.1119,12500.0
2018-07-19 13:50:00,81.28,81.31,81.23,81.3,20743.0,61.1119,61.1345,61.0743,61.1269,20743.0
2018-07-19 13:55:00,81.3,81.41,81.3,81.39,10109.0,61.1269,61.2096,61.1269,61.1946,10109.0
2018-07-19 14:00:00,81.41,81.41,81.37,81.38,10504.0,61.2096,61.2096,61.1796,61.1871,10504.0
2018-07-19 14:05:00,81.38,81.48,81.38,81.45,15919.0,61.1871,61.2623,61.1871,61.2397,15919.0
2018-07-19 14:10:00,81.45,81.49,81.43,81.45,18493.0,61.2397,61.2698,61.2247,61.2397,18493.0
2018-07-19 14:15:00,81.45,81.48,81.44,81.46,23559.0,61.2397,61.2623,61.2322,61.2472,23559.0
2018-07-19 14:20:00,81.46,81.46,81.38,81.39,20574.0,61.2472,61.2472,61.1871,61.1946,20574.0
2018-07-19 14:25:00,81.39,81.48,81.37,81.4,24109.0,61.1946,61.2623,61.1796,61.2021,24109.0
2018-07-19 14:30:00,81.4,81.48,81.38,81.41,16097.0,61.2021,61.2623,61.1871,61.2096,16097.0
2018-07-19 14:35:00,81.41,81.41,81.33,81.34,18866.0,61.2096,61.2096,61.1495,61.157,18866.0
2018-07-19 14:40:00,81.34,81.36,81.32,81.35,12443.0,61.157,61.1721,61.142,61.1645,12443.0
2018-07-19 14:45:00,81.35,81.37,81.33,81.35,10216.0,61.1645,61.1796,61.1495,61.1645,10216.0
2018-07-19 14:50:00,81.35,81.35,81.3,81.33,11982.0,61.1645,61.1645,61.1269,61.1495,11982.0
2018-07-19 14:55:00,81.32,81.34,81.3,81.34,7481.0,61.142,61.157,61.1269,61.157,7481.0
2018-07-19 15:00:00,81.33,81.35,81.29,81.34,16856.0,61.1495,61.1645,61.1194,61.157,16856.0
2018-07-19 15:05:00,81.35,81.43,81.34,81.43,11528.0,61.1645,61.2247,61.157,61.2247,11528.0
2018-07-19 15:10:00,81.42,81.43,81.37,81.38,15649.0,61.2172,61.2247,61.1796,61.1871,15649.0
2018-07-19 15:15:00,81.38,81.38,81.29,81.3,20569.0,61.1871,61.1871,61.1194,61.1269,20569.0
2018-07-19 15:20:00,81.3,81.31,81.2,81.22,22423.0,61.1269,61.1345,61.0518,61.0668,22423.0
2018-07-19 15:25:00,81.23,81.27,81.22,81.25,13456.0,61.0743,61.1044,61.0668,61.0893,13456.0
2018-07-19 15:30:00,81.24,81.26,81.15,81.16,50783.0,61.0818,61.0969,61.0142,61.0217,50783.0
2018-07-19 15:35:00,81.17,81.18,81.1,81.11,49876.0,61.0292,61.0367,60.9766,60.9841,49876.0
2018-07-19 15:40:00,81.1,81.2,81.07,81.19,42342.0,60.9766,61.0518,60.954,61.0442,42342.0
2018-07-19 15:45:00,81.2,81.2,81.1,81.11,37857.0,61.0518,61.0518,60.9766,60.9841,37857.0
2018-07-19 15:50:00,81.11,81.21,81.09,81.2,41316.0,60.9841,61.0593,60.969,61.0518,41316.0
2018-07-19 15:55:00,81.2,81.24,81.18,81.21,165946.0,61.0518,61.0818,61.0367,61.0593,165946.0
2018-07-20 09:30:00,81.06,81.33,80.97,81.14,170334.0,60.9465,61.1495,60.8788,61.0066,170334.0
2018-07-20 09:35:00,81.09,81.09,80.66,80.74,41848.0,60.969,60.969,60.6457,60.7059,41848.0
2018-07-20 09:40:00,80.74,80.77,80.57,80.61,33147.0,60.7059,60.7284,60.5781,60.6081,33147.0
2018-07-20 09:45:00,80.56,80.62,80.46,80.59,61907.0,60.5706,60.6157,60.4954,60.5931,61907.0
2018-07-20 09:50:00,80.59,80.62,80.43,80.47,28760.0,60.5931,60.6157,60.4728,60.5029,28760.0
2018-07-20 09:55:00,80.48,80.55,80.48,80.52,152484.0,60.5104,60.563,60.5104,60.5405,152484.0
2018-07-20 10:00:00,80.5,80.51,80.24,80.24,168552.0,60.5254,60.533,60.33,60.33,168552.0
2018-07-20 10:05:00,80.24,80.24,80.08,80.12,26813.0,60.33,60.33,60.2097,60.2397,26813.0
2018-07-20 10:10:00,80.13,80.2,80.05,80.17,34974.0,60.2473,60.2999,60.1871,60.2773,34974.0
2018-07-20 10:15:00,80.19,80.23,80.13,80.21,24324.0,60.2924,60.3224,60.2473,60.3074,24324.0
2018-07-20 10:20:00,80.2,80.22,80.06,80.1,27540.0,60.2999,60.3149,60.1946,60.2247,27540.0
2018-07-20 10:25:00,80.09,80.1,80.0,80.08,27833.0,60.2172,60.2247,60.1495,60.2097,27833.0
2018-07-20 10:30:00,80.08,80.23,80.07,80.22,24310.0,60.2097,60.3224,60.2021,60.3149,24310.0
2018-07-20 10:35:00,80.23,80.32,80.16,80.31,20278.0,60.3224,60.3901,60.2698,60.3826,20278.0
2018-07-20 10:40:00,80.3,80.31,80.25,80.29,21308.0,60.3751,60.3826,60.3375,60.3676,21308.0
2018-07-20 10:45:00,80.31,80.31,80.24,80.27,31345.0,60.3826,60.3826,60.33,60.3525,31345.0
2018-07-20 10:50:00,80.26,80.3,80.18,80.22,18992.0,60.345,60.3751,60.2848,60.3149,18992.0
2018-07-20 10:55:00,80.22,80.22,80.14,80.15,15033.0,60.3149,60.3149,60.2548,60.2623,15033.0
2018-07-20 11:00:00,80.14,80.16,80.09,80.16,21884.0,60.2548,60.2698,60.2172,60.2698,21884.0
2018-07-20 11:05:00,80.17,80.18,80.03,80.05,15161.0,60.2773,60.2848,60.1721,60.1871,15161.0
2018-07-20 11:10:00,80.05,80.23,80.03,80.22,20393.0,60.1871,60.3224,60.1721,60.3149,20393.0
2018-07-20 11:15:00,80.22,80.58,80.22,80.56,68288.0,60.3149,60.5856,60.3149,60.5706,68288.0
2018-07-20 11:20:00,80.55,80.6,80.37,80.41,28452.0,60.563,60.6006,60.4277,60.4578,28452.0
2018-07-20 11:25:00,80.41,80.49,80.4,80.42,27408.0,60.4578,60.5179,60.4503,60.4653,27408.0
2018-07-20 11:30:00,80.43,80.48,80.39,80.45,17631.0,60.4728,60.5104,60.4427,60.4878,17631.0
2018-07-20 11:35:00,80.44,80.47,80.38,80.47,20688.0,60.4803,60.5029,60.4352,60.5029,20688.0
2018-07-20 11:40:00,80.47,80.51,80.44,80.45,14361.0,60.5029,60.533,60.4803,60.4878,14361.0
2018-07-20 11:45:00,80.45,80.56,80.45,80.54,16873.0,60.4878,60.5706,60.4878,60.5555,16873.0
2018-07-20 11:50:00,80.55,80.6,80.53,80.6,11010.0,60.563,60.6006,60.548,60.6006,11010.0
2018-07-20 11:55:00,80.6,80.62,80.52,80.54,25260.0,60.6006,60.6157,60.5405,60.5555,25260.0
2018-07-20 12:00:00,80.55,80.65,80.54,80.59,29122.0,60.563,60.6382,60.5555,60.5931,29122.0
2018-07-20 12:05:00,80.59,80.61,80.55,80.56,19319.0,60.5931,60.6081,60.563,60.5706,19319.0
2018-07-20 12:10:00,80.56,80.69,80.55,80.63,14972.0,60.5706,60.6683,60.563,60.6232,14972.0
2018-07-20 12:15:00,80.65,80.67,80.55,80.61,7591.0,60.6382,60.6533,60.563,60.6081,7591.0
2018-07-20 12:20:00,80.61,80.66,80.59,80.66,7829.0,60.6081,60.6457,60.5931,60.6457,7829.0
2018-07-20 12:25:00,80.68,80.69,80.63,80.69,7314.0,60.6608,60.6683,60.6232,60.6683,7314.0
2018-07-20 12:30:00,80.67,80.68,80.57,80.59,16082.0,60.6533,60.6608,60.5781,60.5931,16082.0
2018-07-20 12:35:00,80.6,80.61,80.52,80.54,10057.0,60.6006,60.6081,60.5405,60.5555,10057.0
2018-07-20 12:40:00,80.54,80.61,80.53,80.58,7270.0,60.5555,60.6081,60.548,60.5856,7270.0
2018-07-20 12:45:00,80.57,80.61,80.55,80.59,10042.0,60.5781,60.6081,60.563,60.5931,10042.0
2018-07-20 12:50:00,80.59,80.6,80.51,80.55,12953.0,60.5931,60.6006,60.533,60.563,12953.0
2018-07-20 12:55:00,80.55,80.56,80.5,80.51,11475.0,60.563,60.5706,60.5254,60.533,11475.0
2018-07-20 13:00:00,80.5,80.51,80.45,80.48,10926.0,60.5254,60.533,60.4878,60.5104,10926.0
2018-07-20 13:05:00,80.48,80.53,80.48,80.51,8576.0,60.5104,60.548,60.5104,60.533,8576.0
2018-07-20 13:10:00,80.52,80.54,80.51,80.53,7948.0,60.5405,60.5555,60.533,60.548,7948.0
2018-07-20 13:15:00,80.53,80.53,80.5,80.5,8453.0,60.548,60.548,60.5254,60.5254,8453.0
2018-07-20 13:20:00,80.5,80.51,80.44,80.44,11127.0,60.5254,60.533,60.4803,60.4803,11127.0
2018-07-20 13:25:00,80.44,80.54,80.42,80.5,14824.0,60.4803,60.5555,60.4653,60.5254,14824.0
2018-07-20 13:30:00,80.5,80.5,80.44,80.45,11886.0,60.5254,60.5254,60.4803,60.4878,11886.0
2018-07-20 13:35:00,80.45,80.46,80.38,80.39,11452.0,60.4878,60.4954,60.4352,60.4427,11452.0
2018-07-20 13:40:00,80.39,80.42,80.37,80.39,18886.0,60.4427,60.4653,60.4277,60.4427,18886.0
2018-07-20 13:45:00,80.39,80.4,80.31,80.31,13183.0,60.4427,60.4503,60.3826,60.3826,13183.0
2018-07-20 13:50:00,80.31,80.39,80.31,80.38,10504.0,60.3826,60.4427,60.3826,60.4352,10504.0
2018-07-20 13:55:00,80.38,80.43,80.37,80.43,8215.0,60.4352,60.4728,60.4277,60.4728,8215.0
2018-07-20 14:00:00,80.44,80.49,80.41,80.48,14505.0,60.4803,60.5179,60.4578,60.5104,14505.0
2018-07-20 14:05:00,80.48,80.55,80.47,80.48,13400.0,60.5104,60.563,60.5029,60.5104,13400.0
2018-07-20 14:10:00,80.47,80.5,80.44,80.47,16137.0,60.5029,60.5254,60.4803,60.5029,16137.0
2018-07-20 14:15:00,80.47,80.5,80.46,80.5,10319.0,60.5029,60.5254,60.4954,60.5254,10319.0
2018-07-20 14:20:00,80.51,80.57,80.49,80.57,10921.0,60.533,60.5781,60.5179,60.5781,10921.0
2018-07-20 14:25:00,80.58,80.58,80.51,80.54,16752.0,60.5856,60.5856,60.533,60.5555,16752.0
2018-07-20 14:30:00,80.54,80.55,80.49,80.49,16029.0,60.5555,60.563,60.5179,60.5179,16029.0
2018-07-20 14:35:00,80.48,80.55,80.46,80.54,12947.0,60.5104,60.563,60.4954,60.5555,12947.0
2018-07-20 14:40:00,80.54,80.54,80.49,80.53,9712.0,60.5555,60.5555,60.5179,60.548,9712.0
2018-07-20 14:45:00,80.53,80.6,80.51,80.6,11835.0,60.548,60.6006,60.533,60.6006,11835.0
2018-07-20 14:50:00,80.59,80.64,80.59,80.63,10221.0,60.5931,60.6307,60.5931,60.6232,10221.0
2018-07-20 14:55:00,80.63,80.63,80.58,80.61,15846.0,60.6232,60.6232,60.5856,60.6081,15846.0
2018-07-20 15:00:00,80.62,80.62,80.52,80.54,25830.0,60.6157,60.6157,60.5405,60.5555,25830.0
2018-07-20 15:05:00,80.54,80.54,80.48,80.53,14555.0,60.5555,60.5555,60.5104,60.548,14555.0
2018-07-20 15:10:00,80.54,80.57,80.52,80.56,14494.0,60.5555,60.5781,60.5405,60.5706,14494.0
2018-07-20 15:15:00,80.57,80.67,80.57,80.67,29364.0,60.5781,60.6533,60.5781,60.6533,29364.0
2018-07-20 15:20:00,80.67,80.7,80.62,80.68,20481.0,60.6533,60.6758,60.6157,60.6608,20481.0
2018-07-20 15:25:00,80.68,80.68,80.61,80.64,18621.0,60.6608,60.6608,60.6081,60.6307,18621.0
2018-07-20 15:30:00,80.65,80.7,80.63,80.69,22023.0,60.6382,60.6758,60.6232,60.6683,22023.0
2018-07-20 15:35:00,80.69,80.72,80.66,80.71,28298.0,60.6683,60.6909,60.6457,60.6833,28298.0
2018-07-20 15:40:00,80.72,80.8,80.71,80.75,33118.0,60.6909,60.751,60.6833,60.7134,33118.0
2018-07-20 15:45:00,80.74,80.81,80.72,80.77,46602.0,60.7059,60.7585,60.6909,60.7284,46602.0
2018-07-20 15:50:00,80.76,80.82,80.74,80.75,51110.0,60.7209,60.766,60.7059,60.7134,51110.0
2018-07-20 15:55:00,80.75,80.77,80.62,80.65,186308.0,60.7134,60.7284,60.6157,60.6382,186308.0
2018-07-23 09:30:00,81.23,81.23,80.81,80.84,73467.0,61.0743,61.0743,60.7585,60.7811,73467.0
2018-07-23 09:35:00,80.86,80.88,80.66,80.72,27520.0,60.7961,60.8112,60.6457,60.6909,27520.0
2018-07-23 09:40:00,80.72,80.79,80.61,80.73,33861.0,60.6909,60.7435,60.6081,60.6984,33861.0
2018-07-23 09:45:00,80.71,80.8,80.6,80.8,62298.0,60.6833,60.751,60.6006,60.751,62298.0
2018-07-23 09:50:00,80.8,80.85,80.57,80.61,68867.0,60.751,60.7886,60.5781,60.6081,68867.0
2018-07-23 09:55:00,80.63,80.64,80.5,80.52,25499.0,60.6232,60.6307,60.5254,60.5405,25499.0
2018-07-23 10:00:00,80.54,80.56,80.3,80.33,39302.0,60.5555,60.5706,60.3751,60.3976,39302.0
2018-07-23 10:05:00,80.34,80.39,80.13,80.13,29469.0,60.4051,60.4427,60.2473,60.2473,29469.0
2018-07-23 10:10:00,80.12,80.25,80.06,80.07,30830.0,60.2397,60.3375,60.1946,60.2021,30830.0
2018-07-23 10:15:00,80.08,80.16,80.01,80.15,25540.0,60.2097,60.2698,60.157,60.2623,25540.0
2018-07-23 10:20:00,80.16,80.17,79.93,79.94,31480.0,60.2698,60.2773,60.0969,60.1044,31480.0
2018-07-23 10:25:00,79.94,80.04,79.89,80.0,30544.0,60.1044,60.1796,60.0668,60.1495,30544.0
2018-07-23 10:30:00,80.03,80.09,79.98,80.0,21948.0,60.1721,60.2172,60.1345,60.1495,21948.0
2018-07-23 10:35:00,80.0,80.07,79.96,79.97,20993.0,60.1495,60.2021,60.1194,60.127,20993.0
2018-07-23 10:40:00,79.97,80.14,79.93,80.11,22409.0,60.127,60.2548,60.0969,60.2322,22409.0
2018-07-23 10:45:00,80.08,80.24,80.05,80.21,26714.0,60.2097,60.33,60.1871,60.3074,26714.0
2018-07-23 10:50:00,80.21,80.23,80.05,80.15,15012.0,60.3074,60.3224,60.1871,60.2623,15012.0
2018-07-23 10:55:00,80.15,80.23,80.13,80.17,17458.0,60.2623,60.3224,60.2473,60.2773,17458.0
2018-07-23 11:00:00,80.15,80.15,79.97,80.0,28208.0,60.2623,60.2623,60.127,60.1495,28208.0
2018-07-23 11:05:00,80.0,80.03,79.92,80.03,43510.0,60.1495,60.1721,60.0894,60.1721,43510.0
2018-07-23 11:10:00,80.02,80.09,80.0,80.08,27941.0,60.1645,60.2172,60.1495,60.2097,27941.0
2018-07-23 11:15:00,80.08,80.22,80.03,80.17,35472.0,60.2097,60.3149,60.1721,60.2773,35472.0
2018-07-23 11:20:00,80.17,80.17,80.05,80.05,15770.0,60.2773,60.2773,60.1871,60.1871,15770.0
2018-07-23 11:25:00,80.04,80.05,79.89,79.91,21350.0,60.1796,60.1871,60.0668,60.0818,21350.0
2018-07-23 11:30:00,79.92,79.96,79.87,79.89,27112.0,60.0894,60.1194,60.0518,60.0668,27112.0
2018-07-23 11:35:00,79.87,79.96,79.83,79.95,15528.0,60.0518,60.1194,60.0217,60.1119,15528.0
2018-07-23 11:40:00,79.94,79.97,79.85,79.88,13761.0,60.1044,60.127,60.0367,60.0593,13761.0
2018-07-23 11:45:00,79.88,79.89,79.83,79.83,22699.0,60.0593,60.0668,60.0217,60.0217,22699.0
2018-07-23 11:50:00,79.83,79.83,79.71,79.73,28894.0,60.0217,60.0217,59.9315,59.9465,28894.0
2018-07-23 11:55:00,79.72,79.74,79.68,79.71,34896.0,59.939,59.954,59.9089,59.9315,34896.0
2018-07-23 12:00:00,79.73,79.76,79.67,79.7,27191.0,59.9465,59.9691,59.9014,59.9239,27191.0
2018-07-23 12:05:00,79.69,79.85,79.69,79.85,19211.0,59.9164,60.0367,59.9164,60.0367,19211.0
2018-07-23 12:10:00,79.84,79.84,79.73,79.75,15660.0,60.0292,60.0292,59.9465,59.9615,15660.0
2018-07-23 12:15:00,79.75,79.79,79.7,79.75,16895.0,59.9615,59.9916,59.9239,59.9615,16895.0
2018-07-23 12:20:00,79.76,79.84,79.74,79.74,16942.0,59.9691,60.0292,59.954,59.954,16942.0
2018-07-23 12:25:00,79.73,79.78,79.71,79.73,18379.0,59.9465,59.9841,59.9315,59.9465,18379.0
2018-07-23 12:30:00,79.72,79.81,79.71,79.77,22496.0,59.939,60.0067,59.9315,59.9766,22496.0
2018-07-23 12:35:00,79.77,79.87,79.75,79.87,30880.0,59.9766,60.0518,59.9615,60.0518,30880.0
2018-07-23 12:40:00,79.87,79.87,79.83,79.83,10906.0,60.0518,60.0518,60.0217,60.0217,10906.0
2018-07-23 12:45:00,79.84,79.87,79.83,79.87,14584.0,60.0292,60.0518,60.0217,60.0518,14584.0
2018-07-23 12:50:00,79.87,79.91,79.85,79.9,30594.0,60.0518,60.0818,60.0367,60.0743,30594.0
2018-07-23 12:55:00,79.91,79.93,79.89,79.91,7602.0,60.0818,60.0969,60.0668,60.0818,7602.0
2018-07-23 13:00:00,79.9,79.94,79.89,79.92,9256.0,60.0743,60.1044,60.0668,60.0894,9256.0
2018-07-23 13:05:00,79.92,79.94,79.89,79.9,16077.0,60.0894,60.1044,60.0668,60.0743,16077.0
2018-07-23 13:10:00,79.9,79.93,79.9,79.91,6824.0,60.0743,60.0969,60.0743,60.0818,6824.0
2018-07-23 13:15:00,79.92,79.96,79.91,79.96,9394.0,60.0894,60.1194,60.0818,60.1194,9394.0
2018-07-23 13:20:00,79.96,79.97,79.91,79.95,8428.0,60.1194,60.127,60.0818,60.1119,8428.0
2018-07-23 13:25:00,79.95,79.97,79.94,79.95,6186.0,60.1119,60.127,60.1044,60.1119,6186.0
2018-07-23 13:30:00,79.94,79.98,79.91,79.98,11138.0,60.1044,60.1345,60.0818,60.1345,11138.0
2018-07-23 13:35:00,79.96,80.09,79.96,80.08,29040.0,60.1194,60.2172,60.1194,60.2097,29040.0
2018-07-23 13:40:00,80.09,80.09,80.04,80.05,8565.0,60.2172,60.2172,60.1796,60.1871,8565.0
2018-07-23 13:45:00,80.04,80.05,80.0,80.03,19405.0,60.1796,60.1871,60.1495,60.1721,19405.0
2018-07-23 13:50:00,80.03,80.15,80.03,80.15,24820.0,60.1721,60.2623,60.1721,60.2623,24820.0
2018-07-23 13:55:00,80.16,80.24,80.16,80.21,19001.0,60.2698,60.33,60.2698,60.3074,19001.0
2018-07-23 14:00:00,80.21,80.24,80.15,80.24,15339.0,60.3074,60.33,60.2623,60.33,15339.0
2018-07-23 14:05:00,80.25,80.28,80.19,80.19,29486.0,60.3375,60.36,60.2924,60.2924,29486.0
2018-07-23 14:10:00,80.2,80.29,80.19,80.22,20710.0,60.2999,60.3676,60.2924,60.3149,20710.0
2018-07-23 14:15:00,80.23,80.25,80.12,80.13,19897.0,60.3224,60.3375,60.2397,60.2473,19897.0
2018-07-23 14:20:00,80.13,80.16,80.08,80.09,14620.0,60.2473,60.2698,60.2097,60.2172,14620.0
2018-07-23 14:25:00,80.09,80.22,80.09,80.2,21353.0,60.2172,60.3149,60.2172,60.2999,21353.0
2018-07-23 14:30:00,80.21,80.22,80.16,80.21,15468.0,60.3074,60.3149,60.2698,60.3074,15468.0
2018-07-23 14:35:00,80.21,80.22,80.17,80.18,17243.0,60.3074,60.3149,60.2773,60.2848,17243.0
2018-07-23 14:40:00,80.17,80.18,80.12,80.12,23262.0,60.2773,60.2848,60.2397,60.2397,23262.0
2018-07-23 14:45:00,80.12,80.13,80.03,80.06,24400.0,60.2397,60.2473,60.1721,60.1946,24400.0
2018-07-23 14:50:00,80.06,80.12,80.03,80.1,17531.0,60.1946,60.2397,60.1721,60.2247,17531.0
2018-07-23 14:55:00,80.1,80.17,80.09,80.12,22537.0,60.2247,60.2773,60.2172,60.2397,22537.0
2018-07-23 15:00:00,80.13,80.15,80.1,80.14,28993.0,60.2473,60.2623,60.2247,60.2548,28993.0
2018-07-23 15:05:00,80.14,80.16,80.11,80.11,15068.0,60.2548,60.2698,60.2322,60.2322,15068.0
2018-07-23 15:10:00,80.11,80.14,80.08,80.09,19195.0,60.2322,60.2548,60.2097,60.2172,19195.0
2018-07-23 15:15:00,80.1,80.15,80.08,80.12,19294.0,60.2247,60.2623,60.2097,60.2397,19294.0
2018-07-23 15:20:00,80.13,80.19,80.04,80.05,28977.0,60.2473,60.2924,60.1796,60.1871,28977.0
2018-07-23 15:25:00,80.04,80.04,79.92,79.98,53353.0,60.1796,60.1796,60.0894,60.1345,53353.0
2018-07-23 15:30:00,79.98,80.04,79.95,79.98,56830.0,60.1345,60.1796,60.1119,60.1345,56830.0
2018-07-23 15:35:00,79.98,80.06,79.97,80.0,38379.0,60.1345,60.1946,60.127,60.1495,38379.0
2018-07-23 15:40:00,79.99,80.05,79.96,79.96,38655.0,60.142,60.1871,60.1194,60.1194,38655.0
2018-07-23 15:45:00,79.97,80.04,79.94,80.04,65973.0,60.127,60.1796,60.1044,60.1796,65973.0
2018-07-23 15:50:00,80.04,80.09,80.03,80.05,89465.0,60.1796,60.2172,60.1721,60.1871,89465.0
2018-07-23 15:55:00,80.05,80.1,79.93,79.97,154069.0,60.1871,60.2247,60.0969,60.127,154069.0
2018-07-24 09:30:00,80.1,80.1,79.27,79.31,117945.0,60.2247,60.2247,59.6006,59.6307,117945.0
2018-07-24 09:35:00,79.34,79.42,79.22,79.3,22080.0,59.6533,59.7134,59.5631,59.6232,22080.0
2018-07-24 09:40:00,79.29,79.45,79.21,79.3,18370.0,59.6157,59.736,59.5555,59.6232,18370.0
2018-07-24 09:45:00,79.26,79.29,79.0,79.09,37056.0,59.5931,59.6157,59.3976,59.4653,37056.0
2018-07-24 09:50:00,79.1,79.14,79.04,79.08,31040.0,59.4728,59.5029,59.4277,59.4578,31040.0
2018-07-24 09:55:00,79.09,79.21,79.07,79.17,39214.0,59.4653,59.5555,59.4503,59.5255,39214.0
2018-07-24 10:00:00,79.17,79.32,79.12,79.3,25165.0,59.5255,59.6382,59.4879,59.6232,25165.0
2018-07-24 10:05:00,79.31,79.32,79.09,79.09,29000.0,59.6307,59.6382,59.4653,59.4653,29000.0
2018-07-24 10:10:00,79.1,79.11,78.83,78.83,38133.0,59.4728,59.4803,59.2698,59.2698,38133.0
2018-07-24 10:15:00,78.83,78.94,78.78,78.9,60865.0,59.2698,59.3525,59.2322,59.3225,60865.0
2018-07-24 10:20:00,78.91,79.21,78.89,79.06,109224.0,59.33,59.5555,59.3149,59.4428,109224.0
2018-07-24 10:25:00,79.07,79.12,78.97,79.01,68447.0,59.4503,59.4879,59.3751,59.4052,68447.0
2018-07-24 10:30:00,79.01,79.08,78.88,79.0,49488.0,59.4052,59.4578,59.3074,59.3976,49488.0
2018-07-24 10:35:00,79.0,79.02,78.88,79.02,44801.0,59.3976,59.4127,59.3074,59.4127,44801.0
2018-07-24 10:40:00,79.01,79.11,78.99,79.08,36939.0,59.4052,59.4803,59.3901,59.4578,36939.0
2018-07-24 10:45:00,79.1,79.31,79.09,79.27,34937.0,59.4728,59.6307,59.4653,59.6006,34937.0
2018-07-24 10:50:00,79.26,79.28,79.2,79.23,21421.0,59.5931,59.6082,59.548,59.5706,21421.0
2018-07-24 10:55:00,79.23,79.23,79.12,79.21,28606.0,59.5706,59.5706,59.4879,59.5555,28606.0
2018-07-24 11:00:00,79.21,79.25,79.09,79.15,39904.0,59.5555,59.5856,59.4653,59.5104,39904.0
2018-07-24 11:05:00,79.16,79.21,79.11,79.2,57226.0,59.5179,59.5555,59.4803,59.548,57226.0
2018-07-24 11:10:00,79.21,79.36,79.2,79.23,47378.0,59.5555,59.6683,59.548,59.5706,47378.0
2018-07-24 11:15:00,79.23,79.32,79.15,79.19,20277.0,59.5706,59.6382,59.5104,59.5405,20277.0
2018-07-24 11:20:00,79.19,79.27,79.14,79.2,33798.0,59.5405,59.6006,59.5029,59.548,33798.0
2018-07-24 11:25:00,79.2,79.22,79.14,79.18,25823.0,59.548,59.5631,59.5029,59.533,25823.0
2018-07-24 11:30:00,79.19,79.22,79.12,79.2,64827.0,59.5405,59.5631,59.4879,59.548,64827.0
2018-07-24 11:35:00,79.2,79.41,79.18,79.27,55835.0,59.548,59.7059,59.533,59.6006,55835.0
2018-07-24 11:40:00,79.3,79.31,79.16,79.19,27385.0,59.6232,59.6307,59.5179,59.5405,27385.0
2018-07-24 11:45:00,79.23,79.3,79.22,79.26,22548.0,59.5706,59.6232,59.5631,59.5931,22548.0
2018-07-24 11:50:00,79.26,79.33,79.22,79.3,26481.0,59.5931,59.6458,59.5631,59.6232,26481.0
2018-07-24 11:55:00,79.3,79.33,79.27,79.32,42140.0,59.6232,59.6458,59.6006,59.6382,42140.0
2018-07-24 12:00:00,79.33,79.47,79.31,79.45,24230.0,59.6458,59.751,59.6307,59.736,24230.0
2018-07-24 12:05:00,79.45,79.54,79.43,79.52,17077.0,59.736,59.8036,59.7209,59.7886,17077.0
2018-07-24 12:10:00,79.53,79.73,79.52,79.73,23679.0,59.7961,59.9465,59.7886,59.9465,23679.0
2018-07-24 12:15:00,79.73,79.73,79.65,79.69,36562.0,59.9465,59.9465,59.8864,59.9164,36562.0
2018-07-24 12:20:00,79.7,79.73,79.57,79.58,28967.0,59.9239,59.9465,59.8262,59.8337,28967.0
2018-07-24 12:25:00,79.59,79.69,79.59,79.68,17682.0,59.8412,59.9164,59.8412,59.9089,17682.0
2018-07-24 12:30:00,79.67,79.71,79.66,79.66,13489.0,59.9014,59.9315,59.8939,59.8939,13489.0
2018-07-24 12:35:00,79.66,79.7,79.64,79.67,18681.0,59.8939,59.9239,59.8788,59.9014,18681.0
2018-07-24 12:40:00,79.67,79.79,79.66,79.77,30604.0,59.9014,59.9916,59.8939,59.9766,30604.0
2018-07-24 12:45:00,79.77,79.88,79.77,79.82,37504.0,59.9766,60.0593,59.9766,60.0142,37504.0
2018-07-24 12:50:00,79.83,79.84,79.75,79.76,21168.0,60.0217,60.0292,59.9615,59.9691,21168.0
2018-07-24 12:55:00,79.75,79.8,79.7,79.76,26901.0,59.9615,59.9991,59.9239,59.9691,26901.0
2018-07-24 13:00:00,79.77,79.85,79.76,79.84,20004.0,59.9766,60.0367,59.9691,60.0292,20004.0
2018-07-24 13:05:00,79.84,79.89,79.65,79.65,24891.0,60.0292,60.0668,59.8864,59.8864,24891.0
2018-07-24 13:10:00,79.64,79.73,79.6,79.61,27993.0,59.8788,59.9465,59.8488,59.8563,27993.0
2018-07-24 13:15:00,79.61,79.64,79.57,79.6,21052.0,59.8563,59.8788,59.8262,59.8488,21052.0
2018-07-24 13:20:00,79.6,79.63,79.56,79.61,16324.0,59.8488,59.8713,59.8187,59.8563,16324.0
2018-07-24 13:25:00,79.6,79.66,79.57,79.61,15424.0,59.8488,59.8939,59.8262,59.8563,15424.0
2018-07-24 13:30:00,79.6,79.62,79.52,79.57,12738.0,59.8488,59.8638,59.7886,59.8262,12738.0
2018-07-24 13:35:00,79.57,79.64,79.54,79.57,10560.0,59.8262,59.8788,59.8036,59.8262,10560.0
2018-07-24 13:40:00,79.58,79.63,79.55,79.61,20264.0,59.8337,59.8713,59.8112,59.8563,20264.0
2018-07-24 13:45:00,79.6,79.6,79.45,79.52,33406.0,59.8488,59.8488,59.736,59.7886,33406.0
2018-07-24 13:50:00,79.52,79.53,79.45,79.52,22524.0,59.7886,59.7961,59.736,59.7886,22524.0
2018-07-24 13:55:00,79.52,79.59,79.5,79.57,13952.0,59.7886,59.8412,59.7736,59.8262,13952.0
2018-07-24 14:00:00,79.55,79.59,79.51,79.59,19883.0,59.8112,59.8412,59.7811,59.8412,19883.0
2018-07-24 14:05:00,79.58,79.62,79.51,79.51,22942.0,59.8337,59.8638,59.7811,59.7811,22942.0
2018-07-24 14:10:00,79.5,79.5,79.36,79.41,26453.0,59.7736,59.7736,59.6683,59.7059,26453.0
2018-07-24 14:15:00,79.4,79.54,79.4,79.48,35738.0,59.6984,59.8036,59.6984,59.7585,35738.0
2018-07-24 14:20:00,79.48,79.59,79.47,79.59,25185.0,59.7585,59.8412,59.751,59.8412,25185.0
2018-07-24 14:25:00,79.58,79.61,79.56,79.56,20193.0,59.8337,59.8563,59.8187,59.8187,20193.0
2018-07-24 14:30:00,79.55,79.63,79.54,79.62,24652.0,59.8112,59.8713,59.8036,59.8638,24652.0
2018-07-24 14:35:00,79.63,79.64,79.52,79.56,28979.0,59.8713,59.8788,59.7886,59.8187,28979.0
2018-07-24 14:40:00,79.56,79.66,79.55,79.6,45618.0,59.8187,59.8939,59.8112,59.8488,45618.0
2018-07-24 14:45:00,79.59,79.61,79.53,79.55,29652.0,59.8412,59.8563,59.7961,59.8112,29652.0
2018-07-24 14:50:00,79.55,79.63,79.48,79.6,35512.0,59.8112,59.8713,59.7585,59.8488,35512.0
2018-07-24 14:55:00,79.6,79.64,79.55,79.61,39244.0,59.8488,59.8788,59.8112,59.8563,39244.0
2018-07-24 15:00:00,79.61,79.7,79.6,79.65,38032.0,59.8563,59.9239,59.8488,59.8864,38032.0
2018-07-24 15:05:00,79.65,79.69,79.59,79.63,48252.0,59.8864,59.9164,59.8412,59.8713,48252.0
2018-07-24 15:10:00,79.65,79.66,79.54,79.56,52725.0,59.8864,59.8939,59.8036,59.8187,52725.0
2018-07-24 15:15:00,79.56,79.61,79.49,79.58,73018.0,59.8187,59.8563,59.7661,59.8337,73018.0
2018-07-24 15:20:00,79.58,79.64,79.55,79.57,33965.0,59.8337,59.8788,59.8112,59.8262,33965.0
2018-07-24 15:25:00,79.58,79.63,79.51,79.6,52094.0,59.8337,59.8713,59.7811,59.8488,52094.0
2018-07-24 15:30:00,79.6,79.93,79.6,79.9,92699.0,59.8488,60.0969,59.8488,60.0743,92699.0
2018-07-24 15:35:00,79.9,80.14,79.86,80.05,62481.0,60.0743,60.2548,60.0442,60.1871,62481.0
2018-07-24 15:40:00,80.04,80.05,79.82,79.84,85904.0,60.1796,60.1871,60.0142,60.0292,85904.0
2018-07-24 15:45:00,79.85,79.86,79.75,79.82,86047.0,60.0367,60.0442,59.9615,60.0142,86047.0
2018-07-24 15:50:00,79.83,79.97,79.83,79.96,89069.0,60.0217,60.127,60.0217,60.1194,89069.0
2018-07-24 15:55:00,79.96,80.01,79.85,79.89,233686.0,60.1194,60.157,60.0367,60.0668,233686.0
2018-07-25 09:30:00,79.79,79.96,79.69,79.9,44566.0,59.9916,60.1194,59.9164,60.0743,44566.0
2018-07-25 09:35:00,79.97,80.14,79.81,80.1,20414.0,60.127,60.2548,60.0067,60.2247,20414.0
2018-07-25 09:40:00,80.13,80.28,80.11,80.25,17644.0,60.2473,60.36,60.2322,60.3375,17644.0
2018-07-25 09:45:00,80.25,80.29,80.04,80.06,20419.0,60.3375,60.3676,60.1796,60.1946,20419.0
2018-07-25 09:50:00,80.05,80.14,79.92,80.14,29568.0,60.1871,60.2548,60.0894,60.2548,29568.0
2018-07-25 09:55:00,80.16,80.25,80.05,80.08,20884.0,60.2698,60.3375,60.1871,60.2097,20884.0
2018-07-25 10:00:00,80.12,80.18,80.08,80.18,17464.0,60.2397,60.2848,60.2097,60.2848,17464.0
2018-07-25 10:05:00,80.17,80.34,80.14,80.22,35958.0,60.2773,60.4051,60.2548,60.3149,35958.0
2018-07-25 10:10:00,80.21,80.4,80.21,80.27,21555.0,60.3074,60.4503,60.3074,60.3525,21555.0
2018-07-25 10:15:00,80.27,80.33,80.23,80.31,21423.0,60.3525,60.3976,60.3224,60.3826,21423.0
2018-07-25 10:20:00,80.31,80.45,80.28,80.42,33968.0,60.3826,60.4878,60.36,60.4653,33968.0
2018-07-25 10:25:00,80.42,80.55,80.42,80.53,32045.0,60.4653,60.563,60.4653,60.548,32045.0
2018-07-25 10:30:00,80.52,80.52,80.43,80.49,35644.0,60.5405,60.5405,60.4728,60.5179,35644.0
2018-07-25 10:35:00,80.5,80.5,80.37,80.39,51836.0,60.5254,60.5254,60.4277,60.4427,51836.0
2018-07-25 10:40:00,80.39,80.43,80.33,80.39,32262.0,60.4427,60.4728,60.3976,60.4427,32262.0
2018-07-25 10:45:00,80.39,80.45,80.36,80.38,16156.0,60.4427,60.4878,60.4202,60.4352,16156.0
2018-07-25 10:50:00,80.38,80.46,80.32,80.33,38230.0,60.4352,60.4954,60.3901,60.3976,38230.0
2018-07-25 10:55:00,80.33,80.33,80.19,80.28,31481.0,60.3976,60.3976,60.2924,60.36,31481.0
2018-07-25 11:00:00,80.3,80.4,80.28,80.33,28867.0,60.3751,60.4503,60.36,60.3976,28867.0
2018-07-25 11:05:00,80.33,80.59,80.33,80.59,34217.0,60.3976,60.5931,60.3976,60.5931,34217.0
2018-07-25 11:10:00,80.59,80.63,80.42,80.43,16550.0,60.5931,60.6232,60.4653,60.4728,16550.0
2018-07-25 11:15:00,80.43,80.49,80.38,80.45,19158.0,60.4728,60.5179,60.4352,60.4878,19158.0
2018-07-25 11:20:00,80.46,80.51,80.41,80.44,18726.0,60.4954,60.533,60.4578,60.4803,18726.0
2018-07-25 11:25:00,80.46,80.48,80.36,80.36,16324.0,60.4954,60.5104,60.4202,60.4202,16324.0
2018-07-25 11:30:00,80.35,80.46,80.34,80.43,14243.0,60.4127,60.4954,60.4051,60.4728,14243.0
2018-07-25 11:35:00,80.43,80.52,80.43,80.44,35383.0,60.4728,60.5405,60.4728,60.4803,35383.0
2018-07-25 11:40:00,80.45,80.48,80.34,80.34,10218.0,60.4878,60.5104,60.4051,60.4051,10218.0
2018-07-25 11:45:00,80.33,80.34,80.26,80.27,18307.0,60.3976,60.4051,60.345,60.3525,18307.0
2018-07-25 11:50:00,80.26,80.26,80.16,80.17,25169.0,60.345,60.345,60.2698,60.2773,25169.0
2018-07-25 11:55:00,80.18,80.2,80.08,80.1,18635.0,60.2848,60.2999,60.2097,60.2247,18635.0
2018-07-25 12:00:00,80.1,80.12,80.04,80.05,17764.0,60.2247,60.2397,60.1796,60.1871,17764.0
2018-07-25 12:05:00,80.04,80.05,80.0,80.01,25041.0,60.1796,60.1871,60.1495,60.157,25041.0
2018-07-25 12:10:00,80.02,80.02,79.92,79.99,15277.0,60.1645,60.1645,60.0894,60.142,15277.0
2018-07-25 12:15:00,79.99,80.03,79.94,80.01,17013.0,60.142,60.1721,60.1044,60.157,17013.0
2018-07-25 12:20:00,80.02,80.03,79.93,79.99,15612.0,60.1645,60.1721,60.0969,60.142,15612.0
2018-07-25 12:25:00,79.99,80.02,79.96,80.0,11613.0,60.142,60.1645,60.1194,60.1495,11613.0
2018-07-25 12:30:00,80.0,80.03,79.95,79.99,17923.0,60.1495,60.1721,60.1119,60.142,17923.0
2018-07-25 12:35:00,79.98,80.01,79.95,79.98,21163.0,60.1345,60.157,60.1119,60.1345,21163.0
2018-07-25 12:40:00,79.97,80.03,79.96,80.02,8650.0,60.127,60.1721,60.1194,60.1645,8650.0
2018-07-25 12:45:00,80.03,80.13,80.02,80.06,19399.0,60.1721,60.2473,60.1645,60.1946,19399.0
2018-07-25 12:50:00,80.07,80.15,80.06,80.12,25814.0,60.2021,60.2623,60.1946,60.2397,25814.0
2018-07-25 12:55:00,80.11,80.18,80.11,80.13,10490.0,60.2322,60.2848,60.2322,60.2473,10490.0
2018-07-25 13:00:00,80.13,80.14,80.1,80.12,11670.0,60.2473,60.2548,60.2247,60.2397,11670.0
2018-07-25 13:05:00,80.12,80.15,80.1,80.13,9284.0,60.2397,60.2623,60.2247,60.2473,9284.0
2018-07-25 13:10:00,80.12,80.13,80.08,80.08,9156.0,60.2397,60.2473,60.2097,60.2097,9156.0
2018-07-25 13:15:00,80.07,80.09,80.03,80.05,9425.0,60.2021,60.2172,60.1721,60.1871,9425.0
2018-07-25 13:20:00,80.05,80.14,80.05,80.12,6927.0,60.1871,60.2548,60.1871,60.2397,6927.0
2018-07-25 13:25:00,80.12,80.12,80.04,80.06,8857.0,60.2397,60.2397,60.1796,60.1946,8857.0
2018-07-25 13:30:00,80.06,80.07,80.0,80.04,14064.0,60.1946,60.2021,60.1495,60.1796,14064.0
2018-07-25 13:35:00,80.06,80.08,80.0,80.06,38554.0,60.1946,60.2097,60.1495,60.1946,38554.0
2018-07-25 13:40:00,80.06,80.14,80.06,80.13,11902.0,60.1946,60.2548,60.1946,60.2473,11902.0
2018-07-25 13:45:00,80.13,80.25,80.13,80.22,16625.0,60.2473,60.3375,60.2473,60.3149,16625.0
2018-07-25 13:50:00,80.22,80.26,80.19,80.23,13460.0,60.3149,60.345,60.2924,60.3224,13460.0
2018-07-25 13:55:00,80.22,80.25,80.19,80.23,23192.0,60.3149,60.3375,60.2924,60.3224,23192.0
2018-07-25 14:00:00,80.23,80.27,80.18,80.22,13378.0,60.3224,60.3525,60.2848,60.3149,13378.0
2018-07-25 14:05:00,80.22,80.23,80.14,80.14,13069.0,60.3149,60.3224,60.2548,60.2548,13069.0
2018-07-25 14:10:00,80.13,80.14,80.08,80.12,12301.0,60.2473,60.2548,60.2097,60.2397,12301.0
2018-07-25 14:15:00,80.12,80.15,80.08,80.14,13240.0,60.2397,60.2623,60.2097,60.2548,13240.0
2018-07-25 14:20:00,80.14,80.15,80.08,80.1,13644.0,60.2548,60.2623,60.2097,60.2247,13644.0
2018-07-25 14:25:00,80.12,80.16,80.11,80.13,10375.0,60.2397,60.2698,60.2322,60.2473,10375.0
2018-07-25 14:30:00,80.14,80.19,80.14,80.18,8532.0,60.2548,60.2924,60.2548,60.2848,8532.0
2018-07-25 14:35:00,80.18,80.18,80.12,80.17,9980.0,60.2848,60.2848,60.2397,60.2773,9980.0
2018-07-25 14:40:00,80.16,80.21,80.1,80.2,13931.0,60.2698,60.3074,60.2247,60.2999,13931.0
2018-07-25 14:45:00,80.21,80.3,80.2,80.3,13676.0,60.3074,60.3751,60.2999,60.3751,13676.0
2018-07-25 14:50:00,80.3,80.31,80.21,80.21,14446.0,60.3751,60.3826,60.3074,60.3074,14446.0
2018-07-25 14:55:00,80.21,80.28,80.2,80.28,14578.0,60.3074,60.36,60.2999,60.36,14578.0
2018-07-25 15:00:00,80.27,80.3,80.23,80.24,12668.0,60.3525,60.3751,60.3224,60.33,12668.0
2018-07-25 15:05:00,80.23,80.24,80.19,80.21,17916.0,60.3224,60.33,60.2924,60.3074,17916.0
2018-07-25 15:10:00,80.21,80.26,80.21,80.23,14067.0,60.3074,60.345,60.3074,60.3224,14067.0
2018-07-25 15:15:00,80.22,80.24,80.12,80.12,14679.0,60.3149,60.33,60.2397,60.2397,14679.0
2018-07-25 15:20:00,80.13,80.14,80.05,80.07,19245.0,60.2473,60.2548,60.1871,60.2021,19245.0
2018-07-25 15:25:00,80.07,80.15,80.06,80.11,20318.0,60.2021,60.2623,60.1946,60.2322,20318.0
2018-07-25 15:30:00,80.11,80.13,80.02,80.03,27406.0,60.2322,60.2473,60.1645,60.1721,27406.0
2018-07-25 15:35:00,80.03,80.22,80.03,80.14,40478.0,60.1721,60.3149,60.1721,60.2548,40478.0
2018-07-25 15:40:00,80.15,80.17,80.03,80.12,46711.0,60.2623,60.2773,60.1721,60.2397,46711.0
2018-07-25 15:45:00,80.12,80.12,80.04,80.11,66355.0,60.2397,60.2397,60.1796,60.2322,66355.0
2018-07-25 15:50:00,80.11,80.29,80.1,80.28,117129.0,60.2322,60.3676,60.2247,60.36,117129.0
2018-07-25 15:55:00,80.27,80.29,80.05,80.19,225527.0,60.3525,60.3676,60.1871,60.2924,225527.0
2018-07-26 09:30:00,80.45,81.03,80.41,80.92,113538.0,60.4878,60.9239,60.4578,60.8412,113538.0
2018-07-26 09:35:00,80.94,81.03,80.68,80.87,36478.0,60.8563,60.9239,60.6608,60.8036,36478.0
2018-07-26 09:40:00,80.93,81.05,80.87,80.93,26255.0,60.8487,60.939,60.8036,60.8487,26255.0
2018-07-26 09:45:00,80.94,81.05,80.82,80.99,28828.0,60.8563,60.939,60.766,60.8939,28828.0
2018-07-26 09:50:00,81.01,81.05,80.94,81.05,16941.0,60.9089,60.939,60.8563,60.939,16941.0
2018-07-26 09:55:00,81.05,81.24,81.05,81.17,33635.0,60.939,61.0818,60.939,61.0292,33635.0
2018-07-26 10:00:00,81.16,81.34,81.03,81.33,39209.0,61.0217,61.157,60.9239,61.1495,39209.0
2018-07-26 10:05:00,81.33,81.34,81.21,81.23,49944.0,61.1495,61.157,61.0593,61.0743,49944.0
2018-07-26 10:10:00,81.23,81.28,81.06,81.12,33331.0,61.0743,61.1119,60.9465,60.9916,33331.0
2018-07-26 10:15:00,81.13,81.14,80.99,81.06,30531.0,60.9991,61.0066,60.8939,60.9465,30531.0
2018-07-26 10:20:00,81.05,81.12,80.94,80.97,20151.0,60.939,60.9916,60.8563,60.8788,20151.0
2018-07-26 10:25:00,80.99,81.04,80.95,80.98,12357.0,60.8939,60.9315,60.8638,60.8863,12357.0
2018-07-26 10:30:00,80.95,81.08,80.95,81.06,10108.0,60.8638,60.9615,60.8638,60.9465,10108.0
2018-07-26 10:35:00,81.07,81.21,81.05,81.2,25773.0,60.954,61.0593,60.939,61.0518,25773.0
2018-07-26 10:40:00,81.22,81.32,81.16,81.22,23118.0,61.0668,61.142,61.0217,61.0668,23118.0
2018-07-26 10:45:00,81.23,81.27,81.18,81.24,18103.0,61.0743,61.1044,61.0367,61.0818,18103.0
2018-07-26 10:50:00,81.23,81.27,81.21,81.21,20535.0,61.0743,61.1044,61.0593,61.0593,20535.0
2018-07-26 10:55:00,81.21,81.33,81.21,81.32,19585.0,61.0593,61.1495,61.0593,61.142,19585.0
2018-07-26 11:00:00,81.33,81.33,81.14,81.19,24628.0,61.1495,61.1495,61.0066,61.0442,24628.0
2018-07-26 11:05:00,81.21,81.26,81.09,81.13,21973.0,61.0593,61.0969,60.969,60.9991,21973.0
2018-07-26 11:10:00,81.11,81.2,81.08,81.16,47741.0,60.9841,61.0518,60.9615,61.0217,47741.0
2018-07-26 11:15:00,81.14,81.15,80.86,80.9,37874.0,61.0066,61.0142,60.7961,60.8262,37874.0
2018-07-26 11:20:00,80.87,80.98,80.82,80.87,55310.0,60.8036,60.8863,60.766,60.8036,55310.0
2018-07-26 11:25:00,80.87,81.03,80.87,81.02,22375.0,60.8036,60.9239,60.8036,60.9164,22375.0
2018-07-26 11:30:00,81.03,81.04,80.82,80.83,18660.0,60.9239,60.9315,60.766,60.7736,18660.0
2018-07-26 11:35:00,80.83,80.84,80.74,80.75,11216.0,60.7736,60.7811,60.7059,60.7134,11216.0
2018-07-26 11:40:00,80.76,80.9,80.76,80.9,13363.0,60.7209,60.8262,60.7209,60.8262,13363.0
2018-07-26 11:45:00,80.9,80.95,80.84,80.95,14587.0,60.8262,60.8638,60.7811,60.8638,14587.0
2018-07-26 11:50:00,80.97,80.99,80.88,80.89,23101.0,60.8788,60.8939,60.8112,60.8187,23101.0
2018-07-26 11:55:00,80.93,81.01,80.86,80.86,18982.0,60.8487,60.9089,60.7961,60.7961,18982.0
2018-07-26 12:00:00,80.87,80.98,80.85,80.92,16323.0,60.8036,60.8863,60.7886,60.8412,16323.0
2018-07-26 12:05:00,80.93,81.05,80.93,81.03,19362.0,60.8487,60.939,60.8487,60.9239,19362.0
2018-07-26 12:10:00,81.02,81.04,80.91,80.93,21270.0,60.9164,60.9315,60.8337,60.8487,21270.0
2018-07-26 12:15:00,80.93,81.0,80.9,81.0,17895.0,60.8487,60.9014,60.8262,60.9014,17895.0
2018-07-26 12:20:00,80.98,81.04,80.94,81.01,21027.0,60.8863,60.9315,60.8563,60.9089,21027.0
2018-07-26 12:25:00,81.01,81.02,80.88,80.94,17498.0,60.9089,60.9164,60.8112,60.8563,17498.0
2018-07-26 12:30:00,80.92,80.94,80.87,80.93,20570.0,60.8412,60.8563,60.8036,60.8487,20570.0
2018-07-26 12:35:00,80.92,80.96,80.89,80.93,18712.0,60.8412,60.8713,60.8187,60.8487,18712.0
2018-07-26 12:40:00,80.94,80.96,80.92,80.93,7085.0,60.8563,60.8713,60.8412,60.8487,7085.0
2018-07-26 12:45:00,80.92,80.93,80.83,80.83,15087.0,60.8412,60.8487,60.7736,60.7736,15087.0
2018-07-26 12:50:00,80.83,80.91,80.83,80.85,19217.0,60.7736,60.8337,60.7736,60.7886,19217.0
2018-07-26 12:55:00,80.85,80.93,80.84,80.87,13718.0,60.7886,60.8487,60.7811,60.8036,13718.0
2018-07-26 13:00:00,80.87,80.91,80.83,80.88,13013.0,60.8036,60.8337,60.7736,60.8112,13013.0
2018-07-26 13:05:00,80.87,80.88,80.83,80.83,10254.0,60.8036,60.8112,60.7736,60.7736,10254.0
2018-07-26 13:10:00,80.83,80.85,80.8,80.81,18457.0,60.7736,60.7886,60.751,60.7585,18457.0
2018-07-26 13:15:00,80.8,80.82,80.78,80.8,17423.0,60.751,60.766,60.736,60.751,17423.0
2018-07-26 13:20:00,80.79,80.81,80.77,80.77,9075.0,60.7435,60.7585,60.7284,60.7284,9075.0
2018-07-26 13:25:00,80.76,80.81,80.75,80.76,7877.0,60.7209,60.7585,60.7134,60.7209,7877.0
2018-07-26 13:30:00,80.76,80.83,80.74,80.81,9632.0,60.7209,60.7736,60.7059,60.7585,9632.0
2018-07-26 13:35:00,80.8,80.81,80.75,80.75,9111.0,60.751,60.7585,60.7134,60.7134,9111.0
2018-07-26 13:40:00,80.76,80.77,80.69,80.73,16664.0,60.7209,60.7284,60.6683,60.6984,16664.0
2018-07-26 13:45:00,80.74,80.84,80.74,80.84,8965.0,60.7059,60.7811,60.7059,60.7811,8965.0
2018-07-26 13:50:00,80.84,80.85,80.76,80.77,8565.0,60.7811,60.7886,60.7209,60.7284,8565.0
2018-07-26 13:55:00,80.78,80.79,80.62,80.62,14926.0,60.736,60.7435,60.6157,60.6157,14926.0
2018-07-26 14:00:00,80.63,80.67,80.61,80.62,9252.0,60.6232,60.6533,60.6081,60.6157,9252.0
2018-07-26 14:05:00,80.62,80.7,80.62,80.7,4387.0,60.6157,60.6758,60.6157,60.6758,4387.0
2018-07-26 14:10:00,80.7,80.71,80.66,80.69,12481.0,60.6758,60.6833,60.6457,60.6683,12481.0
2018-07-26 14:15:00,80.68,80.8,80.66,80.78,12032.0,60.6608,60.751,60.6457,60.736,12032.0
2018-07-26 14:20:00,80.79,80.8,80.74,80.74,12478.0,60.7435,60.751,60.7059,60.7059,12478.0
2018-07-26 14:25:00,80.73,80.73,80.66,80.73,12382.0,60.6984,60.6984,60.6457,60.6984,12382.0
2018-07-26 14:30:00,80.73,80.75,80.68,80.72,9517.0,60.6984,60.7134,60.6608,60.6909,9517.0
2018-07-26 14:35:00,80.73,80.73,80.67,80.69,8901.0,60.6984,60.6984,60.6533,60.6683,8901.0
2018-07-26 14:40:00,80.68,80.69,80.59,80.61,16847.0,60.6608,60.6683,60.5931,60.6081,16847.0
2018-07-26 14:45:00,80.62,80.67,80.62,80.67,11729.0,60.6157,60.6533,60.6157,60.6533,11729.0
2018-07-26 14:50:00,80.65,80.74,80.62,80.74,17009.0,60.6382,60.7059,60.6157,60.7059,17009.0
2018-07-26 14:55:00,80.74,80.84,80.74,80.83,24798.0,60.7059,60.7811,60.7059,60.7736,24798.0
2018-07-26 15:00:00,80.82,80.84,80.76,80.76,26067.0,60.766,60.7811,60.7209,60.7209,26067.0
2018-07-26 15:05:00,80.76,80.76,80.69,80.7,20789.0,60.7209,60.7209,60.6683,60.6758,20789.0
2018-07-26 15:10:00,80.69,80.77,80.64,80.76,26847.0,60.6683,60.7284,60.6307,60.7209,26847.0
2018-07-26 15:15:00,80.76,80.8,80.74,80.8,31234.0,60.7209,60.751,60.7059,60.751,31234.0
2018-07-26 15:20:00,80.81,80.91,80.76,80.89,28367.0,60.7585,60.8337,60.7209,60.8187,28367.0
2018-07-26 15:25:00,80.88,80.94,80.87,80.94,19469.0,60.8112,60.8563,60.8036,60.8563,19469.0
2018-07-26 15:30:00,80.93,81.03,80.93,81.02,35936.0,60.8487,60.9239,60.8487,60.9164,35936.0
2018-07-26 15:35:00,81.02,81.1,81.0,81.09,26744.0,60.9164,60.9766,60.9014,60.969,26744.0
2018-07-26 15:40:00,81.09,81.09,81.0,81.03,42508.0,60.969,60.969,60.9014,60.9239,42508.0
2018-07-26 15:45:00,81.03,81.14,81.03,81.06,49355.0,60.9239,61.0066,60.9239,60.9465,49355.0
2018-07-26 15:50:00,81.06,81.18,81.05,81.17,95251.0,60.9465,61.0367,60.939,61.0292,95251.0
2018-07-26 15:55:00,81.17,81.18,81.12,81.13,147591.0,61.0292,61.0367,60.9916,60.9991,147591.0
2018-07-27 09:30:00,81.0,81.13,80.8,80.9,46130.0,60.9014,60.9991,60.751,60.8262,46130.0
2018-07-27 09:35:00,80.91,81.16,80.9,81.12,22669.0,60.8337,61.0217,60.8262,60.9916,22669.0
2018-07-27 09:40:00,81.12,81.22,81.04,81.22,14325.0,60.9916,61.0668,60.9315,61.0668,14325.0
2018-07-27 09:45:00,81.25,81.32,81.13,81.17,20092.0,61.0893,61.142,60.9991,61.0292,20092.0
2018-07-27 09:50:00,81.19,81.2,81.09,81.15,12433.0,61.0442,61.0518,60.969,61.0142,12433.0
2018-07-27 09:55:00,81.15,81.31,81.13,81.31,19835.0,61.0142,61.1345,60.9991,61.1345,19835.0
2018-07-27 10:00:00,81.31,81.39,81.21,81.34,24939.0,61.1345,61.1946,61.0593,61.157,24939.0
2018-07-27 10:05:00,81.35,81.37,81.22,81.35,12425.0,61.1645,61.1796,61.0668,61.1645,12425.0
2018-07-27 10:10:00,81.36,81.48,81.33,81.45,21118.0,61.1721,61.2623,61.1495,61.2397,21118.0
2018-07-27 10:15:00,81.45,81.46,81.23,81.24,11521.0,61.2397,61.2472,61.0743,61.0818,11521.0
2018-07-27 10:20:00,81.26,81.31,81.21,81.26,11191.0,61.0969,61.1345,61.0593,61.0969,11191.0
2018-07-27 10:25:00,81.26,81.26,81.13,81.2,18873.0,61.0969,61.0969,60.9991,61.0518,18873.0
2018-07-27 10:30:00,81.21,81.26,81.15,81.19,23812.0,61.0593,61.0969,61.0142,61.0442,23812.0
2018-07-27 10:35:00,81.2,81.21,81.06,81.08,26194.0,61.0518,61.0593,60.9465,60.9615,26194.0
2018-07-27 10:40:00,81.1,81.11,81.01,81.03,13376.0,60.9766,60.9841,60.9089,60.9239,13376.0
2018-07-27 10:45:00,81.03,81.09,81.01,81.08,12038.0,60.9239,60.969,60.9089,60.9615,12038.0
2018-07-27 10:50:00,81.08,81.18,81.03,81.03,14298.0,60.9615,61.0367,60.9239,60.9239,14298.0
2018-07-27 10:55:00,81.04,81.06,80.97,81.0,19952.0,60.9315,60.9465,60.8788,60.9014,19952.0
2018-07-27 11:00:00,80.99,80.99,80.82,80.84,26557.0,60.8939,60.8939,60.766,60.7811,26557.0
2018-07-27 11:05:00,80.83,80.92,80.81,80.85,15585.0,60.7736,60.8412,60.7585,60.7886,15585.0
2018-07-27 11:10:00,80.85,80.89,80.8,80.84,13501.0,60.7886,60.8187,60.751,60.7811,13501.0
2018-07-27 11:15:00,80.85,80.91,80.83,80.91,12113.0,60.7886,60.8337,60.7736,60.8337,12113.0
2018-07-27 11:20:00,80.9,81.06,80.89,81.06,35137.0,60.8262,60.9465,60.8187,60.9465,35137.0
2018-07-27 11:25:00,81.04,81.09,81.0,81.04,14439.0,60.9315,60.969,60.9014,60.9315,14439.0
2018-07-27 11:30:00,81.04,81.07,81.0,81.0,25200.0,60.9315,60.954,60.9014,60.9014,25200.0
2018-07-27 11:35:00,80.99,81.05,80.97,81.05,10742.0,60.8939,60.939,60.8788,60.939,10742.0
2018-07-27 11:40:00,81.04,81.14,81.03,81.13,11198.0,60.9315,61.0066,60.9239,60.9991,11198.0
2018-07-27 11:45:00,81.13,81.23,81.13,81.18,15116.0,60.9991,61.0743,60.9991,61.0367,15116.0
2018-07-27 11:50:00,81.17,81.2,81.12,81.15,17978.0,61.0292,61.0518,60.9916,61.0142,17978.0
2018-07-27 11:55:00,81.15,81.15,81.06,81.14,6876.0,61.0142,61.0142,60.9465,61.0066,6876.0
2018-07-27 12:00:00,81.15,81.15,81.05,81.09,12615.0,61.0142,61.0142,60.939,60.969,12615.0
2018-07-27 12:05:00,81.1,81.11,81.04,81.06,7444.0,60.9766,60.9841,60.9315,60.9465,7444.0
2018-07-27 12:10:00,81.05,81.06,80.98,81.02,9535.0,60.939,60.9465,60.8863,60.9164,9535.0
2018-07-27 12:15:00,81.03,81.05,80.99,80.99,12057.0,60.9239,60.939,60.8939,60.8939,12057.0
2018-07-27 12:20:00,80.99,81.06,80.97,81.06,8465.0,60.8939,60.9465,60.8788,60.9465,8465.0
2018-07-27 12:25:00,81.04,81.19,81.04,81.19,14757.0,60.9315,61.0442,60.9315,61.0442,14757.0
2018-07-27 12:30:00,81.18,81.23,81.14,81.23,13645.0,61.0367,61.0743,61.0066,61.0743,13645.0
2018-07-27 12:35:00,81.23,81.33,81.21,81.31,23689.0,61.0743,61.1495,61.0593,61.1345,23689.0
2018-07-27 12:40:00,81.3,81.4,81.26,81.4,16228.0,61.1269,61.2021,61.0969,61.2021,16228.0
2018-07-27 12:45:00,81.39,81.41,81.31,81.34,7741.0,61.1946,61.2096,61.1345,61.157,7741.0
2018-07-27 12:50:00,81.37,81.44,81.37,81.4,14059.0,61.1796,61.2322,61.1796,61.2021,14059.0
2018-07-27 12:55:00,81.38,81.49,81.37,81.49,14571.0,61.1871,61.2698,61.1796,61.2698,14571.0
2018-07-27 13:00:00,81.47,81.68,81.45,81.67,71073.0,61.2548,61.4126,61.2397,61.4051,71073.0
2018-07-27 13:05:00,81.67,81.7,81.52,81.52,20668.0,61.4051,61.4277,61.2923,61.2923,20668.0
2018-07-27 13:10:00,81.52,81.53,81.35,81.43,13532.0,61.2923,61.2999,61.1645,61.2247,13532.0
2018-07-27 13:15:00,81.42,81.42,81.32,81.37,12505.0,61.2172,61.2172,61.142,61.1796,12505.0
2018-07-27 13:20:00,81.38,81.46,81.38,81.38,6074.0,61.1871,61.2472,61.1871,61.1871,6074.0
2018-07-27 13:25:00,81.38,81.41,81.33,81.41,5281.0,61.1871,61.2096,61.1495,61.2096,5281.0
2018-07-27 13:30:00,81.42,81.42,81.31,81.33,8413.0,61.2172,61.2172,61.1345,61.1495,8413.0
2018-07-27 13:35:00,81.3,81.32,81.21,81.29,10146.0,61.1269,61.142,61.0593,61.1194,10146.0
2018-07-27 13:40:00,81.28,81.31,81.23,81.28,5639.0,61.1119,61.1345,61.0743,61.1119,5639.0
2018-07-27 13:45:00,81.28,81.31,81.2,81.2,7305.0,61.1119,61.1345,61.0518,61.0518,7305.0
2018-07-27 13:50:00,81.21,81.21,81.06,81.12,13209.0,61.0593,61.0593,60.9465,60.9916,13209.0
2018-07-27 13:55:00,81.11,81.12,81.03,81.04,13807.0,60.9841,60.9916,60.9239,60.9315,13807.0
2018-07-27 14:00:00,81.03,81.05,80.99,81.03,9403.0,60.9239,60.939,60.8939,60.9239,9403.0
2018-07-27 14:05:00,81.03,81.05,80.96,80.97,11763.0,60.9239,60.939,60.8713,60.8788,11763.0
2018-07-27 14:10:00,80.95,81.01,80.93,80.96,12120.0,60.8638,60.9089,60.8487,60.8713,12120.0
2018-07-27 14:15:00,80.97,80.99,80.88,80.98,23834.0,60.8788,60.8939,60.8112,60.8863,23834.0
2018-07-27 14:20:00,80.95,81.05,80.95,81.05,12462.0,60.8638,60.939,60.8638,60.939,12462.0
2018-07-27 14:25:00,81.04,81.06,80.99,80.99,8903.0,60.9315,60.9465,60.8939,60.8939,8903.0
2018-07-27 14:30:00,80.97,80.99,80.93,80.96,14954.0,60.8788,60.8939,60.8487,60.8713,14954.0
2018-07-27 14:35:00,80.94,80.95,80.89,80.9,14931.0,60.8563,60.8638,60.8187,60.8262,14931.0
2018-07-27 14:40:00,80.9,80.91,80.81,80.82,18710.0,60.8262,60.8337,60.7585,60.766,18710.0
2018-07-27 14:45:00,80.83,80.85,80.8,80.81,9552.0,60.7736,60.7886,60.751,60.7585,9552.0
2018-07-27 14:50:00,80.81,80.84,80.79,80.79,15017.0,60.7585,60.7811,60.7435,60.7435,15017.0
2018-07-27 14:55:00,80.79,80.87,80.75,80.83,12577.0,60.7435,60.8036,60.7134,60.7736,12577.0
2018-07-27 15:00:00,80.84,80.9,80.83,80.87,10412.0,60.7811,60.8262,60.7736,60.8036,10412.0
2018-07-27 15:05:00,80.87,80.87,80.78,80.79,11381.0,60.8036,60.8036,60.736,60.7435,11381.0
2018-07-27 15:10:00,80.78,80.86,80.77,80.81,14029.0,60.736,60.7961,60.7284,60.7585,14029.0
2018-07-27 15:15:00,80.8,80.84,80.74,80.84,20956.0,60.751,60.7811,60.7059,60.7811,20956.0
2018-07-27 15:20:00,80.84,80.88,80.8,80.87,13001.0,60.7811,60.8112,60.751,60.8036,13001.0
2018-07-27 15:25:00,80.87,80.89,80.83,80.83,11553.0,60.8036,60.8187,60.7736,60.7736,11553.0
2018-07-27 15:30:00,80.84,80.98,80.83,80.98,29576.0,60.7811,60.8863,60.7736,60.8863,29576.0
2018-07-27 15:35:00,80.98,80.99,80.9,80.91,30731.0,60.8863,60.8939,60.8262,60.8337,30731.0
2018-07-27 15:40:00,80.91,81.0,80.88,80.96,40819.0,60.8337,60.9014,60.8112,60.8713,40819.0
2018-07-27 15:45:00,80.95,80.98,80.88,80.92,47961.0,60.8638,60.8863,60.8112,60.8412,47961.0
2018-07-27 15:50:00,80.92,80.95,80.83,80.87,68135.0,60.8412,60.8638,60.7736,60.8036,68135.0
2018-07-27 15:55:00,80.88,81.14,80.88,81.09,159118.0,60.8112,61.0066,60.8112,60.969,159118.0
2018-07-30 09:30:00,80.85,81.0,80.71,80.71,31696.0,60.7886,60.9014,60.6833,60.6833,31696.0
2018-07-30 09:35:00,80.75,80.97,80.74,80.97,8725.0,60.7134,60.8788,60.7059,60.8788,8725.0
2018-07-30 09:40:00,80.94,81.02,80.85,81.02,9520.0,60.8563,60.9164,60.7886,60.9164,9520.0
2018-07-30 09:45:00,81.05,81.09,80.9,80.93,30119.0,60.939,60.969,60.8262,60.8487,30119.0
2018-07-30 09:50:00,80.94,81.04,80.83,81.02,7652.0,60.8563,60.9315,60.7736,60.9164,7652.0
2018-07-30 09:55:00,81.04,81.07,80.94,81.05,27720.0,60.9315,60.954,60.8563,60.939,27720.0
2018-07-30 10:00:00,81.07,81.07,80.86,80.97,22662.0,60.954,60.954,60.7961,60.8788,22662.0
2018-07-30 10:05:00,80.96,80.96,80.81,80.81,27151.0,60.8713,60.8713,60.7585,60.7585,27151.0
2018-07-30 10:10:00,80.8,80.86,80.67,80.72,27885.0,60.751,60.7961,60.6533,60.6909,27885.0
2018-07-30 10:15:00,80.73,80.87,80.73,80.75,12737.0,60.6984,60.8036,60.6984,60.7134,12737.0
2018-07-30 10:20:00,80.74,80.77,80.64,80.71,17926.0,60.7059,60.7284,60.6307,60.6833,17926.0
2018-07-30 10:25:00,80.71,80.77,80.62,80.75,15782.0,60.6833,60.7284,60.6157,60.7134,15782.0
2018-07-30 10:30:00,80.74,80.85,80.74,80.79,19077.0,60.7059,60.7886,60.7059,60.7435,19077.0
2018-07-30 10:35:00,80.79,80.8,80.68,80.69,15606.0,60.7435,60.751,60.6608,60.6683,15606.0
2018-07-30 10:40:00,80.71,80.79,80.66,80.7,24489.0,60.6833,60.7435,60.6457,60.6758,24489.0
2018-07-30 10:45:00,80.69,80.72,80.6,80.64,23001.0,60.6683,60.6909,60.6006,60.6307,23001.0
2018-07-30 10:50:00,80.63,80.84,80.6,80.84,21310.0,60.6232,60.7811,60.6006,60.7811,21310.0
2018-07-30 10:55:00,80.85,80.94,80.82,80.89,22356.0,60.7886,60.8563,60.766,60.8187,22356.0
2018-07-30 11:00:00,80.88,80.93,80.83,80.91,106359.0,60.8112,60.8487,60.7736,60.8337,106359.0
2018-07-30 11:05:00,80.89,80.95,80.82,80.9,19518.0,60.8187,60.8638,60.766,60.8262,19518.0
2018-07-30 11:10:00,80.9,80.9,80.81,80.84,19876.0,60.8262,60.8262,60.7585,60.7811,19876.0
2018-07-30 11:15:00,80.84,80.84,80.74,80.84,10927.0,60.7811,60.7811,60.7059,60.7811,10927.0
2018-07-30 11:20:00,80.85,80.92,80.82,80.9,19658.0,60.7886,60.8412,60.766,60.8262,19658.0
2018-07-30 11:25:00,80.9,81.0,80.88,81.0,35742.0,60.8262,60.9014,60.8112,60.9014,35742.0
2018-07-30 11:30:00,80.99,81.04,80.94,80.98,36542.0,60.8939,60.9315,60.8563,60.8863,36542.0
2018-07-30 11:35:00,80.97,81.03,80.95,81.0,37611.0,60.8788,60.9239,60.8638,60.9014,37611.0
2018-07-30 11:40:00,81.0,81.06,80.93,81.03,20478.0,60.9014,60.9465,60.8487,60.9239,20478.0
2018-07-30 11:45:00,81.03,81.06,80.98,81.03,17858.0,60.9239,60.9465,60.8863,60.9239,17858.0
2018-07-30 11:50:00,81.02,81.02,80.94,81.0,14259.0,60.9164,60.9164,60.8563,60.9014,14259.0
2018-07-30 11:55:00,80.99,80.99,80.84,80.85,15497.0,60.8939,60.8939,60.7811,60.7886,15497.0
2018-07-30 12:00:00,80.86,80.9,80.82,80.83,7607.0,60.7961,60.8262,60.766,60.7736,7607.0
2018-07-30 12:05:00,80.83,80.98,80.82,80.96,14351.0,60.7736,60.8863,60.766,60.8713,14351.0
2018-07-30 12:10:00,80.95,81.01,80.89,81.0,9057.0,60.8638,60.9089,60.8187,60.9014,9057.0
2018-07-30 12:15:00,81.01,81.01,80.9,80.91,9827.0,60.9089,60.9089,60.8262,60.8337,9827.0
2018-07-30 12:20:00,80.91,80.97,80.83,80.95,19632.0,60.8337,60.8788,60.7736,60.8638,19632.0
2018-07-30 12:25:00,80.96,81.03,80.96,81.03,12567.0,60.8713,60.9239,60.8713,60.9239,12567.0
2018-07-30 12:30:00,81.03,81.1,81.02,81.09,13987.0,60.9239,60.9766,60.9164,60.969,13987.0
2018-07-30 12:35:00,81.09,81.1,81.01,81.04,32625.0,60.969,60.9766,60.9089,60.9315,32625.0
2018-07-30 12:40:00,81.04,81.16,81.0,81.13,28401.0,60.9315,61.0217,60.9014,60.9991,28401.0
2018-07-30 12:45:00,81.12,81.2,81.11,81.18,18981.0,60.9916,61.0518,60.9841,61.0367,18981.0
2018-07-30 12:50:00,81.19,81.2,81.08,81.08,10369.0,61.0442,61.0518,60.9615,60.9615,10369.0
2018-07-30 12:55:00,81.1,81.16,81.08,81.14,13430.0,60.9766,61.0217,60.9615,61.0066,13430.0
2018-07-30 13:00:00,81.13,81.16,81.13,81.15,7891.0,60.9991,61.0217,60.9991,61.0142,7891.0
2018-07-30 13:05:00,81.14,81.14,81.0,81.0,13107.0,61.0066,61.0066,60.9014,60.9014,13107.0
2018-07-30 13:10:00,81.01,81.02,80.86,80.9,19694.0,60.9089,60.9164,60.7961,60.8262,19694.0
2018-07-30 13:15:00,80.91,80.94,80.87,80.91,11042.0,60.8337,60.8563,60.8036,60.8337,11042.0
2018-07-30 13:20:00,80.89,80.91,80.76,80.77,16591.0,60.8187,60.8337,60.7209,60.7284,16591.0
2018-07-30 13:25:00,80.76,80.8,80.74,80.79,40488.0,60.7209,60.751,60.7059,60.7435,40488.0
2018-07-30 13:30:00,80.78,80.85,80.78,80.84,11977.0,60.736,60.7886,60.736,60.7811,11977.0
2018-07-30 13:35:00,80.83,80.84,80.79,80.8,8034.0,60.7736,60.7811,60.7435,60.751,8034.0
2018-07-30 13:40:00,80.79,80.9,80.77,80.9,9993.0,60.7435,60.8262,60.7284,60.8262,9993.0
2018-07-30 13:45:00,80.9,80.94,80.9,80.92,5515.0,60.8262,60.8563,60.8262,60.8412,5515.0
2018-07-30 13:50:00,80.93,80.93,80.88,80.9,7799.0,60.8487,60.8487,60.8112,60.8262,7799.0
2018-07-30 13:55:00,80.9,80.93,80.86,80.87,14955.0,60.8262,60.8487,60.7961,60.8036,14955.0
2018-07-30 14:00:00,80.88,80.9,80.85,80.88,12291.0,60.8112,60.8262,60.7886,60.8112,12291.0
2018-07-30 14:05:00,80.87,80.94,80.86,80.92,15216.0,60.8036,60.8563,60.7961,60.8412,15216.0
2018-07-30 14:10:00,80.92,80.99,80.91,80.93,11691.0,60.8412,60.8939,60.8337,60.8487,11691.0
2018-07-30 14:15:00,80.92,80.93,80.85,80.87,15897.0,60.8412,60.8487,60.7886,60.8036,15897.0
2018-07-30 14:20:00,80.86,80.93,80.85,80.92,14451.0,60.7961,60.8487,60.7886,60.8412,14451.0
2018-07-30 14:25:00,80.91,80.91,80.83,80.84,15708.0,60.8337,60.8337,60.7736,60.7811,15708.0
2018-07-30 14:30:00,80.84,80.86,80.76,80.78,21709.0,60.7811,60.7961,60.7209,60.736,21709.0
2018-07-30 14:35:00,80.8,80.81,80.71,80.71,30796.0,60.751,60.7585,60.6833,60.6833,30796.0
2018-07-30 14:40:00,80.7,80.75,80.7,80.75,9742.0,60.6758,60.7134,60.6758,60.7134,9742.0
2018-07-30 14:45:00,80.76,80.8,80.75,80.76,8610.0,60.7209,60.751,60.7134,60.7209,8610.0
2018-07-30 14:50:00,80.76,80.78,80.7,80.73,12210.0,60.7209,60.736,60.6758,60.6984,12210.0
2018-07-30 14:55:00,80.73,80.83,80.73,80.81,21936.0,60.6984,60.7736,60.6984,60.7585,21936.0
2018-07-30 15:00:00,80.81,80.82,80.72,80.73,17783.0,60.7585,60.766,60.6909,60.6984,17783.0
2018-07-30 15:05:00,80.73,80.76,80.73,80.74,10909.0,60.6984,60.7209,60.6984,60.7059,10909.0
2018-07-30 15:10:00,80.74,80.74,80.63,80.63,19834.0,60.7059,60.7059,60.6232,60.6232,19834.0
2018-07-30 15:15:00,80.63,80.68,80.61,80.67,19929.0,60.6232,60.6608,60.6081,60.6533,19929.0
2018-07-30 15:20:00,80.67,80.72,80.67,80.72,17346.0,60.6533,60.6909,60.6533,60.6909,17346.0
2018-07-30 15:25:00,80.72,80.76,80.71,80.74,21660.0,60.6909,60.7209,60.6833,60.7059,21660.0
2018-07-30 15:30:00,80.74,80.75,80.67,80.72,27190.0,60.7059,60.7134,60.6533,60.6909,27190.0
2018-07-30 15:35:00,80.71,80.74,80.66,80.66,22568.0,60.6833,60.7059,60.6457,60.6457,22568.0
2018-07-30 15:40:00,80.66,80.7,80.65,80.68,35361.0,60.6457,60.6758,60.6382,60.6608,35361.0
2018-07-30 15:45:00,80.67,80.71,80.63,80.68,77948.0,60.6533,60.6833,60.6232,60.6608,77948.0
2018-07-30 15:50:00,80.68,80.78,80.67,80.75,101002.0,60.6608,60.736,60.6533,60.7134,101002.0
2018-07-30 15:55:00,80.75,80.78,80.7,80.77,161145.0,60.7134,60.736,60.6758,60.7284,161145.0
2018-07-31 09:30:00,81.2,81.2,80.89,80.96,41268.0,61.0518,61.0518,60.8187,60.8713,41268.0
2018-07-31 09:35:00,80.98,81.06,80.83,80.99,14295.0,60.8863,60.9465,60.7736,60.8939,14295.0
2018-07-31 09:40:00,81.0,81.2,81.0,81.2,14464.0,60.9014,61.0518,60.9014,61.0518,14464.0
2018-07-31 09:45:00,81.2,81.36,81.2,81.31,30242.0,61.0518,61.1721,61.0518,61.1345,30242.0
2018-07-31 09:50:00,81.3,81.44,81.19,81.36,55698.0,61.1269,61.2322,61.0442,61.1721,55698.0
2018-07-31 09:55:00,81.27,81.32,81.25,81.32,6741.0,61.1044,61.142,61.0893,61.142,6741.0
2018-07-31 10:00:00,81.39,81.39,81.27,81.37,20963.0,61.1946,61.1946,61.1044,61.1796,20963.0
2018-07-31 10:05:00,81.38,81.5,81.38,81.44,36882.0,61.1871,61.2773,61.1871,61.2322,36882.0
2018-07-31 10:10:00,81.44,81.55,81.42,81.53,35060.0,61.2322,61.3149,61.2172,61.2999,35060.0
2018-07-31 10:15:00,81.54,81.67,81.54,81.63,42245.0,61.3074,61.4051,61.3074,61.3751,42245.0
2018-07-31 10:20:00,81.63,81.71,81.45,81.46,34952.0,61.3751,61.4352,61.2397,61.2472,34952.0
2018-07-31 10:25:00,81.46,81.5,81.42,81.43,21834.0,61.2472,61.2773,61.2172,61.2247,21834.0
2018-07-31 10:30:00,81.43,81.44,81.32,81.34,20012.0,61.2247,61.2322,61.142,61.157,20012.0
2018-07-31 10:35:00,81.33,81.35,81.18,81.29,23541.0,61.1495,61.1645,61.0367,61.1194,23541.0
2018-07-31 10:40:00,81.31,81.42,81.28,81.38,14652.0,61.1345,61.2172,61.1119,61.1871,14652.0
2018-07-31 10:45:00,81.36,81.36,81.26,81.26,9009.0,61.1721,61.1721,61.0969,61.0969,9009.0
2018-07-31 10:50:00,81.26,81.28,81.22,81.27,15958.0,61.0969,61.1119,61.0668,61.1044,15958.0
2018-07-31 10:55:00,81.28,81.35,81.27,81.33,10873.0,61.1119,61.1645,61.1044,61.1495,10873.0
2018-07-31 11:00:00,81.33,81.33,81.18,81.21,53588.0,61.1495,61.1495,61.0367,61.0593,53588.0
2018-07-31 11:05:00,81.21,81.22,81.11,81.13,15509.0,61.0593,61.0668,60.9841,60.9991,15509.0
2018-07-31 11:10:00,81.1,81.13,81.05,81.05,14564.0,60.9766,60.9991,60.939,60.939,14564.0
2018-07-31 11:15:00,81.05,81.15,81.05,81.13,24968.0,60.939,61.0142,60.939,60.9991,24968.0
2018-07-31 11:20:00,81.14,81.18,81.12,81.17,17486.0,61.0066,61.0367,60.9916,61.0292,17486.0
2018-07-31 11:25:00,81.17,81.19,81.13,81.19,16154.0,61.0292,61.0442,60.9991,61.0442,16154.0
2018-07-31 11:30:00,81.19,81.19,81.06,81.07,30568.0,61.0442,61.0442,60.9465,60.954,30568.0
2018-07-31 11:35:00,81.06,81.14,81.06,81.11,22003.0,60.9465,61.0066,60.9465,60.9841,22003.0
2018-07-31 11:40:00,81.11,81.11,80.97,80.98,25700.0,60.9841,60.9841,60.8788,60.8863,25700.0
2018-07-31 11:45:00,80.99,80.99,80.81,80.9,23704.0,60.8939,60.8939,60.7585,60.8262,23704.0
2018-07-31 11:50:00,80.89,80.89,80.77,80.8,21580.0,60.8187,60.8187,60.7284,60.751,21580.0
2018-07-31 11:55:00,80.8,80.89,80.79,80.82,11092.0,60.751,60.8187,60.7435,60.766,11092.0
2018-07-31 12:00:00,80.82,80.82,80.76,80.81,12961.0,60.766,60.766,60.7209,60.7585,12961.0
2018-07-31 12:05:00,80.8,80.92,80.79,80.9,12697.0,60.751,60.8412,60.7435,60.8262,12697.0
2018-07-31 12:10:00,80.9,80.94,80.88,80.91,13712.0,60.8262,60.8563,60.8112,60.8337,13712.0
2018-07-31 12:15:00,80.9,80.99,80.88,80.96,13385.0,60.8262,60.8939,60.8112,60.8713,13385.0
2018-07-31 12:20:00,80.95,81.02,80.94,81.02,22863.0,60.8638,60.9164,60.8563,60.9164,22863.0
2018-07-31 12:25:00,81.02,81.08,81.01,81.01,9398.0,60.9164,60.9615,60.9089,60.9089,9398.0
2018-07-31 12:30:00,81.02,81.04,80.96,80.96,15085.0,60.9164,60.9315,60.8713,60.8713,15085.0
2018-07-31 12:35:00,80.96,81.0,80.94,80.96,10548.0,60.8713,60.9014,60.8563,60.8713,10548.0
2018-07-31 12:40:00,80.96,81.04,80.95,81.04,6897.0,60.8713,60.9315,60.8638,60.9315,6897.0
2018-07-31 12:45:00,81.05,81.07,81.01,81.05,10095.0,60.939,60.954,60.9089,60.939,10095.0
2018-07-31 12:50:00,81.07,81.11,81.05,81.06,22502.0,60.954,60.9841,60.939,60.9465,22502.0
2018-07-31 12:55:00,81.05,81.08,81.02,81.08,17537.0,60.939,60.9615,60.9164,60.9615,17537.0
2018-07-31 13:00:00,81.08,81.09,81.06,81.07,10931.0,60.9615,60.969,60.9465,60.954,10931.0
2018-07-31 13:05:00,81.08,81.14,81.07,81.11,17399.0,60.9615,61.0066,60.954,60.9841,17399.0
2018-07-31 13:10:00,81.11,81.12,81.06,81.1,11792.0,60.9841,60.9916,60.9465,60.9766,11792.0
2018-07-31 13:15:00,81.09,81.11,81.07,81.11,19767.0,60.969,60.9841,60.954,60.9841,19767.0
2018-07-31 13:20:00,81.1,81.1,81.05,81.06,11544.0,60.9766,60.9766,60.939,60.9465,11544.0
2018-07-31 13:25:00,81.06,81.17,81.05,81.17,9634.0,60.9465,61.0292,60.939,61.0292,9634.0
2018-07-31 13:30:00,81.17,81.19,81.09,81.1,9028.0,61.0292,61.0442,60.969,60.9766,9028.0
2018-07-31 13:35:00,81.11,81.16,81.1,81.11,8734.0,60.9841,61.0217,60.9766,60.9841,8734.0
2018-07-31 13:40:00,81.11,81.18,81.11,81.18,10851.0,60.9841,61.0367,60.9841,61.0367,10851.0
2018-07-31 13:45:00,81.17,81.18,81.13,81.16,14412.0,61.0292,61.0367,60.9991,61.0217,14412.0
2018-07-31 13:50:00,81.16,81.22,81.13,81.14,21919.0,61.0217,61.0668,60.9991,61.0066,21919.0
2018-07-31 13:55:00,81.15,81.17,81.13,81.16,13101.0,61.0142,61.0292,60.9991,61.0217,13101.0
2018-07-31 14:00:00,81.16,81.2,81.15,81.2,10557.0,61.0217,61.0518,61.0142,61.0518,10557.0
2018-07-31 14:05:00,81.2,81.2,81.1,81.11,15194.0,61.0518,61.0518,60.9766,60.9841,15194.0
2018-07-31 14:10:00,81.11,81.12,81.01,81.04,15350.0,60.9841,60.9916,60.9089,60.9315,15350.0
2018-07-31 14:15:00,81.03,81.12,81.02,81.12,11855.0,60.9239,60.9916,60.9164,60.9916,11855.0
2018-07-31 14:20:00,81.12,81.14,81.06,81.12,18188.0,60.9916,61.0066,60.9465,60.9916,18188.0
2018-07-31 14:25:00,81.13,81.13,81.09,81.12,18454.0,60.9991,60.9991,60.969,60.9916,18454.0
2018-07-31 14:30:00,81.11,81.16,81.1,81.16,11037.0,60.9841,61.0217,60.9766,61.0217,11037.0
2018-07-31 14:35:00,81.15,81.28,81.13,81.26,30265.0,61.0142,61.1119,60.9991,61.0969,30265.0
2018-07-31 14:40:00,81.27,81.3,81.23,81.29,16307.0,61.1044,61.1269,61.0743,61.1194,16307.0
2018-07-31 14:45:00,81.29,81.29,81.23,81.27,14923.0,61.1194,61.1194,61.0743,61.1044,14923.0
2018-07-31 14:50:00,81.28,81.39,81.28,81.39,20484.0,61.1119,61.1946,61.1119,61.1946,20484.0
2018-07-31 14:55:00,81.39,81.42,81.37,81.38,16310.0,61.1946,61.2172,61.1796,61.1871,16310.0
2018-07-31 15:00:00,81.37,81.39,81.31,81.31,22064.0,61.1796,61.1946,61.1345,61.1345,22064.0
2018-07-31 15:05:00,81.31,81.36,81.28,81.29,23796.0,61.1345,61.1721,61.1119,61.1194,23796.0
2018-07-31 15:10:00,81.3,81.3,81.23,81.25,43634.0,61.1269,61.1269,61.0743,61.0893,43634.0
2018-07-31 15:15:00,81.25,81.3,81.23,81.27,49591.0,61.0893,61.1269,61.0743,61.1044,49591.0
2018-07-31 15:20:00,81.27,81.41,81.25,81.41,21448.0,61.1044,61.2096,61.0893,61.2096,21448.0
2018-07-31 15:25:00,81.4,81.44,81.37,81.39,31750.0,61.2021,61.2322,61.1796,61.1946,31750.0
2018-07-31 15:30:00,81.39,81.45,81.38,81.42,39323.0,61.1946,61.2397,61.1871,61.2172,39323.0
2018-07-31 15:35:00,81.42,81.46,81.35,81.41,56694.0,61.2172,61.2472,61.1645,61.2096,56694.0
2018-07-31 15:40:00,81.41,81.51,81.4,81.5,79490.0,61.2096,61.2848,61.2021,61.2773,79490.0
2018-07-31 15:45:00,81.5,81.52,81.45,81.45,91107.0,61.2773,61.2923,61.2397,61.2397,91107.0
2018-07-31 15:50:00,81.45,81.53,81.43,81.53,91122.0,61.2397,61.2999,61.2247,61.2999,91122.0
2018-07-31 15:55:00,81.53,81.68,81.51,81.62,306012.0,61.2999,61.4126,61.2848,61.3675,306012.0
2018-08-01 09:30:00,81.14,81.44,80.69,80.69,72567.0,61.0066,61.2322,60.6683,60.6683,72567.0
2018-08-01 09:35:00,80.74,80.76,80.5,80.53,24796.0,60.7059,60.7209,60.5254,60.548,24796.0
2018-08-01 09:40:00,80.54,80.61,80.31,80.33,18472.0,60.5555,60.6081,60.3826,60.3976,18472.0
2018-08-01 09:45:00,80.33,80.33,80.14,80.28,23715.0,60.3976,60.3976,60.2548,60.36,23715.0
2018-08-01 09:50:00,80.31,80.64,80.3,80.64,68237.0,60.3826,60.6307,60.3751,60.6307,68237.0
2018-08-01 09:55:00,80.62,80.62,80.36,80.41,84263.0,60.6157,60.6157,60.4202,60.4578,84263.0
2018-08-01 10:00:00,80.4,80.51,80.38,80.43,48258.0,60.4503,60.533,60.4352,60.4728,48258.0
2018-08-01 10:05:00,80.42,80.57,80.42,80.51,38645.0,60.4653,60.5781,60.4653,60.533,38645.0
2018-08-01 10:10:00,80.52,80.52,80.4,80.41,19156.0,60.5405,60.5405,60.4503,60.4578,19156.0
2018-08-01 10:15:00,80.42,80.55,80.41,80.44,46186.0,60.4653,60.563,60.4578,60.4803,46186.0
2018-08-01 10:20:00,80.45,80.51,80.17,80.24,99662.0,60.4878,60.533,60.2773,60.33,99662.0
2018-08-01 10:25:00,80.23,80.34,80.17,80.34,33239.0,60.3224,60.4051,60.2773,60.4051,33239.0
2018-08-01 10:30:00,80.34,80.42,80.22,80.3,42940.0,60.4051,60.4653,60.3149,60.3751,42940.0
2018-08-01 10:35:00,80.3,80.31,80.16,80.17,27313.0,60.3751,60.3826,60.2698,60.2773,27313.0
2018-08-01 10:40:00,80.18,80.32,80.16,80.29,19599.0,60.2848,60.3901,60.2698,60.3676,19599.0
2018-08-01 10:45:00,80.28,80.34,80.18,80.2,14521.0,60.36,60.4051,60.2848,60.2999,14521.0
2018-08-01 10:50:00,80.21,80.32,80.14,80.32,35717.0,60.3074,60.3901,60.2548,60.3901,35717.0
2018-08-01 10:55:00,80.32,80.39,80.28,80.35,19894.0,60.3901,60.4427,60.36,60.4127,19894.0
2018-08-01 11:00:00,80.34,80.39,80.28,80.28,21990.0,60.4051,60.4427,60.36,60.36,21990.0
2018-08-01 11:05:00,80.29,80.42,80.28,80.36,14803.0,60.3676,60.4653,60.36,60.4202,14803.0
2018-08-01 11:10:00,80.36,80.52,80.33,80.47,23149.0,60.4202,60.5405,60.3976,60.5029,23149.0
2018-08-01 11:15:00,80.46,80.52,80.43,80.52,21317.0,60.4954,60.5405,60.4728,60.5405,21317.0
2018-08-01 11:20:00,80.52,80.66,80.52,80.6,41737.0,60.5405,60.6457,60.5405,60.6006,41737.0
2018-08-01 11:25:00,80.59,80.72,80.59,80.71,38688.0,60.5931,60.6909,60.5931,60.6833,38688.0
2018-08-01 11:30:00,80.7,80.94,80.7,80.9,26277.0,60.6758,60.8563,60.6758,60.8262,26277.0
2018-08-01 11:35:00,80.9,80.96,80.87,80.92,16370.0,60.8262,60.8713,60.8036,60.8412,16370.0
2018-08-01 11:40:00,80.93,80.97,80.91,80.95,10306.0,60.8487,60.8788,60.8337,60.8638,10306.0
2018-08-01 11:45:00,80.95,81.03,80.9,81.02,25196.0,60.8638,60.9239,60.8262,60.9164,25196.0
2018-08-01 11:50:00,81.03,81.09,80.87,80.87,21747.0,60.9239,60.969,60.8036,60.8036,21747.0
2018-08-01 11:55:00,80.89,80.95,80.86,80.89,13481.0,60.8187,60.8638,60.7961,60.8187,13481.0
2018-08-01 12:00:00,80.89,80.89,80.68,80.72,24491.0,60.8187,60.8187,60.6608,60.6909,24491.0
2018-08-01 12:05:00,80.71,80.74,80.64,80.69,23008.0,60.6833,60.7059,60.6307,60.6683,23008.0
2018-08-01 12:10:00,80.69,80.77,80.68,80.76,16267.0,60.6683,60.7284,60.6608,60.7209,16267.0
2018-08-01 12:15:00,80.75,80.78,80.69,80.75,15326.0,60.7134,60.736,60.6683,60.7134,15326.0
2018-08-01 12:20:00,80.75,80.86,80.75,80.85,16525.0,60.7134,60.7961,60.7134,60.7886,16525.0
2018-08-01 12:25:00,80.85,80.85,80.72,80.73,16893.0,60.7886,60.7886,60.6909,60.6984,16893.0
2018-08-01 12:30:00,80.73,80.81,80.71,80.8,14627.0,60.6984,60.7585,60.6833,60.751,14627.0
2018-08-01 12:35:00,80.8,80.89,80.79,80.88,15814.0,60.751,60.8187,60.7435,60.8112,15814.0
2018-08-01 12:40:00,80.88,80.89,80.81,80.81,12604.0,60.8112,60.8187,60.7585,60.7585,12604.0
2018-08-01 12:45:00,80.82,80.95,80.82,80.95,12325.0,60.766,60.8638,60.766,60.8638,12325.0
2018-08-01 12:50:00,80.95,80.96,80.82,80.86,15183.0,60.8638,60.8713,60.766,60.7961,15183.0
2018-08-01 12:55:00,80.85,80.86,80.79,80.83,12787.0,60.7886,60.7961,60.7435,60.7736,12787.0
2018-08-01 13:00:00,80.82,80.83,80.78,80.79,12716.0,60.766,60.7736,60.736,60.7435,12716.0
2018-08-01 13:05:00,80.79,80.86,80.78,80.78,15793.0,60.7435,60.7961,60.736,60.736,15793.0
2018-08-01 13:10:00,80.79,80.86,80.78,80.84,6558.0,60.7435,60.7961,60.736,60.7811,6558.0
2018-08-01 13:15:00,80.84,80.84,80.74,80.75,8824.0,60.7811,60.7811,60.7059,60.7134,8824.0
2018-08-01 13:20:00,80.75,80.79,80.71,80.78,11005.0,60.7134,60.7435,60.6833,60.736,11005.0
2018-08-01 13:25:00,80.78,80.85,80.72,80.84,11829.0,60.736,60.7886,60.6909,60.7811,11829.0
2018-08-01 13:30:00,80.84,80.89,80.8,80.88,14011.0,60.7811,60.8187,60.751,60.8112,14011.0
2018-08-01 13:35:00,80.86,80.91,80.83,80.83,18342.0,60.7961,60.8337,60.7736,60.7736,18342.0
2018-08-01 13:40:00,80.83,80.92,80.83,80.92,7975.0,60.7736,60.8412,60.7736,60.8412,7975.0
2018-08-01 13:45:00,80.93,81.02,80.83,80.86,31793.0,60.8487,60.9164,60.7736,60.7961,31793.0
2018-08-01 13:50:00,80.86,80.89,80.81,80.85,25396.0,60.7961,60.8187,60.7585,60.7886,25396.0
2018-08-01 13:55:00,80.84,80.88,80.8,80.81,24809.0,60.7811,60.8112,60.751,60.7585,24809.0
2018-08-01 14:00:00,80.79,80.84,80.72,80.8,25484.0,60.7435,60.7811,60.6909,60.751,25484.0
2018-08-01 14:05:00,80.81,80.99,80.81,80.96,18093.0,60.7585,60.8939,60.7585,60.8713,18093.0
2018-08-01 14:10:00,80.94,81.03,80.91,81.02,26152.0,60.8563,60.9239,60.8337,60.9164,26152.0
2018-08-01 14:15:00,81.01,81.06,80.88,81.06,31243.0,60.9089,60.9465,60.8112,60.9465,31243.0
2018-08-01 14:20:00,81.05,81.05,80.9,80.96,29638.0,60.939,60.939,60.8262,60.8713,29638.0
2018-08-01 14:25:00,80.96,80.98,80.8,80.81,37101.0,60.8713,60.8863,60.751,60.7585,37101.0
2018-08-01 14:30:00,80.81,80.86,80.8,80.81,51262.0,60.7585,60.7961,60.751,60.7585,51262.0
2018-08-01 14:35:00,80.81,80.84,80.76,80.77,27320.0,60.7585,60.7811,60.7209,60.7284,27320.0
2018-08-01 14:40:00,80.76,80.86,80.75,80.86,18867.0,60.7209,60.7961,60.7134,60.7961,18867.0
2018-08-01 14:45:00,80.87,80.87,80.81,80.83,22760.0,60.8036,60.8036,60.7585,60.7736,22760.0
2018-08-01 14:50:00,80.83,80.97,80.82,80.93,25135.0,60.7736,60.8788,60.766,60.8487,25135.0
2018-08-01 14:55:00,80.93,80.97,80.86,80.86,30484.0,60.8487,60.8788,60.7961,60.7961,30484.0
2018-08-01 15:00:00,80.86,80.86,80.76,80.82,54145.0,60.7961,60.7961,60.7209,60.766,54145.0
2018-08-01 15:05:00,80.82,80.84,80.81,80.81,40069.0,60.766,60.7811,60.7585,60.7585,40069.0
2018-08-01 15:10:00,80.82,80.83,80.68,80.75,52242.0,60.766,60.7736,60.6608,60.7134,52242.0
2018-08-01 15:15:00,80.74,80.82,80.74,80.77,92645.0,60.7059,60.766,60.7059,60.7284,92645.0
2018-08-01 15:20:00,80.76,80.79,80.66,80.67,45358.0,60.7209,60.7435,60.6457,60.6533,45358.0
2018-08-01 15:25:00,80.67,80.73,80.64,80.69,38441.0,60.6533,60.6984,60.6307,60.6683,38441.0
2018-08-01 15:30:00,80.69,80.81,80.68,80.72,50578.0,60.6683,60.7585,60.6608,60.6909,50578.0
2018-08-01 15:35:00,80.73,80.8,80.72,80.78,44600.0,60.6984,60.751,60.6909,60.736,44600.0
2018-08-01 15:40:00,80.77,80.82,80.74,80.79,53966.0,60.7284,60.766,60.7059,60.7435,53966.0
2018-08-01 15:45:00,80.79,80.85,80.73,80.77,87799.0,60.7435,60.7886,60.6984,60.7284,87799.0
2018-08-01 15:50:00,80.77,80.82,80.72,80.78,74579.0,60.7284,60.766,60.6909,60.736,74579.0
2018-08-01 15:55:00,80.78,81.17,80.76,81.04,241872.0,60.736,61.0292,60.7209,60.9315,241872.0
2018-08-02 09:30:00,80.63,80.92,80.57,80.83,69973.0,60.6232,60.8412,60.5781,60.7736,69973.0
2018-08-02 09:35:00,80.79,81.2,80.72,81.14,25689.0,60.7435,61.0518,60.6909,61.0066,25689.0
2018-08-02 09:40:00,81.12,81.19,80.93,80.99,48450.0,60.9916,61.0442,60.8487,60.8939,48450.0
2018-08-02 09:45:00,80.88,80.99,80.52,80.56,127562.0,60.8112,60.8939,60.5405,60.5706,127562.0
2018-08-02 09:50:00,80.57,80.62,79.82,79.84,124645.0,60.5781,60.6157,60.0142,60.0292,124645.0
2018-08-02 09:55:00,79.86,80.02,79.51,79.85,155244.0,60.0442,60.1645,59.7811,60.0367,155244.0
2018-08-02 10:00:00,79.8,79.9,79.72,79.9,71888.0,59.9991,60.0743,59.939,60.0743,71888.0
2018-08-02 10:05:00,79.87,80.03,79.81,79.83,124524.0,60.0518,60.1721,60.0067,60.0217,124524.0
2018-08-02 10:10:00,79.86,80.28,79.85,80.24,57885.0,60.0442,60.36,60.0367,60.33,57885.0
2018-08-02 10:15:00,80.22,80.39,80.19,80.3,48796.0,60.3149,60.4427,60.2924,60.3751,48796.0
2018-08-02 10:20:00,80.29,80.29,79.85,79.86,69278.0,60.3676,60.3676,60.0367,60.0442,69278.0
2018-08-02 10:25:00,79.86,79.89,79.55,79.7,78569.0,60.0442,60.0668,59.8112,59.9239,78569.0
2018-08-02 10:30:00,79.68,79.82,79.66,79.73,68605.0,59.9089,60.0142,59.8939,59.9465,68605.0
2018-08-02 10:35:00,79.73,79.86,79.71,79.72,43419.0,59.9465,60.0442,59.9315,59.939,43419.0
2018-08-02 10:40:00,79.74,79.88,79.72,79.88,36847.0,59.954,60.0593,59.939,60.0593,36847.0
2018-08-02 10:45:00,79.86,80.01,79.85,79.93,64800.0,60.0442,60.157,60.0367,60.0969,64800.0
2018-08-02 10:50:00,79.93,80.25,79.85,80.23,46532.0,60.0969,60.3375,60.0367,60.3224,46532.0
2018-08-02 10:55:00,80.24,80.49,80.22,80.49,40813.0,60.33,60.5179,60.3149,60.5179,40813.0
2018-08-02 11:00:00,80.49,80.5,80.3,80.36,42889.0,60.5179,60.5254,60.3751,60.4202,42889.0
2018-08-02 11:05:00,80.36,80.4,80.31,80.4,29982.0,60.4202,60.4503,60.3826,60.4503,29982.0
2018-08-02 11:10:00,80.4,80.51,80.39,80.43,20099.0,60.4503,60.533,60.4427,60.4728,20099.0
2018-08-02 11:15:00,80.44,80.46,80.26,80.45,20732.0,60.4803,60.4954,60.345,60.4878,20732.0
2018-08-02 11:20:00,80.46,80.52,80.37,80.44,45430.0,60.4954,60.5405,60.4277,60.4803,45430.0
2018-08-02 11:25:00,80.45,80.49,80.31,80.31,18378.0,60.4878,60.5179,60.3826,60.3826,18378.0
2018-08-02 11:30:00,80.31,80.35,80.12,80.21,49249.0,60.3826,60.4127,60.2397,60.3074,49249.0
2018-08-02 11:35:00,80.2,80.24,79.93,79.93,35562.0,60.2999,60.33,60.0969,60.0969,35562.0
2018-08-02 11:40:00,79.93,80.01,79.87,79.91,36459.0,60.0969,60.157,60.0518,60.0818,36459.0
2018-08-02 11:45:00,79.9,80.02,79.9,80.02,27164.0,60.0743,60.1645,60.0743,60.1645,27164.0
2018-08-02 11:50:00,80.02,80.43,80.02,80.43,21207.0,60.1645,60.4728,60.1645,60.4728,21207.0
2018-08-02 11:55:00,80.42,80.53,80.42,80.47,26524.0,60.4653,60.548,60.4653,60.5029,26524.0
2018-08-02 12:00:00,80.48,80.53,80.39,80.4,24765.0,60.5104,60.548,60.4427,60.4503,24765.0
2018-08-02 12:05:00,80.38,80.46,80.32,80.35,17076.0,60.4352,60.4954,60.3901,60.4127,17076.0
2018-08-02 12:10:00,80.33,80.36,80.22,80.23,29443.0,60.3976,60.4202,60.3149,60.3224,29443.0
2018-08-02 12:15:00,80.23,80.31,80.19,80.19,32552.0,60.3224,60.3826,60.2924,60.2924,32552.0
2018-08-02 12:20:00,80.19,80.19,80.09,80.19,44893.0,60.2924,60.2924,60.2172,60.2924,44893.0
2018-08-02 12:25:00,80.19,80.22,79.99,80.01,22583.0,60.2924,60.3149,60.142,60.157,22583.0
2018-08-02 12:30:00,80.02,80.08,79.99,80.0,19983.0,60.1645,60.2097,60.142,60.1495,19983.0
2018-08-02 12:35:00,80.0,80.14,80.0,80.08,21630.0,60.1495,60.2548,60.1495,60.2097,21630.0
2018-08-02 12:40:00,80.09,80.19,80.09,80.17,19230.0,60.2172,60.2924,60.2172,60.2773,19230.0
2018-08-02 12:45:00,80.18,80.27,80.16,80.27,17256.0,60.2848,60.3525,60.2698,60.3525,17256.0
2018-08-02 12:50:00,80.26,80.37,80.24,80.35,19550.0,60.345,60.4277,60.33,60.4127,19550.0
2018-08-02 12:55:00,80.35,80.42,80.35,80.4,26669.0,60.4127,60.4653,60.4127,60.4503,26669.0
2018-08-02 13:00:00,80.4,80.42,80.28,80.3,26531.0,60.4503,60.4653,60.36,60.3751,26531.0
2018-08-02 13:05:00,80.29,80.3,80.21,80.21,22094.0,60.3676,60.3751,60.3074,60.3074,22094.0
2018-08-02 13:10:00,80.23,80.27,80.16,80.27,11358.0,60.3224,60.3525,60.2698,60.3525,11358.0
2018-08-02 13:15:00,80.26,80.31,80.16,80.17,27632.0,60.345,60.3826,60.2698,60.2773,27632.0
2018-08-02 13:20:00,80.17,80.19,80.1,80.1,19463.0,60.2773,60.2924,60.2247,60.2247,19463.0
2018-08-02 13:25:00,80.09,80.12,80.0,80.02,31027.0,60.2172,60.2397,60.1495,60.1645,31027.0
2018-08-02 13:30:00,80.02,80.05,79.92,79.93,48645.0,60.1645,60.1871,60.0894,60.0969,48645.0
2018-08-02 13:35:00,79.93,79.97,79.89,79.91,29859.0,60.0969,60.127,60.0668,60.0818,29859.0
2018-08-02 13:40:00,79.9,79.95,79.84,79.91,26409.0,60.0743,60.1119,60.0292,60.0818,26409.0
2018-08-02 13:45:00,79.91,79.93,79.85,79.88,19129.0,60.0818,60.0969,60.0367,60.0593,19129.0
2018-08-02 13:50:00,79.9,79.99,79.9,79.93,34900.0,60.0743,60.142,60.0743,60.0969,34900.0
2018-08-02 13:55:00,79.93,80.01,79.92,80.01,52336.0,60.0969,60.157,60.0894,60.157,52336.0
2018-08-02 14:00:00,80.03,80.08,79.95,79.97,19573.0,60.1721,60.2097,60.1119,60.127,19573.0
2018-08-02 14:05:00,79.96,80.04,79.96,80.01,20213.0,60.1194,60.1796,60.1194,60.157,20213.0
2018-08-02 14:10:00,80.0,80.02,79.95,80.02,26693.0,60.1495,60.1645,60.1119,60.1645,26693.0
2018-08-02 14:15:00,80.03,80.21,80.02,80.19,40514.0,60.1721,60.3074,60.1645,60.2924,40514.0
2018-08-02 14:20:00,80.17,80.28,80.12,80.26,37769.0,60.2773,60.36,60.2397,60.345,37769.0
2018-08-02 14:25:00,80.26,80.31,80.24,80.3,18318.0,60.345,60.3826,60.33,60.3751,18318.0
2018-08-02 14:30:00,80.28,80.3,80.18,80.18,18369.0,60.36,60.3751,60.2848,60.2848,18369.0
2018-08-02 14:35:00,80.19,80.4,80.18,80.34,25221.0,60.2924,60.4503,60.2848,60.4051,25221.0
2018-08-02 14:40:00,80.35,80.4,80.29,80.38,16604.0,60.4127,60.4503,60.3676,60.4352,16604.0
2018-08-02 14:45:00,80.38,80.46,80.36,80.44,21419.0,60.4352,60.4954,60.4202,60.4803,21419.0
2018-08-02 14:50:00,80.44,80.45,80.38,80.41,23026.0,60.4803,60.4878,60.4352,60.4578,23026.0
2018-08-02 14:55:00,80.4,80.4,80.31,80.31,16127.0,60.4503,60.4503,60.3826,60.3826,16127.0
2018-08-02 15:00:00,80.33,80.34,80.24,80.24,23781.0,60.3976,60.4051,60.33,60.33,23781.0
2018-08-02 15:05:00,80.24,80.24,80.15,80.2,28357.0,60.33,60.33,60.2623,60.2999,28357.0
2018-08-02 15:10:00,80.2,80.3,80.19,80.26,22837.0,60.2999,60.3751,60.2924,60.345,22837.0
2018-08-02 15:15:00,80.26,80.49,80.25,80.49,31366.0,60.345,60.5179,60.3375,60.5179,31366.0
2018-08-02 15:20:00,80.47,80.5,80.42,80.48,27527.0,60.5029,60.5254,60.4653,60.5104,27527.0
2018-08-02 15:25:00,80.48,80.58,80.46,80.47,34740.0,60.5104,60.5856,60.4954,60.5029,34740.0
2018-08-02 15:30:00,80.46,80.59,80.45,80.59,42112.0,60.4954,60.5931,60.4878,60.5931,42112.0
2018-08-02 15:35:00,80.58,80.66,80.57,80.61,45901.0,60.5856,60.6457,60.5781,60.6081,45901.0
2018-08-02 15:40:00,80.62,80.62,80.52,80.61,62520.0,60.6157,60.6157,60.5405,60.6081,62520.0
2018-08-02 15:45:00,80.61,80.62,80.44,80.45,79199.0,60.6081,60.6157,60.4803,60.4878,79199.0
2018-08-02 15:50:00,80.44,80.67,80.44,80.6,89732.0,60.4803,60.6533,60.4803,60.6006,89732.0
2018-08-02 15:55:00,80.59,80.61,80.4,80.45,203901.0,60.5931,60.6081,60.4503,60.4878,203901.0
2018-08-03 09:30:00,80.52,80.66,80.28,80.55,32583.0,60.5405,60.6457,60.36,60.563,32583.0
2018-08-03 09:35:00,80.48,80.77,80.45,80.71,33655.0,60.5104,60.7284,60.4878,60.6833,33655.0
2018-08-03 09:40:00,80.72,80.82,80.62,80.81,33879.0,60.6909,60.766,60.6157,60.7585,33879.0
2018-08-03 09:45:00,80.8,81.11,80.79,81.1,38374.0,60.751,60.9841,60.7435,60.9766,38374.0
2018-08-03 09:50:00,81.08,81.14,80.9,80.94,23734.0,60.9615,61.0066,60.8262,60.8563,23734.0
2018-08-03 09:55:00,80.95,80.98,80.64,80.64,23305.0,60.8638,60.8863,60.6307,60.6307,23305.0
2018-08-03 10:00:00,80.64,80.81,80.63,80.79,40399.0,60.6307,60.7585,60.6232,60.7435,40399.0
2018-08-03 10:05:00,80.8,81.06,80.8,81.02,52297.0,60.751,60.9465,60.751,60.9164,52297.0
2018-08-03 10:10:00,81.01,81.06,80.87,81.06,28167.0,60.9089,60.9465,60.8036,60.9465,28167.0
2018-08-03 10:15:00,81.06,81.08,80.87,80.89,31296.0,60.9465,60.9615,60.8036,60.8187,31296.0
2018-08-03 10:20:00,80.9,81.19,80.87,81.19,23606.0,60.8262,61.0442,60.8036,61.0442,23606.0
2018-08-03 10:25:00,81.19,81.22,81.08,81.17,17001.0,61.0442,61.0668,60.9615,61.0292,17001.0
2018-08-03 10:30:00,81.18,81.25,81.09,81.15,14695.0,61.0367,61.0893,60.969,61.0142,14695.0
2018-08-03 10:35:00,81.15,81.3,81.15,81.29,14997.0,61.0142,61.1269,61.0142,61.1194,14997.0
2018-08-03 10:40:00,81.28,81.45,81.25,81.4,81132.0,61.1119,61.2397,61.0893,61.2021,81132.0
2018-08-03 10:45:00,81.4,81.56,81.4,81.54,29059.0,61.2021,61.3224,61.2021,61.3074,29059.0
2018-08-03 10:50:00,81.54,81.72,81.54,81.65,35610.0,61.3074,61.4427,61.3074,61.3901,35610.0
2018-08-03 10:55:00,81.65,81.65,81.5,81.62,45180.0,61.3901,61.3901,61.2773,61.3675,45180.0
2018-08-03 11:00:00,81.61,81.68,81.57,81.6,13467.0,61.36,61.4126,61.3299,61.3525,13467.0
2018-08-03 11:05:00,81.6,81.6,81.44,81.47,24740.0,61.3525,61.3525,61.2322,61.2548,24740.0
2018-08-03 11:10:00,81.47,81.47,81.31,81.32,21309.0,61.2548,61.2548,61.1345,61.142,21309.0
2018-08-03 11:15:00,81.33,81.43,81.29,81.36,12074.0,61.1495,61.2247,61.1194,61.1721,12074.0
2018-08-03 11:20:00,81.36,81.37,81.23,81.32,17722.0,61.1721,61.1796,61.0743,61.142,17722.0
2018-08-03 11:25:00,81.33,81.44,81.3,81.4,17436.0,61.1495,61.2322,61.1269,61.2021,17436.0
2018-08-03 11:30:00,81.39,81.49,81.38,81.4,14736.0,61.1946,61.2698,61.1871,61.2021,14736.0
2018-08-03 11:35:00,81.4,81.41,81.27,81.33,11790.0,61.2021,61.2096,61.1044,61.1495,11790.0
2018-08-03 11:40:00,81.36,81.4,81.32,81.36,13851.0,61.1721,61.2021,61.142,61.1721,13851.0
2018-08-03 11:45:00,81.37,81.39,81.26,81.3,13509.0,61.1796,61.1946,61.0969,61.1269,13509.0
2018-08-03 11:50:00,81.31,81.31,81.24,81.28,14870.0,61.1345,61.1345,61.0818,61.1119,14870.0
2018-08-03 11:55:00,81.28,81.29,81.23,81.29,9553.0,61.1119,61.1194,61.0743,61.1194,9553.0
2018-08-03 12:00:00,81.28,81.36,81.27,81.31,11136.0,61.1119,61.1721,61.1044,61.1345,11136.0
2018-08-03 12:05:00,81.31,81.31,81.24,81.27,11937.0,61.1345,61.1345,61.0818,61.1044,11937.0
2018-08-03 12:10:00,81.27,81.33,81.23,81.33,12007.0,61.1044,61.1495,61.0743,61.1495,12007.0
2018-08-03 12:15:00,81.35,81.43,81.32,81.43,10997.0,61.1645,61.2247,61.142,61.2247,10997.0
2018-08-03 12:20:00,81.44,81.5,81.44,81.47,11309.0,61.2322,61.2773,61.2322,61.2548,11309.0
2018-08-03 12:25:00,81.47,81.56,81.47,81.49,15887.0,61.2548,61.3224,61.2548,61.2698,15887.0
2018-08-03 12:30:00,81.49,81.51,81.43,81.45,14278.0,61.2698,61.2848,61.2247,61.2397,14278.0
2018-08-03 12:35:00,81.45,81.57,81.43,81.53,12141.0,61.2397,61.3299,61.2247,61.2999,12141.0
2018-08-03 12:40:00,81.54,81.6,81.54,81.57,12879.0,61.3074,61.3525,61.3074,61.3299,12879.0
2018-08-03 12:45:00,81.57,81.62,81.57,81.62,14866.0,61.3299,61.3675,61.3299,61.3675,14866.0
2018-08-03 12:50:00,81.6,81.69,81.58,81.63,19620.0,61.3525,61.4202,61.3375,61.3751,19620.0
2018-08-03 12:55:00,81.64,81.64,81.54,81.54,13347.0,61.3826,61.3826,61.3074,61.3074,13347.0
2018-08-03 13:00:00,81.54,81.57,81.47,81.47,9164.0,61.3074,61.3299,61.2548,61.2548,9164.0
2018-08-03 13:05:00,81.47,81.55,81.46,81.55,9841.0,61.2548,61.3149,61.2472,61.3149,9841.0
2018-08-03 13:10:00,81.55,81.56,81.51,81.51,9713.0,61.3149,61.3224,61.2848,61.2848,9713.0
2018-08-03 13:15:00,81.53,81.59,81.48,81.58,13964.0,61.2999,61.345,61.2623,61.3375,13964.0
2018-08-03 13:20:00,81.59,81.68,81.55,81.65,18835.0,61.345,61.4126,61.3149,61.3901,18835.0
2018-08-03 13:25:00,81.65,81.68,81.62,81.65,10643.0,61.3901,61.4126,61.3675,61.3901,10643.0
2018-08-03 13:30:00,81.66,81.7,81.65,81.66,11389.0,61.3976,61.4277,61.3901,61.3976,11389.0
2018-08-03 13:35:00,81.66,81.67,81.61,81.61,12148.0,61.3976,61.4051,61.36,61.36,12148.0
2018-08-03 13:40:00,81.62,81.62,81.48,81.48,19422.0,61.3675,61.3675,61.2623,61.2623,19422.0
2018-08-03 13:45:00,81.48,81.51,81.37,81.37,12372.0,61.2623,61.2848,61.1796,61.1796,12372.0
2018-08-03 13:50:00,81.38,81.42,81.35,81.4,10568.0,61.1871,61.2172,61.1645,61.2021,10568.0
2018-08-03 13:55:00,81.4,81.43,81.39,81.43,10286.0,61.2021,61.2247,61.1946,61.2247,10286.0
2018-08-03 14:00:00,81.43,81.43,81.38,81.38,8989.0,61.2247,61.2247,61.1871,61.1871,8989.0
2018-08-03 14:05:00,81.37,81.5,81.36,81.5,18881.0,61.1796,61.2773,61.1721,61.2773,18881.0
2018-08-03 14:10:00,81.5,81.56,81.49,81.53,13374.0,61.2773,61.3224,61.2698,61.2999,13374.0
2018-08-03 14:15:00,81.52,81.52,81.44,81.44,11804.0,61.2923,61.2923,61.2322,61.2322,11804.0
2018-08-03 14:20:00,81.45,81.56,81.45,81.53,12770.0,61.2397,61.3224,61.2397,61.2999,12770.0
2018-08-03 14:25:00,81.53,81.62,81.53,81.62,12360.0,61.2999,61.3675,61.2999,61.3675,12360.0
2018-08-03 14:30:00,81.62,81.64,81.57,81.62,14606.0,61.3675,61.3826,61.3299,61.3675,14606.0
2018-08-03 14:35:00,81.63,81.64,81.59,81.62,10621.0,61.3751,61.3826,61.345,61.3675,10621.0
2018-08-03 14:40:00,81.62,81.62,81.56,81.56,15140.0,61.3675,61.3675,61.3224,61.3224,15140.0
2018-08-03 14:45:00,81.56,81.56,81.41,81.42,11070.0,61.3224,61.3224,61.2096,61.2172,11070.0
2018-08-03 14:50:00,81.42,81.52,81.42,81.52,17182.0,61.2172,61.2923,61.2172,61.2923,17182.0
2018-08-03 14:55:00,81.51,81.53,81.41,81.48,17480.0,61.2848,61.2999,61.2096,61.2623,17480.0
2018-08-03 15:00:00,81.48,81.48,81.4,81.4,14522.0,61.2623,61.2623,61.2021,61.2021,14522.0
2018-08-03 15:05:00,81.41,81.51,81.4,81.48,27230.0,61.2096,61.2848,61.2021,61.2623,27230.0
2018-08-03 15:10:00,81.48,81.51,81.44,81.48,24539.0,61.2623,61.2848,61.2322,61.2623,24539.0
2018-08-03 15:15:00,81.48,81.54,81.42,81.53,18042.0,61.2623,61.3074,61.2172,61.2999,18042.0
2018-08-03 15:20:00,81.52,81.57,81.5,81.55,20530.0,61.2923,61.3299,61.2773,61.3149,20530.0
2018-08-03 15:25:00,81.55,81.56,81.48,81.51,23164.0,61.3149,61.3224,61.2623,61.2848,23164.0
2018-08-03 15:30:00,81.5,81.59,81.46,81.57,39759.0,61.2773,61.345,61.2472,61.3299,39759.0
2018-08-03 15:35:00,81.56,81.58,81.51,81.56,37125.0,61.3224,61.3375,61.2848,61.3224,37125.0
2018-08-03 15:40:00,81.55,81.65,81.51,81.6,57658.0,61.3149,61.3901,61.2848,61.3525,57658.0
2018-08-03 15:45:00,81.59,81.66,81.57,81.66,244412.0,61.345,61.3976,61.3299,61.3976,244412.0
2018-08-03 15:50:00,81.66,81.69,81.63,81.68,93141.0,61.3976,61.4202,61.3751,61.4126,93141.0
2018-08-03 15:55:00,81.68,81.71,81.54,81.57,281473.0,61.4126,61.4352,61.3074,61.3299,281473.0
2018-08-06 09:30:00,81.57,81.82,81.57,81.68,69568.0,61.3299,61.5179,61.3299,61.4126,69568.0
2018-08-06 09:35:00,81.72,81.87,81.56,81.87,29378.0,61.4427,61.5555,61.3224,61.5555,29378.0
2018-08-06 09:40:00,81.89,82.14,81.88,82.08,68430.0,61.5705,61.7585,61.563,61.7134,68430.0
2018-08-06 09:45:00,82.1,82.22,81.96,81.97,29362.0,61.7284,61.8187,61.6232,61.6307,29362.0
2018-08-06 09:50:00,81.96,82.07,81.96,82.04,19302.0,61.6232,61.7059,61.6232,61.6833,19302.0
2018-08-06 09:55:00,82.03,82.05,81.8,81.82,15023.0,61.6758,61.6908,61.5029,61.5179,15023.0
2018-08-06 10:00:00,81.84,81.95,81.82,81.88,70987.0,61.5329,61.6157,61.5179,61.563,70987.0
2018-08-06 10:05:00,81.88,81.94,81.81,81.83,19041.0,61.563,61.6081,61.5104,61.5254,19041.0
2018-08-06 10:10:00,81.85,81.86,81.68,81.76,22190.0,61.5405,61.548,61.4126,61.4728,22190.0
2018-08-06 10:15:00,81.75,81.76,81.62,81.65,19647.0,61.4653,61.4728,61.3675,61.3901,19647.0
2018-08-06 10:20:00,81.66,81.84,81.66,81.75,24318.0,61.3976,61.5329,61.3976,61.4653,24318.0
2018-08-06 10:25:00,81.75,81.78,81.69,81.69,13364.0,61.4653,61.4878,61.4202,61.4202,13364.0
2018-08-06 10:30:00,81.71,81.79,81.66,81.75,11848.0,61.4352,61.4954,61.3976,61.4653,11848.0
2018-08-06 10:35:00,81.75,81.78,81.7,81.72,14469.0,61.4653,61.4878,61.4277,61.4427,14469.0
2018-08-06 10:40:00,81.71,81.71,81.6,81.68,41163.0,61.4352,61.4352,61.3525,61.4126,41163.0
2018-08-06 10:45:00,81.66,81.79,81.59,81.77,14509.0,61.3976,61.4954,61.345,61.4803,14509.0
2018-08-06 10:50:00,81.76,81.89,81.73,81.85,13164.0,61.4728,61.5705,61.4502,61.5405,13164.0
2018-08-06 10:55:00,81.87,81.92,81.77,81.77,11569.0,61.5555,61.5931,61.4803,61.4803,11569.0
2018-08-06 11:00:00,81.77,81.81,81.7,81.77,19143.0,61.4803,61.5104,61.4277,61.4803,19143.0
2018-08-06 11:05:00,81.78,81.85,81.76,81.76,6682.0,61.4878,61.5405,61.4728,61.4728,6682.0
2018-08-06 11:10:00,81.75,81.77,81.65,81.67,12362.0,61.4653,61.4803,61.3901,61.4051,12362.0
2018-08-06 11:15:00,81.69,81.81,81.69,81.75,7669.0,61.4202,61.5104,61.4202,61.4653,7669.0
2018-08-06 11:20:00,81.76,81.79,81.7,81.72,12299.0,61.4728,61.4954,61.4277,61.4427,12299.0
2018-08-06 11:25:00,81.72,81.8,81.7,81.8,17146.0,61.4427,61.5029,61.4277,61.5029,17146.0
2018-08-06 11:30:00,81.8,81.8,81.68,81.72,14646.0,61.5029,61.5029,61.4126,61.4427,14646.0
2018-08-06 11:35:00,81.71,81.71,81.63,81.64,6404.0,61.4352,61.4352,61.3751,61.3826,6404.0
2018-08-06 11:40:00,81.64,81.71,81.63,81.67,9881.0,61.3826,61.4352,61.3751,61.4051,9881.0
2018-08-06 11:45:00,81.68,81.75,81.66,81.73,8061.0,61.4126,61.4653,61.3976,61.4502,8061.0
2018-08-06 11:50:00,81.72,81.79,81.71,81.75,8262.0,61.4427,61.4954,61.4352,61.4653,8262.0
2018-08-06 11:55:00,81.75,81.77,81.69,81.71,12170.0,61.4653,61.4803,61.4202,61.4352,12170.0
2018-08-06 12:00:00,81.71,81.74,81.7,81.74,10465.0,61.4352,61.4578,61.4277,61.4578,10465.0
2018-08-06 12:05:00,81.73,81.84,81.73,81.83,14313.0,61.4502,61.5329,61.4502,61.5254,14313.0
2018-08-06 12:10:00,81.83,81.85,81.8,81.84,12250.0,61.5254,61.5405,61.5029,61.5329,12250.0
2018-08-06 12:15:00,81.83,81.87,81.79,81.83,14064.0,61.5254,61.5555,61.4954,61.5254,14064.0
2018-08-06 12:20:00,81.84,81.89,81.84,81.87,11441.0,61.5329,61.5705,61.5329,61.5555,11441.0
2018-08-06 12:25:00,81.87,81.9,81.83,81.9,14475.0,61.5555,61.5781,61.5254,61.5781,14475.0
2018-08-06 12:30:00,81.9,81.92,81.83,81.84,19133.0,61.5781,61.5931,61.5254,61.5329,19133.0
2018-08-06 12:35:00,81.83,81.83,81.75,81.79,8598.0,61.5254,61.5254,61.4653,61.4954,8598.0
2018-08-06 12:40:00,81.8,81.89,81.8,81.87,6950.0,61.5029,61.5705,61.5029,61.5555,6950.0
2018-08-06 12:45:00,81.86,82.1,81.86,81.94,111936.0,61.548,61.7284,61.548,61.6081,111936.0
2018-08-06 12:50:00,81.94,82.02,81.93,81.96,22237.0,61.6081,61.6683,61.6006,61.6232,22237.0
2018-08-06 12:55:00,81.97,81.99,81.89,81.89,5774.0,61.6307,61.6457,61.5705,61.5705,5774.0
2018-08-06 13:00:00,81.9,81.9,81.83,81.84,7525.0,61.5781,61.5781,61.5254,61.5329,7525.0
2018-08-06 13:05:00,81.83,81.91,81.82,81.89,13205.0,61.5254,61.5856,61.5179,61.5705,13205.0
2018-08-06 13:10:00,81.87,81.91,81.84,81.89,6184.0,61.5555,61.5856,61.5329,61.5705,6184.0
2018-08-06 13:15:00,81.91,81.92,81.86,81.86,12256.0,61.5856,61.5931,61.548,61.548,12256.0
2018-08-06 13:20:00,81.86,81.88,81.79,81.8,8015.0,61.548,61.563,61.4954,61.5029,8015.0
2018-08-06 13:25:00,81.81,81.86,81.8,81.85,31964.0,61.5104,61.548,61.5029,61.5405,31964.0
2018-08-06 13:30:00,81.86,81.87,81.8,81.82,7610.0,61.548,61.5555,61.5029,61.5179,7610.0
2018-08-06 13:35:00,81.82,81.85,81.81,81.85,9628.0,61.5179,61.5405,61.5104,61.5405,9628.0
2018-08-06 13:40:00,81.85,81.86,81.78,81.81,10195.0,61.5405,61.548,61.4878,61.5104,10195.0
2018-08-06 13:45:00,81.8,81.86,81.8,81.82,9359.0,61.5029,61.548,61.5029,61.5179,9359.0
2018-08-06 13:50:00,81.82,81.91,81.79,81.91,10625.0,61.5179,61.5856,61.4954,61.5856,10625.0
2018-08-06 13:55:00,81.9,81.95,81.89,81.93,9177.0,61.5781,61.6157,61.5705,61.6006,9177.0
2018-08-06 14:00:00,81.93,81.95,81.84,81.85,34660.0,61.6006,61.6157,61.5329,61.5405,34660.0
2018-08-06 14:05:00,81.85,81.87,81.72,81.77,61849.0,61.5405,61.5555,61.4427,61.4803,61849.0
2018-08-06 14:10:00,81.76,81.76,81.62,81.65,80439.0,61.4728,61.4728,61.3675,61.3901,80439.0
2018-08-06 14:15:00,81.66,81.66,81.48,81.49,31404.0,61.3976,61.3976,61.2623,61.2698,31404.0
2018-08-06 14:20:00,81.49,81.53,81.47,81.5,28571.0,61.2698,61.2999,61.2548,61.2773,28571.0
2018-08-06 14:25:00,81.51,81.51,81.36,81.37,18499.0,61.2848,61.2848,61.1721,61.1796,18499.0
2018-08-06 14:30:00,81.36,81.37,81.27,81.29,39958.0,61.1721,61.1796,61.1044,61.1194,39958.0
2018-08-06 14:35:00,81.29,81.31,81.17,81.21,92780.0,61.1194,61.1345,61.0292,61.0593,92780.0
2018-08-06 14:40:00,81.21,81.27,81.2,81.25,44073.0,61.0593,61.1044,61.0518,61.0893,44073.0
2018-08-06 14:45:00,81.25,81.25,81.13,81.14,199755.0,61.0893,61.0893,60.9991,61.0066,199755.0
2018-08-06 14:50:00,81.14,81.16,81.09,81.1,45445.0,61.0066,61.0217,60.969,60.9766,45445.0
2018-08-06 14:55:00,81.11,81.11,81.04,81.05,24565.0,60.9841,60.9841,60.9315,60.939,24565.0
2018-08-06 15:00:00,81.06,81.06,80.96,80.99,42650.0,60.9465,60.9465,60.8713,60.8939,42650.0
2018-08-06 15:05:00,80.99,81.02,80.94,80.94,42202.0,60.8939,60.9164,60.8563,60.8563,42202.0
2018-08-06 15:10:00,80.94,80.95,80.8,80.9,115184.0,60.8563,60.8638,60.751,60.8262,115184.0
2018-08-06 15:15:00,80.9,80.95,80.83,80.94,97802.0,60.8262,60.8638,60.7736,60.8563,97802.0
2018-08-06 15:20:00,80.94,80.95,80.88,80.95,36765.0,60.8563,60.8638,60.8112,60.8638,36765.0
2018-08-06 15:25:00,80.95,80.96,80.91,80.92,56170.0,60.8638,60.8713,60.8337,60.8412,56170.0
2018-08-06 15:30:00,80.91,80.94,80.82,80.84,86023.0,60.8337,60.8563,60.766,60.7811,86023.0
2018-08-06 15:35:00,80.84,80.98,80.83,80.98,52044.0,60.7811,60.8863,60.7736,60.8863,52044.0
2018-08-06 15:40:00,80.98,81.04,80.96,81.03,56592.0,60.8863,60.9315,60.8713,60.9239,56592.0
2018-08-06 15:45:00,81.03,81.08,81.03,81.05,60939.0,60.9239,60.9615,60.9239,60.939,60939.0
2018-08-06 15:50:00,81.05,81.1,81.02,81.02,75644.0,60.939,60.9766,60.9164,60.9164,75644.0
2018-08-06 15:55:00,81.03,81.13,81.02,81.11,162998.0,60.9239,60.9991,60.9164,60.9841,162998.0
2018-08-07 09:30:00,81.12,81.18,80.68,80.73,67555.0,60.9916,61.0367,60.6608,60.6984,67555.0
2018-08-07 09:35:00,80.72,80.74,80.54,80.54,17039.0,60.6909,60.7059,60.5555,60.5555,17039.0
2018-08-07 09:40:00,80.54,80.6,80.42,80.5,41727.0,60.5555,60.6006,60.4653,60.5254,41727.0
2018-08-07 09:45:00,80.56,80.64,80.47,80.5,21408.0,60.5706,60.6307,60.5029,60.5254,21408.0
2018-08-07 09:50:00,80.53,80.53,80.27,80.33,41635.0,60.548,60.548,60.3525,60.3976,41635.0
2018-08-07 09:55:00,80.32,80.33,80.17,80.21,32559.0,60.3901,60.3976,60.2773,60.3074,32559.0
2018-08-07 10:00:00,80.23,80.33,80.2,80.2,31353.0,60.3224,60.3976,60.2999,60.2999,31353.0
2018-08-07 10:05:00,80.2,80.34,80.19,80.22,26595.0,60.2999,60.4051,60.2924,60.3149,26595.0
2018-08-07 10:10:00,80.21,80.36,80.19,80.3,28501.0,60.3074,60.4202,60.2924,60.3751,28501.0
2018-08-07 10:15:00,80.3,80.34,80.14,80.17,41507.0,60.3751,60.4051,60.2548,60.2773,41507.0
2018-08-07 10:20:00,80.18,80.25,80.14,80.19,41239.0,60.2848,60.3375,60.2548,60.2924,41239.0
2018-08-07 10:25:00,80.17,80.17,80.02,80.07,35730.0,60.2773,60.2773,60.1645,60.2021,35730.0
2018-08-07 10:30:00,80.06,80.19,80.0,80.19,27090.0,60.1946,60.2924,60.1495,60.2924,27090.0
2018-08-07 10:35:00,80.2,80.26,80.19,80.23,23631.0,60.2999,60.345,60.2924,60.3224,23631.0
2018-08-07 10:40:00,80.23,80.23,80.06,80.07,21156.0,60.3224,60.3224,60.1946,60.2021,21156.0
2018-08-07 10:45:00,80.08,80.38,80.06,80.38,30474.0,60.2097,60.4352,60.1946,60.4352,30474.0
2018-08-07 10:50:00,80.38,80.51,80.34,80.49,32240.0,60.4352,60.533,60.4051,60.5179,32240.0
2018-08-07 10:55:00,80.5,80.63,80.45,80.59,39537.0,60.5254,60.6232,60.4878,60.5931,39537.0
2018-08-07 11:00:00,80.55,80.63,80.51,80.6,38840.0,60.563,60.6232,60.533,60.6006,38840.0
2018-08-07 11:05:00,80.57,80.58,80.47,80.56,16743.0,60.5781,60.5856,60.5029,60.5706,16743.0
2018-08-07 11:10:00,80.56,80.62,80.53,80.55,16660.0,60.5706,60.6157,60.548,60.563,16660.0
2018-08-07 11:15:00,80.54,80.62,80.48,80.53,16222.0,60.5555,60.6157,60.5104,60.548,16222.0
2018-08-07 11:20:00,80.53,80.53,80.42,80.44,28792.0,60.548,60.548,60.4653,60.4803,28792.0
2018-08-07 11:25:00,80.44,80.56,80.44,80.45,19454.0,60.4803,60.5706,60.4803,60.4878,19454.0
2018-08-07 11:30:00,80.45,80.48,80.37,80.4,30381.0,60.4878,60.5104,60.4277,60.4503,30381.0
2018-08-07 11:35:00,80.38,80.43,80.32,80.36,27481.0,60.4352,60.4728,60.3901,60.4202,27481.0
2018-08-07 11:40:00,80.36,80.45,80.29,80.45,17816.0,60.4202,60.4878,60.3676,60.4878,17816.0
2018-08-07 11:45:00,80.44,80.45,80.4,80.45,21163.0,60.4803,60.4878,60.4503,60.4878,21163.0
2018-08-07 11:50:00,80.44,80.5,80.38,80.39,21645.0,60.4803,60.5254,60.4352,60.4427,21645.0
2018-08-07 11:55:00,80.39,80.51,80.37,80.48,16515.0,60.4427,60.533,60.4277,60.5104,16515.0
2018-08-07 12:00:00,80.48,80.6,80.46,80.59,12301.0,60.5104,60.6006,60.4954,60.5931,12301.0
2018-08-07 12:05:00,80.6,80.65,80.6,80.62,30173.0,60.6006,60.6382,60.6006,60.6157,30173.0
2018-08-07 12:10:00,80.62,80.67,80.59,80.64,14668.0,60.6157,60.6533,60.5931,60.6307,14668.0
2018-08-07 12:15:00,80.63,80.7,80.62,80.63,11379.0,60.6232,60.6758,60.6157,60.6232,11379.0
2018-08-07 12:20:00,80.64,80.73,80.63,80.72,13256.0,60.6307,60.6984,60.6232,60.6909,13256.0
2018-08-07 12:25:00,80.71,80.72,80.67,80.69,8393.0,60.6833,60.6909,60.6533,60.6683,8393.0
2018-08-07 12:30:00,80.7,80.75,80.66,80.74,15355.0,60.6758,60.7134,60.6457,60.7059,15355.0
2018-08-07 12:35:00,80.75,80.75,80.67,80.7,10663.0,60.7134,60.7134,60.6533,60.6758,10663.0
2018-08-07 12:40:00,80.7,80.7,80.61,80.61,10350.0,60.6758,60.6758,60.6081,60.6081,10350.0
2018-08-07 12:45:00,80.62,80.65,80.53,80.54,14486.0,60.6157,60.6382,60.548,60.5555,14486.0
2018-08-07 12:50:00,80.54,80.64,80.53,80.6,18579.0,60.5555,60.6307,60.548,60.6006,18579.0
2018-08-07 12:55:00,80.6,80.66,80.59,80.65,35584.0,60.6006,60.6457,60.5931,60.6382,35584.0
2018-08-07 13:00:00,80.66,80.69,80.6,80.61,31260.0,60.6457,60.6683,60.6006,60.6081,31260.0
2018-08-07 13:05:00,80.61,80.77,80.61,80.74,13800.0,60.6081,60.7284,60.6081,60.7059,13800.0
2018-08-07 13:10:00,80.72,80.73,80.69,80.69,9631.0,60.6909,60.6984,60.6683,60.6683,9631.0
2018-08-07 13:15:00,80.7,80.72,80.68,80.7,11916.0,60.6758,60.6909,60.6608,60.6758,11916.0
2018-08-07 13:20:00,80.69,80.79,80.68,80.74,12233.0,60.6683,60.7435,60.6608,60.7059,12233.0
2018-08-07 13:25:00,80.74,80.76,80.68,80.7,12001.0,60.7059,60.7209,60.6608,60.6758,12001.0
2018-08-07 13:30:00,80.7,80.74,80.66,80.73,16398.0,60.6758,60.7059,60.6457,60.6984,16398.0
2018-08-07 13:35:00,80.73,80.79,80.73,80.78,11695.0,60.6984,60.7435,60.6984,60.736,11695.0
2018-08-07 13:40:00,80.78,80.82,80.76,80.77,19048.0,60.736,60.766,60.7209,60.7284,19048.0
2018-08-07 13:45:00,80.77,80.79,80.74,80.79,11611.0,60.7284,60.7435,60.7059,60.7435,11611.0
2018-08-07 13:50:00,80.79,80.8,80.71,80.71,16837.0,60.7435,60.751,60.6833,60.6833,16837.0
2018-08-07 13:55:00,80.71,80.76,80.7,80.74,13763.0,60.6833,60.7209,60.6758,60.7059,13763.0
2018-08-07 14:00:00,80.74,80.76,80.71,80.73,13814.0,60.7059,60.7209,60.6833,60.6984,13814.0
2018-08-07 14:05:00,80.72,80.72,80.66,80.67,10393.0,60.6909,60.6909,60.6457,60.6533,10393.0
2018-08-07 14:10:00,80.67,80.72,80.64,80.69,14957.0,60.6533,60.6909,60.6307,60.6683,14957.0
2018-08-07 14:15:00,80.69,80.77,80.69,80.75,20311.0,60.6683,60.7284,60.6683,60.7134,20311.0
2018-08-07 14:20:00,80.75,80.75,80.68,80.71,9734.0,60.7134,60.7134,60.6608,60.6833,9734.0
2018-08-07 14:25:00,80.72,80.79,80.67,80.78,16962.0,60.6909,60.7435,60.6533,60.736,16962.0
2018-08-07 14:30:00,80.79,80.84,80.77,80.81,14251.0,60.7435,60.7811,60.7284,60.7585,14251.0
2018-08-07 14:35:00,80.81,80.83,80.79,80.82,19255.0,60.7585,60.7736,60.7435,60.766,19255.0
2018-08-07 14:40:00,80.82,80.86,80.79,80.86,11265.0,60.766,60.7961,60.7435,60.7961,11265.0
2018-08-07 14:45:00,80.86,80.88,80.82,80.88,14595.0,60.7961,60.8112,60.766,60.8112,14595.0
2018-08-07 14:50:00,80.87,80.93,80.87,80.92,13147.0,60.8036,60.8487,60.8036,60.8412,13147.0
2018-08-07 14:55:00,80.92,80.95,80.89,80.9,15270.0,60.8412,60.8638,60.8187,60.8262,15270.0
2018-08-07 15:00:00,80.89,80.95,80.87,80.92,17300.0,60.8187,60.8638,60.8036,60.8412,17300.0
2018-08-07 15:05:00,80.93,80.98,80.92,80.95,13426.0,60.8487,60.8863,60.8412,60.8638,13426.0
2018-08-07 15:10:00,80.96,80.96,80.85,80.86,20506.0,60.8713,60.8713,60.7886,60.7961,20506.0
2018-08-07 15:15:00,80.85,80.87,80.8,80.86,12133.0,60.7886,60.8036,60.751,60.7961,12133.0
2018-08-07 15:20:00,80.87,80.88,80.82,80.87,17151.0,60.8036,60.8112,60.766,60.8036,17151.0
2018-08-07 15:25:00,80.88,80.9,80.82,80.84,14163.0,60.8112,60.8262,60.766,60.7811,14163.0
2018-08-07 15:30:00,80.84,80.89,80.76,80.76,28288.0,60.7811,60.8187,60.7209,60.7209,28288.0
2018-08-07 15:35:00,80.77,80.84,80.75,80.8,23279.0,60.7284,60.7811,60.7134,60.751,23279.0
2018-08-07 15:40:00,80.8,80.84,80.78,80.81,26400.0,60.751,60.7811,60.736,60.7585,26400.0
2018-08-07 15:45:00,80.82,80.87,80.76,80.87,43813.0,60.766,60.8036,60.7209,60.8036,43813.0
2018-08-07 15:50:00,80.87,80.95,80.82,80.95,61113.0,60.8036,60.8638,60.766,60.8638,61113.0
2018-08-07 15:55:00,80.95,80.95,80.81,80.87,143720.0,60.8638,60.8638,60.7585,60.8036,143720.0
2018-08-08 09:30:00,80.62,80.67,80.21,80.49,56889.0,60.6157,60.6533,60.3074,60.5179,56889.0
2018-08-08 09:35:00,80.53,80.73,80.53,80.68,15885.0,60.548,60.6984,60.548,60.6608,15885.0
2018-08-08 09:40:00,80.7,80.81,80.68,80.81,8443.0,60.6758,60.7585,60.6608,60.7585,8443.0
2018-08-08 09:45:00,80.76,80.9,80.74,80.83,16491.0,60.7209,60.8262,60.7059,60.7736,16491.0
2018-08-08 09:50:00,80.81,80.86,80.71,80.71,15419.0,60.7585,60.7961,60.6833,60.6833,15419.0
2018-08-08 09:55:00,80.71,80.72,80.56,80.6,14440.0,60.6833,60.6909,60.5706,60.6006,14440.0
2018-08-08 10:00:00,80.58,80.67,80.53,80.53,21744.0,60.5856,60.6533,60.548,60.548,21744.0
2018-08-08 10:05:00,80.53,80.55,80.43,80.52,20278.0,60.548,60.563,60.4728,60.5405,20278.0
2018-08-08 10:10:00,80.54,80.59,80.38,80.38,16991.0,60.5555,60.5931,60.4352,60.4352,16991.0
2018-08-08 10:15:00,80.4,80.47,80.34,80.45,17519.0,60.4503,60.5029,60.4051,60.4878,17519.0
2018-08-08 10:20:00,80.45,80.58,80.37,80.57,18792.0,60.4878,60.5856,60.4277,60.5781,18792.0
2018-08-08 10:25:00,80.56,80.67,80.55,80.65,19991.0,60.5706,60.6533,60.563,60.6382,19991.0
2018-08-08 10:30:00,80.66,80.68,80.52,80.63,19022.0,60.6457,60.6608,60.5405,60.6232,19022.0
2018-08-08 10:35:00,80.64,80.69,80.53,80.53,18032.0,60.6307,60.6683,60.548,60.548,18032.0
2018-08-08 10:40:00,80.53,80.57,80.5,80.5,21086.0,60.548,60.5781,60.5254,60.5254,21086.0
2018-08-08 10:45:00,80.5,80.52,80.46,80.49,12471.0,60.5254,60.5405,60.4954,60.5179,12471.0
2018-08-08 10:50:00,80.5,80.52,80.43,80.49,23969.0,60.5254,60.5405,60.4728,60.5179,23969.0
2018-08-08 10:55:00,80.48,80.5,80.39,80.5,25274.0,60.5104,60.5254,60.4427,60.5254,25274.0
2018-08-08 11:00:00,80.5,80.56,80.44,80.47,134237.0,60.5254,60.5706,60.4803,60.5029,134237.0
2018-08-08 11:05:00,80.48,80.51,80.41,80.44,15195.0,60.5104,60.533,60.4578,60.4803,15195.0
2018-08-08 11:10:00,80.44,80.54,80.39,80.54,43802.0,60.4803,60.5555,60.4427,60.5555,43802.0
2018-08-08 11:15:00,80.54,80.57,80.47,80.54,20083.0,60.5555,60.5781,60.5029,60.5555,20083.0
2018-08-08 11:20:00,80.52,80.61,80.46,80.6,19321.0,60.5405,60.6081,60.4954,60.6006,19321.0
2018-08-08 11:25:00,80.61,80.69,80.61,80.65,33430.0,60.6081,60.6683,60.6081,60.6382,33430.0
2018-08-08 11:30:00,80.63,80.63,80.53,80.53,17809.0,60.6232,60.6232,60.548,60.548,17809.0
2018-08-08 11:35:00,80.54,80.65,80.54,80.62,27388.0,60.5555,60.6382,60.5555,60.6157,27388.0
2018-08-08 11:40:00,80.62,80.64,80.54,80.56,14310.0,60.6157,60.6307,60.5555,60.5706,14310.0
2018-08-08 11:45:00,80.56,80.62,80.53,80.56,13531.0,60.5706,60.6157,60.548,60.5706,13531.0
2018-08-08 11:50:00,80.58,80.71,80.58,80.63,12209.0,60.5856,60.6833,60.5856,60.6232,12209.0
2018-08-08 11:55:00,80.64,80.74,80.63,80.72,12291.0,60.6307,60.7059,60.6232,60.6909,12291.0
2018-08-08 12:00:00,80.71,80.77,80.66,80.75,14903.0,60.6833,60.7284,60.6457,60.7134,14903.0
2018-08-08 12:05:00,80.77,80.82,80.68,80.68,7750.0,60.7284,60.766,60.6608,60.6608,7750.0
2018-08-08 12:10:00,80.68,80.71,80.65,80.66,9539.0,60.6608,60.6833,60.6382,60.6457,9539.0
2018-08-08 12:15:00,80.66,80.66,80.58,80.58,11029.0,60.6457,60.6457,60.5856,60.5856,11029.0
2018-08-08 12:20:00,80.58,80.58,80.54,80.56,12024.0,60.5856,60.5856,60.5555,60.5706,12024.0
2018-08-08 12:25:00,80.56,80.57,80.47,80.48,19207.0,60.5706,60.5781,60.5029,60.5104,19207.0
2018-08-08 12:30:00,80.49,80.49,80.43,80.43,15454.0,60.5179,60.5179,60.4728,60.4728,15454.0
2018-08-08 12:35:00,80.41,80.41,80.35,80.36,21426.0,60.4578,60.4578,60.4127,60.4202,21426.0
2018-08-08 12:40:00,80.37,80.43,80.37,80.42,14695.0,60.4277,60.4728,60.4277,60.4653,14695.0
2018-08-08 12:45:00,80.42,80.43,80.37,80.4,23011.0,60.4653,60.4728,60.4277,60.4503,23011.0
2018-08-08 12:50:00,80.4,80.49,80.39,80.49,14029.0,60.4503,60.5179,60.4427,60.5179,14029.0
2018-08-08 12:55:00,80.48,80.5,80.45,80.45,11366.0,60.5104,60.5254,60.4878,60.4878,11366.0
2018-08-08 13:00:00,80.47,80.53,80.46,80.49,27029.0,60.5029,60.548,60.4954,60.5179,27029.0
2018-08-08 13:05:00,80.48,80.5,80.41,80.42,14086.0,60.5104,60.5254,60.4578,60.4653,14086.0
2018-08-08 13:10:00,80.42,80.44,80.39,80.4,17421.0,60.4653,60.4803,60.4427,60.4503,17421.0
2018-08-08 13:15:00,80.39,80.41,80.36,80.38,21369.0,60.4427,60.4578,60.4202,60.4352,21369.0
2018-08-08 13:20:00,80.37,80.39,80.35,80.38,12819.0,60.4277,60.4427,60.4127,60.4352,12819.0
2018-08-08 13:25:00,80.39,80.42,80.38,80.42,18292.0,60.4427,60.4653,60.4352,60.4653,18292.0
2018-08-08 13:30:00,80.42,80.43,80.36,80.36,13897.0,60.4653,60.4728,60.4202,60.4202,13897.0
2018-08-08 13:35:00,80.36,80.41,80.35,80.38,11555.0,60.4202,60.4578,60.4127,60.4352,11555.0
2018-08-08 13:40:00,80.39,80.41,80.35,80.39,17527.0,60.4427,60.4578,60.4127,60.4427,17527.0
2018-08-08 13:45:00,80.39,80.4,80.35,80.37,10793.0,60.4427,60.4503,60.4127,60.4277,10793.0
2018-08-08 13:50:00,80.36,80.39,80.34,80.38,14689.0,60.4202,60.4427,60.4051,60.4352,14689.0
2018-08-08 13:55:00,80.37,80.41,80.34,80.34,22116.0,60.4277,60.4578,60.4051,60.4051,22116.0
2018-08-08 14:00:00,80.34,80.42,80.3,80.42,22110.0,60.4051,60.4653,60.3751,60.4653,22110.0
2018-08-08 14:05:00,80.41,80.43,80.36,80.37,17367.0,60.4578,60.4728,60.4202,60.4277,17367.0
2018-08-08 14:10:00,80.38,80.43,80.35,80.39,14973.0,60.4352,60.4728,60.4127,60.4427,14973.0
2018-08-08 14:15:00,80.38,80.43,80.33,80.4,19134.0,60.4352,60.4728,60.3976,60.4503,19134.0
2018-08-08 14:20:00,80.4,80.41,80.35,80.37,7027.0,60.4503,60.4578,60.4127,60.4277,7027.0
2018-08-08 14:25:00,80.37,80.4,80.33,80.33,25456.0,60.4277,60.4503,60.3976,60.3976,25456.0
2018-08-08 14:30:00,80.34,80.38,80.33,80.36,17595.0,60.4051,60.4352,60.3976,60.4202,17595.0
2018-08-08 14:35:00,80.36,80.37,80.34,80.37,14344.0,60.4202,60.4277,60.4051,60.4277,14344.0
2018-08-08 14:40:00,80.37,80.38,80.23,80.25,75145.0,60.4277,60.4352,60.3224,60.3375,75145.0
2018-08-08 14:45:00,80.23,80.24,80.19,80.19,17895.0,60.3224,60.33,60.2924,60.2924,17895.0
2018-08-08 14:50:00,80.19,80.24,80.18,80.22,9880.0,60.2924,60.33,60.2848,60.3149,9880.0
2018-08-08 14:55:00,80.21,80.26,80.18,80.21,16042.0,60.3074,60.345,60.2848,60.3074,16042.0
2018-08-08 15:00:00,80.22,80.23,80.19,80.22,10261.0,60.3149,60.3224,60.2924,60.3149,10261.0
2018-08-08 15:05:00,80.23,80.27,80.22,80.23,17376.0,60.3224,60.3525,60.3149,60.3224,17376.0
2018-08-08 15:10:00,80.24,80.25,80.21,80.23,18237.0,60.33,60.3375,60.3074,60.3224,18237.0
2018-08-08 15:15:00,80.24,80.25,80.19,80.23,26778.0,60.33,60.3375,60.2924,60.3224,26778.0
2018-08-08 15:20:00,80.23,80.27,80.22,80.27,33502.0,60.3224,60.3525,60.3149,60.3525,33502.0
2018-08-08 15:25:00,80.28,80.31,80.2,80.2,23212.0,60.36,60.3826,60.2999,60.2999,23212.0
2018-08-08 15:30:00,80.2,80.31,80.2,80.27,26051.0,60.2999,60.3826,60.2999,60.3525,26051.0
2018-08-08 15:35:00,80.28,80.35,80.24,80.26,29383.0,60.36,60.4127,60.33,60.345,29383.0
2018-08-08 15:40:00,80.26,80.32,80.25,80.29,30115.0,60.345,60.3901,60.3375,60.3676,30115.0
2018-08-08 15:45:00,80.29,80.33,80.25,80.31,32353.0,60.3676,60.3976,60.3375,60.3826,32353.0
2018-08-08 15:50:00,80.31,80.43,80.27,80.37,50215.0,60.3826,60.4728,60.3525,60.4277,50215.0
2018-08-08 15:55:00,80.36,80.57,80.35,80.43,160415.0,60.4202,60.5781,60.4127,60.4728,160415.0
2018-08-09 09:30:00,80.46,80.82,80.34,80.44,39677.0,60.4954,60.766,60.4051,60.4803,39677.0
2018-08-09 09:35:00,80.5,80.65,80.45,80.47,10808.0,60.5254,60.6382,60.4878,60.5029,10808.0
2018-08-09 09:40:00,80.44,80.44,80.28,80.42,19731.0,60.4803,60.4803,60.36,60.4653,19731.0
2018-08-09 09:45:00,80.4,80.77,80.38,80.64,14947.0,60.4503,60.7284,60.4352,60.6307,14947.0
2018-08-09 09:50:00,80.62,80.72,80.56,80.61,23908.0,60.6157,60.6909,60.5706,60.6081,23908.0
2018-08-09 09:55:00,80.61,80.61,80.43,80.55,18461.0,60.6081,60.6081,60.4728,60.563,18461.0
2018-08-09 10:00:00,80.56,80.59,80.42,80.42,15614.0,60.5706,60.5931,60.4653,60.4653,15614.0
2018-08-09 10:05:00,80.41,80.45,80.29,80.33,24869.0,60.4578,60.4878,60.3676,60.3976,24869.0
2018-08-09 10:10:00,80.33,80.48,80.31,80.48,17671.0,60.3976,60.5104,60.3826,60.5104,17671.0
2018-08-09 10:15:00,80.48,80.61,80.41,80.58,11984.0,60.5104,60.6081,60.4578,60.5856,11984.0
2018-08-09 10:20:00,80.58,80.58,80.45,80.45,17303.0,60.5856,60.5856,60.4878,60.4878,17303.0
2018-08-09 10:25:00,80.45,80.56,80.41,80.54,11425.0,60.4878,60.5706,60.4578,60.5555,11425.0
2018-08-09 10:30:00,80.52,80.55,80.46,80.53,19134.0,60.5405,60.563,60.4954,60.548,19134.0
2018-08-09 10:35:00,80.53,80.54,80.44,80.46,24077.0,60.548,60.5555,60.4803,60.4954,24077.0
2018-08-09 10:40:00,80.47,80.52,80.42,80.52,27385.0,60.5029,60.5405,60.4653,60.5405,27385.0
2018-08-09 10:45:00,80.52,80.64,80.49,80.62,28831.0,60.5405,60.6307,60.5179,60.6157,28831.0
2018-08-09 10:50:00,80.63,80.73,80.62,80.67,21715.0,60.6232,60.6984,60.6157,60.6533,21715.0
2018-08-09 10:55:00,80.67,80.67,80.58,80.6,10284.0,60.6533,60.6533,60.5856,60.6006,10284.0
2018-08-09 11:00:00,80.62,80.63,80.48,80.52,11533.0,60.6157,60.6232,60.5104,60.5405,11533.0
2018-08-09 11:05:00,80.54,80.63,80.54,80.61,16359.0,60.5555,60.6232,60.5555,60.6081,16359.0
2018-08-09 11:10:00,80.61,80.61,80.51,80.54,20151.0,60.6081,60.6081,60.533,60.5555,20151.0
2018-08-09 11:15:00,80.53,80.63,80.53,80.54,15458.0,60.548,60.6232,60.548,60.5555,15458.0
2018-08-09 11:20:00,80.55,80.59,80.49,80.57,16370.0,60.563,60.5931,60.5179,60.5781,16370.0
2018-08-09 11:25:00,80.57,80.6,80.5,80.53,11575.0,60.5781,60.6006,60.5254,60.548,11575.0
2018-08-09 11:30:00,80.53,80.62,80.51,80.57,18488.0,60.548,60.6157,60.533,60.5781,18488.0
2018-08-09 11:35:00,80.56,80.6,80.55,80.58,6304.0,60.5706,60.6006,60.563,60.5856,6304.0
2018-08-09 11:40:00,80.58,80.59,80.55,80.57,5436.0,60.5856,60.5931,60.563,60.5781,5436.0
2018-08-09 11:45:00,80.58,80.67,80.56,80.66,12262.0,60.5856,60.6533,60.5706,60.6457,12262.0
2018-08-09 11:50:00,80.67,80.72,80.66,80.66,8256.0,60.6533,60.6909,60.6457,60.6457,8256.0
2018-08-09 11:55:00,80.67,80.68,80.6,80.61,8506.0,60.6533,60.6608,60.6006,60.6081,8506.0
2018-08-09 12:00:00,80.61,80.63,80.58,80.6,7102.0,60.6081,60.6232,60.5856,60.6006,7102.0
2018-08-09 12:05:00,80.6,80.64,80.57,80.57,8630.0,60.6006,60.6307,60.5781,60.5781,8630.0
2018-08-09 12:10:00,80.56,80.6,80.56,80.59,5474.0,60.5706,60.6006,60.5706,60.5931,5474.0
2018-08-09 12:15:00,80.59,80.65,80.58,80.64,5759.0,60.5931,60.6382,60.5856,60.6307,5759.0
2018-08-09 12:20:00,80.64,80.66,80.61,80.61,8958.0,60.6307,60.6457,60.6081,60.6081,8958.0
2018-08-09 12:25:00,80.61,80.67,80.61,80.67,8139.0,60.6081,60.6533,60.6081,60.6533,8139.0
2018-08-09 12:30:00,80.67,80.7,80.65,80.65,7813.0,60.6533,60.6758,60.6382,60.6382,7813.0
2018-08-09 12:35:00,80.66,80.69,80.64,80.69,7206.0,60.6457,60.6683,60.6307,60.6683,7206.0
2018-08-09 12:40:00,80.7,80.73,80.66,80.66,7478.0,60.6758,60.6984,60.6457,60.6457,7478.0
2018-08-09 12:45:00,80.68,80.69,80.65,80.65,8326.0,60.6608,60.6683,60.6382,60.6382,8326.0
2018-08-09 12:50:00,80.65,80.67,80.6,80.6,10593.0,60.6382,60.6533,60.6006,60.6006,10593.0
2018-08-09 12:55:00,80.62,80.68,80.61,80.68,3689.0,60.6157,60.6608,60.6081,60.6608,3689.0
2018-08-09 13:00:00,80.67,80.74,80.67,80.73,5666.0,60.6533,60.7059,60.6533,60.6984,5666.0
2018-08-09 13:05:00,80.73,80.77,80.72,80.73,9853.0,60.6984,60.7284,60.6909,60.6984,9853.0
2018-08-09 13:10:00,80.73,80.74,80.67,80.67,5894.0,60.6984,60.7059,60.6533,60.6533,5894.0
2018-08-09 13:15:00,80.67,80.7,80.63,80.67,5748.0,60.6533,60.6758,60.6232,60.6533,5748.0
2018-08-09 13:20:00,80.67,80.71,80.65,80.69,5943.0,60.6533,60.6833,60.6382,60.6683,5943.0
2018-08-09 13:25:00,80.69,80.76,80.69,80.75,11557.0,60.6683,60.7209,60.6683,60.7134,11557.0
2018-08-09 13:30:00,80.75,80.75,80.72,80.75,9605.0,60.7134,60.7134,60.6909,60.7134,9605.0
2018-08-09 13:35:00,80.74,80.74,80.7,80.71,5748.0,60.7059,60.7059,60.6758,60.6833,5748.0
2018-08-09 13:40:00,80.72,80.77,80.71,80.76,4563.0,60.6909,60.7284,60.6833,60.7209,4563.0
2018-08-09 13:45:00,80.77,80.8,80.75,80.8,5771.0,60.7284,60.751,60.7134,60.751,5771.0
2018-08-09 13:50:00,80.8,80.81,80.78,80.79,9666.0,60.751,60.7585,60.736,60.7435,9666.0
2018-08-09 13:55:00,80.8,80.8,80.76,80.77,7579.0,60.751,60.751,60.7209,60.7284,7579.0
2018-08-09 14:00:00,80.76,80.78,80.75,80.77,5313.0,60.7209,60.736,60.7134,60.7284,5313.0
2018-08-09 14:05:00,80.77,80.78,80.72,80.73,8493.0,60.7284,60.736,60.6909,60.6984,8493.0
2018-08-09 14:10:00,80.73,80.76,80.69,80.69,17634.0,60.6984,60.7209,60.6683,60.6683,17634.0
2018-08-09 14:15:00,80.7,80.77,80.67,80.73,13049.0,60.6758,60.7284,60.6533,60.6984,13049.0
2018-08-09 14:20:00,80.73,80.74,80.69,80.69,5706.0,60.6984,60.7059,60.6683,60.6683,5706.0
2018-08-09 14:25:00,80.7,80.77,80.69,80.75,13069.0,60.6758,60.7284,60.6683,60.7134,13069.0
2018-08-09 14:30:00,80.76,80.77,80.73,80.75,9061.0,60.7209,60.7284,60.6984,60.7134,9061.0
2018-08-09 14:35:00,80.76,80.76,80.69,80.72,9272.0,60.7209,60.7209,60.6683,60.6909,9272.0
2018-08-09 14:40:00,80.72,80.76,80.71,80.74,10722.0,60.6909,60.7209,60.6833,60.7059,10722.0
2018-08-09 14:45:00,80.73,80.74,80.7,80.72,7396.0,60.6984,60.7059,60.6758,60.6909,7396.0
2018-08-09 14:50:00,80.73,80.77,80.72,80.72,10000.0,60.6984,60.7284,60.6909,60.6909,10000.0
2018-08-09 14:55:00,80.71,80.74,80.7,80.72,8432.0,60.6833,60.7059,60.6758,60.6909,8432.0
2018-08-09 15:00:00,80.72,80.72,80.66,80.66,12500.0,60.6909,60.6909,60.6457,60.6457,12500.0
2018-08-09 15:05:00,80.66,80.69,80.65,80.68,6230.0,60.6457,60.6683,60.6382,60.6608,6230.0
2018-08-09 15:10:00,80.69,80.74,80.68,80.72,13984.0,60.6683,60.7059,60.6608,60.6909,13984.0
2018-08-09 15:15:00,80.72,80.73,80.68,80.71,13017.0,60.6909,60.6984,60.6608,60.6833,13017.0
2018-08-09 15:20:00,80.71,80.73,80.7,80.72,7678.0,60.6833,60.6984,60.6758,60.6909,7678.0
2018-08-09 15:25:00,80.72,80.81,80.72,80.81,11691.0,60.6909,60.7585,60.6909,60.7585,11691.0
2018-08-09 15:30:00,80.83,80.86,80.77,80.86,17960.0,60.7736,60.7961,60.7284,60.7961,17960.0
2018-08-09 15:35:00,80.85,80.87,80.78,80.79,12371.0,60.7886,60.8036,60.736,60.7435,12371.0
2018-08-09 15:40:00,80.8,80.85,80.78,80.85,12920.0,60.751,60.7886,60.736,60.7886,12920.0
2018-08-09 15:45:00,80.85,80.86,80.7,80.73,36499.0,60.7886,60.7961,60.6758,60.6984,36499.0
2018-08-09 15:50:00,80.73,80.76,80.7,80.73,32664.0,60.6984,60.7209,60.6758,60.6984,32664.0
2018-08-09 15:55:00,80.73,80.82,80.69,80.79,87636.0,60.6984,60.766,60.6683,60.7435,87636.0
2018-08-10 09:30:00,80.98,81.3,80.97,81.3,44404.0,60.8863,61.1269,60.8788,61.1269,44404.0
2018-08-10 09:35:00,81.3,81.39,81.23,81.31,76370.0,61.1269,61.1946,61.0743,61.1345,76370.0
2018-08-10 09:40:00,81.32,81.6,81.25,81.6,35011.0,61.142,61.3525,61.0893,61.3525,35011.0
2018-08-10 09:45:00,81.62,81.67,81.48,81.55,44554.0,61.3675,61.4051,61.2623,61.3149,44554.0
2018-08-10 09:50:00,81.56,81.65,81.47,81.65,28436.0,61.3224,61.3901,61.2548,61.3901,28436.0
2018-08-10 09:55:00,81.66,81.76,81.63,81.75,37017.0,61.3976,61.4728,61.3751,61.4653,37017.0
2018-08-10 10:00:00,81.75,81.8,81.59,81.61,36957.0,61.4653,61.5029,61.345,61.36,36957.0
2018-08-10 10:05:00,81.62,81.66,81.54,81.54,44908.0,61.3675,61.3976,61.3074,61.3074,44908.0
2018-08-10 10:10:00,81.53,81.53,81.27,81.3,50308.0,61.2999,61.2999,61.1044,61.1269,50308.0
2018-08-10 10:15:00,81.29,81.41,81.23,81.38,46715.0,61.1194,61.2096,61.0743,61.1871,46715.0
2018-08-10 10:20:00,81.39,81.43,81.37,81.38,40554.0,61.1946,61.2247,61.1796,61.1871,40554.0
2018-08-10 10:25:00,81.38,81.48,81.34,81.42,26279.0,61.1871,61.2623,61.157,61.2172,26279.0
2018-08-10 10:30:00,81.42,81.44,81.34,81.36,27057.0,61.2172,61.2322,61.157,61.1721,27057.0
2018-08-10 10:35:00,81.34,81.38,81.3,81.3,33145.0,61.157,61.1871,61.1269,61.1269,33145.0
2018-08-10 10:40:00,81.3,81.48,81.3,81.42,21462.0,61.1269,61.2623,61.1269,61.2172,21462.0
2018-08-10 10:45:00,81.44,81.44,81.29,81.3,26378.0,61.2322,61.2322,61.1194,61.1269,26378.0
2018-08-10 10:50:00,81.28,81.42,81.28,81.29,34292.0,61.1119,61.2172,61.1119,61.1194,34292.0
2018-08-10 10:55:00,81.29,81.32,81.16,81.19,36880.0,61.1194,61.142,61.0217,61.0442,36880.0
2018-08-10 11:00:00,81.17,81.18,81.07,81.13,24247.0,61.0292,61.0367,60.954,60.9991,24247.0
2018-08-10 11:05:00,81.13,81.27,81.1,81.25,20118.0,60.9991,61.1044,60.9766,61.0893,20118.0
2018-08-10 11:10:00,81.24,81.3,81.19,81.29,45675.0,61.0818,61.1269,61.0442,61.1194,45675.0
2018-08-10 11:15:00,81.28,81.31,81.26,81.28,26772.0,61.1119,61.1345,61.0969,61.1119,26772.0
2018-08-10 11:20:00,81.28,81.28,81.21,81.27,26044.0,61.1119,61.1119,61.0593,61.1044,26044.0
2018-08-10 11:25:00,81.26,81.41,81.25,81.4,36321.0,61.0969,61.2096,61.0893,61.2021,36321.0
2018-08-10 11:30:00,81.4,81.48,81.39,81.45,36852.0,61.2021,61.2623,61.1946,61.2397,36852.0
2018-08-10 11:35:00,81.44,81.44,81.34,81.41,39372.0,61.2322,61.2322,61.157,61.2096,39372.0
2018-08-10 11:40:00,81.41,81.41,81.23,81.25,20076.0,61.2096,61.2096,61.0743,61.0893,20076.0
2018-08-10 11:45:00,81.26,81.28,81.18,81.19,43442.0,61.0969,61.1119,61.0367,61.0442,43442.0
2018-08-10 11:50:00,81.19,81.27,81.15,81.19,21762.0,61.0442,61.1044,61.0142,61.0442,21762.0
2018-08-10 11:55:00,81.18,81.23,81.15,81.16,27108.0,61.0367,61.0743,61.0142,61.0217,27108.0
2018-08-10 12:00:00,81.16,81.18,81.1,81.13,46441.0,61.0217,61.0367,60.9766,60.9991,46441.0
2018-08-10 12:05:00,81.12,81.13,81.06,81.09,32146.0,60.9916,60.9991,60.9465,60.969,32146.0
2018-08-10 12:10:00,81.08,81.1,81.06,81.07,29036.0,60.9615,60.9766,60.9465,60.954,29036.0
2018-08-10 12:15:00,81.07,81.09,81.05,81.05,15571.0,60.954,60.969,60.939,60.939,15571.0
2018-08-10 12:20:00,81.06,81.12,81.05,81.11,36324.0,60.9465,60.9916,60.939,60.9841,36324.0
2018-08-10 12:25:00,81.11,81.12,81.08,81.1,12515.0,60.9841,60.9916,60.9615,60.9766,12515.0
2018-08-10 12:30:00,81.1,81.13,81.1,81.1,23119.0,60.9766,60.9991,60.9766,60.9766,23119.0
2018-08-10 12:35:00,81.1,81.1,81.01,81.01,30662.0,60.9766,60.9766,60.9089,60.9089,30662.0
2018-08-10 12:40:00,81.01,81.08,80.99,81.05,21231.0,60.9089,60.9615,60.8939,60.939,21231.0
2018-08-10 12:45:00,81.05,81.05,81.0,81.0,23206.0,60.939,60.939,60.9014,60.9014,23206.0
2018-08-10 12:50:00,81.0,81.02,80.96,80.98,21339.0,60.9014,60.9164,60.8713,60.8863,21339.0
2018-08-10 12:55:00,80.97,81.03,80.95,81.02,12426.0,60.8788,60.9239,60.8638,60.9164,12426.0
2018-08-10 13:00:00,81.03,81.15,81.02,81.1,31398.0,60.9239,61.0142,60.9164,60.9766,31398.0
2018-08-10 13:05:00,81.1,81.17,81.1,81.13,13706.0,60.9766,61.0292,60.9766,60.9991,13706.0
2018-08-10 13:10:00,81.12,81.13,81.0,81.06,277498.0,60.9916,60.9991,60.9014,60.9465,277498.0
2018-08-10 13:15:00,81.05,81.06,80.98,80.99,29419.0,60.939,60.9465,60.8863,60.8939,29419.0
2018-08-10 13:20:00,80.99,81.04,80.97,81.0,16704.0,60.8939,60.9315,60.8788,60.9014,16704.0
2018-08-10 13:25:00,81.0,81.04,81.0,81.02,16367.0,60.9014,60.9315,60.9014,60.9164,16367.0
2018-08-10 13:30:00,81.02,81.04,81.0,81.04,9026.0,60.9164,60.9315,60.9014,60.9315,9026.0
2018-08-10 13:35:00,81.05,81.13,81.04,81.11,20184.0,60.939,60.9991,60.9315,60.9841,20184.0
2018-08-10 13:40:00,81.11,81.11,81.07,81.11,15735.0,60.9841,60.9841,60.954,60.9841,15735.0
2018-08-10 13:45:00,81.12,81.17,81.1,81.13,22993.0,60.9916,61.0292,60.9766,60.9991,22993.0
2018-08-10 13:50:00,81.14,81.2,81.1,81.2,30776.0,61.0066,61.0518,60.9766,61.0518,30776.0
2018-08-10 13:55:00,81.19,81.25,81.18,81.21,9080.0,61.0442,61.0893,61.0367,61.0593,9080.0
2018-08-10 14:00:00,81.21,81.24,81.14,81.14,21452.0,61.0593,61.0818,61.0066,61.0066,21452.0
2018-08-10 14:05:00,81.14,81.15,81.05,81.1,28372.0,61.0066,61.0142,60.939,60.9766,28372.0
2018-08-10 14:10:00,81.1,81.13,81.05,81.06,19765.0,60.9766,60.9991,60.939,60.9465,19765.0
2018-08-10 14:15:00,81.06,81.12,81.04,81.12,22755.0,60.9465,60.9916,60.9315,60.9916,22755.0
2018-08-10 14:20:00,81.13,81.2,81.13,81.16,15456.0,60.9991,61.0518,60.9991,61.0217,15456.0
2018-08-10 14:25:00,81.15,81.24,81.14,81.24,23897.0,61.0142,61.0818,61.0066,61.0818,23897.0
2018-08-10 14:30:00,81.24,81.25,81.13,81.19,32193.0,61.0818,61.0893,60.9991,61.0442,32193.0
2018-08-10 14:35:00,81.19,81.22,81.16,81.22,31522.0,61.0442,61.0668,61.0217,61.0668,31522.0
2018-08-10 14:40:00,81.21,81.25,81.19,81.21,34099.0,61.0593,61.0893,61.0442,61.0593,34099.0
2018-08-10 14:45:00,81.22,81.22,81.13,81.13,15816.0,61.0668,61.0668,60.9991,60.9991,15816.0
2018-08-10 14:50:00,81.13,81.17,81.08,81.08,13472.0,60.9991,61.0292,60.9615,60.9615,13472.0
2018-08-10 14:55:00,81.08,81.11,81.04,81.06,29904.0,60.9615,60.9841,60.9315,60.9465,29904.0
2018-08-10 15:00:00,81.06,81.06,80.94,80.98,39469.0,60.9465,60.9465,60.8563,60.8863,39469.0
2018-08-10 15:05:00,80.97,81.01,80.93,80.95,47590.0,60.8788,60.9089,60.8487,60.8638,47590.0
2018-08-10 15:10:00,80.95,80.96,80.88,80.88,22069.0,60.8638,60.8713,60.8112,60.8112,22069.0
2018-08-10 15:15:00,80.9,80.93,80.84,80.86,31427.0,60.8262,60.8487,60.7811,60.7961,31427.0
2018-08-10 15:20:00,80.86,81.06,80.85,81.06,39357.0,60.7961,60.9465,60.7886,60.9465,39357.0
2018-08-10 15:25:00,81.06,81.09,80.99,81.05,28888.0,60.9465,60.969,60.8939,60.939,28888.0
2018-08-10 15:30:00,81.05,81.06,80.9,80.97,37115.0,60.939,60.9465,60.8262,60.8788,37115.0
2018-08-10 15:35:00,80.96,80.99,80.91,80.96,35218.0,60.8713,60.8939,60.8337,60.8713,35218.0
2018-08-10 15:40:00,80.95,80.95,80.88,80.9,40083.0,60.8638,60.8638,60.8112,60.8262,40083.0
2018-08-10 15:45:00,80.9,80.95,80.86,80.88,49554.0,60.8262,60.8638,60.7961,60.8112,49554.0
2018-08-10 15:50:00,80.87,80.94,80.86,80.92,65877.0,60.8036,60.8563,60.7961,60.8412,65877.0
2018-08-10 15:55:00,80.92,80.96,80.88,80.9,190264.0,60.8412,60.8713,60.8112,60.8262,190264.0
2018-08-13 09:30:00,80.92,80.99,80.74,80.93,62861.0,60.8412,60.8939,60.7059,60.8487,62861.0
2018-08-13 09:35:00,80.9,80.96,80.77,80.9,29262.0,60.8262,60.8713,60.7284,60.8262,29262.0
2018-08-13 09:40:00,80.88,81.05,80.88,80.95,178963.0,60.8112,60.939,60.8112,60.8638,178963.0
2018-08-13 09:45:00,80.94,81.12,80.89,80.89,22719.0,60.8563,60.9916,60.8187,60.8187,22719.0
2018-08-13 09:50:00,80.87,80.88,80.61,80.7,29283.0,60.8036,60.8112,60.6081,60.6758,29283.0
2018-08-13 09:55:00,80.71,80.8,80.62,80.8,15197.0,60.6833,60.751,60.6157,60.751,15197.0
2018-08-13 10:00:00,80.78,80.96,80.76,80.96,24979.0,60.736,60.8713,60.7209,60.8713,24979.0
2018-08-13 10:05:00,80.93,81.06,80.93,81.01,17949.0,60.8487,60.9465,60.8487,60.9089,17949.0
2018-08-13 10:10:00,80.98,80.98,80.71,80.73,18722.0,60.8863,60.8863,60.6833,60.6984,18722.0
2018-08-13 10:15:00,80.73,80.76,80.66,80.69,19801.0,60.6984,60.7209,60.6457,60.6683,19801.0
2018-08-13 10:20:00,80.68,80.75,80.62,80.72,18494.0,60.6608,60.7134,60.6157,60.6909,18494.0
2018-08-13 10:25:00,80.7,80.79,80.61,80.79,30307.0,60.6758,60.7435,60.6081,60.7435,30307.0
2018-08-13 10:30:00,80.77,80.88,80.7,80.86,13876.0,60.7284,60.8112,60.6758,60.7961,13876.0
2018-08-13 10:35:00,80.87,80.88,80.75,80.77,17729.0,60.8036,60.8112,60.7134,60.7284,17729.0
2018-08-13 10:40:00,80.76,80.84,80.76,80.78,10265.0,60.7209,60.7811,60.7209,60.736,10265.0
2018-08-13 10:45:00,80.76,80.77,80.63,80.63,15071.0,60.7209,60.7284,60.6232,60.6232,15071.0
2018-08-13 10:50:00,80.64,80.71,80.6,80.66,33690.0,60.6307,60.6833,60.6006,60.6457,33690.0
2018-08-13 10:55:00,80.66,80.69,80.62,80.64,13023.0,60.6457,60.6683,60.6157,60.6307,13023.0
2018-08-13 11:00:00,80.64,80.66,80.59,80.65,12482.0,60.6307,60.6457,60.5931,60.6382,12482.0
2018-08-13 11:05:00,80.65,80.72,80.64,80.66,24252.0,60.6382,60.6909,60.6307,60.6457,24252.0
2018-08-13 11:10:00,80.67,80.77,80.62,80.76,15248.0,60.6533,60.7284,60.6157,60.7209,15248.0
2018-08-13 11:15:00,80.75,80.79,80.69,80.79,29248.0,60.7134,60.7435,60.6683,60.7435,29248.0
2018-08-13 11:20:00,80.8,80.89,80.79,80.88,20469.0,60.751,60.8187,60.7435,60.8112,20469.0
2018-08-13 11:25:00,80.88,80.92,80.82,80.88,23453.0,60.8112,60.8412,60.766,60.8112,23453.0
2018-08-13 11:30:00,80.89,80.94,80.86,80.88,26697.0,60.8187,60.8563,60.7961,60.8112,26697.0
2018-08-13 11:35:00,80.88,80.94,80.83,80.84,17717.0,60.8112,60.8563,60.7736,60.7811,17717.0
2018-08-13 11:40:00,80.84,80.88,80.79,80.88,13087.0,60.7811,60.8112,60.7435,60.8112,13087.0
2018-08-13 11:45:00,80.87,80.87,80.78,80.85,13361.0,60.8036,60.8036,60.736,60.7886,13361.0
2018-08-13 11:50:00,80.86,80.87,80.8,80.84,39579.0,60.7961,60.8036,60.751,60.7811,39579.0
2018-08-13 11:55:00,80.84,80.84,80.67,80.68,37361.0,60.7811,60.7811,60.6533,60.6608,37361.0
2018-08-13 12:00:00,80.68,80.68,80.52,80.61,30812.0,60.6608,60.6608,60.5405,60.6081,30812.0
2018-08-13 12:05:00,80.62,80.67,80.59,80.64,15847.0,60.6157,60.6533,60.5931,60.6307,15847.0
2018-08-13 12:10:00,80.65,80.67,80.56,80.6,13095.0,60.6382,60.6533,60.5706,60.6006,13095.0
2018-08-13 12:15:00,80.59,80.62,80.57,80.59,14850.0,60.5931,60.6157,60.5781,60.5931,14850.0
2018-08-13 12:20:00,80.59,80.69,80.59,80.66,16366.0,60.5931,60.6683,60.5931,60.6457,16366.0
2018-08-13 12:25:00,80.67,80.73,80.64,80.72,25733.0,60.6533,60.6984,60.6307,60.6909,25733.0
2018-08-13 12:30:00,80.71,80.71,80.61,80.64,39963.0,60.6833,60.6833,60.6081,60.6307,39963.0
2018-08-13 12:35:00,80.63,80.68,80.58,80.66,50442.0,60.6232,60.6608,60.5856,60.6457,50442.0
2018-08-13 12:40:00,80.66,80.71,80.66,80.7,10495.0,60.6457,60.6833,60.6457,60.6758,10495.0
2018-08-13 12:45:00,80.7,80.74,80.7,80.7,15694.0,60.6758,60.7059,60.6758,60.6758,15694.0
2018-08-13 12:50:00,80.7,80.72,80.62,80.62,12716.0,60.6758,60.6909,60.6157,60.6157,12716.0
2018-08-13 12:55:00,80.63,80.64,80.58,80.6,14861.0,60.6232,60.6307,60.5856,60.6006,14861.0
2018-08-13 13:00:00,80.59,80.68,80.58,80.66,36375.0,60.5931,60.6608,60.5856,60.6457,36375.0
2018-08-13 13:05:00,80.67,80.75,80.62,80.74,37860.0,60.6533,60.7134,60.6157,60.7059,37860.0
2018-08-13 13:10:00,80.74,80.79,80.73,80.79,10162.0,60.7059,60.7435,60.6984,60.7435,10162.0
2018-08-13 13:15:00,80.79,80.87,80.79,80.85,35594.0,60.7435,60.8036,60.7435,60.7886,35594.0
2018-08-13 13:20:00,80.86,80.86,80.79,80.84,6995.0,60.7961,60.7961,60.7435,60.7811,6995.0
2018-08-13 13:25:00,80.84,80.84,80.79,80.81,7587.0,60.7811,60.7811,60.7435,60.7585,7587.0
2018-08-13 13:30:00,80.82,80.84,80.78,80.81,9077.0,60.766,60.7811,60.736,60.7585,9077.0
2018-08-13 13:35:00,80.81,80.87,80.81,80.84,10932.0,60.7585,60.8036,60.7585,60.7811,10932.0
2018-08-13 13:40:00,80.84,80.9,80.84,80.9,9524.0,60.7811,60.8262,60.7811,60.8262,9524.0
2018-08-13 13:45:00,80.89,80.93,80.86,80.86,9337.0,60.8187,60.8487,60.7961,60.7961,9337.0
2018-08-13 13:50:00,80.87,80.94,80.87,80.9,11364.0,60.8036,60.8563,60.8036,60.8262,11364.0
2018-08-13 13:55:00,80.89,80.94,80.88,80.91,8948.0,60.8187,60.8563,60.8112,60.8337,8948.0
2018-08-13 14:00:00,80.91,80.91,80.82,80.82,30877.0,60.8337,60.8337,60.766,60.766,30877.0
2018-08-13 14:05:00,80.82,80.83,80.8,80.82,8259.0,60.766,60.7736,60.751,60.766,8259.0
2018-08-13 14:10:00,80.82,80.9,80.81,80.87,21299.0,60.766,60.8262,60.7585,60.8036,21299.0
2018-08-13 14:15:00,80.86,80.89,80.82,80.84,17455.0,60.7961,60.8187,60.766,60.7811,17455.0
2018-08-13 14:20:00,80.85,80.88,80.81,80.81,20622.0,60.7886,60.8112,60.7585,60.7585,20622.0
2018-08-13 14:25:00,80.8,80.85,80.77,80.83,14703.0,60.751,60.7886,60.7284,60.7736,14703.0
2018-08-13 14:30:00,80.83,80.88,80.83,80.88,17042.0,60.7736,60.8112,60.7736,60.8112,17042.0
2018-08-13 14:35:00,80.88,80.95,80.88,80.92,16668.0,60.8112,60.8638,60.8112,60.8412,16668.0
2018-08-13 14:40:00,80.93,80.93,80.9,80.91,15106.0,60.8487,60.8487,60.8262,60.8337,15106.0
2018-08-13 14:45:00,80.92,80.93,80.9,80.91,27877.0,60.8412,60.8487,60.8262,60.8337,27877.0
2018-08-13 14:50:00,80.92,81.05,80.91,81.05,21342.0,60.8412,60.939,60.8337,60.939,21342.0
2018-08-13 14:55:00,81.05,81.07,80.97,80.98,28670.0,60.939,60.954,60.8788,60.8863,28670.0
2018-08-13 15:00:00,80.98,80.98,80.92,80.97,25112.0,60.8863,60.8863,60.8412,60.8788,25112.0
2018-08-13 15:05:00,80.97,81.01,80.96,81.01,17202.0,60.8788,60.9089,60.8713,60.9089,17202.0
2018-08-13 15:10:00,81.01,81.03,80.99,81.02,31141.0,60.9089,60.9239,60.8939,60.9164,31141.0
2018-08-13 15:15:00,81.04,81.09,81.01,81.03,23745.0,60.9315,60.969,60.9089,60.9239,23745.0
2018-08-13 15:20:00,81.03,81.07,81.03,81.04,31562.0,60.9239,60.954,60.9239,60.9315,31562.0
2018-08-13 15:25:00,81.04,81.08,81.01,81.02,22624.0,60.9315,60.9615,60.9089,60.9164,22624.0
2018-08-13 15:30:00,81.01,81.02,80.95,80.97,20282.0,60.9089,60.9164,60.8638,60.8788,20282.0
2018-08-13 15:35:00,80.96,81.01,80.94,81.0,37838.0,60.8713,60.9089,60.8563,60.9014,37838.0
2018-08-13 15:40:00,80.99,81.11,80.99,81.08,90809.0,60.8939,60.9841,60.8939,60.9615,90809.0
2018-08-13 15:45:00,81.07,81.09,81.01,81.01,48614.0,60.954,60.969,60.9089,60.9089,48614.0
2018-08-13 15:50:00,81.01,81.1,80.99,80.99,75445.0,60.9089,60.9766,60.8939,60.8939,75445.0
2018-08-13 15:55:00,80.99,81.04,80.91,80.95,206468.0,60.8939,60.9315,60.8337,60.8638,206468.0
2018-08-14 09:30:00,80.97,81.18,80.78,81.07,58409.0,60.8788,61.0367,60.736,60.954,58409.0
2018-08-14 09:35:00,81.09,81.3,81.07,81.25,34836.0,60.969,61.1269,60.954,61.0893,34836.0
2018-08-14 09:40:00,81.28,81.42,81.14,81.14,29175.0,61.1119,61.2172,61.0066,61.0066,29175.0
2018-08-14 09:45:00,81.16,81.36,81.11,81.36,42436.0,61.0217,61.1721,60.9841,61.1721,42436.0
2018-08-14 09:50:00,81.38,81.43,81.26,81.28,46598.0,61.1871,61.2247,61.0969,61.1119,46598.0
2018-08-14 09:55:00,81.29,81.34,81.22,81.23,26006.0,61.1194,61.157,61.0668,61.0743,26006.0
2018-08-14 10:00:00,81.23,81.41,81.23,81.4,35187.0,61.0743,61.2096,61.0743,61.2021,35187.0
2018-08-14 10:05:00,81.4,81.44,81.26,81.26,41923.0,61.2021,61.2322,61.0969,61.0969,41923.0
2018-08-14 10:10:00,81.26,81.33,81.19,81.23,28326.0,61.0969,61.1495,61.0442,61.0743,28326.0
2018-08-14 10:15:00,81.23,81.24,81.15,81.17,24130.0,61.0743,61.0818,61.0142,61.0292,24130.0
2018-08-14 10:20:00,81.17,81.24,81.1,81.24,38180.0,61.0292,61.0818,60.9766,61.0818,38180.0
2018-08-14 10:25:00,81.24,81.31,81.24,81.29,17745.0,61.0818,61.1345,61.0818,61.1194,17745.0
2018-08-14 10:30:00,81.3,81.3,81.2,81.2,30156.0,61.1269,61.1269,61.0518,61.0518,30156.0
2018-08-14 10:35:00,81.19,81.23,81.13,81.23,12502.0,61.0442,61.0743,60.9991,61.0743,12502.0
2018-08-14 10:40:00,81.23,81.33,81.21,81.31,21976.0,61.0743,61.1495,61.0593,61.1345,21976.0
2018-08-14 10:45:00,81.29,81.37,81.27,81.29,12632.0,61.1194,61.1796,61.1044,61.1194,12632.0
2018-08-14 10:50:00,81.31,81.36,81.27,81.34,28874.0,61.1345,61.1721,61.1044,61.157,28874.0
2018-08-14 10:55:00,81.33,81.33,81.26,81.26,27772.0,61.1495,61.1495,61.0969,61.0969,27772.0
2018-08-14 11:00:00,81.26,81.32,81.25,81.27,16351.0,61.0969,61.142,61.0893,61.1044,16351.0
2018-08-14 11:05:00,81.27,81.33,81.27,81.33,15716.0,61.1044,61.1495,61.1044,61.1495,15716.0
2018-08-14 11:10:00,81.32,81.34,81.26,81.26,9929.0,61.142,61.157,61.0969,61.0969,9929.0
2018-08-14 11:15:00,81.26,81.27,81.22,81.22,14288.0,61.0969,61.1044,61.0668,61.0668,14288.0
2018-08-14 11:20:00,81.22,81.22,81.12,81.19,25029.0,61.0668,61.0668,60.9916,61.0442,25029.0
2018-08-14 11:25:00,81.19,81.21,81.13,81.15,18694.0,61.0442,61.0593,60.9991,61.0142,18694.0
2018-08-14 11:30:00,81.16,81.24,81.15,81.23,12160.0,61.0217,61.0818,61.0142,61.0743,12160.0
2018-08-14 11:35:00,81.22,81.26,81.2,81.25,9114.0,61.0668,61.0969,61.0518,61.0893,9114.0
2018-08-14 11:40:00,81.25,81.35,81.24,81.35,20810.0,61.0893,61.1645,61.0818,61.1645,20810.0
2018-08-14 11:45:00,81.35,81.4,81.31,81.32,116505.0,61.1645,61.2021,61.1345,61.142,116505.0
2018-08-14 11:50:00,81.32,81.36,81.28,81.34,10239.0,61.142,61.1721,61.1119,61.157,10239.0
2018-08-14 11:55:00,81.33,81.41,81.32,81.41,18389.0,61.1495,61.2096,61.142,61.2096,18389.0
2018-08-14 12:00:00,81.41,81.46,81.4,81.44,13953.0,61.2096,61.2472,61.2021,61.2322,13953.0
2018-08-14 12:05:00,81.45,81.53,81.44,81.49,17745.0,61.2397,61.2999,61.2322,61.2698,17745.0
2018-08-14 12:10:00,81.49,81.5,81.37,81.38,56184.0,61.2698,61.2773,61.1796,61.1871,56184.0
2018-08-14 12:15:00,81.39,81.44,81.38,81.43,19178.0,61.1946,61.2322,61.1871,61.2247,19178.0
2018-08-14 12:20:00,81.43,81.43,81.31,81.32,7978.0,61.2247,61.2247,61.1345,61.142,7978.0
2018-08-14 12:25:00,81.32,81.37,81.32,81.37,32245.0,61.142,61.1796,61.142,61.1796,32245.0
2018-08-14 12:30:00,81.36,81.37,81.31,81.34,28003.0,61.1721,61.1796,61.1345,61.157,28003.0
2018-08-14 12:35:00,81.35,81.35,81.28,81.3,38254.0,61.1645,61.1645,61.1119,61.1269,38254.0
2018-08-14 12:40:00,81.32,81.42,81.32,81.41,14319.0,61.142,61.2172,61.142,61.2096,14319.0
2018-08-14 12:45:00,81.41,81.42,81.36,81.37,9862.0,61.2096,61.2172,61.1721,61.1796,9862.0
2018-08-14 12:50:00,81.37,81.37,81.32,81.33,9650.0,61.1796,61.1796,61.142,61.1495,9650.0
2018-08-14 12:55:00,81.31,81.32,81.24,81.26,17007.0,61.1345,61.142,61.0818,61.0969,17007.0
2018-08-14 13:00:00,81.26,81.28,81.21,81.27,8343.0,61.0969,61.1119,61.0593,61.1044,8343.0
2018-08-14 13:05:00,81.27,81.32,81.26,81.32,15496.0,61.1044,61.142,61.0969,61.142,15496.0
2018-08-14 13:10:00,81.32,81.35,81.28,81.32,29566.0,61.142,61.1645,61.1119,61.142,29566.0
2018-08-14 13:15:00,81.33,81.35,81.31,81.33,9640.0,61.1495,61.1645,61.1345,61.1495,9640.0
2018-08-14 13:20:00,81.34,81.34,81.31,81.33,8244.0,61.157,61.157,61.1345,61.1495,8244.0
2018-08-14 13:25:00,81.34,81.38,81.33,81.38,6594.0,61.157,61.1871,61.1495,61.1871,6594.0
2018-08-14 13:30:00,81.38,81.38,81.35,81.37,16932.0,61.1871,61.1871,61.1645,61.1796,16932.0
2018-08-14 13:35:00,81.36,81.39,81.35,81.37,15187.0,61.1721,61.1946,61.1645,61.1796,15187.0
2018-08-14 13:40:00,81.38,81.39,81.35,81.35,26228.0,61.1871,61.1946,61.1645,61.1645,26228.0
2018-08-14 13:45:00,81.35,81.36,81.23,81.24,33234.0,61.1645,61.1721,61.0743,61.0818,33234.0
2018-08-14 13:50:00,81.24,81.31,81.23,81.27,18771.0,61.0818,61.1345,61.0743,61.1044,18771.0
2018-08-14 13:55:00,81.28,81.33,81.28,81.33,9640.0,61.1119,61.1495,61.1119,61.1495,9640.0
2018-08-14 14:00:00,81.33,81.35,81.31,81.35,11343.0,61.1495,61.1645,61.1345,61.1645,11343.0
2018-08-14 14:05:00,81.35,81.41,81.35,81.37,9393.0,61.1645,61.2096,61.1645,61.1796,9393.0
2018-08-14 14:10:00,81.36,81.4,81.32,81.39,37587.0,61.1721,61.2021,61.142,61.1946,37587.0
2018-08-14 14:15:00,81.4,81.4,81.33,81.36,16117.0,61.2021,61.2021,61.1495,61.1721,16117.0
2018-08-14 14:20:00,81.37,81.42,81.35,81.36,28258.0,61.1796,61.2172,61.1645,61.1721,28258.0
2018-08-14 14:25:00,81.38,81.38,81.3,81.31,13071.0,61.1871,61.1871,61.1269,61.1345,13071.0
2018-08-14 14:30:00,81.31,81.36,81.29,81.31,10366.0,61.1345,61.1721,61.1194,61.1345,10366.0
2018-08-14 14:35:00,81.3,81.35,81.3,81.31,15908.0,61.1269,61.1645,61.1269,61.1345,15908.0
2018-08-14 14:40:00,81.32,81.38,81.31,81.34,11801.0,61.142,61.1871,61.1345,61.157,11801.0
2018-08-14 14:45:00,81.34,81.37,81.3,81.32,11840.0,61.157,61.1796,61.1269,61.142,11840.0
2018-08-14 14:50:00,81.3,81.35,81.3,81.34,10975.0,61.1269,61.1645,61.1269,61.157,10975.0
2018-08-14 14:55:00,81.34,81.34,81.31,81.31,7997.0,61.157,61.157,61.1345,61.1345,7997.0
2018-08-14 15:00:00,81.31,81.34,81.29,81.31,20616.0,61.1345,61.157,61.1194,61.1345,20616.0
2018-08-14 15:05:00,81.3,81.32,81.29,81.29,9425.0,61.1269,61.142,61.1194,61.1194,9425.0
2018-08-14 15:10:00,81.31,81.33,81.29,81.32,16762.0,61.1345,61.1495,61.1194,61.142,16762.0
2018-08-14 15:15:00,81.32,81.33,81.28,81.3,15050.0,61.142,61.1495,61.1119,61.1269,15050.0
2018-08-14 15:20:00,81.29,81.3,81.24,81.24,14537.0,61.1194,61.1269,61.0818,61.0818,14537.0
2018-08-14 15:25:00,81.24,81.24,81.21,81.23,22587.0,61.0818,61.0818,61.0593,61.0743,22587.0
2018-08-14 15:30:00,81.23,81.28,81.2,81.22,18180.0,61.0743,61.1119,61.0518,61.0668,18180.0
2018-08-14 15:35:00,81.23,81.27,81.21,81.25,17390.0,61.0743,61.1044,61.0593,61.0893,17390.0
2018-08-14 15:40:00,81.25,81.29,81.21,81.22,26042.0,61.0893,61.1194,61.0593,61.0668,26042.0
2018-08-14 15:45:00,81.23,81.28,81.23,81.28,36705.0,61.0743,61.1119,61.0743,61.1119,36705.0
2018-08-14 15:50:00,81.28,81.28,81.2,81.2,56069.0,61.1119,61.1119,61.0518,61.0518,56069.0
2018-08-14 15:55:00,81.21,81.23,81.18,81.22,103366.0,61.0593,61.0743,61.0367,61.0668,103366.0
2018-08-15 09:30:00,81.44,81.65,81.35,81.65,43282.0,61.2322,61.3901,61.1645,61.3901,43282.0
2018-08-15 09:35:00,81.61,81.66,81.43,81.47,34381.0,61.36,61.3976,61.2247,61.2548,34381.0
2018-08-15 09:40:00,81.47,81.56,81.31,81.47,20032.0,61.2548,61.3224,61.1345,61.2548,20032.0
2018-08-15 09:45:00,81.48,81.7,81.47,81.58,30621.0,61.2623,61.4277,61.2548,61.3375,30621.0
2018-08-15 09:50:00,81.6,81.61,81.5,81.59,24951.0,61.3525,61.36,61.2773,61.345,24951.0
2018-08-15 09:55:00,81.61,81.69,81.49,81.66,36261.0,61.36,61.4202,61.2698,61.3976,36261.0
2018-08-15 10:00:00,81.67,81.79,81.66,81.69,67209.0,61.4051,61.4954,61.3976,61.4202,67209.0
2018-08-15 10:05:00,81.69,81.85,81.6,81.84,45535.0,61.4202,61.5405,61.3525,61.5329,45535.0
2018-08-15 10:10:00,81.83,81.98,81.8,81.88,45325.0,61.5254,61.6382,61.5029,61.563,45325.0
2018-08-15 10:15:00,81.89,81.99,81.82,81.96,26940.0,61.5705,61.6457,61.5179,61.6232,26940.0
2018-08-15 10:20:00,81.95,82.06,81.93,82.04,50583.0,61.6157,61.6984,61.6006,61.6833,50583.0
2018-08-15 10:25:00,82.05,82.14,82.04,82.12,67591.0,61.6908,61.7585,61.6833,61.7435,67591.0
2018-08-15 10:30:00,82.12,82.42,82.12,82.28,79572.0,61.7435,61.969,61.7435,61.8638,79572.0
2018-08-15 10:35:00,82.29,82.45,82.22,82.23,29020.0,61.8713,61.9916,61.8187,61.8262,29020.0
2018-08-15 10:40:00,82.22,82.25,82.14,82.21,26916.0,61.8187,61.8412,61.7585,61.8111,26916.0
2018-08-15 10:45:00,82.22,82.28,82.11,82.11,17453.0,61.8187,61.8638,61.736,61.736,17453.0
2018-08-15 10:50:00,82.11,82.24,82.09,82.2,30953.0,61.736,61.8337,61.7209,61.8036,30953.0
2018-08-15 10:55:00,82.21,82.26,82.16,82.25,34671.0,61.8111,61.8487,61.7735,61.8412,34671.0
2018-08-15 11:00:00,82.25,82.25,82.13,82.24,51649.0,61.8412,61.8412,61.751,61.8337,51649.0
2018-08-15 11:05:00,82.25,82.27,82.18,82.26,35425.0,61.8412,61.8563,61.7886,61.8487,35425.0
2018-08-15 11:10:00,82.25,82.26,82.03,82.03,26035.0,61.8412,61.8487,61.6758,61.6758,26035.0
2018-08-15 11:15:00,82.01,82.09,82.0,82.05,14840.0,61.6608,61.7209,61.6532,61.6908,14840.0
2018-08-15 11:20:00,82.04,82.19,82.01,82.17,33633.0,61.6833,61.7961,61.6608,61.7811,33633.0
2018-08-15 11:25:00,82.18,82.23,82.11,82.12,34583.0,61.7886,61.8262,61.736,61.7435,34583.0
2018-08-15 11:30:00,82.12,82.18,82.1,82.11,20338.0,61.7435,61.7886,61.7284,61.736,20338.0
2018-08-15 11:35:00,82.12,82.12,81.95,82.02,47227.0,61.7435,61.7435,61.6157,61.6683,47227.0
2018-08-15 11:40:00,82.02,82.11,82.01,82.1,13557.0,61.6683,61.736,61.6608,61.7284,13557.0
2018-08-15 11:45:00,82.09,82.1,82.02,82.06,23669.0,61.7209,61.7284,61.6683,61.6984,23669.0
2018-08-15 11:50:00,82.06,82.13,82.06,82.07,13510.0,61.6984,61.751,61.6984,61.7059,13510.0
2018-08-15 11:55:00,82.07,82.09,82.01,82.08,16603.0,61.7059,61.7209,61.6608,61.7134,16603.0
2018-08-15 12:00:00,82.08,82.1,82.0,82.02,18405.0,61.7134,61.7284,61.6532,61.6683,18405.0
2018-08-15 12:05:00,82.03,82.11,82.01,82.02,17835.0,61.6758,61.736,61.6608,61.6683,17835.0
2018-08-15 12:10:00,82.02,82.09,82.01,82.05,35497.0,61.6683,61.7209,61.6608,61.6908,35497.0
2018-08-15 12:15:00,82.06,82.12,82.01,82.1,19787.0,61.6984,61.7435,61.6608,61.7284,19787.0
2018-08-15 12:20:00,82.07,82.11,82.06,82.09,18744.0,61.7059,61.736,61.6984,61.7209,18744.0
2018-08-15 12:25:00,82.08,82.09,82.01,82.08,14995.0,61.7134,61.7209,61.6608,61.7134,14995.0
2018-08-15 12:30:00,82.08,82.09,81.97,82.02,61376.0,61.7134,61.7209,61.6307,61.6683,61376.0
2018-08-15 12:35:00,82.02,82.03,81.92,81.93,20404.0,61.6683,61.6758,61.5931,61.6006,20404.0
2018-08-15 12:40:00,81.92,81.96,81.88,81.93,15422.0,61.5931,61.6232,61.563,61.6006,15422.0
2018-08-15 12:45:00,81.92,82.0,81.9,81.98,19992.0,61.5931,61.6532,61.5781,61.6382,19992.0
2018-08-15 12:50:00,81.97,81.97,81.83,81.86,13280.0,61.6307,61.6307,61.5254,61.548,13280.0
2018-08-15 12:55:00,81.86,81.87,81.73,81.76,15093.0,61.548,61.5555,61.4502,61.4728,15093.0
2018-08-15 13:00:00,81.76,81.76,81.63,81.64,13631.0,61.4728,61.4728,61.3751,61.3826,13631.0
2018-08-15 13:05:00,81.64,81.69,81.63,81.67,13943.0,61.3826,61.4202,61.3751,61.4051,13943.0
2018-08-15 13:10:00,81.68,81.68,81.56,81.65,37086.0,61.4126,61.4126,61.3224,61.3901,37086.0
2018-08-15 13:15:00,81.68,81.72,81.66,81.69,15626.0,61.4126,61.4427,61.3976,61.4202,15626.0
2018-08-15 13:20:00,81.68,81.7,81.62,81.63,13022.0,61.4126,61.4277,61.3675,61.3751,13022.0
2018-08-15 13:25:00,81.64,81.69,81.62,81.66,9179.0,61.3826,61.4202,61.3675,61.3976,9179.0
2018-08-15 13:30:00,81.67,81.68,81.61,81.65,15268.0,61.4051,61.4126,61.36,61.3901,15268.0
2018-08-15 13:35:00,81.65,81.69,81.63,81.67,11964.0,61.3901,61.4202,61.3751,61.4051,11964.0
2018-08-15 13:40:00,81.68,81.79,81.68,81.75,13926.0,61.4126,61.4954,61.4126,61.4653,13926.0
2018-08-15 13:45:00,81.73,81.78,81.69,81.78,15457.0,61.4502,61.4878,61.4202,61.4878,15457.0
2018-08-15 13:50:00,81.79,81.8,81.64,81.64,23817.0,61.4954,61.5029,61.3826,61.3826,23817.0
2018-08-15 13:55:00,81.63,81.71,81.61,81.7,30090.0,61.3751,61.4352,61.36,61.4277,30090.0
2018-08-15 14:00:00,81.7,81.71,81.59,81.61,29311.0,61.4277,61.4352,61.345,61.36,29311.0
2018-08-15 14:05:00,81.61,81.65,81.56,81.65,15999.0,61.36,61.3901,61.3224,61.3901,15999.0
2018-08-15 14:10:00,81.65,81.74,81.65,81.72,13462.0,61.3901,61.4578,61.3901,61.4427,13462.0
2018-08-15 14:15:00,81.73,81.79,81.73,81.77,15806.0,61.4502,61.4954,61.4502,61.4803,15806.0
2018-08-15 14:20:00,81.78,81.81,81.73,81.77,12615.0,61.4878,61.5104,61.4502,61.4803,12615.0
2018-08-15 14:25:00,81.76,81.76,81.68,81.73,23911.0,61.4728,61.4728,61.4126,61.4502,23911.0
2018-08-15 14:30:00,81.72,81.77,81.67,81.72,46895.0,61.4427,61.4803,61.4051,61.4427,46895.0
2018-08-15 14:35:00,81.71,81.74,81.57,81.58,41632.0,61.4352,61.4578,61.3299,61.3375,41632.0
2018-08-15 14:40:00,81.59,81.6,81.5,81.57,41140.0,61.345,61.3525,61.2773,61.3299,41140.0
2018-08-15 14:45:00,81.58,81.58,81.49,81.54,33724.0,61.3375,61.3375,61.2698,61.3074,33724.0
2018-08-15 14:50:00,81.53,81.54,81.44,81.45,27446.0,61.2999,61.3074,61.2322,61.2397,27446.0
2018-08-15 14:55:00,81.45,81.58,81.44,81.54,22135.0,61.2397,61.3375,61.2322,61.3074,22135.0
2018-08-15 15:00:00,81.54,81.67,81.53,81.66,36388.0,61.3074,61.4051,61.2999,61.3976,36388.0
2018-08-15 15:05:00,81.65,81.67,81.61,81.64,26667.0,61.3901,61.4051,61.36,61.3826,26667.0
2018-08-15 15:10:00,81.65,81.7,81.63,81.67,43325.0,61.3901,61.4277,61.3751,61.4051,43325.0
2018-08-15 15:15:00,81.67,81.71,81.66,81.67,38999.0,61.4051,61.4352,61.3976,61.4051,38999.0
2018-08-15 15:20:00,81.68,81.71,81.63,81.64,63016.0,61.4126,61.4352,61.3751,61.3826,63016.0
2018-08-15 15:25:00,81.64,81.65,81.59,81.65,55069.0,61.3826,61.3901,61.345,61.3901,55069.0
2018-08-15 15:30:00,81.64,81.72,81.64,81.7,64382.0,61.3826,61.4427,61.3826,61.4277,64382.0
2018-08-15 15:35:00,81.7,81.84,81.7,81.73,45571.0,61.4277,61.5329,61.4277,61.4502,45571.0
2018-08-15 15:40:00,81.73,81.76,81.69,81.7,70938.0,61.4502,61.4728,61.4202,61.4277,70938.0
2018-08-15 15:45:00,81.7,81.81,81.69,81.8,118608.0,61.4277,61.5104,61.4202,61.5029,118608.0
2018-08-15 15:50:00,81.79,81.89,81.74,81.88,84972.0,61.4954,61.5705,61.4578,61.563,84972.0
2018-08-15 15:55:00,81.87,81.99,81.8,81.87,229683.0,61.5555,61.6457,61.5029,61.5555,229683.0
2018-08-16 09:30:00,80.91,80.98,80.55,80.62,47262.0,61.5236,61.5768,61.2498,61.3031,47262.0
2018-08-16 09:35:00,80.58,80.84,80.58,80.84,12355.0,61.2726,61.4703,61.2726,61.4703,12355.0
2018-08-16 09:40:00,80.86,81.02,80.72,81.02,43787.0,61.4855,61.6072,61.3791,61.6072,43787.0
2018-08-16 09:45:00,81.04,81.08,80.89,80.99,31349.0,61.6224,61.6528,61.5084,61.5844,31349.0
2018-08-16 09:50:00,80.96,81.05,80.84,81.02,39696.0,61.5616,61.63,61.4703,61.6072,39696.0
2018-08-16 09:55:00,81.01,81.08,80.89,81.08,91155.0,61.5996,61.6528,61.5084,61.6528,91155.0
2018-08-16 10:00:00,81.07,81.1,81.0,81.02,44153.0,61.6452,61.668,61.592,61.6072,44153.0
2018-08-16 10:05:00,81.01,81.02,80.9,80.9,31426.0,61.5996,61.6072,61.516,61.516,31426.0
2018-08-16 10:10:00,80.89,80.93,80.79,80.85,45780.0,61.5084,61.5388,61.4323,61.4779,45780.0
2018-08-16 10:15:00,80.85,80.92,80.8,80.82,32453.0,61.4779,61.5312,61.4399,61.4551,32453.0
2018-08-16 10:20:00,80.82,80.89,80.76,80.88,33315.0,61.4551,61.5084,61.4095,61.5008,33315.0
2018-08-16 10:25:00,80.89,81.01,80.88,80.88,62854.0,61.5084,61.5996,61.5008,61.5008,62854.0
2018-08-16 10:30:00,80.87,80.98,80.85,80.97,16195.0,61.4931,61.5768,61.4779,61.5692,16195.0
2018-08-16 10:35:00,80.98,81.02,80.93,81.01,72150.0,61.5768,61.6072,61.5388,61.5996,72150.0
2018-08-16 10:40:00,81.01,81.08,81.0,81.05,36791.0,61.5996,61.6528,61.592,61.63,36791.0
2018-08-16 10:45:00,81.04,81.14,81.0,81.14,65713.0,61.6224,61.6985,61.592,61.6985,65713.0
2018-08-16 10:50:00,81.15,81.27,81.15,81.25,19767.0,61.7061,61.7973,61.7061,61.7821,19767.0
2018-08-16 10:55:00,81.24,81.28,81.17,81.2,24133.0,61.7745,61.8049,61.7213,61.7441,24133.0
2018-08-16 11:00:00,81.2,81.23,81.09,81.15,31312.0,61.7441,61.7669,61.6604,61.7061,31312.0
2018-08-16 11:05:00,81.14,81.16,81.07,81.1,17046.0,61.6985,61.7137,61.6452,61.668,17046.0
2018-08-16 11:10:00,81.09,81.22,81.05,81.2,18435.0,61.6604,61.7593,61.63,61.7441,18435.0
2018-08-16 11:15:00,81.18,81.18,81.02,81.06,11550.0,61.7289,61.7289,61.6072,61.6376,11550.0
2018-08-16 11:20:00,81.05,81.15,81.02,81.15,11638.0,61.63,61.7061,61.6072,61.7061,11638.0
2018-08-16 11:25:00,81.15,81.26,81.14,81.25,20233.0,61.7061,61.7897,61.6985,61.7821,20233.0
2018-08-16 11:30:00,81.25,81.36,81.25,81.32,37987.0,61.7821,61.8657,61.7821,61.8353,37987.0
2018-08-16 11:35:00,81.31,81.34,81.2,81.21,29388.0,61.8277,61.8505,61.7441,61.7517,29388.0
2018-08-16 11:40:00,81.21,81.31,81.19,81.26,16899.0,61.7517,61.8277,61.7365,61.7897,16899.0
2018-08-16 11:45:00,81.26,81.27,81.14,81.14,19813.0,61.7897,61.7973,61.6985,61.6985,19813.0
2018-08-16 11:50:00,81.14,81.3,81.14,81.29,12868.0,61.6985,61.8201,61.6985,61.8125,12868.0
2018-08-16 11:55:00,81.29,81.31,81.26,81.28,12675.0,61.8125,61.8277,61.7897,61.8049,12675.0
2018-08-16 12:00:00,81.28,81.36,81.23,81.35,68046.0,61.8049,61.8657,61.7669,61.8581,68046.0
2018-08-16 12:05:00,81.35,81.41,81.34,81.39,23232.0,61.8581,61.9038,61.8505,61.8886,23232.0
2018-08-16 12:10:00,81.39,81.42,81.33,81.4,35166.0,61.8886,61.9114,61.8429,61.8962,35166.0
2018-08-16 12:15:00,81.4,81.41,81.32,81.33,14578.0,61.8962,61.9038,61.8353,61.8429,14578.0
2018-08-16 12:20:00,81.32,81.34,81.3,81.32,12995.0,61.8353,61.8505,61.8201,61.8353,12995.0
2018-08-16 12:25:00,81.32,81.37,81.29,81.33,15917.0,61.8353,61.8733,61.8125,61.8429,15917.0
2018-08-16 12:30:00,81.34,81.39,81.34,81.38,11327.0,61.8505,61.8886,61.8505,61.881,11327.0
2018-08-16 12:35:00,81.39,81.45,81.38,81.42,30761.0,61.8886,61.9342,61.881,61.9114,30761.0
2018-08-16 12:40:00,81.42,81.44,81.37,81.4,11980.0,61.9114,61.9266,61.8733,61.8962,11980.0
2018-08-16 12:45:00,81.4,81.43,81.35,81.35,11713.0,61.8962,61.919,61.8581,61.8581,11713.0
2018-08-16 12:50:00,81.35,81.37,81.31,81.34,7110.0,61.8581,61.8733,61.8277,61.8505,7110.0
2018-08-16 12:55:00,81.34,81.41,81.33,81.39,13509.0,61.8505,61.9038,61.8429,61.8886,13509.0
2018-08-16 13:00:00,81.39,81.43,81.37,81.38,19130.0,61.8886,61.919,61.8733,61.881,19130.0
2018-08-16 13:05:00,81.38,81.42,81.35,81.42,9883.0,61.881,61.9114,61.8581,61.9114,9883.0
2018-08-16 13:10:00,81.41,81.41,81.34,81.39,8418.0,61.9038,61.9038,61.8505,61.8886,8418.0
2018-08-16 13:15:00,81.4,81.45,81.38,81.42,12622.0,61.8962,61.9342,61.881,61.9114,12622.0
2018-08-16 13:20:00,81.44,81.53,81.43,81.52,19062.0,61.9266,61.995,61.919,61.9874,19062.0
2018-08-16 13:25:00,81.53,81.55,81.49,81.51,8102.0,61.995,62.0102,61.9646,61.9798,8102.0
2018-08-16 13:30:00,81.51,81.55,81.48,81.48,15292.0,61.9798,62.0102,61.957,61.957,15292.0
2018-08-16 13:35:00,81.48,81.55,81.48,81.54,28737.0,61.957,62.0102,61.957,62.0026,28737.0
2018-08-16 13:40:00,81.53,81.54,81.52,81.52,7537.0,61.995,62.0026,61.9874,61.9874,7537.0
2018-08-16 13:45:00,81.52,81.62,81.5,81.62,21379.0,61.9874,62.0634,61.9722,62.0634,21379.0
2018-08-16 13:50:00,81.63,81.64,81.57,81.57,9282.0,62.071,62.0787,62.0254,62.0254,9282.0
2018-08-16 13:55:00,81.58,81.61,81.55,81.57,12556.0,62.033,62.0558,62.0102,62.0254,12556.0
2018-08-16 14:00:00,81.57,81.57,81.42,81.43,13425.0,62.0254,62.0254,61.9114,61.919,13425.0
2018-08-16 14:05:00,81.44,81.52,81.42,81.49,8119.0,61.9266,61.9874,61.9114,61.9646,8119.0
2018-08-16 14:10:00,81.49,81.49,81.44,81.49,11802.0,61.9646,61.9646,61.9266,61.9646,11802.0
2018-08-16 14:15:00,81.49,81.54,81.48,81.53,15379.0,61.9646,62.0026,61.957,61.995,15379.0
2018-08-16 14:20:00,81.52,81.53,81.47,81.49,8824.0,61.9874,61.995,61.9494,61.9646,8824.0
2018-08-16 14:25:00,81.51,81.59,81.49,81.59,15100.0,61.9798,62.0406,61.9646,62.0406,15100.0
2018-08-16 14:30:00,81.6,81.6,81.53,81.57,11998.0,62.0482,62.0482,61.995,62.0254,11998.0
2018-08-16 14:35:00,81.55,81.64,81.55,81.6,10543.0,62.0102,62.0787,62.0102,62.0482,10543.0
2018-08-16 14:40:00,81.6,81.66,81.57,81.65,22644.0,62.0482,62.0939,62.0254,62.0863,22644.0
2018-08-16 14:45:00,81.64,81.66,81.58,81.6,22773.0,62.0787,62.0939,62.033,62.0482,22773.0
2018-08-16 14:50:00,81.6,81.64,81.58,81.64,17141.0,62.0482,62.0787,62.033,62.0787,17141.0
2018-08-16 14:55:00,81.63,81.7,81.61,81.66,49040.0,62.071,62.1243,62.0558,62.0939,49040.0
2018-08-16 15:00:00,81.67,81.69,81.63,81.66,26805.0,62.1015,62.1167,62.071,62.0939,26805.0
2018-08-16 15:05:00,81.67,81.68,81.63,81.67,18011.0,62.1015,62.1091,62.071,62.1015,18011.0
2018-08-16 15:10:00,81.66,81.73,81.64,81.72,26823.0,62.0939,62.1471,62.0787,62.1395,26823.0
2018-08-16 15:15:00,81.69,81.77,81.68,81.69,31545.0,62.1167,62.1775,62.1091,62.1167,31545.0
2018-08-16 15:20:00,81.69,81.77,81.67,81.74,19425.0,62.1167,62.1775,62.1015,62.1547,19425.0
2018-08-16 15:25:00,81.75,81.79,81.74,81.74,23440.0,62.1623,62.1927,62.1547,62.1547,23440.0
2018-08-16 15:30:00,81.75,81.83,81.73,81.81,42738.0,62.1623,62.2231,62.1471,62.2079,42738.0
2018-08-16 15:35:00,81.81,81.81,81.72,81.72,117635.0,62.2079,62.2079,62.1395,62.1395,117635.0
2018-08-16 15:40:00,81.72,81.81,81.71,81.79,48718.0,62.1395,62.2079,62.1319,62.1927,48718.0
2018-08-16 15:45:00,81.79,81.8,81.64,81.74,65797.0,62.1927,62.2003,62.0787,62.1547,65797.0
2018-08-16 15:50:00,81.73,81.73,81.6,81.65,80199.0,62.1471,62.1471,62.0482,62.0863,80199.0
2018-08-16 15:55:00,81.65,81.84,81.65,81.8,212751.0,62.0863,62.2307,62.0863,62.2003,212751.0
2018-08-17 09:30:00,81.64,82.09,81.6,81.9,146875.0,62.0787,62.4208,62.0482,62.2764,146875.0
2018-08-17 09:35:00,81.9,81.93,81.61,81.66,13313.0,62.2764,62.2992,62.0558,62.0939,13313.0
2018-08-17 09:40:00,81.67,81.82,81.58,81.82,46822.0,62.1015,62.2155,62.033,62.2155,46822.0
2018-08-17 09:45:00,81.82,81.89,81.64,81.83,85093.0,62.2155,62.2688,62.0787,62.2231,85093.0
2018-08-17 09:50:00,81.82,82.06,81.74,82.04,67613.0,62.2155,62.398,62.1547,62.3828,67613.0
2018-08-17 09:55:00,82.05,82.12,81.87,81.88,99101.0,62.3904,62.4436,62.2535,62.2611,99101.0
2018-08-17 10:00:00,81.89,81.96,81.83,81.9,41453.0,62.2688,62.322,62.2231,62.2764,41453.0
2018-08-17 10:05:00,81.89,82.07,81.89,82.02,60471.0,62.2688,62.4056,62.2688,62.3676,60471.0
2018-08-17 10:10:00,82.03,82.13,81.97,81.99,33120.0,62.3752,62.4512,62.3296,62.3448,33120.0
2018-08-17 10:15:00,82.01,82.14,81.95,82.12,54405.0,62.36,62.4589,62.3144,62.4436,54405.0
2018-08-17 10:20:00,82.12,82.31,82.08,82.3,32410.0,62.4436,62.5881,62.4132,62.5805,32410.0
2018-08-17 10:25:00,82.31,82.53,82.3,82.52,73783.0,62.5881,62.7554,62.5805,62.7478,73783.0
2018-08-17 10:30:00,82.51,82.52,82.24,82.27,31710.0,62.7402,62.7478,62.5349,62.5577,31710.0
2018-08-17 10:35:00,82.28,82.29,82.18,82.28,21532.0,62.5653,62.5729,62.4893,62.5653,21532.0
2018-08-17 10:40:00,82.28,82.37,82.27,82.35,19328.0,62.5653,62.6337,62.5577,62.6185,19328.0
2018-08-17 10:45:00,82.36,82.45,82.34,82.45,27757.0,62.6261,62.6946,62.6109,62.6946,27757.0
2018-08-17 10:50:00,82.45,82.55,82.39,82.55,34346.0,62.6946,62.7706,62.6489,62.7706,34346.0
2018-08-17 10:55:00,82.55,82.72,82.54,82.67,33368.0,62.7706,62.8999,62.763,62.8619,33368.0
2018-08-17 11:00:00,82.69,82.69,82.48,82.54,33015.0,62.8771,62.8771,62.7174,62.763,33015.0
2018-08-17 11:05:00,82.54,82.56,82.43,82.48,29150.0,62.763,62.7782,62.6794,62.7174,29150.0
2018-08-17 11:10:00,82.46,82.56,82.45,82.45,17372.0,62.7022,62.7782,62.6946,62.6946,17372.0
2018-08-17 11:15:00,82.44,82.5,82.37,82.43,20505.0,62.687,62.7326,62.6337,62.6794,20505.0
2018-08-17 11:20:00,82.43,82.44,82.36,82.4,15718.0,62.6794,62.687,62.6261,62.6566,15718.0
2018-08-17 11:25:00,82.39,82.5,82.37,82.48,36617.0,62.6489,62.7326,62.6337,62.7174,36617.0
2018-08-17 11:30:00,82.49,82.53,82.35,82.36,20401.0,62.725,62.7554,62.6185,62.6261,20401.0
2018-08-17 11:35:00,82.35,82.43,82.34,82.38,20569.0,62.6185,62.6794,62.6109,62.6413,20569.0
2018-08-17 11:40:00,82.37,82.39,82.31,82.33,17880.0,62.6337,62.6489,62.5881,62.6033,17880.0
2018-08-17 11:45:00,82.33,82.38,82.25,82.26,17887.0,62.6033,62.6413,62.5425,62.5501,17887.0
2018-08-17 11:50:00,82.27,82.29,82.2,82.21,16475.0,62.5577,62.5729,62.5045,62.5121,16475.0
2018-08-17 11:55:00,82.21,82.21,82.13,82.16,16614.0,62.5121,62.5121,62.4512,62.4741,16614.0
2018-08-17 12:00:00,82.16,82.26,82.16,82.19,19837.0,62.4741,62.5501,62.4741,62.4969,19837.0
2018-08-17 12:05:00,82.2,82.27,82.2,82.27,7486.0,62.5045,62.5577,62.5045,62.5577,7486.0
2018-08-17 12:10:00,82.27,82.31,82.22,82.3,15376.0,62.5577,62.5881,62.5197,62.5805,15376.0
2018-08-17 12:15:00,82.3,82.34,82.28,82.28,13249.0,62.5805,62.6109,62.5653,62.5653,13249.0
2018-08-17 12:20:00,82.28,82.34,82.23,82.24,10300.0,62.5653,62.6109,62.5273,62.5349,10300.0
2018-08-17 12:25:00,82.25,82.28,82.23,82.26,8866.0,62.5425,62.5653,62.5273,62.5501,8866.0
2018-08-17 12:30:00,82.26,82.3,82.25,82.29,9193.0,62.5501,62.5805,62.5425,62.5729,9193.0
2018-08-17 12:35:00,82.29,82.3,82.25,82.27,9602.0,62.5729,62.5805,62.5425,62.5577,9602.0
2018-08-17 12:40:00,82.27,82.27,82.19,82.22,12625.0,62.5577,62.5577,62.4969,62.5197,12625.0
2018-08-17 12:45:00,82.22,82.25,82.17,82.17,10011.0,62.5197,62.5425,62.4817,62.4817,10011.0
2018-08-17 12:50:00,82.18,82.23,82.16,82.23,9624.0,62.4893,62.5273,62.4741,62.5273,9624.0
2018-08-17 12:55:00,82.22,82.25,82.18,82.24,10053.0,62.5197,62.5425,62.4893,62.5349,10053.0
2018-08-17 13:00:00,82.23,82.27,82.21,82.26,14910.0,62.5273,62.5577,62.5121,62.5501,14910.0
2018-08-17 13:05:00,82.25,82.29,82.24,82.27,22217.0,62.5425,62.5729,62.5349,62.5577,22217.0
2018-08-17 13:10:00,82.28,82.37,82.27,82.36,11711.0,62.5653,62.6337,62.5577,62.6261,11711.0
2018-08-17 13:15:00,82.35,82.35,82.28,82.31,10967.0,62.6185,62.6185,62.5653,62.5881,10967.0
2018-08-17 13:20:00,82.31,82.35,82.3,82.33,6636.0,62.5881,62.6185,62.5805,62.6033,6636.0
2018-08-17 13:25:00,82.33,82.36,82.32,82.35,8970.0,62.6033,62.6261,62.5957,62.6185,8970.0
2018-08-17 13:30:00,82.34,82.37,82.28,82.28,12233.0,62.6109,62.6337,62.5653,62.5653,12233.0
2018-08-17 13:35:00,82.28,82.3,82.26,82.28,15837.0,62.5653,62.5805,62.5501,62.5653,15837.0
2018-08-17 13:40:00,82.28,82.34,82.27,82.34,9493.0,62.5653,62.6109,62.5577,62.6109,9493.0
2018-08-17 13:45:00,82.33,82.36,82.32,82.34,13073.0,62.6033,62.6261,62.5957,62.6109,13073.0
2018-08-17 13:50:00,82.33,82.37,82.32,82.36,12636.0,62.6033,62.6337,62.5957,62.6261,12636.0
2018-08-17 13:55:00,82.36,82.44,82.36,82.4,16150.0,62.6261,62.687,62.6261,62.6566,16150.0
2018-08-17 14:00:00,82.41,82.53,82.41,82.51,26710.0,62.6642,62.7554,62.6642,62.7402,26710.0
2018-08-17 14:05:00,82.51,82.52,82.43,82.44,27211.0,62.7402,62.7478,62.6794,62.687,27211.0
2018-08-17 14:10:00,82.44,82.45,82.34,82.34,14202.0,62.687,62.6946,62.6109,62.6109,14202.0
2018-08-17 14:15:00,82.35,82.36,82.18,82.2,19289.0,62.6185,62.6261,62.4893,62.5045,19289.0
2018-08-17 14:20:00,82.19,82.25,82.18,82.2,9523.0,62.4969,62.5425,62.4893,62.5045,9523.0
2018-08-17 14:25:00,82.21,82.28,82.19,82.28,14741.0,62.5121,62.5653,62.4969,62.5653,14741.0
2018-08-17 14:30:00,82.29,82.35,82.27,82.34,8188.0,62.5729,62.6185,62.5577,62.6109,8188.0
2018-08-17 14:35:00,82.35,82.39,82.34,82.37,12070.0,62.6185,62.6489,62.6109,62.6337,12070.0
2018-08-17 14:40:00,82.37,82.37,82.31,82.33,9350.0,62.6337,62.6337,62.5881,62.6033,9350.0
2018-08-17 14:45:00,82.32,82.32,82.23,82.29,17857.0,62.5957,62.5957,62.5273,62.5729,17857.0
2018-08-17 14:50:00,82.31,82.32,82.26,82.28,11712.0,62.5881,62.5957,62.5501,62.5653,11712.0
2018-08-17 14:55:00,82.28,82.4,82.28,82.38,17573.0,62.5653,62.6566,62.5653,62.6413,17573.0
2018-08-17 15:00:00,82.38,82.4,82.33,82.34,13131.0,62.6413,62.6566,62.6033,62.6109,13131.0
2018-08-17 15:05:00,82.35,82.39,82.34,82.34,10591.0,62.6185,62.6489,62.6109,62.6109,10591.0
2018-08-17 15:10:00,82.35,82.39,82.32,82.32,14774.0,62.6185,62.6489,62.5957,62.5957,14774.0
2018-08-17 15:15:00,82.32,82.32,82.27,82.28,15240.0,62.5957,62.5957,62.5577,62.5653,15240.0
2018-08-17 15:20:00,82.29,82.34,82.25,82.33,20023.0,62.5729,62.6109,62.5425,62.6033,20023.0
2018-08-17 15:25:00,82.32,82.33,82.27,82.31,13140.0,62.5957,62.6033,62.5577,62.5881,13140.0
2018-08-17 15:30:00,82.3,82.3,82.23,82.27,19474.0,62.5805,62.5805,62.5273,62.5577,19474.0
2018-08-17 15:35:00,82.27,82.27,82.15,82.18,36851.0,62.5577,62.5577,62.4665,62.4893,36851.0
2018-08-17 15:40:00,82.17,82.23,82.15,82.2,31672.0,62.4817,62.5273,62.4665,62.5045,31672.0
2018-08-17 15:45:00,82.19,82.26,82.17,82.23,38495.0,62.4969,62.5501,62.4817,62.5273,38495.0
2018-08-17 15:50:00,82.23,82.23,82.16,82.22,81511.0,62.5273,62.5273,62.4741,62.5197,81511.0
2018-08-17 15:55:00,82.23,82.32,82.22,82.28,121078.0,62.5273,62.5957,62.5197,62.5653,121078.0
2018-08-20 09:30:00,82.38,82.44,82.28,82.28,42197.0,62.6413,62.687,62.5653,62.5653,42197.0
2018-08-20 09:35:00,82.3,82.3,82.04,82.09,24702.0,62.5805,62.5805,62.3828,62.4208,24702.0
2018-08-20 09:40:00,82.09,82.34,82.06,82.22,35674.0,62.4208,62.6109,62.398,62.5197,35674.0
2018-08-20 09:45:00,82.25,82.53,82.24,82.46,34270.0,62.5425,62.7554,62.5349,62.7022,34270.0
2018-08-20 09:50:00,82.47,82.57,82.38,82.39,38329.0,62.7098,62.7858,62.6413,62.6489,38329.0
2018-08-20 09:55:00,82.36,82.43,82.28,82.29,25132.0,62.6261,62.6794,62.5653,62.5729,25132.0
2018-08-20 10:00:00,82.28,82.28,82.14,82.15,11595.0,62.5653,62.5653,62.4589,62.4665,11595.0
2018-08-20 10:05:00,82.18,82.24,82.15,82.15,15199.0,62.4893,62.5349,62.4665,62.4665,15199.0
2018-08-20 10:10:00,82.17,82.25,82.14,82.16,28992.0,62.4817,62.5425,62.4589,62.4741,28992.0
2018-08-20 10:15:00,82.16,82.22,82.11,82.18,33855.0,62.4741,62.5197,62.436,62.4893,33855.0
2018-08-20 10:20:00,82.19,82.24,82.13,82.16,28385.0,62.4969,62.5349,62.4512,62.4741,28385.0
2018-08-20 10:25:00,82.16,82.18,82.03,82.1,35320.0,62.4741,62.4893,62.3752,62.4284,35320.0
2018-08-20 10:30:00,82.11,82.14,82.02,82.07,31964.0,62.436,62.4589,62.3676,62.4056,31964.0
2018-08-20 10:35:00,82.06,82.16,82.05,82.14,25926.0,62.398,62.4741,62.3904,62.4589,25926.0
2018-08-20 10:40:00,82.15,82.24,82.15,82.15,27161.0,62.4665,62.5349,62.4665,62.4665,27161.0
2018-08-20 10:45:00,82.14,82.18,81.98,81.99,31129.0,62.4589,62.4893,62.3372,62.3448,31129.0
2018-08-20 10:50:00,82.0,82.05,81.95,82.05,44352.0,62.3524,62.3904,62.3144,62.3904,44352.0
2018-08-20 10:55:00,82.05,82.1,82.0,82.05,33950.0,62.3904,62.4284,62.3524,62.3904,33950.0
2018-08-20 11:00:00,82.05,82.14,82.0,82.0,37536.0,62.3904,62.4589,62.3524,62.3524,37536.0
2018-08-20 11:05:00,82.01,82.05,81.98,82.03,21932.0,62.36,62.3904,62.3372,62.3752,21932.0
2018-08-20 11:10:00,82.04,82.13,82.04,82.13,35337.0,62.3828,62.4512,62.3828,62.4512,35337.0
2018-08-20 11:15:00,82.13,82.13,82.04,82.05,23123.0,62.4512,62.4512,62.3828,62.3904,23123.0
2018-08-20 11:20:00,82.05,82.08,82.01,82.03,10837.0,62.3904,62.4132,62.36,62.3752,10837.0
2018-08-20 11:25:00,82.03,82.04,81.84,81.84,30467.0,62.3752,62.3828,62.2307,62.2307,30467.0
2018-08-20 11:30:00,81.85,81.87,81.78,81.79,14605.0,62.2383,62.2535,62.1851,62.1927,14605.0
2018-08-20 11:35:00,81.8,81.85,81.78,81.8,20087.0,62.2003,62.2383,62.1851,62.2003,20087.0
2018-08-20 11:40:00,81.79,81.81,81.73,81.79,20210.0,62.1927,62.2079,62.1471,62.1927,20210.0
2018-08-20 11:45:00,81.79,81.89,81.79,81.87,21047.0,62.1927,62.2688,62.1927,62.2535,21047.0
2018-08-20 11:50:00,81.86,81.86,81.8,81.85,16604.0,62.2459,62.2459,62.2003,62.2383,16604.0
2018-08-20 11:55:00,81.84,81.89,81.8,81.85,27802.0,62.2307,62.2688,62.2003,62.2383,27802.0
2018-08-20 12:00:00,81.86,81.93,81.86,81.92,28530.0,62.2459,62.2992,62.2459,62.2916,28530.0
2018-08-20 12:05:00,81.92,81.96,81.89,81.94,27516.0,62.2916,62.322,62.2688,62.3068,27516.0
2018-08-20 12:10:00,81.94,82.01,81.92,81.96,22791.0,62.3068,62.36,62.2916,62.322,22791.0
2018-08-20 12:15:00,81.97,82.0,81.96,82.0,15162.0,62.3296,62.3524,62.322,62.3524,15162.0
2018-08-20 12:20:00,82.0,82.03,81.97,81.98,13223.0,62.3524,62.3752,62.3296,62.3372,13223.0
2018-08-20 12:25:00,81.98,81.98,81.91,81.97,13079.0,62.3372,62.3372,62.284,62.3296,13079.0
2018-08-20 12:30:00,81.97,82.01,81.96,82.01,17744.0,62.3296,62.36,62.322,62.36,17744.0
2018-08-20 12:35:00,82.01,82.03,81.98,82.0,24250.0,62.36,62.3752,62.3372,62.3524,24250.0
2018-08-20 12:40:00,82.0,82.01,81.96,81.97,9653.0,62.3524,62.36,62.322,62.3296,9653.0
2018-08-20 12:45:00,81.96,81.99,81.95,81.98,22708.0,62.322,62.3448,62.3144,62.3372,22708.0
2018-08-20 12:50:00,81.99,81.99,81.92,81.93,17707.0,62.3448,62.3448,62.2916,62.2992,17707.0
2018-08-20 12:55:00,81.93,81.93,81.84,81.86,23141.0,62.2992,62.2992,62.2307,62.2459,23141.0
2018-08-20 13:00:00,81.85,81.87,81.82,81.86,15541.0,62.2383,62.2535,62.2155,62.2459,15541.0
2018-08-20 13:05:00,81.86,81.91,81.82,81.83,10257.0,62.2459,62.284,62.2155,62.2231,10257.0
2018-08-20 13:10:00,81.86,81.89,81.82,81.89,12287.0,62.2459,62.2688,62.2155,62.2688,12287.0
2018-08-20 13:15:00,81.89,81.98,81.89,81.97,13022.0,62.2688,62.3372,62.2688,62.3296,13022.0
2018-08-20 13:20:00,81.97,81.98,81.88,81.9,15234.0,62.3296,62.3372,62.2611,62.2764,15234.0
2018-08-20 13:25:00,81.9,81.9,81.87,81.9,8981.0,62.2764,62.2764,62.2535,62.2764,8981.0
2018-08-20 13:30:00,81.9,81.94,81.89,81.92,10969.0,62.2764,62.3068,62.2688,62.2916,10969.0
2018-08-20 13:35:00,81.91,81.92,81.88,81.91,21134.0,62.284,62.2916,62.2611,62.284,21134.0
2018-08-20 13:40:00,81.92,81.93,81.89,81.92,9804.0,62.2916,62.2992,62.2688,62.2916,9804.0
2018-08-20 13:45:00,81.93,81.95,81.9,81.93,11049.0,62.2992,62.3144,62.2764,62.2992,11049.0
2018-08-20 13:50:00,81.92,81.96,81.92,81.96,16214.0,62.2916,62.322,62.2916,62.322,16214.0
2018-08-20 13:55:00,81.97,82.01,81.88,81.91,29341.0,62.3296,62.36,62.2611,62.284,29341.0
2018-08-20 14:00:00,81.91,82.0,81.88,82.0,14069.0,62.284,62.3524,62.2611,62.3524,14069.0
2018-08-20 14:05:00,82.0,82.01,81.97,81.97,19717.0,62.3524,62.36,62.3296,62.3296,19717.0
2018-08-20 14:10:00,81.99,82.0,81.95,81.95,17207.0,62.3448,62.3524,62.3144,62.3144,17207.0
2018-08-20 14:15:00,81.95,81.98,81.92,81.93,16930.0,62.3144,62.3372,62.2916,62.2992,16930.0
2018-08-20 14:20:00,81.93,81.94,81.82,81.85,12478.0,62.2992,62.3068,62.2155,62.2383,12478.0
2018-08-20 14:25:00,81.85,81.85,81.72,81.73,20290.0,62.2383,62.2383,62.1395,62.1471,20290.0
2018-08-20 14:30:00,81.72,81.73,81.64,81.65,21714.0,62.1395,62.1471,62.0787,62.0863,21714.0
2018-08-20 14:35:00,81.64,81.67,81.62,81.67,15638.0,62.0787,62.1015,62.0634,62.1015,15638.0
2018-08-20 14:40:00,81.67,81.75,81.65,81.75,15579.0,62.1015,62.1623,62.0863,62.1623,15579.0
2018-08-20 14:45:00,81.76,81.82,81.76,81.81,19112.0,62.1699,62.2155,62.1699,62.2079,19112.0
2018-08-20 14:50:00,81.81,81.84,81.76,81.84,17880.0,62.2079,62.2307,62.1699,62.2307,17880.0
2018-08-20 14:55:00,81.84,81.85,81.8,81.82,26673.0,62.2307,62.2383,62.2003,62.2155,26673.0
2018-08-20 15:00:00,81.82,81.88,81.8,81.86,35235.0,62.2155,62.2611,62.2003,62.2459,35235.0
2018-08-20 15:05:00,81.87,81.91,81.84,81.89,18879.0,62.2535,62.284,62.2307,62.2688,18879.0
2018-08-20 15:10:00,81.89,81.89,81.77,81.81,24705.0,62.2688,62.2688,62.1775,62.2079,24705.0
2018-08-20 15:15:00,81.81,81.83,81.79,81.82,15101.0,62.2079,62.2231,62.1927,62.2155,15101.0
2018-08-20 15:20:00,81.82,81.83,81.76,81.8,19337.0,62.2155,62.2231,62.1699,62.2003,19337.0
2018-08-20 15:25:00,81.8,81.81,81.75,81.76,31580.0,62.2003,62.2079,62.1623,62.1699,31580.0
2018-08-20 15:30:00,81.76,81.84,81.76,81.84,40736.0,62.1699,62.2307,62.1699,62.2307,40736.0
2018-08-20 15:35:00,81.84,81.89,81.83,81.89,34343.0,62.2307,62.2688,62.2231,62.2688,34343.0
2018-08-20 15:40:00,81.88,81.88,81.79,81.82,38440.0,62.2611,62.2611,62.1927,62.2155,38440.0
2018-08-20 15:45:00,81.82,81.86,81.81,81.82,45217.0,62.2155,62.2459,62.2079,62.2155,45217.0
2018-08-20 15:50:00,81.83,81.84,81.78,81.79,54978.0,62.2231,62.2307,62.1851,62.1927,54978.0
2018-08-20 15:55:00,81.8,81.84,81.75,81.81,115314.0,62.2003,62.2307,62.1623,62.2079,115314.0
2018-08-21 09:30:00,81.71,81.71,81.45,81.45,43313.0,62.1319,62.1319,61.9342,61.9342,43313.0
2018-08-21 09:35:00,81.47,81.78,81.46,81.72,27171.0,61.9494,62.1851,61.9418,62.1395,27171.0
2018-08-21 09:40:00,81.69,81.69,81.43,81.44,28827.0,62.1167,62.1167,61.919,61.9266,28827.0
2018-08-21 09:45:00,81.45,81.53,81.41,81.41,35106.0,61.9342,61.995,61.9038,61.9038,35106.0
2018-08-21 09:50:00,81.41,81.42,81.24,81.25,27539.0,61.9038,61.9114,61.7745,61.7821,27539.0
2018-08-21 09:55:00,81.28,81.39,81.25,81.36,15769.0,61.8049,61.8886,61.7821,61.8657,15769.0
2018-08-21 10:00:00,81.37,81.41,81.26,81.3,19499.0,61.8733,61.9038,61.7897,61.8201,19499.0
2018-08-21 10:05:00,81.3,81.39,81.17,81.35,23500.0,61.8201,61.8886,61.7213,61.8581,23500.0
2018-08-21 10:10:00,81.36,81.37,81.25,81.25,10844.0,61.8657,61.8733,61.7821,61.7821,10844.0
2018-08-21 10:15:00,81.22,81.26,81.17,81.19,17160.0,61.7593,61.7897,61.7213,61.7365,17160.0
2018-08-21 10:20:00,81.19,81.28,81.13,81.26,15069.0,61.7365,61.8049,61.6909,61.7897,15069.0
2018-08-21 10:25:00,81.25,81.31,81.13,81.14,18091.0,61.7821,61.8277,61.6909,61.6985,18091.0
2018-08-21 10:30:00,81.16,81.2,81.1,81.12,24588.0,61.7137,61.7441,61.668,61.6832,24588.0
2018-08-21 10:35:00,81.11,81.18,81.08,81.12,21811.0,61.6756,61.7289,61.6528,61.6832,21811.0
2018-08-21 10:40:00,81.12,81.15,81.03,81.04,32216.0,61.6832,61.7061,61.6148,61.6224,32216.0
2018-08-21 10:45:00,81.03,81.09,80.93,80.94,30530.0,61.6148,61.6604,61.5388,61.5464,30530.0
2018-08-21 10:50:00,80.94,81.02,80.93,81.01,15837.0,61.5464,61.6072,61.5388,61.5996,15837.0
2018-08-21 10:55:00,81.03,81.04,80.83,80.92,41229.0,61.6148,61.6224,61.4627,61.5312,41229.0
2018-08-21 11:00:00,80.91,81.11,80.9,81.03,26678.0,61.5236,61.6756,61.516,61.6148,26678.0
2018-08-21 11:05:00,81.03,81.06,80.95,80.96,16003.0,61.6148,61.6376,61.554,61.5616,16003.0
2018-08-21 11:10:00,80.97,81.11,80.96,81.11,12777.0,61.5692,61.6756,61.5616,61.6756,12777.0
2018-08-21 11:15:00,81.12,81.2,81.1,81.17,11154.0,61.6832,61.7441,61.668,61.7213,11154.0
2018-08-21 11:20:00,81.18,81.25,81.16,81.16,17603.0,61.7289,61.7821,61.7137,61.7137,17603.0
2018-08-21 11:25:00,81.14,81.2,81.12,81.2,9904.0,61.6985,61.7441,61.6832,61.7441,9904.0
2018-08-21 11:30:00,81.21,81.23,81.07,81.1,20441.0,61.7517,61.7669,61.6452,61.668,20441.0
2018-08-21 11:35:00,81.11,81.11,81.01,81.04,60041.0,61.6756,61.6756,61.5996,61.6224,60041.0
2018-08-21 11:40:00,81.04,81.12,81.04,81.11,22606.0,61.6224,61.6832,61.6224,61.6756,22606.0
2018-08-21 11:45:00,81.1,81.13,81.08,81.1,21248.0,61.668,61.6909,61.6528,61.668,21248.0
2018-08-21 11:50:00,81.09,81.09,80.99,81.0,27634.0,61.6604,61.6604,61.5844,61.592,27634.0
2018-08-21 11:55:00,81.01,81.06,81.0,81.01,14171.0,61.5996,61.6376,61.592,61.5996,14171.0
2018-08-21 12:00:00,81.02,81.06,80.96,80.98,15398.0,61.6072,61.6376,61.5616,61.5768,15398.0
2018-08-21 12:05:00,80.99,81.04,80.96,81.01,8707.0,61.5844,61.6224,61.5616,61.5996,8707.0
2018-08-21 12:10:00,81.02,81.02,80.94,80.96,31267.0,61.6072,61.6072,61.5464,61.5616,31267.0
2018-08-21 12:15:00,80.95,80.95,80.91,80.91,17357.0,61.554,61.554,61.5236,61.5236,17357.0
2018-08-21 12:20:00,80.91,80.93,80.88,80.9,24407.0,61.5236,61.5388,61.5008,61.516,24407.0
2018-08-21 12:25:00,80.91,80.98,80.91,80.97,13895.0,61.5236,61.5768,61.5236,61.5692,13895.0
2018-08-21 12:30:00,80.98,81.03,80.97,81.01,17852.0,61.5768,61.6148,61.5692,61.5996,17852.0
2018-08-21 12:35:00,81.01,81.06,81.01,81.03,13268.0,61.5996,61.6376,61.5996,61.6148,13268.0
2018-08-21 12:40:00,81.03,81.09,81.02,81.04,13628.0,61.6148,61.6604,61.6072,61.6224,13628.0
2018-08-21 12:45:00,81.03,81.06,81.01,81.02,10410.0,61.6148,61.6376,61.5996,61.6072,10410.0
2018-08-21 12:50:00,81.02,81.11,81.02,81.11,11667.0,61.6072,61.6756,61.6072,61.6756,11667.0
2018-08-21 12:55:00,81.12,81.21,81.09,81.2,16828.0,61.6832,61.7517,61.6604,61.7441,16828.0
2018-08-21 13:00:00,81.2,81.22,81.11,81.16,20742.0,61.7441,61.7593,61.6756,61.7137,20742.0
2018-08-21 13:05:00,81.15,81.18,81.11,81.14,13838.0,61.7061,61.7289,61.6756,61.6985,13838.0
2018-08-21 13:10:00,81.14,81.16,81.12,81.13,14577.0,61.6985,61.7137,61.6832,61.6909,14577.0
2018-08-21 13:15:00,81.13,81.13,81.04,81.06,20477.0,61.6909,61.6909,61.6224,61.6376,20477.0
2018-08-21 13:20:00,81.06,81.1,81.02,81.09,17215.0,61.6376,61.668,61.6072,61.6604,17215.0
2018-08-21 13:25:00,81.1,81.13,81.06,81.11,12346.0,61.668,61.6909,61.6376,61.6756,12346.0
2018-08-21 13:30:00,81.11,81.12,81.03,81.04,15238.0,61.6756,61.6832,61.6148,61.6224,15238.0
2018-08-21 13:35:00,81.05,81.08,81.04,81.07,15274.0,61.63,61.6528,61.6224,61.6452,15274.0
2018-08-21 13:40:00,81.08,81.09,81.03,81.04,17584.0,61.6528,61.6604,61.6148,61.6224,17584.0
2018-08-21 13:45:00,81.04,81.04,81.0,81.01,18156.0,61.6224,61.6224,61.592,61.5996,18156.0
2018-08-21 13:50:00,81.01,81.04,80.99,81.01,17078.0,61.5996,61.6224,61.5844,61.5996,17078.0
2018-08-21 13:55:00,81.01,81.06,81.0,81.06,9456.0,61.5996,61.6376,61.592,61.6376,9456.0
2018-08-21 14:00:00,81.05,81.11,81.04,81.06,13558.0,61.63,61.6756,61.6224,61.6376,13558.0
2018-08-21 14:05:00,81.06,81.07,80.98,80.98,15368.0,61.6376,61.6452,61.5768,61.5768,15368.0
2018-08-21 14:10:00,80.98,81.07,80.97,81.06,23121.0,61.5768,61.6452,61.5692,61.6376,23121.0
2018-08-21 14:15:00,81.07,81.12,81.06,81.11,13006.0,61.6452,61.6832,61.6376,61.6756,13006.0
2018-08-21 14:20:00,81.12,81.12,81.07,81.1,25752.0,61.6832,61.6832,61.6452,61.668,25752.0
2018-08-21 14:25:00,81.1,81.17,81.1,81.16,24019.0,61.668,61.7213,61.668,61.7137,24019.0
2018-08-21 14:30:00,81.16,81.23,81.15,81.16,23418.0,61.7137,61.7669,61.7061,61.7137,23418.0
2018-08-21 14:35:00,81.16,81.17,81.13,81.17,13946.0,61.7137,61.7213,61.6909,61.7213,13946.0
2018-08-21 14:40:00,81.17,81.2,81.16,81.17,24708.0,61.7213,61.7441,61.7137,61.7213,24708.0
2018-08-21 14:45:00,81.17,81.2,81.15,81.19,17909.0,61.7213,61.7441,61.7061,61.7365,17909.0
2018-08-21 14:50:00,81.2,81.31,81.2,81.31,28059.0,61.7441,61.8277,61.7441,61.8277,28059.0
2018-08-21 14:55:00,81.3,81.35,81.29,81.33,24593.0,61.8201,61.8581,61.8125,61.8429,24593.0
2018-08-21 15:00:00,81.33,81.39,81.32,81.38,54327.0,61.8429,61.8886,61.8353,61.881,54327.0
2018-08-21 15:05:00,81.38,81.4,81.34,81.38,30879.0,61.881,61.8962,61.8505,61.881,30879.0
2018-08-21 15:10:00,81.39,81.39,81.33,81.35,28871.0,61.8886,61.8886,61.8429,61.8581,28871.0
2018-08-21 15:15:00,81.35,81.41,81.33,81.37,38874.0,61.8581,61.9038,61.8429,61.8733,38874.0
2018-08-21 15:20:00,81.37,81.4,81.31,81.32,36177.0,61.8733,61.8962,61.8277,61.8353,36177.0
2018-08-21 15:25:00,81.31,81.42,81.31,81.42,20799.0,61.8277,61.9114,61.8277,61.9114,20799.0
2018-08-21 15:30:00,81.41,81.41,81.3,81.31,29920.0,61.9038,61.9038,61.8201,61.8277,29920.0
2018-08-21 15:35:00,81.31,81.35,81.26,81.27,38593.0,61.8277,61.8581,61.7897,61.7973,38593.0
2018-08-21 15:40:00,81.26,81.3,81.24,81.27,18011.0,61.7897,61.8201,61.7745,61.7973,18011.0
2018-08-21 15:45:00,81.26,81.3,81.22,81.25,35201.0,61.7897,61.8201,61.7593,61.7821,35201.0
2018-08-21 15:50:00,81.24,81.33,81.23,81.32,48620.0,61.7745,61.8429,61.7669,61.8353,48620.0
2018-08-21 15:55:00,81.32,81.38,81.29,81.29,129857.0,61.8353,61.881,61.8125,61.8125,129857.0
2018-08-22 09:30:00,81.4,81.41,81.15,81.18,39074.0,61.8962,61.9038,61.7061,61.7289,39074.0
2018-08-22 09:35:00,81.12,81.8,81.08,81.34,163455.0,61.6832,62.2003,61.6528,61.8505,163455.0
2018-08-22 09:40:00,81.36,81.52,81.31,81.52,19898.0,61.8657,61.9874,61.8277,61.9874,19898.0
2018-08-22 09:45:00,81.54,81.56,81.42,81.54,27539.0,62.0026,62.0178,61.9114,62.0026,27539.0
2018-08-22 09:50:00,81.55,81.58,81.38,81.43,16281.0,62.0102,62.033,61.881,61.919,16281.0
2018-08-22 09:55:00,81.43,81.49,81.17,81.17,31254.0,61.919,61.9646,61.7213,61.7213,31254.0
2018-08-22 10:00:00,81.14,81.19,81.1,81.17,34127.0,61.6985,61.7365,61.668,61.7213,34127.0
2018-08-22 10:05:00,81.16,81.18,81.09,81.12,19453.0,61.7137,61.7289,61.6604,61.6832,19453.0
2018-08-22 10:10:00,81.12,81.2,81.07,81.11,33237.0,61.6832,61.7441,61.6452,61.6756,33237.0
2018-08-22 10:15:00,81.09,81.14,81.0,81.01,82566.0,61.6604,61.6985,61.592,61.5996,82566.0
2018-08-22 10:20:00,80.99,81.05,80.96,81.03,14290.0,61.5844,61.63,61.5616,61.6148,14290.0
2018-08-22 10:25:00,81.01,81.04,80.96,80.96,10243.0,61.5996,61.6224,61.5616,61.5616,10243.0
2018-08-22 10:30:00,80.97,80.98,80.92,80.92,13610.0,61.5692,61.5768,61.5312,61.5312,13610.0
2018-08-22 10:35:00,80.92,80.95,80.88,80.91,65841.0,61.5312,61.554,61.5008,61.5236,65841.0
2018-08-22 10:40:00,80.91,80.96,80.86,80.87,14018.0,61.5236,61.5616,61.4855,61.4931,14018.0
2018-08-22 10:45:00,80.85,80.86,80.77,80.81,22987.0,61.4779,61.4855,61.4171,61.4475,22987.0
2018-08-22 10:50:00,80.82,80.83,80.71,80.72,36284.0,61.4551,61.4627,61.3715,61.3791,36284.0
2018-08-22 10:55:00,80.7,80.7,80.6,80.62,26132.0,61.3639,61.3639,61.2878,61.3031,26132.0
2018-08-22 11:00:00,80.61,80.72,80.59,80.68,34141.0,61.2954,61.3791,61.2802,61.3487,34141.0
2018-08-22 11:05:00,80.67,80.74,80.65,80.7,12730.0,61.3411,61.3943,61.3259,61.3639,12730.0
2018-08-22 11:10:00,80.68,80.82,80.65,80.78,38262.0,61.3487,61.4551,61.3259,61.4247,38262.0
2018-08-22 11:15:00,80.77,80.77,80.69,80.71,13130.0,61.4171,61.4171,61.3563,61.3715,13130.0
2018-08-22 11:20:00,80.71,80.75,80.66,80.74,14616.0,61.3715,61.4019,61.3335,61.3943,14616.0
2018-08-22 11:25:00,80.74,80.78,80.7,80.78,23202.0,61.3943,61.4247,61.3639,61.4247,23202.0
2018-08-22 11:30:00,80.77,80.88,80.77,80.82,15720.0,61.4171,61.5008,61.4171,61.4551,15720.0
2018-08-22 11:35:00,80.82,80.82,80.72,80.72,9813.0,61.4551,61.4551,61.3791,61.3791,9813.0
2018-08-22 11:40:00,80.73,80.73,80.67,80.72,16617.0,61.3867,61.3867,61.3411,61.3791,16617.0
2018-08-22 11:45:00,80.72,80.72,80.65,80.68,12805.0,61.3791,61.3791,61.3259,61.3487,12805.0
2018-08-22 11:50:00,80.68,80.69,80.59,80.64,16533.0,61.3487,61.3563,61.2802,61.3183,16533.0
2018-08-22 11:55:00,80.64,80.67,80.6,80.61,42309.0,61.3183,61.3411,61.2878,61.2954,42309.0
2018-08-22 12:00:00,80.61,80.67,80.61,80.67,23007.0,61.2954,61.3411,61.2954,61.3411,23007.0
2018-08-22 12:05:00,80.66,80.68,80.61,80.64,27683.0,61.3335,61.3487,61.2954,61.3183,27683.0
2018-08-22 12:10:00,80.65,80.79,80.65,80.79,31234.0,61.3259,61.4323,61.3259,61.4323,31234.0
2018-08-22 12:15:00,80.79,80.82,80.67,80.68,45197.0,61.4323,61.4551,61.3411,61.3487,45197.0
2018-08-22 12:20:00,80.67,80.73,80.65,80.7,31456.0,61.3411,61.3867,61.3259,61.3639,31456.0
2018-08-22 12:25:00,80.69,80.77,80.69,80.75,20505.0,61.3563,61.4171,61.3563,61.4019,20505.0
2018-08-22 12:30:00,80.75,80.78,80.73,80.75,19117.0,61.4019,61.4247,61.3867,61.4019,19117.0
2018-08-22 12:35:00,80.76,80.84,80.76,80.84,29043.0,61.4095,61.4703,61.4095,61.4703,29043.0
2018-08-22 12:40:00,80.84,80.86,80.78,80.79,28431.0,61.4703,61.4855,61.4247,61.4323,28431.0
2018-08-22 12:45:00,80.79,80.9,80.79,80.9,23647.0,61.4323,61.516,61.4323,61.516,23647.0
2018-08-22 12:50:00,80.88,80.93,80.87,80.93,19456.0,61.5008,61.5388,61.4931,61.5388,19456.0
2018-08-22 12:55:00,80.93,80.94,80.89,80.92,44346.0,61.5388,61.5464,61.5084,61.5312,44346.0
2018-08-22 13:00:00,80.92,80.93,80.86,80.87,24512.0,61.5312,61.5388,61.4855,61.4931,24512.0
2018-08-22 13:05:00,80.88,80.88,80.85,80.86,23210.0,61.5008,61.5008,61.4779,61.4855,23210.0
2018-08-22 13:10:00,80.86,80.89,80.85,80.86,32123.0,61.4855,61.5084,61.4779,61.4855,32123.0
2018-08-22 13:15:00,80.87,80.9,80.85,80.88,26451.0,61.4931,61.516,61.4779,61.5008,26451.0
2018-08-22 13:20:00,80.88,80.91,80.87,80.9,41084.0,61.5008,61.5236,61.4931,61.516,41084.0
2018-08-22 13:25:00,80.9,80.91,80.81,80.86,29338.0,61.516,61.5236,61.4475,61.4855,29338.0
2018-08-22 13:30:00,80.85,80.87,80.83,80.84,14731.0,61.4779,61.4931,61.4627,61.4703,14731.0
2018-08-22 13:35:00,80.85,80.88,80.84,80.88,19626.0,61.4779,61.5008,61.4703,61.5008,19626.0
2018-08-22 13:40:00,80.88,80.92,80.86,80.92,27638.0,61.5008,61.5312,61.4855,61.5312,27638.0
2018-08-22 13:45:00,80.92,80.95,80.91,80.93,21696.0,61.5312,61.554,61.5236,61.5388,21696.0
2018-08-22 13:50:00,80.94,80.97,80.93,80.95,30900.0,61.5464,61.5692,61.5388,61.554,30900.0
2018-08-22 13:55:00,80.95,80.99,80.95,80.99,19152.0,61.554,61.5844,61.554,61.5844,19152.0
2018-08-22 14:00:00,81.0,81.12,80.98,81.1,48069.0,61.592,61.6832,61.5768,61.668,48069.0
2018-08-22 14:05:00,81.11,81.14,81.05,81.07,66734.0,61.6756,61.6985,61.63,61.6452,66734.0
2018-08-22 14:10:00,81.05,81.11,81.04,81.11,19589.0,61.63,61.6756,61.6224,61.6756,19589.0
2018-08-22 14:15:00,81.1,81.11,80.94,80.95,40127.0,61.668,61.6756,61.5464,61.554,40127.0
2018-08-22 14:20:00,80.95,80.98,80.91,80.95,26728.0,61.554,61.5768,61.5236,61.554,26728.0
2018-08-22 14:25:00,80.95,80.95,80.87,80.88,21546.0,61.554,61.554,61.4931,61.5008,21546.0
2018-08-22 14:30:00,80.89,80.91,80.8,80.84,23560.0,61.5084,61.5236,61.4399,61.4703,23560.0
2018-08-22 14:35:00,80.84,80.85,80.78,80.8,18304.0,61.4703,61.4779,61.4247,61.4399,18304.0
2018-08-22 14:40:00,80.81,80.83,80.79,80.83,14202.0,61.4475,61.4627,61.4323,61.4627,14202.0
2018-08-22 14:45:00,80.84,80.86,80.75,80.75,9105.0,61.4703,61.4855,61.4019,61.4019,9105.0
2018-08-22 14:50:00,80.76,80.77,80.72,80.73,12975.0,61.4095,61.4171,61.3791,61.3867,12975.0
2018-08-22 14:55:00,80.74,80.74,80.71,80.71,17326.0,61.3943,61.3943,61.3715,61.3715,17326.0
2018-08-22 15:00:00,80.71,80.71,80.63,80.64,16943.0,61.3715,61.3715,61.3107,61.3183,16943.0
2018-08-22 15:05:00,80.64,80.67,80.61,80.67,18446.0,61.3183,61.3411,61.2954,61.3411,18446.0
2018-08-22 15:10:00,80.67,80.67,80.61,80.67,25765.0,61.3411,61.3411,61.2954,61.3411,25765.0
2018-08-22 15:15:00,80.66,80.67,80.61,80.63,21381.0,61.3335,61.3411,61.2954,61.3107,21381.0
2018-08-22 15:20:00,80.62,80.65,80.59,80.59,24888.0,61.3031,61.3259,61.2802,61.2802,24888.0
2018-08-22 15:25:00,80.6,80.6,80.54,80.55,26040.0,61.2878,61.2878,61.2422,61.2498,26040.0
2018-08-22 15:30:00,80.56,80.58,80.54,80.56,19891.0,61.2574,61.2726,61.2422,61.2574,19891.0
2018-08-22 15:35:00,80.56,80.63,80.55,80.63,34273.0,61.2574,61.3107,61.2498,61.3107,34273.0
2018-08-22 15:40:00,80.63,80.7,80.61,80.69,31959.0,61.3107,61.3639,61.2954,61.3563,31959.0
2018-08-22 15:45:00,80.68,80.78,80.64,80.73,59509.0,61.3487,61.4247,61.3183,61.3867,59509.0
2018-08-22 15:50:00,80.73,80.85,80.72,80.82,87578.0,61.3867,61.4779,61.3791,61.4551,87578.0
2018-08-22 15:55:00,80.81,80.88,80.79,80.82,216292.0,61.4475,61.5008,61.4323,61.4551,216292.0
2018-08-23 09:30:00,80.73,81.1,80.67,80.92,52427.0,61.3867,61.668,61.3411,61.5312,52427.0
2018-08-23 09:35:00,80.95,81.07,80.89,80.96,14086.0,61.554,61.6452,61.5084,61.5616,14086.0
2018-08-23 09:40:00,80.98,81.14,80.96,81.07,8911.0,61.5768,61.6985,61.5616,61.6452,8911.0
2018-08-23 09:45:00,81.04,81.04,80.85,80.86,17144.0,61.6224,61.6224,61.4779,61.4855,17144.0
2018-08-23 09:50:00,80.85,80.93,80.8,80.81,19449.0,61.4779,61.5388,61.4399,61.4475,19449.0
2018-08-23 09:55:00,80.83,80.94,80.81,80.94,13064.0,61.4627,61.5464,61.4475,61.5464,13064.0
2018-08-23 10:00:00,80.92,81.02,80.87,81.0,24912.0,61.5312,61.6072,61.4931,61.592,24912.0
2018-08-23 10:05:00,81.03,81.08,80.96,80.97,10972.0,61.6148,61.6528,61.5616,61.5692,10972.0
2018-08-23 10:10:00,80.98,81.06,80.93,80.96,18685.0,61.5768,61.6376,61.5388,61.5616,18685.0
2018-08-23 10:15:00,80.97,80.99,80.87,80.99,16603.0,61.5692,61.5844,61.4931,61.5844,16603.0
2018-08-23 10:20:00,80.98,80.98,80.88,80.88,14801.0,61.5768,61.5768,61.5008,61.5008,14801.0
2018-08-23 10:25:00,80.87,80.98,80.87,80.96,9323.0,61.4931,61.5768,61.4931,61.5616,9323.0
2018-08-23 10:30:00,80.94,81.0,80.88,80.88,9077.0,61.5464,61.592,61.5008,61.5008,9077.0
2018-08-23 10:35:00,80.89,80.94,80.87,80.88,11236.0,61.5084,61.5464,61.4931,61.5008,11236.0
2018-08-23 10:40:00,80.87,80.88,80.79,80.84,8365.0,61.4931,61.5008,61.4323,61.4703,8365.0
2018-08-23 10:45:00,80.84,80.85,80.74,80.75,14204.0,61.4703,61.4779,61.3943,61.4019,14204.0
2018-08-23 10:50:00,80.76,80.84,80.75,80.77,30582.0,61.4095,61.4703,61.4019,61.4171,30582.0
2018-08-23 10:55:00,80.76,80.87,80.76,80.87,9450.0,61.4095,61.4931,61.4095,61.4931,9450.0
2018-08-23 11:00:00,80.85,80.86,80.77,80.78,6992.0,61.4779,61.4855,61.4171,61.4247,6992.0
2018-08-23 11:05:00,80.8,80.92,80.79,80.9,8187.0,61.4399,61.5312,61.4323,61.516,8187.0
2018-08-23 11:10:00,80.87,80.94,80.86,80.93,10528.0,61.4931,61.5464,61.4855,61.5388,10528.0
2018-08-23 11:15:00,80.96,81.12,80.96,81.1,19331.0,61.5616,61.6832,61.5616,61.668,19331.0
2018-08-23 11:20:00,81.09,81.18,80.98,80.98,19584.0,61.6604,61.7289,61.5768,61.5768,19584.0
2018-08-23 11:25:00,80.98,81.03,80.95,81.03,17647.0,61.5768,61.6148,61.554,61.6148,17647.0
2018-08-23 11:30:00,81.02,81.11,81.01,81.05,11241.0,61.6072,61.6756,61.5996,61.63,11241.0
2018-08-23 11:35:00,81.04,81.15,81.03,81.15,13934.0,61.6224,61.7061,61.6148,61.7061,13934.0
2018-08-23 11:40:00,81.15,81.41,81.15,81.4,29666.0,61.7061,61.9038,61.7061,61.8962,29666.0
2018-08-23 11:45:00,81.4,81.45,81.31,81.33,17359.0,61.8962,61.9342,61.8277,61.8429,17359.0
2018-08-23 11:50:00,81.34,81.37,81.18,81.21,19566.0,61.8505,61.8733,61.7289,61.7517,19566.0
2018-08-23 11:55:00,81.19,81.19,81.09,81.1,12543.0,61.7365,61.7365,61.6604,61.668,12543.0
2018-08-23 12:00:00,81.11,81.12,81.01,81.01,15721.0,61.6756,61.6832,61.5996,61.5996,15721.0
2018-08-23 12:05:00,81.01,81.01,80.9,80.92,10212.0,61.5996,61.5996,61.516,61.5312,10212.0
2018-08-23 12:10:00,80.93,80.94,80.87,80.91,8369.0,61.5388,61.5464,61.4931,61.5236,8369.0
2018-08-23 12:15:00,80.9,80.93,80.84,80.84,10877.0,61.516,61.5388,61.4703,61.4703,10877.0
2018-08-23 12:20:00,80.83,80.85,80.76,80.77,13597.0,61.4627,61.4779,61.4095,61.4171,13597.0
2018-08-23 12:25:00,80.77,80.82,80.74,80.82,14756.0,61.4171,61.4551,61.3943,61.4551,14756.0
2018-08-23 12:30:00,80.82,80.83,80.78,80.83,14187.0,61.4551,61.4627,61.4247,61.4627,14187.0
2018-08-23 12:35:00,80.83,80.84,80.78,80.8,9388.0,61.4627,61.4703,61.4247,61.4399,9388.0
2018-08-23 12:40:00,80.81,80.82,80.75,80.75,6535.0,61.4475,61.4551,61.4019,61.4019,6535.0
2018-08-23 12:45:00,80.75,80.79,80.75,80.79,5675.0,61.4019,61.4323,61.4019,61.4323,5675.0
2018-08-23 12:50:00,80.78,80.79,80.73,80.79,12480.0,61.4247,61.4323,61.3867,61.4323,12480.0
2018-08-23 12:55:00,80.79,80.81,80.75,80.77,4205.0,61.4323,61.4475,61.4019,61.4171,4205.0
2018-08-23 13:00:00,80.77,80.78,80.74,80.75,4785.0,61.4171,61.4247,61.3943,61.4019,4785.0
2018-08-23 13:05:00,80.75,80.84,80.75,80.84,6186.0,61.4019,61.4703,61.4019,61.4703,6186.0
2018-08-23 13:10:00,80.84,80.9,80.83,80.88,10030.0,61.4703,61.516,61.4627,61.5008,10030.0
2018-08-23 13:15:00,80.89,80.92,80.84,80.87,13460.0,61.5084,61.5312,61.4703,61.4931,13460.0
2018-08-23 13:20:00,80.87,80.91,80.84,80.88,6096.0,61.4931,61.5236,61.4703,61.5008,6096.0
2018-08-23 13:25:00,80.87,80.87,80.83,80.87,4465.0,61.4931,61.4931,61.4627,61.4931,4465.0
2018-08-23 13:30:00,80.87,80.9,80.78,80.79,9383.0,61.4931,61.516,61.4247,61.4323,9383.0
2018-08-23 13:35:00,80.8,80.8,80.74,80.75,7788.0,61.4399,61.4399,61.3943,61.4019,7788.0
2018-08-23 13:40:00,80.75,80.77,80.73,80.77,12004.0,61.4019,61.4171,61.3867,61.4171,12004.0
2018-08-23 13:45:00,80.79,80.81,80.77,80.8,4911.0,61.4323,61.4475,61.4171,61.4399,4911.0
2018-08-23 13:50:00,80.8,80.85,80.78,80.83,9352.0,61.4399,61.4779,61.4247,61.4627,9352.0
2018-08-23 13:55:00,80.85,80.86,80.83,80.85,8696.0,61.4779,61.4855,61.4627,61.4779,8696.0
2018-08-23 14:00:00,80.84,80.84,80.74,80.74,6384.0,61.4703,61.4703,61.3943,61.3943,6384.0
2018-08-23 14:05:00,80.74,80.74,80.67,80.73,13246.0,61.3943,61.3943,61.3411,61.3867,13246.0
2018-08-23 14:10:00,80.73,80.78,80.72,80.76,12398.0,61.3867,61.4247,61.3791,61.4095,12398.0
2018-08-23 14:15:00,80.74,80.81,80.74,80.81,6160.0,61.3943,61.4475,61.3943,61.4475,6160.0
2018-08-23 14:20:00,80.81,80.82,80.77,80.79,5200.0,61.4475,61.4551,61.4171,61.4323,5200.0
2018-08-23 14:25:00,80.79,80.8,80.74,80.76,8986.0,61.4323,61.4399,61.3943,61.4095,8986.0
2018-08-23 14:30:00,80.76,80.82,80.76,80.8,7002.0,61.4095,61.4551,61.4095,61.4399,7002.0
2018-08-23 14:35:00,80.81,80.82,80.75,80.76,6643.0,61.4475,61.4551,61.4019,61.4095,6643.0
2018-08-23 14:40:00,80.75,80.78,80.74,80.74,6871.0,61.4019,61.4247,61.3943,61.3943,6871.0
2018-08-23 14:45:00,80.73,80.81,80.73,80.8,9146.0,61.3867,61.4475,61.3867,61.4399,9146.0
2018-08-23 14:50:00,80.79,80.81,80.78,80.78,7049.0,61.4323,61.4475,61.4247,61.4247,7049.0
2018-08-23 14:55:00,80.78,80.83,80.77,80.81,13227.0,61.4247,61.4627,61.4171,61.4475,13227.0
2018-08-23 15:00:00,80.81,80.82,80.78,80.79,8722.0,61.4475,61.4551,61.4247,61.4323,8722.0
2018-08-23 15:05:00,80.78,80.82,80.78,80.81,11167.0,61.4247,61.4551,61.4247,61.4475,11167.0
2018-08-23 15:10:00,80.8,80.86,80.8,80.84,10901.0,61.4399,61.4855,61.4399,61.4703,10901.0
2018-08-23 15:15:00,80.85,80.91,80.8,80.9,15699.0,61.4779,61.5236,61.4399,61.516,15699.0
2018-08-23 15:20:00,80.91,80.95,80.87,80.89,20124.0,61.5236,61.554,61.4931,61.5084,20124.0
2018-08-23 15:25:00,80.88,80.91,80.87,80.91,21630.0,61.5008,61.5236,61.4931,61.5236,21630.0
2018-08-23 15:30:00,80.91,80.95,80.89,80.95,26533.0,61.5236,61.554,61.5084,61.554,26533.0
2018-08-23 15:35:00,80.95,80.95,80.85,80.91,29145.0,61.554,61.554,61.4779,61.5236,29145.0
2018-08-23 15:40:00,80.9,80.9,80.78,80.78,23337.0,61.516,61.516,61.4247,61.4247,23337.0
2018-08-23 15:45:00,80.78,80.83,80.74,80.76,54091.0,61.4247,61.4627,61.3943,61.4095,54091.0
2018-08-23 15:50:00,80.76,80.83,80.75,80.82,53597.0,61.4095,61.4627,61.4019,61.4551,53597.0
2018-08-23 15:55:00,80.82,80.9,80.8,80.89,128677.0,61.4551,61.516,61.4399,61.5084,128677.0
2018-08-24 09:30:00,81.07,81.07,80.8,80.88,39610.0,61.6452,61.6452,61.4399,61.5008,39610.0
2018-08-24 09:35:00,80.89,81.01,80.84,80.85,19964.0,61.5084,61.5996,61.4703,61.4779,19964.0
2018-08-24 09:40:00,80.83,80.93,80.83,80.93,21651.0,61.4627,61.5388,61.4627,61.5388,21651.0
2018-08-24 09:45:00,80.92,81.05,80.87,80.88,18396.0,61.5312,61.63,61.4931,61.5008,18396.0
2018-08-24 09:50:00,80.88,80.96,80.82,80.95,23487.0,61.5008,61.5616,61.4551,61.554,23487.0
2018-08-24 09:55:00,80.96,80.97,80.83,80.88,25826.0,61.5616,61.5692,61.4627,61.5008,25826.0
2018-08-24 10:00:00,80.88,80.88,80.66,80.69,78153.0,61.5008,61.5008,61.3335,61.3563,78153.0
2018-08-24 10:05:00,80.7,81.03,80.69,81.0,26208.0,61.3639,61.6148,61.3563,61.592,26208.0
2018-08-24 10:10:00,81.01,81.22,81.0,81.13,161995.0,61.5996,61.7593,61.592,61.6909,161995.0
2018-08-24 10:15:00,81.13,81.27,81.07,81.23,35914.0,61.6909,61.7973,61.6452,61.7669,35914.0
2018-08-24 10:20:00,81.21,81.21,81.09,81.09,11548.0,61.7517,61.7517,61.6604,61.6604,11548.0
2018-08-24 10:25:00,81.1,81.13,80.97,80.97,13020.0,61.668,61.6909,61.5692,61.5692,13020.0
2018-08-24 10:30:00,80.99,81.08,80.94,80.97,15154.0,61.5844,61.6528,61.5464,61.5692,15154.0
2018-08-24 10:35:00,80.97,81.09,80.97,81.08,10288.0,61.5692,61.6604,61.5692,61.6528,10288.0
2018-08-24 10:40:00,81.08,81.14,81.02,81.08,13848.0,61.6528,61.6985,61.6072,61.6528,13848.0
2018-08-24 10:45:00,81.06,81.08,80.94,81.0,88279.0,61.6376,61.6528,61.5464,61.592,88279.0
2018-08-24 10:50:00,80.99,81.04,80.96,81.01,13992.0,61.5844,61.6224,61.5616,61.5996,13992.0
2018-08-24 10:55:00,80.98,80.98,80.88,80.91,18661.0,61.5768,61.5768,61.5008,61.5236,18661.0
2018-08-24 11:00:00,80.92,81.06,80.9,81.05,17811.0,61.5312,61.6376,61.516,61.63,17811.0
2018-08-24 11:05:00,81.05,81.09,80.98,80.99,13687.0,61.63,61.6604,61.5768,61.5844,13687.0
2018-08-24 11:10:00,80.99,81.0,80.93,80.94,6758.0,61.5844,61.592,61.5388,61.5464,6758.0
2018-08-24 11:15:00,80.96,81.02,80.96,81.0,4716.0,61.5616,61.6072,61.5616,61.592,4716.0
2018-08-24 11:20:00,80.99,81.11,80.97,81.09,11411.0,61.5844,61.6756,61.5692,61.6604,11411.0
2018-08-24 11:25:00,81.09,81.12,81.07,81.09,9934.0,61.6604,61.6832,61.6452,61.6604,9934.0
2018-08-24 11:30:00,81.1,81.17,81.07,81.08,32701.0,61.668,61.7213,61.6452,61.6528,32701.0
2018-08-24 11:35:00,81.1,81.2,81.1,81.19,26578.0,61.668,61.7441,61.668,61.7365,26578.0
2018-08-24 11:40:00,81.19,81.2,81.09,81.09,10051.0,61.7365,61.7441,61.6604,61.6604,10051.0
2018-08-24 11:45:00,81.1,81.14,81.08,81.11,19152.0,61.668,61.6985,61.6528,61.6756,19152.0
2018-08-24 11:50:00,81.11,81.21,81.11,81.17,19016.0,61.6756,61.7517,61.6756,61.7213,19016.0
2018-08-24 11:55:00,81.18,81.23,81.12,81.15,20719.0,61.7289,61.7669,61.6832,61.7061,20719.0
2018-08-24 12:00:00,81.15,81.21,81.15,81.21,11614.0,61.7061,61.7517,61.7061,61.7517,11614.0
2018-08-24 12:05:00,81.21,81.31,81.21,81.26,17967.0,61.7517,61.8277,61.7517,61.7897,17967.0
2018-08-24 12:10:00,81.23,81.29,81.23,81.29,10913.0,61.7669,61.8125,61.7669,61.8125,10913.0
2018-08-24 12:15:00,81.29,81.3,81.2,81.2,8099.0,61.8125,61.8201,61.7441,61.7441,8099.0
2018-08-24 12:20:00,81.21,81.23,81.13,81.13,8233.0,61.7517,61.7669,61.6909,61.6909,8233.0
2018-08-24 12:25:00,81.13,81.18,81.12,81.16,15772.0,61.6909,61.7289,61.6832,61.7137,15772.0
2018-08-24 12:30:00,81.16,81.2,81.13,81.2,8000.0,61.7137,61.7441,61.6909,61.7441,8000.0
2018-08-24 12:35:00,81.2,81.22,81.15,81.15,13282.0,61.7441,61.7593,61.7061,61.7061,13282.0
2018-08-24 12:40:00,81.16,81.16,81.1,81.11,13409.0,61.7137,61.7137,61.668,61.6756,13409.0
2018-08-24 12:45:00,81.11,81.15,81.11,81.15,9327.0,61.6756,61.7061,61.6756,61.7061,9327.0
2018-08-24 12:50:00,81.14,81.21,81.14,81.21,11626.0,61.6985,61.7517,61.6985,61.7517,11626.0
2018-08-24 12:55:00,81.2,81.27,81.2,81.25,16002.0,61.7441,61.7973,61.7441,61.7821,16002.0
2018-08-24 13:00:00,81.25,81.33,81.25,81.31,11376.0,61.7821,61.8429,61.7821,61.8277,11376.0
2018-08-24 13:05:00,81.32,81.32,81.25,81.3,8011.0,61.8353,61.8353,61.7821,61.8201,8011.0
2018-08-24 13:10:00,81.29,81.32,81.29,81.31,8647.0,61.8125,61.8353,61.8125,61.8277,8647.0
2018-08-24 13:15:00,81.3,81.3,81.2,81.21,9030.0,61.8201,61.8201,61.7441,61.7517,9030.0
2018-08-24 13:20:00,81.19,81.19,81.11,81.11,5362.0,61.7365,61.7365,61.6756,61.6756,5362.0
2018-08-24 13:25:00,81.1,81.13,81.09,81.12,7583.0,61.668,61.6909,61.6604,61.6832,7583.0
2018-08-24 13:30:00,81.12,81.15,81.07,81.1,13525.0,61.6832,61.7061,61.6452,61.668,13525.0
2018-08-24 13:35:00,81.1,81.13,81.08,81.12,8622.0,61.668,61.6909,61.6528,61.6832,8622.0
2018-08-24 13:40:00,81.13,81.24,81.11,81.23,19393.0,61.6909,61.7745,61.6756,61.7669,19393.0
2018-08-24 13:45:00,81.23,81.23,81.18,81.19,3971.0,61.7669,61.7669,61.7289,61.7365,3971.0
2018-08-24 13:50:00,81.19,81.23,81.18,81.2,7073.0,61.7365,61.7669,61.7289,61.7441,7073.0
2018-08-24 13:55:00,81.2,81.21,81.19,81.19,6069.0,61.7441,61.7517,61.7365,61.7365,6069.0
2018-08-24 14:00:00,81.2,81.21,81.18,81.21,8188.0,61.7441,61.7517,61.7289,61.7517,8188.0
2018-08-24 14:05:00,81.22,81.23,81.19,81.19,5417.0,61.7593,61.7669,61.7365,61.7365,5417.0
2018-08-24 14:10:00,81.19,81.21,81.18,81.2,5195.0,61.7365,61.7517,61.7289,61.7441,5195.0
2018-08-24 14:15:00,81.18,81.19,81.16,81.17,3069.0,61.7289,61.7365,61.7137,61.7213,3069.0
2018-08-24 14:20:00,81.17,81.18,81.12,81.14,6911.0,61.7213,61.7289,61.6832,61.6985,6911.0
2018-08-24 14:25:00,81.14,81.14,81.09,81.11,11075.0,61.6985,61.6985,61.6604,61.6756,11075.0
2018-08-24 14:30:00,81.11,81.13,81.09,81.1,4823.0,61.6756,61.6909,61.6604,61.668,4823.0
2018-08-24 14:35:00,81.09,81.15,81.09,81.12,10357.0,61.6604,61.7061,61.6604,61.6832,10357.0
2018-08-24 14:40:00,81.11,81.16,81.11,81.11,11502.0,61.6756,61.7137,61.6756,61.6756,11502.0
2018-08-24 14:45:00,81.12,81.13,81.08,81.13,6422.0,61.6832,61.6909,61.6528,61.6909,6422.0
2018-08-24 14:50:00,81.13,81.16,81.13,81.16,13431.0,61.6909,61.7137,61.6909,61.7137,13431.0
2018-08-24 14:55:00,81.16,81.18,81.14,81.15,6791.0,61.7137,61.7289,61.6985,61.7061,6791.0
2018-08-24 15:00:00,81.15,81.15,81.11,81.15,11420.0,61.7061,61.7061,61.6756,61.7061,11420.0
2018-08-24 15:05:00,81.16,81.19,81.15,81.17,16300.0,61.7137,61.7365,61.7061,61.7213,16300.0
2018-08-24 15:10:00,81.16,81.22,81.14,81.22,9601.0,61.7137,61.7593,61.6985,61.7593,9601.0
2018-08-24 15:15:00,81.22,81.3,81.22,81.28,16927.0,61.7593,61.8201,61.7593,61.8049,16927.0
2018-08-24 15:20:00,81.28,81.37,81.26,81.37,15875.0,61.8049,61.8733,61.7897,61.8733,15875.0
2018-08-24 15:25:00,81.37,81.37,81.33,81.36,17398.0,61.8733,61.8733,61.8429,61.8657,17398.0
2018-08-24 15:30:00,81.37,81.46,81.37,81.38,43486.0,61.8733,61.9418,61.8733,61.881,43486.0
2018-08-24 15:35:00,81.37,81.41,81.31,81.41,24239.0,61.8733,61.9038,61.8277,61.9038,24239.0
2018-08-24 15:40:00,81.41,81.45,81.38,81.43,29142.0,61.9038,61.9342,61.881,61.919,29142.0
2018-08-24 15:45:00,81.43,81.49,81.41,81.45,39388.0,61.919,61.9646,61.9038,61.9342,39388.0
2018-08-24 15:50:00,81.46,81.48,81.41,81.44,51932.0,61.9418,61.957,61.9038,61.9266,51932.0
2018-08-24 15:55:00,81.43,81.45,81.38,81.41,95827.0,61.919,61.9342,61.881,61.9038,95827.0
2018-08-27 09:30:00,81.42,81.59,81.21,81.21,34502.0,61.9114,62.0406,61.7517,61.7517,34502.0
2018-08-27 09:35:00,81.2,81.25,81.09,81.14,25819.0,61.7441,61.7821,61.6604,61.6985,25819.0
2018-08-27 09:40:00,81.13,81.2,80.97,80.98,17314.0,61.6909,61.7441,61.5692,61.5768,17314.0
2018-08-27 09:45:00,81.05,81.12,80.97,80.99,18419.0,61.63,61.6832,61.5692,61.5844,18419.0
2018-08-27 09:50:00,80.98,81.06,80.93,81.06,26340.0,61.5768,61.6376,61.5388,61.6376,26340.0
2018-08-27 09:55:00,81.06,81.13,80.97,81.0,18748.0,61.6376,61.6909,61.5692,61.592,18748.0
2018-08-27 10:00:00,81.02,81.07,80.88,80.95,37061.0,61.6072,61.6452,61.5008,61.554,37061.0
2018-08-27 10:05:00,80.93,80.98,80.84,80.85,39184.0,61.5388,61.5768,61.4703,61.4779,39184.0
2018-08-27 10:10:00,80.84,80.93,80.78,80.79,22733.0,61.4703,61.5388,61.4247,61.4323,22733.0
2018-08-27 10:15:00,80.78,80.8,80.72,80.73,29214.0,61.4247,61.4399,61.3791,61.3867,29214.0
2018-08-27 10:20:00,80.72,80.74,80.53,80.55,54917.0,61.3791,61.3943,61.2346,61.2498,54917.0
2018-08-27 10:25:00,80.54,80.55,80.41,80.41,38051.0,61.2422,61.2498,61.1434,61.1434,38051.0
2018-08-27 10:30:00,80.41,80.53,80.4,80.41,33126.0,61.1434,61.2346,61.1358,61.1434,33126.0
2018-08-27 10:35:00,80.4,80.41,80.31,80.39,37288.0,61.1358,61.1434,61.0673,61.1282,37288.0
2018-08-27 10:40:00,80.4,80.47,80.3,80.47,19995.0,61.1358,61.189,61.0597,61.189,19995.0
2018-08-27 10:45:00,80.47,80.53,80.37,80.47,38552.0,61.189,61.2346,61.113,61.189,38552.0
2018-08-27 10:50:00,80.47,80.56,80.44,80.55,19570.0,61.189,61.2574,61.1662,61.2498,19570.0
2018-08-27 10:55:00,80.56,80.56,80.45,80.45,29048.0,61.2574,61.2574,61.1738,61.1738,29048.0
2018-08-27 11:00:00,80.45,80.55,80.41,80.52,23375.0,61.1738,61.2498,61.1434,61.227,23375.0
2018-08-27 11:05:00,80.51,80.58,80.48,80.57,14311.0,61.2194,61.2726,61.1966,61.265,14311.0
2018-08-27 11:10:00,80.56,80.63,80.49,80.49,40865.0,61.2574,61.3107,61.2042,61.2042,40865.0
2018-08-27 11:15:00,80.49,80.51,80.44,80.45,22786.0,61.2042,61.2194,61.1662,61.1738,22786.0
2018-08-27 11:20:00,80.45,80.47,80.41,80.41,23202.0,61.1738,61.189,61.1434,61.1434,23202.0
2018-08-27 11:25:00,80.41,80.46,80.39,80.42,36354.0,61.1434,61.1814,61.1282,61.151,36354.0
2018-08-27 11:30:00,80.44,80.5,80.43,80.49,16258.0,61.1662,61.2118,61.1586,61.2042,16258.0
2018-08-27 11:35:00,80.51,80.54,80.49,80.52,24599.0,61.2194,61.2422,61.2042,61.227,24599.0
2018-08-27 11:40:00,80.51,80.51,80.38,80.4,22564.0,61.2194,61.2194,61.1206,61.1358,22564.0
2018-08-27 11:45:00,80.39,80.49,80.37,80.47,15973.0,61.1282,61.2042,61.113,61.189,15973.0
2018-08-27 11:50:00,80.46,80.51,80.43,80.47,16207.0,61.1814,61.2194,61.1586,61.189,16207.0
2018-08-27 11:55:00,80.47,80.47,80.41,80.44,14222.0,61.189,61.189,61.1434,61.1662,14222.0
2018-08-27 12:00:00,80.45,80.46,80.36,80.45,42985.0,61.1738,61.1814,61.1053,61.1738,42985.0
2018-08-27 12:05:00,80.44,80.44,80.34,80.37,16537.0,61.1662,61.1662,61.0901,61.113,16537.0
2018-08-27 12:10:00,80.36,80.42,80.36,80.37,11930.0,61.1053,61.151,61.1053,61.113,11930.0
2018-08-27 12:15:00,80.37,80.41,80.33,80.38,11962.0,61.113,61.1434,61.0825,61.1206,11962.0
2018-08-27 12:20:00,80.38,80.38,80.36,80.36,17510.0,61.1206,61.1206,61.1053,61.1053,17510.0
2018-08-27 12:25:00,80.37,80.39,80.36,80.39,15222.0,61.113,61.1282,61.1053,61.1282,15222.0
2018-08-27 12:30:00,80.4,80.48,80.4,80.45,24812.0,61.1358,61.1966,61.1358,61.1738,24812.0
2018-08-27 12:35:00,80.44,80.44,80.39,80.41,14930.0,61.1662,61.1662,61.1282,61.1434,14930.0
2018-08-27 12:40:00,80.41,80.42,80.35,80.35,16006.0,61.1434,61.151,61.0977,61.0977,16006.0
2018-08-27 12:45:00,80.36,80.44,80.36,80.43,12909.0,61.1053,61.1662,61.1053,61.1586,12909.0
2018-08-27 12:50:00,80.43,80.45,80.39,80.43,8704.0,61.1586,61.1738,61.1282,61.1586,8704.0
2018-08-27 12:55:00,80.44,80.45,80.42,80.43,9163.0,61.1662,61.1738,61.151,61.1586,9163.0
2018-08-27 13:00:00,80.44,80.46,80.41,80.46,10358.0,61.1662,61.1814,61.1434,61.1814,10358.0
2018-08-27 13:05:00,80.47,80.49,80.4,80.41,17931.0,61.189,61.2042,61.1358,61.1434,17931.0
2018-08-27 13:10:00,80.42,80.42,80.37,80.4,7476.0,61.151,61.151,61.113,61.1358,7476.0
2018-08-27 13:15:00,80.4,80.46,80.37,80.44,10896.0,61.1358,61.1814,61.113,61.1662,10896.0
2018-08-27 13:20:00,80.45,80.47,80.36,80.39,45247.0,61.1738,61.189,61.1053,61.1282,45247.0
2018-08-27 13:25:00,80.39,80.39,80.34,80.37,16393.0,61.1282,61.1282,61.0901,61.113,16393.0
2018-08-27 13:30:00,80.37,80.43,80.36,80.43,20217.0,61.113,61.1586,61.1053,61.1586,20217.0
2018-08-27 13:35:00,80.43,80.44,80.35,80.39,9746.0,61.1586,61.1662,61.0977,61.1282,9746.0
2018-08-27 13:40:00,80.39,80.39,80.33,80.34,12212.0,61.1282,61.1282,61.0825,61.0901,12212.0
2018-08-27 13:45:00,80.33,80.4,80.33,80.37,8533.0,61.0825,61.1358,61.0825,61.113,8533.0
2018-08-27 13:50:00,80.37,80.37,80.35,80.35,10513.0,61.113,61.113,61.0977,61.0977,10513.0
2018-08-27 13:55:00,80.34,80.37,80.32,80.36,14011.0,61.0901,61.113,61.0749,61.1053,14011.0
2018-08-27 14:00:00,80.37,80.39,80.33,80.35,22380.0,61.113,61.1282,61.0825,61.0977,22380.0
2018-08-27 14:05:00,80.35,80.42,80.35,80.41,9975.0,61.0977,61.151,61.0977,61.1434,9975.0
2018-08-27 14:10:00,80.41,80.47,80.41,80.46,10598.0,61.1434,61.189,61.1434,61.1814,10598.0
2018-08-27 14:15:00,80.46,80.59,80.46,80.58,12775.0,61.1814,61.2802,61.1814,61.2726,12775.0
2018-08-27 14:20:00,80.58,80.72,80.58,80.72,28688.0,61.2726,61.3791,61.2726,61.3791,28688.0
2018-08-27 14:25:00,80.73,80.73,80.64,80.64,27791.0,61.3867,61.3867,61.3183,61.3183,27791.0
2018-08-27 14:30:00,80.64,80.72,80.62,80.66,37090.0,61.3183,61.3791,61.3031,61.3335,37090.0
2018-08-27 14:35:00,80.67,80.68,80.63,80.66,7700.0,61.3411,61.3487,61.3107,61.3335,7700.0
2018-08-27 14:40:00,80.66,80.66,80.62,80.63,12356.0,61.3335,61.3335,61.3031,61.3107,12356.0
2018-08-27 14:45:00,80.63,80.67,80.58,80.59,14205.0,61.3107,61.3411,61.2726,61.2802,14205.0
2018-08-27 14:50:00,80.61,80.67,80.6,80.67,22340.0,61.2954,61.3411,61.2878,61.3411,22340.0
2018-08-27 14:55:00,80.67,80.72,80.67,80.69,11890.0,61.3411,61.3791,61.3411,61.3563,11890.0
2018-08-27 15:00:00,80.69,80.71,80.65,80.65,11618.0,61.3563,61.3715,61.3259,61.3259,11618.0
2018-08-27 15:05:00,80.65,80.71,80.65,80.69,9421.0,61.3259,61.3715,61.3259,61.3563,9421.0
2018-08-27 15:10:00,80.7,80.7,80.65,80.69,15414.0,61.3639,61.3639,61.3259,61.3563,15414.0
2018-08-27 15:15:00,80.68,80.76,80.68,80.72,24563.0,61.3487,61.4095,61.3487,61.3791,24563.0
2018-08-27 15:20:00,80.72,80.73,80.62,80.63,18328.0,61.3791,61.3867,61.3031,61.3107,18328.0
2018-08-27 15:25:00,80.63,80.65,80.6,80.62,23951.0,61.3107,61.3259,61.2878,61.3031,23951.0
2018-08-27 15:30:00,80.61,80.65,80.59,80.65,22720.0,61.2954,61.3259,61.2802,61.3259,22720.0
2018-08-27 15:35:00,80.65,80.72,80.64,80.69,22888.0,61.3259,61.3791,61.3183,61.3563,22888.0
2018-08-27 15:40:00,80.69,80.72,80.65,80.7,25318.0,61.3563,61.3791,61.3259,61.3639,25318.0
2018-08-27 15:45:00,80.7,80.7,80.63,80.69,23969.0,61.3639,61.3639,61.3107,61.3563,23969.0
2018-08-27 15:50:00,80.68,80.68,80.56,80.56,36847.0,61.3487,61.3487,61.2574,61.2574,36847.0
2018-08-27 15:55:00,80.57,80.62,80.55,80.59,119143.0,61.265,61.3031,61.2498,61.2802,119143.0
2018-08-28 09:30:00,80.44,80.45,80.25,80.36,41129.0,61.1662,61.1738,61.0217,61.1053,41129.0
2018-08-28 09:35:00,80.33,80.42,80.19,80.28,25103.0,61.0825,61.151,60.9761,61.0445,25103.0
2018-08-28 09:40:00,80.27,80.54,80.19,80.46,35555.0,61.0369,61.2422,60.9761,61.1814,35555.0
2018-08-28 09:45:00,80.48,80.62,80.45,80.48,30210.0,61.1966,61.3031,61.1738,61.1966,30210.0
2018-08-28 09:50:00,80.53,80.54,80.39,80.4,26101.0,61.2346,61.2422,61.1282,61.1358,26101.0
2018-08-28 09:55:00,80.39,80.47,80.35,80.44,20178.0,61.1282,61.189,61.0977,61.1662,20178.0
2018-08-28 10:00:00,80.44,80.45,80.28,80.33,34506.0,61.1662,61.1738,61.0445,61.0825,34506.0
2018-08-28 10:05:00,80.31,80.4,80.26,80.35,18355.0,61.0673,61.1358,61.0293,61.0977,18355.0
2018-08-28 10:10:00,80.34,80.4,80.26,80.27,16791.0,61.0901,61.1358,61.0293,61.0369,16791.0
2018-08-28 10:15:00,80.28,80.32,80.19,80.28,29213.0,61.0445,61.0749,60.9761,61.0445,29213.0
2018-08-28 10:20:00,80.25,80.36,80.23,80.36,15731.0,61.0217,61.1053,61.0065,61.1053,15731.0
2018-08-28 10:25:00,80.38,80.42,80.24,80.27,20210.0,61.1206,61.151,61.0141,61.0369,20210.0
2018-08-28 10:30:00,80.29,80.35,80.28,80.3,15877.0,61.0521,61.0977,61.0445,61.0597,15877.0
2018-08-28 10:35:00,80.29,80.29,80.19,80.19,13459.0,61.0521,61.0521,60.9761,60.9761,13459.0
2018-08-28 10:40:00,80.19,80.33,80.19,80.32,16547.0,60.9761,61.0825,60.9761,61.0749,16547.0
2018-08-28 10:45:00,80.33,80.4,80.27,80.39,13528.0,61.0825,61.1358,61.0369,61.1282,13528.0
2018-08-28 10:50:00,80.39,80.39,80.25,80.25,14308.0,61.1282,61.1282,61.0217,61.0217,14308.0
2018-08-28 10:55:00,80.26,80.32,80.22,80.28,18964.0,61.0293,61.0749,60.9989,61.0445,18964.0
2018-08-28 11:00:00,80.29,80.33,80.22,80.23,16517.0,61.0521,61.0825,60.9989,61.0065,16517.0
2018-08-28 11:05:00,80.23,80.27,80.2,80.27,15120.0,61.0065,61.0369,60.9837,61.0369,15120.0
2018-08-28 11:10:00,80.27,80.28,80.21,80.26,14861.0,61.0369,61.0445,60.9913,61.0293,14861.0
2018-08-28 11:15:00,80.27,80.31,80.24,80.24,9952.0,61.0369,61.0673,61.0141,61.0141,9952.0
2018-08-28 11:20:00,80.22,80.3,80.2,80.27,27667.0,60.9989,61.0597,60.9837,61.0369,27667.0
2018-08-28 11:25:00,80.26,80.35,80.26,80.32,10899.0,61.0293,61.0977,61.0293,61.0749,10899.0
2018-08-28 11:30:00,80.33,80.48,80.33,80.45,25406.0,61.0825,61.1966,61.0825,61.1738,25406.0
2018-08-28 11:35:00,80.46,80.48,80.4,80.41,24430.0,61.1814,61.1966,61.1358,61.1434,24430.0
2018-08-28 11:40:00,80.41,80.46,80.37,80.43,16620.0,61.1434,61.1814,61.113,61.1586,16620.0
2018-08-28 11:45:00,80.42,80.49,80.36,80.45,23565.0,61.151,61.2042,61.1053,61.1738,23565.0
2018-08-28 11:50:00,80.46,80.5,80.41,80.43,16814.0,61.1814,61.2118,61.1434,61.1586,16814.0
2018-08-28 11:55:00,80.43,80.46,80.39,80.43,12700.0,61.1586,61.1814,61.1282,61.1586,12700.0
2018-08-28 12:00:00,80.44,80.47,80.43,80.46,14110.0,61.1662,61.189,61.1586,61.1814,14110.0
2018-08-28 12:05:00,80.47,80.48,80.37,80.38,13461.0,61.189,61.1966,61.113,61.1206,13461.0
2018-08-28 12:10:00,80.38,80.39,80.31,80.32,9149.0,61.1206,61.1282,61.0673,61.0749,9149.0
2018-08-28 12:15:00,80.32,80.37,80.31,80.33,12467.0,61.0749,61.113,61.0673,61.0825,12467.0
2018-08-28 12:20:00,80.34,80.4,80.33,80.38,8880.0,61.0901,61.1358,61.0825,61.1206,8880.0
2018-08-28 12:25:00,80.38,80.48,80.38,80.47,10196.0,61.1206,61.1966,61.1206,61.189,10196.0
2018-08-28 12:30:00,80.47,80.5,80.44,80.48,9314.0,61.189,61.2118,61.1662,61.1966,9314.0
2018-08-28 12:35:00,80.49,80.59,80.47,80.59,35255.0,61.2042,61.2802,61.189,61.2802,35255.0
2018-08-28 12:40:00,80.59,80.62,80.56,80.59,28630.0,61.2802,61.3031,61.2574,61.2802,28630.0
2018-08-28 12:45:00,80.58,80.58,80.45,80.48,23411.0,61.2726,61.2726,61.1738,61.1966,23411.0
2018-08-28 12:50:00,80.48,80.51,80.46,80.49,7517.0,61.1966,61.2194,61.1814,61.2042,7517.0
2018-08-28 12:55:00,80.49,80.5,80.4,80.43,14672.0,61.2042,61.2118,61.1358,61.1586,14672.0
2018-08-28 13:00:00,80.42,80.5,80.42,80.48,10845.0,61.151,61.2118,61.151,61.1966,10845.0
2018-08-28 13:05:00,80.48,80.5,80.44,80.5,11068.0,61.1966,61.2118,61.1662,61.2118,11068.0
2018-08-28 13:10:00,80.51,80.52,80.44,80.44,14509.0,61.2194,61.227,61.1662,61.1662,14509.0
2018-08-28 13:15:00,80.45,80.51,80.43,80.49,9189.0,61.1738,61.2194,61.1586,61.2042,9189.0
2018-08-28 13:20:00,80.49,80.52,80.47,80.48,12915.0,61.2042,61.227,61.189,61.1966,12915.0
2018-08-28 13:25:00,80.49,80.52,80.46,80.47,18391.0,61.2042,61.227,61.1814,61.189,18391.0
2018-08-28 13:30:00,80.45,80.45,80.37,80.41,25679.0,61.1738,61.1738,61.113,61.1434,25679.0
2018-08-28 13:35:00,80.41,80.44,80.37,80.44,14122.0,61.1434,61.1662,61.113,61.1662,14122.0
2018-08-28 13:40:00,80.44,80.47,80.43,80.44,8245.0,61.1662,61.189,61.1586,61.1662,8245.0
2018-08-28 13:45:00,80.46,80.47,80.4,80.42,8842.0,61.1814,61.189,61.1358,61.151,8842.0
2018-08-28 13:50:00,80.41,80.45,80.41,80.44,5770.0,61.1434,61.1738,61.1434,61.1662,5770.0
2018-08-28 13:55:00,80.44,80.45,80.31,80.31,27655.0,61.1662,61.1738,61.0673,61.0673,27655.0
2018-08-28 14:00:00,80.31,80.37,80.3,80.36,18446.0,61.0673,61.113,61.0597,61.1053,18446.0
2018-08-28 14:05:00,80.37,80.4,80.35,80.36,11062.0,61.113,61.1358,61.0977,61.1053,11062.0
2018-08-28 14:10:00,80.37,80.39,80.36,80.38,11199.0,61.113,61.1282,61.1053,61.1206,11199.0
2018-08-28 14:15:00,80.37,80.38,80.31,80.33,11954.0,61.113,61.1206,61.0673,61.0825,11954.0
2018-08-28 14:20:00,80.34,80.35,80.28,80.31,29671.0,61.0901,61.0977,61.0445,61.0673,29671.0
2018-08-28 14:25:00,80.31,80.35,80.29,80.29,11053.0,61.0673,61.0977,61.0521,61.0521,11053.0
2018-08-28 14:30:00,80.29,80.36,80.29,80.33,13494.0,61.0521,61.1053,61.0521,61.0825,13494.0
2018-08-28 14:35:00,80.34,80.36,80.28,80.33,11494.0,61.0901,61.1053,61.0445,61.0825,11494.0
2018-08-28 14:40:00,80.33,80.35,80.27,80.27,22561.0,61.0825,61.0977,61.0369,61.0369,22561.0
2018-08-28 14:45:00,80.28,80.33,80.26,80.32,15694.0,61.0445,61.0825,61.0293,61.0749,15694.0
2018-08-28 14:50:00,80.32,80.33,80.29,80.3,8488.0,61.0749,61.0825,61.0521,61.0597,8488.0
2018-08-28 14:55:00,80.3,80.33,80.28,80.29,10290.0,61.0597,61.0825,61.0445,61.0521,10290.0
2018-08-28 15:00:00,80.3,80.32,80.24,80.28,18250.0,61.0597,61.0749,61.0141,61.0445,18250.0
2018-08-28 15:05:00,80.28,80.29,80.23,80.25,14089.0,61.0445,61.0521,61.0065,61.0217,14089.0
2018-08-28 15:10:00,80.24,80.28,80.23,80.26,15567.0,61.0141,61.0445,61.0065,61.0293,15567.0
2018-08-28 15:15:00,80.26,80.27,80.24,80.25,11702.0,61.0293,61.0369,61.0141,61.0217,11702.0
2018-08-28 15:20:00,80.26,80.28,80.2,80.2,29421.0,61.0293,61.0445,60.9837,60.9837,29421.0
2018-08-28 15:25:00,80.2,80.23,80.18,80.18,15813.0,60.9837,61.0065,60.9685,60.9685,15813.0
2018-08-28 15:30:00,80.19,80.25,80.18,80.25,26270.0,60.9761,61.0217,60.9685,61.0217,26270.0
2018-08-28 15:35:00,80.24,80.25,80.19,80.2,21959.0,61.0141,61.0217,60.9761,60.9837,21959.0
2018-08-28 15:40:00,80.2,80.24,80.16,80.21,35128.0,60.9837,61.0141,60.9533,60.9913,35128.0
2018-08-28 15:45:00,80.21,80.27,80.19,80.2,37597.0,60.9913,61.0369,60.9761,60.9837,37597.0
2018-08-28 15:50:00,80.22,80.27,80.21,80.24,41439.0,60.9989,61.0369,60.9913,61.0141,41439.0
2018-08-28 15:55:00,80.24,80.36,80.24,80.36,114536.0,61.0141,61.1053,61.0141,61.1053,114536.0
2018-08-29 09:30:00,80.48,80.7,80.46,80.46,65760.0,61.1966,61.3639,61.1814,61.1814,65760.0
2018-08-29 09:35:00,80.44,80.54,80.37,80.51,29947.0,61.1662,61.2422,61.113,61.2194,29947.0
2018-08-29 09:40:00,80.53,80.62,80.4,80.55,59383.0,61.2346,61.3031,61.1358,61.2498,59383.0
2018-08-29 09:45:00,80.52,80.61,80.41,80.48,26462.0,61.227,61.2954,61.1434,61.1966,26462.0
2018-08-29 09:50:00,80.48,80.51,80.38,80.47,12339.0,61.1966,61.2194,61.1206,61.189,12339.0
2018-08-29 09:55:00,80.47,80.55,80.44,80.51,11240.0,61.189,61.2498,61.1662,61.2194,11240.0
2018-08-29 10:00:00,80.5,80.57,80.48,80.5,23753.0,61.2118,61.265,61.1966,61.2118,23753.0
2018-08-29 10:05:00,80.5,80.5,80.34,80.4,82355.0,61.2118,61.2118,61.0901,61.1358,82355.0
2018-08-29 10:10:00,80.39,80.41,80.29,80.31,31978.0,61.1282,61.1434,61.0521,61.0673,31978.0
2018-08-29 10:15:00,80.34,80.4,80.26,80.34,17435.0,61.0901,61.1358,61.0293,61.0901,17435.0
2018-08-29 10:20:00,80.33,80.4,80.3,80.37,14951.0,61.0825,61.1358,61.0597,61.113,14951.0
2018-08-29 10:25:00,80.35,80.45,80.33,80.41,13115.0,61.0977,61.1738,61.0825,61.1434,13115.0
2018-08-29 10:30:00,80.42,80.43,80.3,80.32,22308.0,61.151,61.1586,61.0597,61.0749,22308.0
2018-08-29 10:35:00,80.32,80.39,80.27,80.33,13484.0,61.0749,61.1282,61.0369,61.0825,13484.0
2018-08-29 10:40:00,80.32,80.35,80.28,80.28,15597.0,61.0749,61.0977,61.0445,61.0445,15597.0
2018-08-29 10:45:00,80.29,80.34,80.25,80.28,25539.0,61.0521,61.0901,61.0217,61.0445,25539.0
2018-08-29 10:50:00,80.28,80.29,80.19,80.23,54649.0,61.0445,61.0521,60.9761,61.0065,54649.0
2018-08-29 10:55:00,80.24,80.29,80.23,80.26,23139.0,61.0141,61.0521,61.0065,61.0293,23139.0
2018-08-29 11:00:00,80.26,80.33,80.25,80.27,27657.0,61.0293,61.0825,61.0217,61.0369,27657.0
2018-08-29 11:05:00,80.27,80.38,80.24,80.36,27822.0,61.0369,61.1206,61.0141,61.1053,27822.0
2018-08-29 11:10:00,80.35,80.39,80.32,80.39,20007.0,61.0977,61.1282,61.0749,61.1282,20007.0
2018-08-29 11:15:00,80.4,80.52,80.38,80.51,24716.0,61.1358,61.227,61.1206,61.2194,24716.0
2018-08-29 11:20:00,80.51,80.57,80.47,80.53,19968.0,61.2194,61.265,61.189,61.2346,19968.0
2018-08-29 11:25:00,80.54,80.6,80.52,80.6,14602.0,61.2422,61.2878,61.227,61.2878,14602.0
2018-08-29 11:30:00,80.61,80.62,80.55,80.57,12404.0,61.2954,61.3031,61.2498,61.265,12404.0
2018-08-29 11:35:00,80.56,80.6,80.55,80.56,15112.0,61.2574,61.2878,61.2498,61.2574,15112.0
2018-08-29 11:40:00,80.56,80.58,80.51,80.52,10043.0,61.2574,61.2726,61.2194,61.227,10043.0
2018-08-29 11:45:00,80.53,80.53,80.48,80.48,10636.0,61.2346,61.2346,61.1966,61.1966,10636.0
2018-08-29 11:50:00,80.49,80.54,80.48,80.54,8983.0,61.2042,61.2422,61.1966,61.2422,8983.0
2018-08-29 11:55:00,80.54,80.59,80.53,80.58,7980.0,61.2422,61.2802,61.2346,61.2726,7980.0
2018-08-29 12:00:00,80.59,80.66,80.58,80.61,13499.0,61.2802,61.3335,61.2726,61.2954,13499.0
2018-08-29 12:05:00,80.61,80.62,80.55,80.55,12978.0,61.2954,61.3031,61.2498,61.2498,12978.0
2018-08-29 12:10:00,80.54,80.59,80.53,80.56,10352.0,61.2422,61.2802,61.2346,61.2574,10352.0
2018-08-29 12:15:00,80.56,80.58,80.5,80.5,11496.0,61.2574,61.2726,61.2118,61.2118,11496.0
2018-08-29 12:20:00,80.51,80.52,80.47,80.52,9812.0,61.2194,61.227,61.189,61.227,9812.0
2018-08-29 12:25:00,80.51,80.52,80.48,80.51,7397.0,61.2194,61.227,61.1966,61.2194,7397.0
2018-08-29 12:30:00,80.52,80.6,80.51,80.59,13187.0,61.227,61.2878,61.2194,61.2802,13187.0
2018-08-29 12:35:00,80.59,80.61,80.55,80.56,21364.0,61.2802,61.2954,61.2498,61.2574,21364.0
2018-08-29 12:40:00,80.57,80.59,80.51,80.51,8979.0,61.265,61.2802,61.2194,61.2194,8979.0
2018-08-29 12:45:00,80.51,80.54,80.44,80.45,18186.0,61.2194,61.2422,61.1662,61.1738,18186.0
2018-08-29 12:50:00,80.45,80.46,80.41,80.44,16614.0,61.1738,61.1814,61.1434,61.1662,16614.0
2018-08-29 12:55:00,80.44,80.45,80.43,80.44,6212.0,61.1662,61.1738,61.1586,61.1662,6212.0
2018-08-29 13:00:00,80.45,80.57,80.44,80.56,14321.0,61.1738,61.265,61.1662,61.2574,14321.0
2018-08-29 13:05:00,80.56,80.59,80.53,80.59,15531.0,61.2574,61.2802,61.2346,61.2802,15531.0
2018-08-29 13:10:00,80.59,80.6,80.54,80.55,9230.0,61.2802,61.2878,61.2422,61.2498,9230.0
2018-08-29 13:15:00,80.55,80.56,80.52,80.56,12903.0,61.2498,61.2574,61.227,61.2574,12903.0
2018-08-29 13:20:00,80.56,80.57,80.53,80.56,20647.0,61.2574,61.265,61.2346,61.2574,20647.0
2018-08-29 13:25:00,80.56,80.58,80.51,80.54,19717.0,61.2574,61.2726,61.2194,61.2422,19717.0
2018-08-29 13:30:00,80.53,80.53,80.47,80.49,15532.0,61.2346,61.2346,61.189,61.2042,15532.0
2018-08-29 13:35:00,80.49,80.51,80.41,80.45,28550.0,61.2042,61.2194,61.1434,61.1738,28550.0
2018-08-29 13:40:00,80.45,80.46,80.34,80.37,37998.0,61.1738,61.1814,61.0901,61.113,37998.0
2018-08-29 13:45:00,80.37,80.41,80.35,80.38,13154.0,61.113,61.1434,61.0977,61.1206,13154.0
2018-08-29 13:50:00,80.39,80.42,80.35,80.37,9885.0,61.1282,61.151,61.0977,61.113,9885.0
2018-08-29 13:55:00,80.37,80.39,80.35,80.38,12360.0,61.113,61.1282,61.0977,61.1206,12360.0
2018-08-29 14:00:00,80.38,80.4,80.32,80.4,10954.0,61.1206,61.1358,61.0749,61.1358,10954.0
2018-08-29 14:05:00,80.41,80.43,80.4,80.41,9556.0,61.1434,61.1586,61.1358,61.1434,9556.0
2018-08-29 14:10:00,80.41,80.46,80.4,80.43,22602.0,61.1434,61.1814,61.1358,61.1586,22602.0
2018-08-29 14:15:00,80.42,80.45,80.38,80.39,10769.0,61.151,61.1738,61.1206,61.1282,10769.0
2018-08-29 14:20:00,80.39,80.39,80.32,80.37,14265.0,61.1282,61.1282,61.0749,61.113,14265.0
2018-08-29 14:25:00,80.36,80.43,80.36,80.42,7166.0,61.1053,61.1586,61.1053,61.151,7166.0
2018-08-29 14:30:00,80.43,80.51,80.42,80.45,10816.0,61.1586,61.2194,61.151,61.1738,10816.0
2018-08-29 14:35:00,80.45,80.47,80.42,80.46,11674.0,61.1738,61.189,61.151,61.1814,11674.0
2018-08-29 14:40:00,80.47,80.5,80.43,80.5,12515.0,61.189,61.2118,61.1586,61.2118,12515.0
2018-08-29 14:45:00,80.49,80.5,80.44,80.44,9950.0,61.2042,61.2118,61.1662,61.1662,9950.0
2018-08-29 14:50:00,80.45,80.45,80.38,80.4,9061.0,61.1738,61.1738,61.1206,61.1358,9061.0
2018-08-29 14:55:00,80.4,80.48,80.39,80.45,11565.0,61.1358,61.1966,61.1282,61.1738,11565.0
2018-08-29 15:00:00,80.46,80.5,80.41,80.44,14665.0,61.1814,61.2118,61.1434,61.1662,14665.0
2018-08-29 15:05:00,80.44,80.45,80.39,80.44,13947.0,61.1662,61.1738,61.1282,61.1662,13947.0
2018-08-29 15:10:00,80.44,80.44,80.37,80.4,13588.0,61.1662,61.1662,61.113,61.1358,13588.0
2018-08-29 15:15:00,80.39,80.45,80.39,80.43,14603.0,61.1282,61.1738,61.1282,61.1586,14603.0
2018-08-29 15:20:00,80.43,80.51,80.42,80.51,26180.0,61.1586,61.2194,61.151,61.2194,26180.0
2018-08-29 15:25:00,80.5,80.6,80.5,80.59,20357.0,61.2118,61.2878,61.2118,61.2802,20357.0
2018-08-29 15:30:00,80.59,80.64,80.55,80.64,24937.0,61.2802,61.3183,61.2498,61.3183,24937.0
2018-08-29 15:35:00,80.65,80.71,80.61,80.71,29570.0,61.3259,61.3715,61.2954,61.3715,29570.0
2018-08-29 15:40:00,80.71,80.75,80.67,80.74,39420.0,61.3715,61.4019,61.3411,61.3943,39420.0
2018-08-29 15:45:00,80.74,80.78,80.7,80.76,53745.0,61.3943,61.4247,61.3639,61.4095,53745.0
2018-08-29 15:50:00,80.77,80.77,80.69,80.71,48634.0,61.4171,61.4171,61.3563,61.3715,48634.0
2018-08-29 15:55:00,80.72,80.77,80.67,80.75,107394.0,61.3791,61.4171,61.3411,61.4019,107394.0
2018-08-30 09:30:00,80.96,80.96,80.64,80.85,52164.0,61.5616,61.5616,61.3183,61.4779,52164.0
2018-08-30 09:35:00,80.88,81.07,80.86,81.01,38881.0,61.5008,61.6452,61.4855,61.5996,38881.0
2018-08-30 09:40:00,81.02,81.13,80.94,81.03,28286.0,61.6072,61.6909,61.5464,61.6148,28286.0
2018-08-30 09:45:00,81.03,81.14,80.93,81.11,21616.0,61.6148,61.6985,61.5388,61.6756,21616.0
2018-08-30 09:50:00,81.12,81.18,81.09,81.16,29683.0,61.6832,61.7289,61.6604,61.7137,29683.0
2018-08-30 09:55:00,81.16,81.25,81.14,81.15,55974.0,61.7137,61.7821,61.6985,61.7061,55974.0
2018-08-30 10:00:00,81.15,81.25,81.1,81.23,47991.0,61.7061,61.7821,61.668,61.7669,47991.0
2018-08-30 10:05:00,81.25,81.4,81.24,81.37,35870.0,61.7821,61.8962,61.7745,61.8733,35870.0
2018-08-30 10:10:00,81.37,81.45,81.33,81.4,22294.0,61.8733,61.9342,61.8429,61.8962,22294.0
2018-08-30 10:15:00,81.39,81.44,81.33,81.34,22219.0,61.8886,61.9266,61.8429,61.8505,22219.0
2018-08-30 10:20:00,81.36,81.41,81.26,81.3,17865.0,61.8657,61.9038,61.7897,61.8201,17865.0
2018-08-30 10:25:00,81.31,81.35,81.19,81.21,20708.0,61.8277,61.8581,61.7365,61.7517,20708.0
2018-08-30 10:30:00,81.22,81.22,81.04,81.07,43358.0,61.7593,61.7593,61.6224,61.6452,43358.0
2018-08-30 10:35:00,81.08,81.16,81.08,81.09,16648.0,61.6528,61.7137,61.6528,61.6604,16648.0
2018-08-30 10:40:00,81.08,81.13,81.04,81.1,26004.0,61.6528,61.6909,61.6224,61.668,26004.0
2018-08-30 10:45:00,81.11,81.12,81.02,81.02,16219.0,61.6756,61.6832,61.6072,61.6072,16219.0
2018-08-30 10:50:00,81.01,81.04,80.98,81.04,17749.0,61.5996,61.6224,61.5768,61.6224,17749.0
2018-08-30 10:55:00,81.03,81.21,81.03,81.21,14876.0,61.6148,61.7517,61.6148,61.7517,14876.0
2018-08-30 11:00:00,81.2,81.2,81.15,81.18,15395.0,61.7441,61.7441,61.7061,61.7289,15395.0
2018-08-30 11:05:00,81.19,81.25,81.19,81.23,15713.0,61.7365,61.7821,61.7365,61.7669,15713.0
2018-08-30 11:10:00,81.22,81.22,81.16,81.19,14459.0,61.7593,61.7593,61.7137,61.7365,14459.0
2018-08-30 11:15:00,81.18,81.21,81.13,81.15,20543.0,61.7289,61.7517,61.6909,61.7061,20543.0
2018-08-30 11:20:00,81.15,81.19,81.14,81.15,25732.0,61.7061,61.7365,61.6985,61.7061,25732.0
2018-08-30 11:25:00,81.14,81.25,81.12,81.19,24891.0,61.6985,61.7821,61.6832,61.7365,24891.0
2018-08-30 11:30:00,81.17,81.22,81.15,81.18,28077.0,61.7213,61.7593,61.7061,61.7289,28077.0
2018-08-30 11:35:00,81.2,81.23,81.2,81.22,14406.0,61.7441,61.7669,61.7441,61.7593,14406.0
2018-08-30 11:40:00,81.23,81.31,81.23,81.28,14054.0,61.7669,61.8277,61.7669,61.8049,14054.0
2018-08-30 11:45:00,81.28,81.29,81.24,81.25,9104.0,61.8049,61.8125,61.7745,61.7821,9104.0
2018-08-30 11:50:00,81.26,81.28,81.24,81.25,12231.0,61.7897,61.8049,61.7745,61.7821,12231.0
2018-08-30 11:55:00,81.24,81.29,81.24,81.25,9331.0,61.7745,61.8125,61.7745,61.7821,9331.0
2018-08-30 12:00:00,81.25,81.25,81.2,81.2,23200.0,61.7821,61.7821,61.7441,61.7441,23200.0
2018-08-30 12:05:00,81.2,81.25,81.19,81.2,12905.0,61.7441,61.7821,61.7365,61.7441,12905.0
2018-08-30 12:10:00,81.19,81.24,81.17,81.19,19599.0,61.7365,61.7745,61.7213,61.7365,19599.0
2018-08-30 12:15:00,81.18,81.25,81.17,81.24,13631.0,61.7289,61.7821,61.7213,61.7745,13631.0
2018-08-30 12:20:00,81.25,81.34,81.25,81.28,75403.0,61.7821,61.8505,61.7821,61.8049,75403.0
2018-08-30 12:25:00,81.28,81.28,81.23,81.23,12132.0,61.8049,61.8049,61.7669,61.7669,12132.0
2018-08-30 12:30:00,81.22,81.26,81.18,81.19,18497.0,61.7593,61.7897,61.7289,61.7365,18497.0
2018-08-30 12:35:00,81.19,81.2,81.15,81.17,11173.0,61.7365,61.7441,61.7061,61.7213,11173.0
2018-08-30 12:40:00,81.17,81.2,81.16,81.17,17060.0,61.7213,61.7441,61.7137,61.7213,17060.0
2018-08-30 12:45:00,81.17,81.19,81.16,81.17,11827.0,61.7213,61.7365,61.7137,61.7213,11827.0
2018-08-30 12:50:00,81.17,81.17,81.11,81.13,29348.0,61.7213,61.7213,61.6756,61.6909,29348.0
2018-08-30 12:55:00,81.13,81.17,81.12,81.15,12916.0,61.6909,61.7213,61.6832,61.7061,12916.0
2018-08-30 13:00:00,81.14,81.19,81.14,81.15,17318.0,61.6985,61.7365,61.6985,61.7061,17318.0
2018-08-30 13:05:00,81.16,81.27,81.15,81.27,12149.0,61.7137,61.7973,61.7061,61.7973,12149.0
2018-08-30 13:10:00,81.26,81.27,81.22,81.25,11073.0,61.7897,61.7973,61.7593,61.7821,11073.0
2018-08-30 13:15:00,81.26,81.28,81.22,81.23,20662.0,61.7897,61.8049,61.7593,61.7669,20662.0
2018-08-30 13:20:00,81.22,81.22,81.17,81.21,20210.0,61.7593,61.7593,61.7213,61.7517,20210.0
2018-08-30 13:25:00,81.21,81.22,81.18,81.19,10007.0,61.7517,61.7593,61.7289,61.7365,10007.0
2018-08-30 13:30:00,81.19,81.24,81.17,81.18,9587.0,61.7365,61.7745,61.7213,61.7289,9587.0
2018-08-30 13:35:00,81.18,81.21,81.13,81.14,9100.0,61.7289,61.7517,61.6909,61.6985,9100.0
2018-08-30 13:40:00,81.15,81.19,81.14,81.19,9843.0,61.7061,61.7365,61.6985,61.7365,9843.0
2018-08-30 13:45:00,81.19,81.21,81.18,81.2,18636.0,61.7365,61.7517,61.7289,61.7441,18636.0
2018-08-30 13:50:00,81.21,81.26,81.2,81.23,16587.0,61.7517,61.7897,61.7441,61.7669,16587.0
2018-08-30 13:55:00,81.23,81.24,81.13,81.14,14392.0,61.7669,61.7745,61.6909,61.6985,14392.0
2018-08-30 14:00:00,81.14,81.15,81.1,81.13,15282.0,61.6985,61.7061,61.668,61.6909,15282.0
2018-08-30 14:05:00,81.13,81.13,81.06,81.09,22354.0,61.6909,61.6909,61.6376,61.6604,22354.0
2018-08-30 14:10:00,81.09,81.11,81.0,81.04,25290.0,61.6604,61.6756,61.592,61.6224,25290.0
2018-08-30 14:15:00,81.04,81.05,80.91,81.0,57443.0,61.6224,61.63,61.5236,61.592,57443.0
2018-08-30 14:20:00,81.0,81.09,80.98,81.06,33879.0,61.592,61.6604,61.5768,61.6376,33879.0
2018-08-30 14:25:00,81.06,81.16,81.05,81.12,23570.0,61.6376,61.7137,61.63,61.6832,23570.0
2018-08-30 14:30:00,81.12,81.13,81.1,81.12,15425.0,61.6832,61.6909,61.668,61.6832,15425.0
2018-08-30 14:35:00,81.11,81.11,81.04,81.07,20738.0,61.6756,61.6756,61.6224,61.6452,20738.0
2018-08-30 14:40:00,81.07,81.13,81.07,81.12,16235.0,61.6452,61.6909,61.6452,61.6832,16235.0
2018-08-30 14:45:00,81.11,81.13,81.08,81.1,26011.0,61.6756,61.6909,61.6528,61.668,26011.0
2018-08-30 14:50:00,81.1,81.11,81.04,81.07,28597.0,61.668,61.6756,61.6224,61.6452,28597.0
2018-08-30 14:55:00,81.07,81.11,81.05,81.1,13359.0,61.6452,61.6756,61.63,61.668,13359.0
2018-08-30 15:00:00,81.1,81.21,81.08,81.21,36863.0,61.668,61.7517,61.6528,61.7517,36863.0
2018-08-30 15:05:00,81.21,81.24,81.15,81.15,29299.0,61.7517,61.7745,61.7061,61.7061,29299.0
2018-08-30 15:10:00,81.15,81.18,81.14,81.15,12802.0,61.7061,61.7289,61.6985,61.7061,12802.0
2018-08-30 15:15:00,81.14,81.16,81.06,81.08,23696.0,61.6985,61.7137,61.6376,61.6528,23696.0
2018-08-30 15:20:00,81.08,81.11,81.05,81.09,22535.0,61.6528,61.6756,61.63,61.6604,22535.0
2018-08-30 15:25:00,81.1,81.12,81.03,81.12,28159.0,61.668,61.6832,61.6148,61.6832,28159.0
2018-08-30 15:30:00,81.12,81.17,81.1,81.16,21612.0,61.6832,61.7213,61.668,61.7137,21612.0
2018-08-30 15:35:00,81.17,81.19,81.15,81.18,30450.0,61.7213,61.7365,61.7061,61.7289,30450.0
2018-08-30 15:40:00,81.18,81.25,81.17,81.23,31409.0,61.7289,61.7821,61.7213,61.7669,31409.0
2018-08-30 15:45:00,81.24,81.29,81.23,81.24,50924.0,61.7745,61.8125,61.7669,61.7745,50924.0
2018-08-30 15:50:00,81.23,81.24,81.16,81.19,54763.0,61.7669,61.7745,61.7137,61.7365,54763.0
2018-08-30 15:55:00,81.19,81.33,81.15,81.32,241982.0,61.7365,61.8429,61.7061,61.8353,241982.0
2018-08-31 09:30:00,81.3,81.54,81.26,81.42,44807.0,61.8201,62.0026,61.7897,61.9114,44807.0
2018-08-31 09:35:00,81.36,81.55,81.29,81.49,24500.0,61.8657,62.0102,61.8125,61.9646,24500.0
2018-08-31 09:40:00,81.52,81.57,81.49,81.52,23164.0,61.9874,62.0254,61.9646,61.9874,23164.0
2018-08-31 09:45:00,81.56,81.64,81.52,81.52,20036.0,62.0178,62.0787,61.9874,61.9874,20036.0
2018-08-31 09:50:00,81.53,81.6,81.51,81.59,24571.0,61.995,62.0482,61.9798,62.0406,24571.0
2018-08-31 09:55:00,81.59,81.74,81.57,81.68,30693.0,62.0406,62.1547,62.0254,62.1091,30693.0
2018-08-31 10:00:00,81.69,81.7,81.62,81.64,26021.0,62.1167,62.1243,62.0634,62.0787,26021.0
2018-08-31 10:05:00,81.65,81.8,81.65,81.79,26023.0,62.0863,62.2003,62.0863,62.1927,26023.0
2018-08-31 10:10:00,81.79,81.79,81.65,81.71,41481.0,62.1927,62.1927,62.0863,62.1319,41481.0
2018-08-31 10:15:00,81.71,81.78,81.67,81.76,32705.0,62.1319,62.1851,62.1015,62.1699,32705.0
2018-08-31 10:20:00,81.76,81.76,81.69,81.71,34160.0,62.1699,62.1699,62.1167,62.1319,34160.0
2018-08-31 10:25:00,81.7,81.76,81.64,81.74,43227.0,62.1243,62.1699,62.0787,62.1547,43227.0
2018-08-31 10:30:00,81.75,81.77,81.61,81.64,18147.0,62.1623,62.1775,62.0558,62.0787,18147.0
2018-08-31 10:35:00,81.64,81.65,81.49,81.49,13808.0,62.0787,62.0863,61.9646,61.9646,13808.0
2018-08-31 10:40:00,81.49,81.49,81.38,81.41,16511.0,61.9646,61.9646,61.881,61.9038,16511.0
2018-08-31 10:45:00,81.42,81.44,81.32,81.42,27808.0,61.9114,61.9266,61.8353,61.9114,27808.0
2018-08-31 10:50:00,81.41,81.49,81.4,81.45,24693.0,61.9038,61.9646,61.8962,61.9342,24693.0
2018-08-31 10:55:00,81.46,81.53,81.43,81.51,25611.0,61.9418,61.995,61.919,61.9798,25611.0
2018-08-31 11:00:00,81.52,81.53,81.44,81.46,22392.0,61.9874,61.995,61.9266,61.9418,22392.0
2018-08-31 11:05:00,81.45,81.53,81.42,81.5,27275.0,61.9342,61.995,61.9114,61.9722,27275.0
2018-08-31 11:10:00,81.51,81.51,81.44,81.47,27492.0,61.9798,61.9798,61.9266,61.9494,27492.0
2018-08-31 11:15:00,81.46,81.48,81.4,81.4,43401.0,61.9418,61.957,61.8962,61.8962,43401.0
2018-08-31 11:20:00,81.41,81.41,81.32,81.35,16953.0,61.9038,61.9038,61.8353,61.8581,16953.0
2018-08-31 11:25:00,81.35,81.35,81.27,81.28,17827.0,61.8581,61.8581,61.7973,61.8049,17827.0
2018-08-31 11:30:00,81.29,81.37,81.28,81.37,34083.0,61.8125,61.8733,61.8049,61.8733,34083.0
2018-08-31 11:35:00,81.37,81.38,81.33,81.33,16118.0,61.8733,61.881,61.8429,61.8429,16118.0
2018-08-31 11:40:00,81.33,81.37,81.3,81.37,25997.0,61.8429,61.8733,61.8201,61.8733,25997.0
2018-08-31 11:45:00,81.36,81.36,81.28,81.3,25232.0,61.8657,61.8657,61.8049,61.8201,25232.0
2018-08-31 11:50:00,81.31,81.31,81.21,81.26,20323.0,61.8277,61.8277,61.7517,61.7897,20323.0
2018-08-31 11:55:00,81.24,81.27,81.16,81.27,29288.0,61.7745,61.7973,61.7137,61.7973,29288.0
2018-08-31 12:00:00,81.26,81.31,81.23,81.26,20113.0,61.7897,61.8277,61.7669,61.7897,20113.0
2018-08-31 12:05:00,81.27,81.31,81.25,81.25,19497.0,61.7973,61.8277,61.7821,61.7821,19497.0
2018-08-31 12:10:00,81.25,81.25,81.11,81.11,16376.0,61.7821,61.7821,61.6756,61.6756,16376.0
2018-08-31 12:15:00,81.1,81.1,81.03,81.1,18457.0,61.668,61.668,61.6148,61.668,18457.0
2018-08-31 12:20:00,81.09,81.09,81.02,81.03,10490.0,61.6604,61.6604,61.6072,61.6148,10490.0
2018-08-31 12:25:00,81.03,81.06,80.97,80.98,17868.0,61.6148,61.6376,61.5692,61.5768,17868.0
2018-08-31 12:30:00,80.98,80.99,80.92,80.95,13242.0,61.5768,61.5844,61.5312,61.554,13242.0
2018-08-31 12:35:00,80.96,80.98,80.89,80.9,19203.0,61.5616,61.5768,61.5084,61.516,19203.0
2018-08-31 12:40:00,80.9,80.95,80.87,80.9,28290.0,61.516,61.554,61.4931,61.516,28290.0
2018-08-31 12:45:00,80.9,80.94,80.87,80.94,21995.0,61.516,61.5464,61.4931,61.5464,21995.0
2018-08-31 12:50:00,80.94,81.02,80.94,80.99,21812.0,61.5464,61.6072,61.5464,61.5844,21812.0
2018-08-31 12:55:00,80.98,80.99,80.94,80.94,31112.0,61.5768,61.5844,61.5464,61.5464,31112.0
2018-08-31 13:00:00,80.95,81.01,80.91,80.98,25031.0,61.554,61.5996,61.5236,61.5768,25031.0
2018-08-31 13:05:00,80.98,81.03,80.96,80.97,30685.0,61.5768,61.6148,61.5616,61.5692,30685.0
2018-08-31 13:10:00,80.97,81.08,80.96,81.05,28981.0,61.5692,61.6528,61.5616,61.63,28981.0
2018-08-31 13:15:00,81.05,81.06,81.0,81.0,38113.0,61.63,61.6376,61.592,61.592,38113.0
2018-08-31 13:20:00,81.01,81.02,80.95,80.99,46722.0,61.5996,61.6072,61.554,61.5844,46722.0
2018-08-31 13:25:00,80.99,81.04,80.95,81.01,25552.0,61.5844,61.6224,61.554,61.5996,25552.0
2018-08-31 13:30:00,81.01,81.02,80.97,81.02,15297.0,61.5996,61.6072,61.5692,61.6072,15297.0
2018-08-31 13:35:00,81.02,81.02,80.9,80.92,22203.0,61.6072,61.6072,61.516,61.5312,22203.0
2018-08-31 13:40:00,80.92,80.98,80.91,80.96,32124.0,61.5312,61.5768,61.5236,61.5616,32124.0
2018-08-31 13:45:00,80.96,81.01,80.94,81.01,20105.0,61.5616,61.5996,61.5464,61.5996,20105.0
2018-08-31 13:50:00,81.02,81.09,81.01,81.09,15498.0,61.6072,61.6604,61.5996,61.6604,15498.0
2018-08-31 13:55:00,81.08,81.11,81.07,81.1,15397.0,61.6528,61.6756,61.6452,61.668,15397.0
2018-08-31 14:00:00,81.09,81.14,81.07,81.13,24876.0,61.6604,61.6985,61.6452,61.6909,24876.0
2018-08-31 14:05:00,81.15,81.16,81.08,81.09,28924.0,61.7061,61.7137,61.6528,61.6604,28924.0
2018-08-31 14:10:00,81.09,81.12,81.07,81.09,13605.0,61.6604,61.6832,61.6452,61.6604,13605.0
2018-08-31 14:15:00,81.08,81.15,81.04,81.15,27125.0,61.6528,61.7061,61.6224,61.7061,27125.0
2018-08-31 14:20:00,81.15,81.18,81.12,81.14,11129.0,61.7061,61.7289,61.6832,61.6985,11129.0
2018-08-31 14:25:00,81.14,81.16,81.1,81.1,16278.0,61.6985,61.7137,61.668,61.668,16278.0
2018-08-31 14:30:00,81.09,81.11,81.07,81.09,13219.0,61.6604,61.6756,61.6452,61.6604,13219.0
2018-08-31 14:35:00,81.09,81.09,81.04,81.07,13475.0,61.6604,61.6604,61.6224,61.6452,13475.0
2018-08-31 14:40:00,81.08,81.08,81.04,81.08,24294.0,61.6528,61.6528,61.6224,61.6528,24294.0
2018-08-31 14:45:00,81.07,81.08,81.03,81.05,30389.0,61.6452,61.6528,61.6148,61.63,30389.0
2018-08-31 14:50:00,81.05,81.07,80.99,81.05,37644.0,61.63,61.6452,61.5844,61.63,37644.0
2018-08-31 14:55:00,81.05,81.08,81.04,81.06,30034.0,61.63,61.6528,61.6224,61.6376,30034.0
2018-08-31 15:00:00,81.06,81.08,81.02,81.08,34661.0,61.6376,61.6528,61.6072,61.6528,34661.0
2018-08-31 15:05:00,81.08,81.09,81.04,81.07,31557.0,61.6528,61.6604,61.6224,61.6452,31557.0
2018-08-31 15:10:00,81.08,81.11,81.08,81.09,18819.0,61.6528,61.6756,61.6528,61.6604,18819.0
2018-08-31 15:15:00,81.1,81.21,81.1,81.19,46636.0,61.668,61.7517,61.668,61.7365,46636.0
2018-08-31 15:20:00,81.19,81.22,81.16,81.19,40157.0,61.7365,61.7593,61.7137,61.7365,40157.0
2018-08-31 15:25:00,81.19,81.21,81.16,81.17,67228.0,61.7365,61.7517,61.7137,61.7213,67228.0
2018-08-31 15:30:00,81.18,81.22,81.17,81.21,47668.0,61.7289,61.7593,61.7213,61.7517,47668.0
2018-08-31 15:35:00,81.21,81.23,81.16,81.23,51747.0,61.7517,61.7669,61.7137,61.7669,51747.0
2018-08-31 15:40:00,81.22,81.23,81.17,81.2,47333.0,61.7593,61.7669,61.7213,61.7441,47333.0
2018-08-31 15:45:00,81.2,81.22,81.14,81.14,78356.0,61.7441,61.7593,61.6985,61.6985,78356.0
2018-08-31 15:50:00,81.13,81.14,81.08,81.14,67914.0,61.6909,61.6985,61.6528,61.6985,67914.0
2018-08-31 15:55:00,81.14,81.28,81.14,81.24,264605.0,61.6985,61.8049,61.6985,61.7745,264605.0
2018-09-04 09:30:00,81.38,81.7,81.24,81.39,50672.0,61.881,62.1243,61.7745,61.8886,50672.0
2018-09-04 09:35:00,81.45,81.8,81.39,81.78,21870.0,61.9342,62.2003,61.8886,62.1851,21870.0
2018-09-04 09:40:00,81.77,81.82,81.66,81.69,16177.0,62.1775,62.2155,62.0939,62.1167,16177.0
2018-09-04 09:45:00,81.68,81.76,81.57,81.62,13535.0,62.1091,62.1699,62.0254,62.0634,13535.0
2018-09-04 09:50:00,81.58,81.64,81.54,81.6,27076.0,62.033,62.0787,62.0026,62.0482,27076.0
2018-09-04 09:55:00,81.59,81.6,81.39,81.52,34886.0,62.0406,62.0482,61.8886,61.9874,34886.0
2018-09-04 10:00:00,81.57,81.67,81.53,81.63,34617.0,62.0254,62.1015,61.995,62.071,34617.0
2018-09-04 10:05:00,81.65,81.72,81.63,81.68,32575.0,62.0863,62.1395,62.071,62.1091,32575.0
2018-09-04 10:10:00,81.67,81.71,81.61,81.63,23504.0,62.1015,62.1319,62.0558,62.071,23504.0
2018-09-04 10:15:00,81.63,81.76,81.6,81.68,39988.0,62.071,62.1699,62.0482,62.1091,39988.0
2018-09-04 10:20:00,81.68,81.78,81.65,81.78,23938.0,62.1091,62.1851,62.0863,62.1851,23938.0
2018-09-04 10:25:00,81.78,81.79,81.68,81.74,19978.0,62.1851,62.1927,62.1091,62.1547,19978.0
2018-09-04 10:30:00,81.76,81.85,81.76,81.81,27682.0,62.1699,62.2383,62.1699,62.2079,27682.0
2018-09-04 10:35:00,81.81,81.88,81.8,81.81,16371.0,62.2079,62.2611,62.2003,62.2079,16371.0
2018-09-04 10:40:00,81.81,81.84,81.78,81.78,17932.0,62.2079,62.2307,62.1851,62.1851,17932.0
2018-09-04 10:45:00,81.79,81.79,81.67,81.71,30491.0,62.1927,62.1927,62.1015,62.1319,30491.0
2018-09-04 10:50:00,81.71,81.75,81.65,81.65,24578.0,62.1319,62.1623,62.0863,62.0863,24578.0
2018-09-04 10:55:00,81.67,81.68,81.59,81.62,27887.0,62.1015,62.1091,62.0406,62.0634,27887.0
2018-09-04 11:00:00,81.61,81.64,81.57,81.61,18071.0,62.0558,62.0787,62.0254,62.0558,18071.0
2018-09-04 11:05:00,81.61,81.78,81.61,81.69,22279.0,62.0558,62.1851,62.0558,62.1167,22279.0
2018-09-04 11:10:00,81.69,81.7,81.61,81.65,20375.0,62.1167,62.1243,62.0558,62.0863,20375.0
2018-09-04 11:15:00,81.65,81.65,81.54,81.6,19696.0,62.0863,62.0863,62.0026,62.0482,19696.0
2018-09-04 11:20:00,81.61,81.71,81.58,81.59,19010.0,62.0558,62.1319,62.033,62.0406,19010.0
2018-09-04 11:25:00,81.59,81.64,81.49,81.5,18194.0,62.0406,62.0787,61.9646,61.9722,18194.0
2018-09-04 11:30:00,81.5,81.5,81.41,81.45,19539.0,61.9722,61.9722,61.9038,61.9342,19539.0
2018-09-04 11:35:00,81.45,81.5,81.41,81.46,25568.0,61.9342,61.9722,61.9038,61.9418,25568.0
2018-09-04 11:40:00,81.45,81.56,81.45,81.54,22119.0,61.9342,62.0178,61.9342,62.0026,22119.0
2018-09-04 11:45:00,81.54,81.58,81.49,81.58,18700.0,62.0026,62.033,61.9646,62.033,18700.0
2018-09-04 11:50:00,81.57,81.61,81.55,81.58,12569.0,62.0254,62.0558,62.0102,62.033,12569.0
2018-09-04 11:55:00,81.59,81.61,81.55,81.56,15243.0,62.0406,62.0558,62.0102,62.0178,15243.0
2018-09-04 12:00:00,81.56,81.57,81.48,81.5,12364.0,62.0178,62.0254,61.957,61.9722,12364.0
2018-09-04 12:05:00,81.51,81.55,81.5,81.52,12554.0,61.9798,62.0102,61.9722,61.9874,12554.0
2018-09-04 12:10:00,81.52,81.59,81.52,81.58,23871.0,61.9874,62.0406,61.9874,62.033,23871.0
2018-09-04 12:15:00,81.57,81.58,81.53,81.58,25212.0,62.0254,62.033,61.995,62.033,25212.0
2018-09-04 12:20:00,81.6,81.68,81.57,81.66,14903.0,62.0482,62.1091,62.0254,62.0939,14903.0
2018-09-04 12:25:00,81.67,81.68,81.6,81.62,11005.0,62.1015,62.1091,62.0482,62.0634,11005.0
2018-09-04 12:30:00,81.61,81.62,81.5,81.5,12723.0,62.0558,62.0634,61.9722,61.9722,12723.0
2018-09-04 12:35:00,81.51,81.53,81.48,81.5,15012.0,61.9798,61.995,61.957,61.9722,15012.0
2018-09-04 12:40:00,81.5,81.55,81.5,81.54,11719.0,61.9722,62.0102,61.9722,62.0026,11719.0
2018-09-04 12:45:00,81.54,81.65,81.51,81.63,15058.0,62.0026,62.0863,61.9798,62.071,15058.0
2018-09-04 12:50:00,81.63,81.65,81.6,81.64,9362.0,62.071,62.0863,62.0482,62.0787,9362.0
2018-09-04 12:55:00,81.63,81.69,81.62,81.66,6468.0,62.071,62.1167,62.0634,62.0939,6468.0
2018-09-04 13:00:00,81.67,81.7,81.63,81.65,18885.0,62.1015,62.1243,62.071,62.0863,18885.0
2018-09-04 13:05:00,81.64,81.67,81.62,81.65,15628.0,62.0787,62.1015,62.0634,62.0863,15628.0
2018-09-04 13:10:00,81.64,81.65,81.61,81.62,8598.0,62.0787,62.0863,62.0558,62.0634,8598.0
2018-09-04 13:15:00,81.61,81.61,81.56,81.6,13021.0,62.0558,62.0558,62.0178,62.0482,13021.0
2018-09-04 13:20:00,81.6,81.61,81.57,81.59,10865.0,62.0482,62.0558,62.0254,62.0406,10865.0
2018-09-04 13:25:00,81.59,81.62,81.52,81.54,18946.0,62.0406,62.0634,61.9874,62.0026,18946.0
2018-09-04 13:30:00,81.54,81.57,81.53,81.55,11872.0,62.0026,62.0254,61.995,62.0102,11872.0
2018-09-04 13:35:00,81.55,81.6,81.54,81.56,27598.0,62.0102,62.0482,62.0026,62.0178,27598.0
2018-09-04 13:40:00,81.57,81.59,81.53,81.55,21029.0,62.0254,62.0406,61.995,62.0102,21029.0
2018-09-04 13:45:00,81.55,81.62,81.52,81.61,22806.0,62.0102,62.0634,61.9874,62.0558,22806.0
2018-09-04 13:50:00,81.61,81.61,81.51,81.52,20638.0,62.0558,62.0558,61.9798,61.9874,20638.0
2018-09-04 13:55:00,81.53,81.54,81.49,81.53,16664.0,61.995,62.0026,61.9646,61.995,16664.0
2018-09-04 14:00:00,81.53,81.59,81.52,81.58,18058.0,61.995,62.0406,61.9874,62.033,18058.0
2018-09-04 14:05:00,81.58,81.59,81.51,81.54,15630.0,62.033,62.0406,61.9798,62.0026,15630.0
2018-09-04 14:10:00,81.53,81.57,81.5,81.5,16543.0,61.995,62.0254,61.9722,61.9722,16543.0
2018-09-04 14:15:00,81.5,81.5,81.33,81.33,19556.0,61.9722,61.9722,61.8429,61.8429,19556.0
2018-09-04 14:20:00,81.33,81.39,81.31,81.34,37738.0,61.8429,61.8886,61.8277,61.8505,37738.0
2018-09-04 14:25:00,81.34,81.41,81.32,81.4,20514.0,61.8505,61.9038,61.8353,61.8962,20514.0
2018-09-04 14:30:00,81.4,81.45,81.4,81.44,11811.0,61.8962,61.9342,61.8962,61.9266,11811.0
2018-09-04 14:35:00,81.45,81.46,81.41,81.43,16597.0,61.9342,61.9418,61.9038,61.919,16597.0
2018-09-04 14:40:00,81.43,81.44,81.38,81.39,17459.0,61.919,61.9266,61.881,61.8886,17459.0
2018-09-04 14:45:00,81.39,81.44,81.39,81.4,18450.0,61.8886,61.9266,61.8886,61.8962,18450.0
2018-09-04 14:50:00,81.4,81.44,81.37,81.42,22581.0,61.8962,61.9266,61.8733,61.9114,22581.0
2018-09-04 14:55:00,81.43,81.45,81.39,81.4,16498.0,61.919,61.9342,61.8886,61.8962,16498.0
2018-09-04 15:00:00,81.39,81.41,81.35,81.35,27171.0,61.8886,61.9038,61.8581,61.8581,27171.0
2018-09-04 15:05:00,81.35,81.37,81.31,81.37,20508.0,61.8581,61.8733,61.8277,61.8733,20508.0
2018-09-04 15:10:00,81.36,81.4,81.32,81.33,26129.0,61.8657,61.8962,61.8353,61.8429,26129.0
2018-09-04 15:15:00,81.32,81.34,81.27,81.32,22409.0,61.8353,61.8505,61.7973,61.8353,22409.0
2018-09-04 15:20:00,81.32,81.37,81.26,81.34,28429.0,61.8353,61.8733,61.7897,61.8505,28429.0
2018-09-04 15:25:00,81.33,81.39,81.3,81.35,43951.0,61.8429,61.8886,61.8201,61.8581,43951.0
2018-09-04 15:30:00,81.35,81.39,81.32,81.39,43421.0,61.8581,61.8886,61.8353,61.8886,43421.0
2018-09-04 15:35:00,81.39,81.41,81.35,81.36,33273.0,61.8886,61.9038,61.8581,61.8657,33273.0
2018-09-04 15:40:00,81.36,81.41,81.33,81.35,67493.0,61.8657,61.9038,61.8429,61.8581,67493.0
2018-09-04 15:45:00,81.34,81.38,81.33,81.36,51529.0,61.8505,61.881,61.8429,61.8657,51529.0
2018-09-04 15:50:00,81.36,81.41,81.34,81.36,128262.0,61.8657,61.9038,61.8505,61.8657,128262.0
2018-09-04 15:55:00,81.37,81.46,81.35,81.44,191295.0,61.8733,61.9418,61.8581,61.9266,191295.0
2018-09-05 09:30:00,81.51,81.74,81.51,81.68,73364.0,61.9798,62.1547,61.9798,62.1091,73364.0
2018-09-05 09:35:00,81.7,81.77,81.6,81.72,24014.0,62.1243,62.1775,62.0482,62.1395,24014.0
2018-09-05 09:40:00,81.73,81.98,81.72,81.9,34964.0,62.1471,62.3372,62.1395,62.2764,34964.0
2018-09-05 09:45:00,81.92,81.96,81.78,81.84,29452.0,62.2916,62.322,62.1851,62.2307,29452.0
2018-09-05 09:50:00,81.85,82.07,81.84,82.02,55579.0,62.2383,62.4056,62.2307,62.3676,55579.0
2018-09-05 09:55:00,82.03,82.1,82.0,82.08,29367.0,62.3752,62.4284,62.3524,62.4132,29367.0
2018-09-05 10:00:00,82.09,82.29,82.02,82.25,50602.0,62.4208,62.5729,62.3676,62.5425,50602.0
2018-09-05 10:05:00,82.24,82.24,82.11,82.11,16653.0,62.5349,62.5349,62.436,62.436,16653.0
2018-09-05 10:10:00,82.12,82.18,82.03,82.13,24553.0,62.4436,62.4893,62.3752,62.4512,24553.0
2018-09-05 10:15:00,82.15,82.2,82.06,82.14,28146.0,62.4665,62.5045,62.398,62.4589,28146.0
2018-09-05 10:20:00,82.13,82.22,82.11,82.14,27725.0,62.4512,62.5197,62.436,62.4589,27725.0
2018-09-05 10:25:00,82.14,82.2,82.12,82.19,21719.0,62.4589,62.5045,62.4436,62.4969,21719.0
2018-09-05 10:30:00,82.19,82.41,82.18,82.4,45247.0,62.4969,62.6642,62.4893,62.6566,45247.0
2018-09-05 10:35:00,82.39,82.57,82.39,82.44,42407.0,62.6489,62.7858,62.6489,62.687,42407.0
2018-09-05 10:40:00,82.45,82.6,82.44,82.54,58166.0,62.6946,62.8086,62.687,62.763,58166.0
2018-09-05 10:45:00,82.52,82.55,82.4,82.47,51148.0,62.7478,62.7706,62.6566,62.7098,51148.0
2018-09-05 10:50:00,82.47,82.48,82.35,82.36,17955.0,62.7098,62.7174,62.6185,62.6261,17955.0
2018-09-05 10:55:00,82.34,82.36,82.22,82.22,33247.0,62.6109,62.6261,62.5197,62.5197,33247.0
2018-09-05 11:00:00,82.23,82.33,82.17,82.29,28399.0,62.5273,62.6033,62.4817,62.5729,28399.0
2018-09-05 11:05:00,82.3,82.38,82.27,82.33,23042.0,62.5805,62.6413,62.5577,62.6033,23042.0
2018-09-05 11:10:00,82.32,82.56,82.32,82.55,26964.0,62.5957,62.7782,62.5957,62.7706,26964.0
2018-09-05 11:15:00,82.57,82.58,82.45,82.57,70007.0,62.7858,62.7934,62.6946,62.7858,70007.0
2018-09-05 11:20:00,82.57,82.58,82.43,82.45,18180.0,62.7858,62.7934,62.6794,62.6946,18180.0
2018-09-05 11:25:00,82.44,82.47,82.37,82.45,24905.0,62.687,62.7098,62.6337,62.6946,24905.0
2018-09-05 11:30:00,82.46,82.47,82.37,82.37,19282.0,62.7022,62.7098,62.6337,62.6337,19282.0
2018-09-05 11:35:00,82.37,82.45,82.34,82.35,18794.0,62.6337,62.6946,62.6109,62.6185,18794.0
2018-09-05 11:40:00,82.35,82.41,82.31,82.35,19990.0,62.6185,62.6642,62.5881,62.6185,19990.0
2018-09-05 11:45:00,82.35,82.54,82.35,82.53,23315.0,62.6185,62.763,62.6185,62.7554,23315.0
2018-09-05 11:50:00,82.53,82.61,82.49,82.58,25765.0,62.7554,62.8162,62.725,62.7934,25765.0
2018-09-05 11:55:00,82.58,82.66,82.54,82.63,27732.0,62.7934,62.8543,62.763,62.8314,27732.0
2018-09-05 12:00:00,82.63,82.64,82.55,82.59,106580.0,62.8314,62.839,62.7706,62.801,106580.0
2018-09-05 12:05:00,82.59,82.68,82.53,82.67,422434.0,62.801,62.8695,62.7554,62.8619,422434.0
2018-09-05 12:10:00,82.67,82.71,82.55,82.6,100514.0,62.8619,62.8923,62.7706,62.8086,100514.0
2018-09-05 12:15:00,82.61,82.62,82.46,82.46,22970.0,62.8162,62.8238,62.7022,62.7022,22970.0
2018-09-05 12:20:00,82.46,82.5,82.4,82.4,21534.0,62.7022,62.7326,62.6566,62.6566,21534.0
2018-09-05 12:25:00,82.4,82.45,82.38,82.4,16572.0,62.6566,62.6946,62.6413,62.6566,16572.0
2018-09-05 12:30:00,82.4,82.45,82.39,82.4,18900.0,62.6566,62.6946,62.6489,62.6566,18900.0
2018-09-05 12:35:00,82.41,82.41,82.34,82.37,14346.0,62.6642,62.6642,62.6109,62.6337,14346.0
2018-09-05 12:40:00,82.39,82.43,82.36,82.39,18371.0,62.6489,62.6794,62.6261,62.6489,18371.0
2018-09-05 12:45:00,82.4,82.45,82.36,82.45,23154.0,62.6566,62.6946,62.6261,62.6946,23154.0
2018-09-05 12:50:00,82.45,82.57,82.45,82.56,19975.0,62.6946,62.7858,62.6946,62.7782,19975.0
2018-09-05 12:55:00,82.56,82.67,82.55,82.66,32331.0,62.7782,62.8619,62.7706,62.8543,32331.0
2018-09-05 13:00:00,82.67,82.74,82.67,82.73,30260.0,62.8619,62.9151,62.8619,62.9075,30260.0
2018-09-05 13:05:00,82.73,82.75,82.68,82.69,16987.0,62.9075,62.9227,62.8695,62.8771,16987.0
2018-09-05 13:10:00,82.69,82.7,82.54,82.54,16279.0,62.8771,62.8847,62.763,62.763,16279.0
2018-09-05 13:15:00,82.54,82.58,82.53,82.53,18103.0,62.763,62.7934,62.7554,62.7554,18103.0
2018-09-05 13:20:00,82.54,82.56,82.47,82.53,44157.0,62.763,62.7782,62.7098,62.7554,44157.0
2018-09-05 13:25:00,82.53,82.53,82.45,82.49,19616.0,62.7554,62.7554,62.6946,62.725,19616.0
2018-09-05 13:30:00,82.48,82.5,82.46,82.48,14399.0,62.7174,62.7326,62.7022,62.7174,14399.0
2018-09-05 13:35:00,82.48,82.61,82.48,82.58,31012.0,62.7174,62.8162,62.7174,62.7934,31012.0
2018-09-05 13:40:00,82.58,82.59,82.54,82.56,21218.0,62.7934,62.801,62.763,62.7782,21218.0
2018-09-05 13:45:00,82.55,82.68,82.55,82.67,15741.0,62.7706,62.8695,62.7706,62.8619,15741.0
2018-09-05 13:50:00,82.67,82.67,82.6,82.62,20386.0,62.8619,62.8619,62.8086,62.8238,20386.0
2018-09-05 13:55:00,82.63,82.69,82.58,82.68,17902.0,62.8314,62.8771,62.7934,62.8695,17902.0
2018-09-05 14:00:00,82.68,82.75,82.65,82.75,38044.0,62.8695,62.9227,62.8467,62.9227,38044.0
2018-09-05 14:05:00,82.75,82.82,82.73,82.78,44232.0,62.9227,62.9759,62.9075,62.9455,44232.0
2018-09-05 14:10:00,82.79,82.79,82.7,82.71,40863.0,62.9531,62.9531,62.8847,62.8923,40863.0
2018-09-05 14:15:00,82.72,82.83,82.7,82.81,48540.0,62.8999,62.9835,62.8847,62.9683,48540.0
2018-09-05 14:20:00,82.81,82.92,82.8,82.92,26032.0,62.9683,63.052,62.9607,63.052,26032.0
2018-09-05 14:25:00,82.92,82.93,82.85,82.9,24322.0,63.052,63.0596,62.9987,63.0368,24322.0
2018-09-05 14:30:00,82.91,82.97,82.88,82.93,51332.0,63.0444,63.09,63.0215,63.0596,51332.0
2018-09-05 14:35:00,82.94,82.96,82.87,82.87,54617.0,63.0672,63.0824,63.0139,63.0139,54617.0
2018-09-05 14:40:00,82.88,82.97,82.88,82.97,38592.0,63.0215,63.09,63.0215,63.09,38592.0
2018-09-05 14:45:00,82.96,83.0,82.96,82.98,54135.0,63.0824,63.1128,63.0824,63.0976,54135.0
2018-09-05 14:50:00,82.97,83.02,82.97,83.0,60089.0,63.09,63.128,63.09,63.1128,60089.0
2018-09-05 14:55:00,82.99,83.0,82.92,83.0,38914.0,63.1052,63.1128,63.052,63.1128,38914.0
2018-09-05 15:00:00,83.0,83.0,82.93,82.96,33535.0,63.1128,63.1128,63.0596,63.0824,33535.0
2018-09-05 15:05:00,82.96,83.05,82.96,83.04,52795.0,63.0824,63.1508,63.0824,63.1432,52795.0
2018-09-05 15:10:00,83.04,83.05,82.99,83.03,54951.0,63.1432,63.1508,63.1052,63.1356,54951.0
2018-09-05 15:15:00,83.03,83.11,83.0,83.06,33045.0,63.1356,63.1964,63.1128,63.1584,33045.0
2018-09-05 15:20:00,83.06,83.06,82.98,83.04,43666.0,63.1584,63.1584,63.0976,63.1432,43666.0
2018-09-05 15:25:00,83.04,83.11,83.03,83.11,33053.0,63.1432,63.1964,63.1356,63.1964,33053.0
2018-09-05 15:30:00,83.11,83.2,83.1,83.19,72468.0,63.1964,63.2649,63.1888,63.2573,72468.0
2018-09-05 15:35:00,83.19,83.23,83.14,83.15,88273.0,63.2573,63.2877,63.2192,63.2268,88273.0
2018-09-05 15:40:00,83.14,83.15,83.09,83.09,52284.0,63.2192,63.2268,63.1812,63.1812,52284.0
2018-09-05 15:45:00,83.09,83.15,83.05,83.14,91512.0,63.1812,63.2268,63.1508,63.2192,91512.0
2018-09-05 15:50:00,83.14,83.25,83.12,83.23,158354.0,63.2192,63.3029,63.204,63.2877,158354.0
2018-09-05 15:55:00,83.23,83.3,83.18,83.19,359903.0,63.2877,63.3409,63.2497,63.2573,359903.0
2018-09-06 09:30:00,82.62,83.0,82.62,82.94,76263.0,62.8238,63.1128,62.8238,63.0672,76263.0
2018-09-06 09:35:00,82.95,82.95,82.72,82.91,48759.0,63.0748,63.0748,62.8999,63.0444,48759.0
2018-09-06 09:40:00,82.92,83.18,82.92,83.05,21252.0,63.052,63.2497,63.052,63.1508,21252.0
2018-09-06 09:45:00,83.0,83.17,83.0,83.08,11094.0,63.1128,63.2421,63.1128,63.1736,11094.0
2018-09-06 09:50:00,83.1,83.17,83.05,83.07,39698.0,63.1888,63.2421,63.1508,63.166,39698.0
2018-09-06 09:55:00,83.07,83.18,83.04,83.14,16290.0,63.166,63.2497,63.1432,63.2192,16290.0
2018-09-06 10:00:00,83.11,83.17,83.02,83.1,19369.0,63.1964,63.2421,63.128,63.1888,19369.0
2018-09-06 10:05:00,83.12,83.27,83.11,83.15,24978.0,63.204,63.3181,63.1964,63.2268,24978.0
2018-09-06 10:10:00,83.16,83.27,83.09,83.13,25158.0,63.2345,63.3181,63.1812,63.2116,25158.0
2018-09-06 10:15:00,83.14,83.21,83.1,83.13,23574.0,63.2192,63.2725,63.1888,63.2116,23574.0
2018-09-06 10:20:00,83.13,83.16,82.98,83.0,34565.0,63.2116,63.2345,63.0976,63.1128,34565.0
2018-09-06 10:25:00,82.99,83.05,82.92,82.93,21119.0,63.1052,63.1508,63.052,63.0596,21119.0
2018-09-06 10:30:00,82.94,83.05,82.94,83.0,26197.0,63.0672,63.1508,63.0672,63.1128,26197.0
2018-09-06 10:35:00,83.0,83.16,83.0,83.13,22352.0,63.1128,63.2345,63.1128,63.2116,22352.0
2018-09-06 10:40:00,83.09,83.18,83.04,83.18,51680.0,63.1812,63.2497,63.1432,63.2497,51680.0
2018-09-06 10:45:00,83.16,83.27,83.02,83.26,47093.0,63.2345,63.3181,63.128,63.3105,47093.0
2018-09-06 10:50:00,83.26,83.27,83.18,83.2,30555.0,63.3105,63.3181,63.2497,63.2649,30555.0
2018-09-06 10:55:00,83.2,83.24,83.12,83.17,25171.0,63.2649,63.2953,63.204,63.2421,25171.0
2018-09-06 11:00:00,83.18,83.2,83.1,83.11,24185.0,63.2497,63.2649,63.1888,63.1964,24185.0
2018-09-06 11:05:00,83.11,83.36,83.08,83.3,49816.0,63.1964,63.3865,63.1736,63.3409,49816.0
2018-09-06 11:10:00,83.31,83.43,83.26,83.37,36888.0,63.3485,63.4398,63.3105,63.3941,36888.0
2018-09-06 11:15:00,83.36,83.36,83.14,83.24,38503.0,63.3865,63.3865,63.2192,63.2953,38503.0
2018-09-06 11:20:00,83.23,83.31,83.17,83.19,38606.0,63.2877,63.3485,63.2421,63.2573,38606.0
2018-09-06 11:25:00,83.18,83.26,83.14,83.17,27453.0,63.2497,63.3105,63.2192,63.2421,27453.0
2018-09-06 11:30:00,83.16,83.23,83.06,83.09,34837.0,63.2345,63.2877,63.1584,63.1812,34837.0
2018-09-06 11:35:00,83.08,83.14,83.04,83.09,23833.0,63.1736,63.2192,63.1432,63.1812,23833.0
2018-09-06 11:40:00,83.09,83.18,83.06,83.11,22132.0,63.1812,63.2497,63.1584,63.1964,22132.0
2018-09-06 11:45:00,83.11,83.16,83.08,83.14,16970.0,63.1964,63.2345,63.1736,63.2192,16970.0
2018-09-06 11:50:00,83.14,83.18,83.11,83.15,24057.0,63.2192,63.2497,63.1964,63.2268,24057.0
2018-09-06 11:55:00,83.15,83.29,83.15,83.25,27251.0,63.2268,63.3333,63.2268,63.3029,27251.0
2018-09-06 12:00:00,83.26,83.32,83.21,83.22,27421.0,63.3105,63.3561,63.2725,63.2801,27421.0
2018-09-06 12:05:00,83.23,83.3,83.22,83.28,17547.0,63.2877,63.3409,63.2801,63.3257,17547.0
2018-09-06 12:10:00,83.28,83.36,83.27,83.34,29807.0,63.3257,63.3865,63.3181,63.3713,29807.0
2018-09-06 12:15:00,83.34,83.37,83.28,83.33,26032.0,63.3713,63.3941,63.3257,63.3637,26032.0
2018-09-06 12:20:00,83.33,83.36,83.28,83.31,14812.0,63.3637,63.3865,63.3257,63.3485,14812.0
2018-09-06 12:25:00,83.31,83.33,83.3,83.31,11187.0,63.3485,63.3637,63.3409,63.3485,11187.0
2018-09-06 12:30:00,83.32,83.35,83.3,83.33,19716.0,63.3561,63.3789,63.3409,63.3637,19716.0
2018-09-06 12:35:00,83.33,83.36,83.32,83.34,15499.0,63.3637,63.3865,63.3561,63.3713,15499.0
2018-09-06 12:40:00,83.35,83.35,83.27,83.28,14354.0,63.3789,63.3789,63.3181,63.3257,14354.0
2018-09-06 12:45:00,83.28,83.31,83.25,83.3,12953.0,63.3257,63.3485,63.3029,63.3409,12953.0
2018-09-06 12:50:00,83.3,83.31,83.27,83.28,8251.0,63.3409,63.3485,63.3181,63.3257,8251.0
2018-09-06 12:55:00,83.28,83.35,83.27,83.32,12198.0,63.3257,63.3789,63.3181,63.3561,12198.0
2018-09-06 13:00:00,83.33,83.38,83.3,83.37,20516.0,63.3637,63.4017,63.3409,63.3941,20516.0
2018-09-06 13:05:00,83.37,83.39,83.33,83.39,13151.0,63.3941,63.4093,63.3637,63.4093,13151.0
2018-09-06 13:10:00,83.39,83.41,83.35,83.38,16173.0,63.4093,63.4246,63.3789,63.4017,16173.0
2018-09-06 13:15:00,83.37,83.4,83.36,83.37,14485.0,63.3941,63.4169,63.3865,63.3941,14485.0
2018-09-06 13:20:00,83.38,83.42,83.37,83.42,44567.0,63.4017,63.4322,63.3941,63.4322,44567.0
2018-09-06 13:25:00,83.42,83.48,83.4,83.47,29441.0,63.4322,63.4778,63.4169,63.4702,29441.0
2018-09-06 13:30:00,83.48,83.49,83.41,83.45,63302.0,63.4778,63.4854,63.4246,63.455,63302.0
2018-09-06 13:35:00,83.45,83.48,83.41,83.48,23499.0,63.455,63.4778,63.4246,63.4778,23499.0
2018-09-06 13:40:00,83.49,83.49,83.4,83.42,19023.0,63.4854,63.4854,63.4169,63.4322,19023.0
2018-09-06 13:45:00,83.42,83.47,83.4,83.47,12304.0,63.4322,63.4702,63.4169,63.4702,12304.0
2018-09-06 13:50:00,83.47,83.49,83.46,83.47,9783.0,63.4702,63.4854,63.4626,63.4702,9783.0
2018-09-06 13:55:00,83.46,83.52,83.45,83.51,26099.0,63.4626,63.5082,63.455,63.5006,26099.0
2018-09-06 14:00:00,83.51,83.51,83.47,83.5,16878.0,63.5006,63.5006,63.4702,63.493,16878.0
2018-09-06 14:05:00,83.5,83.5,83.45,83.46,11073.0,63.493,63.493,63.455,63.4626,11073.0
2018-09-06 14:10:00,83.45,83.49,83.44,83.48,13031.0,63.455,63.4854,63.4474,63.4778,13031.0
2018-09-06 14:15:00,83.48,83.51,83.46,83.5,19976.0,63.4778,63.5006,63.4626,63.493,19976.0
2018-09-06 14:20:00,83.5,83.6,83.49,83.6,60453.0,63.493,63.569,63.4854,63.569,60453.0
2018-09-06 14:25:00,83.6,83.63,83.54,83.58,28115.0,63.569,63.5918,63.5234,63.5538,28115.0
2018-09-06 14:30:00,83.58,83.62,83.56,83.58,27823.0,63.5538,63.5842,63.5386,63.5538,27823.0
2018-09-06 14:35:00,83.59,83.6,83.53,83.54,18498.0,63.5614,63.569,63.5158,63.5234,18498.0
2018-09-06 14:40:00,83.54,83.65,83.54,83.6,25375.0,63.5234,63.607,63.5234,63.569,25375.0
2018-09-06 14:45:00,83.59,83.61,83.56,83.61,10656.0,63.5614,63.5766,63.5386,63.5766,10656.0
2018-09-06 14:50:00,83.61,83.62,83.59,83.61,17645.0,63.5766,63.5842,63.5614,63.5766,17645.0
2018-09-06 14:55:00,83.61,83.63,83.57,83.58,16814.0,63.5766,63.5918,63.5462,63.5538,16814.0
2018-09-06 15:00:00,83.57,83.65,83.55,83.63,29228.0,63.5462,63.607,63.531,63.5918,29228.0
2018-09-06 15:05:00,83.63,83.68,83.62,83.68,24985.0,63.5918,63.6299,63.5842,63.6299,24985.0
2018-09-06 15:10:00,83.68,83.71,83.67,83.68,23316.0,63.6299,63.6527,63.6223,63.6299,23316.0
2018-09-06 15:15:00,83.69,83.77,83.68,83.73,25670.0,63.6375,63.6983,63.6299,63.6679,25670.0
2018-09-06 15:20:00,83.72,83.74,83.69,83.7,25786.0,63.6603,63.6755,63.6375,63.6451,25786.0
2018-09-06 15:25:00,83.7,83.72,83.67,83.71,22769.0,63.6451,63.6603,63.6223,63.6527,22769.0
2018-09-06 15:30:00,83.7,83.72,83.64,83.65,38011.0,63.6451,63.6603,63.5994,63.607,38011.0
2018-09-06 15:35:00,83.64,83.69,83.63,83.65,34437.0,63.5994,63.6375,63.5918,63.607,34437.0
2018-09-06 15:40:00,83.65,83.65,83.56,83.56,39766.0,63.607,63.607,63.5386,63.5386,39766.0
2018-09-06 15:45:00,83.56,83.6,83.52,83.54,66758.0,63.5386,63.569,63.5082,63.5234,66758.0
2018-09-06 15:50:00,83.53,83.57,83.48,83.48,94304.0,63.5158,63.5462,63.4778,63.4778,94304.0
2018-09-06 15:55:00,83.49,83.53,83.46,83.48,191904.0,63.4854,63.5158,63.4626,63.4778,191904.0
2018-09-07 09:30:00,82.82,83.19,82.8,82.87,87029.0,62.9759,63.2573,62.9607,63.0139,87029.0
2018-09-07 09:35:00,82.88,82.89,82.69,82.81,38549.0,63.0215,63.0291,62.8771,62.9683,38549.0
2018-09-07 09:40:00,82.81,82.83,82.36,82.36,33219.0,62.9683,62.9835,62.6261,62.6261,33219.0
2018-09-07 09:45:00,82.39,82.42,82.2,82.29,22659.0,62.6489,62.6718,62.5045,62.5729,22659.0
2018-09-07 09:50:00,82.28,82.29,82.06,82.1,17927.0,62.5653,62.5729,62.398,62.4284,17927.0
2018-09-07 09:55:00,82.12,82.2,82.08,82.11,24314.0,62.4436,62.5045,62.4132,62.436,24314.0
2018-09-07 10:00:00,82.13,82.22,81.95,81.96,42638.0,62.4512,62.5197,62.3144,62.322,42638.0
2018-09-07 10:05:00,81.95,82.15,81.94,82.13,27362.0,62.3144,62.4665,62.3068,62.4512,27362.0
2018-09-07 10:10:00,82.14,82.24,82.1,82.24,29145.0,62.4589,62.5349,62.4284,62.5349,29145.0
2018-09-07 10:15:00,82.23,82.34,82.22,82.3,26605.0,62.5273,62.6109,62.5197,62.5805,26605.0
2018-09-07 10:20:00,82.32,82.47,82.32,82.42,33877.0,62.5957,62.7098,62.5957,62.6718,33877.0
2018-09-07 10:25:00,82.43,82.44,82.31,82.33,27517.0,62.6794,62.687,62.5881,62.6033,27517.0
2018-09-07 10:30:00,82.38,82.38,82.24,82.24,19039.0,62.6413,62.6413,62.5349,62.5349,19039.0
2018-09-07 10:35:00,82.22,82.31,82.21,82.22,27185.0,62.5197,62.5881,62.5121,62.5197,27185.0
2018-09-07 10:40:00,82.24,82.31,82.22,82.25,18571.0,62.5349,62.5881,62.5197,62.5425,18571.0
2018-09-07 10:45:00,82.26,82.32,82.15,82.25,27665.0,62.5501,62.5957,62.4665,62.5425,27665.0
2018-09-07 10:50:00,82.26,82.56,82.25,82.55,49647.0,62.5501,62.7782,62.5425,62.7706,49647.0
2018-09-07 10:55:00,82.54,82.59,82.46,82.47,21776.0,62.763,62.801,62.7022,62.7098,21776.0
2018-09-07 11:00:00,82.48,82.5,82.4,82.5,17569.0,62.7174,62.7326,62.6566,62.7326,17569.0
2018-09-07 11:05:00,82.49,82.63,82.49,82.54,22821.0,62.725,62.8314,62.725,62.763,22821.0
2018-09-07 11:10:00,82.55,82.68,82.51,82.6,35555.0,62.7706,62.8695,62.7402,62.8086,35555.0
2018-09-07 11:15:00,82.59,82.83,82.58,82.72,32090.0,62.801,62.9835,62.7934,62.8999,32090.0
2018-09-07 11:20:00,82.72,82.73,82.66,82.71,40178.0,62.8999,62.9075,62.8543,62.8923,40178.0
2018-09-07 11:25:00,82.72,82.77,82.58,82.73,208881.0,62.8999,62.9379,62.7934,62.9075,208881.0
2018-09-07 11:30:00,82.72,82.78,82.53,82.58,26514.0,62.8999,62.9455,62.7554,62.7934,26514.0
2018-09-07 11:35:00,82.59,82.81,82.59,82.79,25580.0,62.801,62.9683,62.801,62.9531,25580.0
2018-09-07 11:40:00,82.78,82.79,82.7,82.71,16577.0,62.9455,62.9531,62.8847,62.8923,16577.0
2018-09-07 11:45:00,82.71,82.71,82.62,82.66,31058.0,62.8923,62.8923,62.8238,62.8543,31058.0
2018-09-07 11:50:00,82.67,82.69,82.62,82.68,20694.0,62.8619,62.8771,62.8238,62.8695,20694.0
2018-09-07 11:55:00,82.67,82.67,82.61,82.63,36468.0,62.8619,62.8619,62.8162,62.8314,36468.0
2018-09-07 12:00:00,82.63,82.68,82.61,82.67,21730.0,62.8314,62.8695,62.8162,62.8619,21730.0
2018-09-07 12:05:00,82.68,82.7,82.5,82.65,46248.0,62.8695,62.8847,62.7326,62.8467,46248.0
2018-09-07 12:10:00,82.65,82.76,82.64,82.7,31466.0,62.8467,62.9303,62.839,62.8847,31466.0
2018-09-07 12:15:00,82.68,82.83,82.65,82.73,20201.0,62.8695,62.9835,62.8467,62.9075,20201.0
2018-09-07 12:20:00,82.72,82.78,82.67,82.68,17870.0,62.8999,62.9455,62.8619,62.8695,17870.0
2018-09-07 12:25:00,82.67,82.83,82.65,82.83,19183.0,62.8619,62.9835,62.8467,62.9835,19183.0
2018-09-07 12:30:00,82.83,82.86,82.79,82.79,22402.0,62.9835,63.0063,62.9531,62.9531,22402.0
2018-09-07 12:35:00,82.8,82.8,82.76,82.79,9823.0,62.9607,62.9607,62.9303,62.9531,9823.0
2018-09-07 12:40:00,82.78,82.84,82.73,82.83,15301.0,62.9455,62.9911,62.9075,62.9835,15301.0
2018-09-07 12:45:00,82.83,82.84,82.65,82.67,29719.0,62.9835,62.9911,62.8467,62.8619,29719.0
2018-09-07 12:50:00,82.68,82.69,82.59,82.68,20059.0,62.8695,62.8771,62.801,62.8695,20059.0
2018-09-07 12:55:00,82.67,82.67,82.62,82.64,13599.0,62.8619,62.8619,62.8238,62.839,13599.0
2018-09-07 13:00:00,82.64,82.68,82.64,82.67,11855.0,62.839,62.8695,62.839,62.8619,11855.0
2018-09-07 13:05:00,82.67,82.72,82.66,82.67,30056.0,62.8619,62.8999,62.8543,62.8619,30056.0
2018-09-07 13:10:00,82.67,82.67,82.62,82.64,10789.0,62.8619,62.8619,62.8238,62.839,10789.0
2018-09-07 13:15:00,82.64,82.65,82.61,82.63,19155.0,62.839,62.8467,62.8162,62.8314,19155.0
2018-09-07 13:20:00,82.63,82.64,82.58,82.61,14975.0,62.8314,62.839,62.7934,62.8162,14975.0
2018-09-07 13:25:00,82.6,82.6,82.54,82.54,12495.0,62.8086,62.8086,62.763,62.763,12495.0
2018-09-07 13:30:00,82.55,82.55,82.5,82.53,19369.0,62.7706,62.7706,62.7326,62.7554,19369.0
2018-09-07 13:35:00,82.52,82.55,82.5,82.53,17027.0,62.7478,62.7706,62.7326,62.7554,17027.0
2018-09-07 13:40:00,82.52,82.59,82.51,82.57,13413.0,62.7478,62.801,62.7402,62.7858,13413.0
2018-09-07 13:45:00,82.57,82.6,82.54,82.59,22959.0,62.7858,62.8086,62.763,62.801,22959.0
2018-09-07 13:50:00,82.6,82.62,82.58,82.61,10246.0,62.8086,62.8238,62.7934,62.8162,10246.0
2018-09-07 13:55:00,82.62,82.63,82.6,82.62,14299.0,62.8238,62.8314,62.8086,62.8238,14299.0
2018-09-07 14:00:00,82.62,82.65,82.56,82.59,20341.0,62.8238,62.8467,62.7782,62.801,20341.0
2018-09-07 14:05:00,82.58,82.58,82.5,82.52,17157.0,62.7934,62.7934,62.7326,62.7478,17157.0
2018-09-07 14:10:00,82.52,82.54,82.5,82.51,14376.0,62.7478,62.763,62.7326,62.7402,14376.0
2018-09-07 14:15:00,82.51,82.56,82.49,82.5,18623.0,62.7402,62.7782,62.725,62.7326,18623.0
2018-09-07 14:20:00,82.5,82.56,82.49,82.5,12114.0,62.7326,62.7782,62.725,62.7326,12114.0
2018-09-07 14:25:00,82.5,82.5,82.43,82.5,13985.0,62.7326,62.7326,62.6794,62.7326,13985.0
2018-09-07 14:30:00,82.5,82.55,82.5,82.5,22807.0,62.7326,62.7706,62.7326,62.7326,22807.0
2018-09-07 14:35:00,82.5,82.51,82.46,82.48,12310.0,62.7326,62.7402,62.7022,62.7174,12310.0
2018-09-07 14:40:00,82.48,82.52,82.47,82.5,13156.0,62.7174,62.7478,62.7098,62.7326,13156.0
2018-09-07 14:45:00,82.5,82.52,82.46,82.48,15678.0,62.7326,62.7478,62.7022,62.7174,15678.0
2018-09-07 14:50:00,82.47,82.47,82.4,82.41,20290.0,62.7098,62.7098,62.6566,62.6642,20290.0
2018-09-07 14:55:00,82.4,82.42,82.36,82.42,20647.0,62.6566,62.6718,62.6261,62.6718,20647.0
2018-09-07 15:00:00,82.42,82.46,82.4,82.45,19083.0,62.6718,62.7022,62.6566,62.6946,19083.0
2018-09-07 15:05:00,82.45,82.47,82.43,82.45,12774.0,62.6946,62.7098,62.6794,62.6946,12774.0
2018-09-07 15:10:00,82.45,82.46,82.38,82.38,14119.0,62.6946,62.7022,62.6413,62.6413,14119.0
2018-09-07 15:15:00,82.39,82.43,82.38,82.41,19344.0,62.6489,62.6794,62.6413,62.6642,19344.0
2018-09-07 15:20:00,82.41,82.42,82.36,82.4,24847.0,62.6642,62.6718,62.6261,62.6566,24847.0
2018-09-07 15:25:00,82.41,82.47,82.37,82.47,18903.0,62.6642,62.7098,62.6337,62.7098,18903.0
2018-09-07 15:30:00,82.46,82.49,82.42,82.48,29434.0,62.7022,62.725,62.6718,62.7174,29434.0
2018-09-07 15:35:00,82.48,82.49,82.43,82.45,30882.0,62.7174,62.725,62.6794,62.6946,30882.0
2018-09-07 15:40:00,82.45,82.47,82.42,82.45,35091.0,62.6946,62.7098,62.6718,62.6946,35091.0
2018-09-07 15:45:00,82.44,82.48,82.42,82.46,42958.0,62.687,62.7174,62.6718,62.7022,42958.0
2018-09-07 15:50:00,82.47,82.56,82.46,82.55,58059.0,62.7098,62.7782,62.7022,62.7706,58059.0
2018-09-07 15:55:00,82.55,82.66,82.47,82.47,235896.0,62.7706,62.8543,62.7098,62.7098,235896.0
2018-09-10 09:30:00,82.72,83.07,82.72,82.91,72766.0,62.8999,63.166,62.8999,63.0444,72766.0
2018-09-10 09:35:00,82.89,82.94,82.76,82.82,20551.0,63.0291,63.0672,62.9303,62.9759,20551.0
2018-09-10 09:40:00,82.79,82.97,82.75,82.97,29955.0,62.9531,63.09,62.9227,63.09,29955.0
2018-09-10 09:45:00,82.99,83.17,82.95,83.06,31662.0,63.1052,63.2421,63.0748,63.1584,31662.0
2018-09-10 09:50:00,83.08,83.23,83.05,83.05,31873.0,63.1736,63.2877,63.1508,63.1508,31873.0
2018-09-10 09:55:00,83.05,83.13,83.02,83.03,18486.0,63.1508,63.2116,63.128,63.1356,18486.0
2018-09-10 10:00:00,83.01,83.11,82.98,83.04,41396.0,63.1204,63.1964,63.0976,63.1432,41396.0
2018-09-10 10:05:00,83.05,83.19,83.04,83.18,25705.0,63.1508,63.2573,63.1432,63.2497,25705.0
2018-09-10 10:10:00,83.18,83.21,83.11,83.11,28584.0,63.2497,63.2725,63.1964,63.1964,28584.0
2018-09-10 10:15:00,83.11,83.12,82.99,82.99,26801.0,63.1964,63.204,63.1052,63.1052,26801.0
2018-09-10 10:20:00,82.99,83.02,82.92,82.98,23589.0,63.1052,63.128,63.052,63.0976,23589.0
2018-09-10 10:25:00,82.98,82.99,82.89,82.92,28341.0,63.0976,63.1052,63.0291,63.052,28341.0
2018-09-10 10:30:00,82.93,82.94,82.86,82.88,19713.0,63.0596,63.0672,63.0063,63.0215,19713.0
2018-09-10 10:35:00,82.88,82.93,82.8,82.82,17044.0,63.0215,63.0596,62.9607,62.9759,17044.0
2018-09-10 10:40:00,82.82,82.86,82.79,82.8,26701.0,62.9759,63.0063,62.9531,62.9607,26701.0
2018-09-10 10:45:00,82.8,82.85,82.76,82.79,23260.0,62.9607,62.9987,62.9303,62.9531,23260.0
2018-09-10 10:50:00,82.8,82.85,82.78,82.81,27799.0,62.9607,62.9987,62.9455,62.9683,27799.0
2018-09-10 10:55:00,82.81,82.85,82.73,82.73,11736.0,62.9683,62.9987,62.9075,62.9075,11736.0
2018-09-10 11:00:00,82.73,82.82,82.72,82.72,26555.0,62.9075,62.9759,62.8999,62.8999,26555.0
2018-09-10 11:05:00,82.72,82.75,82.69,82.69,21333.0,62.8999,62.9227,62.8771,62.8771,21333.0
2018-09-10 11:10:00,82.68,82.68,82.56,82.64,25638.0,62.8695,62.8695,62.7782,62.839,25638.0
2018-09-10 11:15:00,82.65,82.66,82.6,82.65,23094.0,62.8467,62.8543,62.8086,62.8467,23094.0
2018-09-10 11:20:00,82.65,82.7,82.63,82.7,22856.0,62.8467,62.8847,62.8314,62.8847,22856.0
2018-09-10 11:25:00,82.69,82.72,82.62,82.64,21583.0,62.8771,62.8999,62.8238,62.839,21583.0
2018-09-10 11:30:00,82.63,82.65,82.59,82.62,31776.0,62.8314,62.8467,62.801,62.8238,31776.0
2018-09-10 11:35:00,82.61,82.63,82.55,82.57,16836.0,62.8162,62.8314,62.7706,62.7858,16836.0
2018-09-10 11:40:00,82.57,82.57,82.49,82.5,19723.0,62.7858,62.7858,62.725,62.7326,19723.0
2018-09-10 11:45:00,82.5,82.5,82.42,82.45,29830.0,62.7326,62.7326,62.6718,62.6946,29830.0
2018-09-10 11:50:00,82.45,82.56,82.38,82.56,40788.0,62.6946,62.7782,62.6413,62.7782,40788.0
2018-09-10 11:55:00,82.56,82.64,82.55,82.63,26674.0,62.7782,62.839,62.7706,62.8314,26674.0
2018-09-10 12:00:00,82.64,82.68,82.6,82.66,19214.0,62.839,62.8695,62.8086,62.8543,19214.0
2018-09-10 12:05:00,82.66,82.67,82.58,82.58,14413.0,62.8543,62.8619,62.7934,62.7934,14413.0
2018-09-10 12:10:00,82.57,82.57,82.52,82.53,35877.0,62.7858,62.7858,62.7478,62.7554,35877.0
2018-09-10 12:15:00,82.54,82.59,82.53,82.58,28781.0,62.763,62.801,62.7554,62.7934,28781.0
2018-09-10 12:20:00,82.57,82.61,82.56,82.57,38348.0,62.7858,62.8162,62.7782,62.7858,38348.0
2018-09-10 12:25:00,82.57,82.57,82.49,82.54,29540.0,62.7858,62.7858,62.725,62.763,29540.0
2018-09-10 12:30:00,82.54,82.56,82.46,82.48,26856.0,62.763,62.7782,62.7022,62.7174,26856.0
2018-09-10 12:35:00,82.48,82.52,82.46,82.49,47840.0,62.7174,62.7478,62.7022,62.725,47840.0
2018-09-10 12:40:00,82.49,82.51,82.43,82.48,36255.0,62.725,62.7402,62.6794,62.7174,36255.0
2018-09-10 12:45:00,82.48,82.48,82.35,82.39,97981.0,62.7174,62.7174,62.6185,62.6489,97981.0
2018-09-10 12:50:00,82.39,82.49,82.39,82.43,122853.0,62.6489,62.725,62.6489,62.6794,122853.0
2018-09-10 12:55:00,82.44,82.5,82.44,82.47,193934.0,62.687,62.7326,62.687,62.7098,193934.0
2018-09-10 13:00:00,82.48,82.55,82.47,82.54,57510.0,62.7174,62.7706,62.7098,62.763,57510.0
2018-09-10 13:05:00,82.55,82.6,82.49,82.5,64140.0,62.7706,62.8086,62.725,62.7326,64140.0
2018-09-10 13:10:00,82.51,82.55,82.48,82.55,32056.0,62.7402,62.7706,62.7174,62.7706,32056.0
2018-09-10 13:15:00,82.55,82.59,82.52,82.54,39342.0,62.7706,62.801,62.7478,62.763,39342.0
2018-09-10 13:20:00,82.54,82.57,82.53,82.57,29472.0,62.763,62.7858,62.7554,62.7858,29472.0
2018-09-10 13:25:00,82.58,82.6,82.54,82.55,32051.0,62.7934,62.8086,62.763,62.7706,32051.0
2018-09-10 13:30:00,82.55,82.58,82.52,82.58,31699.0,62.7706,62.7934,62.7478,62.7934,31699.0
2018-09-10 13:35:00,82.58,82.59,82.53,82.55,21877.0,62.7934,62.801,62.7554,62.7706,21877.0
2018-09-10 13:40:00,82.55,82.57,82.49,82.51,25052.0,62.7706,62.7858,62.725,62.7402,25052.0
2018-09-10 13:45:00,82.52,82.57,82.51,82.55,20327.0,62.7478,62.7858,62.7402,62.7706,20327.0
2018-09-10 13:50:00,82.55,82.59,82.55,82.59,20016.0,62.7706,62.801,62.7706,62.801,20016.0
2018-09-10 13:55:00,82.59,82.68,82.58,82.68,94029.0,62.801,62.8695,62.7934,62.8695,94029.0
2018-09-10 14:00:00,82.69,82.76,82.69,82.71,28982.0,62.8771,62.9303,62.8771,62.8923,28982.0
2018-09-10 14:05:00,82.71,82.77,82.69,82.7,25612.0,62.8923,62.9379,62.8771,62.8847,25612.0
2018-09-10 14:10:00,82.69,82.72,82.67,82.69,20677.0,62.8771,62.8999,62.8619,62.8771,20677.0
2018-09-10 14:15:00,82.69,82.7,82.66,82.69,21500.0,62.8771,62.8847,62.8543,62.8771,21500.0
2018-09-10 14:20:00,82.69,82.69,82.61,82.63,26866.0,62.8771,62.8771,62.8162,62.8314,26866.0
2018-09-10 14:25:00,82.62,82.67,82.57,82.59,33325.0,62.8238,62.8619,62.7858,62.801,33325.0
2018-09-10 14:30:00,82.6,82.62,82.55,82.56,38514.0,62.8086,62.8238,62.7706,62.7782,38514.0
2018-09-10 14:35:00,82.56,82.6,82.55,82.56,26681.0,62.7782,62.8086,62.7706,62.7782,26681.0
2018-09-10 14:40:00,82.56,82.57,82.48,82.49,27585.0,62.7782,62.7858,62.7174,62.725,27585.0
2018-09-10 14:45:00,82.48,82.49,82.44,82.46,42499.0,62.7174,62.725,62.687,62.7022,42499.0
2018-09-10 14:50:00,82.47,82.49,82.42,82.43,47637.0,62.7098,62.725,62.6718,62.6794,47637.0
2018-09-10 14:55:00,82.44,82.46,82.4,82.41,51274.0,62.687,62.7022,62.6566,62.6642,51274.0
2018-09-10 15:00:00,82.4,82.44,82.37,82.4,52512.0,62.6566,62.687,62.6337,62.6566,52512.0
2018-09-10 15:05:00,82.41,82.56,82.41,82.55,73958.0,62.6642,62.7782,62.6642,62.7706,73958.0
2018-09-10 15:10:00,82.55,82.56,82.49,82.5,31781.0,62.7706,62.7782,62.725,62.7326,31781.0
2018-09-10 15:15:00,82.49,82.5,82.43,82.45,30115.0,62.725,62.7326,62.6794,62.6946,30115.0
2018-09-10 15:20:00,82.46,82.52,82.44,82.5,42557.0,62.7022,62.7478,62.687,62.7326,42557.0
2018-09-10 15:25:00,82.5,82.52,82.46,82.49,46521.0,62.7326,62.7478,62.7022,62.725,46521.0
2018-09-10 15:30:00,82.5,82.5,82.43,82.49,60658.0,62.7326,62.7326,62.6794,62.725,60658.0
2018-09-10 15:35:00,82.5,82.52,82.42,82.42,42164.0,62.7326,62.7478,62.6718,62.6718,42164.0
2018-09-10 15:40:00,82.42,82.46,82.4,82.42,64709.0,62.6718,62.7022,62.6566,62.6718,64709.0
2018-09-10 15:45:00,82.42,82.42,82.35,82.38,88837.0,62.6718,62.6718,62.6185,62.6413,88837.0
2018-09-10 15:50:00,82.38,82.42,82.33,82.34,100240.0,62.6413,62.6718,62.6033,62.6109,100240.0
2018-09-10 15:55:00,82.33,82.34,82.26,82.32,341592.0,62.6033,62.6109,62.5501,62.5957,341592.0
2018-09-11 09:30:00,82.52,82.68,82.38,82.59,52918.0,62.7478,62.8695,62.6413,62.801,52918.0
2018-09-11 09:35:00,82.59,82.78,82.55,82.71,123386.0,62.801,62.9455,62.7706,62.8923,123386.0
2018-09-11 09:40:00,82.71,82.8,82.69,82.71,42018.0,62.8923,62.9607,62.8771,62.8923,42018.0
2018-09-11 09:45:00,82.69,82.72,82.43,82.47,55042.0,62.8771,62.8999,62.6794,62.7098,55042.0
2018-09-11 09:50:00,82.46,82.51,82.35,82.41,90918.0,62.7022,62.7402,62.6185,62.6642,90918.0
2018-09-11 09:55:00,82.4,82.48,82.37,82.42,44062.0,62.6566,62.7174,62.6337,62.6718,44062.0
2018-09-11 10:00:00,82.43,82.48,82.33,82.36,73225.0,62.6794,62.7174,62.6033,62.6261,73225.0
2018-09-11 10:05:00,82.37,82.42,82.21,82.22,105513.0,62.6337,62.6718,62.5121,62.5197,105513.0
2018-09-11 10:10:00,82.21,82.27,82.14,82.15,43684.0,62.5121,62.5577,62.4589,62.4665,43684.0
2018-09-11 10:15:00,82.15,82.19,82.11,82.13,48371.0,62.4665,62.4969,62.436,62.4512,48371.0
2018-09-11 10:20:00,82.13,82.3,82.11,82.22,49624.0,62.4512,62.5805,62.436,62.5197,49624.0
2018-09-11 10:25:00,82.22,82.29,82.18,82.19,30664.0,62.5197,62.5729,62.4893,62.4969,30664.0
2018-09-11 10:30:00,82.19,82.36,82.19,82.34,115558.0,62.4969,62.6261,62.4969,62.6109,115558.0
2018-09-11 10:35:00,82.35,82.36,82.29,82.32,27174.0,62.6185,62.6261,62.5729,62.5957,27174.0
2018-09-11 10:40:00,82.31,82.31,82.21,82.29,20602.0,62.5881,62.5881,62.5121,62.5729,20602.0
2018-09-11 10:45:00,82.29,82.35,82.28,82.34,17146.0,62.5729,62.6185,62.5653,62.6109,17146.0
2018-09-11 10:50:00,82.34,82.39,82.34,82.36,24619.0,62.6109,62.6489,62.6109,62.6261,24619.0
2018-09-11 10:55:00,82.35,82.4,82.3,82.36,20349.0,62.6185,62.6566,62.5805,62.6261,20349.0
2018-09-11 11:00:00,82.36,82.39,82.3,82.3,28158.0,62.6261,62.6489,62.5805,62.5805,28158.0
2018-09-11 11:05:00,82.3,82.47,82.3,82.45,16204.0,62.5805,62.7098,62.5805,62.6946,16204.0
2018-09-11 11:10:00,82.44,82.45,82.32,82.37,32499.0,62.687,62.6946,62.5957,62.6337,32499.0
2018-09-11 11:15:00,82.36,82.37,82.3,82.3,24091.0,62.6261,62.6337,62.5805,62.5805,24091.0
2018-09-11 11:20:00,82.31,82.33,82.28,82.29,21492.0,62.5881,62.6033,62.5653,62.5729,21492.0
2018-09-11 11:25:00,82.3,82.3,82.24,82.26,18133.0,62.5805,62.5805,62.5349,62.5501,18133.0
2018-09-11 11:30:00,82.25,82.28,82.25,82.27,16519.0,62.5425,62.5653,62.5425,62.5577,16519.0
2018-09-11 11:35:00,82.27,82.27,82.16,82.16,15574.0,62.5577,62.5577,62.4741,62.4741,15574.0
2018-09-11 11:40:00,82.17,82.17,82.03,82.06,38528.0,62.4817,62.4817,62.3752,62.398,38528.0
2018-09-11 11:45:00,82.07,82.14,82.01,82.02,37327.0,62.4056,62.4589,62.36,62.3676,37327.0
2018-09-11 11:50:00,82.02,82.02,81.96,81.97,29299.0,62.3676,62.3676,62.322,62.3296,29299.0
2018-09-11 11:55:00,81.97,81.97,81.9,81.91,19856.0,62.3296,62.3296,62.2764,62.284,19856.0
2018-09-11 12:00:00,81.9,81.91,81.83,81.85,24178.0,62.2764,62.284,62.2231,62.2383,24178.0
2018-09-11 12:05:00,81.85,81.85,81.76,81.77,33529.0,62.2383,62.2383,62.1699,62.1775,33529.0
2018-09-11 12:10:00,81.77,81.82,81.76,81.79,27654.0,62.1775,62.2155,62.1699,62.1927,27654.0
2018-09-11 12:15:00,81.79,81.8,81.7,81.7,28247.0,62.1927,62.2003,62.1243,62.1243,28247.0
2018-09-11 12:20:00,81.7,81.71,81.66,81.66,40624.0,62.1243,62.1319,62.0939,62.0939,40624.0
2018-09-11 12:25:00,81.66,81.66,81.58,81.59,27075.0,62.0939,62.0939,62.033,62.0406,27075.0
2018-09-11 12:30:00,81.59,81.59,81.47,81.48,46128.0,62.0406,62.0406,61.9494,61.957,46128.0
2018-09-11 12:35:00,81.5,81.57,81.49,81.54,31156.0,61.9722,62.0254,61.9646,62.0026,31156.0
2018-09-11 12:40:00,81.53,81.6,81.53,81.55,13896.0,61.995,62.0482,61.995,62.0102,13896.0
2018-09-11 12:45:00,81.56,81.65,81.55,81.65,29781.0,62.0178,62.0863,62.0102,62.0863,29781.0
2018-09-11 12:50:00,81.66,81.68,81.63,81.66,18877.0,62.0939,62.1091,62.071,62.0939,18877.0
2018-09-11 12:55:00,81.66,81.69,81.62,81.62,23531.0,62.0939,62.1167,62.0634,62.0634,23531.0
2018-09-11 13:00:00,81.63,81.69,81.56,81.56,58891.0,62.071,62.1167,62.0178,62.0178,58891.0
2018-09-11 13:05:00,81.56,81.57,81.49,81.49,19863.0,62.0178,62.0254,61.9646,61.9646,19863.0
2018-09-11 13:10:00,81.5,81.62,81.5,81.59,15348.0,61.9722,62.0634,61.9722,62.0406,15348.0
2018-09-11 13:15:00,81.6,81.61,81.57,81.57,19458.0,62.0482,62.0558,62.0254,62.0254,19458.0
2018-09-11 13:20:00,81.58,81.68,81.58,81.68,15026.0,62.033,62.1091,62.033,62.1091,15026.0
2018-09-11 13:25:00,81.67,81.68,81.61,81.63,15818.0,62.1015,62.1091,62.0558,62.071,15818.0
2018-09-11 13:30:00,81.65,81.67,81.55,81.55,26192.0,62.0863,62.1015,62.0102,62.0102,26192.0
2018-09-11 13:35:00,81.55,81.63,81.53,81.53,20434.0,62.0102,62.071,61.995,61.995,20434.0
2018-09-11 13:40:00,81.54,81.54,81.46,81.48,31262.0,62.0026,62.0026,61.9418,61.957,31262.0
2018-09-11 13:45:00,81.48,81.53,81.41,81.42,27654.0,61.957,61.995,61.9038,61.9114,27654.0
2018-09-11 13:50:00,81.42,81.49,81.41,81.46,30480.0,61.9114,61.9646,61.9038,61.9418,30480.0
2018-09-11 13:55:00,81.45,81.49,81.4,81.42,33123.0,61.9342,61.9646,61.8962,61.9114,33123.0
2018-09-11 14:00:00,81.42,81.54,81.41,81.54,19885.0,61.9114,62.0026,61.9038,62.0026,19885.0
2018-09-11 14:05:00,81.54,81.57,81.52,81.52,21421.0,62.0026,62.0254,61.9874,61.9874,21421.0
2018-09-11 14:10:00,81.52,81.58,81.5,81.58,16965.0,61.9874,62.033,61.9722,62.033,16965.0
2018-09-11 14:15:00,81.57,81.6,81.54,81.59,18798.0,62.0254,62.0482,62.0026,62.0406,18798.0
2018-09-11 14:20:00,81.58,81.6,81.55,81.56,19155.0,62.033,62.0482,62.0102,62.0178,19155.0
2018-09-11 14:25:00,81.56,81.58,81.52,81.58,23576.0,62.0178,62.033,61.9874,62.033,23576.0
2018-09-11 14:30:00,81.58,81.58,81.54,81.55,21204.0,62.033,62.033,62.0026,62.0102,21204.0
2018-09-11 14:35:00,81.55,81.63,81.54,81.55,59861.0,62.0102,62.071,62.0026,62.0102,59861.0
2018-09-11 14:40:00,81.55,81.56,81.48,81.54,19209.0,62.0102,62.0178,61.957,62.0026,19209.0
2018-09-11 14:45:00,81.55,81.56,81.48,81.49,15457.0,62.0102,62.0178,61.957,61.9646,15457.0
2018-09-11 14:50:00,81.48,81.54,81.47,81.52,20249.0,61.957,62.0026,61.9494,61.9874,20249.0
2018-09-11 14:55:00,81.52,81.57,81.5,81.55,18692.0,61.9874,62.0254,61.9722,62.0102,18692.0
2018-09-11 15:00:00,81.56,81.63,81.53,81.62,28452.0,62.0178,62.071,61.995,62.0634,28452.0
2018-09-11 15:05:00,81.62,81.71,81.61,81.7,26064.0,62.0634,62.1319,62.0558,62.1243,26064.0
2018-09-11 15:10:00,81.7,81.72,81.56,81.57,39872.0,62.1243,62.1395,62.0178,62.0254,39872.0
2018-09-11 15:15:00,81.57,81.65,81.55,81.65,33230.0,62.0254,62.0863,62.0102,62.0863,33230.0
2018-09-11 15:20:00,81.65,81.65,81.53,81.59,35018.0,62.0863,62.0863,61.995,62.0406,35018.0
2018-09-11 15:25:00,81.59,81.59,81.54,81.54,29873.0,62.0406,62.0406,62.0026,62.0026,29873.0
2018-09-11 15:30:00,81.54,81.54,81.4,81.41,87780.0,62.0026,62.0026,61.8962,61.9038,87780.0
2018-09-11 15:35:00,81.42,81.42,81.27,81.3,72200.0,61.9114,61.9114,61.7973,61.8201,72200.0
2018-09-11 15:40:00,81.3,81.41,81.28,81.41,75015.0,61.8201,61.9038,61.8049,61.9038,75015.0
2018-09-11 15:45:00,81.41,81.42,81.32,81.34,92300.0,61.9038,61.9114,61.8353,61.8505,92300.0
2018-09-11 15:50:00,81.33,81.36,81.29,81.34,152326.0,61.8429,61.8657,61.8125,61.8505,152326.0
2018-09-11 15:55:00,81.34,81.41,81.34,81.39,365456.0,61.8505,61.9038,61.8505,61.8886,365456.0
2018-09-12 09:30:00,81.23,81.46,81.05,81.11,69984.0,61.7669,61.9418,61.63,61.6756,69984.0
2018-09-12 09:35:00,81.08,81.23,80.87,80.99,72763.0,61.6528,61.7669,61.4931,61.5844,72763.0
2018-09-12 09:40:00,80.98,81.0,80.8,80.87,49000.0,61.5768,61.592,61.4399,61.4931,49000.0
2018-09-12 09:45:00,80.88,81.03,80.83,80.9,46234.0,61.5008,61.6148,61.4627,61.516,46234.0
2018-09-12 09:50:00,80.9,81.06,80.82,81.02,47970.0,61.516,61.6376,61.4551,61.6072,47970.0
2018-09-12 09:55:00,81.01,81.1,80.93,80.94,77444.0,61.5996,61.668,61.5388,61.5464,77444.0
2018-09-12 10:00:00,80.94,80.95,80.86,80.95,97170.0,61.5464,61.554,61.4855,61.554,97170.0
2018-09-12 10:05:00,80.94,80.97,80.85,80.87,63457.0,61.5464,61.5692,61.4779,61.4931,63457.0
2018-09-12 10:10:00,80.87,80.98,80.87,80.94,54522.0,61.4931,61.5768,61.4931,61.5464,54522.0
2018-09-12 10:15:00,80.93,81.08,80.93,80.95,51285.0,61.5388,61.6528,61.5388,61.554,51285.0
2018-09-12 10:20:00,80.95,81.05,80.95,81.04,95091.0,61.554,61.63,61.554,61.6224,95091.0
2018-09-12 10:25:00,81.05,81.16,81.03,81.16,54556.0,61.63,61.7137,61.6148,61.7137,54556.0
2018-09-12 10:30:00,81.17,81.5,81.17,81.47,60342.0,61.7213,61.9722,61.7213,61.9494,60342.0
2018-09-12 10:35:00,81.47,81.48,81.24,81.27,56937.0,61.9494,61.957,61.7745,61.7973,56937.0
2018-09-12 10:40:00,81.27,81.29,81.12,81.14,35002.0,61.7973,61.8125,61.6832,61.6985,35002.0
2018-09-12 10:45:00,81.15,81.2,81.08,81.18,51942.0,61.7061,61.7441,61.6528,61.7289,51942.0
2018-09-12 10:50:00,81.18,81.2,81.08,81.09,62201.0,61.7289,61.7441,61.6528,61.6604,62201.0
2018-09-12 10:55:00,81.08,81.22,81.08,81.19,34789.0,61.6528,61.7593,61.6528,61.7365,34789.0
2018-09-12 11:00:00,81.2,81.21,80.97,80.98,30573.0,61.7441,61.7517,61.5692,61.5768,30573.0
2018-09-12 11:05:00,80.98,81.01,80.91,80.94,53716.0,61.5768,61.5996,61.5236,61.5464,53716.0
2018-09-12 11:10:00,80.94,81.15,80.89,80.89,66172.0,61.5464,61.7061,61.5084,61.5084,66172.0
2018-09-12 11:15:00,80.89,80.92,80.77,80.79,42171.0,61.5084,61.5312,61.4171,61.4323,42171.0
2018-09-12 11:20:00,80.8,80.85,80.63,80.66,56583.0,61.4399,61.4779,61.3107,61.3335,56583.0
2018-09-12 11:25:00,80.67,80.8,80.67,80.75,48430.0,61.3411,61.4399,61.3411,61.4019,48430.0
2018-09-12 11:30:00,80.75,80.77,80.64,80.73,38796.0,61.4019,61.4171,61.3183,61.3867,38796.0
2018-09-12 11:35:00,80.74,80.82,80.73,80.82,45388.0,61.3943,61.4551,61.3867,61.4551,45388.0
2018-09-12 11:40:00,80.82,80.94,80.81,80.93,27010.0,61.4551,61.5464,61.4475,61.5388,27010.0
2018-09-12 11:45:00,80.92,80.98,80.92,80.97,26867.0,61.5312,61.5768,61.5312,61.5692,26867.0
2018-09-12 11:50:00,80.97,81.02,80.93,80.99,37314.0,61.5692,61.6072,61.5388,61.5844,37314.0
2018-09-12 11:55:00,80.99,81.06,80.94,81.0,35899.0,61.5844,61.6376,61.5464,61.592,35899.0
2018-09-12 12:00:00,80.99,80.99,80.9,80.95,20679.0,61.5844,61.5844,61.516,61.554,20679.0
2018-09-12 12:05:00,80.95,80.95,80.84,80.87,29327.0,61.554,61.554,61.4703,61.4931,29327.0
2018-09-12 12:10:00,80.87,80.89,80.81,80.82,34535.0,61.4931,61.5084,61.4475,61.4551,34535.0
2018-09-12 12:15:00,80.82,80.83,80.76,80.78,27758.0,61.4551,61.4627,61.4095,61.4247,27758.0
2018-09-12 12:20:00,80.78,80.8,80.75,80.8,49645.0,61.4247,61.4399,61.4019,61.4399,49645.0
2018-09-12 12:25:00,80.79,80.81,80.73,80.77,32977.0,61.4323,61.4475,61.3867,61.4171,32977.0
2018-09-12 12:30:00,80.77,80.85,80.77,80.79,33095.0,61.4171,61.4779,61.4171,61.4323,33095.0
2018-09-12 12:35:00,80.79,80.81,80.7,80.72,21697.0,61.4323,61.4475,61.3639,61.3791,21697.0
2018-09-12 12:40:00,80.71,80.76,80.69,80.72,19650.0,61.3715,61.4095,61.3563,61.3791,19650.0
2018-09-12 12:45:00,80.71,80.74,80.7,80.73,11134.0,61.3715,61.3943,61.3639,61.3867,11134.0
2018-09-12 12:50:00,80.72,80.77,80.72,80.74,14172.0,61.3791,61.4171,61.3791,61.3943,14172.0
2018-09-12 12:55:00,80.74,80.8,80.73,80.8,17105.0,61.3943,61.4399,61.3867,61.4399,17105.0
2018-09-12 13:00:00,80.8,80.82,80.76,80.81,19306.0,61.4399,61.4551,61.4095,61.4475,19306.0
2018-09-12 13:05:00,80.81,80.82,80.76,80.77,14115.0,61.4475,61.4551,61.4095,61.4171,14115.0
2018-09-12 13:10:00,80.78,80.78,80.71,80.73,17190.0,61.4247,61.4247,61.3715,61.3867,17190.0
2018-09-12 13:15:00,80.74,80.74,80.68,80.69,24560.0,61.3943,61.3943,61.3487,61.3563,24560.0
2018-09-12 13:20:00,80.68,80.71,80.64,80.69,23395.0,61.3487,61.3715,61.3183,61.3563,23395.0
2018-09-12 13:25:00,80.68,80.68,80.64,80.67,16966.0,61.3487,61.3487,61.3183,61.3411,16966.0
2018-09-12 13:30:00,80.66,80.72,80.65,80.69,21589.0,61.3335,61.3791,61.3259,61.3563,21589.0
2018-09-12 13:35:00,80.68,80.7,80.62,80.62,23209.0,61.3487,61.3639,61.3031,61.3031,23209.0
2018-09-12 13:40:00,80.62,80.74,80.61,80.73,31928.0,61.3031,61.3943,61.2954,61.3867,31928.0
2018-09-12 13:45:00,80.74,80.79,80.74,80.78,23879.0,61.3943,61.4323,61.3943,61.4247,23879.0
2018-09-12 13:50:00,80.78,80.79,80.75,80.77,15675.0,61.4247,61.4323,61.4019,61.4171,15675.0
2018-09-12 13:55:00,80.78,80.88,80.77,80.87,29010.0,61.4247,61.5008,61.4171,61.4931,29010.0
2018-09-12 14:00:00,80.87,80.9,80.81,80.87,23392.0,61.4931,61.516,61.4475,61.4931,23392.0
2018-09-12 14:05:00,80.87,80.87,80.81,80.83,38586.0,61.4931,61.4931,61.4475,61.4627,38586.0
2018-09-12 14:10:00,80.84,80.86,80.8,80.81,49408.0,61.4703,61.4855,61.4399,61.4475,49408.0
2018-09-12 14:15:00,80.81,80.81,80.79,80.8,27560.0,61.4475,61.4475,61.4323,61.4399,27560.0
2018-09-12 14:20:00,80.8,80.81,80.77,80.78,22868.0,61.4399,61.4475,61.4171,61.4247,22868.0
2018-09-12 14:25:00,80.78,80.79,80.73,80.73,23427.0,61.4247,61.4323,61.3867,61.3867,23427.0
2018-09-12 14:30:00,80.73,80.77,80.72,80.76,40525.0,61.3867,61.4171,61.3791,61.4095,40525.0
2018-09-12 14:35:00,80.76,80.77,80.69,80.69,84693.0,61.4095,61.4171,61.3563,61.3563,84693.0
2018-09-12 14:40:00,80.68,80.73,80.66,80.71,31494.0,61.3487,61.3867,61.3335,61.3715,31494.0
2018-09-12 14:45:00,80.72,80.74,80.66,80.73,58446.0,61.3791,61.3943,61.3335,61.3867,58446.0
2018-09-12 14:50:00,80.73,80.74,80.7,80.73,22168.0,61.3867,61.3943,61.3639,61.3867,22168.0
2018-09-12 14:55:00,80.73,80.79,80.72,80.76,30052.0,61.3867,61.4323,61.3791,61.4095,30052.0
2018-09-12 15:00:00,80.76,80.79,80.75,80.79,44601.0,61.4095,61.4323,61.4019,61.4323,44601.0
2018-09-12 15:05:00,80.79,80.83,80.76,80.83,33244.0,61.4323,61.4627,61.4095,61.4627,33244.0
2018-09-12 15:10:00,80.83,80.85,80.8,80.84,31379.0,61.4627,61.4779,61.4399,61.4703,31379.0
2018-09-12 15:15:00,80.85,80.85,80.81,80.82,23663.0,61.4779,61.4779,61.4475,61.4551,23663.0
2018-09-12 15:20:00,80.82,80.83,80.8,80.82,30824.0,61.4551,61.4627,61.4399,61.4551,30824.0
2018-09-12 15:25:00,80.83,80.86,80.81,80.84,63650.0,61.4627,61.4855,61.4475,61.4703,63650.0
2018-09-12 15:30:00,80.84,80.93,80.84,80.88,72204.0,61.4703,61.5388,61.4703,61.5008,72204.0
2018-09-12 15:35:00,80.88,80.98,80.87,80.98,67530.0,61.5008,61.5768,61.4931,61.5768,67530.0
2018-09-12 15:40:00,80.98,80.99,80.94,80.98,149334.0,61.5768,61.5844,61.5464,61.5768,149334.0
2018-09-12 15:45:00,80.99,80.99,80.9,80.9,78962.0,61.5844,61.5844,61.516,61.516,78962.0
2018-09-12 15:50:00,80.91,80.93,80.9,80.93,110426.0,61.5236,61.5388,61.516,61.5388,110426.0
2018-09-12 15:55:00,80.92,80.96,80.88,80.9,284567.0,61.5312,61.5616,61.5008,61.516,284567.0
2018-09-13 09:30:00,80.91,81.1,80.83,80.86,145908.0,61.5236,61.668,61.4627,61.4855,145908.0
2018-09-13 09:35:00,80.85,80.87,80.6,80.74,45426.0,61.4779,61.4931,61.2878,61.3943,45426.0
2018-09-13 09:40:00,80.74,80.78,80.55,80.64,45689.0,61.3943,61.4247,61.2498,61.3183,45689.0
2018-09-13 09:45:00,80.64,80.86,80.59,80.8,51707.0,61.3183,61.4855,61.2802,61.4399,51707.0
2018-09-13 09:50:00,80.79,81.01,80.77,80.97,58496.0,61.4323,61.5996,61.4171,61.5692,58496.0
2018-09-13 09:55:00,80.98,80.99,80.89,80.91,49749.0,61.5768,61.5844,61.5084,61.5236,49749.0
2018-09-13 10:00:00,80.92,80.98,80.85,80.91,53159.0,61.5312,61.5768,61.4779,61.5236,53159.0
2018-09-13 10:05:00,80.93,81.04,80.93,80.95,52884.0,61.5388,61.6224,61.5388,61.554,52884.0
2018-09-13 10:10:00,80.94,81.11,80.9,81.07,69985.0,61.5464,61.6756,61.516,61.6452,69985.0
2018-09-13 10:15:00,81.06,81.33,81.01,81.33,81456.0,61.6376,61.8429,61.5996,61.8429,81456.0
2018-09-13 10:20:00,81.35,81.63,81.34,81.6,124446.0,61.8581,62.071,61.8505,62.0482,124446.0
2018-09-13 10:25:00,81.6,81.65,81.48,81.65,69527.0,62.0482,62.0863,61.957,62.0863,69527.0
2018-09-13 10:30:00,81.65,81.75,81.43,81.51,48577.0,62.0863,62.1623,61.919,61.9798,48577.0
2018-09-13 10:35:00,81.52,81.6,81.49,81.55,44861.0,61.9874,62.0482,61.9646,62.0102,44861.0
2018-09-13 10:40:00,81.55,81.69,81.54,81.62,33147.0,62.0102,62.1167,62.0026,62.0634,33147.0
2018-09-13 10:45:00,81.62,81.76,81.57,81.76,34846.0,62.0634,62.1699,62.0254,62.1699,34846.0
2018-09-13 10:50:00,81.76,81.92,81.75,81.79,80988.0,62.1699,62.2916,62.1623,62.1927,80988.0
2018-09-13 10:55:00,81.79,81.84,81.72,81.82,35660.0,62.1927,62.2307,62.1395,62.2155,35660.0
2018-09-13 11:00:00,81.82,81.93,81.81,81.91,145991.0,62.2155,62.2992,62.2079,62.284,145991.0
2018-09-13 11:05:00,81.92,81.94,81.74,81.74,83239.0,62.2916,62.3068,62.1547,62.1547,83239.0
2018-09-13 11:10:00,81.74,81.98,81.74,81.97,40796.0,62.1547,62.3372,62.1547,62.3296,40796.0
2018-09-13 11:15:00,81.98,82.06,81.95,82.05,44700.0,62.3372,62.398,62.3144,62.3904,44700.0
2018-09-13 11:20:00,82.05,82.12,81.99,82.07,35782.0,62.3904,62.4436,62.3448,62.4056,35782.0
2018-09-13 11:25:00,82.07,82.14,82.06,82.07,31333.0,62.4056,62.4589,62.398,62.4056,31333.0
2018-09-13 11:30:00,82.08,82.1,82.04,82.08,74863.0,62.4132,62.4284,62.3828,62.4132,74863.0
2018-09-13 11:35:00,82.08,82.1,82.0,82.07,92517.0,62.4132,62.4284,62.3524,62.4056,92517.0
2018-09-13 11:40:00,82.06,82.06,81.89,81.91,30011.0,62.398,62.398,62.2688,62.284,30011.0
2018-09-13 11:45:00,81.93,82.14,81.9,82.12,37073.0,62.2992,62.4589,62.2764,62.4436,37073.0
2018-09-13 11:50:00,82.12,82.12,82.03,82.08,36876.0,62.4436,62.4436,62.3752,62.4132,36876.0
2018-09-13 11:55:00,82.08,82.11,82.01,82.05,70671.0,62.4132,62.436,62.36,62.3904,70671.0
2018-09-13 12:00:00,82.05,82.08,81.99,82.03,41291.0,62.3904,62.4132,62.3448,62.3752,41291.0
2018-09-13 12:05:00,82.03,82.21,82.02,82.21,42775.0,62.3752,62.5121,62.3676,62.5121,42775.0
2018-09-13 12:10:00,82.2,82.21,82.12,82.15,23754.0,62.5045,62.5121,62.4436,62.4665,23754.0
2018-09-13 12:15:00,82.15,82.18,82.08,82.09,29579.0,62.4665,62.4893,62.4132,62.4208,29579.0
2018-09-13 12:20:00,82.1,82.19,82.05,82.18,19453.0,62.4284,62.4969,62.3904,62.4893,19453.0
2018-09-13 12:25:00,82.18,82.21,82.14,82.17,26178.0,62.4893,62.5121,62.4589,62.4817,26178.0
2018-09-13 12:30:00,82.17,82.18,82.05,82.07,42420.0,62.4817,62.4893,62.3904,62.4056,42420.0
2018-09-13 12:35:00,82.07,82.15,82.05,82.1,31841.0,62.4056,62.4665,62.3904,62.4284,31841.0
2018-09-13 12:40:00,82.11,82.14,82.09,82.13,24451.0,62.436,62.4589,62.4208,62.4512,24451.0
2018-09-13 12:45:00,82.14,82.14,82.05,82.05,23163.0,62.4589,62.4589,62.3904,62.3904,23163.0
2018-09-13 12:50:00,82.05,82.08,82.0,82.08,26169.0,62.3904,62.4132,62.3524,62.4132,26169.0
2018-09-13 12:55:00,82.08,82.14,82.07,82.13,18481.0,62.4132,62.4589,62.4056,62.4512,18481.0
2018-09-13 13:00:00,82.12,82.14,82.09,82.13,19617.0,62.4436,62.4589,62.4208,62.4512,19617.0
2018-09-13 13:05:00,82.13,82.13,82.06,82.12,21307.0,62.4512,62.4512,62.398,62.4436,21307.0
2018-09-13 13:10:00,82.12,82.15,82.06,82.06,20605.0,62.4436,62.4665,62.398,62.398,20605.0
2018-09-13 13:15:00,82.05,82.08,82.04,82.07,18639.0,62.3904,62.4132,62.3828,62.4056,18639.0
2018-09-13 13:20:00,82.07,82.14,82.05,82.11,15231.0,62.4056,62.4589,62.3904,62.436,15231.0
2018-09-13 13:25:00,82.11,82.11,82.07,82.09,19112.0,62.436,62.436,62.4056,62.4208,19112.0
2018-09-13 13:30:00,82.08,82.09,82.04,82.06,18294.0,62.4132,62.4208,62.3828,62.398,18294.0
2018-09-13 13:35:00,82.06,82.08,82.04,82.06,24117.0,62.398,62.4132,62.3828,62.398,24117.0
2018-09-13 13:40:00,82.05,82.12,82.05,82.12,16467.0,62.3904,62.4436,62.3904,62.4436,16467.0
2018-09-13 13:45:00,82.12,82.18,82.11,82.18,41368.0,62.4436,62.4893,62.436,62.4893,41368.0
2018-09-13 13:50:00,82.17,82.18,82.13,82.13,23126.0,62.4817,62.4893,62.4512,62.4512,23126.0
2018-09-13 13:55:00,82.12,82.13,82.09,82.1,21340.0,62.4436,62.4512,62.4208,62.4284,21340.0
2018-09-13 14:00:00,82.1,82.1,82.04,82.04,37248.0,62.4284,62.4284,62.3828,62.3828,37248.0
2018-09-13 14:05:00,82.05,82.13,82.04,82.1,23382.0,62.3904,62.4512,62.3828,62.4284,23382.0
2018-09-13 14:10:00,82.11,82.16,82.1,82.11,22262.0,62.436,62.4741,62.4284,62.436,22262.0
2018-09-13 14:15:00,82.11,82.21,82.09,82.19,31135.0,62.436,62.5121,62.4208,62.4969,31135.0
2018-09-13 14:20:00,82.2,82.2,82.16,82.17,33697.0,62.5045,62.5045,62.4741,62.4817,33697.0
2018-09-13 14:25:00,82.18,82.18,82.08,82.12,19946.0,62.4893,62.4893,62.4132,62.4436,19946.0
2018-09-13 14:30:00,82.13,82.15,82.11,82.14,25591.0,62.4512,62.4665,62.436,62.4589,25591.0
2018-09-13 14:35:00,82.14,82.14,82.09,82.09,16424.0,62.4589,62.4589,62.4208,62.4208,16424.0
2018-09-13 14:40:00,82.09,82.16,82.08,82.13,30350.0,62.4208,62.4741,62.4132,62.4512,30350.0
2018-09-13 14:45:00,82.14,82.15,82.07,82.14,32277.0,62.4589,62.4665,62.4056,62.4589,32277.0
2018-09-13 14:50:00,82.14,82.18,82.11,82.12,31611.0,62.4589,62.4893,62.436,62.4436,31611.0
2018-09-13 14:55:00,82.12,82.2,82.12,82.17,34844.0,62.4436,62.5045,62.4436,62.4817,34844.0
2018-09-13 15:00:00,82.16,82.2,82.14,82.19,26266.0,62.4741,62.5045,62.4589,62.4969,26266.0
2018-09-13 15:05:00,82.19,82.2,82.14,82.18,30631.0,62.4969,62.5045,62.4589,62.4893,30631.0
2018-09-13 15:10:00,82.18,82.2,82.17,82.19,22471.0,62.4893,62.5045,62.4817,62.4969,22471.0
2018-09-13 15:15:00,82.19,82.19,82.17,82.17,24971.0,62.4969,62.4969,62.4817,62.4817,24971.0
2018-09-13 15:20:00,82.17,82.21,82.16,82.2,35399.0,62.4817,62.5121,62.4741,62.5045,35399.0
2018-09-13 15:25:00,82.19,82.2,82.17,82.2,36732.0,62.4969,62.5045,62.4817,62.5045,36732.0
2018-09-13 15:30:00,82.19,82.21,82.16,82.2,44215.0,62.4969,62.5121,62.4741,62.5045,44215.0
2018-09-13 15:35:00,82.2,82.2,82.13,82.15,44414.0,62.5045,62.5045,62.4512,62.4665,44414.0
2018-09-13 15:40:00,82.15,82.15,82.09,82.11,48780.0,62.4665,62.4665,62.4208,62.436,48780.0
2018-09-13 15:45:00,82.12,82.15,82.09,82.15,98130.0,62.4436,62.4665,62.4208,62.4665,98130.0
2018-09-13 15:50:00,82.15,82.16,82.08,82.1,118572.0,62.4665,62.4741,62.4132,62.4284,118572.0
2018-09-13 15:55:00,82.1,82.18,82.1,82.16,234440.0,62.4284,62.4893,62.4284,62.4741,234440.0
2018-09-14 09:30:00,81.99,82.0,81.63,81.74,53644.0,62.3448,62.3524,62.071,62.1547,53644.0
2018-09-14 09:35:00,81.72,81.72,81.49,81.5,47469.0,62.1395,62.1395,61.9646,61.9722,47469.0
2018-09-14 09:40:00,81.5,81.6,81.4,81.45,35850.0,61.9722,62.0482,61.8962,61.9342,35850.0
2018-09-14 09:45:00,81.45,81.55,81.43,81.47,33540.0,61.9342,62.0102,61.919,61.9494,33540.0
2018-09-14 09:50:00,81.47,81.5,81.3,81.3,45978.0,61.9494,61.9722,61.8201,61.8201,45978.0
2018-09-14 09:55:00,81.31,81.5,81.28,81.42,63335.0,61.8277,61.9722,61.8049,61.9114,63335.0
2018-09-14 10:00:00,81.41,81.45,81.23,81.33,75763.0,61.9038,61.9342,61.7669,61.8429,75763.0
2018-09-14 10:05:00,81.32,81.36,81.24,81.34,33799.0,61.8353,61.8657,61.7745,61.8505,33799.0
2018-09-14 10:10:00,81.35,81.37,81.26,81.36,45789.0,61.8581,61.8733,61.7897,61.8657,45789.0
2018-09-14 10:15:00,81.36,81.36,81.04,81.13,49795.0,61.8657,61.8657,61.6224,61.6909,49795.0
2018-09-14 10:20:00,81.13,81.17,81.07,81.14,35502.0,61.6909,61.7213,61.6452,61.6985,35502.0
2018-09-14 10:25:00,81.15,81.24,81.13,81.17,16579.0,61.7061,61.7745,61.6909,61.7213,16579.0
2018-09-14 10:30:00,81.17,81.28,81.16,81.23,30700.0,61.7213,61.8049,61.7137,61.7669,30700.0
2018-09-14 10:35:00,81.22,81.25,81.18,81.25,21527.0,61.7593,61.7821,61.7289,61.7821,21527.0
2018-09-14 10:40:00,81.26,81.41,81.25,81.38,30874.0,61.7897,61.9038,61.7821,61.881,30874.0
2018-09-14 10:45:00,81.38,81.48,81.36,81.39,29961.0,61.881,61.957,61.8657,61.8886,29961.0
2018-09-14 10:50:00,81.36,81.52,81.35,81.5,42121.0,61.8657,61.9874,61.8581,61.9722,42121.0
2018-09-14 10:55:00,81.49,81.57,81.45,81.5,25272.0,61.9646,62.0254,61.9342,61.9722,25272.0
2018-09-14 11:00:00,81.52,81.59,81.48,81.57,27689.0,61.9874,62.0406,61.957,62.0254,27689.0
2018-09-14 11:05:00,81.59,81.65,81.5,81.64,23991.0,62.0406,62.0863,61.9722,62.0787,23991.0
2018-09-14 11:10:00,81.63,81.63,81.58,81.58,17455.0,62.071,62.071,62.033,62.033,17455.0
2018-09-14 11:15:00,81.58,81.66,81.58,81.64,17535.0,62.033,62.0939,62.033,62.0787,17535.0
2018-09-14 11:20:00,81.64,81.66,81.58,81.62,20730.0,62.0787,62.0939,62.033,62.0634,20730.0
2018-09-14 11:25:00,81.6,81.66,81.54,81.56,16609.0,62.0482,62.0939,62.0026,62.0178,16609.0
2018-09-14 11:30:00,81.54,81.66,81.54,81.64,17495.0,62.0026,62.0939,62.0026,62.0787,17495.0
2018-09-14 11:35:00,81.64,81.64,81.55,81.59,24311.0,62.0787,62.0787,62.0102,62.0406,24311.0
2018-09-14 11:40:00,81.59,81.62,81.56,81.59,13475.0,62.0406,62.0634,62.0178,62.0406,13475.0
2018-09-14 11:45:00,81.59,81.64,81.56,81.64,11124.0,62.0406,62.0787,62.0178,62.0787,11124.0
2018-09-14 11:50:00,81.64,81.69,81.61,81.69,18869.0,62.0787,62.1167,62.0558,62.1167,18869.0
2018-09-14 11:55:00,81.69,81.72,81.68,81.71,22181.0,62.1167,62.1395,62.1091,62.1319,22181.0
2018-09-14 12:00:00,81.71,81.75,81.57,81.74,37290.0,62.1319,62.1623,62.0254,62.1547,37290.0
2018-09-14 12:05:00,81.75,81.8,81.72,81.72,15173.0,62.1623,62.2003,62.1395,62.1395,15173.0
2018-09-14 12:10:00,81.72,81.73,81.67,81.68,16034.0,62.1395,62.1471,62.1015,62.1091,16034.0
2018-09-14 12:15:00,81.66,81.66,81.6,81.62,13695.0,62.0939,62.0939,62.0482,62.0634,13695.0
2018-09-14 12:20:00,81.62,81.7,81.57,81.69,14578.0,62.0634,62.1243,62.0254,62.1167,14578.0
2018-09-14 12:25:00,81.69,81.72,81.64,81.67,7328.0,62.1167,62.1395,62.0787,62.1015,7328.0
2018-09-14 12:30:00,81.68,81.73,81.64,81.64,11397.0,62.1091,62.1471,62.0787,62.0787,11397.0
2018-09-14 12:35:00,81.64,81.7,81.64,81.69,9109.0,62.0787,62.1243,62.0787,62.1167,9109.0
2018-09-14 12:40:00,81.69,81.7,81.65,81.68,11367.0,62.1167,62.1243,62.0863,62.1091,11367.0
2018-09-14 12:45:00,81.68,81.7,81.59,81.6,9174.0,62.1091,62.1243,62.0406,62.0482,9174.0
2018-09-14 12:50:00,81.59,81.66,81.59,81.64,6764.0,62.0406,62.0939,62.0406,62.0787,6764.0
2018-09-14 12:55:00,81.65,81.65,81.58,81.62,15875.0,62.0863,62.0863,62.033,62.0634,15875.0
2018-09-14 13:00:00,81.63,81.71,81.61,81.7,10708.0,62.071,62.1319,62.0558,62.1243,10708.0
2018-09-14 13:05:00,81.71,81.84,81.69,81.84,12389.0,62.1319,62.2307,62.1167,62.2307,12389.0
2018-09-14 13:10:00,81.84,81.86,81.75,81.75,9927.0,62.2307,62.2459,62.1623,62.1623,9927.0
2018-09-14 13:15:00,81.74,81.78,81.73,81.77,11881.0,62.1547,62.1851,62.1471,62.1775,11881.0
2018-09-14 13:20:00,81.77,81.79,81.73,81.77,15757.0,62.1775,62.1927,62.1471,62.1775,15757.0
2018-09-14 13:25:00,81.77,81.78,81.75,81.77,7963.0,62.1775,62.1851,62.1623,62.1775,7963.0
2018-09-14 13:30:00,81.77,81.77,81.72,81.75,7404.0,62.1775,62.1775,62.1395,62.1623,7404.0
2018-09-14 13:35:00,81.76,81.76,81.7,81.72,12433.0,62.1699,62.1699,62.1243,62.1395,12433.0
2018-09-14 13:40:00,81.72,81.76,81.72,81.74,8621.0,62.1395,62.1699,62.1395,62.1547,8621.0
2018-09-14 13:45:00,81.74,81.78,81.73,81.74,9829.0,62.1547,62.1851,62.1471,62.1547,9829.0
2018-09-14 13:50:00,81.73,81.74,81.68,81.69,12766.0,62.1471,62.1547,62.1091,62.1167,12766.0
2018-09-14 13:55:00,81.68,81.71,81.68,81.69,8796.0,62.1091,62.1319,62.1091,62.1167,8796.0
2018-09-14 14:00:00,81.7,81.74,81.69,81.73,9491.0,62.1243,62.1547,62.1167,62.1471,9491.0
2018-09-14 14:05:00,81.73,81.76,81.7,81.72,10650.0,62.1471,62.1699,62.1243,62.1395,10650.0
2018-09-14 14:10:00,81.71,81.71,81.62,81.64,20042.0,62.1319,62.1319,62.0634,62.0787,20042.0
2018-09-14 14:15:00,81.63,81.65,81.56,81.57,32665.0,62.071,62.0863,62.0178,62.0254,32665.0
2018-09-14 14:20:00,81.57,81.6,81.51,81.52,28258.0,62.0254,62.0482,61.9798,61.9874,28258.0
2018-09-14 14:25:00,81.52,81.53,81.48,81.51,23019.0,61.9874,61.995,61.957,61.9798,23019.0
2018-09-14 14:30:00,81.51,81.52,81.46,81.46,20494.0,61.9798,61.9874,61.9418,61.9418,20494.0
2018-09-14 14:35:00,81.46,81.48,81.44,81.46,15781.0,61.9418,61.957,61.9266,61.9418,15781.0
2018-09-14 14:40:00,81.48,81.54,81.48,81.5,11152.0,61.957,62.0026,61.957,61.9722,11152.0
2018-09-14 14:45:00,81.5,81.58,81.49,81.57,13427.0,61.9722,62.033,61.9646,62.0254,13427.0
2018-09-14 14:50:00,81.57,81.6,81.53,81.54,21345.0,62.0254,62.0482,61.995,62.0026,21345.0
2018-09-14 14:55:00,81.55,81.6,81.55,81.56,7040.0,62.0102,62.0482,62.0102,62.0178,7040.0
2018-09-14 15:00:00,81.55,81.6,81.55,81.56,10790.0,62.0102,62.0482,62.0102,62.0178,10790.0
2018-09-14 15:05:00,81.56,81.65,81.56,81.64,15106.0,62.0178,62.0863,62.0178,62.0787,15106.0
2018-09-14 15:10:00,81.64,81.68,81.63,81.64,12506.0,62.0787,62.1091,62.071,62.0787,12506.0
2018-09-14 15:15:00,81.64,81.65,81.6,81.63,12150.0,62.0787,62.0863,62.0482,62.071,12150.0
2018-09-14 15:20:00,81.63,81.66,81.62,81.64,8225.0,62.071,62.0939,62.0634,62.0787,8225.0
2018-09-14 15:25:00,81.64,81.67,81.61,81.67,23564.0,62.0787,62.1015,62.0558,62.1015,23564.0
2018-09-14 15:30:00,81.67,81.69,81.63,81.65,20875.0,62.1015,62.1167,62.071,62.0863,20875.0
2018-09-14 15:35:00,81.65,81.67,81.62,81.65,25509.0,62.0863,62.1015,62.0634,62.0863,25509.0
2018-09-14 15:40:00,81.65,81.69,81.64,81.66,24056.0,62.0863,62.1167,62.0787,62.0939,24056.0
2018-09-14 15:45:00,81.66,81.75,81.65,81.75,60556.0,62.0939,62.1623,62.0863,62.1623,60556.0
2018-09-14 15:50:00,81.75,81.76,81.71,81.73,52342.0,62.1623,62.1699,62.1319,62.1471,52342.0
2018-09-14 15:55:00,81.73,81.74,81.68,81.7,105547.0,62.1471,62.1547,62.1091,62.1243,105547.0
2018-09-17 09:30:00,81.77,81.87,81.38,81.46,160795.0,62.1775,62.2535,61.881,61.9418,160795.0
2018-09-17 09:35:00,81.46,81.72,81.44,81.7,28775.0,61.9418,62.1395,61.9266,62.1243,28775.0
2018-09-17 09:40:00,81.69,81.81,81.67,81.74,39576.0,62.1167,62.2079,62.1015,62.1547,39576.0
2018-09-17 09:45:00,81.73,81.81,81.65,81.79,31227.0,62.1471,62.2079,62.0863,62.1927,31227.0
2018-09-17 09:50:00,81.78,81.81,81.68,81.79,18729.0,62.1851,62.2079,62.1091,62.1927,18729.0
2018-09-17 09:55:00,81.79,81.9,81.77,81.79,30860.0,62.1927,62.2764,62.1775,62.1927,30860.0
2018-09-17 10:00:00,81.81,81.98,81.8,81.9,43131.0,62.2079,62.3372,62.2003,62.2764,43131.0
2018-09-17 10:05:00,81.91,82.06,81.9,81.94,45586.0,62.284,62.398,62.2764,62.3068,45586.0
2018-09-17 10:10:00,81.94,81.99,81.8,81.82,42293.0,62.3068,62.3448,62.2003,62.2155,42293.0
2018-09-17 10:15:00,81.83,81.91,81.73,81.75,32725.0,62.2231,62.284,62.1471,62.1623,32725.0
2018-09-17 10:20:00,81.74,81.81,81.71,81.76,27436.0,62.1547,62.2079,62.1319,62.1699,27436.0
2018-09-17 10:25:00,81.76,81.83,81.72,81.72,23980.0,62.1699,62.2231,62.1395,62.1395,23980.0
2018-09-17 10:30:00,81.75,81.79,81.69,81.76,24528.0,62.1623,62.1927,62.1167,62.1699,24528.0
2018-09-17 10:35:00,81.77,81.77,81.55,81.57,27696.0,62.1775,62.1775,62.0102,62.0254,27696.0
2018-09-17 10:40:00,81.57,81.66,81.54,81.62,20825.0,62.0254,62.0939,62.0026,62.0634,20825.0
2018-09-17 10:45:00,81.64,81.72,81.62,81.72,20575.0,62.0787,62.1395,62.0634,62.1395,20575.0
2018-09-17 10:50:00,81.7,81.71,81.53,81.58,22542.0,62.1243,62.1319,61.995,62.033,22542.0
2018-09-17 10:55:00,81.57,81.57,81.44,81.52,17927.0,62.0254,62.0254,61.9266,61.9874,17927.0
2018-09-17 11:00:00,81.5,81.54,81.35,81.4,27613.0,61.9722,62.0026,61.8581,61.8962,27613.0
2018-09-17 11:05:00,81.4,81.51,81.4,81.43,19018.0,61.8962,61.9798,61.8962,61.919,19018.0
2018-09-17 11:10:00,81.42,81.43,81.37,81.38,16810.0,61.9114,61.919,61.8733,61.881,16810.0
2018-09-17 11:15:00,81.37,81.52,81.34,81.5,22190.0,61.8733,61.9874,61.8505,61.9722,22190.0
2018-09-17 11:20:00,81.51,81.54,81.45,81.5,9856.0,61.9798,62.0026,61.9342,61.9722,9856.0
2018-09-17 11:25:00,81.5,81.54,81.43,81.49,20504.0,61.9722,62.0026,61.919,61.9646,20504.0
2018-09-17 11:30:00,81.48,81.61,81.47,81.61,16377.0,61.957,62.0558,61.9494,62.0558,16377.0
2018-09-17 11:35:00,81.62,81.62,81.52,81.59,15832.0,62.0634,62.0634,61.9874,62.0406,15832.0
2018-09-17 11:40:00,81.6,81.63,81.54,81.55,18386.0,62.0482,62.071,62.0026,62.0102,18386.0
2018-09-17 11:45:00,81.55,81.66,81.53,81.64,12146.0,62.0102,62.0939,61.995,62.0787,12146.0
2018-09-17 11:50:00,81.63,81.67,81.6,81.66,19772.0,62.071,62.1015,62.0482,62.0939,19772.0
2018-09-17 11:55:00,81.66,81.67,81.59,81.61,11995.0,62.0939,62.1015,62.0406,62.0558,11995.0
2018-09-17 12:00:00,81.59,81.64,81.54,81.6,44513.0,62.0406,62.0787,62.0026,62.0482,44513.0
2018-09-17 12:05:00,81.61,81.63,81.52,81.53,37378.0,62.0558,62.071,61.9874,61.995,37378.0
2018-09-17 12:10:00,81.51,81.52,81.47,81.48,23404.0,61.9798,61.9874,61.9494,61.957,23404.0
2018-09-17 12:15:00,81.48,81.51,81.45,81.45,23777.0,61.957,61.9798,61.9342,61.9342,23777.0
2018-09-17 12:20:00,81.44,81.5,81.43,81.48,9305.0,61.9266,61.9722,61.919,61.957,9305.0
2018-09-17 12:25:00,81.49,81.57,81.44,81.57,23684.0,61.9646,62.0254,61.9266,62.0254,23684.0
2018-09-17 12:30:00,81.57,81.57,81.43,81.46,66524.0,62.0254,62.0254,61.919,61.9418,66524.0
2018-09-17 12:35:00,81.45,81.46,81.35,81.39,27392.0,61.9342,61.9418,61.8581,61.8886,27392.0
2018-09-17 12:40:00,81.39,81.44,81.39,81.42,16142.0,61.8886,61.9266,61.8886,61.9114,16142.0
2018-09-17 12:45:00,81.42,81.43,81.29,81.29,21053.0,61.9114,61.919,61.8125,61.8125,21053.0
2018-09-17 12:50:00,81.29,81.37,81.26,81.36,21751.0,61.8125,61.8733,61.7897,61.8657,21751.0
2018-09-17 12:55:00,81.36,81.42,81.34,81.41,19394.0,61.8657,61.9114,61.8505,61.9038,19394.0
2018-09-17 13:00:00,81.41,81.47,81.36,81.43,13712.0,61.9038,61.9494,61.8657,61.919,13712.0
2018-09-17 13:05:00,81.43,81.49,81.43,81.46,13068.0,61.919,61.9646,61.919,61.9418,13068.0
2018-09-17 13:10:00,81.47,81.5,81.39,81.47,22904.0,61.9494,61.9722,61.8886,61.9494,22904.0
2018-09-17 13:15:00,81.47,81.48,81.4,81.43,9614.0,61.9494,61.957,61.8962,61.919,9614.0
2018-09-17 13:20:00,81.43,81.45,81.39,81.44,7691.0,61.919,61.9342,61.8886,61.9266,7691.0
2018-09-17 13:25:00,81.45,81.49,81.41,81.48,11040.0,61.9342,61.9646,61.9038,61.957,11040.0
2018-09-17 13:30:00,81.48,81.54,81.48,81.49,13908.0,61.957,62.0026,61.957,61.9646,13908.0
2018-09-17 13:35:00,81.51,81.57,81.51,81.54,14010.0,61.9798,62.0254,61.9798,62.0026,14010.0
2018-09-17 13:40:00,81.55,81.61,81.54,81.59,20398.0,62.0102,62.0558,62.0026,62.0406,20398.0
2018-09-17 13:45:00,81.58,81.61,81.55,81.61,11050.0,62.033,62.0558,62.0102,62.0558,11050.0
2018-09-17 13:50:00,81.62,81.63,81.51,81.51,15863.0,62.0634,62.071,61.9798,61.9798,15863.0
2018-09-17 13:55:00,81.51,81.52,81.45,81.48,10180.0,61.9798,61.9874,61.9342,61.957,10180.0
2018-09-17 14:00:00,81.49,81.59,81.49,81.58,13474.0,61.9646,62.0406,61.9646,62.033,13474.0
2018-09-17 14:05:00,81.58,81.61,81.57,81.58,12200.0,62.033,62.0558,62.0254,62.033,12200.0
2018-09-17 14:10:00,81.58,81.61,81.56,81.59,11651.0,62.033,62.0558,62.0178,62.0406,11651.0
2018-09-17 14:15:00,81.59,81.61,81.54,81.57,13074.0,62.0406,62.0558,62.0026,62.0254,13074.0
2018-09-17 14:20:00,81.56,81.57,81.52,81.54,18895.0,62.0178,62.0254,61.9874,62.0026,18895.0
2018-09-17 14:25:00,81.55,81.59,81.53,81.58,26087.0,62.0102,62.0406,61.995,62.033,26087.0
2018-09-17 14:30:00,81.58,81.58,81.53,81.54,19322.0,62.033,62.033,61.995,62.0026,19322.0
2018-09-17 14:35:00,81.54,81.56,81.51,81.54,9375.0,62.0026,62.0178,61.9798,62.0026,9375.0
2018-09-17 14:40:00,81.53,81.55,81.51,81.54,12478.0,61.995,62.0102,61.9798,62.0026,12478.0
2018-09-17 14:45:00,81.54,81.58,81.52,81.58,11731.0,62.0026,62.033,61.9874,62.033,11731.0
2018-09-17 14:50:00,81.58,81.65,81.57,81.64,18737.0,62.033,62.0863,62.0254,62.0787,18737.0
2018-09-17 14:55:00,81.65,81.71,81.63,81.71,24131.0,62.0863,62.1319,62.071,62.1319,24131.0
2018-09-17 15:00:00,81.7,81.74,81.68,81.73,23152.0,62.1243,62.1547,62.1091,62.1471,23152.0
2018-09-17 15:05:00,81.73,81.81,81.72,81.79,30292.0,62.1471,62.2079,62.1395,62.1927,30292.0
2018-09-17 15:10:00,81.8,81.87,81.79,81.85,20055.0,62.2003,62.2535,62.1927,62.2383,20055.0
2018-09-17 15:15:00,81.85,81.89,81.84,81.86,27968.0,62.2383,62.2688,62.2307,62.2459,27968.0
2018-09-17 15:20:00,81.86,81.99,81.86,81.97,39952.0,62.2459,62.3448,62.2459,62.3296,39952.0
2018-09-17 15:25:00,81.96,81.98,81.9,81.95,88802.0,62.322,62.3372,62.2764,62.3144,88802.0
2018-09-17 15:30:00,81.95,82.01,81.93,82.01,41844.0,62.3144,62.36,62.2992,62.36,41844.0
2018-09-17 15:35:00,82.02,82.08,82.0,82.08,35503.0,62.3676,62.4132,62.3524,62.4132,35503.0
2018-09-17 15:40:00,82.08,82.14,82.05,82.06,56281.0,62.4132,62.4589,62.3904,62.398,56281.0
2018-09-17 15:45:00,82.08,82.11,82.03,82.07,57878.0,62.4132,62.436,62.3752,62.4056,57878.0
2018-09-17 15:50:00,82.07,82.08,81.98,82.03,86281.0,62.4056,62.4132,62.3372,62.3752,86281.0
2018-09-17 15:55:00,82.02,82.11,81.98,82.08,151647.0,62.3676,62.436,62.3372,62.4132,151647.0
2018-09-18 09:30:00,82.44,82.5,82.12,82.24,110668.0,62.687,62.7326,62.4436,62.5349,110668.0
2018-09-18 09:35:00,82.25,82.28,81.95,82.04,48404.0,62.5425,62.5653,62.3144,62.3828,48404.0
2018-09-18 09:40:00,82.06,82.15,81.91,82.03,47720.0,62.398,62.4665,62.284,62.3752,47720.0
2018-09-18 09:45:00,82.03,82.08,81.89,81.94,41526.0,62.3752,62.4132,62.2688,62.3068,41526.0
2018-09-18 09:50:00,81.94,82.05,81.94,82.04,61077.0,62.3068,62.3904,62.3068,62.3828,61077.0
2018-09-18 09:55:00,82.04,82.12,82.0,82.12,30085.0,62.3828,62.4436,62.3524,62.4436,30085.0
2018-09-18 10:00:00,82.14,82.49,82.14,82.24,140378.0,62.4589,62.725,62.4589,62.5349,140378.0
2018-09-18 10:05:00,82.24,82.29,82.16,82.22,88162.0,62.5349,62.5729,62.4741,62.5197,88162.0
2018-09-18 10:10:00,82.21,82.22,81.99,82.05,128905.0,62.5121,62.5197,62.3448,62.3904,128905.0
2018-09-18 10:15:00,82.05,82.07,81.86,82.01,100081.0,62.3904,62.4056,62.2459,62.36,100081.0
2018-09-18 10:20:00,82.01,82.06,81.93,82.04,54332.0,62.36,62.398,62.2992,62.3828,54332.0
2018-09-18 10:25:00,82.03,82.2,81.93,82.17,56657.0,62.3752,62.5045,62.2992,62.4817,56657.0
2018-09-18 10:30:00,82.17,82.24,82.13,82.23,52068.0,62.4817,62.5349,62.4512,62.5273,52068.0
2018-09-18 10:35:00,82.22,82.29,81.72,82.26,665428.0,62.5197,62.5729,62.1395,62.5501,665428.0
2018-09-18 10:40:00,82.27,82.27,82.0,82.01,32109.0,62.5577,62.5577,62.3524,62.36,32109.0
2018-09-18 10:45:00,82.01,82.09,81.87,82.06,52470.0,62.36,62.4208,62.2535,62.398,52470.0
2018-09-18 10:50:00,82.05,82.22,82.04,82.18,35867.0,62.3904,62.5197,62.3828,62.4893,35867.0
2018-09-18 10:55:00,82.18,82.24,82.1,82.12,29233.0,62.4893,62.5349,62.4284,62.4436,29233.0
2018-09-18 11:00:00,82.09,82.11,81.98,82.05,31727.0,62.4208,62.436,62.3372,62.3904,31727.0
2018-09-18 11:05:00,82.06,82.2,82.06,82.2,34598.0,62.398,62.5045,62.398,62.5045,34598.0
2018-09-18 11:10:00,82.19,82.21,82.14,82.17,22770.0,62.4969,62.5121,62.4589,62.4817,22770.0
2018-09-18 11:15:00,82.17,82.19,82.11,82.18,18404.0,62.4817,62.4969,62.436,62.4893,18404.0
2018-09-18 11:20:00,82.17,82.2,82.07,82.09,21853.0,62.4817,62.5045,62.4056,62.4208,21853.0
2018-09-18 11:25:00,82.09,82.1,82.01,82.03,23318.0,62.4208,62.4284,62.36,62.3752,23318.0
2018-09-18 11:30:00,82.03,82.07,81.99,81.99,17205.0,62.3752,62.4056,62.3448,62.3448,17205.0
2018-09-18 11:35:00,81.99,82.06,81.97,81.99,44915.0,62.3448,62.398,62.3296,62.3448,44915.0
2018-09-18 11:40:00,81.99,82.0,81.92,81.94,19729.0,62.3448,62.3524,62.2916,62.3068,19729.0
2018-09-18 11:45:00,81.94,81.94,81.85,81.85,11914.0,62.3068,62.3068,62.2383,62.2383,11914.0
2018-09-18 11:50:00,81.85,81.86,81.78,81.78,24089.0,62.2383,62.2459,62.1851,62.1851,24089.0
2018-09-18 11:55:00,81.79,81.81,81.75,81.8,25174.0,62.1927,62.2079,62.1623,62.2003,25174.0
2018-09-18 12:00:00,81.8,81.81,81.73,81.8,17438.0,62.2003,62.2079,62.1471,62.2003,17438.0
2018-09-18 12:05:00,81.79,81.81,81.74,81.8,22566.0,62.1927,62.2079,62.1547,62.2003,22566.0
2018-09-18 12:10:00,81.79,81.81,81.76,81.79,13858.0,62.1927,62.2079,62.1699,62.1927,13858.0
2018-09-18 12:15:00,81.79,81.81,81.78,81.8,18104.0,62.1927,62.2079,62.1851,62.2003,18104.0
2018-09-18 12:20:00,81.8,81.81,81.75,81.8,14409.0,62.2003,62.2079,62.1623,62.2003,14409.0
2018-09-18 12:25:00,81.8,81.81,81.76,81.8,19217.0,62.2003,62.2079,62.1699,62.2003,19217.0
2018-09-18 12:30:00,81.8,81.82,81.76,81.79,11838.0,62.2003,62.2155,62.1699,62.1927,11838.0
2018-09-18 12:35:00,81.78,81.79,81.73,81.73,8839.0,62.1851,62.1927,62.1471,62.1471,8839.0
2018-09-18 12:40:00,81.73,81.77,81.71,81.71,11209.0,62.1471,62.1775,62.1319,62.1319,11209.0
2018-09-18 12:45:00,81.7,81.76,81.66,81.76,11542.0,62.1243,62.1699,62.0939,62.1699,11542.0
2018-09-18 12:50:00,81.75,81.78,81.73,81.78,11249.0,62.1623,62.1851,62.1471,62.1851,11249.0
2018-09-18 12:55:00,81.77,81.8,81.75,81.75,13297.0,62.1775,62.2003,62.1623,62.1623,13297.0
2018-09-18 13:00:00,81.75,81.79,81.74,81.76,11990.0,62.1623,62.1927,62.1547,62.1699,11990.0
2018-09-18 13:05:00,81.76,81.76,81.71,81.74,9867.0,62.1699,62.1699,62.1319,62.1547,9867.0
2018-09-18 13:10:00,81.74,81.79,81.74,81.77,7961.0,62.1547,62.1927,62.1547,62.1775,7961.0
2018-09-18 13:15:00,81.76,81.79,81.74,81.77,11445.0,62.1699,62.1927,62.1547,62.1775,11445.0
2018-09-18 13:20:00,81.78,81.83,81.77,81.83,17695.0,62.1851,62.2231,62.1775,62.2231,17695.0
2018-09-18 13:25:00,81.83,81.97,81.83,81.96,38948.0,62.2231,62.3296,62.2231,62.322,38948.0
2018-09-18 13:30:00,81.97,81.97,81.93,81.95,19284.0,62.3296,62.3296,62.2992,62.3144,19284.0
2018-09-18 13:35:00,81.95,82.0,81.95,81.96,19344.0,62.3144,62.3524,62.3144,62.322,19344.0
2018-09-18 13:40:00,81.96,82.01,81.96,82.01,16075.0,62.322,62.36,62.322,62.36,16075.0
2018-09-18 13:45:00,82.0,82.01,81.94,81.94,11289.0,62.3524,62.36,62.3068,62.3068,11289.0
2018-09-18 13:50:00,81.95,81.97,81.91,81.91,14863.0,62.3144,62.3296,62.284,62.284,14863.0
2018-09-18 13:55:00,81.92,81.92,81.89,81.91,11743.0,62.2916,62.2916,62.2688,62.284,11743.0
2018-09-18 14:00:00,81.92,81.95,81.92,81.93,8790.0,62.2916,62.3144,62.2916,62.2992,8790.0
2018-09-18 14:05:00,81.93,81.97,81.92,81.95,13664.0,62.2992,62.3296,62.2916,62.3144,13664.0
2018-09-18 14:10:00,81.95,81.96,81.94,81.95,9542.0,62.3144,62.322,62.3068,62.3144,9542.0
2018-09-18 14:15:00,81.94,81.97,81.92,81.92,11230.0,62.3068,62.3296,62.2916,62.2916,11230.0
2018-09-18 14:20:00,81.92,81.96,81.9,81.92,14594.0,62.2916,62.322,62.2764,62.2916,14594.0
2018-09-18 14:25:00,81.93,81.99,81.91,81.98,15301.0,62.2992,62.3448,62.284,62.3372,15301.0
2018-09-18 14:30:00,81.98,82.02,81.98,82.0,22272.0,62.3372,62.3676,62.3372,62.3524,22272.0
2018-09-18 14:35:00,81.99,82.01,81.95,82.0,18932.0,62.3448,62.36,62.3144,62.3524,18932.0
2018-09-18 14:40:00,81.99,81.99,81.95,81.95,9155.0,62.3448,62.3448,62.3144,62.3144,9155.0
2018-09-18 14:45:00,81.95,81.97,81.92,81.96,18745.0,62.3144,62.3296,62.2916,62.322,18745.0
2018-09-18 14:50:00,81.96,81.97,81.93,81.94,10505.0,62.322,62.3296,62.2992,62.3068,10505.0
2018-09-18 14:55:00,81.94,82.0,81.91,81.98,24600.0,62.3068,62.3524,62.284,62.3372,24600.0
2018-09-18 15:00:00,81.98,82.0,81.94,81.98,11282.0,62.3372,62.3524,62.3068,62.3372,11282.0
2018-09-18 15:05:00,81.98,82.03,81.98,82.02,29781.0,62.3372,62.3752,62.3372,62.3676,29781.0
2018-09-18 15:10:00,82.01,82.02,81.96,82.0,31388.0,62.36,62.3676,62.322,62.3524,31388.0
2018-09-18 15:15:00,82.01,82.05,82.0,82.04,15369.0,62.36,62.3904,62.3524,62.3828,15369.0
2018-09-18 15:20:00,82.03,82.05,82.01,82.04,18891.0,62.3752,62.3904,62.36,62.3828,18891.0
2018-09-18 15:25:00,82.05,82.12,82.04,82.1,29427.0,62.3904,62.4436,62.3828,62.4284,29427.0
2018-09-18 15:30:00,82.1,82.1,82.03,82.04,23158.0,62.4284,62.4284,62.3752,62.3828,23158.0
2018-09-18 15:35:00,82.04,82.06,81.98,81.99,29223.0,62.3828,62.398,62.3372,62.3448,29223.0
2018-09-18 15:40:00,82.0,82.02,81.97,82.0,41610.0,62.3524,62.3676,62.3296,62.3524,41610.0
2018-09-18 15:45:00,82.0,82.02,81.97,82.01,57228.0,62.3524,62.3676,62.3296,62.36,57228.0
2018-09-18 15:50:00,82.01,82.04,81.96,81.96,95809.0,62.36,62.3828,62.322,62.322,95809.0
2018-09-18 15:55:00,81.96,81.98,81.9,81.92,307680.0,62.322,62.3372,62.2764,62.2916,307680.0
2018-09-19 09:30:00,81.89,81.96,81.4,81.45,47216.0,62.2688,62.322,61.8962,61.9342,47216.0
2018-09-19 09:35:00,81.47,81.56,81.33,81.49,66769.0,61.9494,62.0178,61.8429,61.9646,66769.0
2018-09-19 09:40:00,81.48,81.55,81.26,81.26,84691.0,61.957,62.0102,61.7897,61.7897,84691.0
2018-09-19 09:45:00,81.26,81.27,81.1,81.15,68897.0,61.7897,61.7973,61.668,61.7061,68897.0
2018-09-19 09:50:00,81.17,81.22,81.08,81.16,54840.0,61.7213,61.7593,61.6528,61.7137,54840.0
2018-09-19 09:55:00,81.17,81.21,81.1,81.14,70036.0,61.7213,61.7517,61.668,61.6985,70036.0
2018-09-19 10:00:00,81.16,81.18,81.04,81.07,64787.0,61.7137,61.7289,61.6224,61.6452,64787.0
2018-09-19 10:05:00,81.07,81.09,80.96,81.09,47286.0,61.6452,61.6604,61.5616,61.6604,47286.0
2018-09-19 10:10:00,81.11,81.24,81.1,81.17,39247.0,61.6756,61.7745,61.668,61.7213,39247.0
2018-09-19 10:15:00,81.18,81.2,81.12,81.15,26517.0,61.7289,61.7441,61.6832,61.7061,26517.0
2018-09-19 10:20:00,81.16,81.25,81.12,81.23,31443.0,61.7137,61.7821,61.6832,61.7669,31443.0
2018-09-19 10:25:00,81.24,81.36,81.24,81.34,22590.0,61.7745,61.8657,61.7745,61.8505,22590.0
2018-09-19 10:30:00,81.35,81.38,81.05,81.05,30750.0,61.8581,61.881,61.63,61.63,30750.0
2018-09-19 10:35:00,81.06,81.1,80.91,80.92,44314.0,61.6376,61.668,61.5236,61.5312,44314.0
2018-09-19 10:40:00,80.92,81.14,80.92,81.0,53043.0,61.5312,61.6985,61.5312,61.592,53043.0
2018-09-19 10:45:00,81.0,81.06,80.93,80.93,28524.0,61.592,61.6376,61.5388,61.5388,28524.0
2018-09-19 10:50:00,80.94,81.07,80.9,80.92,29309.0,61.5464,61.6452,61.516,61.5312,29309.0
2018-09-19 10:55:00,80.92,80.98,80.9,80.93,20594.0,61.5312,61.5768,61.516,61.5388,20594.0
2018-09-19 11:00:00,80.93,81.07,80.92,80.99,26681.0,61.5388,61.6452,61.5312,61.5844,26681.0
2018-09-19 11:05:00,81.0,81.06,80.86,80.89,32900.0,61.592,61.6376,61.4855,61.5084,32900.0
2018-09-19 11:10:00,80.9,80.9,80.75,80.79,41722.0,61.516,61.516,61.4019,61.4323,41722.0
2018-09-19 11:15:00,80.8,80.85,80.74,80.77,30942.0,61.4399,61.4779,61.3943,61.4171,30942.0
2018-09-19 11:20:00,80.77,80.77,80.68,80.72,61887.0,61.4171,61.4171,61.3487,61.3791,61887.0
2018-09-19 11:25:00,80.74,80.8,80.65,80.65,17787.0,61.3943,61.4399,61.3259,61.3259,17787.0
2018-09-19 11:30:00,80.66,80.69,80.5,80.51,37583.0,61.3335,61.3563,61.2118,61.2194,37583.0
2018-09-19 11:35:00,80.5,80.54,80.46,80.49,33829.0,61.2118,61.2422,61.1814,61.2042,33829.0
2018-09-19 11:40:00,80.5,80.61,80.49,80.55,41847.0,61.2118,61.2954,61.2042,61.2498,41847.0
2018-09-19 11:45:00,80.54,80.69,80.54,80.67,35187.0,61.2422,61.3563,61.2422,61.3411,35187.0
2018-09-19 11:50:00,80.67,80.68,80.56,80.61,17703.0,61.3411,61.3487,61.2574,61.2954,17703.0
2018-09-19 11:55:00,80.61,80.67,80.58,80.59,17482.0,61.2954,61.3411,61.2726,61.2802,17482.0
2018-09-19 12:00:00,80.58,80.61,80.5,80.57,31307.0,61.2726,61.2954,61.2118,61.265,31307.0
2018-09-19 12:05:00,80.58,80.63,80.54,80.54,15031.0,61.2726,61.3107,61.2422,61.2422,15031.0
2018-09-19 12:10:00,80.55,80.59,80.53,80.57,18133.0,61.2498,61.2802,61.2346,61.265,18133.0
2018-09-19 12:15:00,80.57,80.57,80.5,80.52,22752.0,61.265,61.265,61.2118,61.227,22752.0
2018-09-19 12:20:00,80.51,80.59,80.5,80.51,33404.0,61.2194,61.2802,61.2118,61.2194,33404.0
2018-09-19 12:25:00,80.5,80.52,80.45,80.47,25802.0,61.2118,61.227,61.1738,61.189,25802.0
2018-09-19 12:30:00,80.47,80.48,80.42,80.45,32539.0,61.189,61.1966,61.151,61.1738,32539.0
2018-09-19 12:35:00,80.45,80.49,80.41,80.43,51994.0,61.1738,61.2042,61.1434,61.1586,51994.0
2018-09-19 12:40:00,80.43,80.45,80.4,80.43,15791.0,61.1586,61.1738,61.1358,61.1586,15791.0
2018-09-19 12:45:00,80.42,80.45,80.38,80.39,25356.0,61.151,61.1738,61.1206,61.1282,25356.0
2018-09-19 12:50:00,80.39,80.43,80.39,80.41,16940.0,61.1282,61.1586,61.1282,61.1434,16940.0
2018-09-19 12:55:00,80.39,80.41,80.32,80.32,25526.0,61.1282,61.1434,61.0749,61.0749,25526.0
2018-09-19 13:00:00,80.32,80.35,80.25,80.28,31717.0,61.0749,61.0977,61.0217,61.0445,31717.0
2018-09-19 13:05:00,80.29,80.29,80.2,80.22,24641.0,61.0521,61.0521,60.9837,60.9989,24641.0
2018-09-19 13:10:00,80.21,80.21,80.16,80.16,31069.0,60.9913,60.9913,60.9533,60.9533,31069.0
2018-09-19 13:15:00,80.15,80.16,80.1,80.11,24375.0,60.9457,60.9533,60.9076,60.9152,24375.0
2018-09-19 13:20:00,80.11,80.11,80.05,80.09,21153.0,60.9152,60.9152,60.8696,60.9,21153.0
2018-09-19 13:25:00,80.1,80.14,80.05,80.06,31123.0,60.9076,60.9381,60.8696,60.8772,31123.0
2018-09-19 13:30:00,80.06,80.1,80.0,80.02,56423.0,60.8772,60.9076,60.8316,60.8468,56423.0
2018-09-19 13:35:00,80.01,80.02,79.93,79.95,75313.0,60.8392,60.8468,60.7784,60.7936,75313.0
2018-09-19 13:40:00,79.96,79.99,79.9,79.9,32748.0,60.8012,60.824,60.7556,60.7556,32748.0
2018-09-19 13:45:00,79.9,79.94,79.88,79.91,16297.0,60.7556,60.786,60.7404,60.7632,16297.0
2018-09-19 13:50:00,79.9,79.9,79.8,79.81,30490.0,60.7556,60.7556,60.6795,60.6871,30490.0
2018-09-19 13:55:00,79.81,79.83,79.75,79.77,40126.0,60.6871,60.7023,60.6415,60.6567,40126.0
2018-09-19 14:00:00,79.77,79.79,79.74,79.78,29109.0,60.6567,60.6719,60.6339,60.6643,29109.0
2018-09-19 14:05:00,79.78,79.8,79.73,79.74,47942.0,60.6643,60.6795,60.6263,60.6339,47942.0
2018-09-19 14:10:00,79.75,79.82,79.73,79.75,41240.0,60.6415,60.6947,60.6263,60.6415,41240.0
2018-09-19 14:15:00,79.74,79.96,79.72,79.94,94302.0,60.6339,60.8012,60.6187,60.786,94302.0
2018-09-19 14:20:00,79.93,79.94,79.8,79.8,30598.0,60.7784,60.786,60.6795,60.6795,30598.0
2018-09-19 14:25:00,79.8,79.82,79.76,79.8,38616.0,60.6795,60.6947,60.6491,60.6795,38616.0
2018-09-19 14:30:00,79.8,79.92,79.8,79.91,41580.0,60.6795,60.7708,60.6795,60.7632,41580.0
2018-09-19 14:35:00,79.91,79.91,79.75,79.76,81006.0,60.7632,60.7632,60.6415,60.6491,81006.0
2018-09-19 14:40:00,79.76,79.78,79.72,79.73,29422.0,60.6491,60.6643,60.6187,60.6263,29422.0
2018-09-19 14:45:00,79.74,79.77,79.72,79.75,33595.0,60.6339,60.6567,60.6187,60.6415,33595.0
2018-09-19 14:50:00,79.76,79.77,79.72,79.76,37537.0,60.6491,60.6567,60.6187,60.6491,37537.0
2018-09-19 14:55:00,79.76,79.76,79.72,79.75,44636.0,60.6491,60.6491,60.6187,60.6415,44636.0
2018-09-19 15:00:00,79.74,79.74,79.62,79.72,68659.0,60.6339,60.6339,60.5427,60.6187,68659.0
2018-09-19 15:05:00,79.72,79.88,79.71,79.88,39327.0,60.6187,60.7404,60.6111,60.7404,39327.0
2018-09-19 15:10:00,79.88,80.02,79.86,80.01,66061.0,60.7404,60.8468,60.7252,60.8392,66061.0
2018-09-19 15:15:00,80.02,80.03,79.95,79.96,36819.0,60.8468,60.8544,60.7936,60.8012,36819.0
2018-09-19 15:20:00,79.96,79.99,79.89,79.9,40591.0,60.8012,60.824,60.748,60.7556,40591.0
2018-09-19 15:25:00,79.91,79.96,79.86,79.96,41976.0,60.7632,60.8012,60.7252,60.8012,41976.0
2018-09-19 15:30:00,79.96,80.03,79.96,80.02,65139.0,60.8012,60.8544,60.8012,60.8468,65139.0
2018-09-19 15:35:00,80.03,80.03,79.96,79.97,51706.0,60.8544,60.8544,60.8012,60.8088,51706.0
2018-09-19 15:40:00,79.97,79.98,79.89,79.91,63460.0,60.8088,60.8164,60.748,60.7632,63460.0
2018-09-19 15:45:00,79.9,80.0,79.89,79.99,97177.0,60.7556,60.8316,60.748,60.824,97177.0
2018-09-19 15:50:00,79.99,80.04,79.99,80.04,78671.0,60.824,60.862,60.824,60.862,78671.0
2018-09-19 15:55:00,80.04,80.12,80.01,80.07,218004.0,60.862,60.9229,60.8392,60.8848,218004.0
2018-09-20 09:30:00,80.0,80.06,79.39,79.42,66811.0,60.8316,60.8772,60.3678,60.3906,66811.0
2018-09-20 09:35:00,79.39,79.81,79.27,79.78,21712.0,60.3678,60.6871,60.2765,60.6643,21712.0
2018-09-20 09:40:00,79.76,79.99,79.76,79.9,27959.0,60.6491,60.824,60.6491,60.7556,27959.0
2018-09-20 09:45:00,79.89,80.0,79.84,79.9,30116.0,60.748,60.8316,60.7099,60.7556,30116.0
2018-09-20 09:50:00,79.89,79.92,79.78,79.85,48300.0,60.748,60.7708,60.6643,60.7175,48300.0
2018-09-20 09:55:00,79.87,80.02,79.86,80.02,29072.0,60.7328,60.8468,60.7252,60.8468,29072.0
2018-09-20 10:00:00,79.99,80.05,79.85,79.88,42952.0,60.824,60.8696,60.7175,60.7404,42952.0
2018-09-20 10:05:00,79.88,79.92,79.69,79.89,33084.0,60.7404,60.7708,60.5959,60.748,33084.0
2018-09-20 10:10:00,79.88,79.95,79.79,79.86,29281.0,60.7404,60.7936,60.6719,60.7252,29281.0
2018-09-20 10:15:00,79.86,79.91,79.81,79.83,39240.0,60.7252,60.7632,60.6871,60.7023,39240.0
2018-09-20 10:20:00,79.83,80.0,79.82,79.92,46780.0,60.7023,60.8316,60.6947,60.7708,46780.0
2018-09-20 10:25:00,79.94,80.23,79.94,80.23,46214.0,60.786,61.0065,60.786,61.0065,46214.0
2018-09-20 10:30:00,80.22,80.38,80.18,80.33,36725.0,60.9989,61.1206,60.9685,61.0825,36725.0
2018-09-20 10:35:00,80.32,80.55,80.27,80.52,54261.0,61.0749,61.2498,61.0369,61.227,54261.0
2018-09-20 10:40:00,80.52,80.53,80.32,80.36,31969.0,61.227,61.2346,61.0749,61.1053,31969.0
2018-09-20 10:45:00,80.35,80.42,80.31,80.37,31424.0,61.0977,61.151,61.0673,61.113,31424.0
2018-09-20 10:50:00,80.36,80.48,80.36,80.42,23322.0,61.1053,61.1966,61.1053,61.151,23322.0
2018-09-20 10:55:00,80.41,80.5,80.39,80.5,45535.0,61.1434,61.2118,61.1282,61.2118,45535.0
2018-09-20 11:00:00,80.51,80.59,80.46,80.53,51444.0,61.2194,61.2802,61.1814,61.2346,51444.0
2018-09-20 11:05:00,80.54,80.57,80.39,80.47,33160.0,61.2422,61.265,61.1282,61.189,33160.0
2018-09-20 11:10:00,80.47,80.6,80.46,80.59,41172.0,61.189,61.2878,61.1814,61.2802,41172.0
2018-09-20 11:15:00,80.58,80.63,80.48,80.62,32115.0,61.2726,61.3107,61.1966,61.3031,32115.0
2018-09-20 11:20:00,80.63,80.65,80.48,80.52,39641.0,61.3107,61.3259,61.1966,61.227,39641.0
2018-09-20 11:25:00,80.52,80.56,80.45,80.51,30424.0,61.227,61.2574,61.1738,61.2194,30424.0
2018-09-20 11:30:00,80.51,80.51,80.41,80.48,32464.0,61.2194,61.2194,61.1434,61.1966,32464.0
2018-09-20 11:35:00,80.46,80.53,80.39,80.53,26899.0,61.1814,61.2346,61.1282,61.2346,26899.0
2018-09-20 11:40:00,80.53,80.54,80.43,80.44,19211.0,61.2346,61.2422,61.1586,61.1662,19211.0
2018-09-20 11:45:00,80.45,80.6,80.42,80.55,34849.0,61.1738,61.2878,61.151,61.2498,34849.0
2018-09-20 11:50:00,80.54,80.66,80.53,80.64,27364.0,61.2422,61.3335,61.2346,61.3183,27364.0
2018-09-20 11:55:00,80.64,80.67,80.56,80.64,27601.0,61.3183,61.3411,61.2574,61.3183,27601.0
2018-09-20 12:00:00,80.65,80.73,80.59,80.71,34519.0,61.3259,61.3867,61.2802,61.3715,34519.0
2018-09-20 12:05:00,80.71,80.73,80.66,80.7,15507.0,61.3715,61.3867,61.3335,61.3639,15507.0
2018-09-20 12:10:00,80.69,80.7,80.6,80.65,17326.0,61.3563,61.3639,61.2878,61.3259,17326.0
2018-09-20 12:15:00,80.64,80.66,80.59,80.62,15337.0,61.3183,61.3335,61.2802,61.3031,15337.0
2018-09-20 12:20:00,80.62,80.69,80.6,80.64,17679.0,61.3031,61.3563,61.2878,61.3183,17679.0
2018-09-20 12:25:00,80.63,80.74,80.63,80.72,12203.0,61.3107,61.3943,61.3107,61.3791,12203.0
2018-09-20 12:30:00,80.71,80.74,80.67,80.69,20366.0,61.3715,61.3943,61.3411,61.3563,20366.0
2018-09-20 12:35:00,80.68,80.72,80.59,80.6,18605.0,61.3487,61.3791,61.2802,61.2878,18605.0
2018-09-20 12:40:00,80.61,80.68,80.55,80.57,31647.0,61.2954,61.3487,61.2498,61.265,31647.0
2018-09-20 12:45:00,80.57,80.61,80.55,80.58,13356.0,61.265,61.2954,61.2498,61.2726,13356.0
2018-09-20 12:50:00,80.57,80.58,80.53,80.58,12930.0,61.265,61.2726,61.2346,61.2726,12930.0
2018-09-20 12:55:00,80.59,80.62,80.56,80.57,11832.0,61.2802,61.3031,61.2574,61.265,11832.0
2018-09-20 13:00:00,80.57,80.64,80.57,80.6,13098.0,61.265,61.3183,61.265,61.2878,13098.0
2018-09-20 13:05:00,80.6,80.62,80.57,80.62,8383.0,61.2878,61.3031,61.265,61.3031,8383.0
2018-09-20 13:10:00,80.63,80.69,80.61,80.66,11584.0,61.3107,61.3563,61.2954,61.3335,11584.0
2018-09-20 13:15:00,80.65,80.69,80.61,80.66,13776.0,61.3259,61.3563,61.2954,61.3335,13776.0
2018-09-20 13:20:00,80.67,80.7,80.63,80.65,12821.0,61.3411,61.3639,61.3107,61.3259,12821.0
2018-09-20 13:25:00,80.64,80.7,80.59,80.67,30368.0,61.3183,61.3639,61.2802,61.3411,30368.0
2018-09-20 13:30:00,80.67,80.68,80.58,80.63,13732.0,61.3411,61.3487,61.2726,61.3107,13732.0
2018-09-20 13:35:00,80.65,80.7,80.63,80.67,23990.0,61.3259,61.3639,61.3107,61.3411,23990.0
2018-09-20 13:40:00,80.67,80.67,80.55,80.58,38648.0,61.3411,61.3411,61.2498,61.2726,38648.0
2018-09-20 13:45:00,80.58,80.64,80.58,80.62,15008.0,61.2726,61.3183,61.2726,61.3031,15008.0
2018-09-20 13:50:00,80.62,80.62,80.5,80.5,21219.0,61.3031,61.3031,61.2118,61.2118,21219.0
2018-09-20 13:55:00,80.5,80.55,80.45,80.47,41092.0,61.2118,61.2498,61.1738,61.189,41092.0
2018-09-20 14:00:00,80.47,80.48,80.42,80.45,21356.0,61.189,61.1966,61.151,61.1738,21356.0
2018-09-20 14:05:00,80.45,80.48,80.41,80.47,18354.0,61.1738,61.1966,61.1434,61.189,18354.0
2018-09-20 14:10:00,80.47,80.49,80.42,80.48,19550.0,61.189,61.2042,61.151,61.1966,19550.0
2018-09-20 14:15:00,80.47,80.52,80.46,80.46,43216.0,61.189,61.227,61.1814,61.1814,43216.0
2018-09-20 14:20:00,80.46,80.53,80.45,80.51,16963.0,61.1814,61.2346,61.1738,61.2194,16963.0
2018-09-20 14:25:00,80.51,80.52,80.43,80.44,16197.0,61.2194,61.227,61.1586,61.1662,16197.0
2018-09-20 14:30:00,80.44,80.51,80.44,80.5,22558.0,61.1662,61.2194,61.1662,61.2118,22558.0
2018-09-20 14:35:00,80.49,80.49,80.43,80.45,19856.0,61.2042,61.2042,61.1586,61.1738,19856.0
2018-09-20 14:40:00,80.45,80.48,80.42,80.42,19334.0,61.1738,61.1966,61.151,61.151,19334.0
2018-09-20 14:45:00,80.42,80.46,80.42,80.46,14294.0,61.151,61.1814,61.151,61.1814,14294.0
2018-09-20 14:50:00,80.46,80.51,80.45,80.49,19135.0,61.1814,61.2194,61.1738,61.2042,19135.0
2018-09-20 14:55:00,80.5,80.53,80.48,80.51,25224.0,61.2118,61.2346,61.1966,61.2194,25224.0
2018-09-20 15:00:00,80.51,80.53,80.49,80.5,17998.0,61.2194,61.2346,61.2042,61.2118,17998.0
2018-09-20 15:05:00,80.49,80.51,80.47,80.49,15527.0,61.2042,61.2194,61.189,61.2042,15527.0
2018-09-20 15:10:00,80.48,80.54,80.48,80.49,23771.0,61.1966,61.2422,61.1966,61.2042,23771.0
2018-09-20 15:15:00,80.5,80.57,80.5,80.57,21742.0,61.2118,61.265,61.2118,61.265,21742.0
2018-09-20 15:20:00,80.57,80.6,80.54,80.58,17340.0,61.265,61.2878,61.2422,61.2726,17340.0
2018-09-20 15:25:00,80.58,80.61,80.56,80.58,79098.0,61.2726,61.2954,61.2574,61.2726,79098.0
2018-09-20 15:30:00,80.59,80.63,80.57,80.61,44511.0,61.2802,61.3107,61.265,61.2954,44511.0
2018-09-20 15:35:00,80.6,80.65,80.57,80.63,35378.0,61.2878,61.3259,61.265,61.3107,35378.0
2018-09-20 15:40:00,80.64,80.67,80.62,80.63,47567.0,61.3183,61.3411,61.3031,61.3107,47567.0
2018-09-20 15:45:00,80.64,80.65,80.59,80.62,68091.0,61.3183,61.3259,61.2802,61.3031,68091.0
2018-09-20 15:50:00,80.61,80.63,80.57,80.63,80851.0,61.2954,61.3107,61.265,61.3107,80851.0
2018-09-20 15:55:00,80.63,80.64,80.59,80.63,188887.0,61.3107,61.3183,61.2802,61.3107,188887.0
2018-09-21 09:30:00,80.5,80.65,80.32,80.48,1914301.0,61.2118,61.3259,61.0749,61.1966,1914301.0
2018-09-21 09:35:00,80.47,80.47,79.8,79.83,29193.0,61.189,61.189,60.6795,60.7023,29193.0
2018-09-21 09:40:00,79.81,79.95,79.78,79.95,45196.0,60.6871,60.7936,60.6643,60.7936,45196.0
2018-09-21 09:45:00,79.92,79.92,79.68,79.82,84819.0,60.7708,60.7708,60.5883,60.6947,84819.0
2018-09-21 09:50:00,79.82,80.0,79.73,79.89,62884.0,60.6947,60.8316,60.6263,60.748,62884.0
2018-09-21 09:55:00,79.9,80.08,79.86,80.06,72355.0,60.7556,60.8924,60.7252,60.8772,72355.0
2018-09-21 10:00:00,80.06,80.22,80.05,80.22,68503.0,60.8772,60.9989,60.8696,60.9989,68503.0
2018-09-21 10:05:00,80.22,80.36,80.21,80.24,77348.0,60.9989,61.1053,60.9913,61.0141,77348.0
2018-09-21 10:10:00,80.24,80.4,80.24,80.37,34399.0,61.0141,61.1358,61.0141,61.113,34399.0
2018-09-21 10:15:00,80.38,80.42,80.3,80.41,17228.0,61.1206,61.151,61.0597,61.1434,17228.0
2018-09-21 10:20:00,80.41,80.6,80.38,80.51,77281.0,61.1434,61.2878,61.1206,61.2194,77281.0
2018-09-21 10:25:00,80.5,80.61,80.44,80.61,68402.0,61.2118,61.2954,61.1662,61.2954,68402.0
2018-09-21 10:30:00,80.63,80.87,80.63,80.79,143727.0,61.3107,61.4931,61.3107,61.4323,143727.0
2018-09-21 10:35:00,80.79,80.79,80.65,80.74,22349.0,61.4323,61.4323,61.3259,61.3943,22349.0
2018-09-21 10:40:00,80.74,80.77,80.66,80.68,28912.0,61.3943,61.4171,61.3335,61.3487,28912.0
2018-09-21 10:45:00,80.66,80.75,80.61,80.67,58337.0,61.3335,61.4019,61.2954,61.3411,58337.0
2018-09-21 10:50:00,80.67,80.8,80.6,80.79,28326.0,61.3411,61.4399,61.2878,61.4323,28326.0
2018-09-21 10:55:00,80.78,80.9,80.77,80.9,27143.0,61.4247,61.516,61.4171,61.516,27143.0
2018-09-21 11:00:00,80.91,80.92,80.83,80.85,19785.0,61.5236,61.5312,61.4627,61.4779,19785.0
2018-09-21 11:05:00,80.84,80.88,80.81,80.81,26459.0,61.4703,61.5008,61.4475,61.4475,26459.0
2018-09-21 11:10:00,80.81,80.82,80.76,80.81,23091.0,61.4475,61.4551,61.4095,61.4475,23091.0
2018-09-21 11:15:00,80.81,80.86,80.74,80.85,32244.0,61.4475,61.4855,61.3943,61.4779,32244.0
2018-09-21 11:20:00,80.85,80.9,80.78,80.78,16520.0,61.4779,61.516,61.4247,61.4247,16520.0
2018-09-21 11:25:00,80.78,80.83,80.7,80.71,26788.0,61.4247,61.4627,61.3639,61.3715,26788.0
2018-09-21 11:30:00,80.71,80.8,80.5,80.51,82268.0,61.3715,61.4399,61.2118,61.2194,82268.0
2018-09-21 11:35:00,80.51,80.53,79.03,79.5,1038868.0,61.2194,61.2346,60.094,60.4514,1038868.0
2018-09-21 11:40:00,79.47,79.7,79.18,79.38,522427.0,60.4286,60.6035,60.2081,60.3602,522427.0
2018-09-21 11:45:00,79.37,79.58,79.12,79.23,415501.0,60.3526,60.5122,60.1625,60.2461,415501.0
2018-09-21 11:50:00,79.23,79.3,78.61,78.81,601046.0,60.2461,60.2993,59.7747,59.9267,601046.0
2018-09-21 11:55:00,78.8,78.95,78.53,78.89,478551.0,59.9191,60.0332,59.7138,59.9876,478551.0
2018-09-21 12:00:00,78.88,79.01,78.78,78.89,269905.0,59.98,60.0788,59.9039,59.9876,269905.0
2018-09-21 12:05:00,78.89,79.83,78.86,79.33,531825.0,59.9876,60.7023,59.9648,60.3221,531825.0
2018-09-21 12:10:00,79.33,79.6,79.24,79.56,238047.0,60.3221,60.5274,60.2537,60.497,238047.0
2018-09-21 12:15:00,79.55,79.67,79.43,79.53,205183.0,60.4894,60.5807,60.3982,60.4742,205183.0
2018-09-21 12:20:00,79.52,79.67,79.49,79.56,122686.0,60.4666,60.5807,60.4438,60.497,122686.0
2018-09-21 12:25:00,79.56,79.76,79.51,79.68,100782.0,60.497,60.6491,60.459,60.5883,100782.0
2018-09-21 12:30:00,79.65,79.85,79.54,79.81,97150.0,60.5655,60.7175,60.4818,60.6871,97150.0
2018-09-21 12:35:00,79.8,79.95,79.77,79.95,130242.0,60.6795,60.7936,60.6567,60.7936,130242.0
2018-09-21 12:40:00,79.95,80.05,79.82,79.85,78744.0,60.7936,60.8696,60.6947,60.7175,78744.0
2018-09-21 12:45:00,79.86,79.92,79.83,79.85,55629.0,60.7252,60.7708,60.7023,60.7175,55629.0
2018-09-21 12:50:00,79.84,79.9,79.81,79.84,43430.0,60.7099,60.7556,60.6871,60.7099,43430.0
2018-09-21 12:55:00,79.84,80.05,79.81,79.91,68788.0,60.7099,60.8696,60.6871,60.7632,68788.0
2018-09-21 13:00:00,79.92,79.95,79.83,79.87,65508.0,60.7708,60.7936,60.7023,60.7328,65508.0
2018-09-21 13:05:00,79.88,79.94,79.85,79.9,31712.0,60.7404,60.786,60.7175,60.7556,31712.0
2018-09-21 13:10:00,79.9,79.91,79.82,79.87,42914.0,60.7556,60.7632,60.6947,60.7328,42914.0
2018-09-21 13:15:00,79.87,79.88,79.82,79.86,57521.0,60.7328,60.7404,60.6947,60.7252,57521.0
2018-09-21 13:20:00,79.87,79.94,79.87,79.91,39196.0,60.7328,60.786,60.7328,60.7632,39196.0
2018-09-21 13:25:00,79.9,79.93,79.83,79.85,49689.0,60.7556,60.7784,60.7023,60.7175,49689.0
2018-09-21 13:30:00,79.85,79.88,79.7,79.78,102198.0,60.7175,60.7404,60.6035,60.6643,102198.0
2018-09-21 13:35:00,79.8,79.84,79.77,79.78,32237.0,60.6795,60.7099,60.6567,60.6643,32237.0
2018-09-21 13:40:00,79.78,79.81,79.77,79.79,27478.0,60.6643,60.6871,60.6567,60.6719,27478.0
2018-09-21 13:45:00,79.8,79.87,79.78,79.84,32549.0,60.6795,60.7328,60.6643,60.7099,32549.0
2018-09-21 13:50:00,79.85,79.91,79.82,79.9,48477.0,60.7175,60.7632,60.6947,60.7556,48477.0
2018-09-21 13:55:00,79.91,79.97,79.84,79.97,40970.0,60.7632,60.8088,60.7099,60.8088,40970.0
2018-09-21 14:00:00,79.97,80.06,79.97,80.05,44745.0,60.8088,60.8772,60.8088,60.8696,44745.0
2018-09-21 14:05:00,80.05,80.11,80.04,80.07,39141.0,60.8696,60.9152,60.862,60.8848,39141.0
2018-09-21 14:10:00,80.07,80.07,79.97,80.04,63539.0,60.8848,60.8848,60.8088,60.862,63539.0
2018-09-21 14:15:00,80.03,80.05,79.95,79.99,51050.0,60.8544,60.8696,60.7936,60.824,51050.0
2018-09-21 14:20:00,79.99,80.01,79.92,80.0,50944.0,60.824,60.8392,60.7708,60.8316,50944.0
2018-09-21 14:25:00,80.01,80.01,79.94,79.99,49475.0,60.8392,60.8392,60.786,60.824,49475.0
2018-09-21 14:30:00,79.98,80.05,79.97,80.0,54635.0,60.8164,60.8696,60.8088,60.8316,54635.0
2018-09-21 14:35:00,79.99,80.05,79.98,79.98,71499.0,60.824,60.8696,60.8164,60.8164,71499.0
2018-09-21 14:40:00,79.98,80.04,79.96,79.99,81994.0,60.8164,60.862,60.8012,60.824,81994.0
2018-09-21 14:45:00,79.99,79.99,79.87,79.87,198050.0,60.824,60.824,60.7328,60.7328,198050.0
2018-09-21 14:50:00,79.87,79.91,79.76,79.86,59853.0,60.7328,60.7632,60.6491,60.7252,59853.0
2018-09-21 14:55:00,79.86,79.93,79.77,79.78,44450.0,60.7252,60.7784,60.6567,60.6643,44450.0
2018-09-21 15:00:00,79.79,79.83,79.75,79.79,61380.0,60.6719,60.7023,60.6415,60.6719,61380.0
2018-09-21 15:05:00,79.78,79.8,79.74,79.8,73594.0,60.6643,60.6795,60.6339,60.6795,73594.0
2018-09-21 15:10:00,79.79,79.8,79.74,79.75,59517.0,60.6719,60.6795,60.6339,60.6415,59517.0
2018-09-21 15:15:00,79.76,79.76,79.69,79.73,69762.0,60.6491,60.6491,60.5959,60.6263,69762.0
2018-09-21 15:20:00,79.73,79.76,79.71,79.73,53035.0,60.6263,60.6491,60.6111,60.6263,53035.0
2018-09-21 15:25:00,79.73,79.95,79.72,79.92,77471.0,60.6263,60.7936,60.6187,60.7708,77471.0
2018-09-21 15:30:00,79.92,80.01,79.84,80.0,97770.0,60.7708,60.8392,60.7099,60.8316,97770.0
2018-09-21 15:35:00,80.0,80.03,79.96,80.01,90698.0,60.8316,60.8544,60.8012,60.8392,90698.0
2018-09-21 15:40:00,80.0,80.06,79.97,79.98,110102.0,60.8316,60.8772,60.8088,60.8164,110102.0
2018-09-21 15:45:00,79.97,79.97,79.84,79.95,197509.0,60.8088,60.8088,60.7099,60.7936,197509.0
2018-09-21 15:50:00,79.95,79.98,79.85,79.85,132251.0,60.7936,60.8164,60.7175,60.7175,132251.0
2018-09-21 15:55:00,79.86,79.89,79.73,79.81,486722.0,60.7252,60.748,60.6263,60.6871,486722.0
2018-09-24 09:30:00,79.71,79.96,79.51,79.77,95142.0,60.6111,60.8012,60.459,60.6567,95142.0
2018-09-24 09:35:00,79.76,79.9,79.65,79.67,58102.0,60.6491,60.7556,60.5655,60.5807,58102.0
2018-09-24 09:40:00,79.66,79.67,79.47,79.59,54570.0,60.5731,60.5807,60.4286,60.5198,54570.0
2018-09-24 09:45:00,79.59,79.6,79.5,79.55,39583.0,60.5198,60.5274,60.4514,60.4894,39583.0
2018-09-24 09:50:00,79.56,79.58,79.48,79.55,20732.0,60.497,60.5122,60.4362,60.4894,20732.0
2018-09-24 09:55:00,79.55,79.61,79.5,79.52,24952.0,60.4894,60.5351,60.4514,60.4666,24952.0
2018-09-24 10:00:00,79.51,79.79,79.5,79.75,70392.0,60.459,60.6719,60.4514,60.6415,70392.0
2018-09-24 10:05:00,79.75,79.82,79.59,79.65,26861.0,60.6415,60.6947,60.5198,60.5655,26861.0
2018-09-24 10:10:00,79.63,79.72,79.6,79.66,26086.0,60.5503,60.6187,60.5274,60.5731,26086.0
2018-09-24 10:15:00,79.67,79.77,79.67,79.69,36083.0,60.5807,60.6567,60.5807,60.5959,36083.0
2018-09-24 10:20:00,79.7,79.76,79.68,79.75,36088.0,60.6035,60.6491,60.5883,60.6415,36088.0
2018-09-24 10:25:00,79.73,79.75,79.63,79.65,28756.0,60.6263,60.6415,60.5503,60.5655,28756.0
2018-09-24 10:30:00,79.65,79.71,79.53,79.53,30650.0,60.5655,60.6111,60.4742,60.4742,30650.0
2018-09-24 10:35:00,79.52,79.7,79.51,79.69,39358.0,60.4666,60.6035,60.459,60.5959,39358.0
2018-09-24 10:40:00,79.69,79.77,79.6,79.72,30598.0,60.5959,60.6567,60.5274,60.6187,30598.0
2018-09-24 10:45:00,79.71,79.83,79.66,79.82,31678.0,60.6111,60.7023,60.5731,60.6947,31678.0
2018-09-24 10:50:00,79.82,79.84,79.69,79.72,16937.0,60.6947,60.7099,60.5959,60.6187,16937.0
2018-09-24 10:55:00,79.73,79.82,79.7,79.81,34992.0,60.6263,60.6947,60.6035,60.6871,34992.0
2018-09-24 11:00:00,79.8,79.91,79.76,79.88,28523.0,60.6795,60.7632,60.6491,60.7404,28523.0
2018-09-24 11:05:00,79.87,79.95,79.85,79.94,26086.0,60.7328,60.7936,60.7175,60.786,26086.0
2018-09-24 11:10:00,79.94,79.97,79.8,79.83,27814.0,60.786,60.8088,60.6795,60.7023,27814.0
2018-09-24 11:15:00,79.83,79.84,79.66,79.68,23719.0,60.7023,60.7099,60.5731,60.5883,23719.0
2018-09-24 11:20:00,79.68,79.68,79.56,79.6,50127.0,60.5883,60.5883,60.497,60.5274,50127.0
2018-09-24 11:25:00,79.62,79.64,79.52,79.58,19717.0,60.5427,60.5579,60.4666,60.5122,19717.0
2018-09-24 11:30:00,79.56,79.64,79.55,79.6,37870.0,60.497,60.5579,60.4894,60.5274,37870.0
2018-09-24 11:35:00,79.59,79.65,79.58,79.65,15527.0,60.5198,60.5655,60.5122,60.5655,15527.0
2018-09-24 11:40:00,79.64,79.66,79.6,79.61,18217.0,60.5579,60.5731,60.5274,60.5351,18217.0
2018-09-24 11:45:00,79.61,79.61,79.55,79.59,24016.0,60.5351,60.5351,60.4894,60.5198,24016.0
2018-09-24 11:50:00,79.61,79.61,79.5,79.5,21205.0,60.5351,60.5351,60.4514,60.4514,21205.0
2018-09-24 11:55:00,79.52,79.54,79.46,79.48,17664.0,60.4666,60.4818,60.421,60.4362,17664.0
2018-09-24 12:00:00,79.48,79.52,79.47,79.52,27444.0,60.4362,60.4666,60.4286,60.4666,27444.0
2018-09-24 12:05:00,79.51,79.63,79.5,79.58,21623.0,60.459,60.5503,60.4514,60.5122,21623.0
2018-09-24 12:10:00,79.56,79.64,79.56,79.62,11612.0,60.497,60.5579,60.497,60.5427,11612.0
2018-09-24 12:15:00,79.61,79.63,79.57,79.58,11335.0,60.5351,60.5503,60.5046,60.5122,11335.0
2018-09-24 12:20:00,79.57,79.61,79.55,79.58,19306.0,60.5046,60.5351,60.4894,60.5122,19306.0
2018-09-24 12:25:00,79.58,79.67,79.58,79.65,22395.0,60.5122,60.5807,60.5122,60.5655,22395.0
2018-09-24 12:30:00,79.64,79.64,79.6,79.63,11740.0,60.5579,60.5579,60.5274,60.5503,11740.0
2018-09-24 12:35:00,79.62,79.62,79.56,79.58,10259.0,60.5427,60.5427,60.497,60.5122,10259.0
2018-09-24 12:40:00,79.59,79.61,79.57,79.59,10116.0,60.5198,60.5351,60.5046,60.5198,10116.0
2018-09-24 12:45:00,79.59,79.66,79.56,79.66,17292.0,60.5198,60.5731,60.497,60.5731,17292.0
2018-09-24 12:50:00,79.65,79.7,79.59,79.67,31150.0,60.5655,60.6035,60.5198,60.5807,31150.0
2018-09-24 12:55:00,79.67,79.69,79.62,79.64,22874.0,60.5807,60.5959,60.5427,60.5579,22874.0
2018-09-24 13:00:00,79.63,79.64,79.56,79.62,20008.0,60.5503,60.5579,60.497,60.5427,20008.0
2018-09-24 13:05:00,79.61,79.61,79.56,79.6,21607.0,60.5351,60.5351,60.497,60.5274,21607.0
2018-09-24 13:10:00,79.6,79.64,79.57,79.59,21101.0,60.5274,60.5579,60.5046,60.5198,21101.0
2018-09-24 13:15:00,79.59,79.63,79.52,79.53,24209.0,60.5198,60.5503,60.4666,60.4742,24209.0
2018-09-24 13:20:00,79.54,79.63,79.53,79.61,20281.0,60.4818,60.5503,60.4742,60.5351,20281.0
2018-09-24 13:25:00,79.6,79.66,79.58,79.64,17694.0,60.5274,60.5731,60.5122,60.5579,17694.0
2018-09-24 13:30:00,79.63,79.69,79.58,79.69,31290.0,60.5503,60.5959,60.5122,60.5959,31290.0
2018-09-24 13:35:00,79.67,79.68,79.56,79.58,12941.0,60.5807,60.5883,60.497,60.5122,12941.0
2018-09-24 13:40:00,79.57,79.59,79.53,79.58,16670.0,60.5046,60.5198,60.4742,60.5122,16670.0
2018-09-24 13:45:00,79.59,79.6,79.51,79.57,15963.0,60.5198,60.5274,60.459,60.5046,15963.0
2018-09-24 13:50:00,79.57,79.58,79.53,79.55,17263.0,60.5046,60.5122,60.4742,60.4894,17263.0
2018-09-24 13:55:00,79.54,79.54,79.48,79.5,17172.0,60.4818,60.4818,60.4362,60.4514,17172.0
2018-09-24 14:00:00,79.5,79.56,79.45,79.53,22929.0,60.4514,60.497,60.4134,60.4742,22929.0
2018-09-24 14:05:00,79.53,79.55,79.52,79.53,29856.0,60.4742,60.4894,60.4666,60.4742,29856.0
2018-09-24 14:10:00,79.54,79.6,79.52,79.59,32767.0,60.4818,60.5274,60.4666,60.5198,32767.0
2018-09-24 14:15:00,79.58,79.61,79.53,79.54,27520.0,60.5122,60.5351,60.4742,60.4818,27520.0
2018-09-24 14:20:00,79.54,79.55,79.45,79.48,27216.0,60.4818,60.4894,60.4134,60.4362,27216.0
2018-09-24 14:25:00,79.49,79.51,79.44,79.51,24147.0,60.4438,60.459,60.4058,60.459,24147.0
2018-09-24 14:30:00,79.5,79.5,79.46,79.46,25236.0,60.4514,60.4514,60.421,60.421,25236.0
2018-09-24 14:35:00,79.45,79.52,79.42,79.51,28917.0,60.4134,60.4666,60.3906,60.459,28917.0
2018-09-24 14:40:00,79.5,79.52,79.49,79.5,17378.0,60.4514,60.4666,60.4438,60.4514,17378.0
2018-09-24 14:45:00,79.51,79.51,79.48,79.48,8388.0,60.459,60.459,60.4362,60.4362,8388.0
2018-09-24 14:50:00,79.49,79.53,79.48,79.53,17354.0,60.4438,60.4742,60.4362,60.4742,17354.0
2018-09-24 14:55:00,79.52,79.54,79.51,79.53,19953.0,60.4666,60.4818,60.459,60.4742,19953.0
2018-09-24 15:00:00,79.53,79.56,79.51,79.54,18907.0,60.4742,60.497,60.459,60.4818,18907.0
2018-09-24 15:05:00,79.54,79.55,79.47,79.49,35130.0,60.4818,60.4894,60.4286,60.4438,35130.0
2018-09-24 15:10:00,79.49,79.64,79.48,79.64,35912.0,60.4438,60.5579,60.4362,60.5579,35912.0
2018-09-24 15:15:00,79.64,79.65,79.55,79.6,31647.0,60.5579,60.5655,60.4894,60.5274,31647.0
2018-09-24 15:20:00,79.59,79.61,79.55,79.56,23903.0,60.5198,60.5351,60.4894,60.497,23903.0
2018-09-24 15:25:00,79.56,79.56,79.52,79.53,12724.0,60.497,60.497,60.4666,60.4742,12724.0
2018-09-24 15:30:00,79.54,79.56,79.5,79.54,32540.0,60.4818,60.497,60.4514,60.4818,32540.0
2018-09-24 15:35:00,79.55,79.63,79.54,79.6,29587.0,60.4894,60.5503,60.4818,60.5274,29587.0
2018-09-24 15:40:00,79.59,79.65,79.58,79.64,37415.0,60.5198,60.5655,60.5122,60.5579,37415.0
2018-09-24 15:45:00,79.65,79.67,79.48,79.51,90429.0,60.5655,60.5807,60.4362,60.459,90429.0
2018-09-24 15:50:00,79.51,79.56,79.51,79.54,91109.0,60.459,60.497,60.459,60.4818,91109.0
2018-09-24 15:55:00,79.55,79.66,79.54,79.6,235181.0,60.4894,60.5731,60.4818,60.5274,235181.0
2018-09-25 09:30:00,79.6,79.7,79.3,79.64,64066.0,60.5274,60.6035,60.2993,60.5579,64066.0
2018-09-25 09:35:00,79.61,79.61,79.32,79.36,29555.0,60.5351,60.5351,60.3145,60.345,29555.0
2018-09-25 09:40:00,79.36,79.42,79.28,79.35,30900.0,60.345,60.3906,60.2841,60.3373,30900.0
2018-09-25 09:45:00,79.36,79.4,79.33,79.36,38387.0,60.345,60.3754,60.3221,60.345,38387.0
2018-09-25 09:50:00,79.36,79.36,79.26,79.31,30455.0,60.345,60.345,60.2689,60.3069,30455.0
2018-09-25 09:55:00,79.31,79.31,79.2,79.28,29233.0,60.3069,60.3069,60.2233,60.2841,29233.0
2018-09-25 10:00:00,79.32,79.37,79.24,79.31,18235.0,60.3145,60.3526,60.2537,60.3069,18235.0
2018-09-25 10:05:00,79.29,79.42,79.27,79.42,27576.0,60.2917,60.3906,60.2765,60.3906,27576.0
2018-09-25 10:10:00,79.43,79.45,79.34,79.35,23016.0,60.3982,60.4134,60.3297,60.3373,23016.0
2018-09-25 10:15:00,79.34,79.35,79.28,79.29,28536.0,60.3297,60.3373,60.2841,60.2917,28536.0
2018-09-25 10:20:00,79.28,79.34,79.24,79.26,49505.0,60.2841,60.3297,60.2537,60.2689,49505.0
2018-09-25 10:25:00,79.25,79.4,79.24,79.39,53815.0,60.2613,60.3754,60.2537,60.3678,53815.0
2018-09-25 10:30:00,79.39,79.4,79.35,79.4,21092.0,60.3678,60.3754,60.3373,60.3754,21092.0
2018-09-25 10:35:00,79.38,79.41,79.32,79.38,29189.0,60.3602,60.383,60.3145,60.3602,29189.0
2018-09-25 10:40:00,79.38,79.42,79.35,79.37,50231.0,60.3602,60.3906,60.3373,60.3526,50231.0
2018-09-25 10:45:00,79.35,79.35,79.26,79.34,29426.0,60.3373,60.3373,60.2689,60.3297,29426.0
2018-09-25 10:50:00,79.33,79.39,79.29,79.3,20178.0,60.3221,60.3678,60.2917,60.2993,20178.0
2018-09-25 10:55:00,79.31,79.39,79.27,79.39,21507.0,60.3069,60.3678,60.2765,60.3678,21507.0
2018-09-25 11:00:00,79.39,79.4,79.34,79.36,50248.0,60.3678,60.3754,60.3297,60.345,50248.0
2018-09-25 11:05:00,79.37,79.39,79.22,79.23,27290.0,60.3526,60.3678,60.2385,60.2461,27290.0
2018-09-25 11:10:00,79.24,79.24,79.13,79.14,19343.0,60.2537,60.2537,60.1701,60.1777,19343.0
2018-09-25 11:15:00,79.14,79.14,78.95,79.03,54553.0,60.1777,60.1777,60.0332,60.094,54553.0
2018-09-25 11:20:00,79.03,79.04,78.93,78.97,33551.0,60.094,60.1016,60.018,60.0484,33551.0
2018-09-25 11:25:00,78.96,78.98,78.87,78.92,55484.0,60.0408,60.056,59.9724,60.0104,55484.0
2018-09-25 11:30:00,78.92,78.97,78.81,78.88,106316.0,60.0104,60.0484,59.9267,59.98,106316.0
2018-09-25 11:35:00,78.87,78.95,78.87,78.9,19179.0,59.9724,60.0332,59.9724,59.9952,19179.0
2018-09-25 11:40:00,78.91,78.96,78.89,78.9,12375.0,60.0028,60.0408,59.9876,59.9952,12375.0
2018-09-25 11:45:00,78.91,78.96,78.89,78.91,30870.0,60.0028,60.0408,59.9876,60.0028,30870.0
2018-09-25 11:50:00,78.92,78.95,78.86,78.95,34350.0,60.0104,60.0332,59.9648,60.0332,34350.0
2018-09-25 11:55:00,78.94,79.0,78.91,78.95,15870.0,60.0256,60.0712,60.0028,60.0332,15870.0
2018-09-25 12:00:00,78.94,78.96,78.83,78.84,23444.0,60.0256,60.0408,59.9419,59.9495,23444.0
2018-09-25 12:05:00,78.85,78.88,78.78,78.79,51844.0,59.9572,59.98,59.9039,59.9115,51844.0
2018-09-25 12:10:00,78.79,78.79,78.74,78.75,19722.0,59.9115,59.9115,59.8735,59.8811,19722.0
2018-09-25 12:15:00,78.76,78.8,78.72,78.8,15280.0,59.8887,59.9191,59.8583,59.9191,15280.0
2018-09-25 12:20:00,78.8,78.81,78.7,78.7,16092.0,59.9191,59.9267,59.8431,59.8431,16092.0
2018-09-25 12:25:00,78.7,78.73,78.69,78.7,20330.0,59.8431,59.8659,59.8355,59.8431,20330.0
2018-09-25 12:30:00,78.7,78.74,78.66,78.66,34760.0,59.8431,59.8735,59.8127,59.8127,34760.0
2018-09-25 12:35:00,78.67,78.71,78.65,78.65,34139.0,59.8203,59.8507,59.8051,59.8051,34139.0
2018-09-25 12:40:00,78.65,78.68,78.62,78.64,15297.0,59.8051,59.8279,59.7823,59.7975,15297.0
2018-09-25 12:45:00,78.63,78.68,78.61,78.63,22371.0,59.7899,59.8279,59.7747,59.7899,22371.0
2018-09-25 12:50:00,78.62,78.66,78.62,78.63,25792.0,59.7823,59.8127,59.7823,59.7899,25792.0
2018-09-25 12:55:00,78.64,78.67,78.62,78.63,22846.0,59.7975,59.8203,59.7823,59.7899,22846.0
2018-09-25 13:00:00,78.63,78.67,78.6,78.62,24395.0,59.7899,59.8203,59.7671,59.7823,24395.0
2018-09-25 13:05:00,78.62,78.68,78.6,78.66,20857.0,59.7823,59.8279,59.7671,59.8127,20857.0
2018-09-25 13:10:00,78.67,78.73,78.66,78.68,26435.0,59.8203,59.8659,59.8127,59.8279,26435.0
2018-09-25 13:15:00,78.67,78.73,78.66,78.71,10598.0,59.8203,59.8659,59.8127,59.8507,10598.0
2018-09-25 13:20:00,78.7,78.75,78.7,78.72,11330.0,59.8431,59.8811,59.8431,59.8583,11330.0
2018-09-25 13:25:00,78.73,78.76,78.71,78.72,14551.0,59.8659,59.8887,59.8507,59.8583,14551.0
2018-09-25 13:30:00,78.72,78.76,78.69,78.7,24752.0,59.8583,59.8887,59.8355,59.8431,24752.0
2018-09-25 13:35:00,78.7,78.75,78.68,78.74,28188.0,59.8431,59.8811,59.8279,59.8735,28188.0
2018-09-25 13:40:00,78.75,78.79,78.74,78.77,16110.0,59.8811,59.9115,59.8735,59.8963,16110.0
2018-09-25 13:45:00,78.76,78.86,78.76,78.82,17171.0,59.8887,59.9648,59.8887,59.9343,17171.0
2018-09-25 13:50:00,78.82,78.88,78.81,78.87,41950.0,59.9343,59.98,59.9267,59.9724,41950.0
2018-09-25 13:55:00,78.86,78.88,78.83,78.87,24431.0,59.9648,59.98,59.9419,59.9724,24431.0
2018-09-25 14:00:00,78.86,78.87,78.8,78.82,28181.0,59.9648,59.9724,59.9191,59.9343,28181.0
2018-09-25 14:05:00,78.82,78.84,78.81,78.81,29786.0,59.9343,59.9495,59.9267,59.9267,29786.0
2018-09-25 14:10:00,78.81,78.84,78.78,78.83,39777.0,59.9267,59.9495,59.9039,59.9419,39777.0
2018-09-25 14:15:00,78.84,78.93,78.84,78.93,179744.0,59.9495,60.018,59.9495,60.018,179744.0
2018-09-25 14:20:00,78.92,78.92,78.82,78.87,36779.0,60.0104,60.0104,59.9343,59.9724,36779.0
2018-09-25 14:25:00,78.87,78.88,78.79,78.85,33483.0,59.9724,59.98,59.9115,59.9572,33483.0
2018-09-25 14:30:00,78.85,78.87,78.83,78.86,18313.0,59.9572,59.9724,59.9419,59.9648,18313.0
2018-09-25 14:35:00,78.86,78.92,78.85,78.9,24112.0,59.9648,60.0104,59.9572,59.9952,24112.0
2018-09-25 14:40:00,78.9,78.9,78.79,78.79,19052.0,59.9952,59.9952,59.9115,59.9115,19052.0
2018-09-25 14:45:00,78.79,78.87,78.79,78.86,29739.0,59.9115,59.9724,59.9115,59.9648,29739.0
2018-09-25 14:50:00,78.87,78.88,78.86,78.86,20909.0,59.9724,59.98,59.9648,59.9648,20909.0
2018-09-25 14:55:00,78.87,78.89,78.84,78.84,21033.0,59.9724,59.9876,59.9495,59.9495,21033.0
2018-09-25 15:00:00,78.84,78.86,78.81,78.85,26176.0,59.9495,59.9648,59.9267,59.9572,26176.0
2018-09-25 15:05:00,78.86,78.89,78.83,78.87,65570.0,59.9648,59.9876,59.9419,59.9724,65570.0
2018-09-25 15:10:00,78.87,78.88,78.82,78.84,46164.0,59.9724,59.98,59.9343,59.9495,46164.0
2018-09-25 15:15:00,78.85,78.86,78.84,78.84,27883.0,59.9572,59.9648,59.9495,59.9495,27883.0
2018-09-25 15:20:00,78.84,78.85,78.72,78.74,27317.0,59.9495,59.9572,59.8583,59.8735,27317.0
2018-09-25 15:25:00,78.73,78.76,78.73,78.73,26293.0,59.8659,59.8887,59.8659,59.8659,26293.0
2018-09-25 15:30:00,78.73,78.76,78.71,78.71,32415.0,59.8659,59.8887,59.8507,59.8507,32415.0
2018-09-25 15:35:00,78.72,78.77,78.62,78.62,90922.0,59.8583,59.8963,59.7823,59.7823,90922.0
2018-09-25 15:40:00,78.62,78.7,78.62,78.7,59747.0,59.7823,59.8431,59.7823,59.8431,59747.0
2018-09-25 15:45:00,78.7,78.71,78.64,78.65,81519.0,59.8431,59.8507,59.7975,59.8051,81519.0
2018-09-25 15:50:00,78.64,78.65,78.55,78.61,122802.0,59.7975,59.8051,59.729,59.7747,122802.0
2018-09-25 15:55:00,78.61,78.84,78.6,78.8,637519.0,59.7747,59.9495,59.7671,59.9191,637519.0
2018-09-26 09:30:00,78.8,78.94,78.75,78.84,43738.0,59.9191,60.0256,59.8811,59.9495,43738.0
2018-09-26 09:35:00,78.81,79.17,78.81,79.08,27776.0,59.9267,60.2005,59.9267,60.132,27776.0
2018-09-26 09:40:00,79.08,79.16,79.0,79.02,54851.0,60.132,60.1929,60.0712,60.0864,54851.0
2018-09-26 09:45:00,79.02,79.03,78.9,78.9,99304.0,60.0864,60.094,59.9952,59.9952,99304.0
2018-09-26 09:50:00,78.9,79.12,78.88,79.02,58196.0,59.9952,60.1625,59.98,60.0864,58196.0
2018-09-26 09:55:00,79.02,79.02,78.95,78.96,32547.0,60.0864,60.0864,60.0332,60.0408,32547.0
2018-09-26 10:00:00,78.95,79.06,78.95,78.98,18337.0,60.0332,60.1168,60.0332,60.056,18337.0
2018-09-26 10:05:00,78.99,79.09,78.99,79.04,20474.0,60.0636,60.1396,60.0636,60.1016,20474.0
2018-09-26 10:10:00,79.03,79.25,79.0,79.24,48504.0,60.094,60.2613,60.0712,60.2537,48504.0
2018-09-26 10:15:00,79.24,79.25,79.12,79.14,39326.0,60.2537,60.2613,60.1625,60.1777,39326.0
2018-09-26 10:20:00,79.14,79.15,78.95,78.97,34062.0,60.1777,60.1853,60.0332,60.0484,34062.0
2018-09-26 10:25:00,78.96,79.04,78.94,79.0,15147.0,60.0408,60.1016,60.0256,60.0712,15147.0
2018-09-26 10:30:00,79.01,79.01,78.89,78.89,22390.0,60.0788,60.0788,59.9876,59.9876,22390.0
2018-09-26 10:35:00,78.88,78.98,78.85,78.85,37638.0,59.98,60.056,59.9572,59.9572,37638.0
2018-09-26 10:40:00,78.84,78.85,78.6,78.6,53846.0,59.9495,59.9572,59.7671,59.7671,53846.0
2018-09-26 10:45:00,78.61,78.66,78.53,78.63,56548.0,59.7747,59.8127,59.7138,59.7899,56548.0
2018-09-26 10:50:00,78.63,78.65,78.55,78.63,92232.0,59.7899,59.8051,59.729,59.7899,92232.0
2018-09-26 10:55:00,78.63,78.7,78.6,78.66,27700.0,59.7899,59.8431,59.7671,59.8127,27700.0
2018-09-26 11:00:00,78.66,78.83,78.65,78.81,77425.0,59.8127,59.9419,59.8051,59.9267,77425.0
2018-09-26 11:05:00,78.81,78.85,78.75,78.81,309530.0,59.9267,59.9572,59.8811,59.9267,309530.0
2018-09-26 11:10:00,78.8,78.81,78.75,78.76,37560.0,59.9191,59.9267,59.8811,59.8887,37560.0
2018-09-26 11:15:00,78.76,78.76,78.68,78.75,43829.0,59.8887,59.8887,59.8279,59.8811,43829.0
2018-09-26 11:20:00,78.75,78.78,78.75,78.76,30882.0,59.8811,59.9039,59.8811,59.8887,30882.0
2018-09-26 11:25:00,78.76,78.76,78.69,78.69,11398.0,59.8887,59.8887,59.8355,59.8355,11398.0
2018-09-26 11:30:00,78.7,78.81,78.67,78.8,25878.0,59.8431,59.9267,59.8203,59.9191,25878.0
2018-09-26 11:35:00,78.8,78.85,78.76,78.83,29359.0,59.9191,59.9572,59.8887,59.9419,29359.0
2018-09-26 11:40:00,78.84,78.89,78.83,78.89,11520.0,59.9495,59.9876,59.9419,59.9876,11520.0
2018-09-26 11:45:00,78.87,78.88,78.81,78.81,13533.0,59.9724,59.98,59.9267,59.9267,13533.0
2018-09-26 11:50:00,78.82,78.82,78.76,78.76,14775.0,59.9343,59.9343,59.8887,59.8887,14775.0
2018-09-26 11:55:00,78.76,78.76,78.67,78.7,25595.0,59.8887,59.8887,59.8203,59.8431,25595.0
2018-09-26 12:00:00,78.69,78.76,78.69,78.76,34133.0,59.8355,59.8887,59.8355,59.8887,34133.0
2018-09-26 12:05:00,78.75,78.77,78.75,78.75,24535.0,59.8811,59.8963,59.8811,59.8811,24535.0
2018-09-26 12:10:00,78.75,78.76,78.75,78.75,12441.0,59.8811,59.8887,59.8811,59.8811,12441.0
2018-09-26 12:15:00,78.75,78.76,78.74,78.75,29469.0,59.8811,59.8887,59.8735,59.8811,29469.0
2018-09-26 12:20:00,78.75,78.75,78.7,78.7,15935.0,59.8811,59.8811,59.8431,59.8431,15935.0
2018-09-26 12:25:00,78.71,78.76,78.7,78.71,12271.0,59.8507,59.8887,59.8431,59.8507,12271.0
2018-09-26 12:30:00,78.71,78.75,78.7,78.75,10510.0,59.8507,59.8811,59.8431,59.8811,10510.0
2018-09-26 12:35:00,78.75,78.8,78.74,78.77,20532.0,59.8811,59.9191,59.8735,59.8963,20532.0
2018-09-26 12:40:00,78.78,78.78,78.7,78.7,5489.0,59.9039,59.9039,59.8431,59.8431,5489.0
2018-09-26 12:45:00,78.7,78.76,78.7,78.75,37921.0,59.8431,59.8887,59.8431,59.8811,37921.0
2018-09-26 12:50:00,78.75,78.76,78.71,78.74,29922.0,59.8811,59.8887,59.8507,59.8735,29922.0
2018-09-26 12:55:00,78.75,78.76,78.7,78.72,20744.0,59.8811,59.8887,59.8431,59.8583,20744.0
2018-09-26 13:00:00,78.73,78.75,78.69,78.73,33256.0,59.8659,59.8811,59.8355,59.8659,33256.0
2018-09-26 13:05:00,78.74,78.82,78.74,78.81,23202.0,59.8735,59.9343,59.8735,59.9267,23202.0
2018-09-26 13:10:00,78.82,78.83,78.78,78.8,45733.0,59.9343,59.9419,59.9039,59.9191,45733.0
2018-09-26 13:15:00,78.81,78.84,78.8,78.84,31349.0,59.9267,59.9495,59.9191,59.9495,31349.0
2018-09-26 13:20:00,78.83,78.85,78.79,78.8,12746.0,59.9419,59.9572,59.9115,59.9191,12746.0
2018-09-26 13:25:00,78.8,78.84,78.79,78.8,21924.0,59.9191,59.9495,59.9115,59.9191,21924.0
2018-09-26 13:30:00,78.81,78.84,78.79,78.81,11804.0,59.9267,59.9495,59.9115,59.9267,11804.0
2018-09-26 13:35:00,78.8,78.88,78.8,78.88,23259.0,59.9191,59.98,59.9191,59.98,23259.0
2018-09-26 13:40:00,78.88,78.91,78.84,78.84,313947.0,59.98,60.0028,59.9495,59.9495,313947.0
2018-09-26 13:45:00,78.85,78.88,78.8,78.83,25737.0,59.9572,59.98,59.9191,59.9419,25737.0
2018-09-26 13:50:00,78.83,78.89,78.81,78.89,31078.0,59.9419,59.9876,59.9267,59.9876,31078.0
2018-09-26 13:55:00,78.89,78.9,78.86,78.89,79379.0,59.9876,59.9952,59.9648,59.9876,79379.0
2018-09-26 14:00:00,78.88,79.08,78.88,78.9,63799.0,59.98,60.132,59.98,59.9952,63799.0
2018-09-26 14:05:00,78.92,78.95,78.79,78.82,28476.0,60.0104,60.0332,59.9115,59.9343,28476.0
2018-09-26 14:10:00,78.8,78.82,78.73,78.8,56179.0,59.9191,59.9343,59.8659,59.9191,56179.0
2018-09-26 14:15:00,78.8,78.9,78.78,78.9,69042.0,59.9191,59.9952,59.9039,59.9952,69042.0
2018-09-26 14:20:00,78.9,78.9,78.86,78.88,34255.0,59.9952,59.9952,59.9648,59.98,34255.0
2018-09-26 14:25:00,78.88,78.91,78.87,78.89,28901.0,59.98,60.0028,59.9724,59.9876,28901.0
2018-09-26 14:30:00,78.9,78.92,78.82,78.82,41518.0,59.9952,60.0104,59.9343,59.9343,41518.0
2018-09-26 14:35:00,78.81,78.81,78.63,78.69,63500.0,59.9267,59.9267,59.7899,59.8355,63500.0
2018-09-26 14:40:00,78.69,78.69,78.59,78.63,36626.0,59.8355,59.8355,59.7594,59.7899,36626.0
2018-09-26 14:45:00,78.64,78.64,78.54,78.54,28008.0,59.7975,59.7975,59.7214,59.7214,28008.0
2018-09-26 14:50:00,78.54,78.54,78.4,78.46,39197.0,59.7214,59.7214,59.615,59.6606,39197.0
2018-09-26 14:55:00,78.46,78.58,78.43,78.57,47915.0,59.6606,59.7518,59.6378,59.7442,47915.0
2018-09-26 15:00:00,78.56,78.61,78.53,78.55,54517.0,59.7366,59.7747,59.7138,59.729,54517.0
2018-09-26 15:05:00,78.54,78.69,78.54,78.69,46051.0,59.7214,59.8355,59.7214,59.8355,46051.0
2018-09-26 15:10:00,78.69,78.69,78.6,78.67,43182.0,59.8355,59.8355,59.7671,59.8203,43182.0
2018-09-26 15:15:00,78.66,78.69,78.58,78.59,43188.0,59.8127,59.8355,59.7518,59.7594,43188.0
2018-09-26 15:20:00,78.58,78.61,78.53,78.53,37890.0,59.7518,59.7747,59.7138,59.7138,37890.0
2018-09-26 15:25:00,78.53,78.54,78.47,78.5,50976.0,59.7138,59.7214,59.6682,59.691,50976.0
2018-09-26 15:30:00,78.5,78.5,78.4,78.43,56293.0,59.691,59.691,59.615,59.6378,56293.0
2018-09-26 15:35:00,78.43,78.49,78.4,78.4,51130.0,59.6378,59.6834,59.615,59.615,51130.0
2018-09-26 15:40:00,78.4,78.45,78.37,78.38,77369.0,59.615,59.653,59.5922,59.5998,77369.0
2018-09-26 15:45:00,78.37,78.37,78.19,78.23,106912.0,59.5922,59.5922,59.4553,59.4857,106912.0
2018-09-26 15:50:00,78.23,78.3,78.1,78.12,169781.0,59.4857,59.5389,59.3869,59.4021,169781.0
2018-09-26 15:55:00,78.11,78.16,78.04,78.09,261377.0,59.3945,59.4325,59.3412,59.3793,261377.0
2018-09-27 09:30:00,78.0,78.28,78.0,78.22,88207.0,59.3108,59.5237,59.3108,59.4781,88207.0
2018-09-27 09:35:00,78.24,78.48,78.19,78.46,35335.0,59.4933,59.6758,59.4553,59.6606,35335.0
2018-09-27 09:40:00,78.47,78.51,78.39,78.49,33681.0,59.6682,59.6986,59.6074,59.6834,33681.0
2018-09-27 09:45:00,78.5,78.72,78.49,78.6,42105.0,59.691,59.8583,59.6834,59.7671,42105.0
2018-09-27 09:50:00,78.6,78.68,78.55,78.58,50836.0,59.7671,59.8279,59.729,59.7518,50836.0
2018-09-27 09:55:00,78.58,78.76,78.57,78.74,21989.0,59.7518,59.8887,59.7442,59.8735,21989.0
2018-09-27 10:00:00,78.74,78.83,78.7,78.8,27613.0,59.8735,59.9419,59.8431,59.9191,27613.0
2018-09-27 10:05:00,78.79,78.83,78.73,78.73,16874.0,59.9115,59.9419,59.8659,59.8659,16874.0
2018-09-27 10:10:00,78.73,78.82,78.67,78.81,27157.0,59.8659,59.9343,59.8203,59.9267,27157.0
2018-09-27 10:15:00,78.8,78.91,78.75,78.87,34551.0,59.9191,60.0028,59.8811,59.9724,34551.0
2018-09-27 10:20:00,78.86,78.97,78.79,78.82,18606.0,59.9648,60.0484,59.9115,59.9343,18606.0
2018-09-27 10:25:00,78.83,78.9,78.79,78.89,25585.0,59.9419,59.9952,59.9115,59.9876,25585.0
2018-09-27 10:30:00,78.89,78.92,78.8,78.81,18285.0,59.9876,60.0104,59.9191,59.9267,18285.0
2018-09-27 10:35:00,78.8,78.87,78.8,78.82,15472.0,59.9191,59.9724,59.9191,59.9343,15472.0
2018-09-27 10:40:00,78.81,78.87,78.79,78.81,42347.0,59.9267,59.9724,59.9115,59.9267,42347.0
2018-09-27 10:45:00,78.81,78.89,78.8,78.82,20853.0,59.9267,59.9876,59.9191,59.9343,20853.0
2018-09-27 10:50:00,78.8,78.86,78.76,78.76,19093.0,59.9191,59.9648,59.8887,59.8887,19093.0
2018-09-27 10:55:00,78.76,78.78,78.7,78.76,32047.0,59.8887,59.9039,59.8431,59.8887,32047.0
2018-09-27 11:00:00,78.75,78.84,78.75,78.81,46003.0,59.8811,59.9495,59.8811,59.9267,46003.0
2018-09-27 11:05:00,78.81,78.83,78.75,78.76,17939.0,59.9267,59.9419,59.8811,59.8887,17939.0
2018-09-27 11:10:00,78.76,78.82,78.76,78.82,12410.0,59.8887,59.9343,59.8887,59.9343,12410.0
2018-09-27 11:15:00,78.8,78.89,78.78,78.86,11941.0,59.9191,59.9876,59.9039,59.9648,11941.0
2018-09-27 11:20:00,78.86,78.93,78.83,78.83,15192.0,59.9648,60.018,59.9419,59.9419,15192.0
2018-09-27 11:25:00,78.83,78.88,78.79,78.85,37574.0,59.9419,59.98,59.9115,59.9572,37574.0
2018-09-27 11:30:00,78.85,78.87,78.81,78.87,49263.0,59.9572,59.9724,59.9267,59.9724,49263.0
2018-09-27 11:35:00,78.88,78.93,78.84,78.89,15936.0,59.98,60.018,59.9495,59.9876,15936.0
2018-09-27 11:40:00,78.88,78.89,78.8,78.84,11868.0,59.98,59.9876,59.9191,59.9495,11868.0
2018-09-27 11:45:00,78.84,78.86,78.74,78.75,14647.0,59.9495,59.9648,59.8735,59.8811,14647.0
2018-09-27 11:50:00,78.76,78.91,78.73,78.91,62337.0,59.8887,60.0028,59.8659,60.0028,62337.0
2018-09-27 11:55:00,78.91,78.98,78.9,78.98,23255.0,60.0028,60.056,59.9952,60.056,23255.0
2018-09-27 12:00:00,79.0,79.15,78.99,79.14,25099.0,60.0712,60.1853,60.0636,60.1777,25099.0
2018-09-27 12:05:00,79.16,79.23,79.13,79.19,31073.0,60.1929,60.2461,60.1701,60.2157,31073.0
2018-09-27 12:10:00,79.19,79.26,79.18,79.22,21833.0,60.2157,60.2689,60.2081,60.2385,21833.0
2018-09-27 12:15:00,79.22,79.29,79.16,79.26,22121.0,60.2385,60.2917,60.1929,60.2689,22121.0
2018-09-27 12:20:00,79.26,79.27,79.12,79.19,23591.0,60.2689,60.2765,60.1625,60.2157,23591.0
2018-09-27 12:25:00,79.19,79.21,79.08,79.21,17019.0,60.2157,60.2309,60.132,60.2309,17019.0
2018-09-27 12:30:00,79.21,79.32,79.2,79.22,27190.0,60.2309,60.3145,60.2233,60.2385,27190.0
2018-09-27 12:35:00,79.23,79.23,79.13,79.14,10078.0,60.2461,60.2461,60.1701,60.1777,10078.0
2018-09-27 12:40:00,79.14,79.18,79.12,79.14,9769.0,60.1777,60.2081,60.1625,60.1777,9769.0
2018-09-27 12:45:00,79.14,79.2,79.13,79.14,11091.0,60.1777,60.2233,60.1701,60.1777,11091.0
2018-09-27 12:50:00,79.14,79.15,79.12,79.15,19947.0,60.1777,60.1853,60.1625,60.1853,19947.0
2018-09-27 12:55:00,79.16,79.19,79.14,79.19,7885.0,60.1929,60.2157,60.1777,60.2157,7885.0
2018-09-27 13:00:00,79.18,79.18,79.1,79.1,11656.0,60.2081,60.2081,60.1472,60.1472,11656.0
2018-09-27 13:05:00,79.11,79.14,79.05,79.06,14758.0,60.1549,60.1777,60.1092,60.1168,14758.0
2018-09-27 13:10:00,79.05,79.12,79.03,79.11,18640.0,60.1092,60.1625,60.094,60.1549,18640.0
2018-09-27 13:15:00,79.12,79.12,79.06,79.06,8325.0,60.1625,60.1625,60.1168,60.1168,8325.0
2018-09-27 13:20:00,79.05,79.11,79.04,79.08,9851.0,60.1092,60.1549,60.1016,60.132,9851.0
2018-09-27 13:25:00,79.07,79.08,79.04,79.04,6461.0,60.1244,60.132,60.1016,60.1016,6461.0
2018-09-27 13:30:00,79.03,79.09,79.02,79.06,12039.0,60.094,60.1396,60.0864,60.1168,12039.0
2018-09-27 13:35:00,79.05,79.07,79.03,79.05,8542.0,60.1092,60.1244,60.094,60.1092,8542.0
2018-09-27 13:40:00,79.05,79.05,78.95,78.96,24084.0,60.1092,60.1092,60.0332,60.0408,24084.0
2018-09-27 13:45:00,78.97,79.01,78.96,78.99,11074.0,60.0484,60.0788,60.0408,60.0636,11074.0
2018-09-27 13:50:00,78.98,79.01,78.96,79.01,13555.0,60.056,60.0788,60.0408,60.0788,13555.0
2018-09-27 13:55:00,79.0,79.0,78.89,78.91,15785.0,60.0712,60.0712,59.9876,60.0028,15785.0
2018-09-27 14:00:00,78.9,78.95,78.88,78.95,12772.0,59.9952,60.0332,59.98,60.0332,12772.0
2018-09-27 14:05:00,78.95,79.01,78.93,78.95,11155.0,60.0332,60.0788,60.018,60.0332,11155.0
2018-09-27 14:10:00,78.95,79.03,78.92,79.01,27174.0,60.0332,60.094,60.0104,60.0788,27174.0
2018-09-27 14:15:00,79.01,79.12,78.99,79.1,58144.0,60.0788,60.1625,60.0636,60.1472,58144.0
2018-09-27 14:20:00,79.1,79.12,78.98,78.99,21632.0,60.1472,60.1625,60.056,60.0636,21632.0
2018-09-27 14:25:00,78.99,79.02,78.96,79.01,14388.0,60.0636,60.0864,60.0408,60.0788,14388.0
2018-09-27 14:30:00,79.01,79.02,78.97,78.99,16081.0,60.0788,60.0864,60.0484,60.0636,16081.0
2018-09-27 14:35:00,79.0,79.04,78.99,79.01,15333.0,60.0712,60.1016,60.0636,60.0788,15333.0
2018-09-27 14:40:00,79.01,79.03,78.99,79.0,14427.0,60.0788,60.094,60.0636,60.0712,14427.0
2018-09-27 14:45:00,79.0,79.03,78.97,79.03,23991.0,60.0712,60.094,60.0484,60.094,23991.0
2018-09-27 14:50:00,79.03,79.04,78.96,78.96,14241.0,60.094,60.1016,60.0408,60.0408,14241.0
2018-09-27 14:55:00,78.96,78.96,78.89,78.92,19765.0,60.0408,60.0408,59.9876,60.0104,19765.0
2018-09-27 15:00:00,78.92,78.92,78.84,78.85,13727.0,60.0104,60.0104,59.9495,59.9572,13727.0
2018-09-27 15:05:00,78.84,78.85,78.76,78.77,24905.0,59.9495,59.9572,59.8887,59.8963,24905.0
2018-09-27 15:10:00,78.77,78.8,78.72,78.74,25922.0,59.8963,59.9191,59.8583,59.8735,25922.0
2018-09-27 15:15:00,78.74,78.78,78.73,78.77,31989.0,59.8735,59.9039,59.8659,59.8963,31989.0
2018-09-27 15:20:00,78.76,78.82,78.73,78.79,34633.0,59.8887,59.9343,59.8659,59.9115,34633.0
2018-09-27 15:25:00,78.79,78.8,78.68,78.75,40531.0,59.9115,59.9191,59.8279,59.8811,40531.0
2018-09-27 15:30:00,78.75,78.8,78.75,78.77,39034.0,59.8811,59.9191,59.8811,59.8963,39034.0
2018-09-27 15:35:00,78.76,78.8,78.69,78.72,61792.0,59.8887,59.9191,59.8355,59.8583,61792.0
2018-09-27 15:40:00,78.72,78.77,78.71,78.75,32490.0,59.8583,59.8963,59.8507,59.8811,32490.0
2018-09-27 15:45:00,78.74,78.85,78.7,78.85,68057.0,59.8735,59.9572,59.8431,59.9572,68057.0
2018-09-27 15:50:00,78.84,78.86,78.8,78.86,69901.0,59.9495,59.9648,59.9191,59.9648,69901.0
2018-09-27 15:55:00,78.87,78.99,78.84,78.94,291023.0,59.9724,60.0636,59.9495,60.0256,291023.0
2018-09-28 09:30:00,79.13,79.35,79.1,79.31,29156.0,60.1701,60.3373,60.1472,60.3069,29156.0
2018-09-28 09:35:00,79.37,79.58,79.37,79.49,19510.0,60.3526,60.5122,60.3526,60.4438,19510.0
2018-09-28 09:40:00,79.48,79.57,79.36,79.38,35999.0,60.4362,60.5046,60.345,60.3602,35999.0
2018-09-28 09:45:00,79.37,79.51,79.37,79.44,36081.0,60.3526,60.459,60.3526,60.4058,36081.0
2018-09-28 09:50:00,79.43,79.54,79.43,79.47,27977.0,60.3982,60.4818,60.3982,60.4286,27977.0
2018-09-28 09:55:00,79.48,79.53,79.36,79.36,19686.0,60.4362,60.4742,60.345,60.345,19686.0
2018-09-28 10:00:00,79.35,79.46,79.31,79.41,40456.0,60.3373,60.421,60.3069,60.383,40456.0
2018-09-28 10:05:00,79.42,79.46,79.36,79.37,29753.0,60.3906,60.421,60.345,60.3526,29753.0
2018-09-28 10:10:00,79.37,79.44,79.36,79.41,17957.0,60.3526,60.4058,60.345,60.383,17957.0
2018-09-28 10:15:00,79.41,79.42,79.27,79.27,44523.0,60.383,60.3906,60.2765,60.2765,44523.0
2018-09-28 10:20:00,79.27,79.36,79.26,79.28,12877.0,60.2765,60.345,60.2689,60.2841,12877.0
2018-09-28 10:25:00,79.27,79.36,79.26,79.36,16630.0,60.2765,60.345,60.2689,60.345,16630.0
2018-09-28 10:30:00,79.36,79.5,79.36,79.47,16405.0,60.345,60.4514,60.345,60.4286,16405.0
2018-09-28 10:35:00,79.45,79.52,79.43,79.48,14089.0,60.4134,60.4666,60.3982,60.4362,14089.0
2018-09-28 10:40:00,79.47,79.49,79.43,79.43,13126.0,60.4286,60.4438,60.3982,60.3982,13126.0
2018-09-28 10:45:00,79.43,79.53,79.43,79.51,14686.0,60.3982,60.4742,60.3982,60.459,14686.0
2018-09-28 10:50:00,79.5,79.57,79.47,79.47,17426.0,60.4514,60.5046,60.4286,60.4286,17426.0
2018-09-28 10:55:00,79.47,79.54,79.42,79.42,17398.0,60.4286,60.4818,60.3906,60.3906,17398.0
2018-09-28 11:00:00,79.42,79.48,79.41,79.47,14273.0,60.3906,60.4362,60.383,60.4286,14273.0
2018-09-28 11:05:00,79.48,79.48,79.24,79.28,28250.0,60.4362,60.4362,60.2537,60.2841,28250.0
2018-09-28 11:10:00,79.27,79.32,79.2,79.25,39976.0,60.2765,60.3145,60.2233,60.2613,39976.0
2018-09-28 11:15:00,79.24,79.36,79.24,79.31,66612.0,60.2537,60.345,60.2537,60.3069,66612.0
2018-09-28 11:20:00,79.3,79.35,79.27,79.32,60403.0,60.2993,60.3373,60.2765,60.3145,60403.0
2018-09-28 11:25:00,79.31,79.4,79.31,79.36,16006.0,60.3069,60.3754,60.3069,60.345,16006.0
2018-09-28 11:30:00,79.38,79.45,79.37,79.45,24068.0,60.3602,60.4134,60.3526,60.4134,24068.0
2018-09-28 11:35:00,79.45,79.46,79.39,79.41,65741.0,60.4134,60.421,60.3678,60.383,65741.0
2018-09-28 11:40:00,79.43,79.48,79.4,79.43,18340.0,60.3982,60.4362,60.3754,60.3982,18340.0
2018-09-28 11:45:00,79.42,79.43,79.36,79.36,21423.0,60.3906,60.3982,60.345,60.345,21423.0
2018-09-28 11:50:00,79.36,79.38,79.31,79.34,19798.0,60.345,60.3602,60.3069,60.3297,19798.0
2018-09-28 11:55:00,79.34,79.4,79.34,79.38,14204.0,60.3297,60.3754,60.3297,60.3602,14204.0
2018-09-28 12:00:00,79.39,79.46,79.39,79.46,10774.0,60.3678,60.421,60.3678,60.421,10774.0
2018-09-28 12:05:00,79.46,79.47,79.39,79.39,11064.0,60.421,60.4286,60.3678,60.3678,11064.0
2018-09-28 12:10:00,79.39,79.42,79.33,79.36,8830.0,60.3678,60.3906,60.3221,60.345,8830.0
2018-09-28 12:15:00,79.37,79.41,79.34,79.34,11672.0,60.3526,60.383,60.3297,60.3297,11672.0
2018-09-28 12:20:00,79.35,79.41,79.34,79.39,6863.0,60.3373,60.383,60.3297,60.3678,6863.0
2018-09-28 12:25:00,79.4,79.43,79.37,79.42,33172.0,60.3754,60.3982,60.3526,60.3906,33172.0
2018-09-28 12:30:00,79.42,79.43,79.35,79.35,37880.0,60.3906,60.3982,60.3373,60.3373,37880.0
2018-09-28 12:35:00,79.35,79.44,79.35,79.42,30546.0,60.3373,60.4058,60.3373,60.3906,30546.0
2018-09-28 12:40:00,79.42,79.48,79.4,79.47,9606.0,60.3906,60.4362,60.3754,60.4286,9606.0
2018-09-28 12:45:00,79.47,79.56,79.46,79.5,261152.0,60.4286,60.497,60.421,60.4514,261152.0
2018-09-28 12:50:00,79.49,79.51,79.43,79.46,25723.0,60.4438,60.459,60.3982,60.421,25723.0
2018-09-28 12:55:00,79.47,79.51,79.44,79.46,25885.0,60.4286,60.459,60.4058,60.421,25885.0
2018-09-28 13:00:00,79.45,79.53,79.45,79.51,13502.0,60.4134,60.4742,60.4134,60.459,13502.0
2018-09-28 13:05:00,79.5,79.57,79.5,79.56,14303.0,60.4514,60.5046,60.4514,60.497,14303.0
2018-09-28 13:10:00,79.56,79.6,79.55,79.59,15064.0,60.497,60.5274,60.4894,60.5198,15064.0
2018-09-28 13:15:00,79.59,79.59,79.55,79.56,14601.0,60.5198,60.5198,60.4894,60.497,14601.0
2018-09-28 13:20:00,79.57,79.59,79.55,79.58,10402.0,60.5046,60.5198,60.4894,60.5122,10402.0
2018-09-28 13:25:00,79.58,79.67,79.54,79.65,39542.0,60.5122,60.5807,60.4818,60.5655,39542.0
2018-09-28 13:30:00,79.63,79.66,79.63,79.64,7605.0,60.5503,60.5731,60.5503,60.5579,7605.0
2018-09-28 13:35:00,79.64,79.71,79.61,79.7,10503.0,60.5579,60.6111,60.5351,60.6035,10503.0
2018-09-28 13:40:00,79.7,79.8,79.69,79.79,37216.0,60.6035,60.6795,60.5959,60.6719,37216.0
2018-09-28 13:45:00,79.79,79.82,79.73,79.74,20578.0,60.6719,60.6947,60.6263,60.6339,20578.0
2018-09-28 13:50:00,79.73,79.75,79.7,79.73,12626.0,60.6263,60.6415,60.6035,60.6263,12626.0
2018-09-28 13:55:00,79.75,79.78,79.7,79.72,15827.0,60.6415,60.6643,60.6035,60.6187,15827.0
2018-09-28 14:00:00,79.73,79.75,79.69,79.7,15972.0,60.6263,60.6415,60.5959,60.6035,15972.0
2018-09-28 14:05:00,79.7,79.74,79.69,79.7,15899.0,60.6035,60.6339,60.5959,60.6035,15899.0
2018-09-28 14:10:00,79.7,79.74,79.69,79.7,26630.0,60.6035,60.6339,60.5959,60.6035,26630.0
2018-09-28 14:15:00,79.69,79.7,79.69,79.7,23764.0,60.5959,60.6035,60.5959,60.6035,23764.0
2018-09-28 14:20:00,79.69,79.7,79.66,79.68,14477.0,60.5959,60.6035,60.5731,60.5883,14477.0
2018-09-28 14:25:00,79.68,79.69,79.61,79.65,32213.0,60.5883,60.5959,60.5351,60.5655,32213.0
2018-09-28 14:30:00,79.66,79.7,79.66,79.7,9716.0,60.5731,60.6035,60.5731,60.6035,9716.0
2018-09-28 14:35:00,79.7,79.73,79.69,79.73,11312.0,60.6035,60.6263,60.5959,60.6263,11312.0
2018-09-28 14:40:00,79.73,79.74,79.71,79.73,10553.0,60.6263,60.6339,60.6111,60.6263,10553.0
2018-09-28 14:45:00,79.73,79.75,79.71,79.73,13349.0,60.6263,60.6415,60.6111,60.6263,13349.0
2018-09-28 14:50:00,79.73,79.74,79.69,79.72,16454.0,60.6263,60.6339,60.5959,60.6187,16454.0
2018-09-28 14:55:00,79.72,79.75,79.69,79.74,20109.0,60.6187,60.6415,60.5959,60.6339,20109.0
2018-09-28 15:00:00,79.73,79.75,79.7,79.73,25282.0,60.6263,60.6415,60.6035,60.6263,25282.0
2018-09-28 15:05:00,79.73,79.76,79.7,79.7,32741.0,60.6263,60.6491,60.6035,60.6035,32741.0
2018-09-28 15:10:00,79.7,79.77,79.7,79.75,35182.0,60.6035,60.6567,60.6035,60.6415,35182.0
2018-09-28 15:15:00,79.75,79.88,79.74,79.87,40415.0,60.6415,60.7404,60.6339,60.7328,40415.0
2018-09-28 15:20:00,79.87,79.89,79.82,79.87,23885.0,60.7328,60.748,60.6947,60.7328,23885.0
2018-09-28 15:25:00,79.88,79.9,79.79,79.82,25944.0,60.7404,60.7556,60.6719,60.6947,25944.0
2018-09-28 15:30:00,79.82,79.88,79.81,79.88,160688.0,60.6947,60.7404,60.6871,60.7404,160688.0
2018-09-28 15:35:00,79.87,79.89,79.78,79.79,33492.0,60.7328,60.748,60.6643,60.6719,33492.0
2018-09-28 15:40:00,79.79,79.84,79.78,79.78,54437.0,60.6719,60.7099,60.6643,60.6643,54437.0
2018-09-28 15:45:00,79.77,79.92,79.73,79.92,150154.0,60.6567,60.7708,60.6263,60.7708,150154.0
2018-09-28 15:50:00,79.91,79.99,79.9,79.98,159899.0,60.7632,60.824,60.7556,60.8164,159899.0
2018-09-28 15:55:00,79.97,80.06,79.97,80.02,441194.0,60.8088,60.8772,60.8088,60.8468,441194.0
2018-10-01 09:30:00,79.91,80.0,79.66,79.79,48315.0,60.7632,60.8316,60.5731,60.6719,48315.0
2018-10-01 09:35:00,79.73,79.74,79.46,79.46,26434.0,60.6263,60.6339,60.421,60.421,26434.0
2018-10-01 09:40:00,79.46,79.52,79.33,79.44,45196.0,60.421,60.4666,60.3221,60.4058,45196.0
2018-10-01 09:45:00,79.44,79.44,79.19,79.21,53428.0,60.4058,60.4058,60.2157,60.2309,53428.0
2018-10-01 09:50:00,79.22,79.28,79.2,79.22,44973.0,60.2385,60.2841,60.2233,60.2385,44973.0
2018-10-01 09:55:00,79.22,79.37,79.22,79.29,36449.0,60.2385,60.3526,60.2385,60.2917,36449.0
2018-10-01 10:00:00,79.29,79.53,79.28,79.51,19590.0,60.2917,60.4742,60.2841,60.459,19590.0
2018-10-01 10:05:00,79.5,79.52,79.41,79.41,28915.0,60.4514,60.4666,60.383,60.383,28915.0
2018-10-01 10:10:00,79.42,79.44,79.35,79.43,27388.0,60.3906,60.4058,60.3373,60.3982,27388.0
2018-10-01 10:15:00,79.42,79.5,79.39,79.39,26031.0,60.3906,60.4514,60.3678,60.3678,26031.0
2018-10-01 10:20:00,79.39,79.41,79.32,79.4,33087.0,60.3678,60.383,60.3145,60.3754,33087.0
2018-10-01 10:25:00,79.41,79.54,79.4,79.54,16594.0,60.383,60.4818,60.3754,60.4818,16594.0
2018-10-01 10:30:00,79.55,79.63,79.54,79.59,29157.0,60.4894,60.5503,60.4818,60.5198,29157.0
2018-10-01 10:35:00,79.6,79.65,79.6,79.61,14118.0,60.5274,60.5655,60.5274,60.5351,14118.0
2018-10-01 10:40:00,79.61,79.63,79.51,79.57,46576.0,60.5351,60.5503,60.459,60.5046,46576.0
2018-10-01 10:45:00,79.57,79.6,79.53,79.54,15650.0,60.5046,60.5274,60.4742,60.4818,15650.0
2018-10-01 10:50:00,79.53,79.53,79.44,79.44,35538.0,60.4742,60.4742,60.4058,60.4058,35538.0
2018-10-01 10:55:00,79.44,79.45,79.33,79.36,16645.0,60.4058,60.4134,60.3221,60.345,16645.0
2018-10-01 11:00:00,79.37,79.41,79.31,79.34,18423.0,60.3526,60.383,60.3069,60.3297,18423.0
2018-10-01 11:05:00,79.33,79.37,79.31,79.37,20357.0,60.3221,60.3526,60.3069,60.3526,20357.0
2018-10-01 11:10:00,79.37,79.4,79.35,79.39,28201.0,60.3526,60.3754,60.3373,60.3678,28201.0
2018-10-01 11:15:00,79.38,79.48,79.38,79.43,33557.0,60.3602,60.4362,60.3602,60.3982,33557.0
2018-10-01 11:20:00,79.43,79.45,79.37,79.4,27128.0,60.3982,60.4134,60.3526,60.3754,27128.0
2018-10-01 11:25:00,79.4,79.41,79.29,79.29,16817.0,60.3754,60.383,60.2917,60.2917,16817.0
2018-10-01 11:30:00,79.3,79.35,79.29,79.35,18709.0,60.2993,60.3373,60.2917,60.3373,18709.0
2018-10-01 11:35:00,79.35,79.37,79.33,79.36,11577.0,60.3373,60.3526,60.3221,60.345,11577.0
2018-10-01 11:40:00,79.36,79.44,79.35,79.4,15577.0,60.345,60.4058,60.3373,60.3754,15577.0
2018-10-01 11:45:00,79.4,79.45,79.39,79.41,33065.0,60.3754,60.4134,60.3678,60.383,33065.0
2018-10-01 11:50:00,79.41,79.46,79.39,79.44,16789.0,60.383,60.421,60.3678,60.4058,16789.0
2018-10-01 11:55:00,79.43,79.44,79.38,79.42,31043.0,60.3982,60.4058,60.3602,60.3906,31043.0
2018-10-01 12:00:00,79.42,79.43,79.33,79.34,34591.0,60.3906,60.3982,60.3221,60.3297,34591.0
2018-10-01 12:05:00,79.35,79.36,79.31,79.34,16431.0,60.3373,60.345,60.3069,60.3297,16431.0
2018-10-01 12:10:00,79.34,79.36,79.31,79.31,20566.0,60.3297,60.345,60.3069,60.3069,20566.0
2018-10-01 12:15:00,79.31,79.32,79.28,79.3,13088.0,60.3069,60.3145,60.2841,60.2993,13088.0
2018-10-01 12:20:00,79.3,79.34,79.24,79.26,23409.0,60.2993,60.3297,60.2537,60.2689,23409.0
2018-10-01 12:25:00,79.25,79.29,79.25,79.28,22982.0,60.2613,60.2917,60.2613,60.2841,22982.0
2018-10-01 12:30:00,79.28,79.31,79.26,79.3,10670.0,60.2841,60.3069,60.2689,60.2993,10670.0
2018-10-01 12:35:00,79.3,79.3,79.26,79.26,9131.0,60.2993,60.2993,60.2689,60.2689,9131.0
2018-10-01 12:40:00,79.27,79.29,79.26,79.28,17951.0,60.2765,60.2917,60.2689,60.2841,17951.0
2018-10-01 12:45:00,79.28,79.31,79.28,79.28,13130.0,60.2841,60.3069,60.2841,60.2841,13130.0
2018-10-01 12:50:00,79.28,79.31,79.27,79.31,16400.0,60.2841,60.3069,60.2765,60.3069,16400.0
2018-10-01 12:55:00,79.3,79.35,79.3,79.34,16607.0,60.2993,60.3373,60.2993,60.3297,16607.0
2018-10-01 13:00:00,79.34,79.34,79.28,79.33,42755.0,60.3297,60.3297,60.2841,60.3221,42755.0
2018-10-01 13:05:00,79.34,79.34,79.3,79.33,30418.0,60.3297,60.3297,60.2993,60.3221,30418.0
2018-10-01 13:10:00,79.32,79.36,79.29,79.33,55449.0,60.3145,60.345,60.2917,60.3221,55449.0
2018-10-01 13:15:00,79.34,79.42,79.33,79.42,19390.0,60.3297,60.3906,60.3221,60.3906,19390.0
2018-10-01 13:20:00,79.4,79.48,79.4,79.48,15319.0,60.3754,60.4362,60.3754,60.4362,15319.0
2018-10-01 13:25:00,79.47,79.5,79.46,79.46,7122.0,60.4286,60.4514,60.421,60.421,7122.0
2018-10-01 13:30:00,79.47,79.5,79.46,79.5,10582.0,60.4286,60.4514,60.421,60.4514,10582.0
2018-10-01 13:35:00,79.51,79.58,79.51,79.56,14918.0,60.459,60.5122,60.459,60.497,14918.0
2018-10-01 13:40:00,79.56,79.57,79.52,79.53,11916.0,60.497,60.5046,60.4666,60.4742,11916.0
2018-10-01 13:45:00,79.52,79.57,79.51,79.55,23180.0,60.4666,60.5046,60.459,60.4894,23180.0
2018-10-01 13:50:00,79.55,79.57,79.51,79.51,9848.0,60.4894,60.5046,60.459,60.459,9848.0
2018-10-01 13:55:00,79.51,79.52,79.48,79.51,8794.0,60.459,60.4666,60.4362,60.459,8794.0
2018-10-01 14:00:00,79.5,79.53,79.48,79.52,18453.0,60.4514,60.4742,60.4362,60.4666,18453.0
2018-10-01 14:05:00,79.52,79.56,79.51,79.53,17402.0,60.4666,60.497,60.459,60.4742,17402.0
2018-10-01 14:10:00,79.54,79.55,79.5,79.55,15460.0,60.4818,60.4894,60.4514,60.4894,15460.0
2018-10-01 14:15:00,79.55,79.57,79.51,79.52,12451.0,60.4894,60.5046,60.459,60.4666,12451.0
2018-10-01 14:20:00,79.52,79.53,79.5,79.51,17543.0,60.4666,60.4742,60.4514,60.459,17543.0
2018-10-01 14:25:00,79.51,79.56,79.51,79.55,17935.0,60.459,60.497,60.459,60.4894,17935.0
2018-10-01 14:30:00,79.55,79.61,79.55,79.6,42008.0,60.4894,60.5351,60.4894,60.5274,42008.0
2018-10-01 14:35:00,79.59,79.6,79.57,79.59,17079.0,60.5198,60.5274,60.5046,60.5198,17079.0
2018-10-01 14:40:00,79.59,79.63,79.58,79.6,14648.0,60.5198,60.5503,60.5122,60.5274,14648.0
2018-10-01 14:45:00,79.6,79.6,79.57,79.59,13970.0,60.5274,60.5274,60.5046,60.5198,13970.0
2018-10-01 14:50:00,79.6,79.6,79.53,79.58,15837.0,60.5274,60.5274,60.4742,60.5122,15837.0
2018-10-01 14:55:00,79.58,79.6,79.55,79.56,13258.0,60.5122,60.5274,60.4894,60.497,13258.0
2018-10-01 15:00:00,79.56,79.56,79.5,79.52,13061.0,60.497,60.497,60.4514,60.4666,13061.0
2018-10-01 15:05:00,79.52,79.54,79.5,79.51,15098.0,60.4666,60.4818,60.4514,60.459,15098.0
2018-10-01 15:10:00,79.51,79.53,79.49,79.5,39095.0,60.459,60.4742,60.4438,60.4514,39095.0
2018-10-01 15:15:00,79.5,79.54,79.5,79.54,15949.0,60.4514,60.4818,60.4514,60.4818,15949.0
2018-10-01 15:20:00,79.54,79.54,79.5,79.5,29647.0,60.4818,60.4818,60.4514,60.4514,29647.0
2018-10-01 15:25:00,79.51,79.55,79.5,79.51,42735.0,60.459,60.4894,60.4514,60.459,42735.0
2018-10-01 15:30:00,79.5,79.51,79.46,79.49,36685.0,60.4514,60.459,60.421,60.4438,36685.0
2018-10-01 15:35:00,79.49,79.51,79.44,79.45,30944.0,60.4438,60.459,60.4058,60.4134,30944.0
2018-10-01 15:40:00,79.45,79.45,79.35,79.35,38421.0,60.4134,60.4134,60.3373,60.3373,38421.0
2018-10-01 15:45:00,79.36,79.5,79.35,79.48,77129.0,60.345,60.4514,60.3373,60.4362,77129.0
2018-10-01 15:50:00,79.47,79.52,79.43,79.47,67867.0,60.4286,60.4666,60.3982,60.4286,67867.0
2018-10-01 15:55:00,79.48,79.58,79.48,79.55,145750.0,60.4362,60.5122,60.4362,60.4894,145750.0
2018-10-02 09:30:00,79.93,80.26,79.91,80.06,53414.0,60.7784,61.0293,60.7632,60.8772,53414.0
2018-10-02 09:35:00,79.99,80.17,79.98,80.14,14752.0,60.824,60.9609,60.8164,60.9381,14752.0
2018-10-02 09:40:00,80.11,80.34,80.09,80.34,28022.0,60.9152,61.0901,60.9,61.0901,28022.0
2018-10-02 09:45:00,80.33,80.33,80.18,80.18,20112.0,61.0825,61.0825,60.9685,60.9685,20112.0
2018-10-02 09:50:00,80.18,80.25,80.14,80.19,26473.0,60.9685,61.0217,60.9381,60.9761,26473.0
2018-10-02 09:55:00,80.18,80.27,80.15,80.27,32323.0,60.9685,61.0369,60.9457,61.0369,32323.0
2018-10-02 10:00:00,80.28,80.36,80.25,80.33,31223.0,61.0445,61.1053,61.0217,61.0825,31223.0
2018-10-02 10:05:00,80.32,80.54,80.32,80.52,25521.0,61.0749,61.2422,61.0749,61.227,25521.0
2018-10-02 10:10:00,80.52,80.57,80.46,80.5,12586.0,61.227,61.265,61.1814,61.2118,12586.0
2018-10-02 10:15:00,80.5,80.51,80.41,80.42,17447.0,61.2118,61.2194,61.1434,61.151,17447.0
2018-10-02 10:20:00,80.42,80.43,80.32,80.33,18558.0,61.151,61.1586,61.0749,61.0825,18558.0
2018-10-02 10:25:00,80.33,80.42,80.31,80.41,11951.0,61.0825,61.151,61.0673,61.1434,11951.0
2018-10-02 10:30:00,80.42,80.43,80.31,80.39,17774.0,61.151,61.1586,61.0673,61.1282,17774.0
2018-10-02 10:35:00,80.41,80.48,80.34,80.39,31039.0,61.1434,61.1966,61.0901,61.1282,31039.0
2018-10-02 10:40:00,80.39,80.45,80.37,80.4,11431.0,61.1282,61.1738,61.113,61.1358,11431.0
2018-10-02 10:45:00,80.4,80.45,80.36,80.42,9433.0,61.1358,61.1738,61.1053,61.151,9433.0
2018-10-02 10:50:00,80.43,80.45,80.35,80.38,17324.0,61.1586,61.1738,61.0977,61.1206,17324.0
2018-10-02 10:55:00,80.37,80.38,80.3,80.3,19480.0,61.113,61.1206,61.0597,61.0597,19480.0
2018-10-02 11:00:00,80.3,80.4,80.29,80.31,17513.0,61.0597,61.1358,61.0521,61.0673,17513.0
2018-10-02 11:05:00,80.3,80.3,80.23,80.25,10781.0,61.0597,61.0597,61.0065,61.0217,10781.0
2018-10-02 11:10:00,80.25,80.27,80.18,80.19,20643.0,61.0217,61.0369,60.9685,60.9761,20643.0
2018-10-02 11:15:00,80.2,80.2,80.14,80.17,10876.0,60.9837,60.9837,60.9381,60.9609,10876.0
2018-10-02 11:20:00,80.17,80.22,80.16,80.16,13310.0,60.9609,60.9989,60.9533,60.9533,13310.0
2018-10-02 11:25:00,80.15,80.17,80.07,80.11,15330.0,60.9457,60.9609,60.8848,60.9152,15330.0
2018-10-02 11:30:00,80.11,80.25,80.11,80.25,13383.0,60.9152,61.0217,60.9152,61.0217,13383.0
2018-10-02 11:35:00,80.24,80.33,80.23,80.28,17667.0,61.0141,61.0825,61.0065,61.0445,17667.0
2018-10-02 11:40:00,80.29,80.31,80.23,80.28,11063.0,61.0521,61.0673,61.0065,61.0445,11063.0
2018-10-02 11:45:00,80.28,80.35,80.26,80.35,16213.0,61.0445,61.0977,61.0293,61.0977,16213.0
2018-10-02 11:50:00,80.35,80.47,80.35,80.45,15125.0,61.0977,61.189,61.0977,61.1738,15125.0
2018-10-02 11:55:00,80.45,80.5,80.44,80.46,23897.0,61.1738,61.2118,61.1662,61.1814,23897.0
2018-10-02 12:00:00,80.47,80.64,80.47,80.63,24652.0,61.189,61.3183,61.189,61.3107,24652.0
2018-10-02 12:05:00,80.63,80.68,80.61,80.62,19110.0,61.3107,61.3487,61.2954,61.3031,19110.0
2018-10-02 12:10:00,80.63,80.69,80.57,80.67,24098.0,61.3107,61.3563,61.265,61.3411,24098.0
2018-10-02 12:15:00,80.68,80.68,80.59,80.62,12709.0,61.3487,61.3487,61.2802,61.3031,12709.0
2018-10-02 12:20:00,80.61,80.61,80.53,80.53,10518.0,61.2954,61.2954,61.2346,61.2346,10518.0
2018-10-02 12:25:00,80.54,80.59,80.54,80.55,13616.0,61.2422,61.2802,61.2422,61.2498,13616.0
2018-10-02 12:30:00,80.55,80.57,80.51,80.57,18091.0,61.2498,61.265,61.2194,61.265,18091.0
2018-10-02 12:35:00,80.57,80.61,80.57,80.61,9105.0,61.265,61.2954,61.265,61.2954,9105.0
2018-10-02 12:40:00,80.61,80.62,80.56,80.58,11813.0,61.2954,61.3031,61.2574,61.2726,11813.0
2018-10-02 12:45:00,80.58,80.58,80.46,80.47,62102.0,61.2726,61.2726,61.1814,61.189,62102.0
2018-10-02 12:50:00,80.46,80.5,80.45,80.46,13054.0,61.1814,61.2118,61.1738,61.1814,13054.0
2018-10-02 12:55:00,80.46,80.59,80.44,80.57,14962.0,61.1814,61.2802,61.1662,61.265,14962.0
2018-10-02 13:00:00,80.58,80.58,80.51,80.54,7190.0,61.2726,61.2726,61.2194,61.2422,7190.0
2018-10-02 13:05:00,80.54,80.62,80.53,80.62,13749.0,61.2422,61.3031,61.2346,61.3031,13749.0
2018-10-02 13:10:00,80.61,80.62,80.59,80.61,11929.0,61.2954,61.3031,61.2802,61.2954,11929.0
2018-10-02 13:15:00,80.6,80.67,80.59,80.66,14208.0,61.2878,61.3411,61.2802,61.3335,14208.0
2018-10-02 13:20:00,80.66,80.72,80.65,80.67,11179.0,61.3335,61.3791,61.3259,61.3411,11179.0
2018-10-02 13:25:00,80.68,80.71,80.66,80.68,7832.0,61.3487,61.3715,61.3335,61.3487,7832.0
2018-10-02 13:30:00,80.67,80.68,80.62,80.66,7806.0,61.3411,61.3487,61.3031,61.3335,7806.0
2018-10-02 13:35:00,80.66,80.69,80.66,80.69,14513.0,61.3335,61.3563,61.3335,61.3563,14513.0
2018-10-02 13:40:00,80.69,80.69,80.65,80.68,8986.0,61.3563,61.3563,61.3259,61.3487,8986.0
2018-10-02 13:45:00,80.68,80.69,80.59,80.59,25261.0,61.3487,61.3563,61.2802,61.2802,25261.0
2018-10-02 13:50:00,80.6,80.6,80.52,80.55,16717.0,61.2878,61.2878,61.227,61.2498,16717.0
2018-10-02 13:55:00,80.55,80.59,80.51,80.58,10233.0,61.2498,61.2802,61.2194,61.2726,10233.0
2018-10-02 14:00:00,80.57,80.6,80.53,80.57,10868.0,61.265,61.2878,61.2346,61.265,10868.0
2018-10-02 14:05:00,80.59,80.6,80.55,80.56,9136.0,61.2802,61.2878,61.2498,61.2574,9136.0
2018-10-02 14:10:00,80.56,80.59,80.52,80.59,16445.0,61.2574,61.2802,61.227,61.2802,16445.0
2018-10-02 14:15:00,80.59,80.61,80.55,80.6,16480.0,61.2802,61.2954,61.2498,61.2878,16480.0
2018-10-02 14:20:00,80.6,80.65,80.6,80.63,9999.0,61.2878,61.3259,61.2878,61.3107,9999.0
2018-10-02 14:25:00,80.64,80.67,80.59,80.65,20133.0,61.3183,61.3411,61.2802,61.3259,20133.0
2018-10-02 14:30:00,80.65,80.65,80.56,80.58,15790.0,61.3259,61.3259,61.2574,61.2726,15790.0
2018-10-02 14:35:00,80.56,80.63,80.55,80.6,19241.0,61.2574,61.3107,61.2498,61.2878,19241.0
2018-10-02 14:40:00,80.6,80.61,80.56,80.59,17004.0,61.2878,61.2954,61.2574,61.2802,17004.0
2018-10-02 14:45:00,80.6,80.64,80.58,80.64,17640.0,61.2878,61.3183,61.2726,61.3183,17640.0
2018-10-02 14:50:00,80.65,80.73,80.65,80.69,27979.0,61.3259,61.3867,61.3259,61.3563,27979.0
2018-10-02 14:55:00,80.7,80.75,80.65,80.68,19962.0,61.3639,61.4019,61.3259,61.3487,19962.0
2018-10-02 15:00:00,80.68,80.69,80.64,80.67,32183.0,61.3487,61.3563,61.3183,61.3411,32183.0
2018-10-02 15:05:00,80.67,80.71,80.64,80.7,24540.0,61.3411,61.3715,61.3183,61.3639,24540.0
2018-10-02 15:10:00,80.7,80.71,80.65,80.68,22268.0,61.3639,61.3715,61.3259,61.3487,22268.0
2018-10-02 15:15:00,80.68,80.72,80.64,80.65,28352.0,61.3487,61.3791,61.3183,61.3259,28352.0
2018-10-02 15:20:00,80.65,80.68,80.6,80.61,25428.0,61.3259,61.3487,61.2878,61.2954,25428.0
2018-10-02 15:25:00,80.6,80.66,80.57,80.63,28103.0,61.2878,61.3335,61.265,61.3107,28103.0
2018-10-02 15:30:00,80.63,80.64,80.49,80.49,55737.0,61.3107,61.3183,61.2042,61.2042,55737.0
2018-10-02 15:35:00,80.49,80.52,80.45,80.51,73726.0,61.2042,61.227,61.1738,61.2194,73726.0
2018-10-02 15:40:00,80.51,80.57,80.48,80.5,67080.0,61.2194,61.265,61.1966,61.2118,67080.0
2018-10-02 15:45:00,80.5,80.51,80.45,80.45,98070.0,61.2118,61.2194,61.1738,61.1738,98070.0
2018-10-02 15:50:00,80.46,80.48,80.42,80.43,113084.0,61.1814,61.1966,61.151,61.1586,113084.0
2018-10-02 15:55:00,80.44,80.55,80.42,80.42,179093.0,61.1662,61.2498,61.151,61.151,179093.0
2018-10-03 09:30:00,80.34,80.4,80.12,80.22,46950.0,61.0901,61.1358,60.9229,60.9989,46950.0
2018-10-03 09:35:00,80.21,80.32,80.14,80.31,14849.0,60.9913,61.0749,60.9381,61.0673,14849.0
2018-10-03 09:40:00,80.29,80.44,80.21,80.44,33805.0,61.0521,61.1662,60.9913,61.1662,33805.0
2018-10-03 09:45:00,80.43,80.58,80.41,80.53,16414.0,61.1586,61.2726,61.1434,61.2346,16414.0
2018-10-03 09:50:00,80.53,80.58,80.4,80.45,22257.0,61.2346,61.2726,61.1358,61.1738,22257.0
2018-10-03 09:55:00,80.45,80.52,80.41,80.52,15477.0,61.1738,61.227,61.1434,61.227,15477.0
2018-10-03 10:00:00,80.54,80.55,80.38,80.48,21580.0,61.2422,61.2498,61.1206,61.1966,21580.0
2018-10-03 10:05:00,80.48,80.55,80.45,80.47,22320.0,61.1966,61.2498,61.1738,61.189,22320.0
2018-10-03 10:10:00,80.49,80.55,80.45,80.51,22029.0,61.2042,61.2498,61.1738,61.2194,22029.0
2018-10-03 10:15:00,80.52,80.53,80.35,80.38,18233.0,61.227,61.2346,61.0977,61.1206,18233.0
2018-10-03 10:20:00,80.39,80.45,80.36,80.42,13889.0,61.1282,61.1738,61.1053,61.151,13889.0
2018-10-03 10:25:00,80.42,80.45,80.33,80.36,23517.0,61.151,61.1738,61.0825,61.1053,23517.0
2018-10-03 10:30:00,80.35,80.37,80.31,80.33,15242.0,61.0977,61.113,61.0673,61.0825,15242.0
2018-10-03 10:35:00,80.34,80.36,80.22,80.27,17258.0,61.0901,61.1053,60.9989,61.0369,17258.0
2018-10-03 10:40:00,80.28,80.47,80.26,80.47,27850.0,61.0445,61.189,61.0293,61.189,27850.0
2018-10-03 10:45:00,80.47,80.58,80.47,80.56,19214.0,61.189,61.2726,61.189,61.2574,19214.0
2018-10-03 10:50:00,80.57,80.61,80.45,80.46,44311.0,61.265,61.2954,61.1738,61.1814,44311.0
2018-10-03 10:55:00,80.46,80.51,80.43,80.49,16446.0,61.1814,61.2194,61.1586,61.2042,16446.0
2018-10-03 11:00:00,80.48,80.52,80.46,80.5,37156.0,61.1966,61.227,61.1814,61.2118,37156.0
2018-10-03 11:05:00,80.49,80.49,80.36,80.39,8732.0,61.2042,61.2042,61.1053,61.1282,8732.0
2018-10-03 11:10:00,80.39,80.39,80.31,80.31,11871.0,61.1282,61.1282,61.0673,61.0673,11871.0
2018-10-03 11:15:00,80.32,80.37,80.26,80.26,11812.0,61.0749,61.113,61.0293,61.0293,11812.0
2018-10-03 11:20:00,80.27,80.28,80.12,80.13,30116.0,61.0369,61.0445,60.9229,60.9305,30116.0
2018-10-03 11:25:00,80.13,80.17,80.01,80.02,33193.0,60.9305,60.9609,60.8392,60.8468,33193.0
2018-10-03 11:30:00,80.02,80.06,79.82,79.83,46336.0,60.8468,60.8772,60.6947,60.7023,46336.0
2018-10-03 11:35:00,79.83,79.83,79.66,79.67,30381.0,60.7023,60.7023,60.5731,60.5807,30381.0
2018-10-03 11:40:00,79.66,79.77,79.64,79.75,30407.0,60.5731,60.6567,60.5579,60.6415,30407.0
2018-10-03 11:45:00,79.75,79.75,79.62,79.65,39277.0,60.6415,60.6415,60.5427,60.5655,39277.0
2018-10-03 11:50:00,79.66,79.77,79.63,79.77,30234.0,60.5731,60.6567,60.5503,60.6567,30234.0
2018-10-03 11:55:00,79.78,79.78,79.58,79.59,27149.0,60.6643,60.6643,60.5122,60.5198,27149.0
2018-10-03 12:00:00,79.6,79.63,79.46,79.5,31198.0,60.5274,60.5503,60.421,60.4514,31198.0
2018-10-03 12:05:00,79.47,79.53,79.46,79.53,19236.0,60.4286,60.4742,60.421,60.4742,19236.0
2018-10-03 12:10:00,79.51,79.52,79.5,79.52,35472.0,60.459,60.4666,60.4514,60.4666,35472.0
2018-10-03 12:15:00,79.52,79.64,79.5,79.62,18712.0,60.4666,60.5579,60.4514,60.5427,18712.0
2018-10-03 12:20:00,79.61,79.64,79.54,79.55,21112.0,60.5351,60.5579,60.4818,60.4894,21112.0
2018-10-03 12:25:00,79.55,79.56,79.49,79.5,18271.0,60.4894,60.497,60.4438,60.4514,18271.0
2018-10-03 12:30:00,79.5,79.55,79.45,79.49,51760.0,60.4514,60.4894,60.4134,60.4438,51760.0
2018-10-03 12:35:00,79.49,79.51,79.43,79.48,11667.0,60.4438,60.459,60.3982,60.4362,11667.0
2018-10-03 12:40:00,79.48,79.48,79.38,79.38,8332.0,60.4362,60.4362,60.3602,60.3602,8332.0
2018-10-03 12:45:00,79.37,79.37,79.29,79.31,19619.0,60.3526,60.3526,60.2917,60.3069,19619.0
2018-10-03 12:50:00,79.31,79.35,79.28,79.29,14779.0,60.3069,60.3373,60.2841,60.2917,14779.0
2018-10-03 12:55:00,79.29,79.32,79.27,79.31,27791.0,60.2917,60.3145,60.2765,60.3069,27791.0
2018-10-03 13:00:00,79.31,79.32,79.23,79.25,68202.0,60.3069,60.3145,60.2461,60.2613,68202.0
2018-10-03 13:05:00,79.25,79.37,79.24,79.29,53453.0,60.2613,60.3526,60.2537,60.2917,53453.0
2018-10-03 13:10:00,79.28,79.38,79.27,79.35,41444.0,60.2841,60.3602,60.2765,60.3373,41444.0
2018-10-03 13:15:00,79.36,79.39,79.31,79.35,13193.0,60.345,60.3678,60.3069,60.3373,13193.0
2018-10-03 13:20:00,79.34,79.38,79.3,79.36,13482.0,60.3297,60.3602,60.2993,60.345,13482.0
2018-10-03 13:25:00,79.36,79.39,79.29,79.29,10122.0,60.345,60.3678,60.2917,60.2917,10122.0
2018-10-03 13:30:00,79.28,79.29,79.23,79.25,28769.0,60.2841,60.2917,60.2461,60.2613,28769.0
2018-10-03 13:35:00,79.25,79.26,79.14,79.17,49973.0,60.2613,60.2689,60.1777,60.2005,49973.0
2018-10-03 13:40:00,79.16,79.26,79.14,79.19,21112.0,60.1929,60.2689,60.1777,60.2157,21112.0
2018-10-03 13:45:00,79.18,79.22,79.18,79.18,15342.0,60.2081,60.2385,60.2081,60.2081,15342.0
2018-10-03 13:50:00,79.18,79.26,79.16,79.25,16207.0,60.2081,60.2689,60.1929,60.2613,16207.0
2018-10-03 13:55:00,79.25,79.26,79.16,79.16,16276.0,60.2613,60.2689,60.1929,60.1929,16276.0
2018-10-03 14:00:00,79.16,79.25,79.12,79.21,38301.0,60.1929,60.2613,60.1625,60.2309,38301.0
2018-10-03 14:05:00,79.21,79.27,79.17,79.23,59880.0,60.2309,60.2765,60.2005,60.2461,59880.0
2018-10-03 14:10:00,79.22,79.27,79.2,79.27,36321.0,60.2385,60.2765,60.2233,60.2765,36321.0
2018-10-03 14:15:00,79.27,79.35,79.24,79.24,20878.0,60.2765,60.3373,60.2537,60.2537,20878.0
2018-10-03 14:20:00,79.24,79.25,79.2,79.23,67832.0,60.2537,60.2613,60.2233,60.2461,67832.0
2018-10-03 14:25:00,79.22,79.23,79.05,79.06,39780.0,60.2385,60.2461,60.1092,60.1168,39780.0
2018-10-03 14:30:00,79.06,79.07,78.79,78.79,52676.0,60.1168,60.1244,59.9115,59.9115,52676.0
2018-10-03 14:35:00,78.8,78.86,78.73,78.83,62459.0,59.9191,59.9648,59.8659,59.9419,62459.0
2018-10-03 14:40:00,78.84,78.85,78.52,78.65,70478.0,59.9495,59.9572,59.7062,59.8051,70478.0
2018-10-03 14:45:00,78.66,78.85,78.65,78.73,32923.0,59.8127,59.9572,59.8051,59.8659,32923.0
2018-10-03 14:50:00,78.74,78.8,78.71,78.71,28645.0,59.8735,59.9191,59.8507,59.8507,28645.0
2018-10-03 14:55:00,78.7,78.88,78.69,78.85,33050.0,59.8431,59.98,59.8355,59.9572,33050.0
2018-10-03 15:00:00,78.85,78.96,78.82,78.93,52576.0,59.9572,60.0408,59.9343,60.018,52576.0
2018-10-03 15:05:00,78.94,78.97,78.86,78.87,34021.0,60.0256,60.0484,59.9648,59.9724,34021.0
2018-10-03 15:10:00,78.87,78.96,78.82,78.96,40602.0,59.9724,60.0408,59.9343,60.0408,40602.0
2018-10-03 15:15:00,78.95,79.04,78.93,79.0,36296.0,60.0332,60.1016,60.018,60.0712,36296.0
2018-10-03 15:20:00,79.0,79.0,78.87,78.87,55047.0,60.0712,60.0712,59.9724,59.9724,55047.0
2018-10-03 15:25:00,78.87,78.96,78.82,78.95,43062.0,59.9724,60.0408,59.9343,60.0332,43062.0
2018-10-03 15:30:00,78.96,78.99,78.85,78.98,66116.0,60.0408,60.0636,59.9572,60.056,66116.0
2018-10-03 15:35:00,78.97,79.04,78.94,78.99,59445.0,60.0484,60.1016,60.0256,60.0636,59445.0
2018-10-03 15:40:00,79.0,79.0,78.87,78.96,89135.0,60.0712,60.0712,59.9724,60.0408,89135.0
2018-10-03 15:45:00,78.97,79.11,78.92,79.09,123403.0,60.0484,60.1549,60.0104,60.1396,123403.0
2018-10-03 15:50:00,79.1,79.15,79.06,79.12,91065.0,60.1472,60.1853,60.1168,60.1625,91065.0
2018-10-03 15:55:00,79.12,79.21,79.09,79.17,152265.0,60.1625,60.2309,60.1396,60.2005,152265.0
2018-10-04 09:30:00,79.11,79.17,78.75,78.78,68817.0,60.1549,60.2005,59.8811,59.9039,68817.0
2018-10-04 09:35:00,78.84,79.04,78.84,79.0,18389.0,59.9495,60.1016,59.9495,60.0712,18389.0
2018-10-04 09:40:00,79.03,79.09,78.8,78.82,38327.0,60.094,60.1396,59.9191,59.9343,38327.0
2018-10-04 09:45:00,78.81,78.99,78.75,78.9,113983.0,59.9267,60.0636,59.8811,59.9952,113983.0
2018-10-04 09:50:00,78.91,78.95,78.6,78.6,55587.0,60.0028,60.0332,59.7671,59.7671,55587.0
2018-10-04 09:55:00,78.6,78.85,78.56,78.81,114650.0,59.7671,59.9572,59.7366,59.9267,114650.0
2018-10-04 10:00:00,78.8,78.87,78.8,78.81,64332.0,59.9191,59.9724,59.9191,59.9267,64332.0
2018-10-04 10:05:00,78.81,78.84,78.62,78.84,43162.0,59.9267,59.9495,59.7823,59.9495,43162.0
2018-10-04 10:10:00,78.82,78.92,78.75,78.83,25004.0,59.9343,60.0104,59.8811,59.9419,25004.0
2018-10-04 10:15:00,78.81,78.84,78.69,78.78,31098.0,59.9267,59.9495,59.8355,59.9039,31098.0
2018-10-04 10:20:00,78.79,78.85,78.68,78.78,31900.0,59.9115,59.9572,59.8279,59.9039,31900.0
2018-10-04 10:25:00,78.78,78.89,78.73,78.89,22883.0,59.9039,59.9876,59.8659,59.9876,22883.0
2018-10-04 10:30:00,78.91,79.07,78.91,79.07,24990.0,60.0028,60.1244,60.0028,60.1244,24990.0
2018-10-04 10:35:00,79.06,79.22,79.02,79.22,14126.0,60.1168,60.2385,60.0864,60.2385,14126.0
2018-10-04 10:40:00,79.22,79.28,79.18,79.27,35229.0,60.2385,60.2841,60.2081,60.2765,35229.0
2018-10-04 10:45:00,79.28,79.31,79.15,79.16,59424.0,60.2841,60.3069,60.1853,60.1929,59424.0
2018-10-04 10:50:00,79.16,79.28,79.16,79.27,26976.0,60.1929,60.2841,60.1929,60.2765,26976.0
2018-10-04 10:55:00,79.27,79.36,79.25,79.35,23251.0,60.2765,60.345,60.2613,60.3373,23251.0
2018-10-04 11:00:00,79.35,79.35,79.25,79.26,48506.0,60.3373,60.3373,60.2613,60.2689,48506.0
2018-10-04 11:05:00,79.26,79.32,79.25,79.26,34556.0,60.2689,60.3145,60.2613,60.2689,34556.0
2018-10-04 11:10:00,79.25,79.37,79.25,79.36,21345.0,60.2613,60.3526,60.2613,60.345,21345.0
2018-10-04 11:15:00,79.36,79.36,79.3,79.3,16358.0,60.345,60.345,60.2993,60.2993,16358.0
2018-10-04 11:20:00,79.3,79.4,79.3,79.39,23084.0,60.2993,60.3754,60.2993,60.3678,23084.0
2018-10-04 11:25:00,79.4,79.53,79.39,79.45,40216.0,60.3754,60.4742,60.3678,60.4134,40216.0
2018-10-04 11:30:00,79.45,79.51,79.29,79.31,24565.0,60.4134,60.459,60.2917,60.3069,24565.0
2018-10-04 11:35:00,79.32,79.39,79.25,79.26,36595.0,60.3145,60.3678,60.2613,60.2689,36595.0
2018-10-04 11:40:00,79.25,79.3,79.25,79.3,33507.0,60.2613,60.2993,60.2613,60.2993,33507.0
2018-10-04 11:45:00,79.3,79.39,79.3,79.39,19040.0,60.2993,60.3678,60.2993,60.3678,19040.0
2018-10-04 11:50:00,79.41,79.57,79.4,79.56,19918.0,60.383,60.5046,60.3754,60.497,19918.0
2018-10-04 11:55:00,79.57,79.75,79.49,79.72,150737.0,60.5046,60.6415,60.4438,60.6187,150737.0
2018-10-04 12:00:00,79.73,79.94,79.73,79.89,26436.0,60.6263,60.786,60.6263,60.748,26436.0
2018-10-04 12:05:00,79.88,79.97,79.83,79.85,31245.0,60.7404,60.8088,60.7023,60.7175,31245.0
2018-10-04 12:10:00,79.86,80.01,79.84,79.86,30824.0,60.7252,60.8392,60.7099,60.7252,30824.0
2018-10-04 12:15:00,79.85,79.96,79.83,79.89,21431.0,60.7175,60.8012,60.7023,60.748,21431.0
2018-10-04 12:20:00,79.88,79.89,79.75,79.77,17211.0,60.7404,60.748,60.6415,60.6567,17211.0
2018-10-04 12:25:00,79.77,79.82,79.73,79.77,79231.0,60.6567,60.6947,60.6263,60.6567,79231.0
2018-10-04 12:30:00,79.78,79.91,79.76,79.9,37364.0,60.6643,60.7632,60.6491,60.7556,37364.0
2018-10-04 12:35:00,79.91,79.92,79.84,79.86,22376.0,60.7632,60.7708,60.7099,60.7252,22376.0
2018-10-04 12:40:00,79.86,79.92,79.84,79.88,10825.0,60.7252,60.7708,60.7099,60.7404,10825.0
2018-10-04 12:45:00,79.9,80.02,79.9,79.99,25596.0,60.7556,60.8468,60.7556,60.824,25596.0
2018-10-04 12:50:00,79.98,80.0,79.91,79.92,10039.0,60.8164,60.8316,60.7632,60.7708,10039.0
2018-10-04 12:55:00,79.92,80.02,79.91,79.94,9413.0,60.7708,60.8468,60.7632,60.786,9413.0
2018-10-04 13:00:00,79.94,79.94,79.86,79.88,14808.0,60.786,60.786,60.7252,60.7404,14808.0
2018-10-04 13:05:00,79.88,79.88,79.78,79.79,26805.0,60.7404,60.7404,60.6643,60.6719,26805.0
2018-10-04 13:10:00,79.79,79.84,79.75,79.79,39108.0,60.6719,60.7099,60.6415,60.6719,39108.0
2018-10-04 13:15:00,79.79,79.87,79.77,79.85,12248.0,60.6719,60.7328,60.6567,60.7175,12248.0
2018-10-04 13:20:00,79.86,79.87,79.79,79.84,47371.0,60.7252,60.7328,60.6719,60.7099,47371.0
2018-10-04 13:25:00,79.82,79.85,79.76,79.76,19424.0,60.6947,60.7175,60.6491,60.6491,19424.0
2018-10-04 13:30:00,79.75,79.76,79.65,79.65,13512.0,60.6415,60.6491,60.5655,60.5655,13512.0
2018-10-04 13:35:00,79.65,79.77,79.65,79.77,21339.0,60.5655,60.6567,60.5655,60.6567,21339.0
2018-10-04 13:40:00,79.78,79.85,79.77,79.81,19170.0,60.6643,60.7175,60.6567,60.6871,19170.0
2018-10-04 13:45:00,79.81,79.84,79.7,79.72,24911.0,60.6871,60.7099,60.6035,60.6187,24911.0
2018-10-04 13:50:00,79.72,79.76,79.69,79.7,21849.0,60.6187,60.6491,60.5959,60.6035,21849.0
2018-10-04 13:55:00,79.7,79.73,79.66,79.72,11944.0,60.6035,60.6263,60.5731,60.6187,11944.0
2018-10-04 14:00:00,79.73,79.76,79.68,79.73,12489.0,60.6263,60.6491,60.5883,60.6263,12489.0
2018-10-04 14:05:00,79.73,79.75,79.7,79.7,12937.0,60.6263,60.6415,60.6035,60.6035,12937.0
2018-10-04 14:10:00,79.69,79.74,79.68,79.73,19347.0,60.5959,60.6339,60.5883,60.6263,19347.0
2018-10-04 14:15:00,79.72,79.75,79.7,79.7,22235.0,60.6187,60.6415,60.6035,60.6035,22235.0
2018-10-04 14:20:00,79.69,79.7,79.6,79.62,14003.0,60.5959,60.6035,60.5274,60.5427,14003.0
2018-10-04 14:25:00,79.62,79.66,79.58,79.59,18829.0,60.5427,60.5731,60.5122,60.5198,18829.0
2018-10-04 14:30:00,79.58,79.73,79.57,79.72,51922.0,60.5122,60.6263,60.5046,60.6187,51922.0
2018-10-04 14:35:00,79.72,79.78,79.7,79.77,40164.0,60.6187,60.6643,60.6035,60.6567,40164.0
2018-10-04 14:40:00,79.77,79.78,79.69,79.72,19154.0,60.6567,60.6643,60.5959,60.6187,19154.0
2018-10-04 14:45:00,79.73,79.79,79.72,79.76,15763.0,60.6263,60.6719,60.6187,60.6491,15763.0
2018-10-04 14:50:00,79.76,79.89,79.76,79.86,24011.0,60.6491,60.748,60.6491,60.7252,24011.0
2018-10-04 14:55:00,79.86,79.92,79.82,79.9,60500.0,60.7252,60.7708,60.6947,60.7556,60500.0
2018-10-04 15:00:00,79.9,79.93,79.86,79.92,19579.0,60.7556,60.7784,60.7252,60.7708,19579.0
2018-10-04 15:05:00,79.92,79.96,79.9,79.94,21642.0,60.7708,60.8012,60.7556,60.786,21642.0
2018-10-04 15:10:00,79.95,79.96,79.82,79.83,28332.0,60.7936,60.8012,60.6947,60.7023,28332.0
2018-10-04 15:15:00,79.83,79.83,79.75,79.76,20395.0,60.7023,60.7023,60.6415,60.6491,20395.0
2018-10-04 15:20:00,79.76,79.8,79.73,79.75,27829.0,60.6491,60.6795,60.6263,60.6415,27829.0
2018-10-04 15:25:00,79.75,79.77,79.7,79.71,28328.0,60.6415,60.6567,60.6035,60.6111,28328.0
2018-10-04 15:30:00,79.71,79.78,79.71,79.78,21587.0,60.6111,60.6643,60.6111,60.6643,21587.0
2018-10-04 15:35:00,79.77,79.84,79.75,79.83,49524.0,60.6567,60.7099,60.6415,60.7023,49524.0
2018-10-04 15:40:00,79.83,79.96,79.83,79.94,81026.0,60.7023,60.8012,60.7023,60.786,81026.0
2018-10-04 15:45:00,79.94,80.03,79.92,79.98,89263.0,60.786,60.8544,60.7708,60.8164,89263.0
2018-10-04 15:50:00,79.99,80.03,79.97,80.01,77268.0,60.824,60.8544,60.8088,60.8392,77268.0
2018-10-04 15:55:00,80.01,80.02,79.93,79.94,222007.0,60.8392,60.8468,60.7784,60.786,222007.0
2018-10-05 09:30:00,79.9,80.1,79.83,80.07,52587.0,60.7556,60.9076,60.7023,60.8848,52587.0
2018-10-05 09:35:00,80.1,80.15,79.89,79.99,32969.0,60.9076,60.9457,60.748,60.824,32969.0
2018-10-05 09:40:00,80.02,80.24,79.94,80.24,32017.0,60.8468,61.0141,60.786,61.0141,32017.0
2018-10-05 09:45:00,80.23,80.28,80.11,80.17,19019.0,61.0065,61.0445,60.9152,60.9609,19019.0
2018-10-05 09:50:00,80.19,80.34,80.13,80.28,28495.0,60.9761,61.0901,60.9305,61.0445,28495.0
2018-10-05 09:55:00,80.28,80.5,80.28,80.42,37812.0,61.0445,61.2118,61.0445,61.151,37812.0
2018-10-05 10:00:00,80.43,80.59,80.4,80.49,39971.0,61.1586,61.2802,61.1358,61.2042,39971.0
2018-10-05 10:05:00,80.5,80.57,80.47,80.52,42304.0,61.2118,61.265,61.189,61.227,42304.0
2018-10-05 10:10:00,80.52,80.52,80.38,80.4,47701.0,61.227,61.227,61.1206,61.1358,47701.0
2018-10-05 10:15:00,80.4,80.54,80.4,80.53,25285.0,61.1358,61.2422,61.1358,61.2346,25285.0
2018-10-05 10:20:00,80.55,80.67,80.53,80.62,45538.0,61.2498,61.3411,61.2346,61.3031,45538.0
2018-10-05 10:25:00,80.61,80.73,80.58,80.6,57026.0,61.2954,61.3867,61.2726,61.2878,57026.0
2018-10-05 10:30:00,80.61,80.61,80.45,80.46,26097.0,61.2954,61.2954,61.1738,61.1814,26097.0
2018-10-05 10:35:00,80.47,80.49,80.38,80.41,36498.0,61.189,61.2042,61.1206,61.1434,36498.0
2018-10-05 10:40:00,80.41,80.5,80.4,80.44,30213.0,61.1434,61.2118,61.1358,61.1662,30213.0
2018-10-05 10:45:00,80.44,80.66,80.41,80.58,66698.0,61.1662,61.3335,61.1434,61.2726,66698.0
2018-10-05 10:50:00,80.58,80.81,80.58,80.79,87800.0,61.2726,61.4475,61.2726,61.4323,87800.0
2018-10-05 10:55:00,80.79,80.85,80.7,80.7,42957.0,61.4323,61.4779,61.3639,61.3639,42957.0
2018-10-05 11:00:00,80.7,80.77,80.66,80.67,45113.0,61.3639,61.4171,61.3335,61.3411,45113.0
2018-10-05 11:05:00,80.67,80.85,80.59,80.82,38893.0,61.3411,61.4779,61.2802,61.4551,38893.0
2018-10-05 11:10:00,80.82,80.98,80.82,80.97,119132.0,61.4551,61.5768,61.4551,61.5692,119132.0
2018-10-05 11:15:00,80.97,81.08,80.91,81.07,108055.0,61.5692,61.6528,61.5236,61.6452,108055.0
2018-10-05 11:20:00,81.07,81.09,80.89,80.9,24986.0,61.6452,61.6604,61.5084,61.516,24986.0
2018-10-05 11:25:00,80.9,80.94,80.82,80.85,26469.0,61.516,61.5464,61.4551,61.4779,26469.0
2018-10-05 11:30:00,80.86,81.04,80.85,81.0,57579.0,61.4855,61.6224,61.4779,61.592,57579.0
2018-10-05 11:35:00,80.99,81.01,80.92,80.97,26695.0,61.5844,61.5996,61.5312,61.5692,26695.0
2018-10-05 11:40:00,80.98,81.13,80.96,81.13,37616.0,61.5768,61.6909,61.5616,61.6909,37616.0
2018-10-05 11:45:00,81.13,81.18,81.05,81.05,35661.0,61.6909,61.7289,61.63,61.63,35661.0
2018-10-05 11:50:00,81.06,81.18,81.04,81.04,102366.0,61.6376,61.7289,61.6224,61.6224,102366.0
2018-10-05 11:55:00,81.04,81.11,80.93,80.95,50055.0,61.6224,61.6756,61.5388,61.554,50055.0
2018-10-05 12:00:00,80.96,81.08,80.95,81.01,47830.0,61.5616,61.6528,61.554,61.5996,47830.0
2018-10-05 12:05:00,81.01,81.2,81.01,81.12,27544.0,61.5996,61.7441,61.5996,61.6832,27544.0
2018-10-05 12:10:00,81.12,81.18,81.03,81.08,63962.0,61.6832,61.7289,61.6148,61.6528,63962.0
2018-10-05 12:15:00,81.07,81.19,81.01,81.17,43196.0,61.6452,61.7365,61.5996,61.7213,43196.0
2018-10-05 12:20:00,81.17,81.23,81.1,81.1,29680.0,61.7213,61.7669,61.668,61.668,29680.0
2018-10-05 12:25:00,81.1,81.15,81.06,81.07,96749.0,61.668,61.7061,61.6376,61.6452,96749.0
2018-10-05 12:30:00,81.07,81.1,80.98,81.04,32378.0,61.6452,61.668,61.5768,61.6224,32378.0
2018-10-05 12:35:00,81.05,81.2,81.04,81.18,24052.0,61.63,61.7441,61.6224,61.7289,24052.0
2018-10-05 12:40:00,81.17,81.2,81.12,81.15,23695.0,61.7213,61.7441,61.6832,61.7061,23695.0
2018-10-05 12:45:00,81.15,81.27,81.13,81.26,31600.0,61.7061,61.7973,61.6909,61.7897,31600.0
2018-10-05 12:50:00,81.27,81.37,81.27,81.31,21298.0,61.7973,61.8733,61.7973,61.8277,21298.0
2018-10-05 12:55:00,81.31,81.39,81.29,81.36,57271.0,61.8277,61.8886,61.8125,61.8657,57271.0
2018-10-05 13:00:00,81.37,81.39,81.29,81.37,25559.0,61.8733,61.8886,61.8125,61.8733,25559.0
2018-10-05 13:05:00,81.38,81.41,81.34,81.37,28133.0,61.881,61.9038,61.8505,61.8733,28133.0
2018-10-05 13:10:00,81.38,81.41,81.27,81.38,87570.0,61.881,61.9038,61.7973,61.881,87570.0
2018-10-05 13:15:00,81.38,81.41,81.35,81.36,27340.0,61.881,61.9038,61.8581,61.8657,27340.0
2018-10-05 13:20:00,81.36,81.52,81.34,81.52,48397.0,61.8657,61.9874,61.8505,61.9874,48397.0
2018-10-05 13:25:00,81.53,81.6,81.48,81.51,21393.0,61.995,62.0482,61.957,61.9798,21393.0
2018-10-05 13:30:00,81.51,81.59,81.49,81.55,56321.0,61.9798,62.0406,61.9646,62.0102,56321.0
2018-10-05 13:35:00,81.55,81.68,81.54,81.68,56071.0,62.0102,62.1091,62.0026,62.1091,56071.0
2018-10-05 13:40:00,81.66,81.68,81.61,81.62,27074.0,62.0939,62.1091,62.0558,62.0634,27074.0
2018-10-05 13:45:00,81.61,81.68,81.59,81.68,36034.0,62.0558,62.1091,62.0406,62.1091,36034.0
2018-10-05 13:50:00,81.68,81.72,81.66,81.7,31538.0,62.1091,62.1395,62.0939,62.1243,31538.0
2018-10-05 13:55:00,81.7,81.72,81.59,81.62,36009.0,62.1243,62.1395,62.0406,62.0634,36009.0
2018-10-05 14:00:00,81.61,81.63,81.46,81.47,49351.0,62.0558,62.071,61.9418,61.9494,49351.0
2018-10-05 14:05:00,81.48,81.59,81.45,81.58,46883.0,61.957,62.0406,61.9342,62.033,46883.0
2018-10-05 14:10:00,81.58,81.59,81.5,81.52,15816.0,62.033,62.0406,61.9722,61.9874,15816.0
2018-10-05 14:15:00,81.52,81.61,81.49,81.6,20840.0,61.9874,62.0558,61.9646,62.0482,20840.0
2018-10-05 14:20:00,81.6,81.63,81.57,81.61,17318.0,62.0482,62.071,62.0254,62.0558,17318.0
2018-10-05 14:25:00,81.61,81.62,81.51,81.57,26985.0,62.0558,62.0634,61.9798,62.0254,26985.0
2018-10-05 14:30:00,81.57,81.6,81.5,81.51,21856.0,62.0254,62.0482,61.9722,61.9798,21856.0
2018-10-05 14:35:00,81.51,81.58,81.51,81.52,18073.0,61.9798,62.033,61.9798,61.9874,18073.0
2018-10-05 14:40:00,81.52,81.55,81.45,81.48,46302.0,61.9874,62.0102,61.9342,61.957,46302.0
2018-10-05 14:45:00,81.49,81.53,81.45,81.48,13980.0,61.9646,61.995,61.9342,61.957,13980.0
2018-10-05 14:50:00,81.48,81.51,81.43,81.46,48971.0,61.957,61.9798,61.919,61.9418,48971.0
2018-10-05 14:55:00,81.47,81.58,81.46,81.55,34131.0,61.9494,62.033,61.9418,62.0102,34131.0
2018-10-05 15:00:00,81.56,81.57,81.52,81.56,27118.0,62.0178,62.0254,61.9874,62.0178,27118.0
2018-10-05 15:05:00,81.56,81.57,81.41,81.41,89220.0,62.0178,62.0254,61.9038,61.9038,89220.0
2018-10-05 15:10:00,81.41,81.44,81.35,81.35,23645.0,61.9038,61.9266,61.8581,61.8581,23645.0
2018-10-05 15:15:00,81.34,81.39,81.31,81.38,71263.0,61.8505,61.8886,61.8277,61.881,71263.0
2018-10-05 15:20:00,81.38,81.48,81.37,81.47,43775.0,61.881,61.957,61.8733,61.9494,43775.0
2018-10-05 15:25:00,81.48,81.56,81.47,81.56,54334.0,61.957,62.0178,61.9494,62.0178,54334.0
2018-10-05 15:30:00,81.56,81.58,81.46,81.47,71299.0,62.0178,62.033,61.9418,61.9494,71299.0
2018-10-05 15:35:00,81.46,81.46,81.31,81.38,42757.0,61.9418,61.9418,61.8277,61.881,42757.0
2018-10-05 15:40:00,81.38,81.44,81.36,81.42,45709.0,61.881,61.9266,61.8657,61.9114,45709.0
2018-10-05 15:45:00,81.42,81.52,81.41,81.51,66542.0,61.9114,61.9874,61.9038,61.9798,66542.0
2018-10-05 15:50:00,81.51,81.54,81.46,81.47,75341.0,61.9798,62.0026,61.9418,61.9494,75341.0
2018-10-05 15:55:00,81.46,81.48,81.32,81.4,252005.0,61.9418,61.957,61.8353,61.8962,252005.0
2018-10-08 09:30:00,81.5,82.15,81.5,82.06,83552.0,61.9722,62.4665,61.9722,62.398,83552.0
2018-10-08 09:35:00,82.06,82.26,82.0,82.18,39161.0,62.398,62.5501,62.3524,62.4893,39161.0
2018-10-08 09:40:00,82.18,82.36,82.07,82.11,48400.0,62.4893,62.6261,62.4056,62.436,48400.0
2018-10-08 09:45:00,82.12,82.18,81.75,81.76,20158.0,62.4436,62.4893,62.1623,62.1699,20158.0
2018-10-08 09:50:00,81.74,81.77,81.52,81.54,22390.0,62.1547,62.1775,61.9874,62.0026,22390.0
2018-10-08 09:55:00,81.52,81.57,81.4,81.47,15232.0,61.9874,62.0254,61.8962,61.9494,15232.0
2018-10-08 10:00:00,81.45,81.68,81.44,81.68,28669.0,61.9342,62.1091,61.9266,62.1091,28669.0
2018-10-08 10:05:00,81.67,81.81,81.61,81.73,28232.0,62.1015,62.2079,62.0558,62.1471,28232.0
2018-10-08 10:10:00,81.72,81.78,81.66,81.72,27555.0,62.1395,62.1851,62.0939,62.1395,27555.0
2018-10-08 10:15:00,81.73,81.78,81.5,81.51,23349.0,62.1471,62.1851,61.9722,61.9798,23349.0
2018-10-08 10:20:00,81.51,81.56,81.39,81.39,18423.0,61.9798,62.0178,61.8886,61.8886,18423.0
2018-10-08 10:25:00,81.41,81.47,81.35,81.42,16165.0,61.9038,61.9494,61.8581,61.9114,16165.0
2018-10-08 10:30:00,81.43,81.58,81.43,81.57,17131.0,61.919,62.033,61.919,62.0254,17131.0
2018-10-08 10:35:00,81.58,81.73,81.57,81.66,20199.0,62.033,62.1471,62.0254,62.0939,20199.0
2018-10-08 10:40:00,81.66,81.78,81.58,81.78,20562.0,62.0939,62.1851,62.033,62.1851,20562.0
2018-10-08 10:45:00,81.8,81.94,81.78,81.82,23591.0,62.2003,62.3068,62.1851,62.2155,23591.0
2018-10-08 10:50:00,81.79,81.92,81.78,81.83,19647.0,62.1927,62.2916,62.1851,62.2231,19647.0
2018-10-08 10:55:00,81.83,81.92,81.78,81.87,36693.0,62.2231,62.2916,62.1851,62.2535,36693.0
2018-10-08 11:00:00,81.86,81.9,81.75,81.84,30416.0,62.2459,62.2764,62.1623,62.2307,30416.0
2018-10-08 11:05:00,81.84,81.99,81.8,81.95,28626.0,62.2307,62.3448,62.2003,62.3144,28626.0
2018-10-08 11:10:00,81.95,82.03,81.92,82.02,27966.0,62.3144,62.3752,62.2916,62.3676,27966.0
2018-10-08 11:15:00,82.02,82.14,82.01,82.14,20482.0,62.3676,62.4589,62.36,62.4589,20482.0
2018-10-08 11:20:00,82.15,82.17,82.06,82.13,29207.0,62.4665,62.4817,62.398,62.4512,29207.0
2018-10-08 11:25:00,82.14,82.28,82.14,82.28,25466.0,62.4589,62.5653,62.4589,62.5653,25466.0
2018-10-08 11:30:00,82.25,82.38,82.14,82.38,41629.0,62.5425,62.6413,62.4589,62.6413,41629.0
2018-10-08 11:35:00,82.38,82.48,82.22,82.48,67867.0,62.6413,62.7174,62.5197,62.7174,67867.0
2018-10-08 11:40:00,82.49,82.58,82.38,82.41,60047.0,62.725,62.7934,62.6413,62.6642,60047.0
2018-10-08 11:45:00,82.42,82.52,82.36,82.39,27736.0,62.6718,62.7478,62.6261,62.6489,27736.0
2018-10-08 11:50:00,82.37,82.37,82.27,82.34,22386.0,62.6337,62.6337,62.5577,62.6109,22386.0
2018-10-08 11:55:00,82.35,82.53,82.34,82.45,30588.0,62.6185,62.7554,62.6109,62.6946,30588.0
2018-10-08 12:00:00,82.45,82.53,82.43,82.52,31404.0,62.6946,62.7554,62.6794,62.7478,31404.0
2018-10-08 12:05:00,82.52,82.66,82.5,82.65,82632.0,62.7478,62.8543,62.7326,62.8467,82632.0
2018-10-08 12:10:00,82.65,82.7,82.61,82.65,28659.0,62.8467,62.8847,62.8162,62.8467,28659.0
2018-10-08 12:15:00,82.66,82.67,82.58,82.62,18786.0,62.8543,62.8619,62.7934,62.8238,18786.0
2018-10-08 12:20:00,82.62,82.69,82.55,82.56,40504.0,62.8238,62.8771,62.7706,62.7782,40504.0
2018-10-08 12:25:00,82.56,82.7,82.47,82.56,62288.0,62.7782,62.8847,62.7098,62.7782,62288.0
2018-10-08 12:30:00,82.56,82.61,82.53,82.57,22327.0,62.7782,62.8162,62.7554,62.7858,22327.0
2018-10-08 12:35:00,82.57,82.57,82.48,82.5,20842.0,62.7858,62.7858,62.7174,62.7326,20842.0
2018-10-08 12:40:00,82.51,82.54,82.47,82.51,18189.0,62.7402,62.763,62.7098,62.7402,18189.0
2018-10-08 12:45:00,82.51,82.69,82.51,82.68,46054.0,62.7402,62.8771,62.7402,62.8695,46054.0
2018-10-08 12:50:00,82.67,82.75,82.62,82.75,34942.0,62.8619,62.9227,62.8238,62.9227,34942.0
2018-10-08 12:55:00,82.75,82.92,82.72,82.91,26126.0,62.9227,63.052,62.8999,63.0444,26126.0
2018-10-08 13:00:00,82.91,82.95,82.78,82.87,45617.0,63.0444,63.0748,62.9455,63.0139,45617.0
2018-10-08 13:05:00,82.87,82.88,82.74,82.84,27430.0,63.0139,63.0215,62.9151,62.9911,27430.0
2018-10-08 13:10:00,82.83,82.89,82.78,82.89,18696.0,62.9835,63.0291,62.9455,63.0291,18696.0
2018-10-08 13:15:00,82.9,82.9,82.79,82.82,14752.0,63.0368,63.0368,62.9531,62.9759,14752.0
2018-10-08 13:20:00,82.83,82.83,82.77,82.81,11840.0,62.9835,62.9835,62.9379,62.9683,11840.0
2018-10-08 13:25:00,82.81,82.85,82.69,82.7,33475.0,62.9683,62.9987,62.8771,62.8847,33475.0
2018-10-08 13:30:00,82.71,82.74,82.6,82.62,20939.0,62.8923,62.9151,62.8086,62.8238,20939.0
2018-10-08 13:35:00,82.62,82.66,82.56,82.58,20459.0,62.8238,62.8543,62.7782,62.7934,20459.0
2018-10-08 13:40:00,82.58,82.63,82.53,82.62,22915.0,62.7934,62.8314,62.7554,62.8238,22915.0
2018-10-08 13:45:00,82.62,82.66,82.57,82.59,22969.0,62.8238,62.8543,62.7858,62.801,22969.0
2018-10-08 13:50:00,82.59,82.64,82.53,82.54,14702.0,62.801,62.839,62.7554,62.763,14702.0
2018-10-08 13:55:00,82.55,82.58,82.5,82.51,29975.0,62.7706,62.7934,62.7326,62.7402,29975.0
2018-10-08 14:00:00,82.51,82.61,82.5,82.6,36749.0,62.7402,62.8162,62.7326,62.8086,36749.0
2018-10-08 14:05:00,82.58,82.62,82.51,82.51,57819.0,62.7934,62.8238,62.7402,62.7402,57819.0
2018-10-08 14:10:00,82.52,82.55,82.45,82.53,41891.0,62.7478,62.7706,62.6946,62.7554,41891.0
2018-10-08 14:15:00,82.52,82.57,82.46,82.54,25123.0,62.7478,62.7858,62.7022,62.763,25123.0
2018-10-08 14:20:00,82.55,82.59,82.51,82.51,24940.0,62.7706,62.801,62.7402,62.7402,24940.0
2018-10-08 14:25:00,82.5,82.64,82.49,82.64,22437.0,62.7326,62.839,62.725,62.839,22437.0
2018-10-08 14:30:00,82.64,82.67,82.52,82.56,40267.0,62.839,62.8619,62.7478,62.7782,40267.0
2018-10-08 14:35:00,82.55,82.58,82.48,82.48,37802.0,62.7706,62.7934,62.7174,62.7174,37802.0
2018-10-08 14:40:00,82.49,82.53,82.47,82.48,20050.0,62.725,62.7554,62.7098,62.7174,20050.0
2018-10-08 14:45:00,82.47,82.53,82.37,82.38,32504.0,62.7098,62.7554,62.6337,62.6413,32504.0
2018-10-08 14:50:00,82.36,82.43,82.31,82.42,25240.0,62.6261,62.6794,62.5881,62.6718,25240.0
2018-10-08 14:55:00,82.42,82.43,82.31,82.34,18745.0,62.6718,62.6794,62.5881,62.6109,18745.0
2018-10-08 15:00:00,82.35,82.39,82.26,82.26,31513.0,62.6185,62.6489,62.5501,62.5501,31513.0
2018-10-08 15:05:00,82.26,82.3,82.2,82.23,38366.0,62.5501,62.5805,62.5045,62.5273,38366.0
2018-10-08 15:10:00,82.23,82.32,82.19,82.22,51927.0,62.5273,62.5957,62.4969,62.5197,51927.0
2018-10-08 15:15:00,82.23,82.29,82.16,82.23,29571.0,62.5273,62.5729,62.4741,62.5273,29571.0
2018-10-08 15:20:00,82.24,82.38,82.21,82.33,30029.0,62.5349,62.6413,62.5121,62.6033,30029.0
2018-10-08 15:25:00,82.33,82.39,82.31,82.31,25233.0,62.6033,62.6489,62.5881,62.5881,25233.0
2018-10-08 15:30:00,82.31,82.35,82.26,82.29,43706.0,62.5881,62.6185,62.5501,62.5729,43706.0
2018-10-08 15:35:00,82.28,82.31,82.19,82.24,49349.0,62.5653,62.5881,62.4969,62.5349,49349.0
2018-10-08 15:40:00,82.23,82.31,82.17,82.29,44845.0,62.5273,62.5881,62.4817,62.5729,44845.0
2018-10-08 15:45:00,82.29,82.31,82.21,82.22,56334.0,62.5729,62.5881,62.5121,62.5197,56334.0
2018-10-08 15:50:00,82.21,82.23,82.09,82.12,75823.0,62.5121,62.5273,62.4208,62.4436,75823.0
2018-10-08 15:55:00,82.11,82.18,82.04,82.15,175861.0,62.436,62.4893,62.3828,62.4665,175861.0
2018-10-09 09:30:00,82.27,82.27,81.81,81.88,66760.0,62.5577,62.5577,62.2079,62.2611,66760.0
2018-10-09 09:35:00,81.87,82.19,81.87,82.19,27315.0,62.2535,62.4969,62.2535,62.4969,27315.0
2018-10-09 09:40:00,82.17,82.4,82.16,82.24,30921.0,62.4817,62.6566,62.4741,62.5349,30921.0
2018-10-09 09:45:00,82.24,82.52,82.19,82.52,30325.0,62.5349,62.7478,62.4969,62.7478,30325.0
2018-10-09 09:50:00,82.52,82.65,82.41,82.43,75466.0,62.7478,62.8467,62.6642,62.6794,75466.0
2018-10-09 09:55:00,82.42,82.51,82.36,82.36,43759.0,62.6718,62.7402,62.6261,62.6261,43759.0
2018-10-09 10:00:00,82.35,82.42,82.09,82.4,109949.0,62.6185,62.6718,62.4208,62.6566,109949.0
2018-10-09 10:05:00,82.38,82.53,82.31,82.52,57520.0,62.6413,62.7554,62.5881,62.7478,57520.0
2018-10-09 10:10:00,82.51,82.69,82.49,82.65,32546.0,62.7402,62.8771,62.725,62.8467,32546.0
2018-10-09 10:15:00,82.66,82.68,82.49,82.64,57043.0,62.8543,62.8695,62.725,62.839,57043.0
2018-10-09 10:20:00,82.65,82.68,82.4,82.4,56748.0,62.8467,62.8695,62.6566,62.6566,56748.0
2018-10-09 10:25:00,82.4,82.46,82.29,82.4,80815.0,62.6566,62.7022,62.5729,62.6566,80815.0
2018-10-09 10:30:00,82.4,82.4,82.14,82.2,52767.0,62.6566,62.6566,62.4589,62.5045,52767.0
2018-10-09 10:35:00,82.2,82.34,82.17,82.32,33916.0,62.5045,62.6109,62.4817,62.5957,33916.0
2018-10-09 10:40:00,82.32,82.35,82.19,82.19,28851.0,62.5957,62.6185,62.4969,62.4969,28851.0
2018-10-09 10:45:00,82.18,82.19,82.06,82.18,26297.0,62.4893,62.4969,62.398,62.4893,26297.0
2018-10-09 10:50:00,82.18,82.52,82.16,82.41,38065.0,62.4893,62.7478,62.4741,62.6642,38065.0
2018-10-09 10:55:00,82.4,82.45,82.27,82.33,22542.0,62.6566,62.6946,62.5577,62.6033,22542.0
2018-10-09 11:00:00,82.33,82.42,82.33,82.37,22902.0,62.6033,62.6718,62.6033,62.6337,22902.0
2018-10-09 11:05:00,82.37,82.44,82.35,82.44,22262.0,62.6337,62.687,62.6185,62.687,22262.0
2018-10-09 11:10:00,82.45,82.56,82.36,82.36,32297.0,62.6946,62.7782,62.6261,62.6261,32297.0
2018-10-09 11:15:00,82.37,82.42,82.23,82.4,40757.0,62.6337,62.6718,62.5273,62.6566,40757.0
2018-10-09 11:20:00,82.39,82.4,82.25,82.29,29233.0,62.6489,62.6566,62.5425,62.5729,29233.0
2018-10-09 11:25:00,82.28,82.42,82.26,82.41,34664.0,62.5653,62.6718,62.5501,62.6642,34664.0
2018-10-09 11:30:00,82.41,82.47,82.29,82.32,30159.0,62.6642,62.7098,62.5729,62.5957,30159.0
2018-10-09 11:35:00,82.32,82.32,82.21,82.27,26394.0,62.5957,62.5957,62.5121,62.5577,26394.0
2018-10-09 11:40:00,82.26,82.34,82.24,82.25,18811.0,62.5501,62.6109,62.5349,62.5425,18811.0
2018-10-09 11:45:00,82.24,82.31,82.21,82.21,21272.0,62.5349,62.5881,62.5121,62.5121,21272.0
2018-10-09 11:50:00,82.21,82.21,82.02,82.02,30529.0,62.5121,62.5121,62.3676,62.3676,30529.0
2018-10-09 11:55:00,82.02,82.17,82.01,82.13,40801.0,62.3676,62.4817,62.36,62.4512,40801.0
2018-10-09 12:00:00,82.12,82.14,82.04,82.04,26788.0,62.4436,62.4589,62.3828,62.3828,26788.0
2018-10-09 12:05:00,82.04,82.14,81.99,82.09,33821.0,62.3828,62.4589,62.3448,62.4208,33821.0
2018-10-09 12:10:00,82.1,82.21,82.07,82.2,23569.0,62.4284,62.5121,62.4056,62.5045,23569.0
2018-10-09 12:15:00,82.2,82.23,82.06,82.12,20024.0,62.5045,62.5273,62.398,62.4436,20024.0
2018-10-09 12:20:00,82.13,82.13,81.99,81.99,14858.0,62.4512,62.4512,62.3448,62.3448,14858.0
2018-10-09 12:25:00,82.0,82.07,81.99,82.07,22109.0,62.3524,62.4056,62.3448,62.4056,22109.0
2018-10-09 12:30:00,82.08,82.13,82.02,82.05,28580.0,62.4132,62.4512,62.3676,62.3904,28580.0
2018-10-09 12:35:00,82.05,82.12,82.05,82.09,18840.0,62.3904,62.4436,62.3904,62.4208,18840.0
2018-10-09 12:40:00,82.1,82.19,82.1,82.19,17987.0,62.4284,62.4969,62.4284,62.4969,17987.0
2018-10-09 12:45:00,82.2,82.21,82.1,82.14,48157.0,62.5045,62.5121,62.4284,62.4589,48157.0
2018-10-09 12:50:00,82.15,82.19,82.08,82.1,17510.0,62.4665,62.4969,62.4132,62.4284,17510.0
2018-10-09 12:55:00,82.09,82.12,82.04,82.07,15918.0,62.4208,62.4436,62.3828,62.4056,15918.0
2018-10-09 13:00:00,82.07,82.1,81.99,82.02,24329.0,62.4056,62.4284,62.3448,62.3676,24329.0
2018-10-09 13:05:00,82.0,82.05,81.96,81.98,18297.0,62.3524,62.3904,62.322,62.3372,18297.0
2018-10-09 13:10:00,81.98,82.01,81.96,81.97,24564.0,62.3372,62.36,62.322,62.3296,24564.0
2018-10-09 13:15:00,81.98,82.04,81.97,82.04,15393.0,62.3372,62.3828,62.3296,62.3828,15393.0
2018-10-09 13:20:00,82.03,82.05,81.98,82.0,27510.0,62.3752,62.3904,62.3372,62.3524,27510.0
2018-10-09 13:25:00,82.01,82.09,82.0,82.03,16306.0,62.36,62.4208,62.3524,62.3752,16306.0
2018-10-09 13:30:00,82.03,82.04,81.95,81.95,18433.0,62.3752,62.3828,62.3144,62.3144,18433.0
2018-10-09 13:35:00,81.94,81.98,81.87,81.87,20453.0,62.3068,62.3372,62.2535,62.2535,20453.0
2018-10-09 13:40:00,81.87,81.94,81.86,81.93,19745.0,62.2535,62.3068,62.2459,62.2992,19745.0
2018-10-09 13:45:00,81.93,81.97,81.87,81.97,17137.0,62.2992,62.3296,62.2535,62.3296,17137.0
2018-10-09 13:50:00,81.97,82.07,81.97,82.06,22976.0,62.3296,62.4056,62.3296,62.398,22976.0
2018-10-09 13:55:00,82.07,82.2,82.05,82.18,19487.0,62.4056,62.5045,62.3904,62.4893,19487.0
2018-10-09 14:00:00,82.17,82.19,82.14,82.16,18608.0,62.4817,62.4969,62.4589,62.4741,18608.0
2018-10-09 14:05:00,82.14,82.19,82.13,82.13,24069.0,62.4589,62.4969,62.4512,62.4512,24069.0
2018-10-09 14:10:00,82.12,82.23,82.08,82.23,22082.0,62.4436,62.5273,62.4132,62.5273,22082.0
2018-10-09 14:15:00,82.23,82.3,82.14,82.21,29822.0,62.5273,62.5805,62.4589,62.5121,29822.0
2018-10-09 14:20:00,82.22,82.3,82.21,82.22,24972.0,62.5197,62.5805,62.5121,62.5197,24972.0
2018-10-09 14:25:00,82.22,82.25,82.19,82.19,16944.0,62.5197,62.5425,62.4969,62.4969,16944.0
2018-10-09 14:30:00,82.2,82.23,82.19,82.19,13148.0,62.5045,62.5273,62.4969,62.4969,13148.0
2018-10-09 14:35:00,82.18,82.28,82.18,82.28,18227.0,62.4893,62.5653,62.4893,62.5653,18227.0
2018-10-09 14:40:00,82.28,82.34,82.26,82.26,23875.0,62.5653,62.6109,62.5501,62.5501,23875.0
2018-10-09 14:45:00,82.27,82.36,82.26,82.35,19393.0,62.5577,62.6261,62.5501,62.6185,19393.0
2018-10-09 14:50:00,82.34,82.4,82.28,82.4,18655.0,62.6109,62.6566,62.5653,62.6566,18655.0
2018-10-09 14:55:00,82.4,82.44,82.31,82.43,20254.0,62.6566,62.687,62.5881,62.6794,20254.0
2018-10-09 15:00:00,82.42,82.46,82.34,82.41,26972.0,62.6718,62.7022,62.6109,62.6642,26972.0
2018-10-09 15:05:00,82.41,82.42,82.35,82.38,16641.0,62.6642,62.6718,62.6185,62.6413,16641.0
2018-10-09 15:10:00,82.39,82.44,82.34,82.35,23103.0,62.6489,62.687,62.6109,62.6185,23103.0
2018-10-09 15:15:00,82.34,82.37,82.26,82.29,25213.0,62.6109,62.6337,62.5501,62.5729,25213.0
2018-10-09 15:20:00,82.3,82.34,82.26,82.31,22088.0,62.5805,62.6109,62.5501,62.5881,22088.0
2018-10-09 15:25:00,82.3,82.31,82.24,82.28,23689.0,62.5805,62.5881,62.5349,62.5653,23689.0
2018-10-09 15:30:00,82.27,82.31,82.21,82.24,35580.0,62.5577,62.5881,62.5121,62.5349,35580.0
2018-10-09 15:35:00,82.24,82.32,82.23,82.25,41565.0,62.5349,62.5957,62.5273,62.5425,41565.0
2018-10-09 15:40:00,82.25,82.3,82.21,82.29,61337.0,62.5425,62.5805,62.5121,62.5729,61337.0
2018-10-09 15:45:00,82.29,82.36,82.26,82.33,57826.0,62.5729,62.6261,62.5501,62.6033,57826.0
2018-10-09 15:50:00,82.32,82.35,82.26,82.34,83429.0,62.5957,62.6185,62.5501,62.6109,83429.0
2018-10-09 15:55:00,82.33,82.36,82.26,82.26,155209.0,62.6033,62.6261,62.5501,62.5501,155209.0
2018-10-10 09:30:00,82.2,82.49,82.05,82.36,55146.0,62.5045,62.725,62.3904,62.6261,55146.0
2018-10-10 09:35:00,82.39,82.73,82.38,82.6,57530.0,62.6489,62.9075,62.6413,62.8086,57530.0
2018-10-10 09:40:00,82.62,82.85,82.4,82.77,32746.0,62.8238,62.9987,62.6566,62.9379,32746.0
2018-10-10 09:45:00,82.82,82.93,82.73,82.9,18036.0,62.9759,63.0596,62.9075,63.0368,18036.0
2018-10-10 09:50:00,82.91,83.0,82.79,82.92,58242.0,63.0444,63.1128,62.9531,63.052,58242.0
2018-10-10 09:55:00,82.91,83.24,82.9,83.18,67098.0,63.0444,63.2953,63.0368,63.2497,67098.0
2018-10-10 10:00:00,83.17,83.31,83.17,83.18,61200.0,63.2421,63.3485,63.2421,63.2497,61200.0
2018-10-10 10:05:00,83.17,83.26,83.03,83.05,34840.0,63.2421,63.3105,63.1356,63.1508,34840.0
2018-10-10 10:10:00,83.06,83.07,82.69,82.75,30364.0,63.1584,63.166,62.8771,62.9227,30364.0
2018-10-10 10:15:00,82.77,82.93,82.68,82.69,49300.0,62.9379,63.0596,62.8695,62.8771,49300.0
2018-10-10 10:20:00,82.69,82.69,82.39,82.43,35077.0,62.8771,62.8771,62.6489,62.6794,35077.0
2018-10-10 10:25:00,82.44,82.45,82.03,82.03,42286.0,62.687,62.6946,62.3752,62.3752,42286.0
2018-10-10 10:30:00,82.05,82.25,81.94,82.21,38096.0,62.3904,62.5425,62.3068,62.5121,38096.0
2018-10-10 10:35:00,82.21,82.35,82.21,82.34,36960.0,62.5121,62.6185,62.5121,62.6109,36960.0
2018-10-10 10:40:00,82.34,82.46,82.28,82.44,41225.0,62.6109,62.7022,62.5653,62.687,41225.0
2018-10-10 10:45:00,82.47,82.67,82.32,82.66,30956.0,62.7098,62.8619,62.5957,62.8543,30956.0
2018-10-10 10:50:00,82.67,82.71,82.59,82.64,23898.0,62.8619,62.8923,62.801,62.839,23898.0
2018-10-10 10:55:00,82.65,82.8,82.64,82.76,40782.0,62.8467,62.9607,62.839,62.9303,40782.0
2018-10-10 11:00:00,82.75,82.84,82.66,82.81,36193.0,62.9227,62.9911,62.8543,62.9683,36193.0
2018-10-10 11:05:00,82.82,82.99,82.79,82.97,30796.0,62.9759,63.1052,62.9531,63.09,30796.0
2018-10-10 11:10:00,82.96,82.96,82.78,82.81,22729.0,63.0824,63.0824,62.9455,62.9683,22729.0
2018-10-10 11:15:00,82.81,82.95,82.81,82.91,34114.0,62.9683,63.0748,62.9683,63.0444,34114.0
2018-10-10 11:20:00,82.92,83.03,82.9,82.91,41397.0,63.052,63.1356,63.0368,63.0444,41397.0
2018-10-10 11:25:00,82.91,82.91,82.66,82.7,46086.0,63.0444,63.0444,62.8543,62.8847,46086.0
2018-10-10 11:30:00,82.7,82.84,82.69,82.83,49561.0,62.8847,62.9911,62.8771,62.9835,49561.0
2018-10-10 11:35:00,82.82,82.97,82.81,82.94,62549.0,62.9759,63.09,62.9683,63.0672,62549.0
2018-10-10 11:40:00,82.93,82.97,82.69,82.71,61546.0,63.0596,63.09,62.8771,62.8923,61546.0
2018-10-10 11:45:00,82.7,82.74,82.53,82.59,55475.0,62.8847,62.9151,62.7554,62.801,55475.0
2018-10-10 11:50:00,82.59,82.76,82.59,82.73,26356.0,62.801,62.9303,62.801,62.9075,26356.0
2018-10-10 11:55:00,82.73,82.9,82.72,82.9,22051.0,62.9075,63.0368,62.8999,63.0368,22051.0
2018-10-10 12:00:00,82.89,83.09,82.88,83.08,36833.0,63.0291,63.1812,63.0215,63.1736,36833.0
2018-10-10 12:05:00,83.08,83.25,82.99,83.2,63232.0,63.1736,63.3029,63.1052,63.2649,63232.0
2018-10-10 12:10:00,83.2,83.26,83.15,83.2,28157.0,63.2649,63.3105,63.2268,63.2649,28157.0
2018-10-10 12:15:00,83.21,83.23,83.09,83.09,31911.0,63.2725,63.2877,63.1812,63.1812,31911.0
2018-10-10 12:20:00,83.1,83.21,83.1,83.14,26810.0,63.1888,63.2725,63.1888,63.2192,26810.0
2018-10-10 12:25:00,83.11,83.15,83.04,83.14,34333.0,63.1964,63.2268,63.1432,63.2192,34333.0
2018-10-10 12:30:00,83.14,83.17,83.08,83.11,36337.0,63.2192,63.2421,63.1736,63.1964,36337.0
2018-10-10 12:35:00,83.12,83.24,83.09,83.23,35263.0,63.204,63.2953,63.1812,63.2877,35263.0
2018-10-10 12:40:00,83.22,83.29,83.19,83.19,33871.0,63.2801,63.3333,63.2573,63.2573,33871.0
2018-10-10 12:45:00,83.21,83.26,83.13,83.24,103840.0,63.2725,63.3105,63.2116,63.2953,103840.0
2018-10-10 12:50:00,83.24,83.27,83.19,83.19,18971.0,63.2953,63.3181,63.2573,63.2573,18971.0
2018-10-10 12:55:00,83.19,83.23,83.16,83.19,26939.0,63.2573,63.2877,63.2345,63.2573,26939.0
2018-10-10 13:00:00,83.19,83.22,82.98,83.02,23797.0,63.2573,63.2801,63.0976,63.128,23797.0
2018-10-10 13:05:00,83.02,83.03,82.86,82.87,24781.0,63.128,63.1356,63.0063,63.0139,24781.0
2018-10-10 13:10:00,82.86,82.99,82.77,82.98,24550.0,63.0063,63.1052,62.9379,63.0976,24550.0
2018-10-10 13:15:00,82.98,83.05,82.94,82.99,15542.0,63.0976,63.1508,63.0672,63.1052,15542.0
2018-10-10 13:20:00,82.95,82.97,82.75,82.82,14349.0,63.0748,63.09,62.9227,62.9759,14349.0
2018-10-10 13:25:00,82.82,82.88,82.79,82.81,16960.0,62.9759,63.0215,62.9531,62.9683,16960.0
2018-10-10 13:30:00,82.8,82.89,82.77,82.87,20941.0,62.9607,63.0291,62.9379,63.0139,20941.0
2018-10-10 13:35:00,82.87,82.95,82.82,82.95,19325.0,63.0139,63.0748,62.9759,63.0748,19325.0
2018-10-10 13:40:00,82.94,83.01,82.86,82.95,28507.0,63.0672,63.1204,63.0063,63.0748,28507.0
2018-10-10 13:45:00,82.94,82.95,82.85,82.94,17736.0,63.0672,63.0748,62.9987,63.0672,17736.0
2018-10-10 13:50:00,82.94,82.94,82.81,82.82,30597.0,63.0672,63.0672,62.9683,62.9759,30597.0
2018-10-10 13:55:00,82.83,82.88,82.75,82.75,14637.0,62.9835,63.0215,62.9227,62.9227,14637.0
2018-10-10 14:00:00,82.74,82.78,82.68,82.71,22733.0,62.9151,62.9455,62.8695,62.8923,22733.0
2018-10-10 14:05:00,82.7,82.82,82.65,82.78,31843.0,62.8847,62.9759,62.8467,62.9455,31843.0
2018-10-10 14:10:00,82.77,82.85,82.72,82.82,31089.0,62.9379,62.9987,62.8999,62.9759,31089.0
2018-10-10 14:15:00,82.82,82.85,82.75,82.8,28227.0,62.9759,62.9987,62.9227,62.9607,28227.0
2018-10-10 14:20:00,82.79,82.88,82.77,82.82,39668.0,62.9531,63.0215,62.9379,62.9759,39668.0
2018-10-10 14:25:00,82.82,82.82,82.72,82.77,20875.0,62.9759,62.9759,62.8999,62.9379,20875.0
2018-10-10 14:30:00,82.77,82.78,82.63,82.63,34089.0,62.9379,62.9455,62.8314,62.8314,34089.0
2018-10-10 14:35:00,82.65,82.73,82.65,82.7,41531.0,62.8467,62.9075,62.8467,62.8847,41531.0
2018-10-10 14:40:00,82.69,82.76,82.64,82.69,31185.0,62.8771,62.9303,62.839,62.8771,31185.0
2018-10-10 14:45:00,82.7,82.79,82.62,82.76,42308.0,62.8847,62.9531,62.8238,62.9303,42308.0
2018-10-10 14:50:00,82.77,82.85,82.7,82.7,26432.0,62.9379,62.9987,62.8847,62.8847,26432.0
2018-10-10 14:55:00,82.7,82.71,82.52,82.53,33554.0,62.8847,62.8923,62.7478,62.7554,33554.0
2018-10-10 15:00:00,82.53,82.53,82.43,82.43,21745.0,62.7554,62.7554,62.6794,62.6794,21745.0
2018-10-10 15:05:00,82.43,82.52,82.42,82.46,46047.0,62.6794,62.7478,62.6718,62.7022,46047.0
2018-10-10 15:10:00,82.46,82.48,82.23,82.26,63397.0,62.7022,62.7174,62.5273,62.5501,63397.0
2018-10-10 15:15:00,82.26,82.34,82.2,82.31,41741.0,62.5501,62.6109,62.5045,62.5881,41741.0
2018-10-10 15:20:00,82.31,82.47,82.31,82.46,42027.0,62.5881,62.7098,62.5881,62.7022,42027.0
2018-10-10 15:25:00,82.48,82.53,82.44,82.5,58902.0,62.7174,62.7554,62.687,62.7326,58902.0
2018-10-10 15:30:00,82.5,82.52,82.35,82.36,43491.0,62.7326,62.7478,62.6185,62.6261,43491.0
2018-10-10 15:35:00,82.35,82.41,82.34,82.35,40560.0,62.6185,62.6642,62.6109,62.6185,40560.0
2018-10-10 15:40:00,82.36,82.37,82.09,82.1,79295.0,62.6261,62.6337,62.4208,62.4284,79295.0
2018-10-10 15:45:00,82.09,82.26,81.94,82.17,88056.0,62.4208,62.5501,62.3068,62.4817,88056.0
2018-10-10 15:50:00,82.16,82.29,82.12,82.15,82895.0,62.4741,62.5729,62.4436,62.4665,82895.0
2018-10-10 15:55:00,82.14,82.14,81.83,81.89,342088.0,62.4589,62.4589,62.2231,62.2688,342088.0
2018-10-11 09:30:00,82.15,82.41,81.29,81.74,100456.0,62.4665,62.6642,61.8125,62.1547,100456.0
2018-10-11 09:35:00,81.81,82.3,81.75,82.08,39501.0,62.2079,62.5805,62.1623,62.4132,39501.0
2018-10-11 09:40:00,82.06,82.26,81.93,82.09,18054.0,62.398,62.5501,62.2992,62.4208,18054.0
2018-10-11 09:45:00,82.12,82.15,81.39,81.42,40822.0,62.4436,62.4665,61.8886,61.9114,40822.0
2018-10-11 09:50:00,81.4,81.4,80.81,80.94,63516.0,61.8962,61.8962,61.4475,61.5464,63516.0
2018-10-11 09:55:00,80.97,81.06,80.67,80.86,38525.0,61.5692,61.6376,61.3411,61.4855,38525.0
2018-10-11 10:00:00,80.8,81.16,80.74,81.14,36106.0,61.4399,61.7137,61.3943,61.6985,36106.0
2018-10-11 10:05:00,81.16,81.78,81.15,81.44,43274.0,61.7137,62.1851,61.7061,61.9266,43274.0
2018-10-11 10:10:00,81.48,81.74,81.44,81.58,30034.0,61.957,62.1547,61.9266,62.033,30034.0
2018-10-11 10:15:00,81.58,81.82,81.57,81.81,37605.0,62.033,62.2155,62.0254,62.2079,37605.0
2018-10-11 10:20:00,81.79,81.79,81.6,81.64,52346.0,62.1927,62.1927,62.0482,62.0787,52346.0
2018-10-11 10:25:00,81.65,81.78,81.34,81.35,40703.0,62.0863,62.1851,61.8505,61.8581,40703.0
2018-10-11 10:30:00,81.35,81.4,81.25,81.38,23053.0,61.8581,61.8962,61.7821,61.881,23053.0
2018-10-11 10:35:00,81.38,81.46,81.24,81.41,35704.0,61.881,61.9418,61.7745,61.9038,35704.0
2018-10-11 10:40:00,81.42,81.53,81.3,81.47,26453.0,61.9114,61.995,61.8201,61.9494,26453.0
2018-10-11 10:45:00,81.47,81.54,81.26,81.27,35381.0,61.9494,62.0026,61.7897,61.7973,35381.0
2018-10-11 10:50:00,81.26,81.41,81.22,81.3,43895.0,61.7897,61.9038,61.7593,61.8201,43895.0
2018-10-11 10:55:00,81.29,81.32,81.02,81.13,28390.0,61.8125,61.8353,61.6072,61.6909,28390.0
2018-10-11 11:00:00,81.13,81.19,81.01,81.14,40720.0,61.6909,61.7365,61.5996,61.6985,40720.0
2018-10-11 11:05:00,81.14,81.32,81.14,81.21,32714.0,61.6985,61.8353,61.6985,61.7517,32714.0
2018-10-11 11:10:00,81.21,81.43,81.2,81.34,31402.0,61.7517,61.919,61.7441,61.8505,31402.0
2018-10-11 11:15:00,81.34,81.4,81.09,81.19,45345.0,61.8505,61.8962,61.6604,61.7365,45345.0
2018-10-11 11:20:00,81.2,81.23,80.89,80.9,47496.0,61.7441,61.7669,61.5084,61.516,47496.0
2018-10-11 11:25:00,80.9,80.9,80.66,80.77,46603.0,61.516,61.516,61.3335,61.4171,46603.0
2018-10-11 11:30:00,80.77,80.89,80.69,80.74,50290.0,61.4171,61.5084,61.3563,61.3943,50290.0
2018-10-11 11:35:00,80.73,80.74,80.61,80.67,44761.0,61.3867,61.3943,61.2954,61.3411,44761.0
2018-10-11 11:40:00,80.68,80.71,80.51,80.58,40296.0,61.3487,61.3715,61.2194,61.2726,40296.0
2018-10-11 11:45:00,80.57,80.6,80.28,80.52,56469.0,61.265,61.2878,61.0445,61.227,56469.0
2018-10-11 11:50:00,80.49,80.87,80.49,80.77,39078.0,61.2042,61.4931,61.2042,61.4171,39078.0
2018-10-11 11:55:00,80.77,80.89,80.69,80.89,33923.0,61.4171,61.5084,61.3563,61.5084,33923.0
2018-10-11 12:00:00,80.88,80.89,80.6,80.65,31924.0,61.5008,61.5084,61.2878,61.3259,31924.0
2018-10-11 12:05:00,80.65,80.68,80.44,80.48,28738.0,61.3259,61.3487,61.1662,61.1966,28738.0
2018-10-11 12:10:00,80.49,80.56,80.39,80.39,18858.0,61.2042,61.2574,61.1282,61.1282,18858.0
2018-10-11 12:15:00,80.4,80.56,80.38,80.56,39095.0,61.1358,61.2574,61.1206,61.2574,39095.0
2018-10-11 12:20:00,80.56,80.7,80.54,80.69,38900.0,61.2574,61.3639,61.2422,61.3563,38900.0
2018-10-11 12:25:00,80.68,80.73,80.59,80.71,21252.0,61.3487,61.3867,61.2802,61.3715,21252.0
2018-10-11 12:30:00,80.71,80.81,80.71,80.78,21752.0,61.3715,61.4475,61.3715,61.4247,21752.0
2018-10-11 12:35:00,80.77,80.85,80.71,80.84,25532.0,61.4171,61.4779,61.3715,61.4703,25532.0
2018-10-11 12:40:00,80.85,80.87,80.65,80.67,189927.0,61.4779,61.4931,61.3259,61.3411,189927.0
2018-10-11 12:45:00,80.67,80.73,80.54,80.54,34676.0,61.3411,61.3867,61.2422,61.2422,34676.0
2018-10-11 12:50:00,80.55,80.56,80.33,80.34,27958.0,61.2498,61.2574,61.0825,61.0901,27958.0
2018-10-11 12:55:00,80.34,80.43,80.27,80.41,37134.0,61.0901,61.1586,61.0369,61.1434,37134.0
2018-10-11 13:00:00,80.42,80.63,80.4,80.6,31334.0,61.151,61.3107,61.1358,61.2878,31334.0
2018-10-11 13:05:00,80.6,80.68,80.56,80.64,21146.0,61.2878,61.3487,61.2574,61.3183,21146.0
2018-10-11 13:10:00,80.65,80.71,80.57,80.59,27863.0,61.3259,61.3715,61.265,61.2802,27863.0
2018-10-11 13:15:00,80.6,80.71,80.6,80.69,26679.0,61.2878,61.3715,61.2878,61.3563,26679.0
2018-10-11 13:20:00,80.7,80.7,80.47,80.49,33456.0,61.3639,61.3639,61.189,61.2042,33456.0
2018-10-11 13:25:00,80.49,80.54,80.42,80.44,21776.0,61.2042,61.2422,61.151,61.1662,21776.0
2018-10-11 13:30:00,80.45,80.49,80.32,80.32,33360.0,61.1738,61.2042,61.0749,61.0749,33360.0
2018-10-11 13:35:00,80.31,80.4,80.31,80.39,42063.0,61.0673,61.1358,61.0673,61.1282,42063.0
2018-10-11 13:40:00,80.39,80.41,80.34,80.34,24356.0,61.1282,61.1434,61.0901,61.0901,24356.0
2018-10-11 13:45:00,80.34,80.39,80.31,80.31,31917.0,61.0901,61.1282,61.0673,61.0673,31917.0
2018-10-11 13:50:00,80.31,80.36,80.28,80.36,30665.0,61.0673,61.1053,61.0445,61.1053,30665.0
2018-10-11 13:55:00,80.36,80.44,80.33,80.42,22678.0,61.1053,61.1662,61.0825,61.151,22678.0
2018-10-11 14:00:00,80.42,80.46,80.35,80.44,38762.0,61.151,61.1814,61.0977,61.1662,38762.0
2018-10-11 14:05:00,80.46,80.5,80.37,80.42,24148.0,61.1814,61.2118,61.113,61.151,24148.0
2018-10-11 14:10:00,80.43,80.43,80.22,80.3,35589.0,61.1586,61.1586,60.9989,61.0597,35589.0
2018-10-11 14:15:00,80.29,80.32,80.18,80.18,27621.0,61.0521,61.0749,60.9685,60.9685,27621.0
2018-10-11 14:20:00,80.18,80.26,80.12,80.12,45982.0,60.9685,61.0293,60.9229,60.9229,45982.0
2018-10-11 14:25:00,80.13,80.24,80.08,80.16,41836.0,60.9305,61.0141,60.8924,60.9533,41836.0
2018-10-11 14:30:00,80.16,80.22,80.08,80.09,28287.0,60.9533,60.9989,60.8924,60.9,28287.0
2018-10-11 14:35:00,80.09,80.18,80.0,80.08,92862.0,60.9,60.9685,60.8316,60.8924,92862.0
2018-10-11 14:40:00,80.08,80.08,79.76,79.77,60339.0,60.8924,60.8924,60.6491,60.6567,60339.0
2018-10-11 14:45:00,79.76,79.98,79.67,79.85,68196.0,60.6491,60.8164,60.5807,60.7175,68196.0
2018-10-11 14:50:00,79.83,80.11,79.83,79.98,46811.0,60.7023,60.9152,60.7023,60.8164,46811.0
2018-10-11 14:55:00,79.97,80.27,79.95,80.15,61131.0,60.8088,61.0369,60.7936,60.9457,61131.0
2018-10-11 15:00:00,80.15,80.42,80.11,80.37,52374.0,60.9457,61.151,60.9152,61.113,52374.0
2018-10-11 15:05:00,80.37,80.37,80.2,80.28,45944.0,61.113,61.113,60.9837,61.0445,45944.0
2018-10-11 15:10:00,80.27,80.61,80.24,80.49,70409.0,61.0369,61.2954,61.0141,61.2042,70409.0
2018-10-11 15:15:00,80.48,80.78,80.48,80.77,63467.0,61.1966,61.4247,61.1966,61.4171,63467.0
2018-10-11 15:20:00,80.8,80.84,80.63,80.79,59909.0,61.4399,61.4703,61.3107,61.4323,59909.0
2018-10-11 15:25:00,80.81,80.84,80.52,80.59,47689.0,61.4475,61.4703,61.227,61.2802,47689.0
2018-10-11 15:30:00,80.56,80.61,80.31,80.4,67438.0,61.2574,61.2954,61.0673,61.1358,67438.0
2018-10-11 15:35:00,80.39,80.4,80.23,80.3,59082.0,61.1282,61.1358,61.0065,61.0597,59082.0
2018-10-11 15:40:00,80.29,80.3,80.07,80.15,74980.0,61.0521,61.0597,60.8848,60.9457,74980.0
2018-10-11 15:45:00,80.14,80.19,79.97,79.97,84700.0,60.9381,60.9761,60.8088,60.8088,84700.0
2018-10-11 15:50:00,79.98,80.21,79.94,80.04,136884.0,60.8164,60.9913,60.786,60.862,136884.0
2018-10-11 15:55:00,80.03,80.09,79.98,79.99,329844.0,60.8544,60.9,60.8164,60.824,329844.0
2018-10-12 09:30:00,79.77,79.95,79.01,79.38,127406.0,60.6567,60.7936,60.0788,60.3602,127406.0
2018-10-12 09:35:00,79.45,79.74,79.35,79.69,28363.0,60.4134,60.6339,60.3373,60.5959,28363.0
2018-10-12 09:40:00,79.77,79.79,79.27,79.27,31368.0,60.6567,60.6719,60.2765,60.2765,31368.0
2018-10-12 09:45:00,79.35,79.65,79.31,79.47,24664.0,60.3373,60.5655,60.3069,60.4286,24664.0
2018-10-12 09:50:00,79.49,79.69,79.3,79.31,29087.0,60.4438,60.5959,60.2993,60.3069,29087.0
2018-10-12 09:55:00,79.34,79.4,79.17,79.32,37113.0,60.3297,60.3754,60.2005,60.3145,37113.0
2018-10-12 10:00:00,79.29,79.55,79.22,79.38,75474.0,60.2917,60.4894,60.2385,60.3602,75474.0
2018-10-12 10:05:00,79.38,79.59,79.36,79.48,60459.0,60.3602,60.5198,60.345,60.4362,60459.0
2018-10-12 10:10:00,79.47,79.62,79.37,79.62,54459.0,60.4286,60.5427,60.3526,60.5427,54459.0
2018-10-12 10:15:00,79.61,79.62,79.45,79.48,36382.0,60.5351,60.5427,60.4134,60.4362,36382.0
2018-10-12 10:20:00,79.49,79.5,79.22,79.29,66945.0,60.4438,60.4514,60.2385,60.2917,66945.0
2018-10-12 10:25:00,79.29,79.39,79.24,79.26,37864.0,60.2917,60.3678,60.2537,60.2689,37864.0
2018-10-12 10:30:00,79.28,79.46,79.28,79.35,62802.0,60.2841,60.421,60.2841,60.3373,62802.0
2018-10-12 10:35:00,79.35,79.38,79.24,79.34,81623.0,60.3373,60.3602,60.2537,60.3297,81623.0
2018-10-12 10:40:00,79.34,79.45,79.26,79.45,714319.0,60.3297,60.4134,60.2689,60.4134,714319.0
2018-10-12 10:45:00,79.45,79.45,79.3,79.44,39927.0,60.4134,60.4134,60.2993,60.4058,39927.0
2018-10-12 10:50:00,79.45,79.46,79.3,79.42,91898.0,60.4134,60.421,60.2993,60.3906,91898.0
2018-10-12 10:55:00,79.42,79.55,79.39,79.48,42553.0,60.3906,60.4894,60.3678,60.4362,42553.0
2018-10-12 11:00:00,79.46,79.55,79.35,79.43,29892.0,60.421,60.4894,60.3373,60.3982,29892.0
2018-10-12 11:05:00,79.44,79.49,79.39,79.46,36240.0,60.4058,60.4438,60.3678,60.421,36240.0
2018-10-12 11:10:00,79.45,79.54,79.45,79.5,17704.0,60.4134,60.4818,60.4134,60.4514,17704.0
2018-10-12 11:15:00,79.51,79.55,79.48,79.49,27593.0,60.459,60.4894,60.4362,60.4438,27593.0
2018-10-12 11:20:00,79.49,79.53,79.42,79.44,23907.0,60.4438,60.4742,60.3906,60.4058,23907.0
2018-10-12 11:25:00,79.44,79.49,79.36,79.48,37888.0,60.4058,60.4438,60.345,60.4362,37888.0
2018-10-12 11:30:00,79.47,79.53,79.4,79.4,40877.0,60.4286,60.4742,60.3754,60.3754,40877.0
2018-10-12 11:35:00,79.41,79.56,79.34,79.55,46887.0,60.383,60.497,60.3297,60.4894,46887.0
2018-10-12 11:40:00,79.55,79.71,79.52,79.64,34400.0,60.4894,60.6111,60.4666,60.5579,34400.0
2018-10-12 11:45:00,79.65,79.73,79.64,79.66,31025.0,60.5655,60.6263,60.5579,60.5731,31025.0
2018-10-12 11:50:00,79.67,79.69,79.56,79.63,32978.0,60.5807,60.5959,60.497,60.5503,32978.0
2018-10-12 11:55:00,79.64,79.69,79.58,79.64,21422.0,60.5579,60.5959,60.5122,60.5579,21422.0
2018-10-12 12:00:00,79.65,79.76,79.64,79.72,26937.0,60.5655,60.6491,60.5579,60.6187,26937.0
2018-10-12 12:05:00,79.72,79.74,79.59,79.68,29493.0,60.6187,60.6339,60.5198,60.5883,29493.0
2018-10-12 12:10:00,79.68,79.71,79.56,79.61,28287.0,60.5883,60.6111,60.497,60.5351,28287.0
2018-10-12 12:15:00,79.6,79.61,79.55,79.56,19603.0,60.5274,60.5351,60.4894,60.497,19603.0
2018-10-12 12:20:00,79.55,79.55,79.39,79.41,33204.0,60.4894,60.4894,60.3678,60.383,33204.0
2018-10-12 12:25:00,79.42,79.43,79.3,79.36,62144.0,60.3906,60.3982,60.2993,60.345,62144.0
2018-10-12 12:30:00,79.36,79.5,79.34,79.4,45414.0,60.345,60.4514,60.3297,60.3754,45414.0
2018-10-12 12:35:00,79.4,79.4,79.33,79.36,66667.0,60.3754,60.3754,60.3221,60.345,66667.0
2018-10-12 12:40:00,79.37,79.52,79.34,79.49,48976.0,60.3526,60.4666,60.3297,60.4438,48976.0
2018-10-12 12:45:00,79.47,79.54,79.4,79.44,21067.0,60.4286,60.4818,60.3754,60.4058,21067.0
2018-10-12 12:50:00,79.43,79.46,79.34,79.37,46503.0,60.3982,60.421,60.3297,60.3526,46503.0
2018-10-12 12:55:00,79.37,79.37,79.25,79.3,42692.0,60.3526,60.3526,60.2613,60.2993,42692.0
2018-10-12 13:00:00,79.3,79.54,79.29,79.5,46174.0,60.2993,60.4818,60.2917,60.4514,46174.0
2018-10-12 13:05:00,79.52,79.66,79.49,79.64,25508.0,60.4666,60.5731,60.4438,60.5579,25508.0
2018-10-12 13:10:00,79.65,79.93,79.64,79.84,32208.0,60.5655,60.7784,60.5579,60.7099,32208.0
2018-10-12 13:15:00,79.86,79.99,79.79,79.84,23824.0,60.7252,60.824,60.6719,60.7099,23824.0
2018-10-12 13:20:00,79.84,79.92,79.72,79.72,21296.0,60.7099,60.7708,60.6187,60.6187,21296.0
2018-10-12 13:25:00,79.73,79.78,79.71,79.74,21692.0,60.6263,60.6643,60.6111,60.6339,21692.0
2018-10-12 13:30:00,79.73,79.73,79.55,79.55,16339.0,60.6263,60.6263,60.4894,60.4894,16339.0
2018-10-12 13:35:00,79.53,79.53,79.42,79.43,21242.0,60.4742,60.4742,60.3906,60.3982,21242.0
2018-10-12 13:40:00,79.43,79.6,79.36,79.59,24152.0,60.3982,60.5274,60.345,60.5198,24152.0
2018-10-12 13:45:00,79.6,79.7,79.58,79.7,17119.0,60.5274,60.6035,60.5122,60.6035,17119.0
2018-10-12 13:50:00,79.7,79.72,79.6,79.69,18901.0,60.6035,60.6187,60.5274,60.5959,18901.0
2018-10-12 13:55:00,79.68,79.71,79.6,79.61,20644.0,60.5883,60.6111,60.5274,60.5351,20644.0
2018-10-12 14:00:00,79.62,79.68,79.55,79.59,20160.0,60.5427,60.5883,60.4894,60.5198,20160.0
2018-10-12 14:05:00,79.58,79.62,79.49,79.56,24947.0,60.5122,60.5427,60.4438,60.497,24947.0
2018-10-12 14:10:00,79.54,79.62,79.48,79.5,35262.0,60.4818,60.5427,60.4362,60.4514,35262.0
2018-10-12 14:15:00,79.49,79.65,79.47,79.54,33927.0,60.4438,60.5655,60.4286,60.4818,33927.0
2018-10-12 14:20:00,79.56,79.61,79.42,79.43,30109.0,60.497,60.5351,60.3906,60.3982,30109.0
2018-10-12 14:25:00,79.43,79.43,79.29,79.43,23102.0,60.3982,60.3982,60.2917,60.3982,23102.0
2018-10-12 14:30:00,79.44,79.59,79.42,79.53,22753.0,60.4058,60.5198,60.3906,60.4742,22753.0
2018-10-12 14:35:00,79.52,79.55,79.43,79.43,18787.0,60.4666,60.4894,60.3982,60.3982,18787.0
2018-10-12 14:40:00,79.43,79.47,79.36,79.4,41843.0,60.3982,60.4286,60.345,60.3754,41843.0
2018-10-12 14:45:00,79.41,79.44,79.32,79.35,36304.0,60.383,60.4058,60.3145,60.3373,36304.0
2018-10-12 14:50:00,79.35,79.54,79.34,79.51,26005.0,60.3373,60.4818,60.3297,60.459,26005.0
2018-10-12 14:55:00,79.51,79.7,79.5,79.69,43450.0,60.459,60.6035,60.4514,60.5959,43450.0
2018-10-12 15:00:00,79.7,79.8,79.67,79.7,37518.0,60.6035,60.6795,60.5807,60.6035,37518.0
2018-10-12 15:05:00,79.71,79.85,79.7,79.74,50047.0,60.6111,60.7175,60.6035,60.6339,50047.0
2018-10-12 15:10:00,79.75,79.87,79.74,79.76,47060.0,60.6415,60.7328,60.6339,60.6491,47060.0
2018-10-12 15:15:00,79.76,79.78,79.69,79.71,35430.0,60.6491,60.6643,60.5959,60.6111,35430.0
2018-10-12 15:20:00,79.71,79.8,79.7,79.74,40295.0,60.6111,60.6795,60.6035,60.6339,40295.0
2018-10-12 15:25:00,79.74,79.99,79.74,79.94,38105.0,60.6339,60.824,60.6339,60.786,38105.0
2018-10-12 15:30:00,79.94,79.99,79.86,79.96,47754.0,60.786,60.824,60.7252,60.8012,47754.0
2018-10-12 15:35:00,79.95,79.96,79.85,79.88,68375.0,60.7936,60.8012,60.7175,60.7404,68375.0
2018-10-12 15:40:00,79.89,80.0,79.78,79.99,90332.0,60.748,60.8316,60.6643,60.824,90332.0
2018-10-12 15:45:00,79.99,80.05,79.9,79.97,92109.0,60.824,60.8696,60.7556,60.8088,92109.0
2018-10-12 15:50:00,79.98,80.11,79.98,80.03,88832.0,60.8164,60.9152,60.8164,60.8544,88832.0
2018-10-12 15:55:00,80.03,80.09,79.94,79.95,390004.0,60.8544,60.9,60.786,60.7936,390004.0
2018-10-15 09:30:00,79.92,80.22,79.71,79.83,54085.0,60.7708,60.9989,60.6111,60.7023,54085.0
2018-10-15 09:35:00,79.89,80.33,79.89,80.14,45102.0,60.748,61.0825,60.748,60.9381,45102.0
2018-10-15 09:40:00,80.13,80.16,79.93,79.99,30590.0,60.9305,60.9533,60.7784,60.824,30590.0
2018-10-15 09:45:00,80.01,80.23,79.94,80.21,24433.0,60.8392,61.0065,60.786,60.9913,24433.0
2018-10-15 09:50:00,80.23,80.26,80.06,80.18,60427.0,61.0065,61.0293,60.8772,60.9685,60427.0
2018-10-15 09:55:00,80.17,80.34,80.08,80.1,70003.0,60.9609,61.0901,60.8924,60.9076,70003.0
2018-10-15 10:00:00,80.11,80.2,80.04,80.08,111820.0,60.9152,60.9837,60.862,60.8924,111820.0
2018-10-15 10:05:00,80.09,80.27,80.04,80.25,30969.0,60.9,61.0369,60.862,61.0217,30969.0
2018-10-15 10:10:00,80.26,80.33,80.17,80.33,20703.0,61.0293,61.0825,60.9609,61.0825,20703.0
2018-10-15 10:15:00,80.31,80.53,80.27,80.51,37694.0,61.0673,61.2346,61.0369,61.2194,37694.0
2018-10-15 10:20:00,80.51,80.55,80.3,80.35,24057.0,61.2194,61.2498,61.0597,61.0977,24057.0
2018-10-15 10:25:00,80.32,80.34,80.19,80.24,20042.0,61.0749,61.0901,60.9761,61.0141,20042.0
2018-10-15 10:30:00,80.22,80.4,80.21,80.33,26527.0,60.9989,61.1358,60.9913,61.0825,26527.0
2018-10-15 10:35:00,80.33,80.58,80.3,80.54,26011.0,61.0825,61.2726,61.0597,61.2422,26011.0
2018-10-15 10:40:00,80.54,80.75,80.53,80.68,20389.0,61.2422,61.4019,61.2346,61.3487,20389.0
2018-10-15 10:45:00,80.68,80.71,80.59,80.59,18843.0,61.3487,61.3715,61.2802,61.2802,18843.0
2018-10-15 10:50:00,80.6,80.84,80.57,80.79,45100.0,61.2878,61.4703,61.265,61.4323,45100.0
2018-10-15 10:55:00,80.77,80.84,80.74,80.84,16417.0,61.4171,61.4703,61.3943,61.4703,16417.0
2018-10-15 11:00:00,80.83,80.83,80.7,80.71,24092.0,61.4627,61.4627,61.3639,61.3715,24092.0
2018-10-15 11:05:00,80.72,80.73,80.45,80.55,47705.0,61.3791,61.3867,61.1738,61.2498,47705.0
2018-10-15 11:10:00,80.56,80.68,80.55,80.62,34208.0,61.2574,61.3487,61.2498,61.3031,34208.0
2018-10-15 11:15:00,80.63,80.68,80.54,80.6,24230.0,61.3107,61.3487,61.2422,61.2878,24230.0
2018-10-15 11:20:00,80.6,80.62,80.53,80.54,26443.0,61.2878,61.3031,61.2346,61.2422,26443.0
2018-10-15 11:25:00,80.52,80.65,80.52,80.57,31862.0,61.227,61.3259,61.227,61.265,31862.0
2018-10-15 11:30:00,80.57,80.61,80.53,80.56,50529.0,61.265,61.2954,61.2346,61.2574,50529.0
2018-10-15 11:35:00,80.56,80.6,80.36,80.38,32884.0,61.2574,61.2878,61.1053,61.1206,32884.0
2018-10-15 11:40:00,80.39,80.42,80.28,80.28,31901.0,61.1282,61.151,61.0445,61.0445,31901.0
2018-10-15 11:45:00,80.3,80.34,80.26,80.31,19431.0,61.0597,61.0901,61.0293,61.0673,19431.0
2018-10-15 11:50:00,80.31,80.39,80.26,80.37,40698.0,61.0673,61.1282,61.0293,61.113,40698.0
2018-10-15 11:55:00,80.37,80.39,80.31,80.34,25789.0,61.113,61.1282,61.0673,61.0901,25789.0
2018-10-15 12:00:00,80.35,80.37,80.28,80.32,29527.0,61.0977,61.113,61.0445,61.0749,29527.0
2018-10-15 12:05:00,80.32,80.35,80.24,80.24,14864.0,61.0749,61.0977,61.0141,61.0141,14864.0
2018-10-15 12:10:00,80.25,80.28,80.19,80.24,19812.0,61.0217,61.0445,60.9761,61.0141,19812.0
2018-10-15 12:15:00,80.25,80.27,80.14,80.25,27007.0,61.0217,61.0369,60.9381,61.0217,27007.0
2018-10-15 12:20:00,80.27,80.32,80.23,80.27,21507.0,61.0369,61.0749,61.0065,61.0369,21507.0
2018-10-15 12:25:00,80.26,80.32,80.26,80.3,15758.0,61.0293,61.0749,61.0293,61.0597,15758.0
2018-10-15 12:30:00,80.3,80.36,80.27,80.29,17332.0,61.0597,61.1053,61.0369,61.0521,17332.0
2018-10-15 12:35:00,80.31,80.38,80.3,80.34,10942.0,61.0673,61.1206,61.0597,61.0901,10942.0
2018-10-15 12:40:00,80.35,80.35,80.29,80.29,14471.0,61.0977,61.0977,61.0521,61.0521,14471.0
2018-10-15 12:45:00,80.29,80.36,80.26,80.3,14478.0,61.0521,61.1053,61.0293,61.0597,14478.0
2018-10-15 12:50:00,80.3,80.38,80.29,80.38,13231.0,61.0597,61.1206,61.0521,61.1206,13231.0
2018-10-15 12:55:00,80.38,80.39,80.31,80.35,14159.0,61.1206,61.1282,61.0673,61.0977,14159.0
2018-10-15 13:00:00,80.36,80.44,80.34,80.44,10688.0,61.1053,61.1662,61.0901,61.1662,10688.0
2018-10-15 13:05:00,80.44,80.49,80.41,80.48,13503.0,61.1662,61.2042,61.1434,61.1966,13503.0
2018-10-15 13:10:00,80.49,80.51,80.44,80.48,15907.0,61.2042,61.2194,61.1662,61.1966,15907.0
2018-10-15 13:15:00,80.48,80.54,80.46,80.52,16035.0,61.1966,61.2422,61.1814,61.227,16035.0
2018-10-15 13:20:00,80.52,80.53,80.46,80.53,28975.0,61.227,61.2346,61.1814,61.2346,28975.0
2018-10-15 13:25:00,80.53,80.63,80.5,80.6,10008.0,61.2346,61.3107,61.2118,61.2878,10008.0
2018-10-15 13:30:00,80.59,80.69,80.56,80.67,19036.0,61.2802,61.3563,61.2574,61.3411,19036.0
2018-10-15 13:35:00,80.67,80.7,80.65,80.69,30477.0,61.3411,61.3639,61.3259,61.3563,30477.0
2018-10-15 13:40:00,80.68,80.7,80.53,80.56,84905.0,61.3487,61.3639,61.2346,61.2574,84905.0
2018-10-15 13:45:00,80.56,80.57,80.42,80.42,14659.0,61.2574,61.265,61.151,61.151,14659.0
2018-10-15 13:50:00,80.4,80.5,80.37,80.48,13646.0,61.1358,61.2118,61.113,61.1966,13646.0
2018-10-15 13:55:00,80.48,80.59,80.46,80.56,21711.0,61.1966,61.2802,61.1814,61.2574,21711.0
2018-10-15 14:00:00,80.57,80.65,80.56,80.65,37307.0,61.265,61.3259,61.2574,61.3259,37307.0
2018-10-15 14:05:00,80.64,80.68,80.62,80.66,20262.0,61.3183,61.3487,61.3031,61.3335,20262.0
2018-10-15 14:10:00,80.64,80.65,80.57,80.65,11765.0,61.3183,61.3259,61.265,61.3259,11765.0
2018-10-15 14:15:00,80.65,80.66,80.59,80.62,9899.0,61.3259,61.3335,61.2802,61.3031,9899.0
2018-10-15 14:20:00,80.63,80.72,80.63,80.72,17250.0,61.3107,61.3791,61.3107,61.3791,17250.0
2018-10-15 14:25:00,80.73,80.73,80.66,80.67,18145.0,61.3867,61.3867,61.3335,61.3411,18145.0
2018-10-15 14:30:00,80.67,80.71,80.65,80.68,14213.0,61.3411,61.3715,61.3259,61.3487,14213.0
2018-10-15 14:35:00,80.66,80.79,80.64,80.79,15786.0,61.3335,61.4323,61.3183,61.4323,15786.0
2018-10-15 14:40:00,80.79,80.85,80.75,80.78,76821.0,61.4323,61.4779,61.4019,61.4247,76821.0
2018-10-15 14:45:00,80.78,80.78,80.67,80.68,14784.0,61.4247,61.4247,61.3411,61.3487,14784.0
2018-10-15 14:50:00,80.69,80.7,80.63,80.65,15953.0,61.3563,61.3639,61.3107,61.3259,15953.0
2018-10-15 14:55:00,80.64,80.65,80.56,80.63,25022.0,61.3183,61.3259,61.2574,61.3107,25022.0
2018-10-15 15:00:00,80.64,80.65,80.48,80.5,28889.0,61.3183,61.3259,61.1966,61.2118,28889.0
2018-10-15 15:05:00,80.5,80.54,80.43,80.45,22369.0,61.2118,61.2422,61.1586,61.1738,22369.0
2018-10-15 15:10:00,80.46,80.59,80.44,80.45,40906.0,61.1814,61.2802,61.1662,61.1738,40906.0
2018-10-15 15:15:00,80.44,80.48,80.39,80.41,25376.0,61.1662,61.1966,61.1282,61.1434,25376.0
2018-10-15 15:20:00,80.4,80.44,80.36,80.39,17974.0,61.1358,61.1662,61.1053,61.1282,17974.0
2018-10-15 15:25:00,80.39,80.49,80.38,80.44,26567.0,61.1282,61.2042,61.1206,61.1662,26567.0
2018-10-15 15:30:00,80.44,80.47,80.4,80.42,25810.0,61.1662,61.189,61.1358,61.151,25810.0
2018-10-15 15:35:00,80.41,80.42,80.37,80.4,22409.0,61.1434,61.151,61.113,61.1358,22409.0
2018-10-15 15:40:00,80.39,80.47,80.37,80.44,49603.0,61.1282,61.189,61.113,61.1662,49603.0
2018-10-15 15:45:00,80.44,80.44,80.28,80.31,53070.0,61.1662,61.1662,61.0445,61.0673,53070.0
2018-10-15 15:50:00,80.31,80.35,80.24,80.28,47614.0,61.0673,61.0977,61.0141,61.0445,47614.0
2018-10-15 15:55:00,80.28,80.28,80.13,80.13,109887.0,61.0445,61.0445,60.9305,60.9305,109887.0
2018-10-16 09:30:00,80.05,80.61,79.75,80.56,58149.0,60.8696,61.2954,60.6415,61.2574,58149.0
2018-10-16 09:35:00,80.61,80.66,80.24,80.65,20151.0,61.2954,61.3335,61.0141,61.3259,20151.0
2018-10-16 09:40:00,80.6,80.6,80.35,80.48,13592.0,61.2878,61.2878,61.0977,61.1966,13592.0
2018-10-16 09:45:00,80.52,80.6,80.45,80.45,14531.0,61.227,61.2878,61.1738,61.1738,14531.0
2018-10-16 09:50:00,80.44,80.53,80.37,80.46,22279.0,61.1662,61.2346,61.113,61.1814,22279.0
2018-10-16 09:55:00,80.47,80.52,80.36,80.45,18712.0,61.189,61.227,61.1053,61.1738,18712.0
2018-10-16 10:00:00,80.45,80.6,80.42,80.5,27153.0,61.1738,61.2878,61.151,61.2118,27153.0
2018-10-16 10:05:00,80.5,80.73,80.44,80.72,39311.0,61.2118,61.3867,61.1662,61.3791,39311.0
2018-10-16 10:10:00,80.7,80.94,80.66,80.94,35370.0,61.3639,61.5464,61.3335,61.5464,35370.0
2018-10-16 10:15:00,80.93,80.96,80.77,80.93,24367.0,61.5388,61.5616,61.4171,61.5388,24367.0
2018-10-16 10:20:00,80.93,81.04,80.85,80.87,65408.0,61.5388,61.6224,61.4779,61.4931,65408.0
2018-10-16 10:25:00,80.87,80.97,80.83,80.89,31537.0,61.4931,61.5692,61.4627,61.5084,31537.0
2018-10-16 10:30:00,80.89,81.09,80.83,81.03,46111.0,61.5084,61.6604,61.4627,61.6148,46111.0
2018-10-16 10:35:00,81.0,81.02,80.87,80.87,33827.0,61.592,61.6072,61.4931,61.4931,33827.0
2018-10-16 10:40:00,80.87,81.0,80.8,81.0,18993.0,61.4931,61.592,61.4399,61.592,18993.0
2018-10-16 10:45:00,81.01,81.1,80.97,81.05,24257.0,61.5996,61.668,61.5692,61.63,24257.0
2018-10-16 10:50:00,81.03,81.14,81.01,81.12,19898.0,61.6148,61.6985,61.5996,61.6832,19898.0
2018-10-16 10:55:00,81.1,81.18,81.09,81.1,20051.0,61.668,61.7289,61.6604,61.668,20051.0
2018-10-16 11:00:00,81.09,81.13,81.03,81.05,18546.0,61.6604,61.6909,61.6148,61.63,18546.0
2018-10-16 11:05:00,81.07,81.11,81.04,81.1,20818.0,61.6452,61.6756,61.6224,61.668,20818.0
2018-10-16 11:10:00,81.11,81.12,80.98,81.01,22616.0,61.6756,61.6832,61.5768,61.5996,22616.0
2018-10-16 11:15:00,81.02,81.02,80.87,80.93,17949.0,61.6072,61.6072,61.4931,61.5388,17949.0
2018-10-16 11:20:00,80.94,81.04,80.91,80.96,20054.0,61.5464,61.6224,61.5236,61.5616,20054.0
2018-10-16 11:25:00,80.96,80.99,80.92,80.95,13417.0,61.5616,61.5844,61.5312,61.554,13417.0
2018-10-16 11:30:00,80.95,80.99,80.86,80.89,30776.0,61.554,61.5844,61.4855,61.5084,30776.0
2018-10-16 11:35:00,80.88,81.02,80.87,80.96,32150.0,61.5008,61.6072,61.4931,61.5616,32150.0
2018-10-16 11:40:00,80.96,81.15,80.96,81.15,27385.0,61.5616,61.7061,61.5616,61.7061,27385.0
2018-10-16 11:45:00,81.15,81.15,80.96,80.98,24200.0,61.7061,61.7061,61.5616,61.5768,24200.0
2018-10-16 11:50:00,80.98,81.09,80.94,81.03,30959.0,61.5768,61.6604,61.5464,61.6148,30959.0
2018-10-16 11:55:00,81.04,81.23,81.04,81.14,74682.0,61.6224,61.7669,61.6224,61.6985,74682.0
2018-10-16 12:00:00,81.16,81.19,81.08,81.19,17434.0,61.7137,61.7365,61.6528,61.7365,17434.0
2018-10-16 12:05:00,81.19,81.24,81.15,81.16,17089.0,61.7365,61.7745,61.7061,61.7137,17089.0
2018-10-16 12:10:00,81.16,81.19,81.12,81.12,17252.0,61.7137,61.7365,61.6832,61.6832,17252.0
2018-10-16 12:15:00,81.14,81.14,81.01,81.03,36381.0,61.6985,61.6985,61.5996,61.6148,36381.0
2018-10-16 12:20:00,81.02,81.07,81.01,81.04,23036.0,61.6072,61.6452,61.5996,61.6224,23036.0
2018-10-16 12:25:00,81.05,81.09,81.0,81.08,18208.0,61.63,61.6604,61.592,61.6528,18208.0
2018-10-16 12:30:00,81.06,81.17,81.06,81.17,14379.0,61.6376,61.7213,61.6376,61.7213,14379.0
2018-10-16 12:35:00,81.17,81.18,81.06,81.06,29726.0,61.7213,61.7289,61.6376,61.6376,29726.0
2018-10-16 12:40:00,81.06,81.1,81.0,81.06,19001.0,61.6376,61.668,61.592,61.6376,19001.0
2018-10-16 12:45:00,81.05,81.06,80.97,80.99,17866.0,61.63,61.6376,61.5692,61.5844,17866.0
2018-10-16 12:50:00,80.98,81.04,80.97,81.02,12864.0,61.5768,61.6224,61.5692,61.6072,12864.0
2018-10-16 12:55:00,81.03,81.08,80.99,80.99,8731.0,61.6148,61.6528,61.5844,61.5844,8731.0
2018-10-16 13:00:00,80.99,80.99,80.93,80.97,12336.0,61.5844,61.5844,61.5388,61.5692,12336.0
2018-10-16 13:05:00,80.96,81.05,80.96,81.03,11089.0,61.5616,61.63,61.5616,61.6148,11089.0
2018-10-16 13:10:00,81.03,81.04,80.98,81.0,10563.0,61.6148,61.6224,61.5768,61.592,10563.0
2018-10-16 13:15:00,80.99,81.02,80.96,80.96,10659.0,61.5844,61.6072,61.5616,61.5616,10659.0
2018-10-16 13:20:00,80.96,80.98,80.95,80.98,13016.0,61.5616,61.5768,61.554,61.5768,13016.0
2018-10-16 13:25:00,80.98,81.01,80.94,80.98,12963.0,61.5768,61.5996,61.5464,61.5768,12963.0
2018-10-16 13:30:00,80.99,81.02,80.96,81.02,13266.0,61.5844,61.6072,61.5616,61.6072,13266.0
2018-10-16 13:35:00,81.03,81.05,81.01,81.02,16356.0,61.6148,61.63,61.5996,61.6072,16356.0
2018-10-16 13:40:00,81.02,81.06,81.0,81.02,13421.0,61.6072,61.6376,61.592,61.6072,13421.0
2018-10-16 13:45:00,81.02,81.08,80.98,81.08,14860.0,61.6072,61.6528,61.5768,61.6528,14860.0
2018-10-16 13:50:00,81.09,81.14,81.09,81.14,13516.0,61.6604,61.6985,61.6604,61.6985,13516.0
2018-10-16 13:55:00,81.13,81.14,81.06,81.11,16592.0,61.6909,61.6985,61.6376,61.6756,16592.0
2018-10-16 14:00:00,81.11,81.12,81.05,81.11,16307.0,61.6756,61.6832,61.63,61.6756,16307.0
2018-10-16 14:05:00,81.1,81.15,81.09,81.13,15831.0,61.668,61.7061,61.6604,61.6909,15831.0
2018-10-16 14:10:00,81.13,81.21,81.12,81.12,34745.0,61.6909,61.7517,61.6832,61.6832,34745.0
2018-10-16 14:15:00,81.13,81.15,81.06,81.06,15503.0,61.6909,61.7061,61.6376,61.6376,15503.0
2018-10-16 14:20:00,81.06,81.13,81.02,81.09,17385.0,61.6376,61.6909,61.6072,61.6604,17385.0
2018-10-16 14:25:00,81.1,81.21,81.08,81.21,14787.0,61.668,61.7517,61.6528,61.7517,14787.0
2018-10-16 14:30:00,81.22,81.27,81.21,81.27,30079.0,61.7593,61.7973,61.7517,61.7973,30079.0
2018-10-16 14:35:00,81.28,81.34,81.27,81.34,15477.0,61.8049,61.8505,61.7973,61.8505,15477.0
2018-10-16 14:40:00,81.34,81.38,81.3,81.35,32550.0,61.8505,61.881,61.8201,61.8581,32550.0
2018-10-16 14:45:00,81.36,81.41,81.32,81.4,19997.0,61.8657,61.9038,61.8353,61.8962,19997.0
2018-10-16 14:50:00,81.4,81.4,81.29,81.29,38373.0,61.8962,61.8962,61.8125,61.8125,38373.0
2018-10-16 14:55:00,81.3,81.31,81.1,81.11,34952.0,61.8201,61.8277,61.668,61.6756,34952.0
2018-10-16 15:00:00,81.11,81.11,80.96,80.98,34388.0,61.6756,61.6756,61.5616,61.5768,34388.0
2018-10-16 15:05:00,80.99,81.04,80.94,81.01,25021.0,61.5844,61.6224,61.5464,61.5996,25021.0
2018-10-16 15:10:00,81.0,81.12,80.96,81.11,24346.0,61.592,61.6832,61.5616,61.6756,24346.0
2018-10-16 15:15:00,81.11,81.12,81.03,81.05,31211.0,61.6756,61.6832,61.6148,61.63,31211.0
2018-10-16 15:20:00,81.05,81.05,80.98,81.0,35964.0,61.63,61.63,61.5768,61.592,35964.0
2018-10-16 15:25:00,81.0,81.0,80.86,80.86,27773.0,61.592,61.592,61.4855,61.4855,27773.0
2018-10-16 15:30:00,80.84,80.84,80.67,80.77,56735.0,61.4703,61.4703,61.3411,61.4171,56735.0
2018-10-16 15:35:00,80.77,80.87,80.73,80.87,31794.0,61.4171,61.4931,61.3867,61.4931,31794.0
2018-10-16 15:40:00,80.87,81.04,80.87,81.04,47675.0,61.4931,61.6224,61.4931,61.6224,47675.0
2018-10-16 15:45:00,81.04,81.1,81.0,81.07,50863.0,61.6224,61.668,61.592,61.6452,50863.0
2018-10-16 15:50:00,81.07,81.1,80.88,80.89,71212.0,61.6452,61.668,61.5008,61.5084,71212.0
2018-10-16 15:55:00,80.89,80.97,80.81,80.94,142587.0,61.5084,61.5692,61.4475,61.5464,142587.0
2018-10-17 09:30:00,80.82,80.82,80.48,80.67,120698.0,61.4551,61.4551,61.1966,61.3411,120698.0
2018-10-17 09:35:00,80.68,81.06,80.58,81.01,37709.0,61.3487,61.6376,61.2726,61.5996,37709.0
2018-10-17 09:40:00,80.99,81.07,80.58,80.59,39922.0,61.5844,61.6452,61.2726,61.2802,39922.0
2018-10-17 09:45:00,80.56,80.73,80.52,80.63,19564.0,61.2574,61.3867,61.227,61.3107,19564.0
2018-10-17 09:50:00,80.62,80.69,80.41,80.42,25023.0,61.3031,61.3563,61.1434,61.151,25023.0
2018-10-17 09:55:00,80.41,80.5,80.29,80.34,23829.0,61.1434,61.2118,61.0521,61.0901,23829.0
2018-10-17 10:00:00,80.33,80.61,80.32,80.43,55969.0,61.0825,61.2954,61.0749,61.1586,55969.0
2018-10-17 10:05:00,80.43,80.45,80.25,80.28,24151.0,61.1586,61.1738,61.0217,61.0445,24151.0
2018-10-17 10:10:00,80.29,80.4,80.19,80.36,26583.0,61.0521,61.1358,60.9761,61.1053,26583.0
2018-10-17 10:15:00,80.37,80.42,80.25,80.39,14522.0,61.113,61.151,61.0217,61.1282,14522.0
2018-10-17 10:20:00,80.39,80.41,80.33,80.36,18938.0,61.1282,61.1434,61.0825,61.1053,18938.0
2018-10-17 10:25:00,80.36,80.36,80.27,80.29,18069.0,61.1053,61.1053,61.0369,61.0521,18069.0
2018-10-17 10:30:00,80.29,80.38,80.28,80.33,18124.0,61.0521,61.1206,61.0445,61.0825,18124.0
2018-10-17 10:35:00,80.32,80.5,80.3,80.48,20560.0,61.0749,61.2118,61.0597,61.1966,20560.0
2018-10-17 10:40:00,80.49,80.49,80.4,80.42,19600.0,61.2042,61.2042,61.1358,61.151,19600.0
2018-10-17 10:45:00,80.42,80.43,80.29,80.29,22041.0,61.151,61.1586,61.0521,61.0521,22041.0
2018-10-17 10:50:00,80.3,80.35,80.2,80.33,25453.0,61.0597,61.0977,60.9837,61.0825,25453.0
2018-10-17 10:55:00,80.32,80.4,80.32,80.38,19030.0,61.0749,61.1358,61.0749,61.1206,19030.0
2018-10-17 11:00:00,80.37,80.42,80.3,80.42,11481.0,61.113,61.151,61.0597,61.151,11481.0
2018-10-17 11:05:00,80.42,80.52,80.35,80.36,14666.0,61.151,61.227,61.0977,61.1053,14666.0
2018-10-17 11:10:00,80.36,80.44,80.36,80.4,13156.0,61.1053,61.1662,61.1053,61.1358,13156.0
2018-10-17 11:15:00,80.39,80.39,80.26,80.38,14237.0,61.1282,61.1282,61.0293,61.1206,14237.0
2018-10-17 11:20:00,80.38,80.47,80.36,80.42,10766.0,61.1206,61.189,61.1053,61.151,10766.0
2018-10-17 11:25:00,80.41,80.56,80.41,80.56,21303.0,61.1434,61.2574,61.1434,61.2574,21303.0
2018-10-17 11:30:00,80.56,80.72,80.56,80.7,28038.0,61.2574,61.3791,61.2574,61.3639,28038.0
2018-10-17 11:35:00,80.7,80.72,80.62,80.68,27900.0,61.3639,61.3791,61.3031,61.3487,27900.0
2018-10-17 11:40:00,80.7,80.71,80.65,80.65,23680.0,61.3639,61.3715,61.3259,61.3259,23680.0
2018-10-17 11:45:00,80.66,80.76,80.64,80.75,11294.0,61.3335,61.4095,61.3183,61.4019,11294.0
2018-10-17 11:50:00,80.76,80.83,80.74,80.83,13459.0,61.4095,61.4627,61.3943,61.4627,13459.0
2018-10-17 11:55:00,80.83,80.87,80.81,80.85,24489.0,61.4627,61.4931,61.4475,61.4779,24489.0
2018-10-17 12:00:00,80.87,80.88,80.68,80.71,24406.0,61.4931,61.5008,61.3487,61.3715,24406.0
2018-10-17 12:05:00,80.72,80.74,80.66,80.68,32330.0,61.3791,61.3943,61.3335,61.3487,32330.0
2018-10-17 12:10:00,80.69,80.73,80.6,80.73,40777.0,61.3563,61.3867,61.2878,61.3867,40777.0
2018-10-17 12:15:00,80.73,80.77,80.62,80.69,14014.0,61.3867,61.4171,61.3031,61.3563,14014.0
2018-10-17 12:20:00,80.68,80.7,80.64,80.67,6738.0,61.3487,61.3639,61.3183,61.3411,6738.0
2018-10-17 12:25:00,80.66,80.79,80.66,80.78,7498.0,61.3335,61.4323,61.3335,61.4247,7498.0
2018-10-17 12:30:00,80.78,80.8,80.7,80.78,9878.0,61.4247,61.4399,61.3639,61.4247,9878.0
2018-10-17 12:35:00,80.79,80.91,80.77,80.91,17627.0,61.4323,61.5236,61.4171,61.5236,17627.0
2018-10-17 12:40:00,80.91,80.95,80.85,80.87,13606.0,61.5236,61.554,61.4779,61.4931,13606.0
2018-10-17 12:45:00,80.86,80.87,80.78,80.8,11951.0,61.4855,61.4931,61.4247,61.4399,11951.0
2018-10-17 12:50:00,80.8,80.8,80.63,80.63,12553.0,61.4399,61.4399,61.3107,61.3107,12553.0
2018-10-17 12:55:00,80.63,80.71,80.6,80.69,12499.0,61.3107,61.3715,61.2878,61.3563,12499.0
2018-10-17 13:00:00,80.69,80.75,80.65,80.67,22784.0,61.3563,61.4019,61.3259,61.3411,22784.0
2018-10-17 13:05:00,80.68,80.75,80.62,80.66,17850.0,61.3487,61.4019,61.3031,61.3335,17850.0
2018-10-17 13:10:00,80.66,80.69,80.59,80.62,22990.0,61.3335,61.3563,61.2802,61.3031,22990.0
2018-10-17 13:15:00,80.63,80.67,80.6,80.64,26592.0,61.3107,61.3411,61.2878,61.3183,26592.0
2018-10-17 13:20:00,80.65,80.71,80.63,80.71,40769.0,61.3259,61.3715,61.3107,61.3715,40769.0
2018-10-17 13:25:00,80.71,80.81,80.7,80.81,15134.0,61.3715,61.4475,61.3639,61.4475,15134.0
2018-10-17 13:30:00,80.82,80.82,80.72,80.72,11065.0,61.4551,61.4551,61.3791,61.3791,11065.0
2018-10-17 13:35:00,80.72,80.81,80.72,80.81,26173.0,61.3791,61.4475,61.3791,61.4475,26173.0
2018-10-17 13:40:00,80.81,80.9,80.81,80.88,17717.0,61.4475,61.516,61.4475,61.5008,17717.0
2018-10-17 13:45:00,80.88,80.92,80.87,80.91,31985.0,61.5008,61.5312,61.4931,61.5236,31985.0
2018-10-17 13:50:00,80.92,80.96,80.91,80.94,9452.0,61.5312,61.5616,61.5236,61.5464,9452.0
2018-10-17 13:55:00,80.95,80.97,80.9,80.95,12631.0,61.554,61.5692,61.516,61.554,12631.0
2018-10-17 14:00:00,80.94,80.94,80.81,80.83,36319.0,61.5464,61.5464,61.4475,61.4627,36319.0
2018-10-17 14:05:00,80.84,80.93,80.83,80.88,21341.0,61.4703,61.5388,61.4627,61.5008,21341.0
2018-10-17 14:10:00,80.89,80.93,80.83,80.85,26585.0,61.5084,61.5388,61.4627,61.4779,26585.0
2018-10-17 14:15:00,80.84,80.91,80.83,80.88,18246.0,61.4703,61.5236,61.4627,61.5008,18246.0
2018-10-17 14:20:00,80.88,80.88,80.72,80.78,42588.0,61.5008,61.5008,61.3791,61.4247,42588.0
2018-10-17 14:25:00,80.78,80.86,80.76,80.84,24962.0,61.4247,61.4855,61.4095,61.4703,24962.0
2018-10-17 14:30:00,80.82,80.83,80.75,80.77,50641.0,61.4551,61.4627,61.4019,61.4171,50641.0
2018-10-17 14:35:00,80.77,80.81,80.76,80.78,23437.0,61.4171,61.4475,61.4095,61.4247,23437.0
2018-10-17 14:40:00,80.78,80.86,80.77,80.86,13190.0,61.4247,61.4855,61.4171,61.4855,13190.0
2018-10-17 14:45:00,80.85,80.88,80.83,80.84,13112.0,61.4779,61.5008,61.4627,61.4703,13112.0
2018-10-17 14:50:00,80.82,80.91,80.82,80.89,22913.0,61.4551,61.5236,61.4551,61.5084,22913.0
2018-10-17 14:55:00,80.9,80.94,80.87,80.88,10254.0,61.516,61.5464,61.4931,61.5008,10254.0
2018-10-17 15:00:00,80.88,80.88,80.78,80.8,19469.0,61.5008,61.5008,61.4247,61.4399,19469.0
2018-10-17 15:05:00,80.8,80.82,80.76,80.79,15173.0,61.4399,61.4551,61.4095,61.4323,15173.0
2018-10-17 15:10:00,80.78,80.79,80.73,80.74,17613.0,61.4247,61.4323,61.3867,61.3943,17613.0
2018-10-17 15:15:00,80.73,80.75,80.67,80.67,14395.0,61.3867,61.4019,61.3411,61.3411,14395.0
2018-10-17 15:20:00,80.68,80.72,80.64,80.69,14736.0,61.3487,61.3791,61.3183,61.3563,14736.0
2018-10-17 15:25:00,80.7,80.76,80.68,80.7,12648.0,61.3639,61.4095,61.3487,61.3639,12648.0
2018-10-17 15:30:00,80.71,80.77,80.61,80.67,24215.0,61.3715,61.4171,61.2954,61.3411,24215.0
2018-10-17 15:35:00,80.67,80.74,80.64,80.64,26055.0,61.3411,61.3943,61.3183,61.3183,26055.0
2018-10-17 15:40:00,80.64,80.68,80.57,80.57,33498.0,61.3183,61.3487,61.265,61.265,33498.0
2018-10-17 15:45:00,80.56,80.63,80.49,80.55,45712.0,61.2574,61.3107,61.2042,61.2498,45712.0
2018-10-17 15:50:00,80.54,80.68,80.54,80.64,30604.0,61.2422,61.3487,61.2422,61.3183,30604.0
2018-10-17 15:55:00,80.64,80.82,80.62,80.76,102076.0,61.3183,61.4551,61.3031,61.4095,102076.0
2018-10-18 09:30:00,81.49,81.49,81.0,81.23,121952.0,61.9646,61.9646,61.592,61.7669,121952.0
2018-10-18 09:35:00,81.32,81.37,81.12,81.12,32996.0,61.8353,61.8733,61.6832,61.6832,32996.0
2018-10-18 09:40:00,81.17,81.33,80.96,81.31,42120.0,61.7213,61.8429,61.5616,61.8277,42120.0
2018-10-18 09:45:00,81.29,81.41,81.19,81.29,66103.0,61.8125,61.9038,61.7365,61.8125,66103.0
2018-10-18 09:50:00,81.29,81.44,81.26,81.29,45829.0,61.8125,61.9266,61.7897,61.8125,45829.0
2018-10-18 09:55:00,81.29,81.5,81.29,81.45,47782.0,61.8125,61.9722,61.8125,61.9342,47782.0
2018-10-18 10:00:00,81.44,81.59,81.41,81.47,57925.0,61.9266,62.0406,61.9038,61.9494,57925.0
2018-10-18 10:05:00,81.45,81.49,81.32,81.38,28425.0,61.9342,61.9646,61.8353,61.881,28425.0
2018-10-18 10:10:00,81.38,81.47,81.34,81.43,34229.0,61.881,61.9494,61.8505,61.919,34229.0
2018-10-18 10:15:00,81.42,81.58,81.41,81.52,49601.0,61.9114,62.033,61.9038,61.9874,49601.0
2018-10-18 10:20:00,81.52,81.58,81.46,81.48,38776.0,61.9874,62.033,61.9418,61.957,38776.0
2018-10-18 10:25:00,81.47,81.48,81.32,81.36,42090.0,61.9494,61.957,61.8353,61.8657,42090.0
2018-10-18 10:30:00,81.34,81.4,81.33,81.37,29542.0,61.8505,61.8962,61.8429,61.8733,29542.0
2018-10-18 10:35:00,81.37,81.53,81.34,81.53,39281.0,61.8733,61.995,61.8505,61.995,39281.0
2018-10-18 10:40:00,81.52,81.54,81.44,81.54,21921.0,61.9874,62.0026,61.9266,62.0026,21921.0
2018-10-18 10:45:00,81.53,81.54,81.35,81.41,16756.0,61.995,62.0026,61.8581,61.9038,16756.0
2018-10-18 10:50:00,81.42,81.54,81.35,81.45,50799.0,61.9114,62.0026,61.8581,61.9342,50799.0
2018-10-18 10:55:00,81.43,81.54,81.38,81.52,28248.0,61.919,62.0026,61.881,61.9874,28248.0
2018-10-18 11:00:00,81.53,81.67,81.53,81.6,65925.0,61.995,62.1015,61.995,62.0482,65925.0
2018-10-18 11:05:00,81.6,81.7,81.58,81.6,33258.0,62.0482,62.1243,62.033,62.0482,33258.0
2018-10-18 11:10:00,81.6,81.69,81.59,81.66,14791.0,62.0482,62.1167,62.0406,62.0939,14791.0
2018-10-18 11:15:00,81.66,81.66,81.6,81.61,18541.0,62.0939,62.0939,62.0482,62.0558,18541.0
2018-10-18 11:20:00,81.61,81.74,81.6,81.72,16326.0,62.0558,62.1547,62.0482,62.1395,16326.0
2018-10-18 11:25:00,81.73,81.73,81.63,81.63,25227.0,62.1471,62.1471,62.071,62.071,25227.0
2018-10-18 11:30:00,81.63,81.65,81.57,81.58,73445.0,62.071,62.0863,62.0254,62.033,73445.0
2018-10-18 11:35:00,81.58,81.64,81.51,81.57,62558.0,62.033,62.0787,61.9798,62.0254,62558.0
2018-10-18 11:40:00,81.57,81.7,81.52,81.67,76974.0,62.0254,62.1243,61.9874,62.1015,76974.0
2018-10-18 11:45:00,81.66,81.69,81.52,81.58,59170.0,62.0939,62.1167,61.9874,62.033,59170.0
2018-10-18 11:50:00,81.59,81.59,81.4,81.42,18769.0,62.0406,62.0406,61.8962,61.9114,18769.0
2018-10-18 11:55:00,81.42,81.54,81.41,81.45,35290.0,61.9114,62.0026,61.9038,61.9342,35290.0
2018-10-18 12:00:00,81.44,81.51,81.43,81.46,35711.0,61.9266,61.9798,61.919,61.9418,35711.0
2018-10-18 12:05:00,81.46,81.53,81.43,81.48,26067.0,61.9418,61.995,61.919,61.957,26067.0
2018-10-18 12:10:00,81.47,81.5,81.4,81.4,35582.0,61.9494,61.9722,61.8962,61.8962,35582.0
2018-10-18 12:15:00,81.4,81.43,81.34,81.39,67745.0,61.8962,61.919,61.8505,61.8886,67745.0
2018-10-18 12:20:00,81.4,81.48,81.39,81.47,36947.0,61.8962,61.957,61.8886,61.9494,36947.0
2018-10-18 12:25:00,81.46,81.47,81.39,81.42,17765.0,61.9418,61.9494,61.8886,61.9114,17765.0
2018-10-18 12:30:00,81.42,81.43,81.37,81.43,36412.0,61.9114,61.919,61.8733,61.919,36412.0
2018-10-18 12:35:00,81.44,81.48,81.38,81.47,38781.0,61.9266,61.957,61.881,61.9494,38781.0
2018-10-18 12:40:00,81.49,81.6,81.49,81.57,16755.0,61.9646,62.0482,61.9646,62.0254,16755.0
2018-10-18 12:45:00,81.57,81.62,81.56,81.56,16270.0,62.0254,62.0634,62.0178,62.0178,16270.0
2018-10-18 12:50:00,81.57,81.6,81.52,81.54,19226.0,62.0254,62.0482,61.9874,62.0026,19226.0
2018-10-18 12:55:00,81.55,81.55,81.46,81.46,14715.0,62.0102,62.0102,61.9418,61.9418,14715.0
2018-10-18 13:00:00,81.45,81.5,81.44,81.45,44723.0,61.9342,61.9722,61.9266,61.9342,44723.0
2018-10-18 13:05:00,81.45,81.48,81.42,81.48,52171.0,61.9342,61.957,61.9114,61.957,52171.0
2018-10-18 13:10:00,81.46,81.5,81.44,81.45,32319.0,61.9418,61.9722,61.9266,61.9342,32319.0
2018-10-18 13:15:00,81.45,81.49,81.43,81.46,45006.0,61.9342,61.9646,61.919,61.9418,45006.0
2018-10-18 13:20:00,81.46,81.5,81.36,81.36,48006.0,61.9418,61.9722,61.8657,61.8657,48006.0
2018-10-18 13:25:00,81.34,81.34,81.19,81.27,24866.0,61.8505,61.8505,61.7365,61.7973,24866.0
2018-10-18 13:30:00,81.27,81.33,81.21,81.3,92567.0,61.7973,61.8429,61.7517,61.8201,92567.0
2018-10-18 13:35:00,81.29,81.3,81.05,81.11,62978.0,61.8125,61.8201,61.63,61.6756,62978.0
2018-10-18 13:40:00,81.11,81.11,80.95,80.99,26013.0,61.6756,61.6756,61.554,61.5844,26013.0
2018-10-18 13:45:00,81.0,81.11,81.0,81.07,35093.0,61.592,61.6756,61.592,61.6452,35093.0
2018-10-18 13:50:00,81.07,81.1,80.91,80.96,49620.0,61.6452,61.668,61.5236,61.5616,49620.0
2018-10-18 13:55:00,80.94,81.03,80.93,80.99,90453.0,61.5464,61.6148,61.5388,61.5844,90453.0
2018-10-18 14:00:00,80.99,81.07,80.98,81.0,31238.0,61.5844,61.6452,61.5768,61.592,31238.0
2018-10-18 14:05:00,81.0,81.16,80.99,81.13,23076.0,61.592,61.7137,61.5844,61.6909,23076.0
2018-10-18 14:10:00,81.12,81.14,81.08,81.09,41954.0,61.6832,61.6985,61.6528,61.6604,41954.0
2018-10-18 14:15:00,81.09,81.2,81.08,81.19,45710.0,61.6604,61.7441,61.6528,61.7365,45710.0
2018-10-18 14:20:00,81.2,81.33,81.2,81.25,42054.0,61.7441,61.8429,61.7441,61.7821,42054.0
2018-10-18 14:25:00,81.25,81.29,81.2,81.25,64236.0,61.7821,61.8125,61.7441,61.7821,64236.0
2018-10-18 14:30:00,81.24,81.29,81.18,81.27,32411.0,61.7745,61.8125,61.7289,61.7973,32411.0
2018-10-18 14:35:00,81.26,81.39,81.24,81.3,29319.0,61.7897,61.8886,61.7745,61.8201,29319.0
2018-10-18 14:40:00,81.3,81.41,81.26,81.37,23325.0,61.8201,61.9038,61.7897,61.8733,23325.0
2018-10-18 14:45:00,81.38,81.46,81.36,81.43,37596.0,61.881,61.9418,61.8657,61.919,37596.0
2018-10-18 14:50:00,81.43,81.43,81.31,81.41,32944.0,61.919,61.919,61.8277,61.9038,32944.0
2018-10-18 14:55:00,81.41,81.41,81.27,81.29,19319.0,61.9038,61.9038,61.7973,61.8125,19319.0
2018-10-18 15:00:00,81.3,81.33,81.23,81.24,27023.0,61.8201,61.8429,61.7669,61.7745,27023.0
2018-10-18 15:05:00,81.24,81.26,81.19,81.21,28714.0,61.7745,61.7897,61.7365,61.7517,28714.0
2018-10-18 15:10:00,81.22,81.26,81.2,81.22,27548.0,61.7593,61.7897,61.7441,61.7593,27548.0
2018-10-18 15:15:00,81.23,81.38,81.22,81.37,26222.0,61.7669,61.881,61.7593,61.8733,26222.0
2018-10-18 15:20:00,81.37,81.5,81.36,81.47,41284.0,61.8733,61.9722,61.8657,61.9494,41284.0
2018-10-18 15:25:00,81.47,81.51,81.44,81.44,34525.0,61.9494,61.9798,61.9266,61.9266,34525.0
2018-10-18 15:30:00,81.43,81.48,81.34,81.34,37212.0,61.919,61.957,61.8505,61.8505,37212.0
2018-10-18 15:35:00,81.35,81.42,81.29,81.41,61738.0,61.8581,61.9114,61.8125,61.9038,61738.0
2018-10-18 15:40:00,81.42,81.48,81.22,81.23,74960.0,61.9114,61.957,61.7593,61.7669,74960.0
2018-10-18 15:45:00,81.22,81.45,81.19,81.4,85168.0,61.7593,61.9342,61.7365,61.8962,85168.0
2018-10-18 15:50:00,81.39,81.39,81.31,81.36,60114.0,61.8886,61.8886,61.8277,61.8657,60114.0
2018-10-18 15:55:00,81.35,81.35,81.17,81.27,173023.0,61.8581,61.8581,61.7213,61.7973,173023.0
2018-10-19 09:30:00,81.25,81.66,81.23,81.66,236229.0,61.7821,62.0939,61.7669,62.0939,236229.0
2018-10-19 09:35:00,81.55,81.9,81.55,81.77,26100.0,62.0102,62.2764,62.0102,62.1775,26100.0
2018-10-19 09:40:00,81.79,81.89,81.73,81.8,24874.0,62.1927,62.2688,62.1471,62.2003,24874.0
2018-10-19 09:45:00,81.8,81.93,81.75,81.78,40299.0,62.2003,62.2992,62.1623,62.1851,40299.0
2018-10-19 09:50:00,81.77,81.82,81.65,81.77,25563.0,62.1775,62.2155,62.0863,62.1775,25563.0
2018-10-19 09:55:00,81.77,81.85,81.72,81.82,22484.0,62.1775,62.2383,62.1395,62.2155,22484.0
2018-10-19 10:00:00,81.86,81.99,81.81,81.98,39341.0,62.2459,62.3448,62.2079,62.3372,39341.0
2018-10-19 10:05:00,81.97,82.09,81.95,82.08,29729.0,62.3296,62.4208,62.3144,62.4132,29729.0
2018-10-19 10:10:00,82.07,82.24,82.07,82.19,44477.0,62.4056,62.5349,62.4056,62.4969,44477.0
2018-10-19 10:15:00,82.22,82.37,82.21,82.31,36331.0,62.5197,62.6337,62.5121,62.5881,36331.0
2018-10-19 10:20:00,82.34,82.36,82.24,82.24,16850.0,62.6109,62.6261,62.5349,62.5349,16850.0
2018-10-19 10:25:00,82.24,82.32,82.15,82.22,9722.0,62.5349,62.5957,62.4665,62.5197,9722.0
2018-10-19 10:30:00,82.24,82.42,82.2,82.41,29933.0,62.5349,62.6718,62.5045,62.6642,29933.0
2018-10-19 10:35:00,82.4,82.42,82.31,82.33,34338.0,62.6566,62.6718,62.5881,62.6033,34338.0
2018-10-19 10:40:00,82.33,82.48,82.33,82.46,20294.0,62.6033,62.7174,62.6033,62.7022,20294.0
2018-10-19 10:45:00,82.45,82.46,82.37,82.44,43087.0,62.6946,62.7022,62.6337,62.687,43087.0
2018-10-19 10:50:00,82.43,82.46,82.37,82.43,10685.0,62.6794,62.7022,62.6337,62.6794,10685.0
2018-10-19 10:55:00,82.46,82.53,82.43,82.47,11932.0,62.7022,62.7554,62.6794,62.7098,11932.0
2018-10-19 11:00:00,82.48,82.52,82.44,82.46,13099.0,62.7174,62.7478,62.687,62.7022,13099.0
2018-10-19 11:05:00,82.46,82.49,82.37,82.47,45756.0,62.7022,62.725,62.6337,62.7098,45756.0
2018-10-19 11:10:00,82.47,82.52,82.45,82.48,20789.0,62.7098,62.7478,62.6946,62.7174,20789.0
2018-10-19 11:15:00,82.49,82.58,82.47,82.58,36260.0,62.725,62.7934,62.7098,62.7934,36260.0
2018-10-19 11:20:00,82.59,82.63,82.53,82.56,75363.0,62.801,62.8314,62.7554,62.7782,75363.0
2018-10-19 11:25:00,82.56,82.62,82.54,82.61,25097.0,62.7782,62.8238,62.763,62.8162,25097.0
2018-10-19 11:30:00,82.61,82.62,82.48,82.59,44870.0,62.8162,62.8238,62.7174,62.801,44870.0
2018-10-19 11:35:00,82.59,82.68,82.58,82.64,36439.0,62.801,62.8695,62.7934,62.839,36439.0
2018-10-19 11:40:00,82.64,82.81,82.63,82.79,48625.0,62.839,62.9683,62.8314,62.9531,48625.0
2018-10-19 11:45:00,82.81,82.9,82.77,82.86,59165.0,62.9683,63.0368,62.9379,63.0063,59165.0
2018-10-19 11:50:00,82.86,82.91,82.76,82.91,47307.0,63.0063,63.0444,62.9303,63.0444,47307.0
2018-10-19 11:55:00,82.89,82.95,82.86,82.89,36404.0,63.0291,63.0748,63.0063,63.0291,36404.0
2018-10-19 12:00:00,82.89,83.02,82.88,82.98,50290.0,63.0291,63.128,63.0215,63.0976,50290.0
2018-10-19 12:05:00,82.99,83.11,82.97,83.1,50934.0,63.1052,63.1964,63.09,63.1888,50934.0
2018-10-19 12:10:00,83.1,83.16,83.08,83.12,31870.0,63.1888,63.2345,63.1736,63.204,31870.0
2018-10-19 12:15:00,83.1,83.18,83.03,83.17,47609.0,63.1888,63.2497,63.1356,63.2421,47609.0
2018-10-19 12:20:00,83.16,83.16,83.07,83.11,80346.0,63.2345,63.2345,63.166,63.1964,80346.0
2018-10-19 12:25:00,83.09,83.33,83.08,83.32,56775.0,63.1812,63.3637,63.1736,63.3561,56775.0
2018-10-19 12:30:00,83.32,83.42,83.31,83.36,48539.0,63.3561,63.4322,63.3485,63.3865,48539.0
2018-10-19 12:35:00,83.36,83.41,83.32,83.39,33762.0,63.3865,63.4246,63.3561,63.4093,33762.0
2018-10-19 12:40:00,83.39,83.39,83.22,83.23,39529.0,63.4093,63.4093,63.2801,63.2877,39529.0
2018-10-19 12:45:00,83.23,83.24,83.09,83.17,67015.0,63.2877,63.2953,63.1812,63.2421,67015.0
2018-10-19 12:50:00,83.17,83.18,83.0,83.02,40812.0,63.2421,63.2497,63.1128,63.128,40812.0
2018-10-19 12:55:00,83.01,83.09,82.95,83.07,37869.0,63.1204,63.1812,63.0748,63.166,37869.0
2018-10-19 13:00:00,83.08,83.09,83.0,83.03,33760.0,63.1736,63.1812,63.1128,63.1356,33760.0
2018-10-19 13:05:00,83.05,83.06,82.97,83.06,51110.0,63.1508,63.1584,63.09,63.1584,51110.0
2018-10-19 13:10:00,83.06,83.09,83.03,83.07,25065.0,63.1584,63.1812,63.1356,63.166,25065.0
2018-10-19 13:15:00,83.07,83.16,83.05,83.14,24017.0,63.166,63.2345,63.1508,63.2192,24017.0
2018-10-19 13:20:00,83.15,83.21,83.12,83.16,21302.0,63.2268,63.2725,63.204,63.2345,21302.0
2018-10-19 13:25:00,83.16,83.23,83.15,83.21,24932.0,63.2345,63.2877,63.2268,63.2725,24932.0
2018-10-19 13:30:00,83.2,83.2,83.07,83.07,23377.0,63.2649,63.2649,63.166,63.166,23377.0
2018-10-19 13:35:00,83.05,83.05,82.89,82.92,51014.0,63.1508,63.1508,63.0291,63.052,51014.0
2018-10-19 13:40:00,82.93,82.96,82.81,82.82,43596.0,63.0596,63.0824,62.9683,62.9759,43596.0
2018-10-19 13:45:00,82.83,82.84,82.75,82.77,21810.0,62.9835,62.9911,62.9227,62.9379,21810.0
2018-10-19 13:50:00,82.77,82.93,82.77,82.93,22698.0,62.9379,63.0596,62.9379,63.0596,22698.0
2018-10-19 13:55:00,82.94,82.97,82.9,82.94,20299.0,63.0672,63.09,63.0368,63.0672,20299.0
2018-10-19 14:00:00,82.92,83.02,82.92,82.96,39816.0,63.052,63.128,63.052,63.0824,39816.0
2018-10-19 14:05:00,82.96,82.99,82.8,82.82,32828.0,63.0824,63.1052,62.9607,62.9759,32828.0
2018-10-19 14:10:00,82.8,82.88,82.75,82.84,29604.0,62.9607,63.0215,62.9227,62.9911,29604.0
2018-10-19 14:15:00,82.83,82.86,82.73,82.82,24192.0,62.9835,63.0063,62.9075,62.9759,24192.0
2018-10-19 14:20:00,82.82,82.9,82.8,82.89,23580.0,62.9759,63.0368,62.9607,63.0291,23580.0
2018-10-19 14:25:00,82.88,82.92,82.81,82.88,17825.0,63.0215,63.052,62.9683,63.0215,17825.0
2018-10-19 14:30:00,82.89,82.95,82.86,82.87,35106.0,63.0291,63.0748,63.0063,63.0139,35106.0
2018-10-19 14:35:00,82.85,82.93,82.84,82.92,35832.0,62.9987,63.0596,62.9911,63.052,35832.0
2018-10-19 14:40:00,82.92,82.92,82.82,82.83,34385.0,63.052,63.052,62.9759,62.9835,34385.0
2018-10-19 14:45:00,82.82,83.01,82.82,83.0,32101.0,62.9759,63.1204,62.9759,63.1128,32101.0
2018-10-19 14:50:00,83.0,83.12,82.99,83.12,40024.0,63.1128,63.204,63.1052,63.204,40024.0
2018-10-19 14:55:00,83.1,83.11,82.94,82.95,26801.0,63.1888,63.1964,63.0672,63.0748,26801.0
2018-10-19 15:00:00,82.95,82.96,82.69,82.69,36318.0,63.0748,63.0824,62.8771,62.8771,36318.0
2018-10-19 15:05:00,82.7,82.83,82.69,82.83,37927.0,62.8847,62.9835,62.8771,62.9835,37927.0
2018-10-19 15:10:00,82.82,82.91,82.8,82.91,28156.0,62.9759,63.0444,62.9607,63.0444,28156.0
2018-10-19 15:15:00,82.91,82.92,82.79,82.89,29476.0,63.0444,63.052,62.9531,63.0291,29476.0
2018-10-19 15:20:00,82.89,82.96,82.88,82.89,20048.0,63.0291,63.0824,63.0215,63.0291,20048.0
2018-10-19 15:25:00,82.89,82.99,82.78,82.98,46557.0,63.0291,63.1052,62.9455,63.0976,46557.0
2018-10-19 15:30:00,82.98,83.07,82.96,83.04,54768.0,63.0976,63.166,63.0824,63.1432,54768.0
2018-10-19 15:35:00,83.05,83.08,82.95,82.98,45585.0,63.1508,63.1736,63.0748,63.0976,45585.0
2018-10-19 15:40:00,82.97,83.04,82.9,83.04,43823.0,63.09,63.1432,63.0368,63.1432,43823.0
2018-10-19 15:45:00,83.04,83.1,82.94,82.98,58859.0,63.1432,63.1888,63.0672,63.0976,58859.0
2018-10-19 15:50:00,82.97,83.02,82.89,82.89,89389.0,63.09,63.128,63.0291,63.0291,89389.0
2018-10-19 15:55:00,82.89,82.9,82.73,82.75,256228.0,63.0291,63.0368,62.9075,62.9227,256228.0
2018-10-22 09:30:00,83.02,83.08,82.59,82.76,76516.0,63.128,63.1736,62.801,62.9303,76516.0
2018-10-22 09:35:00,82.74,83.13,82.69,83.09,44474.0,62.9151,63.2116,62.8771,63.1812,44474.0
2018-10-22 09:40:00,83.11,83.19,83.06,83.15,33486.0,63.1964,63.2573,63.1584,63.2268,33486.0
2018-10-22 09:45:00,83.18,83.21,82.92,83.0,28342.0,63.2497,63.2725,63.052,63.1128,28342.0
2018-10-22 09:50:00,83.05,83.09,82.97,83.09,24262.0,63.1508,63.1812,63.09,63.1812,24262.0
2018-10-22 09:55:00,83.07,83.15,83.0,83.01,22528.0,63.166,63.2268,63.1128,63.1204,22528.0
2018-10-22 10:00:00,82.98,83.01,82.7,82.81,36174.0,63.0976,63.1204,62.8847,62.9683,36174.0
2018-10-22 10:05:00,82.79,82.86,82.73,82.75,32758.0,62.9531,63.0063,62.9075,62.9227,32758.0
2018-10-22 10:10:00,82.74,82.83,82.7,82.76,42314.0,62.9151,62.9835,62.8847,62.9303,42314.0
2018-10-22 10:15:00,82.78,82.93,82.75,82.87,53578.0,62.9455,63.0596,62.9227,63.0139,53578.0
2018-10-22 10:20:00,82.85,82.99,82.83,82.9,37034.0,62.9987,63.1052,62.9835,63.0368,37034.0
2018-10-22 10:25:00,82.88,82.9,82.82,82.87,30840.0,63.0215,63.0368,62.9759,63.0139,30840.0
2018-10-22 10:30:00,82.85,82.93,82.72,82.75,34656.0,62.9987,63.0596,62.8999,62.9227,34656.0
2018-10-22 10:35:00,82.74,82.82,82.72,82.81,49950.0,62.9151,62.9759,62.8999,62.9683,49950.0
2018-10-22 10:40:00,82.8,82.91,82.78,82.86,40537.0,62.9607,63.0444,62.9455,63.0063,40537.0
2018-10-22 10:45:00,82.85,82.91,82.78,82.89,37860.0,62.9987,63.0444,62.9455,63.0291,37860.0
2018-10-22 10:50:00,82.9,82.9,82.72,82.74,143728.0,63.0368,63.0368,62.8999,62.9151,143728.0
2018-10-22 10:55:00,82.72,82.76,82.66,82.76,47906.0,62.8999,62.9303,62.8543,62.9303,47906.0
2018-10-22 11:00:00,82.76,82.8,82.74,82.77,67892.0,62.9303,62.9607,62.9151,62.9379,67892.0
2018-10-22 11:05:00,82.77,82.8,82.74,82.78,49917.0,62.9379,62.9607,62.9151,62.9455,49917.0
2018-10-22 11:10:00,82.78,82.79,82.74,82.75,35169.0,62.9455,62.9531,62.9151,62.9227,35169.0
2018-10-22 11:15:00,82.75,82.81,82.47,82.49,59351.0,62.9227,62.9683,62.7098,62.725,59351.0
2018-10-22 11:20:00,82.49,82.63,82.48,82.54,34965.0,62.725,62.8314,62.7174,62.763,34965.0
2018-10-22 11:25:00,82.54,82.62,82.52,82.54,26587.0,62.763,62.8238,62.7478,62.763,26587.0
2018-10-22 11:30:00,82.54,82.6,82.36,82.39,43385.0,62.763,62.8086,62.6261,62.6489,43385.0
2018-10-22 11:35:00,82.38,82.48,82.33,82.48,29233.0,62.6413,62.7174,62.6033,62.7174,29233.0
2018-10-22 11:40:00,82.47,82.6,82.46,82.48,50349.0,62.7098,62.8086,62.7022,62.7174,50349.0
2018-10-22 11:45:00,82.47,82.55,82.42,82.5,18945.0,62.7098,62.7706,62.6718,62.7326,18945.0
2018-10-22 11:50:00,82.51,82.6,82.46,82.54,14089.0,62.7402,62.8086,62.7022,62.763,14089.0
2018-10-22 11:55:00,82.54,82.56,82.46,82.52,23750.0,62.763,62.7782,62.7022,62.7478,23750.0
2018-10-22 12:00:00,82.55,82.61,82.5,82.5,11290.0,62.7706,62.8162,62.7326,62.7326,11290.0
2018-10-22 12:05:00,82.5,82.65,82.49,82.65,31567.0,62.7326,62.8467,62.725,62.8467,31567.0
2018-10-22 12:10:00,82.62,82.67,82.58,82.62,15053.0,62.8238,62.8619,62.7934,62.8238,15053.0
2018-10-22 12:15:00,82.63,82.63,82.45,82.45,24862.0,62.8314,62.8314,62.6946,62.6946,24862.0
2018-10-22 12:20:00,82.44,82.52,82.43,82.51,14746.0,62.687,62.7478,62.6794,62.7402,14746.0
2018-10-22 12:25:00,82.5,82.52,82.47,82.5,27767.0,62.7326,62.7478,62.7098,62.7326,27767.0
2018-10-22 12:30:00,82.49,82.51,82.43,82.48,45312.0,62.725,62.7402,62.6794,62.7174,45312.0
2018-10-22 12:35:00,82.48,82.5,82.33,82.33,46290.0,62.7174,62.7326,62.6033,62.6033,46290.0
2018-10-22 12:40:00,82.34,82.43,82.34,82.42,15488.0,62.6109,62.6794,62.6109,62.6718,15488.0
2018-10-22 12:45:00,82.42,82.43,82.36,82.43,16294.0,62.6718,62.6794,62.6261,62.6794,16294.0
2018-10-22 12:50:00,82.42,82.62,82.42,82.61,16271.0,62.6718,62.8238,62.6718,62.8162,16271.0
2018-10-22 12:55:00,82.61,82.62,82.55,82.56,14945.0,62.8162,62.8238,62.7706,62.7782,14945.0
2018-10-22 13:00:00,82.56,82.59,82.54,82.55,20678.0,62.7782,62.801,62.763,62.7706,20678.0
2018-10-22 13:05:00,82.54,82.61,82.54,82.58,26471.0,62.763,62.8162,62.763,62.7934,26471.0
2018-10-22 13:10:00,82.59,82.64,82.59,82.61,16351.0,62.801,62.839,62.801,62.8162,16351.0
2018-10-22 13:15:00,82.61,82.65,82.59,82.6,15385.0,62.8162,62.8467,62.801,62.8086,15385.0
2018-10-22 13:20:00,82.61,82.64,82.56,82.57,17758.0,62.8162,62.839,62.7782,62.7858,17758.0
2018-10-22 13:25:00,82.58,82.59,82.46,82.49,19537.0,62.7934,62.801,62.7022,62.725,19537.0
2018-10-22 13:30:00,82.48,82.54,82.47,82.48,27297.0,62.7174,62.763,62.7098,62.7174,27297.0
2018-10-22 13:35:00,82.47,82.58,82.47,82.58,21703.0,62.7098,62.7934,62.7098,62.7934,21703.0
2018-10-22 13:40:00,82.58,82.62,82.57,82.6,21738.0,62.7934,62.8238,62.7858,62.8086,21738.0
2018-10-22 13:45:00,82.6,82.64,82.58,82.58,24977.0,62.8086,62.839,62.7934,62.7934,24977.0
2018-10-22 13:50:00,82.59,82.64,82.57,82.59,14924.0,62.801,62.839,62.7858,62.801,14924.0
2018-10-22 13:55:00,82.59,82.6,82.53,82.54,14950.0,62.801,62.8086,62.7554,62.763,14950.0
2018-10-22 14:00:00,82.54,82.58,82.51,82.56,42090.0,62.763,62.7934,62.7402,62.7782,42090.0
2018-10-22 14:05:00,82.55,82.56,82.51,82.52,45860.0,62.7706,62.7782,62.7402,62.7478,45860.0
2018-10-22 14:10:00,82.52,82.61,82.51,82.59,28279.0,62.7478,62.8162,62.7402,62.801,28279.0
2018-10-22 14:15:00,82.6,82.67,82.59,82.65,22411.0,62.8086,62.8619,62.801,62.8467,22411.0
2018-10-22 14:20:00,82.65,82.65,82.59,82.62,19062.0,62.8467,62.8467,62.801,62.8238,19062.0
2018-10-22 14:25:00,82.62,82.62,82.55,82.56,24713.0,62.8238,62.8238,62.7706,62.7782,24713.0
2018-10-22 14:30:00,82.54,82.63,82.54,82.62,40269.0,62.763,62.8314,62.763,62.8238,40269.0
2018-10-22 14:35:00,82.62,82.66,82.59,82.61,28953.0,62.8238,62.8543,62.801,62.8162,28953.0
2018-10-22 14:40:00,82.61,82.81,82.6,82.8,39732.0,62.8162,62.9683,62.8086,62.9607,39732.0
2018-10-22 14:45:00,82.81,82.82,82.7,82.73,40627.0,62.9683,62.9759,62.8847,62.9075,40627.0
2018-10-22 14:50:00,82.74,82.8,82.74,82.74,14490.0,62.9151,62.9607,62.9151,62.9151,14490.0
2018-10-22 14:55:00,82.75,82.75,82.63,82.67,22908.0,62.9227,62.9227,62.8314,62.8619,22908.0
2018-10-22 15:00:00,82.66,82.71,82.65,82.66,34521.0,62.8543,62.8923,62.8467,62.8543,34521.0
2018-10-22 15:05:00,82.66,82.69,82.62,82.68,40568.0,62.8543,62.8771,62.8238,62.8695,40568.0
2018-10-22 15:10:00,82.67,82.68,82.59,82.62,37283.0,62.8619,62.8695,62.801,62.8238,37283.0
2018-10-22 15:15:00,82.62,82.63,82.53,82.56,42681.0,62.8238,62.8314,62.7554,62.7782,42681.0
2018-10-22 15:20:00,82.55,82.66,82.55,82.63,45387.0,62.7706,62.8543,62.7706,62.8314,45387.0
2018-10-22 15:25:00,82.64,82.65,82.52,82.63,65201.0,62.839,62.8467,62.7478,62.8314,65201.0
2018-10-22 15:30:00,82.62,82.67,82.59,82.65,42805.0,62.8238,62.8619,62.801,62.8467,42805.0
2018-10-22 15:35:00,82.66,82.67,82.64,82.65,96139.0,62.8543,62.8619,62.839,62.8467,96139.0
2018-10-22 15:40:00,82.64,82.67,82.64,82.65,150959.0,62.839,62.8619,62.839,62.8467,150959.0
2018-10-22 15:45:00,82.66,82.69,82.64,82.68,92227.0,62.8543,62.8771,62.839,62.8695,92227.0
2018-10-22 15:50:00,82.69,82.75,82.64,82.75,116221.0,62.8771,62.9227,62.839,62.9227,116221.0
2018-10-22 15:55:00,82.75,82.81,82.64,82.64,200337.0,62.9227,62.9683,62.839,62.839,200337.0
2018-10-23 09:30:00,82.97,83.98,82.69,83.8,157817.0,63.09,63.858,62.8771,63.7211,157817.0
2018-10-23 09:35:00,83.77,84.03,83.69,83.8,138701.0,63.6983,63.896,63.6375,63.7211,138701.0
2018-10-23 09:40:00,83.81,83.95,83.3,83.49,94849.0,63.7287,63.8352,63.3409,63.4854,94849.0
2018-10-23 09:45:00,83.43,83.59,83.29,83.46,111525.0,63.4398,63.5614,63.3333,63.4626,111525.0
2018-10-23 09:50:00,83.42,83.54,83.35,83.52,66843.0,63.4322,63.5234,63.3789,63.5082,66843.0
2018-10-23 09:55:00,83.5,83.52,83.2,83.24,210173.0,63.493,63.5082,63.2649,63.2953,210173.0
2018-10-23 10:00:00,83.26,83.51,83.17,83.2,48356.0,63.3105,63.5006,63.2421,63.2649,48356.0
2018-10-23 10:05:00,83.19,83.32,83.15,83.3,86605.0,63.2573,63.3561,63.2268,63.3409,86605.0
2018-10-23 10:10:00,83.32,83.44,83.28,83.29,63898.0,63.3561,63.4474,63.3257,63.3333,63898.0
2018-10-23 10:15:00,83.28,83.34,83.22,83.29,54413.0,63.3257,63.3713,63.2801,63.3333,54413.0
2018-10-23 10:20:00,83.27,83.47,83.25,83.45,98367.0,63.3181,63.4702,63.3029,63.455,98367.0
2018-10-23 10:25:00,83.45,83.47,83.28,83.32,34819.0,63.455,63.4702,63.3257,63.3561,34819.0
2018-10-23 10:30:00,83.33,83.34,83.12,83.12,27117.0,63.3637,63.3713,63.204,63.204,27117.0
2018-10-23 10:35:00,83.15,83.25,83.14,83.23,44237.0,63.2268,63.3029,63.2192,63.2877,44237.0
2018-10-23 10:40:00,83.23,83.32,83.08,83.16,51561.0,63.2877,63.3561,63.1736,63.2345,51561.0
2018-10-23 10:45:00,83.16,83.31,83.14,83.2,68266.0,63.2345,63.3485,63.2192,63.2649,68266.0
2018-10-23 10:50:00,83.19,83.25,83.16,83.24,49596.0,63.2573,63.3029,63.2345,63.2953,49596.0
2018-10-23 10:55:00,83.24,83.24,83.09,83.12,65597.0,63.2953,63.2953,63.1812,63.204,65597.0
2018-10-23 11:00:00,83.11,83.12,82.66,82.67,72995.0,63.1964,63.204,62.8543,62.8619,72995.0
2018-10-23 11:05:00,82.64,82.87,82.57,82.87,39857.0,62.839,63.0139,62.7858,63.0139,39857.0
2018-10-23 11:10:00,82.87,82.99,82.75,82.81,55021.0,63.0139,63.1052,62.9227,62.9683,55021.0
2018-10-23 11:15:00,82.83,82.87,82.78,82.85,29319.0,62.9835,63.0139,62.9455,62.9987,29319.0
2018-10-23 11:20:00,82.83,82.83,82.63,82.63,52207.0,62.9835,62.9835,62.8314,62.8314,52207.0
2018-10-23 11:25:00,82.63,82.64,82.47,82.58,53336.0,62.8314,62.839,62.7098,62.7934,53336.0
2018-10-23 11:30:00,82.59,82.6,82.48,82.5,29343.0,62.801,62.8086,62.7174,62.7326,29343.0
2018-10-23 11:35:00,82.5,82.59,82.47,82.48,23073.0,62.7326,62.801,62.7098,62.7174,23073.0
2018-10-23 11:40:00,82.47,82.48,82.39,82.44,29034.0,62.7098,62.7174,62.6489,62.687,29034.0
2018-10-23 11:45:00,82.46,82.47,82.34,82.34,12499.0,62.7022,62.7098,62.6109,62.6109,12499.0
2018-10-23 11:50:00,82.34,82.35,82.23,82.31,19752.0,62.6109,62.6185,62.5273,62.5881,19752.0
2018-10-23 11:55:00,82.28,82.39,82.28,82.34,13061.0,62.5653,62.6489,62.5653,62.6109,13061.0
2018-10-23 12:00:00,82.35,82.52,82.35,82.47,26701.0,62.6185,62.7478,62.6185,62.7098,26701.0
2018-10-23 12:05:00,82.48,82.61,82.46,82.61,30300.0,62.7174,62.8162,62.7022,62.8162,30300.0
2018-10-23 12:10:00,82.61,82.68,82.57,82.61,27632.0,62.8162,62.8695,62.7858,62.8162,27632.0
2018-10-23 12:15:00,82.61,82.64,82.54,82.56,15939.0,62.8162,62.839,62.763,62.7782,15939.0
2018-10-23 12:20:00,82.56,82.56,82.41,82.41,20180.0,62.7782,62.7782,62.6642,62.6642,20180.0
2018-10-23 12:25:00,82.41,82.45,82.38,82.43,24860.0,62.6642,62.6946,62.6413,62.6794,24860.0
2018-10-23 12:30:00,82.45,82.47,82.33,82.33,13950.0,62.6946,62.7098,62.6033,62.6033,13950.0
2018-10-23 12:35:00,82.32,82.36,82.26,82.26,16569.0,62.5957,62.6261,62.5501,62.5501,16569.0
2018-10-23 12:40:00,82.25,82.32,82.23,82.24,21733.0,62.5425,62.5957,62.5273,62.5349,21733.0
2018-10-23 12:45:00,82.24,82.32,82.21,82.31,25173.0,62.5349,62.5957,62.5121,62.5881,25173.0
2018-10-23 12:50:00,82.32,82.35,82.23,82.34,14514.0,62.5957,62.6185,62.5273,62.6109,14514.0
2018-10-23 12:55:00,82.33,82.38,82.33,82.33,11243.0,62.6033,62.6413,62.6033,62.6033,11243.0
2018-10-23 13:00:00,82.34,82.45,82.32,82.45,20475.0,62.6109,62.6946,62.5957,62.6946,20475.0
2018-10-23 13:05:00,82.46,82.55,82.44,82.51,17720.0,62.7022,62.7706,62.687,62.7402,17720.0
2018-10-23 13:10:00,82.52,82.62,82.52,82.59,17683.0,62.7478,62.8238,62.7478,62.801,17683.0
2018-10-23 13:15:00,82.59,82.63,82.58,82.61,13939.0,62.801,62.8314,62.7934,62.8162,13939.0
2018-10-23 13:20:00,82.61,82.68,82.56,82.67,19287.0,62.8162,62.8695,62.7782,62.8619,19287.0
2018-10-23 13:25:00,82.68,82.69,82.59,82.59,19844.0,62.8695,62.8771,62.801,62.801,19844.0
2018-10-23 13:30:00,82.6,82.7,82.52,82.52,31952.0,62.8086,62.8847,62.7478,62.7478,31952.0
2018-10-23 13:35:00,82.53,82.54,82.45,82.53,19505.0,62.7554,62.763,62.6946,62.7554,19505.0
2018-10-23 13:40:00,82.53,82.57,82.47,82.57,17471.0,62.7554,62.7858,62.7098,62.7858,17471.0
2018-10-23 13:45:00,82.57,82.64,82.56,82.63,16954.0,62.7858,62.839,62.7782,62.8314,16954.0
2018-10-23 13:50:00,82.62,82.62,82.52,82.53,14671.0,62.8238,62.8238,62.7478,62.7554,14671.0
2018-10-23 13:55:00,82.54,82.56,82.49,82.52,16774.0,62.763,62.7782,62.725,62.7478,16774.0
2018-10-23 14:00:00,82.52,82.59,82.48,82.49,35284.0,62.7478,62.801,62.7174,62.725,35284.0
2018-10-23 14:05:00,82.51,82.64,82.5,82.54,24714.0,62.7402,62.839,62.7326,62.763,24714.0
2018-10-23 14:10:00,82.54,82.62,82.53,82.59,33592.0,62.763,62.8238,62.7554,62.801,33592.0
2018-10-23 14:15:00,82.59,82.67,82.58,82.67,20021.0,62.801,62.8619,62.7934,62.8619,20021.0
2018-10-23 14:20:00,82.67,82.77,82.67,82.77,18880.0,62.8619,62.9379,62.8619,62.9379,18880.0
2018-10-23 14:25:00,82.77,82.77,82.63,82.63,24714.0,62.9379,62.9379,62.8314,62.8314,24714.0
2018-10-23 14:30:00,82.64,82.72,82.62,82.65,19689.0,62.839,62.8999,62.8238,62.8467,19689.0
2018-10-23 14:35:00,82.66,82.76,82.64,82.76,20884.0,62.8543,62.9303,62.839,62.9303,20884.0
2018-10-23 14:40:00,82.77,82.82,82.72,82.82,22218.0,62.9379,62.9759,62.8999,62.9759,22218.0
2018-10-23 14:45:00,82.83,82.83,82.77,82.79,21397.0,62.9835,62.9835,62.9379,62.9531,21397.0
2018-10-23 14:50:00,82.77,82.88,82.77,82.78,22020.0,62.9379,63.0215,62.9379,62.9455,22020.0
2018-10-23 14:55:00,82.78,82.78,82.71,82.74,25400.0,62.9455,62.9455,62.8923,62.9151,25400.0
2018-10-23 15:00:00,82.75,82.83,82.7,82.81,29218.0,62.9227,62.9835,62.8847,62.9683,29218.0
2018-10-23 15:05:00,82.83,82.83,82.77,82.77,23264.0,62.9835,62.9835,62.9379,62.9379,23264.0
2018-10-23 15:10:00,82.78,82.88,82.75,82.87,31680.0,62.9455,63.0215,62.9227,63.0139,31680.0
2018-10-23 15:15:00,82.86,82.86,82.67,82.67,30161.0,63.0063,63.0063,62.8619,62.8619,30161.0
2018-10-23 15:20:00,82.68,82.73,82.66,82.7,31124.0,62.8695,62.9075,62.8543,62.8847,31124.0
2018-10-23 15:25:00,82.7,82.71,82.62,82.63,37883.0,62.8847,62.8923,62.8238,62.8314,37883.0
2018-10-23 15:30:00,82.63,82.64,82.57,82.61,43715.0,62.8314,62.839,62.7858,62.8162,43715.0
2018-10-23 15:35:00,82.6,82.65,82.54,82.55,47223.0,62.8086,62.8467,62.763,62.7706,47223.0
2018-10-23 15:40:00,82.55,82.58,82.36,82.37,63699.0,62.7706,62.7934,62.6261,62.6337,63699.0
2018-10-23 15:45:00,82.36,82.43,82.33,82.37,86057.0,62.6261,62.6794,62.6033,62.6337,86057.0
2018-10-23 15:50:00,82.36,82.41,82.28,82.33,91331.0,62.6261,62.6642,62.5653,62.6033,91331.0
2018-10-23 15:55:00,82.32,82.46,82.22,82.31,342492.0,62.5957,62.7022,62.5197,62.5881,342492.0
2018-10-24 09:30:00,82.64,82.7,82.29,82.61,52219.0,62.839,62.8847,62.5729,62.8162,52219.0
2018-10-24 09:35:00,82.58,82.76,82.5,82.64,22415.0,62.7934,62.9303,62.7326,62.839,22415.0
2018-10-24 09:40:00,82.61,82.63,82.37,82.38,12966.0,62.8162,62.8314,62.6337,62.6413,12966.0
2018-10-24 09:45:00,82.42,82.53,82.3,82.34,10665.0,62.6718,62.7554,62.5805,62.6109,10665.0
2018-10-24 09:50:00,82.37,82.49,82.28,82.47,28352.0,62.6337,62.725,62.5653,62.7098,28352.0
2018-10-24 09:55:00,82.47,82.63,82.43,82.63,12360.0,62.7098,62.8314,62.6794,62.8314,12360.0
2018-10-24 10:00:00,82.64,82.91,82.61,82.89,22932.0,62.839,63.0444,62.8162,63.0291,22932.0
2018-10-24 10:05:00,82.92,82.93,82.68,82.78,18711.0,63.052,63.0596,62.8695,62.9455,18711.0
2018-10-24 10:10:00,82.75,82.99,82.73,82.99,14363.0,62.9227,63.1052,62.9075,63.1052,14363.0
2018-10-24 10:15:00,82.99,83.18,82.95,83.12,26332.0,63.1052,63.2497,63.0748,63.204,26332.0
2018-10-24 10:20:00,83.12,83.32,83.1,83.25,27023.0,63.204,63.3561,63.1888,63.3029,27023.0
2018-10-24 10:25:00,83.24,83.28,83.13,83.23,17161.0,63.2953,63.3257,63.2116,63.2877,17161.0
2018-10-24 10:30:00,83.22,83.5,83.2,83.48,27170.0,63.2801,63.493,63.2649,63.4778,27170.0
2018-10-24 10:35:00,83.48,83.53,83.41,83.47,43558.0,63.4778,63.5158,63.4246,63.4702,43558.0
2018-10-24 10:40:00,83.47,83.71,83.47,83.53,39654.0,63.4702,63.6527,63.4702,63.5158,39654.0
2018-10-24 10:45:00,83.55,83.59,83.41,83.54,88434.0,63.531,63.5614,63.4246,63.5234,88434.0
2018-10-24 10:50:00,83.56,83.74,83.54,83.68,17865.0,63.5386,63.6755,63.5234,63.6299,17865.0
2018-10-24 10:55:00,83.67,83.73,83.59,83.69,19135.0,63.6223,63.6679,63.5614,63.6375,19135.0
2018-10-24 11:00:00,83.68,83.71,83.45,83.47,43371.0,63.6299,63.6527,63.455,63.4702,43371.0
2018-10-24 11:05:00,83.48,83.63,83.44,83.57,19846.0,63.4778,63.5918,63.4474,63.5462,19846.0
2018-10-24 11:10:00,83.6,84.03,83.6,84.02,56310.0,63.569,63.896,63.569,63.8884,56310.0
2018-10-24 11:15:00,84.02,84.17,84.0,84.04,112519.0,63.8884,64.0025,63.8732,63.9036,112519.0
2018-10-24 11:20:00,84.03,84.14,83.95,84.08,27005.0,63.896,63.9796,63.8352,63.934,27005.0
2018-10-24 11:25:00,84.08,84.21,84.03,84.2,39318.0,63.934,64.0329,63.896,64.0253,39318.0
2018-10-24 11:30:00,84.2,84.27,84.18,84.25,27283.0,64.0253,64.0785,64.0101,64.0633,27283.0
2018-10-24 11:35:00,84.26,84.39,84.23,84.36,45328.0,64.0709,64.1697,64.0481,64.1469,45328.0
2018-10-24 11:40:00,84.37,84.41,84.21,84.24,92555.0,64.1545,64.1849,64.0329,64.0557,92555.0
2018-10-24 11:45:00,84.24,84.36,84.1,84.28,72306.0,64.0557,64.1469,63.9492,64.0861,72306.0
2018-10-24 11:50:00,84.28,84.42,84.22,84.3,34476.0,64.0861,64.1926,64.0405,64.1013,34476.0
2018-10-24 11:55:00,84.32,84.37,84.24,84.3,77288.0,64.1165,64.1545,64.0557,64.1013,77288.0
2018-10-24 12:00:00,84.29,84.37,84.22,84.37,33140.0,64.0937,64.1545,64.0405,64.1545,33140.0
2018-10-24 12:05:00,84.37,84.46,84.32,84.43,45555.0,64.1545,64.223,64.1165,64.2002,45555.0
2018-10-24 12:10:00,84.44,84.65,84.43,84.64,51921.0,64.2078,64.3674,64.2002,64.3598,51921.0
2018-10-24 12:15:00,84.63,84.71,84.54,84.64,41186.0,64.3522,64.4131,64.2838,64.3598,41186.0
2018-10-24 12:20:00,84.63,84.7,84.62,84.68,20580.0,64.3522,64.4055,64.3446,64.3903,20580.0
2018-10-24 12:25:00,84.67,84.8,84.65,84.78,40983.0,64.3827,64.4815,64.3674,64.4663,40983.0
2018-10-24 12:30:00,84.78,84.79,84.69,84.7,20724.0,64.4663,64.4739,64.3979,64.4055,20724.0
2018-10-24 12:35:00,84.7,84.76,84.57,84.57,32318.0,64.4055,64.4511,64.3066,64.3066,32318.0
2018-10-24 12:40:00,84.57,84.6,84.48,84.59,26662.0,64.3066,64.3294,64.2382,64.3218,26662.0
2018-10-24 12:45:00,84.58,84.66,84.57,84.61,18064.0,64.3142,64.375,64.3066,64.337,18064.0
2018-10-24 12:50:00,84.61,84.65,84.54,84.62,12726.0,64.337,64.3674,64.2838,64.3446,12726.0
2018-10-24 12:55:00,84.63,84.7,84.63,84.66,11478.0,64.3522,64.4055,64.3522,64.375,11478.0
2018-10-24 13:00:00,84.65,84.66,84.47,84.48,17668.0,64.3674,64.375,64.2306,64.2382,17668.0
2018-10-24 13:05:00,84.49,84.51,84.41,84.41,17882.0,64.2458,64.261,64.1849,64.1849,17882.0
2018-10-24 13:10:00,84.4,84.56,84.4,84.54,15045.0,64.1773,64.299,64.1773,64.2838,15045.0
2018-10-24 13:15:00,84.54,84.54,84.39,84.49,21424.0,64.2838,64.2838,64.1697,64.2458,21424.0
2018-10-24 13:20:00,84.5,84.58,84.45,84.57,18527.0,64.2534,64.3142,64.2154,64.3066,18527.0
2018-10-24 13:25:00,84.56,84.56,84.49,84.5,18210.0,64.299,64.299,64.2458,64.2534,18210.0
2018-10-24 13:30:00,84.49,84.57,84.46,84.51,26525.0,64.2458,64.3066,64.223,64.261,26525.0
2018-10-24 13:35:00,84.52,84.62,84.52,84.54,14758.0,64.2686,64.3446,64.2686,64.2838,14758.0
2018-10-24 13:40:00,84.57,84.73,84.55,84.73,27865.0,64.3066,64.4283,64.2914,64.4283,27865.0
2018-10-24 13:45:00,84.72,84.78,84.7,84.72,28554.0,64.4207,64.4663,64.4055,64.4207,28554.0
2018-10-24 13:50:00,84.71,84.85,84.64,84.83,18811.0,64.4131,64.5195,64.3598,64.5043,18811.0
2018-10-24 13:55:00,84.83,84.85,84.66,84.74,20008.0,64.5043,64.5195,64.375,64.4359,20008.0
2018-10-24 14:00:00,84.75,84.75,84.66,84.68,22384.0,64.4435,64.4435,64.375,64.3903,22384.0
2018-10-24 14:05:00,84.69,84.69,84.53,84.55,71046.0,64.3979,64.3979,64.2762,64.2914,71046.0
2018-10-24 14:10:00,84.55,84.69,84.55,84.63,50240.0,64.2914,64.3979,64.2914,64.3522,50240.0
2018-10-24 14:15:00,84.61,84.65,84.5,84.52,66088.0,64.337,64.3674,64.2534,64.2686,66088.0
2018-10-24 14:20:00,84.53,84.72,84.5,84.61,106568.0,64.2762,64.4207,64.2534,64.337,106568.0
2018-10-24 14:25:00,84.61,84.78,84.52,84.74,50524.0,64.337,64.4663,64.2686,64.4359,50524.0
2018-10-24 14:30:00,84.76,84.89,84.71,84.88,42069.0,64.4511,64.5499,64.4131,64.5423,42069.0
2018-10-24 14:35:00,84.89,84.94,84.83,84.87,39162.0,64.5499,64.588,64.5043,64.5347,39162.0
2018-10-24 14:40:00,84.86,84.91,84.79,84.81,35663.0,64.5271,64.5651,64.4739,64.4891,35663.0
2018-10-24 14:45:00,84.8,84.82,84.63,84.64,37586.0,64.4815,64.4967,64.3522,64.3598,37586.0
2018-10-24 14:50:00,84.63,84.69,84.56,84.59,54972.0,64.3522,64.3979,64.299,64.3218,54972.0
2018-10-24 14:55:00,84.59,84.78,84.57,84.74,84316.0,64.3218,64.4663,64.3066,64.4359,84316.0
2018-10-24 15:00:00,84.73,84.73,84.52,84.59,55292.0,64.4283,64.4283,64.2686,64.3218,55292.0
2018-10-24 15:05:00,84.59,84.72,84.59,84.68,66492.0,64.3218,64.4207,64.3218,64.3903,66492.0
2018-10-24 15:10:00,84.67,84.91,84.63,84.89,45230.0,64.3827,64.5651,64.3522,64.5499,45230.0
2018-10-24 15:15:00,84.88,84.98,84.78,84.87,48700.0,64.5423,64.6184,64.4663,64.5347,48700.0
2018-10-24 15:20:00,84.87,84.89,84.72,84.75,47353.0,64.5347,64.5499,64.4207,64.4435,47353.0
2018-10-24 15:25:00,84.74,84.93,84.74,84.93,95500.0,64.4359,64.5804,64.4359,64.5804,95500.0
2018-10-24 15:30:00,84.92,84.99,84.79,84.8,54800.0,64.5727,64.626,64.4739,64.4815,54800.0
2018-10-24 15:35:00,84.81,85.0,84.79,84.99,88546.0,64.4891,64.6336,64.4739,64.626,88546.0
2018-10-24 15:40:00,85.0,85.08,84.92,85.04,147586.0,64.6336,64.6944,64.5727,64.664,147586.0
2018-10-24 15:45:00,85.03,85.04,84.91,84.94,104155.0,64.6564,64.664,64.5651,64.588,104155.0
2018-10-24 15:50:00,84.94,84.99,84.84,84.92,152072.0,64.588,64.626,64.5119,64.5727,152072.0
2018-10-24 15:55:00,84.92,84.92,84.73,84.76,320848.0,64.5727,64.5727,64.4283,64.4511,320848.0
2018-10-25 09:30:00,84.5,84.55,83.41,83.6,132657.0,64.2534,64.2914,63.4246,63.569,132657.0
2018-10-25 09:35:00,83.61,83.78,83.41,83.59,44333.0,63.5766,63.7059,63.4246,63.5614,44333.0
2018-10-25 09:40:00,83.62,83.79,83.41,83.47,64571.0,63.5842,63.7135,63.4246,63.4702,64571.0
2018-10-25 09:45:00,83.45,83.89,83.45,83.74,41049.0,63.455,63.7895,63.455,63.6755,41049.0
2018-10-25 09:50:00,83.68,83.78,83.45,83.78,86077.0,63.6299,63.7059,63.455,63.7059,86077.0
2018-10-25 09:55:00,83.75,83.98,83.67,83.74,158696.0,63.6831,63.858,63.6223,63.6755,158696.0
2018-10-25 10:00:00,83.71,83.81,83.48,83.56,92825.0,63.6527,63.7287,63.4778,63.5386,92825.0
2018-10-25 10:05:00,83.53,83.68,83.48,83.65,58749.0,63.5158,63.6299,63.4778,63.607,58749.0
2018-10-25 10:10:00,83.65,83.83,83.62,83.71,60445.0,63.607,63.7439,63.5842,63.6527,60445.0
2018-10-25 10:15:00,83.71,84.38,83.67,84.31,88953.0,63.6527,64.1621,63.6223,64.1089,88953.0
2018-10-25 10:20:00,84.3,84.47,84.19,84.36,51380.0,64.1013,64.2306,64.0177,64.1469,51380.0
2018-10-25 10:25:00,84.36,84.44,84.22,84.36,37541.0,64.1469,64.2078,64.0405,64.1469,37541.0
2018-10-25 10:30:00,84.37,84.38,84.18,84.18,29652.0,64.1545,64.1621,64.0101,64.0101,29652.0
2018-10-25 10:35:00,84.21,84.32,84.05,84.05,21567.0,64.0329,64.1165,63.9112,63.9112,21567.0
2018-10-25 10:40:00,84.07,84.15,83.94,84.09,43044.0,63.9264,63.9872,63.8276,63.9416,43044.0
2018-10-25 10:45:00,84.07,84.19,83.89,83.89,39229.0,63.9264,64.0177,63.7895,63.7895,39229.0
2018-10-25 10:50:00,83.9,84.08,83.9,84.02,154166.0,63.7971,63.934,63.7971,63.8884,154166.0
2018-10-25 10:55:00,84.01,84.03,83.81,83.86,61757.0,63.8808,63.896,63.7287,63.7667,61757.0
2018-10-25 11:00:00,83.84,83.95,83.71,83.75,37733.0,63.7515,63.8352,63.6527,63.6831,37733.0
2018-10-25 11:05:00,83.77,83.83,83.74,83.8,57102.0,63.6983,63.7439,63.6755,63.7211,57102.0
2018-10-25 11:10:00,83.8,83.9,83.78,83.83,59221.0,63.7211,63.7971,63.7059,63.7439,59221.0
2018-10-25 11:15:00,83.84,84.17,83.83,84.15,28349.0,63.7515,64.0025,63.7439,63.9872,28349.0
2018-10-25 11:20:00,84.18,84.36,84.17,84.22,26353.0,64.0101,64.1469,64.0025,64.0405,26353.0
2018-10-25 11:25:00,84.2,84.27,84.11,84.13,18479.0,64.0253,64.0785,63.9568,63.972,18479.0
2018-10-25 11:30:00,84.13,84.13,83.86,83.86,30046.0,63.972,63.972,63.7667,63.7667,30046.0
2018-10-25 11:35:00,83.84,83.89,83.72,83.78,49037.0,63.7515,63.7895,63.6603,63.7059,49037.0
2018-10-25 11:40:00,83.78,83.97,83.78,83.84,39042.0,63.7059,63.8504,63.7059,63.7515,39042.0
2018-10-25 11:45:00,83.82,84.02,83.82,83.99,28078.0,63.7363,63.8884,63.7363,63.8656,28078.0
2018-10-25 11:50:00,84.02,84.05,83.9,84.01,29089.0,63.8884,63.9112,63.7971,63.8808,29089.0
2018-10-25 11:55:00,84.0,84.02,83.86,83.89,18133.0,63.8732,63.8884,63.7667,63.7895,18133.0
2018-10-25 12:00:00,83.9,83.92,83.83,83.91,38126.0,63.7971,63.8124,63.7439,63.8048,38126.0
2018-10-25 12:05:00,83.91,83.97,83.86,83.88,29337.0,63.8048,63.8504,63.7667,63.7819,29337.0
2018-10-25 12:10:00,83.88,83.93,83.86,83.93,30143.0,63.7819,63.82,63.7667,63.82,30143.0
2018-10-25 12:15:00,83.93,83.97,83.89,83.95,48508.0,63.82,63.8504,63.7895,63.8352,48508.0
2018-10-25 12:20:00,83.94,84.01,83.89,83.91,35884.0,63.8276,63.8808,63.7895,63.8048,35884.0
2018-10-25 12:25:00,83.92,84.02,83.86,84.02,22279.0,63.8124,63.8884,63.7667,63.8884,22279.0
2018-10-25 12:30:00,84.02,84.08,83.97,84.0,24005.0,63.8884,63.934,63.8504,63.8732,24005.0
2018-10-25 12:35:00,84.0,84.04,83.95,84.02,19811.0,63.8732,63.9036,63.8352,63.8884,19811.0
2018-10-25 12:40:00,84.03,84.07,84.0,84.0,26958.0,63.896,63.9264,63.8732,63.8732,26958.0
2018-10-25 12:45:00,84.0,84.02,83.85,83.92,31522.0,63.8732,63.8884,63.7591,63.8124,31522.0
2018-10-25 12:50:00,83.93,83.96,83.85,83.9,33425.0,63.82,63.8428,63.7591,63.7971,33425.0
2018-10-25 12:55:00,83.89,84.04,83.88,84.04,35319.0,63.7895,63.9036,63.7819,63.9036,35319.0
2018-10-25 13:00:00,84.04,84.08,84.02,84.05,22338.0,63.9036,63.934,63.8884,63.9112,22338.0
2018-10-25 13:05:00,84.06,84.13,84.05,84.13,51737.0,63.9188,63.972,63.9112,63.972,51737.0
2018-10-25 13:10:00,84.14,84.16,83.97,83.97,28286.0,63.9796,63.9948,63.8504,63.8504,28286.0
2018-10-25 13:15:00,83.98,84.02,83.94,84.0,31106.0,63.858,63.8884,63.8276,63.8732,31106.0
2018-10-25 13:20:00,84.01,84.07,83.99,84.07,151830.0,63.8808,63.9264,63.8656,63.9264,151830.0
2018-10-25 13:25:00,84.07,84.17,84.0,84.01,92917.0,63.9264,64.0025,63.8732,63.8808,92917.0
2018-10-25 13:30:00,84.02,84.1,84.0,84.04,51817.0,63.8884,63.9492,63.8732,63.9036,51817.0
2018-10-25 13:35:00,84.01,84.03,83.95,84.0,57595.0,63.8808,63.896,63.8352,63.8732,57595.0
2018-10-25 13:40:00,84.01,84.01,83.83,83.91,213068.0,63.8808,63.8808,63.7439,63.8048,213068.0
2018-10-25 13:45:00,83.9,83.94,83.87,83.89,86039.0,63.7971,63.8276,63.7743,63.7895,86039.0
2018-10-25 13:50:00,83.9,83.92,83.65,83.72,147204.0,63.7971,63.8124,63.607,63.6603,147204.0
2018-10-25 13:55:00,83.7,83.82,83.61,83.8,84635.0,63.6451,63.7363,63.5766,63.7211,84635.0
2018-10-25 14:00:00,83.8,83.88,83.75,83.82,87415.0,63.7211,63.7819,63.6831,63.7363,87415.0
2018-10-25 14:05:00,83.8,83.9,83.53,83.54,201025.0,63.7211,63.7971,63.5158,63.5234,201025.0
2018-10-25 14:10:00,83.54,83.72,83.5,83.62,48226.0,63.5234,63.6603,63.493,63.5842,48226.0
2018-10-25 14:15:00,83.63,83.8,83.59,83.77,57913.0,63.5918,63.7211,63.5614,63.6983,57913.0
2018-10-25 14:20:00,83.77,83.77,83.58,83.73,44870.0,63.6983,63.6983,63.5538,63.6679,44870.0
2018-10-25 14:25:00,83.73,83.76,83.67,83.71,45331.0,63.6679,63.6907,63.6223,63.6527,45331.0
2018-10-25 14:30:00,83.71,83.82,83.63,83.82,41354.0,63.6527,63.7363,63.5918,63.7363,41354.0
2018-10-25 14:35:00,83.82,83.94,83.82,83.93,23509.0,63.7363,63.8276,63.7363,63.82,23509.0
2018-10-25 14:40:00,83.93,83.93,83.84,83.92,39294.0,63.82,63.82,63.7515,63.8124,39294.0
2018-10-25 14:45:00,83.93,84.04,83.9,84.03,32536.0,63.82,63.9036,63.7971,63.896,32536.0
2018-10-25 14:50:00,84.03,84.03,83.8,83.82,22999.0,63.896,63.896,63.7211,63.7363,22999.0
2018-10-25 14:55:00,83.83,83.94,83.81,83.9,35930.0,63.7439,63.8276,63.7287,63.7971,35930.0
2018-10-25 15:00:00,83.9,83.95,83.88,83.93,71732.0,63.7971,63.8352,63.7819,63.82,71732.0
2018-10-25 15:05:00,83.93,83.95,83.87,83.89,53964.0,63.82,63.8352,63.7743,63.7895,53964.0
2018-10-25 15:10:00,83.89,83.94,83.87,83.93,32154.0,63.7895,63.8276,63.7743,63.82,32154.0
2018-10-25 15:15:00,83.93,83.97,83.88,83.93,63437.0,63.82,63.8504,63.7819,63.82,63437.0
2018-10-25 15:20:00,83.93,83.95,83.88,83.92,68731.0,63.82,63.8352,63.7819,63.8124,68731.0
2018-10-25 15:25:00,83.91,83.94,83.7,83.74,129775.0,63.8048,63.8276,63.6451,63.6755,129775.0
2018-10-25 15:30:00,83.74,83.77,83.59,83.73,154320.0,63.6755,63.6983,63.5614,63.6679,154320.0
2018-10-25 15:35:00,83.72,83.73,83.45,83.56,124726.0,63.6603,63.6679,63.455,63.5386,124726.0
2018-10-25 15:40:00,83.56,83.78,83.55,83.78,169687.0,63.5386,63.7059,63.531,63.7059,169687.0
2018-10-25 15:45:00,83.78,83.79,83.66,83.74,209310.0,63.7059,63.7135,63.6147,63.6755,209310.0
2018-10-25 15:50:00,83.73,83.74,83.47,83.56,299749.0,63.6679,63.6755,63.4702,63.5386,299749.0
2018-10-25 15:55:00,83.57,83.68,83.46,83.65,414977.0,63.5462,63.6299,63.4626,63.607,414977.0
2018-10-26 09:30:00,84.02,84.64,83.91,83.92,127078.0,63.8884,64.3598,63.8048,63.8124,127078.0
2018-10-26 09:35:00,83.98,84.25,83.63,83.88,51434.0,63.858,64.0633,63.5918,63.7819,51434.0
2018-10-26 09:40:00,83.87,83.88,83.42,83.47,69902.0,63.7743,63.7819,63.4322,63.4702,69902.0
2018-10-26 09:45:00,83.48,83.5,83.18,83.31,87221.0,63.4778,63.493,63.2497,63.3485,87221.0
2018-10-26 09:50:00,83.31,83.38,83.12,83.16,47907.0,63.3485,63.4017,63.204,63.2345,47907.0
2018-10-26 09:55:00,83.13,83.18,82.94,83.08,77936.0,63.2116,63.2497,63.0672,63.1736,77936.0
2018-10-26 10:00:00,83.05,83.21,82.98,83.07,60266.0,63.1508,63.2725,63.0976,63.166,60266.0
2018-10-26 10:05:00,83.06,83.13,82.79,83.04,59772.0,63.1584,63.2116,62.9531,63.1432,59772.0
2018-10-26 10:10:00,83.04,83.21,82.99,83.04,140809.0,63.1432,63.2725,63.1052,63.1432,140809.0
2018-10-26 10:15:00,83.07,83.31,82.99,83.22,106563.0,63.166,63.3485,63.1052,63.2801,106563.0
2018-10-26 10:20:00,83.24,83.36,83.13,83.32,46838.0,63.2953,63.3865,63.2116,63.3561,46838.0
2018-10-26 10:25:00,83.33,83.5,83.3,83.46,104403.0,63.3637,63.493,63.3409,63.4626,104403.0
2018-10-26 10:30:00,83.41,83.41,83.01,83.04,31132.0,63.4246,63.4246,63.1204,63.1432,31132.0
2018-10-26 10:35:00,83.05,83.11,82.95,83.03,19476.0,63.1508,63.1964,63.0748,63.1356,19476.0
2018-10-26 10:40:00,83.03,83.22,82.89,82.89,30981.0,63.1356,63.2801,63.0291,63.0291,30981.0
2018-10-26 10:45:00,82.93,82.98,82.81,82.93,59237.0,63.0596,63.0976,62.9683,63.0596,59237.0
2018-10-26 10:50:00,82.94,83.01,82.74,82.87,49007.0,63.0672,63.1204,62.9151,63.0139,49007.0
2018-10-26 10:55:00,82.85,82.91,82.62,82.64,59951.0,62.9987,63.0444,62.8238,62.839,59951.0
2018-10-26 11:00:00,82.65,82.92,82.64,82.85,60038.0,62.8467,63.052,62.839,62.9987,60038.0
2018-10-26 11:05:00,82.84,82.91,82.77,82.83,68800.0,62.9911,63.0444,62.9379,62.9835,68800.0
2018-10-26 11:10:00,82.76,82.77,82.46,82.65,119699.0,62.9303,62.9379,62.7022,62.8467,119699.0
2018-10-26 11:15:00,82.66,82.71,82.45,82.48,37532.0,62.8543,62.8923,62.6946,62.7174,37532.0
2018-10-26 11:20:00,82.45,82.45,82.21,82.26,60939.0,62.6946,62.6946,62.5121,62.5501,60939.0
2018-10-26 11:25:00,82.25,82.37,82.07,82.36,88263.0,62.5425,62.6337,62.4056,62.6261,88263.0
2018-10-26 11:30:00,82.36,82.62,82.35,82.56,92047.0,62.6261,62.8238,62.6185,62.7782,92047.0
2018-10-26 11:35:00,82.56,82.79,82.51,82.6,81066.0,62.7782,62.9531,62.7402,62.8086,81066.0
2018-10-26 11:40:00,82.59,82.63,82.27,82.3,31835.0,62.801,62.8314,62.5577,62.5805,31835.0
2018-10-26 11:45:00,82.29,82.32,82.12,82.14,34484.0,62.5729,62.5957,62.4436,62.4589,34484.0
2018-10-26 11:50:00,82.14,82.44,82.09,82.32,35041.0,62.4589,62.687,62.4208,62.5957,35041.0
2018-10-26 11:55:00,82.32,82.32,82.1,82.1,21672.0,62.5957,62.5957,62.4284,62.4284,21672.0
2018-10-26 12:00:00,82.11,82.36,82.07,82.36,49701.0,62.436,62.6261,62.4056,62.6261,49701.0
2018-10-26 12:05:00,82.35,82.52,82.33,82.43,20849.0,62.6185,62.7478,62.6033,62.6794,20849.0
2018-10-26 12:10:00,82.41,82.47,82.3,82.32,22971.0,62.6642,62.7098,62.5805,62.5957,22971.0
2018-10-26 12:15:00,82.32,82.36,82.24,82.32,22780.0,62.5957,62.6261,62.5349,62.5957,22780.0
2018-10-26 12:20:00,82.31,82.46,82.31,82.4,25468.0,62.5881,62.7022,62.5881,62.6566,25468.0
2018-10-26 12:25:00,82.38,82.53,82.38,82.47,34336.0,62.6413,62.7554,62.6413,62.7098,34336.0
2018-10-26 12:30:00,82.46,82.61,82.4,82.42,36602.0,62.7022,62.8162,62.6566,62.6718,36602.0
2018-10-26 12:35:00,82.46,82.5,82.33,82.38,13504.0,62.7022,62.7326,62.6033,62.6413,13504.0
2018-10-26 12:40:00,82.4,82.61,82.38,82.61,24361.0,62.6566,62.8162,62.6413,62.8162,24361.0
2018-10-26 12:45:00,82.6,82.62,82.49,82.54,52419.0,62.8086,62.8238,62.725,62.763,52419.0
2018-10-26 12:50:00,82.51,82.52,82.36,82.48,35543.0,62.7402,62.7478,62.6261,62.7174,35543.0
2018-10-26 12:55:00,82.48,82.55,82.4,82.55,56225.0,62.7174,62.7706,62.6566,62.7706,56225.0
2018-10-26 13:00:00,82.56,82.69,82.51,82.66,29980.0,62.7782,62.8771,62.7402,62.8543,29980.0
2018-10-26 13:05:00,82.66,82.7,82.48,82.51,22082.0,62.8543,62.8847,62.7174,62.7402,22082.0
2018-10-26 13:10:00,82.52,82.53,82.4,82.48,68876.0,62.7478,62.7554,62.6566,62.7174,68876.0
2018-10-26 13:15:00,82.5,82.57,82.39,82.56,26687.0,62.7326,62.7858,62.6489,62.7782,26687.0
2018-10-26 13:20:00,82.56,82.68,82.53,82.66,29589.0,62.7782,62.8695,62.7554,62.8543,29589.0
2018-10-26 13:25:00,82.67,82.71,82.61,82.7,22901.0,62.8619,62.8923,62.8162,62.8847,22901.0
2018-10-26 13:30:00,82.7,82.74,82.59,82.67,28277.0,62.8847,62.9151,62.801,62.8619,28277.0
2018-10-26 13:35:00,82.69,82.7,82.55,82.59,23166.0,62.8771,62.8847,62.7706,62.801,23166.0
2018-10-26 13:40:00,82.59,82.68,82.59,82.62,20853.0,62.801,62.8695,62.801,62.8238,20853.0
2018-10-26 13:45:00,82.61,82.65,82.57,82.61,18576.0,62.8162,62.8467,62.7858,62.8162,18576.0
2018-10-26 13:50:00,82.59,82.65,82.54,82.63,18085.0,62.801,62.8467,62.763,62.8314,18085.0
2018-10-26 13:55:00,82.64,82.74,82.64,82.72,20358.0,62.839,62.9151,62.839,62.8999,20358.0
2018-10-26 14:00:00,82.72,82.77,82.53,82.56,15348.0,62.8999,62.9379,62.7554,62.7782,15348.0
2018-10-26 14:05:00,82.55,82.58,82.48,82.48,20699.0,62.7706,62.7934,62.7174,62.7174,20699.0
2018-10-26 14:10:00,82.48,82.49,82.39,82.44,22501.0,62.7174,62.725,62.6489,62.687,22501.0
2018-10-26 14:15:00,82.44,82.47,82.34,82.4,27524.0,62.687,62.7098,62.6109,62.6566,27524.0
2018-10-26 14:20:00,82.41,82.43,82.27,82.4,35744.0,62.6642,62.6794,62.5577,62.6566,35744.0
2018-10-26 14:25:00,82.39,82.51,82.38,82.39,29511.0,62.6489,62.7402,62.6413,62.6489,29511.0
2018-10-26 14:30:00,82.39,82.49,82.36,82.44,19103.0,62.6489,62.725,62.6261,62.687,19103.0
2018-10-26 14:35:00,82.45,82.52,82.39,82.46,23079.0,62.6946,62.7478,62.6489,62.7022,23079.0
2018-10-26 14:40:00,82.47,82.5,82.33,82.34,23881.0,62.7098,62.7326,62.6033,62.6109,23881.0
2018-10-26 14:45:00,82.34,82.34,82.21,82.23,27337.0,62.6109,62.6109,62.5121,62.5273,27337.0
2018-10-26 14:50:00,82.23,82.25,82.02,82.02,40078.0,62.5273,62.5425,62.3676,62.3676,40078.0
2018-10-26 14:55:00,82.02,82.03,81.7,81.78,62959.0,62.3676,62.3752,62.1243,62.1851,62959.0
2018-10-26 15:00:00,81.8,81.8,81.46,81.57,69692.0,62.2003,62.2003,61.9418,62.0254,69692.0
2018-10-26 15:05:00,81.57,81.61,81.42,81.6,58102.0,62.0254,62.0558,61.9114,62.0482,58102.0
2018-10-26 15:10:00,81.61,81.71,81.5,81.59,55883.0,62.0558,62.1319,61.9722,62.0406,55883.0
2018-10-26 15:15:00,81.61,81.82,81.6,81.79,52285.0,62.0558,62.2155,62.0482,62.1927,52285.0
2018-10-26 15:20:00,81.79,82.02,81.77,82.02,69048.0,62.1927,62.3676,62.1775,62.3676,69048.0
2018-10-26 15:25:00,82.01,82.02,81.88,81.92,52862.0,62.36,62.3676,62.2611,62.2916,52862.0
2018-10-26 15:30:00,81.92,81.92,81.63,81.69,72607.0,62.2916,62.2916,62.071,62.1167,72607.0
2018-10-26 15:35:00,81.69,81.9,81.61,81.65,107588.0,62.1167,62.2764,62.0558,62.0863,107588.0
2018-10-26 15:40:00,81.64,81.71,81.58,81.65,99998.0,62.0787,62.1319,62.033,62.0863,99998.0
2018-10-26 15:45:00,81.65,82.15,81.63,82.01,140602.0,62.0863,62.4665,62.071,62.36,140602.0
2018-10-26 15:50:00,82.01,82.28,81.91,81.96,151130.0,62.36,62.5653,62.284,62.322,151130.0
2018-10-26 15:55:00,81.95,81.96,81.69,81.89,305274.0,62.3144,62.322,62.1167,62.2688,305274.0
2018-10-29 09:30:00,82.09,82.25,81.88,82.1,50576.0,62.4208,62.5425,62.2611,62.4284,50576.0
2018-10-29 09:35:00,82.13,82.28,81.9,82.09,26596.0,62.4512,62.5653,62.2764,62.4208,26596.0
2018-10-29 09:40:00,82.13,82.67,82.12,82.55,51354.0,62.4512,62.8619,62.4436,62.7706,51354.0
2018-10-29 09:45:00,82.57,82.79,82.5,82.67,26139.0,62.7858,62.9531,62.7326,62.8619,26139.0
2018-10-29 09:50:00,82.69,82.72,82.46,82.52,43883.0,62.8771,62.8999,62.7022,62.7478,43883.0
2018-10-29 09:55:00,82.54,82.63,82.4,82.41,10340.0,62.763,62.8314,62.6566,62.6642,10340.0
2018-10-29 10:00:00,82.46,82.67,82.43,82.55,24673.0,62.7022,62.8619,62.6794,62.7706,24673.0
2018-10-29 10:05:00,82.55,82.75,82.54,82.7,31228.0,62.7706,62.9227,62.763,62.8847,31228.0
2018-10-29 10:10:00,82.69,82.78,82.67,82.73,32219.0,62.8771,62.9455,62.8619,62.9075,32219.0
2018-10-29 10:15:00,82.73,82.75,82.54,82.7,16352.0,62.9075,62.9227,62.763,62.8847,16352.0
2018-10-29 10:20:00,82.75,82.78,82.61,82.72,31827.0,62.9227,62.9455,62.8162,62.8999,31827.0
2018-10-29 10:25:00,82.75,82.76,82.67,82.67,20577.0,62.9227,62.9303,62.8619,62.8619,20577.0
2018-10-29 10:30:00,82.68,82.73,82.53,82.53,23234.0,62.8695,62.9075,62.7554,62.7554,23234.0
2018-10-29 10:35:00,82.53,82.62,82.5,82.6,15966.0,62.7554,62.8238,62.7326,62.8086,15966.0
2018-10-29 10:40:00,82.58,82.58,82.38,82.39,19038.0,62.7934,62.7934,62.6413,62.6489,19038.0
2018-10-29 10:45:00,82.4,82.41,82.25,82.28,12200.0,62.6566,62.6642,62.5425,62.5653,12200.0
2018-10-29 10:50:00,82.28,82.35,82.25,82.32,16982.0,62.5653,62.6185,62.5425,62.5957,16982.0
2018-10-29 10:55:00,82.32,82.37,82.27,82.29,16847.0,62.5957,62.6337,62.5577,62.5729,16847.0
2018-10-29 11:00:00,82.34,82.44,82.25,82.36,17574.0,62.6109,62.687,62.5425,62.6261,17574.0
2018-10-29 11:05:00,82.36,82.41,82.28,82.3,15891.0,62.6261,62.6642,62.5653,62.5805,15891.0
2018-10-29 11:10:00,82.3,82.34,82.23,82.25,37486.0,62.5805,62.6109,62.5273,62.5425,37486.0
2018-10-29 11:15:00,82.24,82.58,82.23,82.58,22841.0,62.5349,62.7934,62.5273,62.7934,22841.0
2018-10-29 11:20:00,82.55,82.66,82.5,82.57,26857.0,62.7706,62.8543,62.7326,62.7858,26857.0
2018-10-29 11:25:00,82.58,82.61,82.52,82.57,20333.0,62.7934,62.8162,62.7478,62.7858,20333.0
2018-10-29 11:30:00,82.57,82.68,82.56,82.6,97515.0,62.7858,62.8695,62.7782,62.8086,97515.0
2018-10-29 11:35:00,82.6,82.65,82.56,82.58,32761.0,62.8086,62.8467,62.7782,62.7934,32761.0
2018-10-29 11:40:00,82.58,82.65,82.58,82.62,21288.0,62.7934,62.8467,62.7934,62.8238,21288.0
2018-10-29 11:45:00,82.61,82.67,82.59,82.6,27876.0,62.8162,62.8619,62.801,62.8086,27876.0
2018-10-29 11:50:00,82.58,82.59,82.48,82.49,21386.0,62.7934,62.801,62.7174,62.725,21386.0
2018-10-29 11:55:00,82.48,82.6,82.45,82.5,21752.0,62.7174,62.8086,62.6946,62.7326,21752.0
2018-10-29 12:00:00,82.47,82.6,82.45,82.57,33197.0,62.7098,62.8086,62.6946,62.7858,33197.0
2018-10-29 12:05:00,82.55,82.55,82.45,82.46,41045.0,62.7706,62.7706,62.6946,62.7022,41045.0
2018-10-29 12:10:00,82.47,82.58,82.45,82.58,39762.0,62.7098,62.7934,62.6946,62.7934,39762.0
2018-10-29 12:15:00,82.59,82.78,82.57,82.78,68029.0,62.801,62.9455,62.7858,62.9455,68029.0
2018-10-29 12:20:00,82.78,82.81,82.66,82.77,93143.0,62.9455,62.9683,62.8543,62.9379,93143.0
2018-10-29 12:25:00,82.77,82.99,82.75,82.93,25093.0,62.9379,63.1052,62.9227,63.0596,25093.0
2018-10-29 12:30:00,82.94,82.95,82.8,82.81,24549.0,63.0672,63.0748,62.9607,62.9683,24549.0
2018-10-29 12:35:00,82.81,82.9,82.81,82.85,15902.0,62.9683,63.0368,62.9683,62.9987,15902.0
2018-10-29 12:40:00,82.86,82.88,82.78,82.82,23531.0,63.0063,63.0215,62.9455,62.9759,23531.0
2018-10-29 12:45:00,82.82,82.85,82.79,82.8,28735.0,62.9759,62.9987,62.9531,62.9607,28735.0
2018-10-29 12:50:00,82.82,82.97,82.82,82.94,33305.0,62.9759,63.09,62.9759,63.0672,33305.0
2018-10-29 12:55:00,82.94,82.96,82.88,82.91,27711.0,63.0672,63.0824,63.0215,63.0444,27711.0
2018-10-29 13:00:00,82.9,82.96,82.84,82.96,33577.0,63.0368,63.0824,62.9911,63.0824,33577.0
2018-10-29 13:05:00,82.92,82.97,82.85,82.96,13508.0,63.052,63.09,62.9987,63.0824,13508.0
2018-10-29 13:10:00,82.98,82.98,82.88,82.98,31957.0,63.0976,63.0976,63.0215,63.0976,31957.0
2018-10-29 13:15:00,82.97,83.2,82.95,83.13,153561.0,63.09,63.2649,63.0748,63.2116,153561.0
2018-10-29 13:20:00,83.11,83.14,82.99,83.02,26321.0,63.1964,63.2192,63.1052,63.128,26321.0
2018-10-29 13:25:00,83.01,83.1,82.99,83.04,22567.0,63.1204,63.1888,63.1052,63.1432,22567.0
2018-10-29 13:30:00,83.04,83.11,83.01,83.11,22581.0,63.1432,63.1964,63.1204,63.1964,22581.0
2018-10-29 13:35:00,83.11,83.24,83.08,83.19,55510.0,63.1964,63.2953,63.1736,63.2573,55510.0
2018-10-29 13:40:00,83.19,83.22,83.12,83.19,49177.0,63.2573,63.2801,63.204,63.2573,49177.0
2018-10-29 13:45:00,83.17,83.22,83.05,83.13,20204.0,63.2421,63.2801,63.1508,63.2116,20204.0
2018-10-29 13:50:00,83.11,83.14,83.05,83.11,21308.0,63.1964,63.2192,63.1508,63.1964,21308.0
2018-10-29 13:55:00,83.09,83.09,83.01,83.05,19990.0,63.1812,63.1812,63.1204,63.1508,19990.0
2018-10-29 14:00:00,83.04,83.05,82.93,83.0,21940.0,63.1432,63.1508,63.0596,63.1128,21940.0
2018-10-29 14:05:00,82.99,83.09,82.94,83.08,15992.0,63.1052,63.1812,63.0672,63.1736,15992.0
2018-10-29 14:10:00,83.09,83.09,82.95,83.03,23050.0,63.1812,63.1812,63.0748,63.1356,23050.0
2018-10-29 14:15:00,83.04,83.05,82.86,83.0,27104.0,63.1432,63.1508,63.0063,63.1128,27104.0
2018-10-29 14:20:00,83.0,83.06,82.94,83.05,23324.0,63.1128,63.1584,63.0672,63.1508,23324.0
2018-10-29 14:25:00,83.05,83.14,83.04,83.05,35710.0,63.1508,63.2192,63.1432,63.1508,35710.0
2018-10-29 14:30:00,83.04,83.2,83.03,83.11,48483.0,63.1432,63.2649,63.1356,63.1964,48483.0
2018-10-29 14:35:00,83.1,83.24,83.1,83.21,35438.0,63.1888,63.2953,63.1888,63.2725,35438.0
2018-10-29 14:40:00,83.22,83.4,83.22,83.28,49957.0,63.2801,63.4169,63.2801,63.3257,49957.0
2018-10-29 14:45:00,83.28,83.61,83.25,83.45,84955.0,63.3257,63.5766,63.3029,63.455,84955.0
2018-10-29 14:50:00,83.44,83.47,83.27,83.29,26863.0,63.4474,63.4702,63.3181,63.3333,26863.0
2018-10-29 14:55:00,83.29,83.39,83.23,83.39,36238.0,63.3333,63.4093,63.2877,63.4093,36238.0
2018-10-29 15:00:00,83.39,83.41,83.24,83.32,31123.0,63.4093,63.4246,63.2953,63.3561,31123.0
2018-10-29 15:05:00,83.33,83.37,83.23,83.33,33786.0,63.3637,63.3941,63.2877,63.3637,33786.0
2018-10-29 15:10:00,83.33,83.35,83.14,83.15,34283.0,63.3637,63.3789,63.2192,63.2268,34283.0
2018-10-29 15:15:00,83.16,83.31,83.11,83.26,49327.0,63.2345,63.3485,63.1964,63.3105,49327.0
2018-10-29 15:20:00,83.27,83.27,83.05,83.2,55336.0,63.3181,63.3181,63.1508,63.2649,55336.0
2018-10-29 15:25:00,83.21,83.31,83.19,83.31,54054.0,63.2725,63.3485,63.2573,63.3485,54054.0
2018-10-29 15:30:00,83.29,83.32,83.2,83.31,45828.0,63.3333,63.3561,63.2649,63.3485,45828.0
2018-10-29 15:35:00,83.32,83.32,83.16,83.25,61320.0,63.3561,63.3561,63.2345,63.3029,61320.0
2018-10-29 15:40:00,83.24,83.24,83.0,83.01,52108.0,63.2953,63.2953,63.1128,63.1204,52108.0
2018-10-29 15:45:00,82.99,83.43,82.94,83.23,76590.0,63.1052,63.4398,63.0672,63.2877,76590.0
2018-10-29 15:50:00,83.22,83.42,83.2,83.42,51674.0,63.2801,63.4322,63.2649,63.4322,51674.0
2018-10-29 15:55:00,83.42,83.62,83.27,83.47,207502.0,63.4322,63.5842,63.3181,63.4702,207502.0
2018-10-30 09:30:00,83.8,83.94,83.39,83.39,57982.0,63.7211,63.8276,63.4093,63.4093,57982.0
2018-10-30 09:35:00,83.42,83.98,83.36,83.87,27881.0,63.4322,63.858,63.3865,63.7743,27881.0
2018-10-30 09:40:00,83.87,83.98,83.81,83.98,19351.0,63.7743,63.858,63.7287,63.858,19351.0
2018-10-30 09:45:00,83.98,84.12,83.83,83.93,33673.0,63.858,63.9644,63.7439,63.82,33673.0
2018-10-30 09:50:00,83.97,84.03,83.67,83.75,32007.0,63.8504,63.896,63.6223,63.6831,32007.0
2018-10-30 09:55:00,83.81,83.95,83.7,83.92,30533.0,63.7287,63.8352,63.6451,63.8124,30533.0
2018-10-30 10:00:00,83.89,84.1,83.88,83.97,21307.0,63.7895,63.9492,63.7819,63.8504,21307.0
2018-10-30 10:05:00,84.02,84.09,83.94,84.06,17047.0,63.8884,63.9416,63.8276,63.9188,17047.0
2018-10-30 10:10:00,84.09,84.19,84.0,84.02,28372.0,63.9416,64.0177,63.8732,63.8884,28372.0
2018-10-30 10:15:00,83.98,84.23,83.96,84.07,27366.0,63.858,64.0481,63.8428,63.9264,27366.0
2018-10-30 10:20:00,84.01,84.02,83.67,83.67,21622.0,63.8808,63.8884,63.6223,63.6223,21622.0
2018-10-30 10:25:00,83.67,83.89,83.6,83.87,17712.0,63.6223,63.7895,63.569,63.7743,17712.0
2018-10-30 10:30:00,83.88,83.92,83.72,83.78,16840.0,63.7819,63.8124,63.6603,63.7059,16840.0
2018-10-30 10:35:00,83.77,83.92,83.64,83.72,20712.0,63.6983,63.8124,63.5994,63.6603,20712.0
2018-10-30 10:40:00,83.73,83.9,83.73,83.78,21925.0,63.6679,63.7971,63.6679,63.7059,21925.0
2018-10-30 10:45:00,83.77,83.8,83.53,83.56,13599.0,63.6983,63.7211,63.5158,63.5386,13599.0
2018-10-30 10:50:00,83.54,83.6,83.47,83.51,16001.0,63.5234,63.569,63.4702,63.5006,16001.0
2018-10-30 10:55:00,83.5,83.69,83.49,83.67,26391.0,63.493,63.6375,63.4854,63.6223,26391.0
2018-10-30 11:00:00,83.66,83.69,83.54,83.63,18429.0,63.6147,63.6375,63.5234,63.5918,18429.0
2018-10-30 11:05:00,83.62,83.64,83.53,83.61,12972.0,63.5842,63.5994,63.5158,63.5766,12972.0
2018-10-30 11:10:00,83.62,83.71,83.51,83.7,16931.0,63.5842,63.6527,63.5006,63.6451,16931.0
2018-10-30 11:15:00,83.7,83.71,83.5,83.52,39233.0,63.6451,63.6527,63.493,63.5082,39233.0
2018-10-30 11:20:00,83.49,83.62,83.46,83.62,16413.0,63.4854,63.5842,63.4626,63.5842,16413.0
2018-10-30 11:25:00,83.6,83.65,83.51,83.59,17618.0,63.569,63.607,63.5006,63.5614,17618.0
2018-10-30 11:30:00,83.58,83.68,83.55,83.57,22701.0,63.5538,63.6299,63.531,63.5462,22701.0
2018-10-30 11:35:00,83.57,83.67,83.52,83.66,26763.0,63.5462,63.6223,63.5082,63.6147,26763.0
2018-10-30 11:40:00,83.66,83.7,83.6,83.61,12346.0,63.6147,63.6451,63.569,63.5766,12346.0
2018-10-30 11:45:00,83.6,83.6,83.48,83.51,21923.0,63.569,63.569,63.4778,63.5006,21923.0
2018-10-30 11:50:00,83.49,83.52,83.37,83.37,16227.0,63.4854,63.5082,63.3941,63.3941,16227.0
2018-10-30 11:55:00,83.37,83.41,83.27,83.31,29098.0,63.3941,63.4246,63.3181,63.3485,29098.0
2018-10-30 12:00:00,83.32,83.33,83.01,83.03,25822.0,63.3561,63.3637,63.1204,63.1356,25822.0
2018-10-30 12:05:00,83.03,83.11,82.96,83.01,31576.0,63.1356,63.1964,63.0824,63.1204,31576.0
2018-10-30 12:10:00,83.01,83.05,82.9,82.96,18384.0,63.1204,63.1508,63.0368,63.0824,18384.0
2018-10-30 12:15:00,82.95,82.99,82.8,82.8,18343.0,63.0748,63.1052,62.9607,62.9607,18343.0
2018-10-30 12:20:00,82.81,82.86,82.7,82.74,15281.0,62.9683,63.0063,62.8847,62.9151,15281.0
2018-10-30 12:25:00,82.72,82.82,82.7,82.81,15963.0,62.8999,62.9759,62.8847,62.9683,15963.0
2018-10-30 12:30:00,82.82,82.82,82.67,82.71,21192.0,62.9759,62.9759,62.8619,62.8923,21192.0
2018-10-30 12:35:00,82.7,82.76,82.69,82.71,12736.0,62.8847,62.9303,62.8771,62.8923,12736.0
2018-10-30 12:40:00,82.71,82.73,82.63,82.67,20969.0,62.8923,62.9075,62.8314,62.8619,20969.0
2018-10-30 12:45:00,82.67,82.89,82.65,82.85,24143.0,62.8619,63.0291,62.8467,62.9987,24143.0
2018-10-30 12:50:00,82.85,82.94,82.85,82.88,17206.0,62.9987,63.0672,62.9987,63.0215,17206.0
2018-10-30 12:55:00,82.88,82.95,82.84,82.92,19227.0,63.0215,63.0748,62.9911,63.052,19227.0
2018-10-30 13:00:00,82.93,82.98,82.87,82.95,18899.0,63.0596,63.0976,63.0139,63.0748,18899.0
2018-10-30 13:05:00,82.96,83.14,82.96,83.11,19702.0,63.0824,63.2192,63.0824,63.1964,19702.0
2018-10-30 13:10:00,83.12,83.3,83.11,83.28,68181.0,63.204,63.3409,63.1964,63.3257,68181.0
2018-10-30 13:15:00,83.28,83.3,83.18,83.25,13023.0,63.3257,63.3409,63.2497,63.3029,13023.0
2018-10-30 13:20:00,83.25,83.36,83.24,83.29,13977.0,63.3029,63.3865,63.2953,63.3333,13977.0
2018-10-30 13:25:00,83.27,83.31,83.23,83.24,14527.0,63.3181,63.3485,63.2877,63.2953,14527.0
2018-10-30 13:30:00,83.24,83.28,83.14,83.25,21082.0,63.2953,63.3257,63.2192,63.3029,21082.0
2018-10-30 13:35:00,83.27,83.38,83.18,83.36,22510.0,63.3181,63.4017,63.2497,63.3865,22510.0
2018-10-30 13:40:00,83.38,83.41,83.3,83.36,20042.0,63.4017,63.4246,63.3409,63.3865,20042.0
2018-10-30 13:45:00,83.37,83.46,83.35,83.45,15823.0,63.3941,63.4626,63.3789,63.455,15823.0
2018-10-30 13:50:00,83.44,83.48,83.37,83.39,14623.0,63.4474,63.4778,63.3941,63.4093,14623.0
2018-10-30 13:55:00,83.39,83.51,83.39,83.49,14653.0,63.4093,63.5006,63.4093,63.4854,14653.0
2018-10-30 14:00:00,83.51,83.52,83.43,83.44,16082.0,63.5006,63.5082,63.4398,63.4474,16082.0
2018-10-30 14:05:00,83.42,83.48,83.41,83.47,15818.0,63.4322,63.4778,63.4246,63.4702,15818.0
2018-10-30 14:10:00,83.47,83.47,83.28,83.3,22925.0,63.4702,63.4702,63.3257,63.3409,22925.0
2018-10-30 14:15:00,83.32,83.34,83.22,83.32,16928.0,63.3561,63.3713,63.2801,63.3561,16928.0
2018-10-30 14:20:00,83.33,83.41,83.31,83.36,21702.0,63.3637,63.4246,63.3485,63.3865,21702.0
2018-10-30 14:25:00,83.36,83.45,83.33,83.41,24517.0,63.3865,63.455,63.3637,63.4246,24517.0
2018-10-30 14:30:00,83.4,83.6,83.38,83.59,23395.0,63.4169,63.569,63.4017,63.5614,23395.0
2018-10-30 14:35:00,83.57,83.59,83.45,83.46,19309.0,63.5462,63.5614,63.455,63.4626,19309.0
2018-10-30 14:40:00,83.47,83.49,83.4,83.46,17265.0,63.4702,63.4854,63.4169,63.4626,17265.0
2018-10-30 14:45:00,83.46,83.48,83.42,83.46,15696.0,63.4626,63.4778,63.4322,63.4626,15696.0
2018-10-30 14:50:00,83.45,83.64,83.44,83.54,21528.0,63.455,63.5994,63.4474,63.5234,21528.0
2018-10-30 14:55:00,83.54,83.63,83.52,83.55,19707.0,63.5234,63.5918,63.5082,63.531,19707.0
2018-10-30 15:00:00,83.58,83.59,83.46,83.51,25333.0,63.5538,63.5614,63.4626,63.5006,25333.0
2018-10-30 15:05:00,83.51,83.61,83.43,83.59,19726.0,63.5006,63.5766,63.4398,63.5614,19726.0
2018-10-30 15:10:00,83.57,83.78,83.56,83.77,31933.0,63.5462,63.7059,63.5386,63.6983,31933.0
2018-10-30 15:15:00,83.77,83.81,83.65,83.68,22456.0,63.6983,63.7287,63.607,63.6299,22456.0
2018-10-30 15:20:00,83.65,83.76,83.63,83.72,26964.0,63.607,63.6907,63.5918,63.6603,26964.0
2018-10-30 15:25:00,83.71,83.85,83.71,83.79,30634.0,63.6527,63.7591,63.6527,63.7135,30634.0
2018-10-30 15:30:00,83.79,83.83,83.69,83.78,30905.0,63.7135,63.7439,63.6375,63.7059,30905.0
2018-10-30 15:35:00,83.76,83.79,83.7,83.76,39971.0,63.6907,63.7135,63.6451,63.6907,39971.0
2018-10-30 15:40:00,83.78,83.81,83.65,83.67,50316.0,63.7059,63.7287,63.607,63.6223,50316.0
2018-10-30 15:45:00,83.67,83.81,83.63,83.73,52672.0,63.6223,63.7287,63.5918,63.6679,52672.0
2018-10-30 15:50:00,83.73,83.89,83.73,83.8,69617.0,63.6679,63.7895,63.6679,63.7211,69617.0
2018-10-30 15:55:00,83.8,83.87,83.76,83.84,145683.0,63.7211,63.7743,63.6907,63.7515,145683.0
2018-10-31 09:30:00,83.22,83.32,82.59,82.59,75418.0,63.2801,63.3561,62.801,62.801,75418.0
2018-10-31 09:35:00,82.59,82.63,82.23,82.45,43508.0,62.801,62.8314,62.5273,62.6946,43508.0
2018-10-31 09:40:00,82.46,82.6,82.41,82.5,34542.0,62.7022,62.8086,62.6642,62.7326,34542.0
2018-10-31 09:45:00,82.48,82.57,82.37,82.56,30860.0,62.7174,62.7858,62.6337,62.7782,30860.0
2018-10-31 09:50:00,82.57,82.74,82.51,82.6,28913.0,62.7858,62.9151,62.7402,62.8086,28913.0
2018-10-31 09:55:00,82.61,82.64,82.43,82.59,37559.0,62.8162,62.839,62.6794,62.801,37559.0
2018-10-31 10:00:00,82.59,82.59,82.3,82.33,25954.0,62.801,62.801,62.5805,62.6033,25954.0
2018-10-31 10:05:00,82.33,82.33,82.13,82.22,53363.0,62.6033,62.6033,62.4512,62.5197,53363.0
2018-10-31 10:10:00,82.25,82.3,82.13,82.17,25468.0,62.5425,62.5805,62.4512,62.4817,25468.0
2018-10-31 10:15:00,82.18,82.36,82.18,82.29,16636.0,62.4893,62.6261,62.4893,62.5729,16636.0
2018-10-31 10:20:00,82.29,82.32,82.15,82.31,20454.0,62.5729,62.5957,62.4665,62.5881,20454.0
2018-10-31 10:25:00,82.3,82.36,82.23,82.34,12113.0,62.5805,62.6261,62.5273,62.6109,12113.0
2018-10-31 10:30:00,82.33,82.37,82.29,82.31,26104.0,62.6033,62.6337,62.5729,62.5881,26104.0
2018-10-31 10:35:00,82.32,82.33,82.05,82.11,23669.0,62.5957,62.6033,62.3904,62.436,23669.0
2018-10-31 10:40:00,82.11,82.17,82.04,82.15,33115.0,62.436,62.4817,62.3828,62.4665,33115.0
2018-10-31 10:45:00,82.15,82.4,82.06,82.39,23772.0,62.4665,62.6566,62.398,62.6489,23772.0
2018-10-31 10:50:00,82.4,82.74,82.4,82.63,33252.0,62.6566,62.9151,62.6566,62.8314,33252.0
2018-10-31 10:55:00,82.63,82.64,82.5,82.58,43592.0,62.8314,62.839,62.7326,62.7934,43592.0
2018-10-31 11:00:00,82.59,82.59,82.39,82.58,36368.0,62.801,62.801,62.6489,62.7934,36368.0
2018-10-31 11:05:00,82.58,82.79,82.57,82.58,24229.0,62.7934,62.9531,62.7858,62.7934,24229.0
2018-10-31 11:10:00,82.58,82.74,82.54,82.6,26325.0,62.7934,62.9151,62.763,62.8086,26325.0
2018-10-31 11:15:00,82.61,82.65,82.54,82.62,26497.0,62.8162,62.8467,62.763,62.8238,26497.0
2018-10-31 11:20:00,82.62,82.62,82.4,82.48,24877.0,62.8238,62.8238,62.6566,62.7174,24877.0
2018-10-31 11:25:00,82.51,82.62,82.51,82.52,15766.0,62.7402,62.8238,62.7402,62.7478,15766.0
2018-10-31 11:30:00,82.52,82.61,82.49,82.5,41351.0,62.7478,62.8162,62.725,62.7326,41351.0
2018-10-31 11:35:00,82.5,82.64,82.47,82.63,55459.0,62.7326,62.839,62.7098,62.8314,55459.0
2018-10-31 11:40:00,82.64,82.84,82.64,82.76,38490.0,62.839,62.9911,62.839,62.9303,38490.0
2018-10-31 11:45:00,82.78,82.78,82.58,82.64,26714.0,62.9455,62.9455,62.7934,62.839,26714.0
2018-10-31 11:50:00,82.65,82.75,82.58,82.64,37771.0,62.8467,62.9227,62.7934,62.839,37771.0
2018-10-31 11:55:00,82.64,82.74,82.61,82.64,26209.0,62.839,62.9151,62.8162,62.839,26209.0
2018-10-31 12:00:00,82.65,82.87,82.6,82.84,54625.0,62.8467,63.0139,62.8086,62.9911,54625.0
2018-10-31 12:05:00,82.84,82.9,82.73,82.89,55105.0,62.9911,63.0368,62.9075,63.0291,55105.0
2018-10-31 12:10:00,82.88,82.96,82.78,82.78,37368.0,63.0215,63.0824,62.9455,62.9455,37368.0
2018-10-31 12:15:00,82.78,82.87,82.77,82.83,34195.0,62.9455,63.0139,62.9379,62.9835,34195.0
2018-10-31 12:20:00,82.83,82.87,82.8,82.82,31910.0,62.9835,63.0139,62.9607,62.9759,31910.0
2018-10-31 12:25:00,82.83,82.88,82.78,82.81,34981.0,62.9835,63.0215,62.9455,62.9683,34981.0
2018-10-31 12:30:00,82.81,82.81,82.7,82.71,30303.0,62.9683,62.9683,62.8847,62.8923,30303.0
2018-10-31 12:35:00,82.69,82.73,82.61,82.69,39647.0,62.8771,62.9075,62.8162,62.8771,39647.0
2018-10-31 12:40:00,82.69,82.8,82.69,82.75,25233.0,62.8771,62.9607,62.8771,62.9227,25233.0
2018-10-31 12:45:00,82.75,82.9,82.75,82.9,11496.0,62.9227,63.0368,62.9227,63.0368,11496.0
2018-10-31 12:50:00,82.88,83.02,82.86,83.0,16103.0,63.0215,63.128,63.0063,63.1128,16103.0
2018-10-31 12:55:00,83.0,83.0,82.89,82.97,10514.0,63.1128,63.1128,63.0291,63.09,10514.0
2018-10-31 13:00:00,82.99,83.1,82.97,83.1,13507.0,63.1052,63.1888,63.09,63.1888,13507.0
2018-10-31 13:05:00,83.1,83.11,82.98,83.02,10480.0,63.1888,63.1964,63.0976,63.128,10480.0
2018-10-31 13:10:00,83.03,83.06,82.92,82.93,18914.0,63.1356,63.1584,63.052,63.0596,18914.0
2018-10-31 13:15:00,82.92,82.93,82.83,82.92,17143.0,63.052,63.0596,62.9835,63.052,17143.0
2018-10-31 13:20:00,82.93,83.05,82.93,83.05,17468.0,63.0596,63.1508,63.0596,63.1508,17468.0
2018-10-31 13:25:00,83.05,83.12,83.05,83.07,14470.0,63.1508,63.204,63.1508,63.166,14470.0
2018-10-31 13:30:00,83.05,83.15,83.03,83.08,19356.0,63.1508,63.2268,63.1356,63.1736,19356.0
2018-10-31 13:35:00,83.09,83.12,83.01,83.02,18258.0,63.1812,63.204,63.1204,63.128,18258.0
2018-10-31 13:40:00,83.02,83.08,83.01,83.06,12330.0,63.128,63.1736,63.1204,63.1584,12330.0
2018-10-31 13:45:00,83.06,83.22,83.06,83.18,17666.0,63.1584,63.2801,63.1584,63.2497,17666.0
2018-10-31 13:50:00,83.19,83.24,83.15,83.17,18748.0,63.2573,63.2953,63.2268,63.2421,18748.0
2018-10-31 13:55:00,83.18,83.19,83.11,83.15,11307.0,63.2497,63.2573,63.1964,63.2268,11307.0
2018-10-31 14:00:00,83.16,83.19,83.07,83.08,20160.0,63.2345,63.2573,63.166,63.1736,20160.0
2018-10-31 14:05:00,83.08,83.13,82.98,83.04,30047.0,63.1736,63.2116,63.0976,63.1432,30047.0
2018-10-31 14:10:00,83.05,83.06,82.98,83.02,27169.0,63.1508,63.1584,63.0976,63.128,27169.0
2018-10-31 14:15:00,83.04,83.07,82.95,83.06,21875.0,63.1432,63.166,63.0748,63.1584,21875.0
2018-10-31 14:20:00,83.08,83.19,83.07,83.17,22190.0,63.1736,63.2573,63.166,63.2421,22190.0
2018-10-31 14:25:00,83.16,83.29,83.16,83.22,26953.0,63.2345,63.3333,63.2345,63.2801,26953.0
2018-10-31 14:30:00,83.22,83.25,83.19,83.21,18557.0,63.2801,63.3029,63.2573,63.2725,18557.0
2018-10-31 14:35:00,83.21,83.33,83.21,83.29,26156.0,63.2725,63.3637,63.2725,63.3333,26156.0
2018-10-31 14:40:00,83.28,83.31,83.21,83.3,17655.0,63.3257,63.3485,63.2725,63.3409,17655.0
2018-10-31 14:45:00,83.31,83.35,83.25,83.26,24107.0,63.3485,63.3789,63.3029,63.3105,24107.0
2018-10-31 14:50:00,83.26,83.26,83.17,83.2,17999.0,63.3105,63.3105,63.2421,63.2649,17999.0
2018-10-31 14:55:00,83.19,83.22,83.08,83.09,16039.0,63.2573,63.2801,63.1736,63.1812,16039.0
2018-10-31 15:00:00,83.07,83.13,83.03,83.1,22364.0,63.166,63.2116,63.1356,63.1888,22364.0
2018-10-31 15:05:00,83.1,83.16,83.07,83.07,20415.0,63.1888,63.2345,63.166,63.166,20415.0
2018-10-31 15:10:00,83.09,83.09,82.99,83.01,20718.0,63.1812,63.1812,63.1052,63.1204,20718.0
2018-10-31 15:15:00,83.01,83.02,82.91,82.97,27624.0,63.1204,63.128,63.0444,63.09,27624.0
2018-10-31 15:20:00,82.96,82.98,82.84,82.91,34198.0,63.0824,63.0976,62.9911,63.0444,34198.0
2018-10-31 15:25:00,82.92,82.93,82.76,82.82,23690.0,63.052,63.0596,62.9303,62.9759,23690.0
2018-10-31 15:30:00,82.81,82.82,82.63,82.67,43056.0,62.9683,62.9759,62.8314,62.8619,43056.0
2018-10-31 15:35:00,82.67,82.71,82.58,82.61,44664.0,62.8619,62.8923,62.7934,62.8162,44664.0
2018-10-31 15:40:00,82.62,82.7,82.58,82.64,51440.0,62.8238,62.8847,62.7934,62.839,51440.0
2018-10-31 15:45:00,82.63,82.68,82.42,82.42,85823.0,62.8314,62.8695,62.6718,62.6718,85823.0
2018-10-31 15:50:00,82.42,82.63,82.41,82.63,114972.0,62.6718,62.8314,62.6642,62.8314,114972.0
2018-10-31 15:55:00,82.62,82.76,82.55,82.62,311397.0,62.8238,62.9303,62.7706,62.8238,311397.0
2018-11-01 09:30:00,82.57,82.63,82.16,82.36,68716.0,62.7858,62.8314,62.4741,62.6261,68716.0
2018-11-01 09:35:00,82.36,82.37,82.05,82.35,49856.0,62.6261,62.6337,62.3904,62.6185,49856.0
2018-11-01 09:40:00,82.35,82.36,81.98,82.0,63264.0,62.6185,62.6261,62.3372,62.3524,63264.0
2018-11-01 09:45:00,81.99,82.34,81.91,82.27,63748.0,62.3448,62.6109,62.284,62.5577,63748.0
2018-11-01 09:50:00,82.24,82.34,82.04,82.17,80615.0,62.5349,62.6109,62.3828,62.4817,80615.0
2018-11-01 09:55:00,82.18,82.26,81.93,81.96,79688.0,62.4893,62.5501,62.2992,62.322,79688.0
2018-11-01 10:00:00,81.93,82.14,81.91,82.0,50828.0,62.2992,62.4589,62.284,62.3524,50828.0
2018-11-01 10:05:00,82.02,82.26,81.98,82.13,160901.0,62.3676,62.5501,62.3372,62.4512,160901.0
2018-11-01 10:10:00,82.12,82.14,81.95,81.96,111709.0,62.4436,62.4589,62.3144,62.322,111709.0
2018-11-01 10:15:00,81.95,81.97,81.59,81.6,60583.0,62.3144,62.3296,62.0406,62.0482,60583.0
2018-11-01 10:20:00,81.6,81.88,81.57,81.86,43675.0,62.0482,62.2611,62.0254,62.2459,43675.0
2018-11-01 10:25:00,81.88,81.88,81.74,81.74,34810.0,62.2611,62.2611,62.1547,62.1547,34810.0
2018-11-01 10:30:00,81.76,81.88,81.7,81.78,85175.0,62.1699,62.2611,62.1243,62.1851,85175.0
2018-11-01 10:35:00,81.77,81.77,81.61,81.67,50107.0,62.1775,62.1775,62.0558,62.1015,50107.0
2018-11-01 10:40:00,81.66,81.66,81.49,81.51,49680.0,62.0939,62.0939,61.9646,61.9798,49680.0
2018-11-01 10:45:00,81.52,81.6,81.49,81.58,52947.0,61.9874,62.0482,61.9646,62.033,52947.0
2018-11-01 10:50:00,81.58,81.67,81.47,81.59,44172.0,62.033,62.1015,61.9494,62.0406,44172.0
2018-11-01 10:55:00,81.6,81.66,81.48,81.56,51820.0,62.0482,62.0939,61.957,62.0178,51820.0
2018-11-01 11:00:00,81.55,81.63,81.46,81.6,54479.0,62.0102,62.071,61.9418,62.0482,54479.0
2018-11-01 11:05:00,81.6,81.61,81.48,81.51,50489.0,62.0482,62.0558,61.957,61.9798,50489.0
2018-11-01 11:10:00,81.5,81.63,81.46,81.56,74955.0,61.9722,62.071,61.9418,62.0178,74955.0
2018-11-01 11:15:00,81.57,81.7,81.56,81.61,56710.0,62.0254,62.1243,62.0178,62.0558,56710.0
2018-11-01 11:20:00,81.61,81.68,81.53,81.6,32245.0,62.0558,62.1091,61.995,62.0482,32245.0
2018-11-01 11:25:00,81.6,81.77,81.58,81.58,51891.0,62.0482,62.1775,62.033,62.033,51891.0
2018-11-01 11:30:00,81.57,81.76,81.55,81.6,137216.0,62.0254,62.1699,62.0102,62.0482,137216.0
2018-11-01 11:35:00,81.61,81.62,81.53,81.56,75843.0,62.0558,62.0634,61.995,62.0178,75843.0
2018-11-01 11:40:00,81.56,81.58,81.4,81.44,41846.0,62.0178,62.033,61.8962,61.9266,41846.0
2018-11-01 11:45:00,81.45,81.47,81.34,81.39,96587.0,61.9342,61.9494,61.8505,61.8886,96587.0
2018-11-01 11:50:00,81.4,81.44,81.31,81.38,63049.0,61.8962,61.9266,61.8277,61.881,63049.0
2018-11-01 11:55:00,81.39,81.45,81.28,81.4,107880.0,61.8886,61.9342,61.8049,61.8962,107880.0
2018-11-01 12:00:00,81.42,81.44,81.25,81.29,50583.0,61.9114,61.9266,61.7821,61.8125,50583.0
2018-11-01 12:05:00,81.3,81.41,81.25,81.25,66086.0,61.8201,61.9038,61.7821,61.7821,66086.0
2018-11-01 12:10:00,81.27,81.32,81.04,81.05,91097.0,61.7973,61.8353,61.6224,61.63,91097.0
2018-11-01 12:15:00,81.05,81.14,81.02,81.09,118861.0,61.63,61.6985,61.6072,61.6604,118861.0
2018-11-01 12:20:00,81.09,81.12,81.03,81.07,26990.0,61.6604,61.6832,61.6148,61.6452,26990.0
2018-11-01 12:25:00,81.06,81.22,81.05,81.2,32841.0,61.6376,61.7593,61.63,61.7441,32841.0
2018-11-01 12:30:00,81.2,81.25,81.12,81.18,42016.0,61.7441,61.7821,61.6832,61.7289,42016.0
2018-11-01 12:35:00,81.19,81.31,81.18,81.28,43533.0,61.7365,61.8277,61.7289,61.8049,43533.0
2018-11-01 12:40:00,81.29,81.38,81.25,81.29,73065.0,61.8125,61.881,61.7821,61.8125,73065.0
2018-11-01 12:45:00,81.3,81.38,81.25,81.38,48178.0,61.8201,61.881,61.7821,61.881,48178.0
2018-11-01 12:50:00,81.39,81.42,81.27,81.4,36768.0,61.8886,61.9114,61.7973,61.8962,36768.0
2018-11-01 12:55:00,81.39,81.46,81.35,81.44,61533.0,61.8886,61.9418,61.8581,61.9266,61533.0
2018-11-01 13:00:00,81.42,81.51,81.38,81.44,32638.0,61.9114,61.9798,61.881,61.9266,32638.0
2018-11-01 13:05:00,81.44,81.48,81.4,81.4,30732.0,61.9266,61.957,61.8962,61.8962,30732.0
2018-11-01 13:10:00,81.41,81.42,81.35,81.36,29535.0,61.9038,61.9114,61.8581,61.8657,29535.0
2018-11-01 13:15:00,81.36,81.42,81.32,81.39,25115.0,61.8657,61.9114,61.8353,61.8886,25115.0
2018-11-01 13:20:00,81.4,81.43,81.31,81.41,51782.0,61.8962,61.919,61.8277,61.9038,51782.0
2018-11-01 13:25:00,81.41,81.42,81.33,81.39,34467.0,61.9038,61.9114,61.8429,61.8886,34467.0
2018-11-01 13:30:00,81.39,81.42,81.36,81.4,26709.0,61.8886,61.9114,61.8657,61.8962,26709.0
2018-11-01 13:35:00,81.4,81.44,81.32,81.33,36762.0,61.8962,61.9266,61.8353,61.8429,36762.0
2018-11-01 13:40:00,81.32,81.36,81.27,81.32,34622.0,61.8353,61.8657,61.7973,61.8353,34622.0
2018-11-01 13:45:00,81.33,81.36,81.23,81.28,45424.0,61.8429,61.8657,61.7669,61.8049,45424.0
2018-11-01 13:50:00,81.28,81.31,81.21,81.21,33233.0,61.8049,61.8277,61.7517,61.7517,33233.0
2018-11-01 13:55:00,81.22,81.25,81.2,81.25,29574.0,61.7593,61.7821,61.7441,61.7821,29574.0
2018-11-01 14:00:00,81.25,81.25,81.17,81.2,37483.0,61.7821,61.7821,61.7213,61.7441,37483.0
2018-11-01 14:05:00,81.2,81.24,81.18,81.19,28018.0,61.7441,61.7745,61.7289,61.7365,28018.0
2018-11-01 14:10:00,81.2,81.25,81.18,81.2,48723.0,61.7441,61.7821,61.7289,61.7441,48723.0
2018-11-01 14:15:00,81.2,81.36,81.2,81.28,84037.0,61.7441,61.8657,61.7441,61.8049,84037.0
2018-11-01 14:20:00,81.29,81.3,81.18,81.29,78371.0,61.8125,61.8201,61.7289,61.8125,78371.0
2018-11-01 14:25:00,81.29,81.37,81.22,81.25,61774.0,61.8125,61.8733,61.7593,61.7821,61774.0
2018-11-01 14:30:00,81.25,81.32,81.13,81.14,97803.0,61.7821,61.8353,61.6909,61.6985,97803.0
2018-11-01 14:35:00,81.13,81.14,80.96,81.03,109159.0,61.6909,61.6985,61.5616,61.6148,109159.0
2018-11-01 14:40:00,81.02,81.12,81.02,81.07,61122.0,61.6072,61.6832,61.6072,61.6452,61122.0
2018-11-01 14:45:00,81.08,81.16,81.01,81.15,60239.0,61.6528,61.7137,61.5996,61.7061,60239.0
2018-11-01 14:50:00,81.14,81.21,81.07,81.11,81876.0,61.6985,61.7517,61.6452,61.6756,81876.0
2018-11-01 14:55:00,81.1,81.18,81.0,81.01,93653.0,61.668,61.7289,61.592,61.5996,93653.0
2018-11-01 15:00:00,81.01,81.22,80.97,81.22,69531.0,61.5996,61.7593,61.5692,61.7593,69531.0
2018-11-01 15:05:00,81.22,81.35,81.22,81.32,78078.0,61.7593,61.8581,61.7593,61.8353,78078.0
2018-11-01 15:10:00,81.31,81.37,81.28,81.34,81255.0,61.8277,61.8733,61.8049,61.8505,81255.0
2018-11-01 15:15:00,81.34,81.37,81.26,81.33,65268.0,61.8505,61.8733,61.7897,61.8429,65268.0
2018-11-01 15:20:00,81.33,81.47,81.21,81.41,157446.0,61.8429,61.9494,61.7517,61.9038,157446.0
2018-11-01 15:25:00,81.41,81.48,81.36,81.47,67439.0,61.9038,61.957,61.8657,61.9494,67439.0
2018-11-01 15:30:00,81.46,81.6,81.43,81.6,110973.0,61.9418,62.0482,61.919,62.0482,110973.0
2018-11-01 15:35:00,81.61,81.62,81.43,81.52,164144.0,62.0558,62.0634,61.919,61.9874,164144.0
2018-11-01 15:40:00,81.52,81.72,81.43,81.72,152058.0,61.9874,62.1395,61.919,62.1395,152058.0
2018-11-01 15:45:00,81.71,81.79,81.61,81.78,240018.0,62.1319,62.1927,62.0558,62.1851,240018.0
2018-11-01 15:50:00,81.77,81.78,81.53,81.54,152429.0,62.1775,62.1851,61.995,62.0026,152429.0
2018-11-01 15:55:00,81.54,81.74,81.4,81.65,248303.0,62.0026,62.1547,61.8962,62.0863,248303.0
2018-11-02 09:30:00,83.41,83.83,82.21,82.28,120185.0,63.4246,63.7439,62.5121,62.5653,120185.0
2018-11-02 09:35:00,82.24,82.3,81.38,81.45,72420.0,62.5349,62.5805,61.881,61.9342,72420.0
2018-11-02 09:40:00,81.51,81.66,81.15,81.15,81202.0,61.9798,62.0939,61.7061,61.7061,81202.0
2018-11-02 09:45:00,81.15,81.58,80.89,81.58,137502.0,61.7061,62.033,61.5084,62.033,137502.0
2018-11-02 09:50:00,81.62,81.8,81.32,81.54,90427.0,62.0634,62.2003,61.8353,62.0026,90427.0
2018-11-02 09:55:00,81.56,81.82,81.41,81.51,105511.0,62.0178,62.2155,61.9038,61.9798,105511.0
2018-11-02 10:00:00,81.54,81.7,81.47,81.7,207966.0,62.0026,62.1243,61.9494,62.1243,207966.0
2018-11-02 10:05:00,81.72,82.15,81.65,82.06,92926.0,62.1395,62.4665,62.0863,62.398,92926.0
2018-11-02 10:10:00,82.04,82.34,82.04,82.11,82588.0,62.3828,62.6109,62.3828,62.436,82588.0
2018-11-02 10:15:00,82.14,82.3,81.95,82.01,54380.0,62.4589,62.5805,62.3144,62.36,54380.0
2018-11-02 10:20:00,81.99,82.18,81.96,82.14,44216.0,62.3448,62.4893,62.322,62.4589,44216.0
2018-11-02 10:25:00,82.14,82.34,81.96,82.14,58426.0,62.4589,62.6109,62.322,62.4589,58426.0
2018-11-02 10:30:00,82.17,82.28,82.07,82.11,42598.0,62.4817,62.5653,62.4056,62.436,42598.0
2018-11-02 10:35:00,82.12,82.31,82.1,82.3,92614.0,62.4436,62.5881,62.4284,62.5805,92614.0
2018-11-02 10:40:00,82.31,82.31,82.11,82.17,74146.0,62.5881,62.5881,62.436,62.4817,74146.0
2018-11-02 10:45:00,82.17,82.17,81.99,82.09,49536.0,62.4817,62.4817,62.3448,62.4208,49536.0
2018-11-02 10:50:00,82.09,82.1,81.92,82.07,59467.0,62.4208,62.4284,62.2916,62.4056,59467.0
2018-11-02 10:55:00,82.05,82.49,82.05,82.43,74513.0,62.3904,62.725,62.3904,62.6794,74513.0
2018-11-02 11:00:00,82.44,82.81,82.36,82.81,116375.0,62.687,62.9683,62.6261,62.9683,116375.0
2018-11-02 11:05:00,82.82,82.97,82.7,82.76,67925.0,62.9759,63.09,62.8847,62.9303,67925.0
2018-11-02 11:10:00,82.76,82.82,82.57,82.58,66057.0,62.9303,62.9759,62.7858,62.7934,66057.0
2018-11-02 11:15:00,82.58,82.73,82.46,82.73,52971.0,62.7934,62.9075,62.7022,62.9075,52971.0
2018-11-02 11:20:00,82.71,82.84,82.56,82.73,48972.0,62.8923,62.9911,62.7782,62.9075,48972.0
2018-11-02 11:25:00,82.71,82.78,82.57,82.78,103162.0,62.8923,62.9455,62.7858,62.9455,103162.0
2018-11-02 11:30:00,82.76,82.76,82.49,82.59,82695.0,62.9303,62.9303,62.725,62.801,82695.0
2018-11-02 11:35:00,82.59,82.68,82.56,82.6,51537.0,62.801,62.8695,62.7782,62.8086,51537.0
2018-11-02 11:40:00,82.61,82.73,82.55,82.67,34168.0,62.8162,62.9075,62.7706,62.8619,34168.0
2018-11-02 11:45:00,82.65,82.66,82.53,82.59,161478.0,62.8467,62.8543,62.7554,62.801,161478.0
2018-11-02 11:50:00,82.57,82.74,82.57,82.58,74261.0,62.7858,62.9151,62.7858,62.7934,74261.0
2018-11-02 11:55:00,82.6,82.61,82.27,82.34,37095.0,62.8086,62.8162,62.5577,62.6109,37095.0
2018-11-02 12:00:00,82.33,82.36,82.23,82.36,26767.0,62.6033,62.6261,62.5273,62.6261,26767.0
2018-11-02 12:05:00,82.35,82.59,82.35,82.5,53553.0,62.6185,62.801,62.6185,62.7326,53553.0
2018-11-02 12:10:00,82.49,82.52,82.39,82.47,36786.0,62.725,62.7478,62.6489,62.7098,36786.0
2018-11-02 12:15:00,82.46,82.58,82.45,82.57,94967.0,62.7022,62.7934,62.6946,62.7858,94967.0
2018-11-02 12:20:00,82.57,82.61,82.46,82.49,51054.0,62.7858,62.8162,62.7022,62.725,51054.0
2018-11-02 12:25:00,82.5,82.51,82.29,82.42,51664.0,62.7326,62.7402,62.5729,62.6718,51664.0
2018-11-02 12:30:00,82.41,82.55,82.41,82.51,48459.0,62.6642,62.7706,62.6642,62.7402,48459.0
2018-11-02 12:35:00,82.51,82.71,82.45,82.7,100696.0,62.7402,62.8923,62.6946,62.8847,100696.0
2018-11-02 12:40:00,82.68,82.72,82.63,82.69,55267.0,62.8695,62.8999,62.8314,62.8771,55267.0
2018-11-02 12:45:00,82.69,82.77,82.62,82.75,115409.0,62.8771,62.9379,62.8238,62.9227,115409.0
2018-11-02 12:50:00,82.74,82.81,82.57,82.58,93803.0,62.9151,62.9683,62.7858,62.7934,93803.0
2018-11-02 12:55:00,82.59,82.62,82.44,82.47,49629.0,62.801,62.8238,62.687,62.7098,49629.0
2018-11-02 13:00:00,82.47,82.5,82.33,82.35,38373.0,62.7098,62.7326,62.6033,62.6185,38373.0
2018-11-02 13:05:00,82.36,82.46,82.28,82.31,51163.0,62.6261,62.7022,62.5653,62.5881,51163.0
2018-11-02 13:10:00,82.31,82.53,82.31,82.52,43281.0,62.5881,62.7554,62.5881,62.7478,43281.0
2018-11-02 13:15:00,82.54,82.54,82.43,82.51,37994.0,62.763,62.763,62.6794,62.7402,37994.0
2018-11-02 13:20:00,82.51,82.51,82.37,82.39,102956.0,62.7402,62.7402,62.6337,62.6489,102956.0
2018-11-02 13:25:00,82.4,82.41,82.37,82.4,35836.0,62.6566,62.6642,62.6337,62.6566,35836.0
2018-11-02 13:30:00,82.4,82.59,82.4,82.53,71600.0,62.6566,62.801,62.6566,62.7554,71600.0
2018-11-02 13:35:00,82.53,82.61,82.53,82.59,41111.0,62.7554,62.8162,62.7554,62.801,41111.0
2018-11-02 13:40:00,82.6,82.72,82.58,82.7,43331.0,62.8086,62.8999,62.7934,62.8847,43331.0
2018-11-02 13:45:00,82.7,82.71,82.51,82.51,79923.0,62.8847,62.8923,62.7402,62.7402,79923.0
2018-11-02 13:50:00,82.5,82.59,82.48,82.56,20861.0,62.7326,62.801,62.7174,62.7782,20861.0
2018-11-02 13:55:00,82.56,82.83,82.54,82.76,34238.0,62.7782,62.9835,62.763,62.9303,34238.0
2018-11-02 14:00:00,82.77,82.91,82.77,82.88,29422.0,62.9379,63.0444,62.9379,63.0215,29422.0
2018-11-02 14:05:00,82.86,82.87,82.66,82.66,120440.0,63.0063,63.0139,62.8543,62.8543,120440.0
2018-11-02 14:10:00,82.65,82.69,82.58,82.69,26535.0,62.8467,62.8771,62.7934,62.8771,26535.0
2018-11-02 14:15:00,82.69,82.7,82.6,82.61,24338.0,62.8771,62.8847,62.8086,62.8162,24338.0
2018-11-02 14:20:00,82.61,82.92,82.61,82.88,38177.0,62.8162,63.052,62.8162,63.0215,38177.0
2018-11-02 14:25:00,82.88,83.05,82.81,82.99,118706.0,63.0215,63.1508,62.9683,63.1052,118706.0
2018-11-02 14:30:00,83.0,83.0,82.75,82.84,35246.0,63.1128,63.1128,62.9227,62.9911,35246.0
2018-11-02 14:35:00,82.86,82.88,82.63,82.63,31000.0,63.0063,63.0215,62.8314,62.8314,31000.0
2018-11-02 14:40:00,82.62,82.62,82.5,82.52,54788.0,62.8238,62.8238,62.7326,62.7478,54788.0
2018-11-02 14:45:00,82.52,82.52,82.38,82.42,38535.0,62.7478,62.7478,62.6413,62.6718,38535.0
2018-11-02 14:50:00,82.42,82.45,82.32,82.4,36400.0,62.6718,62.6946,62.5957,62.6566,36400.0
2018-11-02 14:55:00,82.38,82.41,82.27,82.29,33700.0,62.6413,62.6642,62.5577,62.5729,33700.0
2018-11-02 15:00:00,82.29,82.37,82.08,82.2,83057.0,62.5729,62.6337,62.4132,62.5045,83057.0
2018-11-02 15:05:00,82.21,82.24,82.16,82.23,47380.0,62.5121,62.5349,62.4741,62.5273,47380.0
2018-11-02 15:10:00,82.24,82.41,82.21,82.38,48776.0,62.5349,62.6642,62.5121,62.6413,48776.0
2018-11-02 15:15:00,82.39,82.45,82.31,82.44,32801.0,62.6489,62.6946,62.5881,62.687,32801.0
2018-11-02 15:20:00,82.44,82.51,82.35,82.47,214469.0,62.687,62.7402,62.6185,62.7098,214469.0
2018-11-02 15:25:00,82.49,82.53,82.4,82.5,55495.0,62.725,62.7554,62.6566,62.7326,55495.0
2018-11-02 15:30:00,82.49,82.49,82.25,82.4,84222.0,62.725,62.725,62.5425,62.6566,84222.0
2018-11-02 15:35:00,82.39,82.56,82.34,82.54,76185.0,62.6489,62.7782,62.6109,62.763,76185.0
2018-11-02 15:40:00,82.55,82.63,82.49,82.54,81636.0,62.7706,62.8314,62.725,62.763,81636.0
2018-11-02 15:45:00,82.53,82.66,82.5,82.52,96648.0,62.7554,62.8543,62.7326,62.7478,96648.0
2018-11-02 15:50:00,82.52,82.62,82.5,82.59,106291.0,62.7478,62.8238,62.7326,62.801,106291.0
2018-11-02 15:55:00,82.59,82.66,82.39,82.58,337279.0,62.801,62.8543,62.6489,62.7934,337279.0
2018-11-05 09:30:00,83.08,83.17,82.68,82.98,127070.0,63.1736,63.2421,62.8695,63.0976,127070.0
2018-11-05 09:35:00,83.01,83.12,82.73,82.99,78991.0,63.1204,63.204,62.9075,63.1052,78991.0
2018-11-05 09:40:00,83.06,83.34,83.03,83.29,51160.0,63.1584,63.3713,63.1356,63.3333,51160.0
2018-11-05 09:45:00,83.25,83.47,83.24,83.24,59279.0,63.3029,63.4702,63.2953,63.2953,59279.0
2018-11-05 09:50:00,83.21,83.31,83.09,83.25,35592.0,63.2725,63.3485,63.1812,63.3029,35592.0
2018-11-05 09:55:00,83.28,83.33,82.97,82.97,23631.0,63.3257,63.3637,63.09,63.09,23631.0
2018-11-05 10:00:00,82.97,83.11,82.79,82.98,28012.0,63.09,63.1964,62.9531,63.0976,28012.0
2018-11-05 10:05:00,82.97,83.11,82.96,82.99,18449.0,63.09,63.1964,63.0824,63.1052,18449.0
2018-11-05 10:10:00,83.03,83.21,83.02,83.11,26999.0,63.1356,63.2725,63.128,63.1964,26999.0
2018-11-05 10:15:00,83.11,83.26,83.07,83.2,20708.0,63.1964,63.3105,63.166,63.2649,20708.0
2018-11-05 10:20:00,83.21,83.29,83.15,83.17,20974.0,63.2725,63.3333,63.2268,63.2421,20974.0
2018-11-05 10:25:00,83.19,83.26,83.14,83.16,22303.0,63.2573,63.3105,63.2192,63.2345,22303.0
2018-11-05 10:30:00,83.21,83.25,83.11,83.17,19279.0,63.2725,63.3029,63.1964,63.2421,19279.0
2018-11-05 10:35:00,83.18,83.34,83.15,83.34,22888.0,63.2497,63.3713,63.2268,63.3713,22888.0
2018-11-05 10:40:00,83.33,83.42,83.29,83.37,30886.0,63.3637,63.4322,63.3333,63.3941,30886.0
2018-11-05 10:45:00,83.39,83.41,83.31,83.38,29043.0,63.4093,63.4246,63.3485,63.4017,29043.0
2018-11-05 10:50:00,83.39,83.44,83.35,83.41,20101.0,63.4093,63.4474,63.3789,63.4246,20101.0
2018-11-05 10:55:00,83.39,83.39,83.26,83.32,18598.0,63.4093,63.4093,63.3105,63.3561,18598.0
2018-11-05 11:00:00,83.31,83.33,83.23,83.29,29321.0,63.3485,63.3637,63.2877,63.3333,29321.0
2018-11-05 11:05:00,83.28,83.47,83.24,83.47,25767.0,63.3257,63.4702,63.2953,63.4702,25767.0
2018-11-05 11:10:00,83.46,83.67,83.46,83.56,49345.0,63.4626,63.6223,63.4626,63.5386,49345.0
2018-11-05 11:15:00,83.56,83.71,83.56,83.68,19834.0,63.5386,63.6527,63.5386,63.6299,19834.0
2018-11-05 11:20:00,83.7,83.7,83.5,83.61,19914.0,63.6451,63.6451,63.493,63.5766,19914.0
2018-11-05 11:25:00,83.59,83.77,83.59,83.74,38141.0,63.5614,63.6983,63.5614,63.6755,38141.0
2018-11-05 11:30:00,83.73,83.73,83.63,83.67,11767.0,63.6679,63.6679,63.5918,63.6223,11767.0
2018-11-05 11:35:00,83.67,83.72,83.57,83.71,14484.0,63.6223,63.6603,63.5462,63.6527,14484.0
2018-11-05 11:40:00,83.72,83.72,83.59,83.72,16345.0,63.6603,63.6603,63.5614,63.6603,16345.0
2018-11-05 11:45:00,83.71,83.8,83.68,83.76,26299.0,63.6527,63.7211,63.6299,63.6907,26299.0
2018-11-05 11:50:00,83.77,83.81,83.53,83.64,41442.0,63.6983,63.7287,63.5158,63.5994,41442.0
2018-11-05 11:55:00,83.64,83.75,83.62,83.69,17561.0,63.5994,63.6831,63.5842,63.6375,17561.0
2018-11-05 12:00:00,83.68,83.72,83.6,83.68,17326.0,63.6299,63.6603,63.569,63.6299,17326.0
2018-11-05 12:05:00,83.7,83.77,83.67,83.76,14170.0,63.6451,63.6983,63.6223,63.6907,14170.0
2018-11-05 12:10:00,83.77,83.81,83.73,83.8,29880.0,63.6983,63.7287,63.6679,63.7211,29880.0
2018-11-05 12:15:00,83.8,83.84,83.73,83.79,32169.0,63.7211,63.7515,63.6679,63.7135,32169.0
2018-11-05 12:20:00,83.79,83.84,83.74,83.76,12868.0,63.7135,63.7515,63.6755,63.6907,12868.0
2018-11-05 12:25:00,83.76,83.81,83.72,83.77,14559.0,63.6907,63.7287,63.6603,63.6983,14559.0
2018-11-05 12:30:00,83.8,83.82,83.76,83.79,11155.0,63.7211,63.7363,63.6907,63.7135,11155.0
2018-11-05 12:35:00,83.79,83.8,83.71,83.79,13515.0,63.7135,63.7211,63.6527,63.7135,13515.0
2018-11-05 12:40:00,83.77,83.77,83.72,83.77,15710.0,63.6983,63.6983,63.6603,63.6983,15710.0
2018-11-05 12:45:00,83.77,83.84,83.74,83.78,16019.0,63.6983,63.7515,63.6755,63.7059,16019.0
2018-11-05 12:50:00,83.78,83.8,83.73,83.78,12880.0,63.7059,63.7211,63.6679,63.7059,12880.0
2018-11-05 12:55:00,83.77,83.82,83.76,83.78,18231.0,63.6983,63.7363,63.6907,63.7059,18231.0
2018-11-05 13:00:00,83.78,83.81,83.75,83.76,7657.0,63.7059,63.7287,63.6831,63.6907,7657.0
2018-11-05 13:05:00,83.75,83.82,83.7,83.72,13662.0,63.6831,63.7363,63.6451,63.6603,13662.0
2018-11-05 13:10:00,83.73,83.73,83.52,83.53,20948.0,63.6679,63.6679,63.5082,63.5158,20948.0
2018-11-05 13:15:00,83.53,83.55,83.47,83.52,14109.0,63.5158,63.531,63.4702,63.5082,14109.0
2018-11-05 13:20:00,83.53,83.62,83.53,83.54,16503.0,63.5158,63.5842,63.5158,63.5234,16503.0
2018-11-05 13:25:00,83.52,83.65,83.49,83.64,14895.0,63.5082,63.607,63.4854,63.5994,14895.0
2018-11-05 13:30:00,83.64,83.77,83.63,83.73,22373.0,63.5994,63.6983,63.5918,63.6679,22373.0
2018-11-05 13:35:00,83.74,83.74,83.64,83.67,13401.0,63.6755,63.6755,63.5994,63.6223,13401.0
2018-11-05 13:40:00,83.68,83.68,83.56,83.6,10926.0,63.6299,63.6299,63.5386,63.569,10926.0
2018-11-05 13:45:00,83.61,83.61,83.48,83.48,11410.0,63.5766,63.5766,63.4778,63.4778,11410.0
2018-11-05 13:50:00,83.48,83.51,83.43,83.43,13962.0,63.4778,63.5006,63.4398,63.4398,13962.0
2018-11-05 13:55:00,83.42,83.59,83.42,83.54,12670.0,63.4322,63.5614,63.4322,63.5234,12670.0
2018-11-05 14:00:00,83.55,83.56,83.48,83.5,14818.0,63.531,63.5386,63.4778,63.493,14818.0
2018-11-05 14:05:00,83.49,83.52,83.45,83.5,14029.0,63.4854,63.5082,63.455,63.493,14029.0
2018-11-05 14:10:00,83.5,83.57,83.48,83.52,15036.0,63.493,63.5462,63.4778,63.5082,15036.0
2018-11-05 14:15:00,83.52,83.62,83.51,83.59,25333.0,63.5082,63.5842,63.5006,63.5614,25333.0
2018-11-05 14:20:00,83.58,83.65,83.53,83.65,20937.0,63.5538,63.607,63.5158,63.607,20937.0
2018-11-05 14:25:00,83.66,83.67,83.59,83.59,20193.0,63.6147,63.6223,63.5614,63.5614,20193.0
2018-11-05 14:30:00,83.6,83.61,83.56,83.58,14481.0,63.569,63.5766,63.5386,63.5538,14481.0
2018-11-05 14:35:00,83.58,83.63,83.48,83.5,26451.0,63.5538,63.5918,63.4778,63.493,26451.0
2018-11-05 14:40:00,83.51,83.51,83.38,83.44,19221.0,63.5006,63.5006,63.4017,63.4474,19221.0
2018-11-05 14:45:00,83.44,83.53,83.41,83.53,11865.0,63.4474,63.5158,63.4246,63.5158,11865.0
2018-11-05 14:50:00,83.52,83.53,83.45,83.48,19485.0,63.5082,63.5158,63.455,63.4778,19485.0
2018-11-05 14:55:00,83.48,83.62,83.47,83.58,19379.0,63.4778,63.5842,63.4702,63.5538,19379.0
2018-11-05 15:00:00,83.59,83.6,83.48,83.53,15317.0,63.5614,63.569,63.4778,63.5158,15317.0
2018-11-05 15:05:00,83.54,83.57,83.51,83.52,15567.0,63.5234,63.5462,63.5006,63.5082,15567.0
2018-11-05 15:10:00,83.53,83.54,83.46,83.46,25855.0,63.5158,63.5234,63.4626,63.4626,25855.0
2018-11-05 15:15:00,83.46,83.52,83.45,83.49,17749.0,63.4626,63.5082,63.455,63.4854,17749.0
2018-11-05 15:20:00,83.49,83.56,83.46,83.5,35449.0,63.4854,63.5386,63.4626,63.493,35449.0
2018-11-05 15:25:00,83.49,83.56,83.47,83.53,30763.0,63.4854,63.5386,63.4702,63.5158,30763.0
2018-11-05 15:30:00,83.52,83.55,83.43,83.55,36384.0,63.5082,63.531,63.4398,63.531,36384.0
2018-11-05 15:35:00,83.56,83.64,83.54,83.61,35234.0,63.5386,63.5994,63.5234,63.5766,35234.0
2018-11-05 15:40:00,83.62,83.68,83.58,83.66,45518.0,63.5842,63.6299,63.5538,63.6147,45518.0
2018-11-05 15:45:00,83.66,83.66,83.44,83.44,53758.0,63.6147,63.6147,63.4474,63.4474,53758.0
2018-11-05 15:50:00,83.44,83.47,83.4,83.45,78354.0,63.4474,63.4702,63.4169,63.455,78354.0
2018-11-05 15:55:00,83.45,83.6,83.42,83.58,176266.0,63.455,63.569,63.4322,63.5538,176266.0
2018-11-06 09:30:00,83.66,83.91,83.44,83.63,53906.0,63.6147,63.8048,63.4474,63.5918,53906.0
2018-11-06 09:35:00,83.68,83.78,83.62,83.67,30623.0,63.6299,63.7059,63.5842,63.6223,30623.0
2018-11-06 09:40:00,83.65,83.82,83.59,83.76,19396.0,63.607,63.7363,63.5614,63.6907,19396.0
2018-11-06 09:45:00,83.75,83.82,83.67,83.81,20883.0,63.6831,63.7363,63.6223,63.7287,20883.0
2018-11-06 09:50:00,83.8,83.89,83.68,83.69,13969.0,63.7211,63.7895,63.6299,63.6375,13969.0
2018-11-06 09:55:00,83.68,83.71,83.56,83.68,19323.0,63.6299,63.6527,63.5386,63.6299,19323.0
2018-11-06 10:00:00,83.69,83.82,83.68,83.68,15079.0,63.6375,63.7363,63.6299,63.6299,15079.0
2018-11-06 10:05:00,83.67,83.98,83.67,83.93,14804.0,63.6223,63.858,63.6223,63.82,14804.0
2018-11-06 10:10:00,83.93,83.97,83.83,83.89,11577.0,63.82,63.8504,63.7439,63.7895,11577.0
2018-11-06 10:15:00,83.87,83.92,83.83,83.83,20624.0,63.7743,63.8124,63.7439,63.7439,20624.0
2018-11-06 10:20:00,83.85,83.95,83.81,83.88,7150.0,63.7591,63.8352,63.7287,63.7819,7150.0
2018-11-06 10:25:00,83.87,83.87,83.72,83.73,9200.0,63.7743,63.7743,63.6603,63.6679,9200.0
2018-11-06 10:30:00,83.75,83.79,83.64,83.64,9915.0,63.6831,63.7135,63.5994,63.5994,9915.0
2018-11-06 10:35:00,83.66,83.71,83.56,83.7,8004.0,63.6147,63.6527,63.5386,63.6451,8004.0
2018-11-06 10:40:00,83.72,83.75,83.61,83.64,9222.0,63.6603,63.6831,63.5766,63.5994,9222.0
2018-11-06 10:45:00,83.65,83.74,83.58,83.74,12251.0,63.607,63.6755,63.5538,63.6755,12251.0
2018-11-06 10:50:00,83.73,83.82,83.71,83.74,9856.0,63.6679,63.7363,63.6527,63.6755,9856.0
2018-11-06 10:55:00,83.74,83.74,83.64,83.66,15001.0,63.6755,63.6755,63.5994,63.6147,15001.0
2018-11-06 11:00:00,83.69,83.9,83.65,83.86,11416.0,63.6375,63.7971,63.607,63.7667,11416.0
2018-11-06 11:05:00,83.86,83.89,83.69,83.69,8584.0,63.7667,63.7895,63.6375,63.6375,8584.0
2018-11-06 11:10:00,83.72,83.76,83.59,83.66,14960.0,63.6603,63.6907,63.5614,63.6147,14960.0
2018-11-06 11:15:00,83.63,83.74,83.59,83.72,9216.0,63.5918,63.6755,63.5614,63.6603,9216.0
2018-11-06 11:20:00,83.73,83.85,83.71,83.75,8464.0,63.6679,63.7591,63.6527,63.6831,8464.0
2018-11-06 11:25:00,83.76,83.9,83.73,83.88,10271.0,63.6907,63.7971,63.6679,63.7819,10271.0
2018-11-06 11:30:00,83.89,83.97,83.85,83.97,8174.0,63.7895,63.8504,63.7591,63.8504,8174.0
2018-11-06 11:35:00,83.96,83.98,83.89,83.92,13790.0,63.8428,63.858,63.7895,63.8124,13790.0
2018-11-06 11:40:00,83.9,83.9,83.83,83.87,12148.0,63.7971,63.7971,63.7439,63.7743,12148.0
2018-11-06 11:45:00,83.85,83.87,83.8,83.84,7807.0,63.7591,63.7743,63.7211,63.7515,7807.0
2018-11-06 11:50:00,83.83,83.91,83.78,83.82,11429.0,63.7439,63.8048,63.7059,63.7363,11429.0
2018-11-06 11:55:00,83.83,83.87,83.77,83.83,14616.0,63.7439,63.7743,63.6983,63.7439,14616.0
2018-11-06 12:00:00,83.82,83.85,83.78,83.83,8359.0,63.7363,63.7591,63.7059,63.7439,8359.0
2018-11-06 12:05:00,83.83,83.86,83.76,83.86,16997.0,63.7439,63.7667,63.6907,63.7667,16997.0
2018-11-06 12:10:00,83.84,83.92,83.82,83.88,11651.0,63.7515,63.8124,63.7363,63.7819,11651.0
2018-11-06 12:15:00,83.88,83.91,83.85,83.86,11809.0,63.7819,63.8048,63.7591,63.7667,11809.0
2018-11-06 12:20:00,83.85,83.92,83.81,83.9,17629.0,63.7591,63.8124,63.7287,63.7971,17629.0
2018-11-06 12:25:00,83.91,83.98,83.88,83.98,8421.0,63.8048,63.858,63.7819,63.858,8421.0
2018-11-06 12:30:00,83.99,84.04,83.96,84.01,33894.0,63.8656,63.9036,63.8428,63.8808,33894.0
2018-11-06 12:35:00,84.01,84.02,83.95,83.98,12977.0,63.8808,63.8884,63.8352,63.858,12977.0
2018-11-06 12:40:00,83.98,84.03,83.98,84.0,13999.0,63.858,63.896,63.858,63.8732,13999.0
2018-11-06 12:45:00,84.0,84.02,83.95,83.98,18333.0,63.8732,63.8884,63.8352,63.858,18333.0
2018-11-06 12:50:00,83.99,84.05,83.95,83.98,19241.0,63.8656,63.9112,63.8352,63.858,19241.0
2018-11-06 12:55:00,83.99,84.05,83.97,84.03,15764.0,63.8656,63.9112,63.8504,63.896,15764.0
2018-11-06 13:00:00,84.03,84.08,84.01,84.04,21529.0,63.896,63.934,63.8808,63.9036,21529.0
2018-11-06 13:05:00,84.03,84.07,83.98,84.04,17166.0,63.896,63.9264,63.858,63.9036,17166.0
2018-11-06 13:10:00,84.02,84.07,83.98,84.02,9833.0,63.8884,63.9264,63.858,63.8884,9833.0
2018-11-06 13:15:00,83.99,84.01,83.92,83.93,10701.0,63.8656,63.8808,63.8124,63.82,10701.0
2018-11-06 13:20:00,83.93,83.98,83.91,83.95,10277.0,63.82,63.858,63.8048,63.8352,10277.0
2018-11-06 13:25:00,83.95,84.05,83.94,84.05,9526.0,63.8352,63.9112,63.8276,63.9112,9526.0
2018-11-06 13:30:00,84.05,84.1,84.03,84.08,14496.0,63.9112,63.9492,63.896,63.934,14496.0
2018-11-06 13:35:00,84.07,84.08,84.01,84.02,11725.0,63.9264,63.934,63.8808,63.8884,11725.0
2018-11-06 13:40:00,84.01,84.03,83.97,83.98,19109.0,63.8808,63.896,63.8504,63.858,19109.0
2018-11-06 13:45:00,83.97,84.04,83.97,84.01,9171.0,63.8504,63.9036,63.8504,63.8808,9171.0
2018-11-06 13:50:00,84.02,84.16,84.0,84.16,16479.0,63.8884,63.9948,63.8732,63.9948,16479.0
2018-11-06 13:55:00,84.15,84.22,84.13,84.18,17685.0,63.9872,64.0405,63.972,64.0101,17685.0
2018-11-06 14:00:00,84.18,84.19,84.06,84.08,28554.0,64.0101,64.0177,63.9188,63.934,28554.0
2018-11-06 14:05:00,84.07,84.13,84.06,84.13,18895.0,63.9264,63.972,63.9188,63.972,18895.0
2018-11-06 14:10:00,84.13,84.15,84.0,84.03,17547.0,63.972,63.9872,63.8732,63.896,17547.0
2018-11-06 14:15:00,84.02,84.09,84.02,84.06,19916.0,63.8884,63.9416,63.8884,63.9188,19916.0
2018-11-06 14:20:00,84.06,84.15,84.06,84.07,16364.0,63.9188,63.9872,63.9188,63.9264,16364.0
2018-11-06 14:25:00,84.07,84.11,83.97,83.99,11411.0,63.9264,63.9568,63.8504,63.8656,11411.0
2018-11-06 14:30:00,83.97,83.97,83.89,83.93,23362.0,63.8504,63.8504,63.7895,63.82,23362.0
2018-11-06 14:35:00,83.93,84.0,83.91,83.94,18302.0,63.82,63.8732,63.8048,63.8276,18302.0
2018-11-06 14:40:00,83.93,83.94,83.9,83.93,13790.0,63.82,63.8276,63.7971,63.82,13790.0
2018-11-06 14:45:00,83.93,84.03,83.93,84.03,15436.0,63.82,63.896,63.82,63.896,15436.0
2018-11-06 14:50:00,84.03,84.03,83.91,83.93,14063.0,63.896,63.896,63.8048,63.82,14063.0
2018-11-06 14:55:00,83.94,84.0,83.87,84.0,16250.0,63.8276,63.8732,63.7743,63.8732,16250.0
2018-11-06 15:00:00,84.01,84.05,83.98,84.04,22503.0,63.8808,63.9112,63.858,63.9036,22503.0
2018-11-06 15:05:00,84.04,84.14,84.04,84.11,18379.0,63.9036,63.9796,63.9036,63.9568,18379.0
2018-11-06 15:10:00,84.11,84.14,84.1,84.11,17346.0,63.9568,63.9796,63.9492,63.9568,17346.0
2018-11-06 15:15:00,84.1,84.14,84.07,84.09,24564.0,63.9492,63.9796,63.9264,63.9416,24564.0
2018-11-06 15:20:00,84.09,84.16,84.08,84.1,27632.0,63.9416,63.9948,63.934,63.9492,27632.0
2018-11-06 15:25:00,84.1,84.11,84.0,84.0,21482.0,63.9492,63.9568,63.8732,63.8732,21482.0
2018-11-06 15:30:00,84.01,84.08,83.96,84.06,28715.0,63.8808,63.934,63.8428,63.9188,28715.0
2018-11-06 15:35:00,84.06,84.07,84.02,84.05,35792.0,63.9188,63.9264,63.8884,63.9112,35792.0
2018-11-06 15:40:00,84.05,84.09,84.03,84.08,27409.0,63.9112,63.9416,63.896,63.934,27409.0
2018-11-06 15:45:00,84.08,84.23,84.07,84.2,39593.0,63.934,64.0481,63.9264,64.0253,39593.0
2018-11-06 15:50:00,84.2,84.43,84.19,84.39,62431.0,64.0253,64.2002,64.0177,64.1697,62431.0
2018-11-06 15:55:00,84.39,84.45,84.2,84.33,283671.0,64.1697,64.2154,64.0253,64.1241,283671.0
2018-11-07 09:30:00,84.75,84.75,84.44,84.63,67743.0,64.4435,64.4435,64.2078,64.3522,67743.0
2018-11-07 09:35:00,84.55,84.63,84.33,84.42,20827.0,64.2914,64.3522,64.1241,64.1926,20827.0
2018-11-07 09:40:00,84.47,84.66,84.36,84.52,22675.0,64.2306,64.375,64.1469,64.2686,22675.0
2018-11-07 09:45:00,84.54,84.72,84.47,84.48,26063.0,64.2838,64.4207,64.2306,64.2382,26063.0
2018-11-07 09:50:00,84.52,84.55,84.35,84.39,17910.0,64.2686,64.2914,64.1393,64.1697,17910.0
2018-11-07 09:55:00,84.39,84.53,84.27,84.31,25019.0,64.1697,64.2762,64.0785,64.1089,25019.0
2018-11-07 10:00:00,84.31,84.39,83.74,83.74,59242.0,64.1089,64.1697,63.6755,63.6755,59242.0
2018-11-07 10:05:00,83.79,83.8,83.59,83.74,33297.0,63.7135,63.7211,63.5614,63.6755,33297.0
2018-11-07 10:10:00,83.72,83.91,83.67,83.79,29556.0,63.6603,63.8048,63.6223,63.7135,29556.0
2018-11-07 10:15:00,83.79,83.85,83.66,83.77,24078.0,63.7135,63.7591,63.6147,63.6983,24078.0
2018-11-07 10:20:00,83.75,84.15,83.71,84.15,17076.0,63.6831,63.9872,63.6527,63.9872,17076.0
2018-11-07 10:25:00,84.16,84.27,84.1,84.15,21779.0,63.9948,64.0785,63.9492,63.9872,21779.0
2018-11-07 10:30:00,84.15,84.18,84.0,84.17,19570.0,63.9872,64.0101,63.8732,64.0025,19570.0
2018-11-07 10:35:00,84.15,84.18,83.87,83.9,26603.0,63.9872,64.0101,63.7743,63.7971,26603.0
2018-11-07 10:40:00,83.89,84.11,83.88,84.11,32647.0,63.7895,63.9568,63.7819,63.9568,32647.0
2018-11-07 10:45:00,84.13,84.15,83.98,84.14,23936.0,63.972,63.9872,63.858,63.9796,23936.0
2018-11-07 10:50:00,84.12,84.23,84.1,84.17,13587.0,63.9644,64.0481,63.9492,64.0025,13587.0
2018-11-07 10:55:00,84.22,84.29,84.1,84.28,21377.0,64.0405,64.0937,63.9492,64.0861,21377.0
2018-11-07 11:00:00,84.29,84.48,84.26,84.45,12792.0,64.0937,64.2382,64.0709,64.2154,12792.0
2018-11-07 11:05:00,84.47,84.54,84.27,84.27,24266.0,64.2306,64.2838,64.0785,64.0785,24266.0
2018-11-07 11:10:00,84.26,84.43,84.26,84.43,19454.0,64.0709,64.2002,64.0709,64.2002,19454.0
2018-11-07 11:15:00,84.43,84.48,84.4,84.44,18786.0,64.2002,64.2382,64.1773,64.2078,18786.0
2018-11-07 11:20:00,84.43,84.52,84.38,84.39,30558.0,64.2002,64.2686,64.1621,64.1697,30558.0
2018-11-07 11:25:00,84.37,84.47,84.32,84.47,11166.0,64.1545,64.2306,64.1165,64.2306,11166.0
2018-11-07 11:30:00,84.45,84.47,84.27,84.27,17730.0,64.2154,64.2306,64.0785,64.0785,17730.0
2018-11-07 11:35:00,84.3,84.44,84.22,84.42,14120.0,64.1013,64.2078,64.0405,64.1926,14120.0
2018-11-07 11:40:00,84.39,84.41,84.33,84.37,14387.0,64.1697,64.1849,64.1241,64.1545,14387.0
2018-11-07 11:45:00,84.37,84.4,84.32,84.36,16421.0,64.1545,64.1773,64.1165,64.1469,16421.0
2018-11-07 11:50:00,84.37,84.49,84.36,84.46,10284.0,64.1545,64.2458,64.1469,64.223,10284.0
2018-11-07 11:55:00,84.44,84.49,84.31,84.4,8707.0,64.2078,64.2458,64.1089,64.1773,8707.0
2018-11-07 12:00:00,84.38,84.45,84.36,84.45,9473.0,64.1621,64.2154,64.1469,64.2154,9473.0
2018-11-07 12:05:00,84.42,84.56,84.42,84.56,12590.0,64.1926,64.299,64.1926,64.299,12590.0
2018-11-07 12:10:00,84.56,84.61,84.52,84.58,17527.0,64.299,64.337,64.2686,64.3142,17527.0
2018-11-07 12:15:00,84.57,84.6,84.52,84.59,15958.0,64.3066,64.3294,64.2686,64.3218,15958.0
2018-11-07 12:20:00,84.59,84.63,84.53,84.54,10608.0,64.3218,64.3522,64.2762,64.2838,10608.0
2018-11-07 12:25:00,84.54,84.55,84.37,84.37,19909.0,64.2838,64.2914,64.1545,64.1545,19909.0
2018-11-07 12:30:00,84.37,84.37,84.16,84.18,17285.0,64.1545,64.1545,63.9948,64.0101,17285.0
2018-11-07 12:35:00,84.19,84.4,84.18,84.37,20623.0,64.0177,64.1773,64.0101,64.1545,20623.0
2018-11-07 12:40:00,84.35,84.36,84.24,84.29,22070.0,64.1393,64.1469,64.0557,64.0937,22070.0
2018-11-07 12:45:00,84.3,84.39,84.27,84.35,21259.0,64.1013,64.1697,64.0785,64.1393,21259.0
2018-11-07 12:50:00,84.37,84.39,84.33,84.37,7131.0,64.1545,64.1697,64.1241,64.1545,7131.0
2018-11-07 12:55:00,84.37,84.39,84.25,84.36,11546.0,64.1545,64.1697,64.0633,64.1469,11546.0
2018-11-07 13:00:00,84.38,84.4,84.24,84.38,19811.0,64.1621,64.1773,64.0557,64.1621,19811.0
2018-11-07 13:05:00,84.33,84.41,84.28,84.3,12658.0,64.1241,64.1849,64.0861,64.1013,12658.0
2018-11-07 13:10:00,84.3,84.4,84.3,84.39,9349.0,64.1013,64.1773,64.1013,64.1697,9349.0
2018-11-07 13:15:00,84.36,84.38,84.28,84.31,8067.0,64.1469,64.1621,64.0861,64.1089,8067.0
2018-11-07 13:20:00,84.28,84.32,84.19,84.21,19449.0,64.0861,64.1165,64.0177,64.0329,19449.0
2018-11-07 13:25:00,84.23,84.26,84.2,84.25,13475.0,64.0481,64.0709,64.0253,64.0633,13475.0
2018-11-07 13:30:00,84.26,84.28,84.2,84.23,16243.0,64.0709,64.0861,64.0253,64.0481,16243.0
2018-11-07 13:35:00,84.23,84.29,84.16,84.25,16268.0,64.0481,64.0937,63.9948,64.0633,16268.0
2018-11-07 13:40:00,84.24,84.38,84.23,84.38,10665.0,64.0557,64.1621,64.0481,64.1621,10665.0
2018-11-07 13:45:00,84.38,84.43,84.36,84.39,10723.0,64.1621,64.2002,64.1469,64.1697,10723.0
2018-11-07 13:50:00,84.37,84.44,84.35,84.41,14234.0,64.1545,64.2078,64.1393,64.1849,14234.0
2018-11-07 13:55:00,84.41,84.46,84.41,84.43,10263.0,64.1849,64.223,64.1849,64.2002,10263.0
2018-11-07 14:00:00,84.43,84.48,84.42,84.46,14320.0,64.2002,64.2382,64.1926,64.223,14320.0
2018-11-07 14:05:00,84.46,84.6,84.4,84.6,13064.0,64.223,64.3294,64.1773,64.3294,13064.0
2018-11-07 14:10:00,84.6,84.68,84.58,84.6,15697.0,64.3294,64.3903,64.3142,64.3294,15697.0
2018-11-07 14:15:00,84.61,84.68,84.57,84.67,21090.0,64.337,64.3903,64.3066,64.3827,21090.0
2018-11-07 14:20:00,84.64,84.73,84.63,84.68,21511.0,64.3598,64.4283,64.3522,64.3903,21511.0
2018-11-07 14:25:00,84.69,84.72,84.56,84.59,32499.0,64.3979,64.4207,64.299,64.3218,32499.0
2018-11-07 14:30:00,84.58,84.62,84.52,84.55,19322.0,64.3142,64.3446,64.2686,64.2914,19322.0
2018-11-07 14:35:00,84.55,84.62,84.55,84.58,11290.0,64.2914,64.3446,64.2914,64.3142,11290.0
2018-11-07 14:40:00,84.57,84.58,84.48,84.51,12927.0,64.3066,64.3142,64.2382,64.261,12927.0
2018-11-07 14:45:00,84.51,84.55,84.46,84.52,11096.0,64.261,64.2914,64.223,64.2686,11096.0
2018-11-07 14:50:00,84.54,84.59,84.45,84.48,68482.0,64.2838,64.3218,64.2154,64.2382,68482.0
2018-11-07 14:55:00,84.48,84.64,84.48,84.62,16213.0,64.2382,64.3598,64.2382,64.3446,16213.0
2018-11-07 15:00:00,84.63,84.67,84.46,84.48,21130.0,64.3522,64.3827,64.223,64.2382,21130.0
2018-11-07 15:05:00,84.49,84.54,84.48,84.5,22147.0,64.2458,64.2838,64.2382,64.2534,22147.0
2018-11-07 15:10:00,84.5,84.64,84.48,84.62,14090.0,64.2534,64.3598,64.2382,64.3446,14090.0
2018-11-07 15:15:00,84.61,84.74,84.61,84.72,25553.0,64.337,64.4359,64.337,64.4207,25553.0
2018-11-07 15:20:00,84.73,84.74,84.67,84.68,15536.0,64.4283,64.4359,64.3827,64.3903,15536.0
2018-11-07 15:25:00,84.69,84.78,84.67,84.76,43686.0,64.3979,64.4663,64.3827,64.4511,43686.0
2018-11-07 15:30:00,84.74,84.77,84.66,84.73,29592.0,64.4359,64.4587,64.375,64.4283,29592.0
2018-11-07 15:35:00,84.73,84.74,84.63,84.64,42659.0,64.4283,64.4359,64.3522,64.3598,42659.0
2018-11-07 15:40:00,84.66,84.72,84.66,84.69,53286.0,64.375,64.4207,64.375,64.3979,53286.0
2018-11-07 15:45:00,84.69,84.73,84.59,84.63,60536.0,64.3979,64.4283,64.3218,64.3522,60536.0
2018-11-07 15:50:00,84.62,84.75,84.62,84.74,89438.0,64.3446,64.4435,64.3446,64.4359,89438.0
2018-11-07 15:55:00,84.75,84.75,84.67,84.69,204763.0,64.4435,64.4435,64.3827,64.3979,204763.0
2018-11-08 09:30:00,84.74,85.02,84.59,85.01,54645.0,64.4359,64.6488,64.3218,64.6412,54645.0
2018-11-08 09:35:00,84.94,84.95,84.46,84.58,20671.0,64.588,64.5956,64.223,64.3142,20671.0
2018-11-08 09:40:00,84.63,84.66,84.39,84.39,22000.0,64.3522,64.375,64.1697,64.1697,22000.0
2018-11-08 09:45:00,84.39,84.4,84.15,84.32,44154.0,64.1697,64.1773,63.9872,64.1165,44154.0
2018-11-08 09:50:00,84.32,84.42,84.21,84.31,15221.0,64.1165,64.1926,64.0329,64.1089,15221.0
2018-11-08 09:55:00,84.31,84.38,84.22,84.36,20916.0,64.1089,64.1621,64.0405,64.1469,20916.0
2018-11-08 10:00:00,84.34,84.37,84.07,84.08,30575.0,64.1317,64.1545,63.9264,63.934,30575.0
2018-11-08 10:05:00,84.07,84.21,84.02,84.15,28007.0,63.9264,64.0329,63.8884,63.9872,28007.0
2018-11-08 10:10:00,84.13,84.19,84.05,84.1,15191.0,63.972,64.0177,63.9112,63.9492,15191.0
2018-11-08 10:15:00,84.1,84.27,84.1,84.18,11431.0,63.9492,64.0785,63.9492,64.0101,11431.0
2018-11-08 10:20:00,84.16,84.24,83.96,83.97,32629.0,63.9948,64.0557,63.8428,63.8504,32629.0
2018-11-08 10:25:00,83.95,84.0,83.83,83.83,26120.0,63.8352,63.8732,63.7439,63.7439,26120.0
2018-11-08 10:30:00,83.84,83.9,83.71,83.73,37011.0,63.7515,63.7971,63.6527,63.6679,37011.0
2018-11-08 10:35:00,83.72,83.79,83.57,83.57,58092.0,63.6603,63.7135,63.5462,63.5462,58092.0
2018-11-08 10:40:00,83.57,83.9,83.53,83.88,41840.0,63.5462,63.7971,63.5158,63.7819,41840.0
2018-11-08 10:45:00,83.89,83.96,83.79,83.95,20086.0,63.7895,63.8428,63.7135,63.8352,20086.0
2018-11-08 10:50:00,83.96,83.96,83.81,83.93,25146.0,63.8428,63.8428,63.7287,63.82,25146.0
2018-11-08 10:55:00,83.91,84.08,83.91,84.02,24169.0,63.8048,63.934,63.8048,63.8884,24169.0
2018-11-08 11:00:00,84.01,84.03,83.84,83.85,26017.0,63.8808,63.896,63.7515,63.7591,26017.0
2018-11-08 11:05:00,83.85,83.88,83.75,83.77,41552.0,63.7591,63.7819,63.6831,63.6983,41552.0
2018-11-08 11:10:00,83.77,83.86,83.72,83.74,39188.0,63.6983,63.7667,63.6603,63.6755,39188.0
2018-11-08 11:15:00,83.71,83.75,83.63,83.7,28101.0,63.6527,63.6831,63.5918,63.6451,28101.0
2018-11-08 11:20:00,83.7,83.74,83.62,83.64,24752.0,63.6451,63.6755,63.5842,63.5994,24752.0
2018-11-08 11:25:00,83.64,83.65,83.39,83.43,36900.0,63.5994,63.607,63.4093,63.4398,36900.0
2018-11-08 11:30:00,83.43,83.54,83.4,83.41,31654.0,63.4398,63.5234,63.4169,63.4246,31654.0
2018-11-08 11:35:00,83.42,83.51,83.33,83.43,51761.0,63.4322,63.5006,63.3637,63.4398,51761.0
2018-11-08 11:40:00,83.44,83.57,83.39,83.52,18214.0,63.4474,63.5462,63.4093,63.5082,18214.0
2018-11-08 11:45:00,83.53,83.62,83.52,83.57,9983.0,63.5158,63.5842,63.5082,63.5462,9983.0
2018-11-08 11:50:00,83.59,83.68,83.59,83.62,11925.0,63.5614,63.6299,63.5614,63.5842,11925.0
2018-11-08 11:55:00,83.63,83.66,83.58,83.62,13777.0,63.5918,63.6147,63.5538,63.5842,13777.0
2018-11-08 12:00:00,83.61,83.76,83.61,83.76,13748.0,63.5766,63.6907,63.5766,63.6907,13748.0
2018-11-08 12:05:00,83.77,83.79,83.72,83.78,10009.0,63.6983,63.7135,63.6603,63.7059,10009.0
2018-11-08 12:10:00,83.79,83.81,83.68,83.73,18990.0,63.7135,63.7287,63.6299,63.6679,18990.0
2018-11-08 12:15:00,83.73,83.73,83.6,83.63,35010.0,63.6679,63.6679,63.569,63.5918,35010.0
2018-11-08 12:20:00,83.63,83.67,83.62,83.62,10953.0,63.5918,63.6223,63.5842,63.5842,10953.0
2018-11-08 12:25:00,83.62,83.73,83.61,83.7,9689.0,63.5842,63.6679,63.5766,63.6451,9689.0
2018-11-08 12:30:00,83.71,83.83,83.68,83.79,16521.0,63.6527,63.7439,63.6299,63.7135,16521.0
2018-11-08 12:35:00,83.8,83.83,83.75,83.8,5128.0,63.7211,63.7439,63.6831,63.7211,5128.0
2018-11-08 12:40:00,83.8,83.85,83.77,83.83,10088.0,63.7211,63.7591,63.6983,63.7439,10088.0
2018-11-08 12:45:00,83.83,83.95,83.8,83.9,8532.0,63.7439,63.8352,63.7211,63.7971,8532.0
2018-11-08 12:50:00,83.9,83.92,83.81,83.83,8623.0,63.7971,63.8124,63.7287,63.7439,8623.0
2018-11-08 12:55:00,83.84,83.9,83.75,83.85,21737.0,63.7515,63.7971,63.6831,63.7591,21737.0
2018-11-08 13:00:00,83.85,83.89,83.79,83.83,11307.0,63.7591,63.7895,63.7135,63.7439,11307.0
2018-11-08 13:05:00,83.84,83.86,83.78,83.81,10341.0,63.7515,63.7667,63.7059,63.7287,10341.0
2018-11-08 13:10:00,83.8,83.82,83.77,83.8,17635.0,63.7211,63.7363,63.6983,63.7211,17635.0
2018-11-08 13:15:00,83.8,83.87,83.79,83.85,11808.0,63.7211,63.7743,63.7135,63.7591,11808.0
2018-11-08 13:20:00,83.86,83.87,83.78,83.86,7695.0,63.7667,63.7743,63.7059,63.7667,7695.0
2018-11-08 13:25:00,83.84,83.95,83.83,83.91,7478.0,63.7515,63.8352,63.7439,63.8048,7478.0
2018-11-08 13:30:00,83.91,83.98,83.91,83.91,7259.0,63.8048,63.858,63.8048,63.8048,7259.0
2018-11-08 13:35:00,83.9,83.98,83.89,83.94,7742.0,63.7971,63.858,63.7895,63.8276,7742.0
2018-11-08 13:40:00,83.94,83.97,83.91,83.94,7397.0,63.8276,63.8504,63.8048,63.8276,7397.0
2018-11-08 13:45:00,83.93,83.99,83.93,83.98,8105.0,63.82,63.8656,63.82,63.858,8105.0
2018-11-08 13:50:00,83.99,84.05,83.95,83.95,18715.0,63.8656,63.9112,63.8352,63.8352,18715.0
2018-11-08 13:55:00,83.97,84.0,83.94,83.95,12364.0,63.8504,63.8732,63.8276,63.8352,12364.0
2018-11-08 14:00:00,83.95,84.14,83.93,84.14,28813.0,63.8352,63.9796,63.82,63.9796,28813.0
2018-11-08 14:05:00,84.13,84.21,84.07,84.09,23476.0,63.972,64.0329,63.9264,63.9416,23476.0
2018-11-08 14:10:00,84.09,84.2,84.08,84.12,24262.0,63.9416,64.0253,63.934,63.9644,24262.0
2018-11-08 14:15:00,84.1,84.14,84.03,84.03,20621.0,63.9492,63.9796,63.896,63.896,20621.0
2018-11-08 14:20:00,84.03,84.05,83.97,84.0,19989.0,63.896,63.9112,63.8504,63.8732,19989.0
2018-11-08 14:25:00,84.0,84.02,83.89,83.91,16836.0,63.8732,63.8884,63.7895,63.8048,16836.0
2018-11-08 14:30:00,83.9,83.99,83.87,83.98,12753.0,63.7971,63.8656,63.7743,63.858,12753.0
2018-11-08 14:35:00,83.97,84.02,83.91,83.94,23404.0,63.8504,63.8884,63.8048,63.8276,23404.0
2018-11-08 14:40:00,83.94,84.0,83.88,83.99,21998.0,63.8276,63.8732,63.7819,63.8656,21998.0
2018-11-08 14:45:00,84.0,84.12,83.98,84.12,20058.0,63.8732,63.9644,63.858,63.9644,20058.0
2018-11-08 14:50:00,84.13,84.22,84.08,84.19,39311.0,63.972,64.0405,63.934,64.0177,39311.0
2018-11-08 14:55:00,84.2,84.24,84.16,84.16,20256.0,64.0253,64.0557,63.9948,63.9948,20256.0
2018-11-08 15:00:00,84.15,84.27,84.07,84.15,49844.0,63.9872,64.0785,63.9264,63.9872,49844.0
2018-11-08 15:05:00,84.15,84.2,84.05,84.11,20958.0,63.9872,64.0253,63.9112,63.9568,20958.0
2018-11-08 15:10:00,84.1,84.26,84.09,84.23,29710.0,63.9492,64.0709,63.9416,64.0481,29710.0
2018-11-08 15:15:00,84.24,84.25,84.18,84.22,27207.0,64.0557,64.0633,64.0101,64.0405,27207.0
2018-11-08 15:20:00,84.22,84.31,84.21,84.29,28246.0,64.0405,64.1089,64.0329,64.0937,28246.0
2018-11-08 15:25:00,84.29,84.35,84.24,84.24,23609.0,64.0937,64.1393,64.0557,64.0557,23609.0
2018-11-08 15:30:00,84.24,84.24,84.16,84.2,34930.0,64.0557,64.0557,63.9948,64.0253,34930.0
2018-11-08 15:35:00,84.19,84.24,84.13,84.17,41881.0,64.0177,64.0557,63.972,64.0025,41881.0
2018-11-08 15:40:00,84.17,84.24,84.14,84.22,43144.0,64.0025,64.0557,63.9796,64.0405,43144.0
2018-11-08 15:45:00,84.23,84.28,84.19,84.28,45704.0,64.0481,64.0861,64.0177,64.0861,45704.0
2018-11-08 15:50:00,84.27,84.37,84.23,84.24,80189.0,64.0785,64.1545,64.0481,64.0557,80189.0
2018-11-08 15:55:00,84.24,84.4,84.18,84.37,198647.0,64.0557,64.1773,64.0101,64.1545,198647.0
2018-11-09 09:30:00,84.5,84.79,84.25,84.34,69881.0,64.2534,64.4739,64.0633,64.1317,69881.0
2018-11-09 09:35:00,84.34,84.8,84.34,84.78,27397.0,64.1317,64.4815,64.1317,64.4663,27397.0
2018-11-09 09:40:00,84.79,84.95,84.72,84.9,55795.0,64.4739,64.5956,64.4207,64.5575,55795.0
2018-11-09 09:45:00,84.91,84.97,84.7,84.77,39982.0,64.5651,64.6108,64.4055,64.4587,39982.0
2018-11-09 09:50:00,84.77,84.83,84.59,84.72,17284.0,64.4587,64.5043,64.3218,64.4207,17284.0
2018-11-09 09:55:00,84.73,84.88,84.72,84.74,17474.0,64.4283,64.5423,64.4207,64.4359,17474.0
2018-11-09 10:00:00,84.79,84.85,84.73,84.81,16763.0,64.4739,64.5195,64.4283,64.4891,16763.0
2018-11-09 10:05:00,84.82,85.02,84.75,85.01,40180.0,64.4967,64.6488,64.4435,64.6412,40180.0
2018-11-09 10:10:00,85.04,85.05,84.73,84.77,54179.0,64.664,64.6716,64.4283,64.4587,54179.0
2018-11-09 10:15:00,84.77,84.89,84.69,84.73,46436.0,64.4587,64.5499,64.3979,64.4283,46436.0
2018-11-09 10:20:00,84.73,84.98,84.71,84.9,25201.0,64.4283,64.6184,64.4131,64.5575,25201.0
2018-11-09 10:25:00,84.89,85.08,84.88,85.02,35388.0,64.5499,64.6944,64.5423,64.6488,35388.0
2018-11-09 10:30:00,85.03,85.1,84.97,85.05,38878.0,64.6564,64.7096,64.6108,64.6716,38878.0
2018-11-09 10:35:00,85.02,85.14,84.95,84.97,21648.0,64.6488,64.74,64.5956,64.6108,21648.0
2018-11-09 10:40:00,84.97,84.99,84.88,84.95,21569.0,64.6108,64.626,64.5423,64.5956,21569.0
2018-11-09 10:45:00,84.94,85.11,84.94,85.0,12143.0,64.588,64.7172,64.588,64.6336,12143.0
2018-11-09 10:50:00,85.03,85.12,84.95,85.02,18728.0,64.6564,64.7248,64.5956,64.6488,18728.0
2018-11-09 10:55:00,85.0,85.1,84.99,85.03,19129.0,64.6336,64.7096,64.626,64.6564,19129.0
2018-11-09 11:00:00,85.03,85.25,85.03,85.25,34855.0,64.6564,64.8237,64.6564,64.8237,34855.0
2018-11-09 11:05:00,85.23,85.35,85.23,85.3,17160.0,64.8085,64.8997,64.8085,64.8617,17160.0
2018-11-09 11:10:00,85.28,85.37,85.26,85.34,24145.0,64.8465,64.9149,64.8313,64.8921,24145.0
2018-11-09 11:15:00,85.32,85.35,85.28,85.32,10853.0,64.8769,64.8997,64.8465,64.8769,10853.0
2018-11-09 11:20:00,85.32,85.33,85.25,85.27,13456.0,64.8769,64.8845,64.8237,64.8389,13456.0
2018-11-09 11:25:00,85.28,85.28,85.21,85.25,18929.0,64.8465,64.8465,64.7933,64.8237,18929.0
2018-11-09 11:30:00,85.24,85.38,85.2,85.25,37754.0,64.8161,64.9225,64.7857,64.8237,37754.0
2018-11-09 11:35:00,85.25,85.39,85.23,85.39,21465.0,64.8237,64.9301,64.8085,64.9301,21465.0
2018-11-09 11:40:00,85.38,85.45,85.33,85.45,15292.0,64.9225,64.9758,64.8845,64.9758,15292.0
2018-11-09 11:45:00,85.46,85.46,85.22,85.25,23453.0,64.9834,64.9834,64.8009,64.8237,23453.0
2018-11-09 11:50:00,85.24,85.31,85.18,85.29,46177.0,64.8161,64.8693,64.7705,64.8541,46177.0
2018-11-09 11:55:00,85.29,85.34,85.22,85.32,23112.0,64.8541,64.8921,64.8009,64.8769,23112.0
2018-11-09 12:00:00,85.32,85.43,85.32,85.36,16283.0,64.8769,64.9606,64.8769,64.9073,16283.0
2018-11-09 12:05:00,85.33,85.34,85.25,85.3,9187.0,64.8845,64.8921,64.8237,64.8617,9187.0
2018-11-09 12:10:00,85.29,85.35,85.26,85.31,27967.0,64.8541,64.8997,64.8313,64.8693,27967.0
2018-11-09 12:15:00,85.31,85.32,85.22,85.23,15670.0,64.8693,64.8769,64.8009,64.8085,15670.0
2018-11-09 12:20:00,85.21,85.23,85.2,85.22,16184.0,64.7933,64.8085,64.7857,64.8009,16184.0
2018-11-09 12:25:00,85.22,85.22,85.13,85.18,31378.0,64.8009,64.8009,64.7324,64.7705,31378.0
2018-11-09 12:30:00,85.17,85.34,85.17,85.31,22018.0,64.7628,64.8921,64.7628,64.8693,22018.0
2018-11-09 12:35:00,85.31,85.4,85.3,85.39,14045.0,64.8693,64.9377,64.8617,64.9301,14045.0
2018-11-09 12:40:00,85.39,85.44,85.34,85.36,23152.0,64.9301,64.9682,64.8921,64.9073,23152.0
2018-11-09 12:45:00,85.33,85.34,85.26,85.28,7869.0,64.8845,64.8921,64.8313,64.8465,7869.0
2018-11-09 12:50:00,85.27,85.29,85.21,85.24,7449.0,64.8389,64.8541,64.7933,64.8161,7449.0
2018-11-09 12:55:00,85.25,85.28,85.21,85.26,12002.0,64.8237,64.8465,64.7933,64.8313,12002.0
2018-11-09 13:00:00,85.28,85.28,85.19,85.21,12068.0,64.8465,64.8465,64.7781,64.7933,12068.0
2018-11-09 13:05:00,85.21,85.22,85.14,85.14,18550.0,64.7933,64.8009,64.74,64.74,18550.0
2018-11-09 13:10:00,85.16,85.2,85.15,85.17,16741.0,64.7552,64.7857,64.7476,64.7628,16741.0
2018-11-09 13:15:00,85.17,85.19,85.09,85.12,43715.0,64.7628,64.7781,64.702,64.7248,43715.0
2018-11-09 13:20:00,85.11,85.17,85.09,85.17,24083.0,64.7172,64.7628,64.702,64.7628,24083.0
2018-11-09 13:25:00,85.15,85.34,85.15,85.29,21024.0,64.7476,64.8921,64.7476,64.8541,21024.0
2018-11-09 13:30:00,85.29,85.29,85.25,85.26,14085.0,64.8541,64.8541,64.8237,64.8313,14085.0
2018-11-09 13:35:00,85.27,85.34,85.25,85.34,14855.0,64.8389,64.8921,64.8237,64.8921,14855.0
2018-11-09 13:40:00,85.32,85.36,85.3,85.3,11216.0,64.8769,64.9073,64.8617,64.8617,11216.0
2018-11-09 13:45:00,85.3,85.35,85.22,85.25,10389.0,64.8617,64.8997,64.8009,64.8237,10389.0
2018-11-09 13:50:00,85.25,85.31,85.25,85.31,9310.0,64.8237,64.8693,64.8237,64.8693,9310.0
2018-11-09 13:55:00,85.3,85.33,85.25,85.26,25812.0,64.8617,64.8845,64.8237,64.8313,25812.0
2018-11-09 14:00:00,85.25,85.33,85.25,85.31,62380.0,64.8237,64.8845,64.8237,64.8693,62380.0
2018-11-09 14:05:00,85.33,85.37,85.29,85.29,18013.0,64.8845,64.9149,64.8541,64.8541,18013.0
2018-11-09 14:10:00,85.3,85.32,85.24,85.28,17598.0,64.8617,64.8769,64.8161,64.8465,17598.0
2018-11-09 14:15:00,85.28,85.34,85.26,85.33,10662.0,64.8465,64.8921,64.8313,64.8845,10662.0
2018-11-09 14:20:00,85.32,85.36,85.3,85.3,13958.0,64.8769,64.9073,64.8617,64.8617,13958.0
2018-11-09 14:25:00,85.28,85.29,85.18,85.19,12593.0,64.8465,64.8541,64.7705,64.7781,12593.0
2018-11-09 14:30:00,85.2,85.25,85.19,85.21,16593.0,64.7857,64.8237,64.7781,64.7933,16593.0
2018-11-09 14:35:00,85.22,85.4,85.22,85.39,19132.0,64.8009,64.9377,64.8009,64.9301,19132.0
2018-11-09 14:40:00,85.39,85.43,85.34,85.37,20587.0,64.9301,64.9606,64.8921,64.9149,20587.0
2018-11-09 14:45:00,85.34,85.43,85.33,85.34,11933.0,64.8921,64.9606,64.8845,64.8921,11933.0
2018-11-09 14:50:00,85.34,85.42,85.32,85.38,20573.0,64.8921,64.9529,64.8769,64.9225,20573.0
2018-11-09 14:55:00,85.39,85.47,85.33,85.33,16155.0,64.9301,64.991,64.8845,64.8845,16155.0
2018-11-09 15:00:00,85.34,85.37,85.27,85.35,27349.0,64.8921,64.9149,64.8389,64.8997,27349.0
2018-11-09 15:05:00,85.36,85.42,85.33,85.37,20752.0,64.9073,64.9529,64.8845,64.9149,20752.0
2018-11-09 15:10:00,85.38,85.45,85.33,85.45,19614.0,64.9225,64.9758,64.8845,64.9758,19614.0
2018-11-09 15:15:00,85.45,85.49,85.35,85.47,35259.0,64.9758,65.0062,64.8997,64.991,35259.0
2018-11-09 15:20:00,85.46,85.57,85.43,85.54,60278.0,64.9834,65.067,64.9606,65.0442,60278.0
2018-11-09 15:25:00,85.54,85.59,85.51,85.54,26445.0,65.0442,65.0822,65.0214,65.0442,26445.0
2018-11-09 15:30:00,85.55,85.57,85.49,85.51,31500.0,65.0518,65.067,65.0062,65.0214,31500.0
2018-11-09 15:35:00,85.52,85.57,85.47,85.57,52602.0,65.029,65.067,64.991,65.067,52602.0
2018-11-09 15:40:00,85.57,85.75,85.56,85.72,68283.0,65.067,65.2039,65.0594,65.1811,68283.0
2018-11-09 15:45:00,85.73,85.77,85.51,85.51,85116.0,65.1887,65.2191,65.0214,65.0214,85116.0
2018-11-09 15:50:00,85.52,85.6,85.5,85.56,93118.0,65.029,65.0898,65.0138,65.0594,93118.0
2018-11-09 15:55:00,85.57,85.7,85.49,85.58,301817.0,65.067,65.1659,65.0062,65.0746,301817.0
2018-11-12 09:30:00,85.25,86.0,85.2,85.99,106108.0,64.8237,65.394,64.7857,65.3864,106108.0
2018-11-12 09:35:00,85.98,86.55,85.62,86.52,78056.0,65.3788,65.8122,65.105,65.7894,78056.0
2018-11-12 09:40:00,86.47,86.52,86.15,86.42,43494.0,65.7514,65.7894,65.508,65.7133,43494.0
2018-11-12 09:45:00,86.4,86.61,86.18,86.44,58819.0,65.6981,65.8578,65.5308,65.7285,58819.0
2018-11-12 09:50:00,86.44,86.56,86.4,86.51,28516.0,65.7285,65.8198,65.6981,65.7818,28516.0
2018-11-12 09:55:00,86.51,86.67,86.47,86.55,27182.0,65.7818,65.9034,65.7514,65.8122,27182.0
2018-11-12 10:00:00,86.57,86.83,86.54,86.57,66256.0,65.8274,66.0251,65.8046,65.8274,66256.0
2018-11-12 10:05:00,86.56,86.63,86.4,86.43,30296.0,65.8198,65.873,65.6981,65.7209,30296.0
2018-11-12 10:10:00,86.45,86.49,86.28,86.45,35790.0,65.7362,65.7666,65.6069,65.7362,35790.0
2018-11-12 10:15:00,86.44,86.67,86.34,86.66,34917.0,65.7285,65.9034,65.6525,65.8958,34917.0
2018-11-12 10:20:00,86.65,86.9,86.62,86.81,26930.0,65.8882,66.0783,65.8654,66.0099,26930.0
2018-11-12 10:25:00,86.77,86.86,86.69,86.86,19350.0,65.9795,66.0479,65.9186,66.0479,19350.0
2018-11-12 10:30:00,86.88,86.94,86.8,86.87,26844.0,66.0631,66.1087,66.0023,66.0555,26844.0
2018-11-12 10:35:00,86.87,86.92,86.48,86.53,33065.0,66.0555,66.0935,65.759,65.797,33065.0
2018-11-12 10:40:00,86.52,86.67,86.45,86.66,32911.0,65.7894,65.9034,65.7362,65.8958,32911.0
2018-11-12 10:45:00,86.66,86.72,86.58,86.72,37115.0,65.8958,65.9415,65.835,65.9415,37115.0
2018-11-12 10:50:00,86.68,86.73,86.59,86.71,22976.0,65.911,65.9491,65.8426,65.9339,22976.0
2018-11-12 10:55:00,86.67,86.86,86.63,86.74,32567.0,65.9034,66.0479,65.873,65.9567,32567.0
2018-11-12 11:00:00,86.76,86.91,86.76,86.88,23082.0,65.9719,66.0859,65.9719,66.0631,23082.0
2018-11-12 11:05:00,86.87,86.96,86.72,86.89,47949.0,66.0555,66.124,65.9415,66.0707,47949.0
2018-11-12 11:10:00,86.9,86.9,86.79,86.84,39900.0,66.0783,66.0783,65.9947,66.0327,39900.0
2018-11-12 11:15:00,86.81,86.88,86.6,86.71,26579.0,66.0099,66.0631,65.8502,65.9339,26579.0
2018-11-12 11:20:00,86.71,86.72,86.51,86.52,20300.0,65.9339,65.9415,65.7818,65.7894,20300.0
2018-11-12 11:25:00,86.54,86.59,86.48,86.57,18495.0,65.8046,65.8426,65.759,65.8274,18495.0
2018-11-12 11:30:00,86.58,86.63,86.53,86.57,33812.0,65.835,65.873,65.797,65.8274,33812.0
2018-11-12 11:35:00,86.58,86.59,86.38,86.44,29362.0,65.835,65.8426,65.6829,65.7285,29362.0
2018-11-12 11:40:00,86.41,86.54,86.37,86.49,32466.0,65.7057,65.8046,65.6753,65.7666,32466.0
2018-11-12 11:45:00,86.5,86.62,86.48,86.55,26862.0,65.7742,65.8654,65.759,65.8122,26862.0
2018-11-12 11:50:00,86.55,86.62,86.53,86.62,35569.0,65.8122,65.8654,65.797,65.8654,35569.0
2018-11-12 11:55:00,86.6,86.6,86.46,86.46,35845.0,65.8502,65.8502,65.7438,65.7438,35845.0
2018-11-12 12:00:00,86.45,86.49,86.28,86.28,19646.0,65.7362,65.7666,65.6069,65.6069,19646.0
2018-11-12 12:05:00,86.3,86.38,86.29,86.33,17200.0,65.6221,65.6829,65.6145,65.6449,17200.0
2018-11-12 12:10:00,86.33,86.49,86.32,86.42,16660.0,65.6449,65.7666,65.6373,65.7133,16660.0
2018-11-12 12:15:00,86.45,86.53,86.42,86.5,13028.0,65.7362,65.797,65.7133,65.7742,13028.0
2018-11-12 12:20:00,86.49,86.49,86.39,86.4,12715.0,65.7666,65.7666,65.6905,65.6981,12715.0
2018-11-12 12:25:00,86.41,86.48,86.41,86.46,18329.0,65.7057,65.759,65.7057,65.7438,18329.0
2018-11-12 12:30:00,86.45,86.48,86.39,86.42,28164.0,65.7362,65.759,65.6905,65.7133,28164.0
2018-11-12 12:35:00,86.41,86.56,86.41,86.55,15900.0,65.7057,65.8198,65.7057,65.8122,15900.0
2018-11-12 12:40:00,86.56,86.62,86.55,86.58,16400.0,65.8198,65.8654,65.8122,65.835,16400.0
2018-11-12 12:45:00,86.57,86.64,86.52,86.55,17113.0,65.8274,65.8806,65.7894,65.8122,17113.0
2018-11-12 12:50:00,86.53,86.58,86.48,86.5,10477.0,65.797,65.835,65.759,65.7742,10477.0
2018-11-12 12:55:00,86.49,86.53,86.43,86.43,19490.0,65.7666,65.797,65.7209,65.7209,19490.0
2018-11-12 13:00:00,86.43,86.49,86.41,86.49,18561.0,65.7209,65.7666,65.7057,65.7666,18561.0
2018-11-12 13:05:00,86.49,86.55,86.46,86.5,17913.0,65.7666,65.8122,65.7438,65.7742,17913.0
2018-11-12 13:10:00,86.51,86.53,86.44,86.49,22710.0,65.7818,65.797,65.7285,65.7666,22710.0
2018-11-12 13:15:00,86.48,86.52,86.45,86.46,10441.0,65.759,65.7894,65.7362,65.7438,10441.0
2018-11-12 13:20:00,86.44,86.48,86.33,86.34,16916.0,65.7285,65.759,65.6449,65.6525,16916.0
2018-11-12 13:25:00,86.32,86.48,86.32,86.47,24823.0,65.6373,65.759,65.6373,65.7514,24823.0
2018-11-12 13:30:00,86.46,86.5,86.41,86.48,16596.0,65.7438,65.7742,65.7057,65.759,16596.0
2018-11-12 13:35:00,86.46,86.47,86.37,86.39,13475.0,65.7438,65.7514,65.6753,65.6905,13475.0
2018-11-12 13:40:00,86.38,86.39,86.26,86.26,10804.0,65.6829,65.6905,65.5917,65.5917,10804.0
2018-11-12 13:45:00,86.26,86.37,86.25,86.35,28629.0,65.5917,65.6753,65.5841,65.6601,28629.0
2018-11-12 13:50:00,86.34,86.45,86.34,86.42,13998.0,65.6525,65.7362,65.6525,65.7133,13998.0
2018-11-12 13:55:00,86.42,86.46,86.4,86.41,16451.0,65.7133,65.7438,65.6981,65.7057,16451.0
2018-11-12 14:00:00,86.41,86.43,86.36,86.42,12934.0,65.7057,65.7209,65.6677,65.7133,12934.0
2018-11-12 14:05:00,86.43,86.43,86.34,86.35,12656.0,65.7209,65.7209,65.6525,65.6601,12656.0
2018-11-12 14:10:00,86.35,86.41,86.34,86.4,20067.0,65.6601,65.7057,65.6525,65.6981,20067.0
2018-11-12 14:15:00,86.4,86.46,86.36,86.37,12206.0,65.6981,65.7438,65.6677,65.6753,12206.0
2018-11-12 14:20:00,86.37,86.37,86.3,86.33,15152.0,65.6753,65.6753,65.6221,65.6449,15152.0
2018-11-12 14:25:00,86.33,86.43,86.29,86.42,18899.0,65.6449,65.7209,65.6145,65.7133,18899.0
2018-11-12 14:30:00,86.42,86.42,86.32,86.32,9878.0,65.7133,65.7133,65.6373,65.6373,9878.0
2018-11-12 14:35:00,86.32,86.44,86.31,86.39,20077.0,65.6373,65.7285,65.6297,65.6905,20077.0
2018-11-12 14:40:00,86.39,86.46,86.33,86.43,13610.0,65.6905,65.7438,65.6449,65.7209,13610.0
2018-11-12 14:45:00,86.43,86.59,86.4,86.57,23779.0,65.7209,65.8426,65.6981,65.8274,23779.0
2018-11-12 14:50:00,86.57,86.64,86.53,86.6,26335.0,65.8274,65.8806,65.797,65.8502,26335.0
2018-11-12 14:55:00,86.61,86.64,86.55,86.57,22482.0,65.8578,65.8806,65.8122,65.8274,22482.0
2018-11-12 15:00:00,86.56,86.6,86.53,86.56,40828.0,65.8198,65.8502,65.797,65.8198,40828.0
2018-11-12 15:05:00,86.57,86.6,86.49,86.52,31661.0,65.8274,65.8502,65.7666,65.7894,31661.0
2018-11-12 15:10:00,86.52,86.52,86.38,86.43,25035.0,65.7894,65.7894,65.6829,65.7209,25035.0
2018-11-12 15:15:00,86.42,86.44,86.33,86.42,27567.0,65.7133,65.7285,65.6449,65.7133,27567.0
2018-11-12 15:20:00,86.4,86.49,86.4,86.47,24765.0,65.6981,65.7666,65.6981,65.7514,24765.0
2018-11-12 15:25:00,86.47,86.55,86.45,86.51,34002.0,65.7514,65.8122,65.7362,65.7818,34002.0
2018-11-12 15:30:00,86.52,86.53,86.27,86.27,56850.0,65.7894,65.797,65.5993,65.5993,56850.0
2018-11-12 15:35:00,86.29,86.31,86.09,86.1,45661.0,65.6145,65.6297,65.4624,65.47,45661.0
2018-11-12 15:40:00,86.1,86.24,86.06,86.17,49728.0,65.47,65.5765,65.4396,65.5232,49728.0
2018-11-12 15:45:00,86.17,86.17,86.01,86.04,65008.0,65.5232,65.5232,65.4016,65.4244,65008.0
2018-11-12 15:50:00,86.04,86.06,85.75,85.75,118054.0,65.4244,65.4396,65.2039,65.2039,118054.0
2018-11-12 15:55:00,85.77,85.96,85.75,85.92,185791.0,65.2191,65.3636,65.2039,65.3331,185791.0
2018-11-13 09:30:00,85.9,86.09,85.65,85.86,44613.0,65.3179,65.4624,65.1278,65.2875,44613.0
2018-11-13 09:35:00,85.87,85.89,85.38,85.43,38927.0,65.2951,65.3103,64.9225,64.9606,38927.0
2018-11-13 09:40:00,85.42,85.79,85.3,85.66,19262.0,64.9529,65.2343,64.8617,65.1354,19262.0
2018-11-13 09:45:00,85.66,85.86,85.57,85.79,13902.0,65.1354,65.2875,65.067,65.2343,13902.0
2018-11-13 09:50:00,85.85,85.94,85.75,85.79,12140.0,65.2799,65.3484,65.2039,65.2343,12140.0
2018-11-13 09:55:00,85.83,86.15,85.79,86.13,13003.0,65.2647,65.508,65.2343,65.4928,13003.0
2018-11-13 10:00:00,86.1,86.17,85.97,85.97,23685.0,65.47,65.5232,65.3712,65.3712,23685.0
2018-11-13 10:05:00,85.97,85.99,85.78,85.8,21084.0,65.3712,65.3864,65.2267,65.2419,21084.0
2018-11-13 10:10:00,85.78,86.02,85.78,85.86,21866.0,65.2267,65.4092,65.2267,65.2875,21866.0
2018-11-13 10:15:00,85.88,86.0,85.79,85.87,18194.0,65.3027,65.394,65.2343,65.2951,18194.0
2018-11-13 10:20:00,85.86,85.93,85.76,85.86,13652.0,65.2875,65.3407,65.2115,65.2875,13652.0
2018-11-13 10:25:00,85.89,85.94,85.75,85.75,17904.0,65.3103,65.3484,65.2039,65.2039,17904.0
2018-11-13 10:30:00,85.78,85.8,85.62,85.64,22373.0,65.2267,65.2419,65.105,65.1202,22373.0
2018-11-13 10:35:00,85.66,85.7,85.54,85.6,20478.0,65.1354,65.1659,65.0442,65.0898,20478.0
2018-11-13 10:40:00,85.59,85.73,85.58,85.65,18185.0,65.0822,65.1887,65.0746,65.1278,18185.0
2018-11-13 10:45:00,85.64,85.89,85.61,85.79,16443.0,65.1202,65.3103,65.0974,65.2343,16443.0
2018-11-13 10:50:00,85.79,85.8,85.54,85.59,16026.0,65.2343,65.2419,65.0442,65.0822,16026.0
2018-11-13 10:55:00,85.59,85.71,85.52,85.55,12129.0,65.0822,65.1735,65.029,65.0518,12129.0
2018-11-13 11:00:00,85.55,85.59,85.4,85.56,29002.0,65.0518,65.0822,64.9377,65.0594,29002.0
2018-11-13 11:05:00,85.58,85.59,85.4,85.44,16145.0,65.0746,65.0822,64.9377,64.9682,16145.0
2018-11-13 11:10:00,85.47,85.49,85.32,85.37,21980.0,64.991,65.0062,64.8769,64.9149,21980.0
2018-11-13 11:15:00,85.38,85.61,85.37,85.59,22870.0,64.9225,65.0974,64.9149,65.0822,22870.0
2018-11-13 11:20:00,85.57,85.83,85.57,85.81,21232.0,65.067,65.2647,65.067,65.2495,21232.0
2018-11-13 11:25:00,85.81,85.83,85.68,85.76,14800.0,65.2495,65.2647,65.1506,65.2115,14800.0
2018-11-13 11:30:00,85.73,85.86,85.73,85.82,20029.0,65.1887,65.2875,65.1887,65.2571,20029.0
2018-11-13 11:35:00,85.83,85.96,85.79,85.95,41650.0,65.2647,65.3636,65.2343,65.356,41650.0
2018-11-13 11:40:00,85.95,85.96,85.76,85.83,9083.0,65.356,65.3636,65.2115,65.2647,9083.0
2018-11-13 11:45:00,85.82,85.84,85.79,85.8,6825.0,65.2571,65.2723,65.2343,65.2419,6825.0
2018-11-13 11:50:00,85.8,85.88,85.8,85.85,14655.0,65.2419,65.3027,65.2419,65.2799,14655.0
2018-11-13 11:55:00,85.87,85.98,85.87,85.94,11453.0,65.2951,65.3788,65.2951,65.3484,11453.0
2018-11-13 12:00:00,85.95,86.04,85.93,85.95,16080.0,65.356,65.4244,65.3407,65.356,16080.0
2018-11-13 12:05:00,85.97,85.98,85.79,85.81,11279.0,65.3712,65.3788,65.2343,65.2495,11279.0
2018-11-13 12:10:00,85.81,85.85,85.7,85.7,15892.0,65.2495,65.2799,65.1659,65.1659,15892.0
2018-11-13 12:15:00,85.69,85.69,85.56,85.64,19430.0,65.1583,65.1583,65.0594,65.1202,19430.0
2018-11-13 12:20:00,85.64,85.67,85.6,85.64,12611.0,65.1202,65.143,65.0898,65.1202,12611.0
2018-11-13 12:25:00,85.64,85.73,85.63,85.7,14050.0,65.1202,65.1887,65.1126,65.1659,14050.0
2018-11-13 12:30:00,85.71,85.74,85.63,85.66,13855.0,65.1735,65.1963,65.1126,65.1354,13855.0
2018-11-13 12:35:00,85.67,85.76,85.64,85.71,16912.0,65.143,65.2115,65.1202,65.1735,16912.0
2018-11-13 12:40:00,85.71,85.8,85.69,85.7,17831.0,65.1735,65.2419,65.1583,65.1659,17831.0
2018-11-13 12:45:00,85.7,85.75,85.63,85.63,12357.0,65.1659,65.2039,65.1126,65.1126,12357.0
2018-11-13 12:50:00,85.63,85.65,85.59,85.59,10268.0,65.1126,65.1278,65.0822,65.0822,10268.0
2018-11-13 12:55:00,85.63,85.67,85.55,85.65,15861.0,65.1126,65.143,65.0518,65.1278,15861.0
2018-11-13 13:00:00,85.65,85.75,85.65,85.73,10191.0,65.1278,65.2039,65.1278,65.1887,10191.0
2018-11-13 13:05:00,85.71,85.77,85.71,85.73,9097.0,65.1735,65.2191,65.1735,65.1887,9097.0
2018-11-13 13:10:00,85.74,85.77,85.67,85.7,17227.0,65.1963,65.2191,65.143,65.1659,17227.0
2018-11-13 13:15:00,85.71,85.72,85.66,85.7,8852.0,65.1735,65.1811,65.1354,65.1659,8852.0
2018-11-13 13:20:00,85.71,85.8,85.7,85.79,13647.0,65.1735,65.2419,65.1659,65.2343,13647.0
2018-11-13 13:25:00,85.78,85.81,85.7,85.78,33100.0,65.2267,65.2495,65.1659,65.2267,33100.0
2018-11-13 13:30:00,85.79,85.88,85.78,85.84,21860.0,65.2343,65.3027,65.2267,65.2723,21860.0
2018-11-13 13:35:00,85.84,85.95,85.81,85.95,12590.0,65.2723,65.356,65.2495,65.356,12590.0
2018-11-13 13:40:00,85.94,85.99,85.92,85.96,18388.0,65.3484,65.3864,65.3331,65.3636,18388.0
2018-11-13 13:45:00,85.96,85.96,85.83,85.83,23233.0,65.3636,65.3636,65.2647,65.2647,23233.0
2018-11-13 13:50:00,85.83,85.94,85.82,85.92,14659.0,65.2647,65.3484,65.2571,65.3331,14659.0
2018-11-13 13:55:00,85.91,85.99,85.89,85.98,10016.0,65.3255,65.3864,65.3103,65.3788,10016.0
2018-11-13 14:00:00,85.99,86.01,85.87,85.89,17499.0,65.3864,65.4016,65.2951,65.3103,17499.0
2018-11-13 14:05:00,85.9,86.07,85.9,86.0,17759.0,65.3179,65.4472,65.3179,65.394,17759.0
2018-11-13 14:10:00,86.01,86.09,85.98,86.03,20939.0,65.4016,65.4624,65.3788,65.4168,20939.0
2018-11-13 14:15:00,86.03,86.03,85.94,85.99,12338.0,65.4168,65.4168,65.3484,65.3864,12338.0
2018-11-13 14:20:00,85.99,86.01,85.93,86.0,17364.0,65.3864,65.4016,65.3407,65.394,17364.0
2018-11-13 14:25:00,85.98,86.05,85.97,86.05,17413.0,65.3788,65.432,65.3712,65.432,17413.0
2018-11-13 14:30:00,86.05,86.13,85.99,86.13,14929.0,65.432,65.4928,65.3864,65.4928,14929.0
2018-11-13 14:35:00,86.13,86.27,86.12,86.25,14060.0,65.4928,65.5993,65.4852,65.5841,14060.0
2018-11-13 14:40:00,86.25,86.26,86.1,86.17,13873.0,65.5841,65.5917,65.47,65.5232,13873.0
2018-11-13 14:45:00,86.17,86.23,86.12,86.23,10917.0,65.5232,65.5689,65.4852,65.5689,10917.0
2018-11-13 14:50:00,86.22,86.3,86.2,86.29,16959.0,65.5613,65.6221,65.5461,65.6145,16959.0
2018-11-13 14:55:00,86.27,86.34,86.21,86.26,22591.0,65.5993,65.6525,65.5537,65.5917,22591.0
2018-11-13 15:00:00,86.25,86.33,86.19,86.31,39063.0,65.5841,65.6449,65.5385,65.6297,39063.0
2018-11-13 15:05:00,86.31,86.33,86.15,86.18,18458.0,65.6297,65.6449,65.508,65.5308,18458.0
2018-11-13 15:10:00,86.17,86.18,86.09,86.13,28422.0,65.5232,65.5308,65.4624,65.4928,28422.0
2018-11-13 15:15:00,86.14,86.21,86.07,86.12,19493.0,65.5004,65.5537,65.4472,65.4852,19493.0
2018-11-13 15:20:00,86.13,86.16,86.06,86.13,20556.0,65.4928,65.5156,65.4396,65.4928,20556.0
2018-11-13 15:25:00,86.14,86.28,86.13,86.23,24277.0,65.5004,65.6069,65.4928,65.5689,24277.0
2018-11-13 15:30:00,86.22,86.24,86.09,86.18,36784.0,65.5613,65.5765,65.4624,65.5308,36784.0
2018-11-13 15:35:00,86.18,86.47,86.17,86.47,45941.0,65.5308,65.7514,65.5232,65.7514,45941.0
2018-11-13 15:40:00,86.46,86.48,86.36,86.41,53969.0,65.7438,65.759,65.6677,65.7057,53969.0
2018-11-13 15:45:00,86.4,86.6,86.37,86.57,76526.0,65.6981,65.8502,65.6753,65.8274,76526.0
2018-11-13 15:50:00,86.57,86.62,86.5,86.57,51752.0,65.8274,65.8654,65.7742,65.8274,51752.0
2018-11-13 15:55:00,86.57,86.57,86.37,86.37,143789.0,65.8274,65.8274,65.6753,65.6753,143789.0
2018-11-14 09:30:00,85.9,86.13,85.77,85.88,75710.0,65.3179,65.4928,65.2191,65.3027,75710.0
2018-11-14 09:35:00,85.89,85.89,85.64,85.75,31481.0,65.3103,65.3103,65.1202,65.2039,31481.0
2018-11-14 09:40:00,85.75,85.92,85.74,85.81,11873.0,65.2039,65.3331,65.1963,65.2495,11873.0
2018-11-14 09:45:00,85.79,85.89,85.67,85.81,28761.0,65.2343,65.3103,65.143,65.2495,28761.0
2018-11-14 09:50:00,85.8,86.21,85.68,86.15,34776.0,65.2419,65.5537,65.1506,65.508,34776.0
2018-11-14 09:55:00,86.17,86.31,86.12,86.31,22127.0,65.5232,65.6297,65.4852,65.6297,22127.0
2018-11-14 10:00:00,86.31,86.51,86.25,86.47,33711.0,65.6297,65.7818,65.5841,65.7514,33711.0
2018-11-14 10:05:00,86.46,86.52,86.3,86.35,23606.0,65.7438,65.7894,65.6221,65.6601,23606.0
2018-11-14 10:10:00,86.32,86.41,86.31,86.31,31664.0,65.6373,65.7057,65.6297,65.6297,31664.0
2018-11-14 10:15:00,86.34,86.59,86.34,86.56,52618.0,65.6525,65.8426,65.6525,65.8198,52618.0
2018-11-14 10:20:00,86.56,86.64,86.42,86.45,15595.0,65.8198,65.8806,65.7133,65.7362,15595.0
2018-11-14 10:25:00,86.39,86.47,86.21,86.21,23565.0,65.6905,65.7514,65.5537,65.5537,23565.0
2018-11-14 10:30:00,86.24,86.32,86.14,86.2,29467.0,65.5765,65.6373,65.5004,65.5461,29467.0
2018-11-14 10:35:00,86.17,86.26,86.1,86.25,25395.0,65.5232,65.5917,65.47,65.5841,25395.0
2018-11-14 10:40:00,86.26,86.28,86.16,86.25,20316.0,65.5917,65.6069,65.5156,65.5841,20316.0
2018-11-14 10:45:00,86.26,86.35,86.23,86.24,40073.0,65.5917,65.6601,65.5689,65.5765,40073.0
2018-11-14 10:50:00,86.25,86.46,86.24,86.46,27769.0,65.5841,65.7438,65.5765,65.7438,27769.0
2018-11-14 10:55:00,86.46,86.48,86.36,86.36,15889.0,65.7438,65.759,65.6677,65.6677,15889.0
2018-11-14 11:00:00,86.34,86.36,86.16,86.22,45673.0,65.6525,65.6677,65.5156,65.5613,45673.0
2018-11-14 11:05:00,86.24,86.26,86.16,86.18,22601.0,65.5765,65.5917,65.5156,65.5308,22601.0
2018-11-14 11:10:00,86.17,86.19,86.02,86.14,27579.0,65.5232,65.5385,65.4092,65.5004,27579.0
2018-11-14 11:15:00,86.14,86.19,86.11,86.13,19967.0,65.5004,65.5385,65.4776,65.4928,19967.0
2018-11-14 11:20:00,86.13,86.27,86.07,86.27,23786.0,65.4928,65.5993,65.4472,65.5993,23786.0
2018-11-14 11:25:00,86.27,86.31,86.22,86.24,17434.0,65.5993,65.6297,65.5613,65.5765,17434.0
2018-11-14 11:30:00,86.22,86.22,86.11,86.12,53887.0,65.5613,65.5613,65.4776,65.4852,53887.0
2018-11-14 11:35:00,86.12,86.26,86.12,86.22,25849.0,65.4852,65.5917,65.4852,65.5613,25849.0
2018-11-14 11:40:00,86.23,86.34,86.21,86.27,39684.0,65.5689,65.6525,65.5537,65.5993,39684.0
2018-11-14 11:45:00,86.28,86.35,86.23,86.24,28113.0,65.6069,65.6601,65.5689,65.5765,28113.0
2018-11-14 11:50:00,86.24,86.33,86.15,86.3,59025.0,65.5765,65.6449,65.508,65.6221,59025.0
2018-11-14 11:55:00,86.3,86.38,86.27,86.3,41729.0,65.6221,65.6829,65.5993,65.6221,41729.0
2018-11-14 12:00:00,86.27,86.52,86.27,86.5,27432.0,65.5993,65.7894,65.5993,65.7742,27432.0
2018-11-14 12:05:00,86.5,86.58,86.39,86.57,37152.0,65.7742,65.835,65.6905,65.8274,37152.0
2018-11-14 12:10:00,86.57,86.6,86.5,86.54,38761.0,65.8274,65.8502,65.7742,65.8046,38761.0
2018-11-14 12:15:00,86.54,86.58,86.5,86.55,27822.0,65.8046,65.835,65.7742,65.8122,27822.0
2018-11-14 12:20:00,86.55,86.74,86.55,86.74,32081.0,65.8122,65.9567,65.8122,65.9567,32081.0
2018-11-14 12:25:00,86.75,86.83,86.72,86.82,21788.0,65.9643,66.0251,65.9415,66.0175,21788.0
2018-11-14 12:30:00,86.79,86.83,86.75,86.81,11545.0,65.9947,66.0251,65.9643,66.0099,11545.0
2018-11-14 12:35:00,86.82,86.95,86.79,86.92,29748.0,66.0175,66.1164,65.9947,66.0935,29748.0
2018-11-14 12:40:00,86.91,86.93,86.77,86.78,18484.0,66.0859,66.1011,65.9795,65.9871,18484.0
2018-11-14 12:45:00,86.77,86.86,86.76,86.8,25745.0,65.9795,66.0479,65.9719,66.0023,25745.0
2018-11-14 12:50:00,86.79,86.89,86.76,86.84,16697.0,65.9947,66.0707,65.9719,66.0327,16697.0
2018-11-14 12:55:00,86.84,86.89,86.71,86.74,21590.0,66.0327,66.0707,65.9339,65.9567,21590.0
2018-11-14 13:00:00,86.72,86.76,86.61,86.62,33485.0,65.9415,65.9719,65.8578,65.8654,33485.0
2018-11-14 13:05:00,86.63,86.66,86.59,86.65,17270.0,65.873,65.8958,65.8426,65.8882,17270.0
2018-11-14 13:10:00,86.64,86.74,86.61,86.7,25251.0,65.8806,65.9567,65.8578,65.9263,25251.0
2018-11-14 13:15:00,86.72,86.75,86.6,86.71,17620.0,65.9415,65.9643,65.8502,65.9339,17620.0
2018-11-14 13:20:00,86.73,86.79,86.67,86.69,29134.0,65.9491,65.9947,65.9034,65.9186,29134.0
2018-11-14 13:25:00,86.7,86.7,86.57,86.6,66575.0,65.9263,65.9263,65.8274,65.8502,66575.0
2018-11-14 13:30:00,86.6,86.68,86.6,86.68,22597.0,65.8502,65.911,65.8502,65.911,22597.0
2018-11-14 13:35:00,86.69,86.73,86.64,86.67,27857.0,65.9186,65.9491,65.8806,65.9034,27857.0
2018-11-14 13:40:00,86.67,86.71,86.61,86.61,28667.0,65.9034,65.9339,65.8578,65.8578,28667.0
2018-11-14 13:45:00,86.61,86.64,86.55,86.62,20434.0,65.8578,65.8806,65.8122,65.8654,20434.0
2018-11-14 13:50:00,86.62,86.79,86.61,86.68,46356.0,65.8654,65.9947,65.8578,65.911,46356.0
2018-11-14 13:55:00,86.68,86.78,86.64,86.65,37046.0,65.911,65.9871,65.8806,65.8882,37046.0
2018-11-14 14:00:00,86.65,86.66,86.46,86.49,28267.0,65.8882,65.8958,65.7438,65.7666,28267.0
2018-11-14 14:05:00,86.48,86.55,86.39,86.48,41544.0,65.759,65.8122,65.6905,65.759,41544.0
2018-11-14 14:10:00,86.48,86.58,86.45,86.52,26367.0,65.759,65.835,65.7362,65.7894,26367.0
2018-11-14 14:15:00,86.51,86.54,86.41,86.46,52060.0,65.7818,65.8046,65.7057,65.7438,52060.0
2018-11-14 14:20:00,86.49,86.57,86.44,86.55,42763.0,65.7666,65.8274,65.7285,65.8122,42763.0
2018-11-14 14:25:00,86.54,86.75,86.53,86.75,25928.0,65.8046,65.9643,65.797,65.9643,25928.0
2018-11-14 14:30:00,86.74,86.79,86.73,86.77,21103.0,65.9567,65.9947,65.9491,65.9795,21103.0
2018-11-14 14:35:00,86.78,86.83,86.78,86.78,24036.0,65.9871,66.0251,65.9871,65.9871,24036.0
2018-11-14 14:40:00,86.78,86.85,86.73,86.83,32974.0,65.9871,66.0403,65.9491,66.0251,32974.0
2018-11-14 14:45:00,86.83,86.88,86.78,86.83,30398.0,66.0251,66.0631,65.9871,66.0251,30398.0
2018-11-14 14:50:00,86.82,86.82,86.68,86.74,24337.0,66.0175,66.0175,65.911,65.9567,24337.0
2018-11-14 14:55:00,86.73,86.88,86.71,86.88,47030.0,65.9491,66.0631,65.9339,66.0631,47030.0
2018-11-14 15:00:00,86.88,86.9,86.75,86.79,41030.0,66.0631,66.0783,65.9643,65.9947,41030.0
2018-11-14 15:05:00,86.81,86.82,86.69,86.69,25254.0,66.0099,66.0175,65.9186,65.9186,25254.0
2018-11-14 15:10:00,86.68,86.76,86.66,86.73,25310.0,65.911,65.9719,65.8958,65.9491,25310.0
2018-11-14 15:15:00,86.73,86.73,86.61,86.63,25644.0,65.9491,65.9491,65.8578,65.873,25644.0
2018-11-14 15:20:00,86.62,86.72,86.58,86.63,24657.0,65.8654,65.9415,65.835,65.873,24657.0
2018-11-14 15:25:00,86.62,86.72,86.6,86.72,22513.0,65.8654,65.9415,65.8502,65.9415,22513.0
2018-11-14 15:30:00,86.71,86.75,86.65,86.68,44417.0,65.9339,65.9643,65.8882,65.911,44417.0
2018-11-14 15:35:00,86.69,86.73,86.5,86.5,47296.0,65.9186,65.9491,65.7742,65.7742,47296.0
2018-11-14 15:40:00,86.5,86.5,86.3,86.32,72688.0,65.7742,65.7742,65.6221,65.6373,72688.0
2018-11-14 15:45:00,86.33,86.34,86.13,86.21,104242.0,65.6449,65.6525,65.4928,65.5537,104242.0
2018-11-14 15:50:00,86.22,86.27,86.15,86.19,105920.0,65.5613,65.5993,65.508,65.5385,105920.0
2018-11-14 15:55:00,86.18,86.47,86.16,86.44,220825.0,65.5308,65.7514,65.5156,65.7285,220825.0
2018-11-15 09:30:00,84.84,85.13,84.03,84.46,98987.0,65.2065,65.4294,64.584,64.9145,98987.0
2018-11-15 09:35:00,84.4,84.52,84.15,84.35,50210.0,64.8684,64.9606,64.6762,64.8299,50210.0
2018-11-15 09:40:00,84.38,84.7,84.3,84.47,41419.0,64.853,65.0989,64.7915,64.9222,41419.0
2018-11-15 09:45:00,84.47,84.73,84.39,84.69,27896.0,64.9222,65.122,64.8607,65.0913,27896.0
2018-11-15 09:50:00,84.64,84.85,84.62,84.67,20970.0,65.0528,65.2142,65.0375,65.0759,20970.0
2018-11-15 09:55:00,84.65,84.81,84.62,84.72,25725.0,65.0605,65.1835,65.0375,65.1143,25725.0
2018-11-15 10:00:00,84.72,85.02,84.66,85.0,34611.0,65.1143,65.3449,65.0682,65.3295,34611.0
2018-11-15 10:05:00,85.01,85.23,85.0,85.19,36926.0,65.3372,65.5063,65.3295,65.4755,36926.0
2018-11-15 10:10:00,85.2,85.3,85.18,85.23,39483.0,65.4832,65.5601,65.4679,65.5063,39483.0
2018-11-15 10:15:00,85.24,85.28,85.12,85.22,47017.0,65.514,65.5447,65.4217,65.4986,47017.0
2018-11-15 10:20:00,85.25,85.35,85.15,85.17,37408.0,65.5217,65.5985,65.4448,65.4602,37408.0
2018-11-15 10:25:00,85.21,85.24,85.05,85.18,23747.0,65.4909,65.514,65.3679,65.4679,23747.0
2018-11-15 10:30:00,85.2,85.33,85.13,85.31,20907.0,65.4832,65.5831,65.4294,65.5678,20907.0
2018-11-15 10:35:00,85.32,85.34,85.09,85.15,25869.0,65.5755,65.5908,65.3987,65.4448,25869.0
2018-11-15 10:40:00,85.16,85.19,85.06,85.08,20585.0,65.4525,65.4755,65.3756,65.391,20585.0
2018-11-15 10:45:00,85.07,85.15,84.96,85.03,24454.0,65.3833,65.4448,65.2988,65.3526,24454.0
2018-11-15 10:50:00,85.03,85.1,84.87,84.89,25196.0,65.3526,65.4064,65.2296,65.245,25196.0
2018-11-15 10:55:00,84.87,85.19,84.82,85.17,14886.0,65.2296,65.4755,65.1912,65.4602,14886.0
2018-11-15 11:00:00,85.18,85.4,85.18,85.38,15483.0,65.4679,65.6369,65.4679,65.6216,15483.0
2018-11-15 11:05:00,85.38,85.47,85.28,85.39,13337.0,65.6216,65.6907,65.5447,65.6293,13337.0
2018-11-15 11:10:00,85.37,85.51,85.33,85.38,38181.0,65.6139,65.7215,65.5831,65.6216,38181.0
2018-11-15 11:15:00,85.38,85.52,85.34,85.47,21775.0,65.6216,65.7292,65.5908,65.6907,21775.0
2018-11-15 11:20:00,85.49,85.57,85.24,85.32,27958.0,65.7061,65.7676,65.514,65.5755,27958.0
2018-11-15 11:25:00,85.31,85.61,85.31,85.59,26506.0,65.5678,65.7983,65.5678,65.783,26506.0
2018-11-15 11:30:00,85.61,85.72,85.55,85.63,31576.0,65.7983,65.8829,65.7522,65.8137,31576.0
2018-11-15 11:35:00,85.66,85.72,85.58,85.68,21231.0,65.8368,65.8829,65.7753,65.8521,21231.0
2018-11-15 11:40:00,85.66,85.75,85.58,85.63,32917.0,65.8368,65.906,65.7753,65.8137,32917.0
2018-11-15 11:45:00,85.64,85.71,85.57,85.59,14522.0,65.8214,65.8752,65.7676,65.783,14522.0
2018-11-15 11:50:00,85.57,85.61,85.5,85.57,23840.0,65.7676,65.7983,65.7138,65.7676,23840.0
2018-11-15 11:55:00,85.59,85.7,85.52,85.65,26224.0,65.783,65.8675,65.7292,65.8291,26224.0
2018-11-15 12:00:00,85.63,85.75,85.59,85.7,15480.0,65.8137,65.906,65.783,65.8675,15480.0
2018-11-15 12:05:00,85.69,85.83,85.67,85.73,25308.0,65.8598,65.9674,65.8445,65.8906,25308.0
2018-11-15 12:10:00,85.71,85.73,85.61,85.63,12222.0,65.8752,65.8906,65.7983,65.8137,12222.0
2018-11-15 12:15:00,85.61,85.63,85.54,85.59,7872.0,65.7983,65.8137,65.7445,65.783,7872.0
2018-11-15 12:20:00,85.6,85.66,85.54,85.64,14361.0,65.7907,65.8368,65.7445,65.8214,14361.0
2018-11-15 12:25:00,85.64,85.69,85.58,85.65,31590.0,65.8214,65.8598,65.7753,65.8291,31590.0
2018-11-15 12:30:00,85.63,85.64,85.45,85.56,17501.0,65.8137,65.8214,65.6754,65.7599,17501.0
2018-11-15 12:35:00,85.57,85.74,85.57,85.71,17188.0,65.7676,65.8983,65.7676,65.8752,17188.0
2018-11-15 12:40:00,85.69,85.74,85.63,85.68,13940.0,65.8598,65.8983,65.8137,65.8521,13940.0
2018-11-15 12:45:00,85.71,85.75,85.67,85.71,11422.0,65.8752,65.906,65.8445,65.8752,11422.0
2018-11-15 12:50:00,85.71,85.75,85.63,85.64,19774.0,65.8752,65.906,65.8137,65.8214,19774.0
2018-11-15 12:55:00,85.64,85.68,85.58,85.64,14630.0,65.8214,65.8521,65.7753,65.8214,14630.0
2018-11-15 13:00:00,85.66,85.73,85.62,85.67,15587.0,65.8368,65.8906,65.806,65.8445,15587.0
2018-11-15 13:05:00,85.69,85.79,85.63,85.74,11114.0,65.8598,65.9367,65.8137,65.8983,11114.0
2018-11-15 13:10:00,85.75,85.78,85.68,85.71,12266.0,65.906,65.929,65.8521,65.8752,12266.0
2018-11-15 13:15:00,85.72,85.95,85.7,85.83,36552.0,65.8829,66.0597,65.8675,65.9674,36552.0
2018-11-15 13:20:00,85.84,85.99,85.84,85.95,36397.0,65.9751,66.0904,65.9751,66.0597,36397.0
2018-11-15 13:25:00,85.95,85.99,85.85,85.97,30075.0,66.0597,66.0904,65.9828,66.075,30075.0
2018-11-15 13:30:00,85.96,86.07,85.96,86.02,37228.0,66.0674,66.1519,66.0674,66.1135,37228.0
2018-11-15 13:35:00,86.0,86.09,85.94,85.97,30555.0,66.0981,66.1673,66.052,66.075,30555.0
2018-11-15 13:40:00,85.96,86.09,85.91,86.06,33266.0,66.0674,66.1673,66.0289,66.1442,33266.0
2018-11-15 13:45:00,86.05,86.2,86.01,86.1,33326.0,66.1365,66.2518,66.1058,66.175,33326.0
2018-11-15 13:50:00,86.1,86.17,86.03,86.03,24921.0,66.175,66.2288,66.1212,66.1212,24921.0
2018-11-15 13:55:00,86.02,86.13,86.02,86.13,21019.0,66.1135,66.198,66.1135,66.198,21019.0
2018-11-15 14:00:00,86.14,86.17,86.02,86.02,19716.0,66.2057,66.2288,66.1135,66.1135,19716.0
2018-11-15 14:05:00,86.04,86.06,85.93,85.96,12798.0,66.1288,66.1442,66.0443,66.0674,12798.0
2018-11-15 14:10:00,85.95,86.07,85.9,86.05,57454.0,66.0597,66.1519,66.0212,66.1365,57454.0
2018-11-15 14:15:00,86.04,86.1,86.02,86.08,14517.0,66.1288,66.175,66.1135,66.1596,14517.0
2018-11-15 14:20:00,86.09,86.14,86.05,86.08,15213.0,66.1673,66.2057,66.1365,66.1596,15213.0
2018-11-15 14:25:00,86.06,86.11,86.01,86.04,17862.0,66.1442,66.1826,66.1058,66.1288,17862.0
2018-11-15 14:30:00,86.05,86.23,86.05,86.2,17544.0,66.1365,66.2749,66.1365,66.2518,17544.0
2018-11-15 14:35:00,86.21,86.24,86.13,86.13,24630.0,66.2595,66.2826,66.198,66.198,24630.0
2018-11-15 14:40:00,86.12,86.18,86.06,86.06,23448.0,66.1903,66.2364,66.1442,66.1442,23448.0
2018-11-15 14:45:00,86.05,86.12,86.05,86.11,52946.0,66.1365,66.1903,66.1365,66.1826,52946.0
2018-11-15 14:50:00,86.11,86.19,86.04,86.16,135411.0,66.1826,66.2441,66.1288,66.2211,135411.0
2018-11-15 14:55:00,86.17,86.19,86.1,86.15,78504.0,66.2288,66.2441,66.175,66.2134,78504.0
2018-11-15 15:00:00,86.15,86.18,85.99,86.03,139449.0,66.2134,66.2364,66.0904,66.1212,139449.0
2018-11-15 15:05:00,86.05,86.08,85.97,86.07,44014.0,66.1365,66.1596,66.075,66.1519,44014.0
2018-11-15 15:10:00,86.05,86.1,85.99,86.1,29838.0,66.1365,66.175,66.0904,66.175,29838.0
2018-11-15 15:15:00,86.11,86.21,86.08,86.19,34674.0,66.1826,66.2595,66.1596,66.2441,34674.0
2018-11-15 15:20:00,86.17,86.22,86.11,86.12,79540.0,66.2288,66.2672,66.1826,66.1903,79540.0
2018-11-15 15:25:00,86.12,86.14,86.09,86.1,44347.0,66.1903,66.2057,66.1673,66.175,44347.0
2018-11-15 15:30:00,86.09,86.29,86.06,86.2,129906.0,66.1673,66.321,66.1442,66.2518,129906.0
2018-11-15 15:35:00,86.21,86.28,86.18,86.25,66062.0,66.2595,66.3133,66.2364,66.2902,66062.0
2018-11-15 15:40:00,86.24,86.29,86.16,86.25,71555.0,66.2826,66.321,66.2211,66.2902,71555.0
2018-11-15 15:45:00,86.25,86.25,86.0,86.02,114481.0,66.2902,66.2902,66.0981,66.1135,114481.0
2018-11-15 15:50:00,86.02,86.14,86.02,86.08,82093.0,66.1135,66.2057,66.1135,66.1596,82093.0
2018-11-15 15:55:00,86.06,86.15,85.97,86.15,172281.0,66.1442,66.2134,66.075,66.2134,172281.0
2018-11-16 09:30:00,86.44,87.05,86.44,86.99,219455.0,66.4363,66.9051,66.4363,66.859,219455.0
2018-11-16 09:35:00,86.99,87.1,86.53,86.95,62886.0,66.859,66.9435,66.5054,66.8282,62886.0
2018-11-16 09:40:00,87.04,87.1,86.73,86.83,34042.0,66.8974,66.9435,66.6592,66.736,34042.0
2018-11-16 09:45:00,86.83,86.83,86.44,86.47,29525.0,66.736,66.736,66.4363,66.4593,29525.0
2018-11-16 09:50:00,86.44,86.5,86.2,86.31,49153.0,66.4363,66.4824,66.2518,66.3364,49153.0
2018-11-16 09:55:00,86.31,86.42,86.09,86.09,42023.0,66.3364,66.4209,66.1673,66.1673,42023.0
2018-11-16 10:00:00,86.11,86.22,85.94,86.03,41312.0,66.1826,66.2672,66.052,66.1212,41312.0
2018-11-16 10:05:00,86.02,86.14,86.0,86.1,26390.0,66.1135,66.2057,66.0981,66.175,26390.0
2018-11-16 10:10:00,86.14,86.26,85.98,86.02,27532.0,66.2057,66.2979,66.0827,66.1135,27532.0
2018-11-16 10:15:00,86.01,86.26,85.99,86.2,26544.0,66.1058,66.2979,66.0904,66.2518,26544.0
2018-11-16 10:20:00,86.2,86.23,86.02,86.05,20836.0,66.2518,66.2749,66.1135,66.1365,20836.0
2018-11-16 10:25:00,86.06,86.1,85.89,85.97,16745.0,66.1442,66.175,66.0136,66.075,16745.0
2018-11-16 10:30:00,85.99,86.18,85.93,86.15,20034.0,66.0904,66.2364,66.0443,66.2134,20034.0
2018-11-16 10:35:00,86.17,86.36,86.17,86.29,14981.0,66.2288,66.3748,66.2288,66.321,14981.0
2018-11-16 10:40:00,86.29,86.39,86.25,86.32,29049.0,66.321,66.3978,66.2902,66.344,29049.0
2018-11-16 10:45:00,86.35,86.46,86.31,86.44,24587.0,66.3671,66.4516,66.3364,66.4363,24587.0
2018-11-16 10:50:00,86.45,86.54,86.39,86.5,15087.0,66.444,66.5131,66.3978,66.4824,15087.0
2018-11-16 10:55:00,86.51,86.54,86.35,86.38,19045.0,66.4901,66.5131,66.3671,66.3902,19045.0
2018-11-16 11:00:00,86.4,86.4,86.23,86.31,29745.0,66.4055,66.4055,66.2749,66.3364,29745.0
2018-11-16 11:05:00,86.32,86.37,86.3,86.35,20713.0,66.344,66.3825,66.3287,66.3671,20713.0
2018-11-16 11:10:00,86.35,86.41,86.3,86.39,23344.0,66.3671,66.4132,66.3287,66.3978,23344.0
2018-11-16 11:15:00,86.4,86.53,86.4,86.5,26119.0,66.4055,66.5054,66.4055,66.4824,26119.0
2018-11-16 11:20:00,86.49,86.54,86.31,86.31,15796.0,66.4747,66.5131,66.3364,66.3364,15796.0
2018-11-16 11:25:00,86.31,86.36,86.2,86.22,24295.0,66.3364,66.3748,66.2518,66.2672,24295.0
2018-11-16 11:30:00,86.24,86.25,86.02,86.05,27704.0,66.2826,66.2902,66.1135,66.1365,27704.0
2018-11-16 11:35:00,86.06,86.1,85.98,86.02,23661.0,66.1442,66.175,66.0827,66.1135,23661.0
2018-11-16 11:40:00,86.04,86.13,86.0,86.06,14005.0,66.1288,66.198,66.0981,66.1442,14005.0
2018-11-16 11:45:00,86.06,86.22,86.05,86.22,18140.0,66.1442,66.2672,66.1365,66.2672,18140.0
2018-11-16 11:50:00,86.23,86.43,86.21,86.42,15630.0,66.2749,66.4286,66.2595,66.4209,15630.0
2018-11-16 11:55:00,86.44,86.46,86.25,86.25,29598.0,66.4363,66.4516,66.2902,66.2902,29598.0
2018-11-16 12:00:00,86.27,86.5,86.25,86.45,30777.0,66.3056,66.4824,66.2902,66.444,30777.0
2018-11-16 12:05:00,86.46,86.54,86.42,86.51,11914.0,66.4516,66.5131,66.4209,66.4901,11914.0
2018-11-16 12:10:00,86.49,86.51,86.45,86.45,12330.0,66.4747,66.4901,66.444,66.444,12330.0
2018-11-16 12:15:00,86.45,86.5,86.43,86.47,11778.0,66.444,66.4824,66.4286,66.4593,11778.0
2018-11-16 12:20:00,86.48,86.5,86.46,86.48,8987.0,66.467,66.4824,66.4516,66.467,8987.0
2018-11-16 12:25:00,86.49,86.49,86.31,86.33,17449.0,66.4747,66.4747,66.3364,66.3517,17449.0
2018-11-16 12:30:00,86.31,86.46,86.25,86.44,17830.0,66.3364,66.4516,66.2902,66.4363,17830.0
2018-11-16 12:35:00,86.43,86.48,86.4,86.44,27970.0,66.4286,66.467,66.4055,66.4363,27970.0
2018-11-16 12:40:00,86.44,86.45,86.38,86.44,13148.0,66.4363,66.444,66.3902,66.4363,13148.0
2018-11-16 12:45:00,86.46,86.58,86.45,86.52,21582.0,66.4516,66.5439,66.444,66.4978,21582.0
2018-11-16 12:50:00,86.51,86.53,86.42,86.5,9912.0,66.4901,66.5054,66.4209,66.4824,9912.0
2018-11-16 12:55:00,86.51,86.54,86.45,86.53,15174.0,66.4901,66.5131,66.444,66.5054,15174.0
2018-11-16 13:00:00,86.53,86.6,86.53,86.54,69506.0,66.5054,66.5592,66.5054,66.5131,69506.0
2018-11-16 13:05:00,86.54,86.6,86.4,86.4,33100.0,66.5131,66.5592,66.4055,66.4055,33100.0
2018-11-16 13:10:00,86.39,86.43,86.38,86.43,13044.0,66.3978,66.4286,66.3902,66.4286,13044.0
2018-11-16 13:15:00,86.42,86.43,86.34,86.35,11494.0,66.4209,66.4286,66.3594,66.3671,11494.0
2018-11-16 13:20:00,86.36,86.38,86.21,86.28,29135.0,66.3748,66.3902,66.2595,66.3133,29135.0
2018-11-16 13:25:00,86.29,86.29,86.22,86.23,11222.0,66.321,66.321,66.2672,66.2749,11222.0
2018-11-16 13:30:00,86.22,86.25,86.14,86.21,22776.0,66.2672,66.2902,66.2057,66.2595,22776.0
2018-11-16 13:35:00,86.21,86.34,86.21,86.34,10503.0,66.2595,66.3594,66.2595,66.3594,10503.0
2018-11-16 13:40:00,86.34,86.34,86.23,86.32,15555.0,66.3594,66.3594,66.2749,66.344,15555.0
2018-11-16 13:45:00,86.31,86.41,86.31,86.37,15561.0,66.3364,66.4132,66.3364,66.3825,15561.0
2018-11-16 13:50:00,86.38,86.44,86.38,86.39,13664.0,66.3902,66.4363,66.3902,66.3978,13664.0
2018-11-16 13:55:00,86.39,86.44,86.37,86.38,16285.0,66.3978,66.4363,66.3825,66.3902,16285.0
2018-11-16 14:00:00,86.37,86.42,86.33,86.38,11039.0,66.3825,66.4209,66.3517,66.3902,11039.0
2018-11-16 14:05:00,86.38,86.46,86.38,86.42,11862.0,66.3902,66.4516,66.3902,66.4209,11862.0
2018-11-16 14:10:00,86.43,86.44,86.36,86.39,9738.0,66.4286,66.4363,66.3748,66.3978,9738.0
2018-11-16 14:15:00,86.39,86.39,86.28,86.32,14186.0,66.3978,66.3978,66.3133,66.344,14186.0
2018-11-16 14:20:00,86.33,86.38,86.31,86.33,12097.0,66.3517,66.3902,66.3364,66.3517,12097.0
2018-11-16 14:25:00,86.34,86.5,86.33,86.5,27571.0,66.3594,66.4824,66.3517,66.4824,27571.0
2018-11-16 14:30:00,86.49,86.6,86.47,86.54,26574.0,66.4747,66.5592,66.4593,66.5131,26574.0
2018-11-16 14:35:00,86.54,86.58,86.52,86.54,11343.0,66.5131,66.5439,66.4978,66.5131,11343.0
2018-11-16 14:40:00,86.54,86.58,86.52,86.55,9325.0,66.5131,66.5439,66.4978,66.5208,9325.0
2018-11-16 14:45:00,86.55,86.57,86.49,86.51,14801.0,66.5208,66.5362,66.4747,66.4901,14801.0
2018-11-16 14:50:00,86.51,86.54,86.49,86.53,13524.0,66.4901,66.5131,66.4747,66.5054,13524.0
2018-11-16 14:55:00,86.53,86.58,86.48,86.55,11998.0,66.5054,66.5439,66.467,66.5208,11998.0
2018-11-16 15:00:00,86.55,86.58,86.44,86.47,23686.0,66.5208,66.5439,66.4363,66.4593,23686.0
2018-11-16 15:05:00,86.48,86.52,86.46,86.49,8864.0,66.467,66.4978,66.4516,66.4747,8864.0
2018-11-16 15:10:00,86.5,86.58,86.5,86.56,20864.0,66.4824,66.5439,66.4824,66.5285,20864.0
2018-11-16 15:15:00,86.56,86.72,86.56,86.72,30078.0,66.5285,66.6515,66.5285,66.6515,30078.0
2018-11-16 15:20:00,86.71,86.75,86.67,86.67,25032.0,66.6438,66.6745,66.613,66.613,25032.0
2018-11-16 15:25:00,86.66,86.69,86.63,86.67,53620.0,66.6054,66.6284,66.5823,66.613,53620.0
2018-11-16 15:30:00,86.67,86.74,86.58,86.58,30698.0,66.613,66.6668,66.5439,66.5439,30698.0
2018-11-16 15:35:00,86.59,86.7,86.58,86.7,22190.0,66.5516,66.6361,66.5439,66.6361,22190.0
2018-11-16 15:40:00,86.71,86.82,86.71,86.8,35396.0,66.6438,66.7283,66.6438,66.713,35396.0
2018-11-16 15:45:00,86.8,86.81,86.51,86.61,66458.0,66.713,66.7206,66.4901,66.5669,66458.0
2018-11-16 15:50:00,86.61,86.64,86.56,86.64,99688.0,66.5669,66.59,66.5285,66.59,99688.0
2018-11-16 15:55:00,86.64,86.69,86.54,86.68,193479.0,66.59,66.6284,66.5131,66.6207,193479.0
2018-11-19 09:30:00,86.58,86.92,86.5,86.67,46737.0,66.5439,66.8052,66.4824,66.613,46737.0
2018-11-19 09:35:00,86.8,86.94,86.64,86.91,36467.0,66.713,66.8206,66.59,66.7975,36467.0
2018-11-19 09:40:00,86.94,87.09,86.89,87.03,41119.0,66.8206,66.9359,66.7821,66.8897,41119.0
2018-11-19 09:45:00,87.04,87.28,87.01,87.27,41248.0,66.8974,67.0819,66.8744,67.0742,41248.0
2018-11-19 09:50:00,87.29,87.39,87.27,87.29,25307.0,67.0896,67.1664,67.0742,67.0896,25307.0
2018-11-19 09:55:00,87.31,87.56,87.26,87.26,38349.0,67.1049,67.2971,67.0665,67.0665,38349.0
2018-11-19 10:00:00,87.28,87.34,87.22,87.33,22915.0,67.0819,67.128,67.0358,67.1203,22915.0
2018-11-19 10:05:00,87.33,87.54,87.32,87.36,29923.0,67.1203,67.2817,67.1126,67.1434,29923.0
2018-11-19 10:10:00,87.37,87.45,87.25,87.31,27360.0,67.1511,67.2125,67.0588,67.1049,27360.0
2018-11-19 10:15:00,87.31,87.31,87.14,87.24,21595.0,67.1049,67.1049,66.9743,67.0511,21595.0
2018-11-19 10:20:00,87.24,87.32,87.2,87.28,24578.0,67.0511,67.1126,67.0204,67.0819,24578.0
2018-11-19 10:25:00,87.28,87.28,87.12,87.2,29210.0,67.0819,67.0819,66.9589,67.0204,29210.0
2018-11-19 10:30:00,87.2,87.22,86.98,87.0,39983.0,67.0204,67.0358,66.8513,66.8667,39983.0
2018-11-19 10:35:00,87.0,87.01,86.8,86.8,33194.0,66.8667,66.8744,66.713,66.713,33194.0
2018-11-19 10:40:00,86.82,86.88,86.74,86.8,46159.0,66.7283,66.7744,66.6668,66.713,46159.0
2018-11-19 10:45:00,86.82,86.83,86.68,86.71,27328.0,66.7283,66.736,66.6207,66.6438,27328.0
2018-11-19 10:50:00,86.69,86.84,86.62,86.79,32778.0,66.6284,66.7437,66.5746,66.7053,32778.0
2018-11-19 10:55:00,86.8,86.93,86.71,86.9,19996.0,66.713,66.8129,66.6438,66.7898,19996.0
2018-11-19 11:00:00,86.9,87.0,86.82,86.99,15186.0,66.7898,66.8667,66.7283,66.859,15186.0
2018-11-19 11:05:00,87.0,87.05,86.89,87.05,27162.0,66.8667,66.9051,66.7821,66.9051,27162.0
2018-11-19 11:10:00,87.09,87.1,86.96,87.0,19232.0,66.9359,66.9435,66.8359,66.8667,19232.0
2018-11-19 11:15:00,87.02,87.06,86.95,86.97,14711.0,66.8821,66.9128,66.8282,66.8436,14711.0
2018-11-19 11:20:00,86.98,87.03,86.89,87.02,12572.0,66.8513,66.8897,66.7821,66.8821,12572.0
2018-11-19 11:25:00,87.02,87.12,87.02,87.06,16103.0,66.8821,66.9589,66.8821,66.9128,16103.0
2018-11-19 11:30:00,87.06,87.18,87.06,87.06,33317.0,66.9128,67.005,66.9128,66.9128,33317.0
2018-11-19 11:35:00,87.07,87.1,87.01,87.03,14525.0,66.9205,66.9435,66.8744,66.8897,14525.0
2018-11-19 11:40:00,87.03,87.11,87.03,87.07,24268.0,66.8897,66.9512,66.8897,66.9205,24268.0
2018-11-19 11:45:00,87.08,87.21,87.04,87.18,22417.0,66.9282,67.0281,66.8974,67.005,22417.0
2018-11-19 11:50:00,87.16,87.2,87.09,87.16,24533.0,66.9897,67.0204,66.9359,66.9897,24533.0
2018-11-19 11:55:00,87.15,87.2,87.1,87.14,27335.0,66.982,67.0204,66.9435,66.9743,27335.0
2018-11-19 12:00:00,87.14,87.15,87.05,87.07,26324.0,66.9743,66.982,66.9051,66.9205,26324.0
2018-11-19 12:05:00,87.07,87.07,86.95,87.01,19287.0,66.9205,66.9205,66.8282,66.8744,19287.0
2018-11-19 12:10:00,87.01,87.03,86.94,86.97,18374.0,66.8744,66.8897,66.8206,66.8436,18374.0
2018-11-19 12:15:00,86.98,86.98,86.83,86.89,23377.0,66.8513,66.8513,66.736,66.7821,23377.0
2018-11-19 12:20:00,86.88,86.98,86.88,86.96,9574.0,66.7744,66.8513,66.7744,66.8359,9574.0
2018-11-19 12:25:00,86.94,87.08,86.94,87.08,103879.0,66.8206,66.9282,66.8206,66.9282,103879.0
2018-11-19 12:30:00,87.09,87.1,87.04,87.08,14192.0,66.9359,66.9435,66.8974,66.9282,14192.0
2018-11-19 12:35:00,87.07,87.14,87.05,87.13,14861.0,66.9205,66.9743,66.9051,66.9666,14861.0
2018-11-19 12:40:00,87.14,87.18,87.09,87.18,11426.0,66.9743,67.005,66.9359,67.005,11426.0
2018-11-19 12:45:00,87.18,87.22,87.11,87.11,15198.0,67.005,67.0358,66.9512,66.9512,15198.0
2018-11-19 12:50:00,87.12,87.23,87.12,87.23,16351.0,66.9589,67.0435,66.9589,67.0435,16351.0
2018-11-19 12:55:00,87.23,87.43,87.17,87.38,52300.0,67.0435,67.1972,66.9973,67.1587,52300.0
2018-11-19 13:00:00,87.38,87.38,87.29,87.36,24091.0,67.1587,67.1587,67.0896,67.1434,24091.0
2018-11-19 13:05:00,87.37,87.37,87.29,87.3,16282.0,67.1511,67.1511,67.0896,67.0973,16282.0
2018-11-19 13:10:00,87.3,87.46,87.29,87.42,29537.0,67.0973,67.2202,67.0896,67.1895,29537.0
2018-11-19 13:15:00,87.43,87.44,87.31,87.4,19443.0,67.1972,67.2049,67.1049,67.1741,19443.0
2018-11-19 13:20:00,87.41,87.46,87.36,87.43,22246.0,67.1818,67.2202,67.1434,67.1972,22246.0
2018-11-19 13:25:00,87.43,87.46,87.4,87.43,22680.0,67.1972,67.2202,67.1741,67.1972,22680.0
2018-11-19 13:30:00,87.43,87.48,87.37,87.45,25409.0,67.1972,67.2356,67.1511,67.2125,25409.0
2018-11-19 13:35:00,87.46,87.56,87.44,87.53,40583.0,67.2202,67.2971,67.2049,67.274,40583.0
2018-11-19 13:40:00,87.53,87.66,87.52,87.65,49449.0,67.274,67.3739,67.2663,67.3663,49449.0
2018-11-19 13:45:00,87.64,87.66,87.6,87.6,37345.0,67.3586,67.3739,67.3278,67.3278,37345.0
2018-11-19 13:50:00,87.59,87.6,87.48,87.53,26755.0,67.3201,67.3278,67.2356,67.274,26755.0
2018-11-19 13:55:00,87.53,87.6,87.52,87.56,27037.0,67.274,67.3278,67.2663,67.2971,27037.0
2018-11-19 14:00:00,87.56,87.56,87.39,87.41,27385.0,67.2971,67.2971,67.1664,67.1818,27385.0
2018-11-19 14:05:00,87.42,87.44,87.31,87.31,77061.0,67.1895,67.2049,67.1049,67.1049,77061.0
2018-11-19 14:10:00,87.32,87.32,87.24,87.3,31841.0,67.1126,67.1126,67.0511,67.0973,31841.0
2018-11-19 14:15:00,87.29,87.41,87.29,87.35,31155.0,67.0896,67.1818,67.0896,67.1357,31155.0
2018-11-19 14:20:00,87.34,87.38,87.13,87.17,38672.0,67.128,67.1587,66.9666,66.9973,38672.0
2018-11-19 14:25:00,87.19,87.25,87.14,87.2,36217.0,67.0127,67.0588,66.9743,67.0204,36217.0
2018-11-19 14:30:00,87.2,87.32,87.12,87.3,64929.0,67.0204,67.1126,66.9589,67.0973,64929.0
2018-11-19 14:35:00,87.28,87.36,87.23,87.36,22122.0,67.0819,67.1434,67.0435,67.1434,22122.0
2018-11-19 14:40:00,87.37,87.42,87.32,87.38,33445.0,67.1511,67.1895,67.1126,67.1587,33445.0
2018-11-19 14:45:00,87.38,87.43,87.32,87.43,23364.0,67.1587,67.1972,67.1126,67.1972,23364.0
2018-11-19 14:50:00,87.43,87.48,87.4,87.43,24631.0,67.1972,67.2356,67.1741,67.1972,24631.0
2018-11-19 14:55:00,87.43,87.46,87.32,87.42,26140.0,67.1972,67.2202,67.1126,67.1895,26140.0
2018-11-19 15:00:00,87.44,87.47,87.36,87.47,22226.0,67.2049,67.2279,67.1434,67.2279,22226.0
2018-11-19 15:05:00,87.47,87.51,87.46,87.49,24186.0,67.2279,67.2587,67.2202,67.2433,24186.0
2018-11-19 15:10:00,87.5,87.55,87.45,87.45,33627.0,67.251,67.2894,67.2125,67.2125,33627.0
2018-11-19 15:15:00,87.45,87.5,87.4,87.5,41895.0,67.2125,67.251,67.1741,67.251,41895.0
2018-11-19 15:20:00,87.5,87.71,87.5,87.63,38286.0,67.251,67.4124,67.251,67.3509,38286.0
2018-11-19 15:25:00,87.65,87.66,87.57,87.63,47418.0,67.3663,67.3739,67.3048,67.3509,47418.0
2018-11-19 15:30:00,87.64,87.65,87.53,87.58,62503.0,67.3586,67.3663,67.274,67.3125,62503.0
2018-11-19 15:35:00,87.57,87.61,87.52,87.58,59947.0,67.3048,67.3355,67.2663,67.3125,59947.0
2018-11-19 15:40:00,87.57,87.57,87.42,87.49,77577.0,67.3048,67.3048,67.1895,67.2433,77577.0
2018-11-19 15:45:00,87.5,87.54,87.43,87.53,81696.0,67.251,67.2817,67.1972,67.274,81696.0
2018-11-19 15:50:00,87.53,87.58,87.51,87.56,98590.0,67.274,67.3125,67.2587,67.2971,98590.0
2018-11-19 15:55:00,87.57,87.71,87.56,87.65,212922.0,67.3048,67.4124,67.2971,67.3663,212922.0
2018-11-20 09:30:00,87.99,89.1,87.9,89.06,201790.0,67.6276,68.4807,67.5584,68.45,201790.0
2018-11-20 09:35:00,89.0,89.08,88.28,88.31,86772.0,68.4038,68.4653,67.8505,67.8735,86772.0
2018-11-20 09:40:00,88.39,88.62,88.28,88.55,63113.0,67.935,68.1118,67.8505,68.058,63113.0
2018-11-20 09:45:00,88.55,88.97,88.45,88.92,168447.0,68.058,68.3808,67.9811,68.3424,168447.0
2018-11-20 09:50:00,88.92,89.23,88.91,89.01,203958.0,68.3424,68.5806,68.3347,68.4115,203958.0
2018-11-20 09:55:00,89.03,89.19,88.86,88.88,78311.0,68.4269,68.5499,68.2962,68.3116,78311.0
2018-11-20 10:00:00,88.85,88.91,88.67,88.71,129788.0,68.2886,68.3347,68.1502,68.181,129788.0
2018-11-20 10:05:00,88.69,89.04,88.62,89.04,84170.0,68.1656,68.4346,68.1118,68.4346,84170.0
2018-11-20 10:10:00,89.04,89.22,88.99,89.21,104741.0,68.4346,68.5729,68.3962,68.5652,104741.0
2018-11-20 10:15:00,89.22,89.22,88.96,88.96,70981.0,68.5729,68.5729,68.3731,68.3731,70981.0
2018-11-20 10:20:00,88.97,89.02,88.8,88.83,64391.0,68.3808,68.4192,68.2501,68.2732,64391.0
2018-11-20 10:25:00,88.83,88.98,88.77,88.8,160158.0,68.2732,68.3885,68.2271,68.2501,160158.0
2018-11-20 10:30:00,88.79,88.91,88.53,88.56,147905.0,68.2424,68.3347,68.0426,68.0657,147905.0
2018-11-20 10:35:00,88.54,88.59,88.26,88.35,131125.0,68.0503,68.0887,67.8351,67.9043,131125.0
2018-11-20 10:40:00,88.32,88.39,88.17,88.24,92069.0,67.8812,67.935,67.7659,67.8197,92069.0
2018-11-20 10:45:00,88.24,88.37,88.18,88.29,66562.0,67.8197,67.9196,67.7736,67.8581,66562.0
2018-11-20 10:50:00,88.29,88.3,88.07,88.11,116478.0,67.8581,67.8658,67.6891,67.7198,116478.0
2018-11-20 10:55:00,88.09,88.15,87.9,87.93,193353.0,67.7044,67.7505,67.5584,67.5815,193353.0
2018-11-20 11:00:00,87.92,87.99,87.8,87.98,48951.0,67.5738,67.6276,67.4815,67.6199,48951.0
2018-11-20 11:05:00,88.0,88.07,87.81,88.05,47995.0,67.6353,67.6891,67.4892,67.6737,47995.0
2018-11-20 11:10:00,88.03,88.17,87.9,88.17,83227.0,67.6583,67.7659,67.5584,67.7659,83227.0
2018-11-20 11:15:00,88.18,88.32,88.13,88.2,69972.0,67.7736,67.8812,67.7352,67.789,69972.0
2018-11-20 11:20:00,88.21,88.31,88.12,88.26,40795.0,67.7967,67.8735,67.7275,67.8351,40795.0
2018-11-20 11:25:00,88.26,88.37,88.13,88.37,34586.0,67.8351,67.9196,67.7352,67.9196,34586.0
2018-11-20 11:30:00,88.37,88.37,88.15,88.25,122616.0,67.9196,67.9196,67.7505,67.8274,122616.0
2018-11-20 11:35:00,88.24,88.24,87.96,88.08,70964.0,67.8197,67.8197,67.6045,67.6967,70964.0
2018-11-20 11:40:00,88.09,88.24,88.08,88.23,40036.0,67.7044,67.8197,67.6967,67.812,40036.0
2018-11-20 11:45:00,88.24,88.42,88.22,88.36,33272.0,67.8197,67.9581,67.8043,67.912,33272.0
2018-11-20 11:50:00,88.36,88.38,88.17,88.19,33343.0,67.912,67.9273,67.7659,67.7813,33343.0
2018-11-20 11:55:00,88.2,88.35,88.19,88.3,49813.0,67.789,67.9043,67.7813,67.8658,49813.0
2018-11-20 12:00:00,88.28,88.44,88.28,88.4,21905.0,67.8505,67.9734,67.8505,67.9427,21905.0
2018-11-20 12:05:00,88.39,88.5,88.38,88.43,28511.0,67.935,68.0196,67.9273,67.9658,28511.0
2018-11-20 12:10:00,88.39,88.48,88.35,88.37,26500.0,67.935,68.0042,67.9043,67.9196,26500.0
2018-11-20 12:15:00,88.36,88.46,88.34,88.41,25369.0,67.912,67.9888,67.8966,67.9504,25369.0
2018-11-20 12:20:00,88.41,88.41,88.29,88.34,23274.0,67.9504,67.9504,67.8581,67.8966,23274.0
2018-11-20 12:25:00,88.35,88.54,88.34,88.44,27695.0,67.9043,68.0503,67.8966,67.9734,27695.0
2018-11-20 12:30:00,88.44,88.48,88.35,88.39,34227.0,67.9734,68.0042,67.9043,67.935,34227.0
2018-11-20 12:35:00,88.4,88.45,88.34,88.38,36432.0,67.9427,67.9811,67.8966,67.9273,36432.0
2018-11-20 12:40:00,88.36,88.5,88.35,88.48,21082.0,67.912,68.0196,67.9043,68.0042,21082.0
2018-11-20 12:45:00,88.5,88.58,88.46,88.57,57787.0,68.0196,68.081,67.9888,68.0734,57787.0
2018-11-20 12:50:00,88.58,88.67,88.55,88.58,32102.0,68.081,68.1502,68.058,68.081,32102.0
2018-11-20 12:55:00,88.58,88.62,88.53,88.56,23152.0,68.081,68.1118,68.0426,68.0657,23152.0
2018-11-20 13:00:00,88.57,88.57,88.44,88.48,25513.0,68.0734,68.0734,67.9734,68.0042,25513.0
2018-11-20 13:05:00,88.48,88.58,88.46,88.56,18264.0,68.0042,68.081,67.9888,68.0657,18264.0
2018-11-20 13:10:00,88.55,88.62,88.51,88.59,19512.0,68.058,68.1118,68.0272,68.0887,19512.0
2018-11-20 13:15:00,88.59,88.66,88.59,88.62,20219.0,68.0887,68.1425,68.0887,68.1118,20219.0
2018-11-20 13:20:00,88.64,88.7,88.6,88.67,21544.0,68.1272,68.1733,68.0964,68.1502,21544.0
2018-11-20 13:25:00,88.66,88.73,88.61,88.72,21110.0,68.1425,68.1963,68.1041,68.1886,21110.0
2018-11-20 13:30:00,88.71,88.72,88.62,88.66,19429.0,68.181,68.1886,68.1118,68.1425,19429.0
2018-11-20 13:35:00,88.66,88.73,88.63,88.73,25560.0,68.1425,68.1963,68.1195,68.1963,25560.0
2018-11-20 13:40:00,88.73,88.77,88.69,88.69,37284.0,68.1963,68.2271,68.1656,68.1656,37284.0
2018-11-20 13:45:00,88.69,88.75,88.65,88.72,28058.0,68.1656,68.2117,68.1348,68.1886,28058.0
2018-11-20 13:50:00,88.72,88.75,88.69,88.73,26324.0,68.1886,68.2117,68.1656,68.1963,26324.0
2018-11-20 13:55:00,88.74,88.85,88.72,88.85,28197.0,68.204,68.2886,68.1886,68.2886,28197.0
2018-11-20 14:00:00,88.84,88.91,88.83,88.88,24093.0,68.2809,68.3347,68.2732,68.3116,24093.0
2018-11-20 14:05:00,88.89,88.89,88.82,88.83,57892.0,68.3193,68.3193,68.2655,68.2732,57892.0
2018-11-20 14:10:00,88.82,88.87,88.76,88.87,39308.0,68.2655,68.3039,68.2194,68.3039,39308.0
2018-11-20 14:15:00,88.88,88.89,88.82,88.82,30826.0,68.3116,68.3193,68.2655,68.2655,30826.0
2018-11-20 14:20:00,88.83,88.83,88.73,88.79,30799.0,68.2732,68.2732,68.1963,68.2424,30799.0
2018-11-20 14:25:00,88.79,88.81,88.73,88.74,34944.0,68.2424,68.2578,68.1963,68.204,34944.0
2018-11-20 14:30:00,88.74,88.76,88.69,88.74,41314.0,68.204,68.2194,68.1656,68.204,41314.0
2018-11-20 14:35:00,88.74,88.79,88.69,88.73,40540.0,68.204,68.2424,68.1656,68.1963,40540.0
2018-11-20 14:40:00,88.73,88.76,88.68,88.75,35615.0,68.1963,68.2194,68.1579,68.2117,35615.0
2018-11-20 14:45:00,88.75,88.78,88.73,88.76,32398.0,68.2117,68.2348,68.1963,68.2194,32398.0
2018-11-20 14:50:00,88.75,88.77,88.61,88.61,35645.0,68.2117,68.2271,68.1041,68.1041,35645.0
2018-11-20 14:55:00,88.62,88.63,88.54,88.59,48144.0,68.1118,68.1195,68.0503,68.0887,48144.0
2018-11-20 15:00:00,88.59,88.71,88.54,88.54,53039.0,68.0887,68.181,68.0503,68.0503,53039.0
2018-11-20 15:05:00,88.54,88.56,88.48,88.52,43985.0,68.0503,68.0657,68.0042,68.0349,43985.0
2018-11-20 15:10:00,88.51,88.59,88.48,88.58,59107.0,68.0272,68.0887,68.0042,68.081,59107.0
2018-11-20 15:15:00,88.58,88.73,88.54,88.68,56511.0,68.081,68.1963,68.0503,68.1579,56511.0
2018-11-20 15:20:00,88.67,88.7,88.6,88.61,68255.0,68.1502,68.1733,68.0964,68.1041,68255.0
2018-11-20 15:25:00,88.61,88.73,88.58,88.68,62089.0,68.1041,68.1963,68.081,68.1579,62089.0
2018-11-20 15:30:00,88.69,88.71,88.66,88.67,56679.0,68.1656,68.181,68.1425,68.1502,56679.0
2018-11-20 15:35:00,88.67,88.69,88.61,88.67,70090.0,68.1502,68.1656,68.1041,68.1502,70090.0
2018-11-20 15:40:00,88.66,88.67,88.47,88.48,84564.0,68.1425,68.1502,67.9965,68.0042,84564.0
2018-11-20 15:45:00,88.47,88.58,88.42,88.52,125245.0,67.9965,68.081,67.9581,68.0349,125245.0
2018-11-20 15:50:00,88.52,88.59,88.39,88.46,184083.0,68.0349,68.0887,67.935,67.9888,184083.0
2018-11-20 15:55:00,88.45,88.63,88.44,88.52,339868.0,67.9811,68.1195,67.9734,68.0349,339868.0
2018-11-21 09:30:00,88.05,88.18,87.13,87.86,99969.0,67.6737,67.7736,66.9666,67.5277,99969.0
2018-11-21 09:35:00,87.79,88.18,87.74,87.8,62558.0,67.4739,67.7736,67.4354,67.4815,62558.0
2018-11-21 09:40:00,87.86,87.98,87.62,87.69,72224.0,67.5277,67.6199,67.3432,67.397,72224.0
2018-11-21 09:45:00,87.66,87.74,87.59,87.73,23822.0,67.3739,67.4354,67.3201,67.4277,23822.0
2018-11-21 09:50:00,87.73,87.9,87.71,87.75,26413.0,67.4277,67.5584,67.4124,67.4431,26413.0
2018-11-21 09:55:00,87.77,87.8,87.61,87.65,26155.0,67.4585,67.4815,67.3355,67.3663,26155.0
2018-11-21 10:00:00,87.66,87.75,87.52,87.75,41760.0,67.3739,67.4431,67.2663,67.4431,41760.0
2018-11-21 10:05:00,87.73,87.9,87.66,87.81,38047.0,67.4277,67.5584,67.3739,67.4892,38047.0
2018-11-21 10:10:00,87.82,87.83,87.6,87.76,37983.0,67.4969,67.5046,67.3278,67.4508,37983.0
2018-11-21 10:15:00,87.75,87.75,87.39,87.54,49942.0,67.4431,67.4431,67.1664,67.2817,49942.0
2018-11-21 10:20:00,87.55,87.55,87.29,87.31,35018.0,67.2894,67.2894,67.0896,67.1049,35018.0
2018-11-21 10:25:00,87.3,87.36,87.1,87.12,40120.0,67.0973,67.1434,66.9435,66.9589,40120.0
2018-11-21 10:30:00,87.12,87.21,87.08,87.1,54957.0,66.9589,67.0281,66.9282,66.9435,54957.0
2018-11-21 10:35:00,87.09,87.14,86.99,87.12,42517.0,66.9359,66.9743,66.859,66.9589,42517.0
2018-11-21 10:40:00,87.12,87.12,86.92,86.96,53048.0,66.9589,66.9589,66.8052,66.8359,53048.0
2018-11-21 10:45:00,86.97,87.01,86.84,86.93,34326.0,66.8436,66.8744,66.7437,66.8129,34326.0
2018-11-21 10:50:00,86.93,86.99,86.7,86.74,40589.0,66.8129,66.859,66.6361,66.6668,40589.0
2018-11-21 10:55:00,86.74,86.83,86.65,86.81,39047.0,66.6668,66.736,66.5977,66.7206,39047.0
2018-11-21 11:00:00,86.83,86.88,86.7,86.75,43140.0,66.736,66.7744,66.6361,66.6745,43140.0
2018-11-21 11:05:00,86.76,86.83,86.7,86.73,30506.0,66.6822,66.736,66.6361,66.6592,30506.0
2018-11-21 11:10:00,86.74,86.77,86.6,86.67,34842.0,66.6668,66.6899,66.5592,66.613,34842.0
2018-11-21 11:15:00,86.66,86.83,86.65,86.74,32484.0,66.6054,66.736,66.5977,66.6668,32484.0
2018-11-21 11:20:00,86.74,86.96,86.73,86.94,35311.0,66.6668,66.8359,66.6592,66.8206,35311.0
2018-11-21 11:25:00,86.94,87.06,86.92,87.03,42693.0,66.8206,66.9128,66.8052,66.8897,42693.0
2018-11-21 11:30:00,87.03,87.22,86.97,87.2,53623.0,66.8897,67.0358,66.8436,67.0204,53623.0
2018-11-21 11:35:00,87.18,87.22,87.11,87.16,57948.0,67.005,67.0358,66.9512,66.9897,57948.0
2018-11-21 11:40:00,87.17,87.22,87.07,87.07,47021.0,66.9973,67.0358,66.9205,66.9205,47021.0
2018-11-21 11:45:00,87.05,87.05,86.81,86.84,29255.0,66.9051,66.9051,66.7206,66.7437,29255.0
2018-11-21 11:50:00,86.83,86.96,86.81,86.89,23321.0,66.736,66.8359,66.7206,66.7821,23321.0
2018-11-21 11:55:00,86.89,86.97,86.87,86.9,27029.0,66.7821,66.8436,66.7668,66.7898,27029.0
2018-11-21 12:00:00,86.92,86.92,86.83,86.83,14777.0,66.8052,66.8052,66.736,66.736,14777.0
2018-11-21 12:05:00,86.83,86.83,86.75,86.8,20481.0,66.736,66.736,66.6745,66.713,20481.0
2018-11-21 12:10:00,86.79,86.8,86.67,86.68,15277.0,66.7053,66.713,66.613,66.6207,15277.0
2018-11-21 12:15:00,86.69,86.72,86.62,86.62,14818.0,66.6284,66.6515,66.5746,66.5746,14818.0
2018-11-21 12:20:00,86.63,86.72,86.6,86.72,13895.0,66.5823,66.6515,66.5592,66.6515,13895.0
2018-11-21 12:25:00,86.71,86.75,86.66,86.69,12299.0,66.6438,66.6745,66.6054,66.6284,12299.0
2018-11-21 12:30:00,86.7,86.7,86.59,86.62,32021.0,66.6361,66.6361,66.5516,66.5746,32021.0
2018-11-21 12:35:00,86.61,86.65,86.57,86.59,34895.0,66.5669,66.5977,66.5362,66.5516,34895.0
2018-11-21 12:40:00,86.6,86.67,86.57,86.62,31092.0,66.5592,66.613,66.5362,66.5746,31092.0
2018-11-21 12:45:00,86.61,86.63,86.43,86.57,70145.0,66.5669,66.5823,66.4286,66.5362,70145.0
2018-11-21 12:50:00,86.57,86.63,86.55,86.59,30512.0,66.5362,66.5823,66.5208,66.5516,30512.0
2018-11-21 12:55:00,86.59,86.67,86.58,86.64,22090.0,66.5516,66.613,66.5439,66.59,22090.0
2018-11-21 13:00:00,86.64,86.7,86.61,86.62,31274.0,66.59,66.6361,66.5669,66.5746,31274.0
2018-11-21 13:05:00,86.61,86.65,86.47,86.47,22047.0,66.5669,66.5977,66.4593,66.4593,22047.0
2018-11-21 13:10:00,86.48,86.54,86.45,86.47,12033.0,66.467,66.5131,66.444,66.4593,12033.0
2018-11-21 13:15:00,86.46,86.53,86.46,86.51,19306.0,66.4516,66.5054,66.4516,66.4901,19306.0
2018-11-21 13:20:00,86.51,86.58,86.47,86.47,26125.0,66.4901,66.5439,66.4593,66.4593,26125.0
2018-11-21 13:25:00,86.47,86.54,86.4,86.54,30036.0,66.4593,66.5131,66.4055,66.5131,30036.0
2018-11-21 13:30:00,86.54,86.61,86.49,86.52,12877.0,66.5131,66.5669,66.4747,66.4978,12877.0
2018-11-21 13:35:00,86.52,86.52,86.35,86.37,24465.0,66.4978,66.4978,66.3671,66.3825,24465.0
2018-11-21 13:40:00,86.36,86.47,86.28,86.3,28296.0,66.3748,66.4593,66.3133,66.3287,28296.0
2018-11-21 13:45:00,86.3,86.34,86.23,86.23,32256.0,66.3287,66.3594,66.2749,66.2749,32256.0
2018-11-21 13:50:00,86.24,86.25,86.19,86.19,27144.0,66.2826,66.2902,66.2441,66.2441,27144.0
2018-11-21 13:55:00,86.2,86.29,86.2,86.25,11030.0,66.2518,66.321,66.2518,66.2902,11030.0
2018-11-21 14:00:00,86.24,86.26,86.16,86.22,17317.0,66.2826,66.2979,66.2211,66.2672,17317.0
2018-11-21 14:05:00,86.22,86.25,86.19,86.22,14205.0,66.2672,66.2902,66.2441,66.2672,14205.0
2018-11-21 14:10:00,86.23,86.24,86.12,86.16,25015.0,66.2749,66.2826,66.1903,66.2211,25015.0
2018-11-21 14:15:00,86.16,86.19,86.14,86.17,13000.0,66.2211,66.2441,66.2057,66.2288,13000.0
2018-11-21 14:20:00,86.17,86.21,86.16,86.17,14422.0,66.2288,66.2595,66.2211,66.2288,14422.0
2018-11-21 14:25:00,86.16,86.32,86.15,86.28,15931.0,66.2211,66.344,66.2134,66.3133,15931.0
2018-11-21 14:30:00,86.28,86.32,86.26,86.32,16658.0,66.3133,66.344,66.2979,66.344,16658.0
2018-11-21 14:35:00,86.32,86.36,86.29,86.31,19229.0,66.344,66.3748,66.321,66.3364,19229.0
2018-11-21 14:40:00,86.32,86.41,86.31,86.39,28529.0,66.344,66.4132,66.3364,66.3978,28529.0
2018-11-21 14:45:00,86.39,86.47,86.39,86.4,19039.0,66.3978,66.4593,66.3978,66.4055,19039.0
2018-11-21 14:50:00,86.4,86.5,86.39,86.49,23855.0,66.4055,66.4824,66.3978,66.4747,23855.0
2018-11-21 14:55:00,86.48,86.56,86.46,86.52,19427.0,66.467,66.5285,66.4516,66.4978,19427.0
2018-11-21 15:00:00,86.52,86.57,86.48,86.48,25683.0,66.4978,66.5362,66.467,66.467,25683.0
2018-11-21 15:05:00,86.49,86.57,86.48,86.54,17544.0,66.4747,66.5362,66.467,66.5131,17544.0
2018-11-21 15:10:00,86.54,86.55,86.37,86.38,28826.0,66.5131,66.5208,66.3825,66.3902,28826.0
2018-11-21 15:15:00,86.4,86.5,86.39,86.46,38056.0,66.4055,66.4824,66.3978,66.4516,38056.0
2018-11-21 15:20:00,86.45,86.49,86.42,86.49,45552.0,66.444,66.4747,66.4209,66.4747,45552.0
2018-11-21 15:25:00,86.48,86.49,86.37,86.39,35485.0,66.467,66.4747,66.3825,66.3978,35485.0
2018-11-21 15:30:00,86.38,86.4,86.31,86.36,43882.0,66.3902,66.4055,66.3364,66.3748,43882.0
2018-11-21 15:35:00,86.36,86.4,86.32,86.36,61391.0,66.3748,66.4055,66.344,66.3748,61391.0
2018-11-21 15:40:00,86.35,86.42,86.31,86.38,74046.0,66.3671,66.4209,66.3364,66.3902,74046.0
2018-11-21 15:45:00,86.37,86.51,86.36,86.41,65250.0,66.3825,66.4901,66.3748,66.4132,65250.0
2018-11-21 15:50:00,86.42,86.59,86.41,86.54,93570.0,66.4209,66.5516,66.4132,66.5131,93570.0
2018-11-21 15:55:00,86.54,86.65,86.44,86.45,165790.0,66.5131,66.5977,66.4363,66.444,165790.0
2018-11-23 09:30:00,86.62,86.73,86.3,86.3,32033.0,66.5746,66.6592,66.3287,66.3287,32033.0
2018-11-23 09:35:00,86.24,86.41,86.2,86.37,23049.0,66.2826,66.4132,66.2518,66.3825,23049.0
2018-11-23 09:40:00,86.51,86.54,86.32,86.34,8734.0,66.4901,66.5131,66.344,66.3594,8734.0
2018-11-23 09:45:00,86.32,86.49,86.27,86.41,19171.0,66.344,66.4747,66.3056,66.4132,19171.0
2018-11-23 09:50:00,86.44,86.53,86.29,86.37,25116.0,66.4363,66.5054,66.321,66.3825,25116.0
2018-11-23 09:55:00,86.36,86.49,86.24,86.49,23840.0,66.3748,66.4747,66.2826,66.4747,23840.0
2018-11-23 10:00:00,86.48,86.49,86.24,86.24,14131.0,66.467,66.4747,66.2826,66.2826,14131.0
2018-11-23 10:05:00,86.22,86.34,86.22,86.3,12932.0,66.2672,66.3594,66.2672,66.3287,12932.0
2018-11-23 10:10:00,86.32,86.49,86.25,86.46,16428.0,66.344,66.4747,66.2902,66.4516,16428.0
2018-11-23 10:15:00,86.46,86.68,86.45,86.63,15847.0,66.4516,66.6207,66.444,66.5823,15847.0
2018-11-23 10:20:00,86.61,86.67,86.45,86.45,31031.0,66.5669,66.613,66.444,66.444,31031.0
2018-11-23 10:25:00,86.45,86.46,86.33,86.43,20171.0,66.444,66.4516,66.3517,66.4286,20171.0
2018-11-23 10:30:00,86.42,86.53,86.39,86.46,13105.0,66.4209,66.5054,66.3978,66.4516,13105.0
2018-11-23 10:35:00,86.46,86.6,86.43,86.6,19619.0,66.4516,66.5592,66.4286,66.5592,19619.0
2018-11-23 10:40:00,86.62,86.7,86.61,86.65,9103.0,66.5746,66.6361,66.5669,66.5977,9103.0
2018-11-23 10:45:00,86.66,86.81,86.65,86.81,16114.0,66.6054,66.7206,66.5977,66.7206,16114.0
2018-11-23 10:50:00,86.81,86.86,86.66,86.67,41058.0,66.7206,66.7591,66.6054,66.613,41058.0
2018-11-23 10:55:00,86.67,86.76,86.6,86.73,14592.0,66.613,66.6822,66.5592,66.6592,14592.0
2018-11-23 11:00:00,86.74,86.78,86.71,86.71,11253.0,66.6668,66.6976,66.6438,66.6438,11253.0
2018-11-23 11:05:00,86.71,86.73,86.55,86.56,24460.0,66.6438,66.6592,66.5208,66.5285,24460.0
2018-11-23 11:10:00,86.55,86.67,86.55,86.67,8581.0,66.5208,66.613,66.5208,66.613,8581.0
2018-11-23 11:15:00,86.69,86.8,86.66,86.8,18025.0,66.6284,66.713,66.6054,66.713,18025.0
2018-11-23 11:20:00,86.8,86.99,86.76,86.99,13594.0,66.713,66.859,66.6822,66.859,13594.0
2018-11-23 11:25:00,86.97,86.97,86.8,86.91,24348.0,66.8436,66.8436,66.713,66.7975,24348.0
2018-11-23 11:30:00,86.93,86.99,86.88,86.9,18527.0,66.8129,66.859,66.7744,66.7898,18527.0
2018-11-23 11:35:00,86.9,86.99,86.89,86.92,22599.0,66.7898,66.859,66.7821,66.8052,22599.0
2018-11-23 11:40:00,86.92,86.93,86.84,86.85,16708.0,66.8052,66.8129,66.7437,66.7514,16708.0
2018-11-23 11:45:00,86.85,86.97,86.84,86.88,12136.0,66.7514,66.8436,66.7437,66.7744,12136.0
2018-11-23 11:50:00,86.88,86.88,86.72,86.73,16048.0,66.7744,66.7744,66.6515,66.6592,16048.0
2018-11-23 11:55:00,86.73,86.74,86.53,86.53,14590.0,66.6592,66.6668,66.5054,66.5054,14590.0
2018-11-23 12:00:00,86.52,86.58,86.47,86.48,16732.0,66.4978,66.5439,66.4593,66.467,16732.0
2018-11-23 12:05:00,86.45,86.51,86.39,86.44,27977.0,66.444,66.4901,66.3978,66.4363,27977.0
2018-11-23 12:10:00,86.43,86.46,86.37,86.38,11729.0,66.4286,66.4516,66.3825,66.3902,11729.0
2018-11-23 12:15:00,86.39,86.45,86.37,86.45,18730.0,66.3978,66.444,66.3825,66.444,18730.0
2018-11-23 12:20:00,86.47,86.62,86.45,86.61,18237.0,66.4593,66.5746,66.444,66.5669,18237.0
2018-11-23 12:25:00,86.62,86.66,86.58,86.65,12880.0,66.5746,66.6054,66.5439,66.5977,12880.0
2018-11-23 12:30:00,86.66,86.66,86.53,86.6,42806.0,66.6054,66.6054,66.5054,66.5592,42806.0
2018-11-23 12:35:00,86.59,86.74,86.58,86.68,37110.0,66.5516,66.6668,66.5439,66.6207,37110.0
2018-11-23 12:40:00,86.68,86.77,86.68,86.76,18837.0,66.6207,66.6899,66.6207,66.6822,18837.0
2018-11-23 12:45:00,86.78,86.99,86.78,86.99,28373.0,66.6976,66.859,66.6976,66.859,28373.0
2018-11-23 12:50:00,86.99,86.99,86.82,86.84,29513.0,66.859,66.859,66.7283,66.7437,29513.0
2018-11-23 12:55:00,86.84,86.84,86.68,86.77,62132.0,66.7437,66.7437,66.6207,66.6899,62132.0
2018-11-26 09:30:00,86.7,87.14,86.63,86.99,38427.0,66.6361,66.9743,66.5823,66.859,38427.0
2018-11-26 09:35:00,87.04,87.3,86.93,87.23,32339.0,66.8974,67.0973,66.8129,67.0435,32339.0
2018-11-26 09:40:00,87.22,87.26,87.02,87.16,38780.0,67.0358,67.0665,66.8821,66.9897,38780.0
2018-11-26 09:45:00,87.16,87.17,86.84,86.85,20319.0,66.9897,66.9973,66.7437,66.7514,20319.0
2018-11-26 09:50:00,86.89,87.01,86.86,86.94,19666.0,66.7821,66.8744,66.7591,66.8206,19666.0
2018-11-26 09:55:00,86.94,87.06,86.93,87.06,17884.0,66.8206,66.9128,66.8129,66.9128,17884.0
2018-11-26 10:00:00,87.04,87.06,86.86,86.9,19484.0,66.8974,66.9128,66.7591,66.7898,19484.0
2018-11-26 10:05:00,86.92,86.92,86.63,86.64,32212.0,66.8052,66.8052,66.5823,66.59,32212.0
2018-11-26 10:10:00,86.64,86.64,86.5,86.5,32131.0,66.59,66.59,66.4824,66.4824,32131.0
2018-11-26 10:15:00,86.5,86.51,86.41,86.5,19761.0,66.4824,66.4901,66.4132,66.4824,19761.0
2018-11-26 10:20:00,86.51,86.73,86.49,86.69,17140.0,66.4901,66.6592,66.4747,66.6284,17140.0
2018-11-26 10:25:00,86.7,86.8,86.67,86.74,12067.0,66.6361,66.713,66.613,66.6668,12067.0
2018-11-26 10:30:00,86.72,86.76,86.66,86.67,18059.0,66.6515,66.6822,66.6054,66.613,18059.0
2018-11-26 10:35:00,86.68,86.84,86.67,86.67,18804.0,66.6207,66.7437,66.613,66.613,18804.0
2018-11-26 10:40:00,86.67,86.68,86.26,86.42,56653.0,66.613,66.6207,66.2979,66.4209,56653.0
2018-11-26 10:45:00,86.39,86.57,86.36,86.47,12481.0,66.3978,66.5362,66.3748,66.4593,12481.0
2018-11-26 10:50:00,86.49,86.54,86.36,86.4,13665.0,66.4747,66.5131,66.3748,66.4055,13665.0
2018-11-26 10:55:00,86.39,86.43,86.32,86.32,8488.0,66.3978,66.4286,66.344,66.344,8488.0
2018-11-26 11:00:00,86.33,86.49,86.32,86.39,15014.0,66.3517,66.4747,66.344,66.3978,15014.0
2018-11-26 11:05:00,86.38,86.53,86.36,86.51,15589.0,66.3902,66.5054,66.3748,66.4901,15589.0
2018-11-26 11:10:00,86.52,86.56,86.44,86.44,19459.0,66.4978,66.5285,66.4363,66.4363,19459.0
2018-11-26 11:15:00,86.49,86.6,86.49,86.57,8542.0,66.4747,66.5592,66.4747,66.5362,8542.0
2018-11-26 11:20:00,86.57,86.67,86.57,86.64,11975.0,66.5362,66.613,66.5362,66.59,11975.0
2018-11-26 11:25:00,86.63,86.65,86.55,86.63,11159.0,66.5823,66.5977,66.5208,66.5823,11159.0
2018-11-26 11:30:00,86.6,86.71,86.59,86.69,13255.0,66.5592,66.6438,66.5516,66.6284,13255.0
2018-11-26 11:35:00,86.7,86.75,86.59,86.64,8341.0,66.6361,66.6745,66.5516,66.59,8341.0
2018-11-26 11:40:00,86.63,86.63,86.55,86.62,17099.0,66.5823,66.5823,66.5208,66.5746,17099.0
2018-11-26 11:45:00,86.64,86.68,86.62,86.67,13760.0,66.59,66.6207,66.5746,66.613,13760.0
2018-11-26 11:50:00,86.66,86.72,86.63,86.66,11735.0,66.6054,66.6515,66.5823,66.6054,11735.0
2018-11-26 11:55:00,86.66,86.7,86.63,86.68,13744.0,66.6054,66.6361,66.5823,66.6207,13744.0
2018-11-26 12:00:00,86.68,86.8,86.66,86.79,21812.0,66.6207,66.713,66.6054,66.7053,21812.0
2018-11-26 12:05:00,86.8,86.8,86.73,86.75,14873.0,66.713,66.713,66.6592,66.6745,14873.0
2018-11-26 12:10:00,86.75,86.82,86.71,86.76,15273.0,66.6745,66.7283,66.6438,66.6822,15273.0
2018-11-26 12:15:00,86.76,86.76,86.65,86.67,7897.0,66.6822,66.6822,66.5977,66.613,7897.0
2018-11-26 12:20:00,86.67,86.68,86.62,86.64,10666.0,66.613,66.6207,66.5746,66.59,10666.0
2018-11-26 12:25:00,86.65,86.78,86.65,86.77,8529.0,66.5977,66.6976,66.5977,66.6899,8529.0
2018-11-26 12:30:00,86.78,86.84,86.76,86.83,9094.0,66.6976,66.7437,66.6822,66.736,9094.0
2018-11-26 12:35:00,86.85,86.86,86.67,86.69,7658.0,66.7514,66.7591,66.613,66.6284,7658.0
2018-11-26 12:40:00,86.7,86.74,86.7,86.74,11692.0,66.6361,66.6668,66.6361,66.6668,11692.0
2018-11-26 12:45:00,86.73,86.85,86.73,86.8,10964.0,66.6592,66.7514,66.6592,66.713,10964.0
2018-11-26 12:50:00,86.8,86.83,86.73,86.82,15195.0,66.713,66.736,66.6592,66.7283,15195.0
2018-11-26 12:55:00,86.81,86.83,86.73,86.74,23300.0,66.7206,66.736,66.6592,66.6668,23300.0
2018-11-26 13:00:00,86.74,86.77,86.73,86.74,9367.0,66.6668,66.6899,66.6592,66.6668,9367.0
2018-11-26 13:05:00,86.74,86.83,86.74,86.76,8546.0,66.6668,66.736,66.6668,66.6822,8546.0
2018-11-26 13:10:00,86.77,86.87,86.76,86.82,14114.0,66.6899,66.7668,66.6822,66.7283,14114.0
2018-11-26 13:15:00,86.84,86.84,86.72,86.75,19634.0,66.7437,66.7437,66.6515,66.6745,19634.0
2018-11-26 13:20:00,86.77,86.82,86.75,86.8,7177.0,66.6899,66.7283,66.6745,66.713,7177.0
2018-11-26 13:25:00,86.8,86.91,86.78,86.86,8268.0,66.713,66.7975,66.6976,66.7591,8268.0
2018-11-26 13:30:00,86.86,86.87,86.81,86.82,6726.0,66.7591,66.7668,66.7206,66.7283,6726.0
2018-11-26 13:35:00,86.85,86.86,86.81,86.82,5766.0,66.7514,66.7591,66.7206,66.7283,5766.0
2018-11-26 13:40:00,86.83,86.83,86.78,86.81,6683.0,66.736,66.736,66.6976,66.7206,6683.0
2018-11-26 13:45:00,86.81,86.93,86.8,86.92,17520.0,66.7206,66.8129,66.713,66.8052,17520.0
2018-11-26 13:50:00,86.93,86.93,86.88,86.88,11737.0,66.8129,66.8129,66.7744,66.7744,11737.0
2018-11-26 13:55:00,86.88,86.93,86.88,86.89,8392.0,66.7744,66.8129,66.7744,66.7821,8392.0
2018-11-26 14:00:00,86.89,87.0,86.87,86.98,11514.0,66.7821,66.8667,66.7668,66.8513,11514.0
2018-11-26 14:05:00,86.98,86.99,86.94,86.95,5095.0,66.8513,66.859,66.8206,66.8282,5095.0
2018-11-26 14:10:00,86.95,86.98,86.91,86.96,10679.0,66.8282,66.8513,66.7975,66.8359,10679.0
2018-11-26 14:15:00,86.96,86.99,86.93,86.98,9141.0,66.8359,66.859,66.8129,66.8513,9141.0
2018-11-26 14:20:00,86.98,87.02,86.97,87.0,6240.0,66.8513,66.8821,66.8436,66.8667,6240.0
2018-11-26 14:25:00,86.99,87.02,86.95,86.96,6906.0,66.859,66.8821,66.8282,66.8359,6906.0
2018-11-26 14:30:00,86.96,87.01,86.92,87.0,9762.0,66.8359,66.8744,66.8052,66.8667,9762.0
2018-11-26 14:35:00,87.0,87.0,86.94,86.95,9934.0,66.8667,66.8667,66.8206,66.8282,9934.0
2018-11-26 14:40:00,86.94,86.94,86.88,86.88,10363.0,66.8206,66.8206,66.7744,66.7744,10363.0
2018-11-26 14:45:00,86.88,86.99,86.88,86.95,14444.0,66.7744,66.859,66.7744,66.8282,14444.0
2018-11-26 14:50:00,86.95,87.02,86.93,87.02,9663.0,66.8282,66.8821,66.8129,66.8821,9663.0
2018-11-26 14:55:00,87.02,87.08,87.01,87.07,10623.0,66.8821,66.9282,66.8744,66.9205,10623.0
2018-11-26 15:00:00,87.07,87.13,87.06,87.1,19838.0,66.9205,66.9666,66.9128,66.9435,19838.0
2018-11-26 15:05:00,87.1,87.16,87.06,87.12,17484.0,66.9435,66.9897,66.9128,66.9589,17484.0
2018-11-26 15:10:00,87.12,87.17,87.08,87.11,19885.0,66.9589,66.9973,66.9282,66.9512,19885.0
2018-11-26 15:15:00,87.11,87.21,87.1,87.17,20613.0,66.9512,67.0281,66.9435,66.9973,20613.0
2018-11-26 15:20:00,87.18,87.19,87.15,87.17,14435.0,67.005,67.0127,66.982,66.9973,14435.0
2018-11-26 15:25:00,87.17,87.2,87.11,87.19,19376.0,66.9973,67.0204,66.9512,67.0127,19376.0
2018-11-26 15:30:00,87.19,87.21,87.13,87.17,28161.0,67.0127,67.0281,66.9666,66.9973,28161.0
2018-11-26 15:35:00,87.17,87.24,87.11,87.16,38114.0,66.9973,67.0511,66.9512,66.9897,38114.0
2018-11-26 15:40:00,87.15,87.2,87.13,87.14,35232.0,66.982,67.0204,66.9666,66.9743,35232.0
2018-11-26 15:45:00,87.14,87.18,87.11,87.12,54512.0,66.9743,67.005,66.9512,66.9589,54512.0
2018-11-26 15:50:00,87.12,87.12,86.88,86.9,125844.0,66.9589,66.9589,66.7744,66.7898,125844.0
2018-11-26 15:55:00,86.9,86.99,86.89,86.98,117097.0,66.7898,66.859,66.7821,66.8513,117097.0
2018-11-27 09:30:00,87.02,87.27,86.85,86.99,46965.0,66.8821,67.0742,66.7514,66.859,46965.0
2018-11-27 09:35:00,86.89,86.94,86.57,86.94,22903.0,66.7821,66.8206,66.5362,66.8206,22903.0
2018-11-27 09:40:00,86.9,87.1,86.83,86.83,16443.0,66.7898,66.9435,66.736,66.736,16443.0
2018-11-27 09:45:00,86.84,87.04,86.79,86.89,25778.0,66.7437,66.8974,66.7053,66.7821,25778.0
2018-11-27 09:50:00,86.89,86.95,86.68,86.72,25209.0,66.7821,66.8282,66.6207,66.6515,25209.0
2018-11-27 09:55:00,86.73,86.79,86.53,86.79,21039.0,66.6592,66.7053,66.5054,66.7053,21039.0
2018-11-27 10:00:00,86.77,86.85,86.7,86.77,24341.0,66.6899,66.7514,66.6361,66.6899,24341.0
2018-11-27 10:05:00,86.76,86.82,86.69,86.71,23162.0,66.6822,66.7283,66.6284,66.6438,23162.0
2018-11-27 10:10:00,86.72,86.89,86.67,86.88,27695.0,66.6515,66.7821,66.613,66.7744,27695.0
2018-11-27 10:15:00,86.91,87.02,86.85,86.91,27350.0,66.7975,66.8821,66.7514,66.7975,27350.0
2018-11-27 10:20:00,86.92,86.92,86.79,86.88,17318.0,66.8052,66.8052,66.7053,66.7744,17318.0
2018-11-27 10:25:00,86.89,86.99,86.83,86.99,14765.0,66.7821,66.859,66.736,66.859,14765.0
2018-11-27 10:30:00,86.97,87.0,86.9,86.96,9600.0,66.8436,66.8667,66.7898,66.8359,9600.0
2018-11-27 10:35:00,86.96,87.13,86.96,87.07,7841.0,66.8359,66.9666,66.8359,66.9205,7841.0
2018-11-27 10:40:00,87.08,87.19,87.07,87.17,9780.0,66.9282,67.0127,66.9205,66.9973,9780.0
2018-11-27 10:45:00,87.15,87.25,87.08,87.23,18956.0,66.982,67.0588,66.9282,67.0435,18956.0
2018-11-27 10:50:00,87.23,87.31,87.19,87.26,18691.0,67.0435,67.1049,67.0127,67.0665,18691.0
2018-11-27 10:55:00,87.27,87.32,87.17,87.17,14956.0,67.0742,67.1126,66.9973,66.9973,14956.0
2018-11-27 11:00:00,87.16,87.17,87.05,87.07,25230.0,66.9897,66.9973,66.9051,66.9205,25230.0
2018-11-27 11:05:00,87.05,87.1,86.98,87.09,16600.0,66.9051,66.9435,66.8513,66.9359,16600.0
2018-11-27 11:10:00,87.09,87.19,87.08,87.17,19237.0,66.9359,67.0127,66.9282,66.9973,19237.0
2018-11-27 11:15:00,87.18,87.23,87.08,87.08,10209.0,67.005,67.0435,66.9282,66.9282,10209.0
2018-11-27 11:20:00,87.08,87.21,87.08,87.21,11283.0,66.9282,67.0281,66.9282,67.0281,11283.0
2018-11-27 11:25:00,87.22,87.25,87.14,87.24,18646.0,67.0358,67.0588,66.9743,67.0511,18646.0
2018-11-27 11:30:00,87.26,87.36,87.26,87.33,16823.0,67.0665,67.1434,67.0665,67.1203,16823.0
2018-11-27 11:35:00,87.35,87.41,87.32,87.38,11726.0,67.1357,67.1818,67.1126,67.1587,11726.0
2018-11-27 11:40:00,87.34,87.37,87.26,87.32,16665.0,67.128,67.1511,67.0665,67.1126,16665.0
2018-11-27 11:45:00,87.33,87.47,87.32,87.45,13023.0,67.1203,67.2279,67.1126,67.2125,13023.0
2018-11-27 11:50:00,87.45,87.47,87.36,87.37,12222.0,67.2125,67.2279,67.1434,67.1511,12222.0
2018-11-27 11:55:00,87.38,87.44,87.38,87.41,11894.0,67.1587,67.2049,67.1587,67.1818,11894.0
2018-11-27 12:00:00,87.41,87.46,87.38,87.43,9667.0,67.1818,67.2202,67.1587,67.1972,9667.0
2018-11-27 12:05:00,87.43,87.47,87.37,87.38,9480.0,67.1972,67.2279,67.1511,67.1587,9480.0
2018-11-27 12:10:00,87.38,87.48,87.36,87.42,7714.0,67.1587,67.2356,67.1434,67.1895,7714.0
2018-11-27 12:15:00,87.42,87.45,87.36,87.41,8703.0,67.1895,67.2125,67.1434,67.1818,8703.0
2018-11-27 12:20:00,87.41,87.41,87.34,87.37,7648.0,67.1818,67.1818,67.128,67.1511,7648.0
2018-11-27 12:25:00,87.37,87.38,87.31,87.38,13875.0,67.1511,67.1587,67.1049,67.1587,13875.0
2018-11-27 12:30:00,87.39,87.4,87.29,87.3,16499.0,67.1664,67.1741,67.0896,67.0973,16499.0
2018-11-27 12:35:00,87.3,87.44,87.29,87.44,14946.0,67.0973,67.2049,67.0896,67.2049,14946.0
2018-11-27 12:40:00,87.43,87.55,87.42,87.53,25130.0,67.1972,67.2894,67.1895,67.274,25130.0
2018-11-27 12:45:00,87.54,87.62,87.54,87.56,86311.0,67.2817,67.3432,67.2817,67.2971,86311.0
2018-11-27 12:50:00,87.57,87.62,87.57,87.62,5662.0,67.3048,67.3432,67.3048,67.3432,5662.0
2018-11-27 12:55:00,87.61,87.66,87.6,87.65,13196.0,67.3355,67.3739,67.3278,67.3663,13196.0
2018-11-27 13:00:00,87.66,87.67,87.64,87.65,5585.0,67.3739,67.3816,67.3586,67.3663,5585.0
2018-11-27 13:05:00,87.65,87.69,87.63,87.67,18166.0,67.3663,67.397,67.3509,67.3816,18166.0
2018-11-27 13:10:00,87.68,87.69,87.63,87.68,14841.0,67.3893,67.397,67.3509,67.3893,14841.0
2018-11-27 13:15:00,87.69,87.78,87.58,87.76,27319.0,67.397,67.4662,67.3125,67.4508,27319.0
2018-11-27 13:20:00,87.76,87.76,87.66,87.68,6223.0,67.4508,67.4508,67.3739,67.3893,6223.0
2018-11-27 13:25:00,87.68,87.74,87.68,87.74,11207.0,67.3893,67.4354,67.3893,67.4354,11207.0
2018-11-27 13:30:00,87.74,87.78,87.74,87.78,9144.0,67.4354,67.4662,67.4354,67.4662,9144.0
2018-11-27 13:35:00,87.78,87.86,87.77,87.81,19150.0,67.4662,67.5277,67.4585,67.4892,19150.0
2018-11-27 13:40:00,87.82,87.87,87.81,87.86,10225.0,67.4969,67.5353,67.4892,67.5277,10225.0
2018-11-27 13:45:00,87.86,87.91,87.81,87.81,22296.0,67.5277,67.5661,67.4892,67.4892,22296.0
2018-11-27 13:50:00,87.81,87.84,87.77,87.77,10660.0,67.4892,67.5123,67.4585,67.4585,10660.0
2018-11-27 13:55:00,87.76,87.78,87.69,87.78,11591.0,67.4508,67.4662,67.397,67.4662,11591.0
2018-11-27 14:00:00,87.77,87.77,87.62,87.63,9930.0,67.4585,67.4585,67.3432,67.3509,9930.0
2018-11-27 14:05:00,87.64,87.69,87.54,87.6,25282.0,67.3586,67.397,67.2817,67.3278,25282.0
2018-11-27 14:10:00,87.59,87.63,87.56,87.6,9430.0,67.3201,67.3509,67.2971,67.3278,9430.0
2018-11-27 14:15:00,87.61,87.67,87.56,87.65,13926.0,67.3355,67.3816,67.2971,67.3663,13926.0
2018-11-27 14:20:00,87.65,87.76,87.65,87.74,29937.0,67.3663,67.4508,67.3663,67.4354,29937.0
2018-11-27 14:25:00,87.74,87.75,87.7,87.71,12453.0,67.4354,67.4431,67.4047,67.4124,12453.0
2018-11-27 14:30:00,87.71,87.73,87.67,87.67,13388.0,67.4124,67.4277,67.3816,67.3816,13388.0
2018-11-27 14:35:00,87.67,87.69,87.64,87.65,23049.0,67.3816,67.397,67.3586,67.3663,23049.0
2018-11-27 14:40:00,87.65,87.77,87.65,87.75,29039.0,67.3663,67.4585,67.3663,67.4431,29039.0
2018-11-27 14:45:00,87.76,87.79,87.72,87.72,32818.0,67.4508,67.4739,67.4201,67.4201,32818.0
2018-11-27 14:50:00,87.71,87.75,87.67,87.67,31087.0,67.4124,67.4431,67.3816,67.3816,31087.0
2018-11-27 14:55:00,87.67,87.71,87.61,87.71,30426.0,67.3816,67.4124,67.3355,67.4124,30426.0
2018-11-27 15:00:00,87.71,87.78,87.68,87.74,19298.0,67.4124,67.4662,67.3893,67.4354,19298.0
2018-11-27 15:05:00,87.75,87.83,87.73,87.79,15625.0,67.4431,67.5046,67.4277,67.4739,15625.0
2018-11-27 15:10:00,87.79,87.83,87.78,87.83,13448.0,67.4739,67.5046,67.4662,67.5046,13448.0
2018-11-27 15:15:00,87.83,87.9,87.79,87.88,24981.0,67.5046,67.5584,67.4739,67.543,24981.0
2018-11-27 15:20:00,87.88,87.96,87.86,87.95,26577.0,67.543,67.6045,67.5277,67.5968,26577.0
2018-11-27 15:25:00,87.96,88.0,87.95,88.0,25375.0,67.6045,67.6353,67.5968,67.6353,25375.0
2018-11-27 15:30:00,88.0,88.0,87.86,87.9,31335.0,67.6353,67.6353,67.5277,67.5584,31335.0
2018-11-27 15:35:00,87.9,87.9,87.8,87.81,32306.0,67.5584,67.5584,67.4815,67.4892,32306.0
2018-11-27 15:40:00,87.81,87.89,87.77,87.77,44059.0,67.4892,67.5507,67.4585,67.4585,44059.0
2018-11-27 15:45:00,87.77,87.85,87.74,87.79,58135.0,67.4585,67.52,67.4354,67.4739,58135.0
2018-11-27 15:50:00,87.79,87.84,87.76,87.84,60150.0,67.4739,67.5123,67.4508,67.5123,60150.0
2018-11-27 15:55:00,87.83,87.91,87.78,87.83,142329.0,67.5046,67.5661,67.4662,67.5046,142329.0
2018-11-28 09:30:00,87.7,87.88,87.59,87.61,44570.0,67.4047,67.543,67.3201,67.3355,44570.0
2018-11-28 09:35:00,87.64,87.7,87.43,87.48,21716.0,67.3586,67.4047,67.1972,67.2356,21716.0
2018-11-28 09:40:00,87.47,87.53,87.31,87.37,16134.0,67.2279,67.274,67.1049,67.1511,16134.0
2018-11-28 09:45:00,87.39,87.52,87.31,87.35,27583.0,67.1664,67.2663,67.1049,67.1357,27583.0
2018-11-28 09:50:00,87.36,87.37,87.26,87.28,14721.0,67.1434,67.1511,67.0665,67.0819,14721.0
2018-11-28 09:55:00,87.29,87.4,87.24,87.33,17056.0,67.0896,67.1741,67.0511,67.1203,17056.0
2018-11-28 10:00:00,87.38,87.38,87.22,87.23,15983.0,67.1587,67.1587,67.0358,67.0435,15983.0
2018-11-28 10:05:00,87.24,87.49,87.24,87.48,16086.0,67.0511,67.2433,67.0511,67.2356,16086.0
2018-11-28 10:10:00,87.47,87.5,87.29,87.39,15794.0,67.2279,67.251,67.0896,67.1664,15794.0
2018-11-28 10:15:00,87.39,87.44,87.29,87.33,21842.0,67.1664,67.2049,67.0896,67.1203,21842.0
2018-11-28 10:20:00,87.33,87.49,87.32,87.4,45393.0,67.1203,67.2433,67.1126,67.1741,45393.0
2018-11-28 10:25:00,87.4,87.49,87.35,87.45,11013.0,67.1741,67.2433,67.1357,67.2125,11013.0
2018-11-28 10:30:00,87.48,87.56,87.4,87.45,14655.0,67.2356,67.2971,67.1741,67.2125,14655.0
2018-11-28 10:35:00,87.46,87.58,87.46,87.55,15561.0,67.2202,67.3125,67.2202,67.2894,15561.0
2018-11-28 10:40:00,87.57,87.68,87.51,87.66,20958.0,67.3048,67.3893,67.2587,67.3739,20958.0
2018-11-28 10:45:00,87.7,87.74,87.56,87.56,13070.0,67.4047,67.4354,67.2971,67.2971,13070.0
2018-11-28 10:50:00,87.55,87.58,87.48,87.51,14330.0,67.2894,67.3125,67.2356,67.2587,14330.0
2018-11-28 10:55:00,87.53,87.53,87.46,87.5,28181.0,67.274,67.274,67.2202,67.251,28181.0
2018-11-28 11:00:00,87.5,87.61,87.48,87.61,17423.0,67.251,67.3355,67.2356,67.3355,17423.0
2018-11-28 11:05:00,87.62,87.69,87.54,87.56,21947.0,67.3432,67.397,67.2817,67.2971,21947.0
2018-11-28 11:10:00,87.54,87.54,87.35,87.37,19983.0,67.2817,67.2817,67.1357,67.1511,19983.0
2018-11-28 11:15:00,87.34,87.42,87.3,87.3,13855.0,67.128,67.1895,67.0973,67.0973,13855.0
2018-11-28 11:20:00,87.31,87.38,87.31,87.32,21215.0,67.1049,67.1587,67.1049,67.1126,21215.0
2018-11-28 11:25:00,87.33,87.35,87.28,87.32,11045.0,67.1203,67.1357,67.0819,67.1126,11045.0
2018-11-28 11:30:00,87.33,87.34,87.26,87.27,25522.0,67.1203,67.128,67.0665,67.0742,25522.0
2018-11-28 11:35:00,87.27,87.36,87.17,87.19,21054.0,67.0742,67.1434,66.9973,67.0127,21054.0
2018-11-28 11:40:00,87.18,87.19,87.07,87.08,14333.0,67.005,67.0127,66.9205,66.9282,14333.0
2018-11-28 11:45:00,87.09,87.22,87.08,87.21,22646.0,66.9359,67.0358,66.9282,67.0281,22646.0
2018-11-28 11:50:00,87.22,87.25,87.2,87.2,19959.0,67.0358,67.0588,67.0204,67.0204,19959.0
2018-11-28 11:55:00,87.21,87.28,87.19,87.25,21971.0,67.0281,67.0819,67.0127,67.0588,21971.0
2018-11-28 12:00:00,87.24,87.7,87.24,87.61,75367.0,67.0511,67.4047,67.0511,67.3355,75367.0
2018-11-28 12:05:00,87.62,87.69,87.6,87.63,33535.0,67.3432,67.397,67.3278,67.3509,33535.0
2018-11-28 12:10:00,87.67,87.7,87.47,87.52,34604.0,67.3816,67.4047,67.2279,67.2663,34604.0
2018-11-28 12:15:00,87.52,87.54,87.39,87.47,23573.0,67.2663,67.2817,67.1664,67.2279,23573.0
2018-11-28 12:20:00,87.48,87.48,87.32,87.33,28236.0,67.2356,67.2356,67.1126,67.1203,28236.0
2018-11-28 12:25:00,87.33,87.33,87.13,87.14,28060.0,67.1203,67.1203,66.9666,66.9743,28060.0
2018-11-28 12:30:00,87.16,87.18,86.97,87.04,29633.0,66.9897,67.005,66.8436,66.8974,29633.0
2018-11-28 12:35:00,87.06,87.08,86.91,87.02,20090.0,66.9128,66.9282,66.7975,66.8821,20090.0
2018-11-28 12:40:00,87.0,87.1,87.0,87.1,12121.0,66.8667,66.9435,66.8667,66.9435,12121.0
2018-11-28 12:45:00,87.09,87.12,87.01,87.01,26574.0,66.9359,66.9589,66.8744,66.8744,26574.0
2018-11-28 12:50:00,87.03,87.11,86.98,87.09,33349.0,66.8897,66.9512,66.8513,66.9359,33349.0
2018-11-28 12:55:00,87.09,87.18,87.08,87.11,36033.0,66.9359,67.005,66.9282,66.9512,36033.0
2018-11-28 13:00:00,87.12,87.16,87.07,87.15,17023.0,66.9589,66.9897,66.9205,66.982,17023.0
2018-11-28 13:05:00,87.14,87.17,87.09,87.16,12560.0,66.9743,66.9973,66.9359,66.9897,12560.0
2018-11-28 13:10:00,87.15,87.16,87.06,87.12,17106.0,66.982,66.9897,66.9128,66.9589,17106.0
2018-11-28 13:15:00,87.1,87.1,87.02,87.02,17559.0,66.9435,66.9435,66.8821,66.8821,17559.0
2018-11-28 13:20:00,87.03,87.16,87.02,87.12,22445.0,66.8897,66.9897,66.8821,66.9589,22445.0
2018-11-28 13:25:00,87.13,87.14,87.1,87.12,11525.0,66.9666,66.9743,66.9435,66.9589,11525.0
2018-11-28 13:30:00,87.11,87.18,87.1,87.13,14105.0,66.9512,67.005,66.9435,66.9666,14105.0
2018-11-28 13:35:00,87.13,87.26,87.12,87.25,36968.0,66.9666,67.0665,66.9589,67.0588,36968.0
2018-11-28 13:40:00,87.27,87.33,87.23,87.23,22230.0,67.0742,67.1203,67.0435,67.0435,22230.0
2018-11-28 13:45:00,87.23,87.26,87.18,87.26,9815.0,67.0435,67.0665,67.005,67.0665,9815.0
2018-11-28 13:50:00,87.24,87.25,87.17,87.17,13043.0,67.0511,67.0588,66.9973,66.9973,13043.0
2018-11-28 13:55:00,87.18,87.18,87.1,87.14,7143.0,67.005,67.005,66.9435,66.9743,7143.0
2018-11-28 14:00:00,87.13,87.13,87.02,87.05,11044.0,66.9666,66.9666,66.8821,66.9051,11044.0
2018-11-28 14:05:00,87.05,87.1,87.04,87.09,17625.0,66.9051,66.9435,66.8974,66.9359,17625.0
2018-11-28 14:10:00,87.09,87.12,87.07,87.07,19878.0,66.9359,66.9589,66.9205,66.9205,19878.0
2018-11-28 14:15:00,87.08,87.1,87.04,87.04,31445.0,66.9282,66.9435,66.8974,66.8974,31445.0
2018-11-28 14:20:00,87.03,87.1,87.02,87.07,14493.0,66.8897,66.9435,66.8821,66.9205,14493.0
2018-11-28 14:25:00,87.09,87.23,87.09,87.21,9698.0,66.9359,67.0435,66.9359,67.0281,9698.0
2018-11-28 14:30:00,87.22,87.22,87.14,87.17,9790.0,67.0358,67.0358,66.9743,66.9973,9790.0
2018-11-28 14:35:00,87.17,87.25,87.16,87.25,30733.0,66.9973,67.0588,66.9897,67.0588,30733.0
2018-11-28 14:40:00,87.25,87.36,87.22,87.36,28127.0,67.0588,67.1434,67.0358,67.1434,28127.0
2018-11-28 14:45:00,87.36,87.41,87.34,87.38,31827.0,67.1434,67.1818,67.128,67.1587,31827.0
2018-11-28 14:50:00,87.39,87.42,87.34,87.39,21775.0,67.1664,67.1895,67.128,67.1664,21775.0
2018-11-28 14:55:00,87.39,87.39,87.28,87.31,15275.0,67.1664,67.1664,67.0819,67.1049,15275.0
2018-11-28 15:00:00,87.3,87.31,87.23,87.28,14839.0,67.0973,67.1049,67.0435,67.0819,14839.0
2018-11-28 15:05:00,87.25,87.3,87.22,87.25,29423.0,67.0588,67.0973,67.0358,67.0588,29423.0
2018-11-28 15:10:00,87.26,87.35,87.26,87.34,25160.0,67.0665,67.1357,67.0665,67.128,25160.0
2018-11-28 15:15:00,87.35,87.41,87.35,87.36,19850.0,67.1357,67.1818,67.1357,67.1434,19850.0
2018-11-28 15:20:00,87.35,87.37,87.28,87.3,18180.0,67.1357,67.1511,67.0819,67.0973,18180.0
2018-11-28 15:25:00,87.31,87.37,87.28,87.34,20823.0,67.1049,67.1511,67.0819,67.128,20823.0
2018-11-28 15:30:00,87.34,87.4,87.3,87.39,26023.0,67.128,67.1741,67.0973,67.1664,26023.0
2018-11-28 15:35:00,87.39,87.48,87.38,87.47,43352.0,67.1664,67.2356,67.1587,67.2279,43352.0
2018-11-28 15:40:00,87.47,87.52,87.44,87.51,54083.0,67.2279,67.2663,67.2049,67.2587,54083.0
2018-11-28 15:45:00,87.51,87.56,87.48,87.55,58021.0,67.2587,67.2971,67.2356,67.2894,58021.0
2018-11-28 15:50:00,87.56,87.59,87.43,87.5,67802.0,67.2971,67.3201,67.1972,67.251,67802.0
2018-11-28 15:55:00,87.49,87.6,87.49,87.6,192170.0,67.2433,67.3278,67.2433,67.3278,192170.0
2018-11-29 09:30:00,87.61,87.7,87.3,87.45,59747.0,67.3355,67.4047,67.0973,67.2125,59747.0
2018-11-29 09:35:00,87.44,87.62,87.2,87.21,26522.0,67.2049,67.3432,67.0204,67.0281,26522.0
2018-11-29 09:40:00,87.17,87.24,86.94,87.01,39676.0,66.9973,67.0511,66.8206,66.8744,39676.0
2018-11-29 09:45:00,87.0,87.14,86.92,86.96,33017.0,66.8667,66.9743,66.8052,66.8359,33017.0
2018-11-29 09:50:00,86.95,86.95,86.76,86.8,27058.0,66.8282,66.8282,66.6822,66.713,27058.0
2018-11-29 09:55:00,86.8,86.83,86.74,86.8,20514.0,66.713,66.736,66.6668,66.713,20514.0
2018-11-29 10:00:00,86.79,86.85,86.65,86.84,44339.0,66.7053,66.7514,66.5977,66.7437,44339.0
2018-11-29 10:05:00,86.86,87.16,86.79,87.13,30117.0,66.7591,66.9897,66.7053,66.9666,30117.0
2018-11-29 10:10:00,87.12,87.19,87.04,87.15,26298.0,66.9589,67.0127,66.8974,66.982,26298.0
2018-11-29 10:15:00,87.15,87.29,87.15,87.27,30903.0,66.982,67.0896,66.982,67.0742,30903.0
2018-11-29 10:20:00,87.28,87.3,87.16,87.23,19305.0,67.0819,67.0973,66.9897,67.0435,19305.0
2018-11-29 10:25:00,87.24,87.28,87.17,87.21,18256.0,67.0511,67.0819,66.9973,67.0281,18256.0
2018-11-29 10:30:00,87.22,87.35,87.14,87.23,24870.0,67.0358,67.1357,66.9743,67.0435,24870.0
2018-11-29 10:35:00,87.22,87.24,87.13,87.13,7657.0,67.0358,67.0511,66.9666,66.9666,7657.0
2018-11-29 10:40:00,87.13,87.26,87.12,87.22,23217.0,66.9666,67.0665,66.9589,67.0358,23217.0
2018-11-29 10:45:00,87.22,87.45,87.16,87.41,24658.0,67.0358,67.2125,66.9897,67.1818,24658.0
2018-11-29 10:50:00,87.42,87.52,87.39,87.4,38832.0,67.1895,67.2663,67.1664,67.1741,38832.0
2018-11-29 10:55:00,87.4,87.46,87.32,87.36,17680.0,67.1741,67.2202,67.1126,67.1434,17680.0
2018-11-29 11:00:00,87.35,87.36,87.27,87.29,13389.0,67.1357,67.1434,67.0742,67.0896,13389.0
2018-11-29 11:05:00,87.31,87.41,87.29,87.37,15443.0,67.1049,67.1818,67.0896,67.1511,15443.0
2018-11-29 11:10:00,87.4,87.44,87.18,87.18,19545.0,67.1741,67.2049,67.005,67.005,19545.0
2018-11-29 11:15:00,87.18,87.22,87.13,87.21,19859.0,67.005,67.0358,66.9666,67.0281,19859.0
2018-11-29 11:20:00,87.2,87.4,87.19,87.4,22017.0,67.0204,67.1741,67.0127,67.1741,22017.0
2018-11-29 11:25:00,87.4,87.52,87.4,87.5,41898.0,67.1741,67.2663,67.1741,67.251,41898.0
2018-11-29 11:30:00,87.51,87.56,87.38,87.39,31013.0,67.2587,67.2971,67.1587,67.1664,31013.0
2018-11-29 11:35:00,87.39,87.4,87.3,87.36,20478.0,67.1664,67.1741,67.0973,67.1434,20478.0
2018-11-29 11:40:00,87.39,87.44,87.36,87.42,18566.0,67.1664,67.2049,67.1434,67.1895,18566.0
2018-11-29 11:45:00,87.43,87.53,87.41,87.44,30417.0,67.1972,67.274,67.1818,67.2049,30417.0
2018-11-29 11:50:00,87.44,87.53,87.37,87.53,14176.0,67.2049,67.274,67.1511,67.274,14176.0
2018-11-29 11:55:00,87.54,87.62,87.45,87.62,14882.0,67.2817,67.3432,67.2125,67.3432,14882.0
2018-11-29 12:00:00,87.62,87.77,87.59,87.65,33041.0,67.3432,67.4585,67.3201,67.3663,33041.0
2018-11-29 12:05:00,87.63,87.69,87.62,87.68,10986.0,67.3509,67.397,67.3432,67.3893,10986.0
2018-11-29 12:10:00,87.67,87.67,87.62,87.65,8245.0,67.3816,67.3816,67.3432,67.3663,8245.0
2018-11-29 12:15:00,87.65,87.78,87.64,87.78,27241.0,67.3663,67.4662,67.3586,67.4662,27241.0
2018-11-29 12:20:00,87.78,87.87,87.77,87.81,26245.0,67.4662,67.5353,67.4585,67.4892,26245.0
2018-11-29 12:25:00,87.82,87.93,87.82,87.93,23116.0,67.4969,67.5815,67.4969,67.5815,23116.0
2018-11-29 12:30:00,87.94,88.06,87.89,87.91,57337.0,67.5891,67.6814,67.5507,67.5661,57337.0
2018-11-29 12:35:00,87.9,87.94,87.79,87.79,17595.0,67.5584,67.5891,67.4739,67.4739,17595.0
2018-11-29 12:40:00,87.8,87.82,87.74,87.78,15804.0,67.4815,67.4969,67.4354,67.4662,15804.0
2018-11-29 12:45:00,87.8,87.81,87.7,87.75,8978.0,67.4815,67.4892,67.4047,67.4431,8978.0
2018-11-29 12:50:00,87.74,87.81,87.72,87.77,9048.0,67.4354,67.4892,67.4201,67.4585,9048.0
2018-11-29 12:55:00,87.78,87.79,87.64,87.67,16146.0,67.4662,67.4739,67.3586,67.3816,16146.0
2018-11-29 13:00:00,87.66,87.68,87.6,87.66,15303.0,67.3739,67.3893,67.3278,67.3739,15303.0
2018-11-29 13:05:00,87.67,87.68,87.61,87.64,13434.0,67.3816,67.3893,67.3355,67.3586,13434.0
2018-11-29 13:10:00,87.64,87.67,87.57,87.62,7152.0,67.3586,67.3816,67.3048,67.3432,7152.0
2018-11-29 13:15:00,87.63,87.66,87.59,87.65,9945.0,67.3509,67.3739,67.3201,67.3663,9945.0
2018-11-29 13:20:00,87.67,87.67,87.64,87.67,9185.0,67.3816,67.3816,67.3586,67.3816,9185.0
2018-11-29 13:25:00,87.66,87.69,87.66,87.67,7453.0,67.3739,67.397,67.3739,67.3816,7453.0
2018-11-29 13:30:00,87.66,87.7,87.65,87.67,8759.0,67.3739,67.4047,67.3663,67.3816,8759.0
2018-11-29 13:35:00,87.68,87.72,87.68,87.7,7103.0,67.3893,67.4201,67.3893,67.4047,7103.0
2018-11-29 13:40:00,87.7,87.71,87.68,87.7,8121.0,67.4047,67.4124,67.3893,67.4047,8121.0
2018-11-29 13:45:00,87.7,87.71,87.66,87.67,87618.0,67.4047,67.4124,67.3739,67.3816,87618.0
2018-11-29 13:50:00,87.66,87.7,87.63,87.7,10704.0,67.3739,67.4047,67.3509,67.4047,10704.0
2018-11-29 13:55:00,87.7,87.7,87.61,87.63,17584.0,67.4047,67.4047,67.3355,67.3509,17584.0
2018-11-29 14:00:00,87.62,87.66,87.58,87.59,21074.0,67.3432,67.3739,67.3125,67.3201,21074.0
2018-11-29 14:05:00,87.6,87.61,87.54,87.54,14641.0,67.3278,67.3355,67.2817,67.2817,14641.0
2018-11-29 14:10:00,87.54,87.63,87.54,87.62,17152.0,67.2817,67.3509,67.2817,67.3432,17152.0
2018-11-29 14:15:00,87.63,87.66,87.58,87.59,20511.0,67.3509,67.3739,67.3125,67.3201,20511.0
2018-11-29 14:20:00,87.6,87.61,87.52,87.54,19952.0,67.3278,67.3355,67.2663,67.2817,19952.0
2018-11-29 14:25:00,87.54,87.62,87.54,87.59,14545.0,67.2817,67.3432,67.2817,67.3201,14545.0
2018-11-29 14:30:00,87.59,87.62,87.57,87.6,10022.0,67.3201,67.3432,67.3048,67.3278,10022.0
2018-11-29 14:35:00,87.61,87.65,87.6,87.6,10797.0,67.3355,67.3663,67.3278,67.3278,10797.0
2018-11-29 14:40:00,87.61,87.61,87.55,87.56,37374.0,67.3355,67.3355,67.2894,67.2971,37374.0
2018-11-29 14:45:00,87.57,87.62,87.56,87.61,28330.0,67.3048,67.3432,67.2971,67.3355,28330.0
2018-11-29 14:50:00,87.6,87.65,87.58,87.6,9183.0,67.3278,67.3663,67.3125,67.3278,9183.0
2018-11-29 14:55:00,87.58,87.66,87.58,87.65,44582.0,67.3125,67.3739,67.3125,67.3663,44582.0
2018-11-29 15:00:00,87.65,87.65,87.55,87.62,16003.0,67.3663,67.3663,67.2894,67.3432,16003.0
2018-11-29 15:05:00,87.63,87.64,87.54,87.56,16496.0,67.3509,67.3586,67.2817,67.2971,16496.0
2018-11-29 15:10:00,87.56,87.65,87.53,87.64,11287.0,67.2971,67.3663,67.274,67.3586,11287.0
2018-11-29 15:15:00,87.64,87.66,87.55,87.56,28028.0,67.3586,67.3739,67.2894,67.2971,28028.0
2018-11-29 15:20:00,87.56,87.57,87.49,87.56,24231.0,67.2971,67.3048,67.2433,67.2971,24231.0
2018-11-29 15:25:00,87.56,87.61,87.55,87.59,14270.0,67.2971,67.3355,67.2894,67.3201,14270.0
2018-11-29 15:30:00,87.57,87.62,87.55,87.62,53506.0,67.3048,67.3432,67.2894,67.3432,53506.0
2018-11-29 15:35:00,87.62,87.65,87.58,87.58,35413.0,67.3432,67.3663,67.3125,67.3125,35413.0
2018-11-29 15:40:00,87.58,87.61,87.56,87.59,25935.0,67.3125,67.3355,67.2971,67.3201,25935.0
2018-11-29 15:45:00,87.58,87.62,87.5,87.52,63677.0,67.3125,67.3432,67.251,67.2663,63677.0
2018-11-29 15:50:00,87.51,87.53,87.48,87.49,56861.0,67.2587,67.274,67.2356,67.2433,56861.0
2018-11-29 15:55:00,87.49,87.63,87.48,87.59,413195.0,67.2433,67.3509,67.2356,67.3201,413195.0
2018-11-30 09:30:00,87.79,87.98,87.79,87.98,64750.0,67.4739,67.6199,67.4739,67.6199,64750.0
2018-11-30 09:35:00,87.91,87.98,87.69,87.69,22559.0,67.5661,67.6199,67.397,67.397,22559.0
2018-11-30 09:40:00,87.68,87.92,87.68,87.85,38987.0,67.3893,67.5738,67.3893,67.52,38987.0
2018-11-30 09:45:00,87.85,87.88,87.7,87.82,16235.0,67.52,67.543,67.4047,67.4969,16235.0
2018-11-30 09:50:00,87.82,87.87,87.67,87.67,41502.0,67.4969,67.5353,67.3816,67.3816,41502.0
2018-11-30 09:55:00,87.68,87.84,87.66,87.79,24739.0,67.3893,67.5123,67.3739,67.4739,24739.0
2018-11-30 10:00:00,87.81,87.87,87.74,87.79,30636.0,67.4892,67.5353,67.4354,67.4739,30636.0
2018-11-30 10:05:00,87.79,87.8,87.66,87.67,20467.0,67.4739,67.4815,67.3739,67.3816,20467.0
2018-11-30 10:10:00,87.68,87.68,87.43,87.43,30294.0,67.3893,67.3893,67.1972,67.1972,30294.0
2018-11-30 10:15:00,87.42,87.47,87.21,87.28,44550.0,67.1895,67.2279,67.0281,67.0819,44550.0
2018-11-30 10:20:00,87.28,87.45,87.26,87.35,24798.0,67.0819,67.2125,67.0665,67.1357,24798.0
2018-11-30 10:25:00,87.35,87.53,87.34,87.45,22860.0,67.1357,67.274,67.128,67.2125,22860.0
2018-11-30 10:30:00,87.44,87.49,87.37,87.37,21048.0,67.2049,67.2433,67.1511,67.1511,21048.0
2018-11-30 10:35:00,87.37,87.43,87.3,87.34,26551.0,67.1511,67.1972,67.0973,67.128,26551.0
2018-11-30 10:40:00,87.33,87.41,87.24,87.34,21744.0,67.1203,67.1818,67.0511,67.128,21744.0
2018-11-30 10:45:00,87.34,87.49,87.34,87.41,21337.0,67.128,67.2433,67.128,67.1818,21337.0
2018-11-30 10:50:00,87.41,87.49,87.36,87.49,30471.0,67.1818,67.2433,67.1434,67.2433,30471.0
2018-11-30 10:55:00,87.49,87.63,87.49,87.59,42866.0,67.2433,67.3509,67.2433,67.3201,42866.0
2018-11-30 11:00:00,87.6,87.65,87.56,87.62,39976.0,67.3278,67.3663,67.2971,67.3432,39976.0
2018-11-30 11:05:00,87.63,87.68,87.62,87.65,103639.0,67.3509,67.3893,67.3432,67.3663,103639.0
2018-11-30 11:10:00,87.65,87.72,87.6,87.69,34938.0,67.3663,67.4201,67.3278,67.397,34938.0
2018-11-30 11:15:00,87.68,87.69,87.47,87.47,37663.0,67.3893,67.397,67.2279,67.2279,37663.0
2018-11-30 11:20:00,87.47,87.48,87.41,87.48,28293.0,67.2279,67.2356,67.1818,67.2356,28293.0
2018-11-30 11:25:00,87.48,87.69,87.47,87.68,32293.0,67.2356,67.397,67.2279,67.3893,32293.0
2018-11-30 11:30:00,87.67,87.73,87.62,87.71,22812.0,67.3816,67.4277,67.3432,67.4124,22812.0
2018-11-30 11:35:00,87.71,87.72,87.6,87.68,10467.0,67.4124,67.4201,67.3278,67.3893,10467.0
2018-11-30 11:40:00,87.7,87.73,87.62,87.67,18191.0,67.4047,67.4277,67.3432,67.3816,18191.0
2018-11-30 11:45:00,87.67,87.68,87.6,87.61,14636.0,67.3816,67.3893,67.3278,67.3355,14636.0
2018-11-30 11:50:00,87.61,87.72,87.61,87.67,13100.0,67.3355,67.4201,67.3355,67.3816,13100.0
2018-11-30 11:55:00,87.68,87.71,87.67,87.69,26912.0,67.3893,67.4124,67.3816,67.397,26912.0
2018-11-30 12:00:00,87.7,87.77,87.69,87.74,43055.0,67.4047,67.4585,67.397,67.4354,43055.0
2018-11-30 12:05:00,87.73,87.73,87.64,87.64,23067.0,67.4277,67.4277,67.3586,67.3586,23067.0
2018-11-30 12:10:00,87.64,87.73,87.62,87.7,32241.0,67.3586,67.4277,67.3432,67.4047,32241.0
2018-11-30 12:15:00,87.7,87.77,87.69,87.75,25187.0,67.4047,67.4585,67.397,67.4431,25187.0
2018-11-30 12:20:00,87.76,87.77,87.72,87.73,21946.0,67.4508,67.4585,67.4201,67.4277,21946.0
2018-11-30 12:25:00,87.74,87.81,87.68,87.81,28856.0,67.4354,67.4892,67.3893,67.4892,28856.0
2018-11-30 12:30:00,87.81,87.89,87.79,87.85,24362.0,67.4892,67.5507,67.4739,67.52,24362.0
2018-11-30 12:35:00,87.87,87.89,87.82,87.86,25607.0,67.5353,67.5507,67.4969,67.5277,25607.0
2018-11-30 12:40:00,87.86,87.88,87.81,87.85,18328.0,67.5277,67.543,67.4892,67.52,18328.0
2018-11-30 12:45:00,87.85,87.9,87.84,87.89,26888.0,67.52,67.5584,67.5123,67.5507,26888.0
2018-11-30 12:50:00,87.89,87.91,87.83,87.85,15561.0,67.5507,67.5661,67.5046,67.52,15561.0
2018-11-30 12:55:00,87.85,87.91,87.84,87.9,14919.0,67.52,67.5661,67.5123,67.5584,14919.0
2018-11-30 13:00:00,87.91,88.0,87.9,87.91,30251.0,67.5661,67.6353,67.5584,67.5661,30251.0
2018-11-30 13:05:00,87.92,88.01,87.92,88.0,16218.0,67.5738,67.6429,67.5738,67.6353,16218.0
2018-11-30 13:10:00,88.0,88.06,87.99,88.05,16051.0,67.6353,67.6814,67.6276,67.6737,16051.0
2018-11-30 13:15:00,88.07,88.1,88.01,88.01,18109.0,67.6891,67.7121,67.6429,67.6429,18109.0
2018-11-30 13:20:00,88.01,88.07,87.97,88.06,29422.0,67.6429,67.6891,67.6122,67.6814,29422.0
2018-11-30 13:25:00,88.07,88.17,88.06,88.08,23874.0,67.6891,67.7659,67.6814,67.6967,23874.0
2018-11-30 13:30:00,88.07,88.19,88.05,88.06,41105.0,67.6891,67.7813,67.6737,67.6814,41105.0
2018-11-30 13:35:00,88.08,88.14,88.07,88.13,24078.0,67.6967,67.7429,67.6891,67.7352,24078.0
2018-11-30 13:40:00,88.12,88.15,88.07,88.13,14033.0,67.7275,67.7505,67.6891,67.7352,14033.0
2018-11-30 13:45:00,88.14,88.19,88.08,88.14,17816.0,67.7429,67.7813,67.6967,67.7429,17816.0
2018-11-30 13:50:00,88.15,88.21,88.12,88.17,15044.0,67.7505,67.7967,67.7275,67.7659,15044.0
2018-11-30 13:55:00,88.19,88.25,88.17,88.24,15138.0,67.7813,67.8274,67.7659,67.8197,15138.0
2018-11-30 14:00:00,88.25,88.34,88.23,88.29,20745.0,67.8274,67.8966,67.812,67.8581,20745.0
2018-11-30 14:05:00,88.3,88.34,88.27,88.31,20265.0,67.8658,67.8966,67.8428,67.8735,20265.0
2018-11-30 14:10:00,88.3,88.33,88.25,88.3,20267.0,67.8658,67.8889,67.8274,67.8658,20267.0
2018-11-30 14:15:00,88.29,88.39,88.28,88.32,23644.0,67.8581,67.935,67.8505,67.8812,23644.0
2018-11-30 14:20:00,88.31,88.35,88.26,88.28,21939.0,67.8735,67.9043,67.8351,67.8505,21939.0
2018-11-30 14:25:00,88.29,88.3,88.2,88.3,29067.0,67.8581,67.8658,67.789,67.8658,29067.0
2018-11-30 14:30:00,88.29,88.44,88.29,88.35,25916.0,67.8581,67.9734,67.8581,67.9043,25916.0
2018-11-30 14:35:00,88.35,88.43,88.35,88.41,18044.0,67.9043,67.9658,67.9043,67.9504,18044.0
2018-11-30 14:40:00,88.43,88.47,88.39,88.43,19610.0,67.9658,67.9965,67.935,67.9658,19610.0
2018-11-30 14:45:00,88.44,88.51,88.42,88.44,26844.0,67.9734,68.0272,67.9581,67.9734,26844.0
2018-11-30 14:50:00,88.45,88.54,88.45,88.51,16573.0,67.9811,68.0503,67.9811,68.0272,16573.0
2018-11-30 14:55:00,88.52,88.61,88.48,88.58,27638.0,68.0349,68.1041,68.0042,68.081,27638.0
2018-11-30 15:00:00,88.59,88.63,88.54,88.62,32221.0,68.0887,68.1195,68.0503,68.1118,32221.0
2018-11-30 15:05:00,88.62,88.66,88.52,88.56,106614.0,68.1118,68.1425,68.0349,68.0657,106614.0
2018-11-30 15:10:00,88.55,88.6,88.41,88.44,84121.0,68.058,68.0964,67.9504,67.9734,84121.0
2018-11-30 15:15:00,88.43,88.5,88.39,88.4,27087.0,67.9658,68.0196,67.935,67.9427,27087.0
2018-11-30 15:20:00,88.39,88.42,88.32,88.33,26414.0,67.935,67.9581,67.8812,67.8889,26414.0
2018-11-30 15:25:00,88.32,88.34,88.26,88.31,36597.0,67.8812,67.8966,67.8351,67.8735,36597.0
2018-11-30 15:30:00,88.31,88.36,88.24,88.29,68645.0,67.8735,67.912,67.8197,67.8581,68645.0
2018-11-30 15:35:00,88.3,88.37,88.22,88.33,60212.0,67.8658,67.9196,67.8043,67.8889,60212.0
2018-11-30 15:40:00,88.33,88.4,88.3,88.34,51199.0,67.8889,67.9427,67.8658,67.8966,51199.0
2018-11-30 15:45:00,88.34,88.49,88.31,88.48,112499.0,67.8966,68.0119,67.8735,68.0042,112499.0
2018-11-30 15:50:00,88.48,88.57,88.47,88.57,135650.0,68.0042,68.0734,67.9965,68.0734,135650.0
2018-11-30 15:55:00,88.56,88.73,88.54,88.58,369329.0,68.0657,68.1963,68.0503,68.081,369329.0
2018-12-03 09:30:00,88.0,88.26,87.58,87.77,101382.0,67.6353,67.8351,67.3125,67.4585,101382.0
2018-12-03 09:35:00,87.74,87.8,87.54,87.66,44321.0,67.4354,67.4815,67.2817,67.3739,44321.0
2018-12-03 09:40:00,87.68,87.68,87.2,87.24,52396.0,67.3893,67.3893,67.0204,67.0511,52396.0
2018-12-03 09:45:00,87.26,87.4,87.24,87.34,53496.0,67.0665,67.1741,67.0511,67.128,53496.0
2018-12-03 09:50:00,87.34,87.63,87.32,87.63,43498.0,67.128,67.3509,67.1126,67.3509,43498.0
2018-12-03 09:55:00,87.63,87.86,87.63,87.81,33810.0,67.3509,67.5277,67.3509,67.4892,33810.0
2018-12-03 10:00:00,87.77,87.92,87.74,87.86,36457.0,67.4585,67.5738,67.4354,67.5277,36457.0
2018-12-03 10:05:00,87.86,88.08,87.85,87.99,41435.0,67.5277,67.6967,67.52,67.6276,41435.0
2018-12-03 10:10:00,88.01,88.21,88.0,88.13,26085.0,67.6429,67.7967,67.6353,67.7352,26085.0
2018-12-03 10:15:00,88.16,88.19,88.0,88.02,24644.0,67.7582,67.7813,67.6353,67.6506,24644.0
2018-12-03 10:20:00,88.05,88.12,87.95,88.09,27737.0,67.6737,67.7275,67.5968,67.7044,27737.0
2018-12-03 10:25:00,88.09,88.16,88.05,88.14,18979.0,67.7044,67.7582,67.6737,67.7429,18979.0
2018-12-03 10:30:00,88.14,88.23,88.11,88.15,22639.0,67.7429,67.812,67.7198,67.7505,22639.0
2018-12-03 10:35:00,88.13,88.27,88.1,88.27,34439.0,67.7352,67.8428,67.7121,67.8428,34439.0
2018-12-03 10:40:00,88.27,88.44,88.26,88.43,22938.0,67.8428,67.9734,67.8351,67.9658,22938.0
2018-12-03 10:45:00,88.43,88.55,88.37,88.41,33090.0,67.9658,68.058,67.9196,67.9504,33090.0
2018-12-03 10:50:00,88.41,88.46,88.34,88.43,19288.0,67.9504,67.9888,67.8966,67.9658,19288.0
2018-12-03 10:55:00,88.45,88.51,88.44,88.5,16598.0,67.9811,68.0272,67.9734,68.0196,16598.0
2018-12-03 11:00:00,88.5,88.59,88.47,88.52,47453.0,68.0196,68.0887,67.9965,68.0349,47453.0
2018-12-03 11:05:00,88.52,88.63,88.5,88.56,31355.0,68.0349,68.1195,68.0196,68.0657,31355.0
2018-12-03 11:10:00,88.56,88.66,88.48,88.66,26544.0,68.0657,68.1425,68.0042,68.1425,26544.0
2018-12-03 11:15:00,88.67,88.79,88.64,88.69,41518.0,68.1502,68.2424,68.1272,68.1656,41518.0
2018-12-03 11:20:00,88.7,88.76,88.54,88.56,47289.0,68.1733,68.2194,68.0503,68.0657,47289.0
2018-12-03 11:25:00,88.54,88.7,88.54,88.65,36837.0,68.0503,68.1733,68.0503,68.1348,36837.0
2018-12-03 11:30:00,88.67,88.7,88.57,88.57,37188.0,68.1502,68.1733,68.0734,68.0734,37188.0
2018-12-03 11:35:00,88.58,88.6,88.49,88.5,43729.0,68.081,68.0964,68.0119,68.0196,43729.0
2018-12-03 11:40:00,88.49,88.6,88.49,88.54,28165.0,68.0119,68.0964,68.0119,68.0503,28165.0
2018-12-03 11:45:00,88.53,88.59,88.45,88.59,46978.0,68.0426,68.0887,67.9811,68.0887,46978.0
2018-12-03 11:50:00,88.59,88.77,88.59,88.74,28714.0,68.0887,68.2271,68.0887,68.204,28714.0
2018-12-03 11:55:00,88.74,88.78,88.69,88.76,38279.0,68.204,68.2348,68.1656,68.2194,38279.0
2018-12-03 12:00:00,88.76,88.83,88.75,88.81,22313.0,68.2194,68.2732,68.2117,68.2578,22313.0
2018-12-03 12:05:00,88.81,88.9,88.79,88.9,16099.0,68.2578,68.327,68.2424,68.327,16099.0
2018-12-03 12:10:00,88.89,88.9,88.79,88.81,34122.0,68.3193,68.327,68.2424,68.2578,34122.0
2018-12-03 12:15:00,88.81,88.81,88.74,88.79,17014.0,68.2578,68.2578,68.204,68.2424,17014.0
2018-12-03 12:20:00,88.78,88.87,88.78,88.86,27841.0,68.2348,68.3039,68.2348,68.2962,27841.0
2018-12-03 12:25:00,88.86,88.88,88.84,88.86,12820.0,68.2962,68.3116,68.2809,68.2962,12820.0
2018-12-03 12:30:00,88.87,88.97,88.85,88.89,27046.0,68.3039,68.3808,68.2886,68.3193,27046.0
2018-12-03 12:35:00,88.9,89.08,88.9,89.06,42894.0,68.327,68.4653,68.327,68.45,42894.0
2018-12-03 12:40:00,89.05,89.05,88.9,88.91,19445.0,68.4423,68.4423,68.327,68.3347,19445.0
2018-12-03 12:45:00,88.91,88.95,88.86,88.9,24109.0,68.3347,68.3654,68.2962,68.327,24109.0
2018-12-03 12:50:00,88.89,88.97,88.88,88.97,17408.0,68.3193,68.3808,68.3116,68.3808,17408.0
2018-12-03 12:55:00,88.97,88.98,88.86,88.87,21638.0,68.3808,68.3885,68.2962,68.3039,21638.0
2018-12-03 13:00:00,88.87,88.92,88.84,88.9,17974.0,68.3039,68.3424,68.2809,68.327,17974.0
2018-12-03 13:05:00,88.91,88.95,88.87,88.92,16456.0,68.3347,68.3654,68.3039,68.3424,16456.0
2018-12-03 13:10:00,88.92,88.97,88.89,88.97,30048.0,68.3424,68.3808,68.3193,68.3808,30048.0
2018-12-03 13:15:00,88.98,88.99,88.92,88.94,26630.0,68.3885,68.3962,68.3424,68.3577,26630.0
2018-12-03 13:20:00,88.95,89.01,88.92,89.01,29542.0,68.3654,68.4115,68.3424,68.4115,29542.0
2018-12-03 13:25:00,89.0,89.13,89.0,89.09,30375.0,68.4038,68.5038,68.4038,68.473,30375.0
2018-12-03 13:30:00,89.09,89.12,89.05,89.11,28100.0,68.473,68.4961,68.4423,68.4884,28100.0
2018-12-03 13:35:00,89.1,89.11,89.0,89.0,69501.0,68.4807,68.4884,68.4038,68.4038,69501.0
2018-12-03 13:40:00,89.01,89.06,89.0,89.04,39298.0,68.4115,68.45,68.4038,68.4346,39298.0
2018-12-03 13:45:00,89.04,89.05,89.0,89.0,16384.0,68.4346,68.4423,68.4038,68.4038,16384.0
2018-12-03 13:50:00,88.98,89.03,88.98,89.0,10094.0,68.3885,68.4269,68.3885,68.4038,10094.0
2018-12-03 13:55:00,88.99,89.12,88.97,89.12,16402.0,68.3962,68.4961,68.3808,68.4961,16402.0
2018-12-03 14:00:00,89.11,89.15,89.08,89.12,18192.0,68.4884,68.5191,68.4653,68.4961,18192.0
2018-12-03 14:05:00,89.13,89.14,89.01,89.04,24414.0,68.5038,68.5114,68.4115,68.4346,24414.0
2018-12-03 14:10:00,89.03,89.07,89.02,89.04,19210.0,68.4269,68.4576,68.4192,68.4346,19210.0
2018-12-03 14:15:00,89.02,89.07,88.99,89.06,32818.0,68.4192,68.4576,68.3962,68.45,32818.0
2018-12-03 14:20:00,89.05,89.16,89.04,89.15,23129.0,68.4423,68.5268,68.4346,68.5191,23129.0
2018-12-03 14:25:00,89.14,89.19,89.1,89.11,41977.0,68.5114,68.5499,68.4807,68.4884,41977.0
2018-12-03 14:30:00,89.11,89.14,89.0,89.13,33727.0,68.4884,68.5114,68.4038,68.5038,33727.0
2018-12-03 14:35:00,89.14,89.18,89.12,89.17,19636.0,68.5114,68.5422,68.4961,68.5345,19636.0
2018-12-03 14:40:00,89.18,89.19,89.15,89.18,23800.0,68.5422,68.5499,68.5191,68.5422,23800.0
2018-12-03 14:45:00,89.17,89.18,89.11,89.13,31256.0,68.5345,68.5422,68.4884,68.5038,31256.0
2018-12-03 14:50:00,89.14,89.18,89.08,89.18,38390.0,68.5114,68.5422,68.4653,68.5422,38390.0
2018-12-03 14:55:00,89.17,89.19,89.14,89.16,19152.0,68.5345,68.5499,68.5114,68.5268,19152.0
2018-12-03 15:00:00,89.15,89.22,89.11,89.2,31524.0,68.5191,68.5729,68.4884,68.5576,31524.0
2018-12-03 15:05:00,89.19,89.27,89.16,89.25,59299.0,68.5499,68.6114,68.5268,68.596,59299.0
2018-12-03 15:10:00,89.27,89.31,89.24,89.3,49102.0,68.6114,68.6421,68.5883,68.6344,49102.0
2018-12-03 15:15:00,89.31,89.44,89.3,89.39,54820.0,68.6421,68.742,68.6344,68.7036,54820.0
2018-12-03 15:20:00,89.39,89.46,89.35,89.42,59425.0,68.7036,68.7574,68.6728,68.7266,59425.0
2018-12-03 15:25:00,89.41,89.43,89.3,89.43,127693.0,68.719,68.7343,68.6344,68.7343,127693.0
2018-12-03 15:30:00,89.43,89.47,89.29,89.3,74274.0,68.7343,68.7651,68.6267,68.6344,74274.0
2018-12-03 15:35:00,89.31,89.46,89.27,89.44,56501.0,68.6421,68.7574,68.6114,68.742,56501.0
2018-12-03 15:40:00,89.44,89.46,89.37,89.39,48608.0,68.742,68.7574,68.6882,68.7036,48608.0
2018-12-03 15:45:00,89.39,89.45,89.33,89.34,68974.0,68.7036,68.7497,68.6575,68.6652,68974.0
2018-12-03 15:50:00,89.35,89.36,89.3,89.34,52833.0,68.6728,68.6805,68.6344,68.6652,52833.0
2018-12-03 15:55:00,89.34,89.63,89.34,89.62,220612.0,68.6652,68.8881,68.6652,68.8804,220612.0
2018-12-04 09:30:00,89.75,90.2,89.62,89.85,131639.0,68.9803,69.3261,68.8804,69.0571,131639.0
2018-12-04 09:35:00,89.92,89.95,89.72,89.87,44351.0,69.1109,69.134,68.9572,69.0725,44351.0
2018-12-04 09:40:00,89.89,90.15,89.84,90.04,43649.0,69.0879,69.2877,69.0495,69.2032,43649.0
2018-12-04 09:45:00,90.04,90.11,89.91,90.03,44083.0,69.2032,69.257,69.1033,69.1955,44083.0
2018-12-04 09:50:00,90.06,90.22,90.05,90.13,35619.0,69.2185,69.3415,69.2109,69.2723,35619.0
2018-12-04 09:55:00,90.12,90.2,90.02,90.06,40015.0,69.2647,69.3261,69.1878,69.2185,40015.0
2018-12-04 10:00:00,90.08,90.1,89.8,89.97,52157.0,69.2339,69.2493,69.0187,69.1494,52157.0
2018-12-04 10:05:00,89.95,89.95,89.71,89.75,32066.0,69.134,69.134,68.9495,68.9803,32066.0
2018-12-04 10:10:00,89.77,89.92,89.73,89.82,20930.0,68.9957,69.1109,68.9649,69.0341,20930.0
2018-12-04 10:15:00,89.8,89.87,89.71,89.78,24764.0,69.0187,69.0725,68.9495,69.0033,24764.0
2018-12-04 10:20:00,89.8,89.9,89.77,89.81,28973.0,69.0187,69.0956,68.9957,69.0264,28973.0
2018-12-04 10:25:00,89.8,89.8,89.71,89.72,16345.0,69.0187,69.0187,68.9495,68.9572,16345.0
2018-12-04 10:30:00,89.72,89.86,89.67,89.8,20386.0,68.9572,69.0648,68.9188,69.0187,20386.0
2018-12-04 10:35:00,89.8,89.95,89.8,89.89,28487.0,69.0187,69.134,69.0187,69.0879,28487.0
2018-12-04 10:40:00,89.9,89.98,89.88,89.93,21626.0,69.0956,69.1571,69.0802,69.1186,21626.0
2018-12-04 10:45:00,89.94,90.04,89.9,90.02,30389.0,69.1263,69.2032,69.0956,69.1878,30389.0
2018-12-04 10:50:00,90.02,90.08,89.97,90.06,26787.0,69.1878,69.2339,69.1494,69.2185,26787.0
2018-12-04 10:55:00,90.05,90.09,89.99,90.06,22179.0,69.2109,69.2416,69.1647,69.2185,22179.0
2018-12-04 11:00:00,90.06,90.24,90.02,90.24,46044.0,69.2185,69.3569,69.1878,69.3569,46044.0
2018-12-04 11:05:00,90.22,90.29,90.16,90.22,27639.0,69.3415,69.3953,69.2954,69.3415,27639.0
2018-12-04 11:10:00,90.23,90.27,90.21,90.25,19556.0,69.3492,69.3799,69.3338,69.3646,19556.0
2018-12-04 11:15:00,90.26,90.34,90.22,90.32,34098.0,69.3723,69.4337,69.3415,69.4184,34098.0
2018-12-04 11:20:00,90.3,90.33,90.18,90.19,35501.0,69.403,69.4261,69.3108,69.3185,35501.0
2018-12-04 11:25:00,90.2,90.29,90.2,90.28,22647.0,69.3261,69.3953,69.3261,69.3876,22647.0
2018-12-04 11:30:00,90.28,90.37,90.24,90.37,28640.0,69.3876,69.4568,69.3569,69.4568,28640.0
2018-12-04 11:35:00,90.38,90.52,90.37,90.52,32312.0,69.4645,69.5721,69.4568,69.5721,32312.0
2018-12-04 11:40:00,90.52,90.61,90.49,90.6,42516.0,69.5721,69.6413,69.549,69.6336,42516.0
2018-12-04 11:45:00,90.58,90.7,90.54,90.62,62256.0,69.6182,69.7104,69.5875,69.6489,62256.0
2018-12-04 11:50:00,90.61,90.61,90.5,90.57,26473.0,69.6413,69.6413,69.5567,69.6105,26473.0
2018-12-04 11:55:00,90.57,90.58,90.46,90.52,31905.0,69.6105,69.6182,69.526,69.5721,31905.0
2018-12-04 12:00:00,90.52,90.58,90.37,90.37,56043.0,69.5721,69.6182,69.4568,69.4568,56043.0
2018-12-04 12:05:00,90.36,90.39,90.24,90.34,31948.0,69.4491,69.4722,69.3569,69.4337,31948.0
2018-12-04 12:10:00,90.32,90.42,90.28,90.32,18042.0,69.4184,69.4952,69.3876,69.4184,18042.0
2018-12-04 12:15:00,90.32,90.33,90.23,90.32,22248.0,69.4184,69.4261,69.3492,69.4184,22248.0
2018-12-04 12:20:00,90.31,90.38,90.3,90.35,31974.0,69.4107,69.4645,69.403,69.4414,31974.0
2018-12-04 12:25:00,90.36,90.46,90.34,90.42,20220.0,69.4491,69.526,69.4337,69.4952,20220.0
2018-12-04 12:30:00,90.43,90.48,90.31,90.47,38955.0,69.5029,69.5413,69.4107,69.5337,38955.0
2018-12-04 12:35:00,90.48,90.48,90.38,90.4,24743.0,69.5413,69.5413,69.4645,69.4799,24743.0
2018-12-04 12:40:00,90.41,90.49,90.4,90.42,17409.0,69.4875,69.549,69.4799,69.4952,17409.0
2018-12-04 12:45:00,90.43,90.48,90.41,90.46,17005.0,69.5029,69.5413,69.4875,69.526,17005.0
2018-12-04 12:50:00,90.46,90.57,90.46,90.54,37486.0,69.526,69.6105,69.526,69.5875,37486.0
2018-12-04 12:55:00,90.55,90.66,90.55,90.65,19442.0,69.5951,69.6797,69.5951,69.672,19442.0
2018-12-04 13:00:00,90.63,90.7,90.61,90.66,17198.0,69.6566,69.7104,69.6413,69.6797,17198.0
2018-12-04 13:05:00,90.65,90.66,90.56,90.59,33243.0,69.672,69.6797,69.6028,69.6259,33243.0
2018-12-04 13:10:00,90.61,90.65,90.58,90.59,24972.0,69.6413,69.672,69.6182,69.6259,24972.0
2018-12-04 13:15:00,90.6,90.64,90.58,90.6,27821.0,69.6336,69.6643,69.6182,69.6336,27821.0
2018-12-04 13:20:00,90.59,90.6,90.49,90.54,20090.0,69.6259,69.6336,69.549,69.5875,20090.0
2018-12-04 13:25:00,90.54,90.59,90.49,90.54,27758.0,69.5875,69.6259,69.549,69.5875,27758.0
2018-12-04 13:30:00,90.55,90.6,90.5,90.58,26605.0,69.5951,69.6336,69.5567,69.6182,26605.0
2018-12-04 13:35:00,90.56,90.6,90.48,90.5,25296.0,69.6028,69.6336,69.5413,69.5567,25296.0
2018-12-04 13:40:00,90.51,90.53,90.42,90.48,37280.0,69.5644,69.5798,69.4952,69.5413,37280.0
2018-12-04 13:45:00,90.48,90.52,90.46,90.46,31521.0,69.5413,69.5721,69.526,69.526,31521.0
2018-12-04 13:50:00,90.46,90.46,90.35,90.43,22145.0,69.526,69.526,69.4414,69.5029,22145.0
2018-12-04 13:55:00,90.42,90.56,90.42,90.51,26094.0,69.4952,69.6028,69.4952,69.5644,26094.0
2018-12-04 14:00:00,90.49,90.5,90.37,90.37,19873.0,69.549,69.5567,69.4568,69.4568,19873.0
2018-12-04 14:05:00,90.37,90.44,90.32,90.37,27934.0,69.4568,69.5106,69.4184,69.4568,27934.0
2018-12-04 14:10:00,90.36,90.37,90.26,90.27,25102.0,69.4491,69.4568,69.3723,69.3799,25102.0
2018-12-04 14:15:00,90.26,90.27,90.1,90.12,23551.0,69.3723,69.3799,69.2493,69.2647,23551.0
2018-12-04 14:20:00,90.12,90.2,90.12,90.15,20128.0,69.2647,69.3261,69.2647,69.2877,20128.0
2018-12-04 14:25:00,90.15,90.23,90.11,90.22,23777.0,69.2877,69.3492,69.257,69.3415,23777.0
2018-12-04 14:30:00,90.23,90.33,90.22,90.31,28593.0,69.3492,69.4261,69.3415,69.4107,28593.0
2018-12-04 14:35:00,90.31,90.31,90.19,90.25,32659.0,69.4107,69.4107,69.3185,69.3646,32659.0
2018-12-04 14:40:00,90.25,90.32,90.22,90.32,24598.0,69.3646,69.4184,69.3415,69.4184,24598.0
2018-12-04 14:45:00,90.31,90.4,90.28,90.29,24263.0,69.4107,69.4799,69.3876,69.3953,24263.0
2018-12-04 14:50:00,90.29,90.31,90.21,90.26,28165.0,69.3953,69.4107,69.3338,69.3723,28165.0
2018-12-04 14:55:00,90.26,90.29,90.23,90.25,31212.0,69.3723,69.3953,69.3492,69.3646,31212.0
2018-12-04 15:00:00,90.24,90.26,90.16,90.16,24940.0,69.3569,69.3723,69.2954,69.2954,24940.0
2018-12-04 15:05:00,90.16,90.21,90.1,90.11,27268.0,69.2954,69.3338,69.2493,69.257,27268.0
2018-12-04 15:10:00,90.09,90.13,90.04,90.13,46743.0,69.2416,69.2723,69.2032,69.2723,46743.0
2018-12-04 15:15:00,90.11,90.14,89.91,89.98,54432.0,69.257,69.28,69.1033,69.1571,54432.0
2018-12-04 15:20:00,89.98,90.04,89.93,89.99,56754.0,69.1571,69.2032,69.1186,69.1647,56754.0
2018-12-04 15:25:00,89.98,90.06,89.95,89.99,44877.0,69.1571,69.2185,69.134,69.1647,44877.0
2018-12-04 15:30:00,89.98,90.13,89.96,90.12,57155.0,69.1571,69.2723,69.1417,69.2647,57155.0
2018-12-04 15:35:00,90.12,90.15,89.92,89.95,60542.0,69.2647,69.2877,69.1109,69.134,60542.0
2018-12-04 15:40:00,89.94,89.97,89.81,89.86,78956.0,69.1263,69.1494,69.0264,69.0648,78956.0
2018-12-04 15:45:00,89.85,89.94,89.74,89.93,116708.0,69.0571,69.1263,68.9726,69.1186,116708.0
2018-12-04 15:50:00,89.94,90.0,89.81,89.84,129890.0,69.1263,69.1724,69.0264,69.0495,129890.0
2018-12-04 15:55:00,89.84,90.06,89.79,90.05,387387.0,69.0495,69.2185,69.011,69.2109,387387.0
2018-12-06 09:30:00,90.5,90.64,90.15,90.19,110038.0,69.5567,69.6643,69.2877,69.3185,110038.0
2018-12-06 09:35:00,90.22,90.25,89.79,89.81,55019.0,69.3415,69.3646,69.011,69.0264,55019.0
2018-12-06 09:40:00,89.85,90.18,89.74,89.76,46537.0,69.0571,69.3108,68.9726,68.988,46537.0
2018-12-06 09:45:00,89.72,89.99,89.7,89.79,42514.0,68.9572,69.1647,68.9419,69.011,42514.0
2018-12-06 09:50:00,89.78,89.79,89.54,89.59,50051.0,69.0033,69.011,68.8189,68.8573,50051.0
2018-12-06 09:55:00,89.58,89.63,89.25,89.25,30091.0,68.8496,68.8881,68.596,68.596,30091.0
2018-12-06 10:00:00,89.31,89.4,89.18,89.24,24693.0,68.6421,68.7113,68.5422,68.5883,24693.0
2018-12-06 10:05:00,89.25,89.25,88.9,88.92,49089.0,68.596,68.596,68.327,68.3424,49089.0
2018-12-06 10:10:00,88.92,88.96,88.63,88.74,39568.0,68.3424,68.3731,68.1195,68.204,39568.0
2018-12-06 10:15:00,88.73,88.75,88.47,88.52,45407.0,68.1963,68.2117,67.9965,68.0349,45407.0
2018-12-06 10:20:00,88.47,88.52,88.36,88.46,23493.0,67.9965,68.0349,67.912,67.9888,23493.0
2018-12-06 10:25:00,88.48,88.67,88.42,88.67,28448.0,68.0042,68.1502,67.9581,68.1502,28448.0
2018-12-06 10:30:00,88.68,88.94,88.68,88.87,35369.0,68.1579,68.3577,68.1579,68.3039,35369.0
2018-12-06 10:35:00,88.89,88.95,88.77,88.94,32827.0,68.3193,68.3654,68.2271,68.3577,32827.0
2018-12-06 10:40:00,88.95,89.08,88.88,88.98,34324.0,68.3654,68.4653,68.3116,68.3885,34324.0
2018-12-06 10:45:00,89.0,89.09,88.93,88.95,37641.0,68.4038,68.473,68.35,68.3654,37641.0
2018-12-06 10:50:00,88.93,89.05,88.9,88.98,30060.0,68.35,68.4423,68.327,68.3885,30060.0
2018-12-06 10:55:00,88.98,89.1,88.94,89.08,31237.0,68.3885,68.4807,68.3577,68.4653,31237.0
2018-12-06 11:00:00,89.09,89.11,88.95,89.05,33866.0,68.473,68.4884,68.3654,68.4423,33866.0
2018-12-06 11:05:00,89.04,89.07,88.86,88.87,20044.0,68.4346,68.4576,68.2962,68.3039,20044.0
2018-12-06 11:10:00,88.86,88.87,88.77,88.8,31949.0,68.2962,68.3039,68.2271,68.2501,31949.0
2018-12-06 11:15:00,88.8,88.8,88.66,88.75,22492.0,68.2501,68.2501,68.1425,68.2117,22492.0
2018-12-06 11:20:00,88.77,88.86,88.75,88.79,28674.0,68.2271,68.2962,68.2117,68.2424,28674.0
2018-12-06 11:25:00,88.79,88.8,88.53,88.59,32537.0,68.2424,68.2501,68.0426,68.0887,32537.0
2018-12-06 11:30:00,88.59,88.81,88.53,88.81,44259.0,68.0887,68.2578,68.0426,68.2578,44259.0
2018-12-06 11:35:00,88.82,88.89,88.59,88.62,35192.0,68.2655,68.3193,68.0887,68.1118,35192.0
2018-12-06 11:40:00,88.63,88.69,88.53,88.53,18238.0,68.1195,68.1656,68.0426,68.0426,18238.0
2018-12-06 11:45:00,88.56,88.62,88.49,88.6,31451.0,68.0657,68.1118,68.0119,68.0964,31451.0
2018-12-06 11:50:00,88.58,88.79,88.56,88.77,19853.0,68.081,68.2424,68.0657,68.2271,19853.0
2018-12-06 11:55:00,88.76,88.82,88.58,88.58,46280.0,68.2194,68.2655,68.081,68.081,46280.0
2018-12-06 12:00:00,88.57,88.74,88.57,88.74,23151.0,68.0734,68.204,68.0734,68.204,23151.0
2018-12-06 12:05:00,88.73,88.74,88.6,88.6,24761.0,68.1963,68.204,68.0964,68.0964,24761.0
2018-12-06 12:10:00,88.6,88.63,88.5,88.6,18616.0,68.0964,68.1195,68.0196,68.0964,18616.0
2018-12-06 12:15:00,88.62,88.69,88.54,88.55,19562.0,68.1118,68.1656,68.0503,68.058,19562.0
2018-12-06 12:20:00,88.54,88.65,88.5,88.64,13844.0,68.0503,68.1348,68.0196,68.1272,13844.0
2018-12-06 12:25:00,88.63,88.7,88.55,88.56,14960.0,68.1195,68.1733,68.058,68.0657,14960.0
2018-12-06 12:30:00,88.56,88.58,88.5,88.52,22116.0,68.0657,68.081,68.0196,68.0349,22116.0
2018-12-06 12:35:00,88.53,88.56,88.49,88.5,19457.0,68.0426,68.0657,68.0119,68.0196,19457.0
2018-12-06 12:40:00,88.5,88.68,88.48,88.68,12973.0,68.0196,68.1579,68.0042,68.1579,12973.0
2018-12-06 12:45:00,88.69,88.9,88.69,88.88,9364.0,68.1656,68.327,68.1656,68.3116,9364.0
2018-12-06 12:50:00,88.88,88.89,88.81,88.89,16567.0,68.3116,68.3193,68.2578,68.3193,16567.0
2018-12-06 12:55:00,88.9,88.9,88.84,88.89,8353.0,68.327,68.327,68.2809,68.3193,8353.0
2018-12-06 13:00:00,88.89,88.91,88.74,88.75,12495.0,68.3193,68.3347,68.204,68.2117,12495.0
2018-12-06 13:05:00,88.75,88.76,88.68,88.69,18743.0,68.2117,68.2194,68.1579,68.1656,18743.0
2018-12-06 13:10:00,88.7,88.86,88.7,88.83,8262.0,68.1733,68.2962,68.1733,68.2732,8262.0
2018-12-06 13:15:00,88.85,88.85,88.74,88.75,13650.0,68.2886,68.2886,68.204,68.2117,13650.0
2018-12-06 13:20:00,88.74,88.79,88.73,88.79,12333.0,68.204,68.2424,68.1963,68.2424,12333.0
2018-12-06 13:25:00,88.78,88.81,88.63,88.63,19495.0,68.2348,68.2578,68.1195,68.1195,19495.0
2018-12-06 13:30:00,88.63,88.63,88.48,88.54,16735.0,68.1195,68.1195,68.0042,68.0503,16735.0
2018-12-06 13:35:00,88.54,88.64,88.54,88.54,16670.0,68.0503,68.1272,68.0503,68.0503,16670.0
2018-12-06 13:40:00,88.54,88.59,88.5,88.58,13115.0,68.0503,68.0887,68.0196,68.081,13115.0
2018-12-06 13:45:00,88.59,88.66,88.57,88.65,10757.0,68.0887,68.1425,68.0734,68.1348,10757.0
2018-12-06 13:50:00,88.65,88.8,88.65,88.8,11954.0,68.1348,68.2501,68.1348,68.2501,11954.0
2018-12-06 13:55:00,88.81,88.97,88.76,88.96,17992.0,68.2578,68.3808,68.2194,68.3731,17992.0
2018-12-06 14:00:00,88.97,89.03,88.9,88.97,27835.0,68.3808,68.4269,68.327,68.3808,27835.0
2018-12-06 14:05:00,88.98,89.07,88.95,88.97,24744.0,68.3885,68.4576,68.3654,68.3808,24744.0
2018-12-06 14:10:00,88.95,88.96,88.87,88.9,21852.0,68.3654,68.3731,68.3039,68.327,21852.0
2018-12-06 14:15:00,88.92,88.97,88.82,88.86,11870.0,68.3424,68.3808,68.2655,68.2962,11870.0
2018-12-06 14:20:00,88.85,88.9,88.8,88.83,14855.0,68.2886,68.327,68.2501,68.2732,14855.0
2018-12-06 14:25:00,88.85,88.99,88.85,88.99,18353.0,68.2886,68.3962,68.2886,68.3962,18353.0
2018-12-06 14:30:00,88.98,89.03,88.91,88.96,17468.0,68.3885,68.4269,68.3347,68.3731,17468.0
2018-12-06 14:35:00,88.94,89.01,88.93,88.99,18526.0,68.3577,68.4115,68.35,68.3962,18526.0
2018-12-06 14:40:00,89.01,89.12,89.0,89.07,18078.0,68.4115,68.4961,68.4038,68.4576,18078.0
2018-12-06 14:45:00,89.06,89.08,88.97,89.08,14924.0,68.45,68.4653,68.3808,68.4653,14924.0
2018-12-06 14:50:00,89.1,89.37,89.1,89.34,30948.0,68.4807,68.6882,68.4807,68.6652,30948.0
2018-12-06 14:55:00,89.35,89.44,89.31,89.36,25023.0,68.6728,68.742,68.6421,68.6805,25023.0
2018-12-06 15:00:00,89.36,89.5,89.33,89.34,32681.0,68.6805,68.7881,68.6575,68.6652,32681.0
2018-12-06 15:05:00,89.33,89.44,89.3,89.42,23492.0,68.6575,68.742,68.6344,68.7266,23492.0
2018-12-06 15:10:00,89.41,89.51,89.39,89.45,24359.0,68.719,68.7958,68.7036,68.7497,24359.0
2018-12-06 15:15:00,89.45,89.55,89.39,89.46,22784.0,68.7497,68.8266,68.7036,68.7574,22784.0
2018-12-06 15:20:00,89.46,89.56,89.44,89.55,28506.0,68.7574,68.8342,68.742,68.8266,28506.0
2018-12-06 15:25:00,89.55,89.67,89.52,89.6,27495.0,68.8266,68.9188,68.8035,68.865,27495.0
2018-12-06 15:30:00,89.6,89.76,89.51,89.67,50135.0,68.865,68.988,68.7958,68.9188,50135.0
2018-12-06 15:35:00,89.67,89.72,89.59,89.69,37719.0,68.9188,68.9572,68.8573,68.9342,37719.0
2018-12-06 15:40:00,89.68,89.72,89.5,89.66,59823.0,68.9265,68.9572,68.7881,68.9111,59823.0
2018-12-06 15:45:00,89.65,89.73,89.57,89.72,76373.0,68.9034,68.9649,68.8419,68.9572,76373.0
2018-12-06 15:50:00,89.73,89.83,89.69,89.8,92900.0,68.9649,69.0418,68.9342,69.0187,92900.0
2018-12-06 15:55:00,89.8,89.88,89.7,89.82,196606.0,69.0187,69.0802,68.9419,69.0341,196606.0
2018-12-07 09:30:00,89.95,90.01,89.36,89.47,53303.0,69.134,69.1801,68.6805,68.7651,53303.0
2018-12-07 09:35:00,89.45,89.52,89.22,89.52,24508.0,68.7497,68.8035,68.5729,68.8035,24508.0
2018-12-07 09:40:00,89.52,89.6,89.47,89.55,11863.0,68.8035,68.865,68.7651,68.8266,11863.0
2018-12-07 09:45:00,89.51,90.07,89.51,90.02,48799.0,68.7958,69.2262,68.7958,69.1878,48799.0
2018-12-07 09:50:00,90.02,90.12,89.95,89.96,28086.0,69.1878,69.2647,69.134,69.1417,28086.0
2018-12-07 09:55:00,90.01,90.08,89.95,89.98,21045.0,69.1801,69.2339,69.134,69.1571,21045.0
2018-12-07 10:00:00,90.02,90.11,89.94,90.1,27236.0,69.1878,69.257,69.1263,69.2493,27236.0
2018-12-07 10:05:00,90.09,90.21,90.06,90.11,26028.0,69.2416,69.3338,69.2185,69.257,26028.0
2018-12-07 10:10:00,90.13,90.27,90.08,90.11,30778.0,69.2723,69.3799,69.2339,69.257,30778.0
2018-12-07 10:15:00,90.09,90.15,89.86,89.9,18950.0,69.2416,69.2877,69.0648,69.0956,18950.0
2018-12-07 10:20:00,89.91,89.92,89.63,89.68,25555.0,69.1033,69.1109,68.8881,68.9265,25555.0
2018-12-07 10:25:00,89.71,89.74,89.6,89.65,30561.0,68.9495,68.9726,68.865,68.9034,30561.0
2018-12-07 10:30:00,89.65,89.79,89.59,89.73,30783.0,68.9034,69.011,68.8573,68.9649,30783.0
2018-12-07 10:35:00,89.7,89.73,89.57,89.72,32137.0,68.9419,68.9649,68.8419,68.9572,32137.0
2018-12-07 10:40:00,89.73,89.79,89.63,89.69,20815.0,68.9649,69.011,68.8881,68.9342,20815.0
2018-12-07 10:45:00,89.67,89.86,89.67,89.86,15011.0,68.9188,69.0648,68.9188,69.0648,15011.0
2018-12-07 10:50:00,89.84,90.04,89.79,90.03,16824.0,69.0495,69.2032,69.011,69.1955,16824.0
2018-12-07 10:55:00,90.04,90.06,89.98,90.03,19580.0,69.2032,69.2185,69.1571,69.1955,19580.0
2018-12-07 11:00:00,90.02,90.05,89.89,90.05,25240.0,69.1878,69.2109,69.0879,69.2109,25240.0
2018-12-07 11:05:00,90.05,90.06,89.86,90.0,40301.0,69.2109,69.2185,69.0648,69.1724,40301.0
2018-12-07 11:10:00,90.03,90.06,89.86,89.87,27345.0,69.1955,69.2185,69.0648,69.0725,27345.0
2018-12-07 11:15:00,89.86,89.95,89.81,89.86,23697.0,69.0648,69.134,69.0264,69.0648,23697.0
2018-12-07 11:20:00,89.84,89.85,89.74,89.81,28861.0,69.0495,69.0571,68.9726,69.0264,28861.0
2018-12-07 11:25:00,89.81,89.93,89.76,89.81,27605.0,69.0264,69.1186,68.988,69.0264,27605.0
2018-12-07 11:30:00,89.81,89.96,89.79,89.92,35579.0,69.0264,69.1417,69.011,69.1109,35579.0
2018-12-07 11:35:00,89.93,90.04,89.89,90.0,25210.0,69.1186,69.2032,69.0879,69.1724,25210.0
2018-12-07 11:40:00,90.01,90.13,89.94,90.08,27769.0,69.1801,69.2723,69.1263,69.2339,27769.0
2018-12-07 11:45:00,90.09,90.2,90.07,90.19,25321.0,69.2416,69.3261,69.2262,69.3185,25321.0
2018-12-07 11:50:00,90.18,90.25,90.16,90.22,26559.0,69.3108,69.3646,69.2954,69.3415,26559.0
2018-12-07 11:55:00,90.22,90.27,90.13,90.24,24586.0,69.3415,69.3799,69.2723,69.3569,24586.0
2018-12-07 12:00:00,90.24,90.29,90.2,90.23,23612.0,69.3569,69.3953,69.3261,69.3492,23612.0
2018-12-07 12:05:00,90.24,90.32,90.19,90.32,26400.0,69.3569,69.4184,69.3185,69.4184,26400.0
2018-12-07 12:10:00,90.3,90.48,90.29,90.47,28748.0,69.403,69.5413,69.3953,69.5337,28748.0
2018-12-07 12:15:00,90.49,90.49,90.32,90.35,28160.0,69.549,69.549,69.4184,69.4414,28160.0
2018-12-07 12:20:00,90.36,90.47,90.36,90.44,32059.0,69.4491,69.5337,69.4491,69.5106,32059.0
2018-12-07 12:25:00,90.45,90.45,90.34,90.35,28978.0,69.5183,69.5183,69.4337,69.4414,28978.0
2018-12-07 12:30:00,90.36,90.4,90.27,90.29,18662.0,69.4491,69.4799,69.3799,69.3953,18662.0
2018-12-07 12:35:00,90.29,90.35,90.24,90.26,25824.0,69.3953,69.4414,69.3569,69.3723,25824.0
2018-12-07 12:40:00,90.28,90.34,90.21,90.34,21333.0,69.3876,69.4337,69.3338,69.4337,21333.0
2018-12-07 12:45:00,90.36,90.4,90.35,90.36,16521.0,69.4491,69.4799,69.4414,69.4491,16521.0
2018-12-07 12:50:00,90.36,90.47,90.33,90.47,16572.0,69.4491,69.5337,69.4261,69.5337,16572.0
2018-12-07 12:55:00,90.46,90.55,90.44,90.48,47146.0,69.526,69.5951,69.5106,69.5413,47146.0
2018-12-07 13:00:00,90.48,90.53,90.45,90.48,25985.0,69.5413,69.5798,69.5183,69.5413,25985.0
2018-12-07 13:05:00,90.46,90.48,90.42,90.45,18144.0,69.526,69.5413,69.4952,69.5183,18144.0
2018-12-07 13:10:00,90.45,90.47,90.37,90.4,15827.0,69.5183,69.5337,69.4568,69.4799,15827.0
2018-12-07 13:15:00,90.41,90.42,90.35,90.39,17013.0,69.4875,69.4952,69.4414,69.4722,17013.0
2018-12-07 13:20:00,90.4,90.46,90.32,90.32,19356.0,69.4799,69.526,69.4184,69.4184,19356.0
2018-12-07 13:25:00,90.31,90.33,90.26,90.26,12696.0,69.4107,69.4261,69.3723,69.3723,12696.0
2018-12-07 13:30:00,90.26,90.27,90.2,90.23,20152.0,69.3723,69.3799,69.3261,69.3492,20152.0
2018-12-07 13:35:00,90.24,90.36,90.24,90.33,20791.0,69.3569,69.4491,69.3569,69.4261,20791.0
2018-12-07 13:40:00,90.33,90.37,90.32,90.34,22752.0,69.4261,69.4568,69.4184,69.4337,22752.0
2018-12-07 13:45:00,90.33,90.33,90.26,90.27,20261.0,69.4261,69.4261,69.3723,69.3799,20261.0
2018-12-07 13:50:00,90.26,90.31,90.23,90.23,16653.0,69.3723,69.4107,69.3492,69.3492,16653.0
2018-12-07 13:55:00,90.22,90.25,90.03,90.04,14216.0,69.3415,69.3646,69.1955,69.2032,14216.0
2018-12-07 14:00:00,90.03,90.04,89.92,89.95,18784.0,69.1955,69.2032,69.1109,69.134,18784.0
2018-12-07 14:05:00,89.93,89.99,89.87,89.88,31741.0,69.1186,69.1647,69.0725,69.0802,31741.0
2018-12-07 14:10:00,89.88,90.02,89.87,89.99,23498.0,69.0802,69.1878,69.0725,69.1647,23498.0
2018-12-07 14:15:00,89.98,90.03,89.92,89.99,25320.0,69.1571,69.1955,69.1109,69.1647,25320.0
2018-12-07 14:20:00,90.01,90.09,90.0,90.02,17748.0,69.1801,69.2416,69.1724,69.1878,17748.0
2018-12-07 14:25:00,90.03,90.05,89.93,90.02,13094.0,69.1955,69.2109,69.1186,69.1878,13094.0
2018-12-07 14:30:00,90.03,90.06,89.93,90.03,26552.0,69.1955,69.2185,69.1186,69.1955,26552.0
2018-12-07 14:35:00,90.01,90.01,89.93,89.94,15873.0,69.1801,69.1801,69.1186,69.1263,15873.0
2018-12-07 14:40:00,89.94,90.07,89.93,90.07,23020.0,69.1263,69.2262,69.1186,69.2262,23020.0
2018-12-07 14:45:00,90.06,90.17,90.03,90.15,17362.0,69.2185,69.3031,69.1955,69.2877,17362.0
2018-12-07 14:50:00,90.14,90.26,90.13,90.14,24479.0,69.28,69.3723,69.2723,69.28,24479.0
2018-12-07 14:55:00,90.15,90.19,89.91,89.94,31677.0,69.2877,69.3185,69.1033,69.1263,31677.0
2018-12-07 15:00:00,89.95,90.01,89.86,89.93,31582.0,69.134,69.1801,69.0648,69.1186,31582.0
2018-12-07 15:05:00,89.95,90.14,89.95,90.11,33063.0,69.134,69.28,69.134,69.257,33063.0
2018-12-07 15:10:00,90.1,90.18,90.06,90.12,34105.0,69.2493,69.3108,69.2185,69.2647,34105.0
2018-12-07 15:15:00,90.11,90.21,90.06,90.17,37357.0,69.257,69.3338,69.2185,69.3031,37357.0
2018-12-07 15:20:00,90.16,90.21,90.1,90.18,29680.0,69.2954,69.3338,69.2493,69.3108,29680.0
2018-12-07 15:25:00,90.18,90.25,90.06,90.2,36727.0,69.3108,69.3646,69.2185,69.3261,36727.0
2018-12-07 15:30:00,90.2,90.35,90.18,90.31,67332.0,69.3261,69.4414,69.3108,69.4107,67332.0
2018-12-07 15:35:00,90.31,90.43,90.18,90.18,57151.0,69.4107,69.5029,69.3108,69.3108,57151.0
2018-12-07 15:40:00,90.17,90.24,90.06,90.17,68941.0,69.3031,69.3569,69.2185,69.3031,68941.0
2018-12-07 15:45:00,90.16,90.17,89.98,90.0,81733.0,69.2954,69.3031,69.1571,69.1724,81733.0
2018-12-07 15:50:00,89.99,90.07,89.94,89.96,117913.0,69.1647,69.2262,69.1263,69.1417,117913.0
2018-12-07 15:55:00,89.97,90.09,89.93,89.96,260163.0,69.1494,69.2416,69.1186,69.1417,260163.0
2018-12-10 09:30:00,90.16,90.45,89.87,90.13,56920.0,69.2954,69.5183,69.0725,69.2723,56920.0
2018-12-10 09:35:00,90.14,90.18,89.69,89.96,33035.0,69.28,69.3108,68.9342,69.1417,33035.0
2018-12-10 09:40:00,89.86,89.93,89.63,89.71,39509.0,69.0648,69.1186,68.8881,68.9495,39509.0
2018-12-10 09:45:00,89.71,89.85,89.61,89.68,16110.0,68.9495,69.0571,68.8727,68.9265,16110.0
2018-12-10 09:50:00,89.68,89.93,89.65,89.88,21674.0,68.9265,69.1186,68.9034,69.0802,21674.0
2018-12-10 09:55:00,89.88,89.93,89.71,89.84,20456.0,69.0802,69.1186,68.9495,69.0495,20456.0
2018-12-10 10:00:00,89.83,89.84,89.62,89.63,21981.0,69.0418,69.0495,68.8804,68.8881,21981.0
2018-12-10 10:05:00,89.64,89.67,89.45,89.48,28070.0,68.8957,68.9188,68.7497,68.7728,28070.0
2018-12-10 10:10:00,89.5,89.57,89.15,89.2,40624.0,68.7881,68.8419,68.5191,68.5576,40624.0
2018-12-10 10:15:00,89.24,89.35,89.22,89.28,29144.0,68.5883,68.6728,68.5729,68.619,29144.0
2018-12-10 10:20:00,89.29,89.57,89.24,89.53,21001.0,68.6267,68.8419,68.5883,68.8112,21001.0
2018-12-10 10:25:00,89.53,89.86,89.52,89.85,30182.0,68.8112,69.0648,68.8035,69.0571,30182.0
2018-12-10 10:30:00,89.82,89.89,89.7,89.7,23764.0,69.0341,69.0879,68.9419,68.9419,23764.0
2018-12-10 10:35:00,89.69,89.75,89.46,89.46,20210.0,68.9342,68.9803,68.7574,68.7574,20210.0
2018-12-10 10:40:00,89.46,89.54,89.38,89.38,18986.0,68.7574,68.8189,68.6959,68.6959,18986.0
2018-12-10 10:45:00,89.36,89.46,89.33,89.34,21337.0,68.6805,68.7574,68.6575,68.6652,21337.0
2018-12-10 10:50:00,89.34,89.36,89.16,89.21,17556.0,68.6652,68.6805,68.5268,68.5652,17556.0
2018-12-10 10:55:00,89.22,89.4,89.21,89.31,22522.0,68.5729,68.7113,68.5652,68.6421,22522.0
2018-12-10 11:00:00,89.32,89.33,88.8,88.88,39164.0,68.6498,68.6575,68.2501,68.3116,39164.0
2018-12-10 11:05:00,88.89,89.17,88.86,89.09,25719.0,68.3193,68.5345,68.2962,68.473,25719.0
2018-12-10 11:10:00,89.09,89.21,89.06,89.15,38790.0,68.473,68.5652,68.45,68.5191,38790.0
2018-12-10 11:15:00,89.15,89.25,89.03,89.15,21379.0,68.5191,68.596,68.4269,68.5191,21379.0
2018-12-10 11:20:00,89.17,89.19,89.1,89.12,24386.0,68.5345,68.5499,68.4807,68.4961,24386.0
2018-12-10 11:25:00,89.11,89.2,88.99,89.08,22707.0,68.4884,68.5576,68.3962,68.4653,22707.0
2018-12-10 11:30:00,89.09,89.09,88.84,88.84,46614.0,68.473,68.473,68.2809,68.2809,46614.0
2018-12-10 11:35:00,88.86,89.14,88.81,89.14,26058.0,68.2962,68.5114,68.2578,68.5114,26058.0
2018-12-10 11:40:00,89.14,89.22,89.11,89.21,18190.0,68.5114,68.5729,68.4884,68.5652,18190.0
2018-12-10 11:45:00,89.22,89.37,89.19,89.34,23975.0,68.5729,68.6882,68.5499,68.6652,23975.0
2018-12-10 11:50:00,89.34,89.4,89.25,89.25,22104.0,68.6652,68.7113,68.596,68.596,22104.0
2018-12-10 11:55:00,89.29,89.37,89.19,89.3,18703.0,68.6267,68.6882,68.5499,68.6344,18703.0
2018-12-10 12:00:00,89.29,89.37,89.28,89.32,17624.0,68.6267,68.6882,68.619,68.6498,17624.0
2018-12-10 12:05:00,89.32,89.43,89.29,89.43,17943.0,68.6498,68.7343,68.6267,68.7343,17943.0
2018-12-10 12:10:00,89.45,89.5,89.36,89.47,21078.0,68.7497,68.7881,68.6805,68.7651,21078.0
2018-12-10 12:15:00,89.47,89.53,89.26,89.27,21089.0,68.7651,68.8112,68.6037,68.6114,21089.0
2018-12-10 12:20:00,89.26,89.34,89.25,89.34,20056.0,68.6037,68.6652,68.596,68.6652,20056.0
2018-12-10 12:25:00,89.34,89.47,89.33,89.45,20327.0,68.6652,68.7651,68.6575,68.7497,20327.0
2018-12-10 12:30:00,89.46,89.57,89.46,89.51,15902.0,68.7574,68.8419,68.7574,68.7958,15902.0
2018-12-10 12:35:00,89.51,89.79,89.5,89.75,27300.0,68.7958,69.011,68.7881,68.9803,27300.0
2018-12-10 12:40:00,89.75,89.81,89.7,89.72,23634.0,68.9803,69.0264,68.9419,68.9572,23634.0
2018-12-10 12:45:00,89.72,89.84,89.71,89.82,33955.0,68.9572,69.0495,68.9495,69.0341,33955.0
2018-12-10 12:50:00,89.82,89.99,89.8,89.99,18604.0,69.0341,69.1647,69.0187,69.1647,18604.0
2018-12-10 12:55:00,89.98,90.0,89.81,89.82,30723.0,69.1571,69.1724,69.0264,69.0341,30723.0
2018-12-10 13:00:00,89.82,89.87,89.7,89.73,19074.0,69.0341,69.0725,68.9419,68.9649,19074.0
2018-12-10 13:05:00,89.73,89.87,89.73,89.85,15597.0,68.9649,69.0725,68.9649,69.0571,15597.0
2018-12-10 13:10:00,89.86,90.03,89.85,89.98,30491.0,69.0648,69.1955,69.0571,69.1571,30491.0
2018-12-10 13:15:00,89.96,90.07,89.95,90.05,20500.0,69.1417,69.2262,69.134,69.2109,20500.0
2018-12-10 13:20:00,90.05,90.07,89.93,89.94,16934.0,69.2109,69.2262,69.1186,69.1263,16934.0
2018-12-10 13:25:00,89.95,89.97,89.91,89.94,16522.0,69.134,69.1494,69.1033,69.1263,16522.0
2018-12-10 13:30:00,89.94,90.01,89.92,90.0,20929.0,69.1263,69.1801,69.1109,69.1724,20929.0
2018-12-10 13:35:00,90.0,90.06,89.98,90.01,13101.0,69.1724,69.2185,69.1571,69.1801,13101.0
2018-12-10 13:40:00,90.01,90.08,89.97,89.98,19004.0,69.1801,69.2339,69.1494,69.1571,19004.0
2018-12-10 13:45:00,89.98,90.1,89.98,90.09,16130.0,69.1571,69.2493,69.1571,69.2416,16130.0
2018-12-10 13:50:00,90.09,90.18,90.08,90.16,19341.0,69.2416,69.3108,69.2339,69.2954,19341.0
2018-12-10 13:55:00,90.16,90.16,90.09,90.13,14969.0,69.2954,69.2954,69.2416,69.2723,14969.0
2018-12-10 14:00:00,90.14,90.22,90.09,90.11,23555.0,69.28,69.3415,69.2416,69.257,23555.0
2018-12-10 14:05:00,90.11,90.17,90.09,90.11,16612.0,69.257,69.3031,69.2416,69.257,16612.0
2018-12-10 14:10:00,90.11,90.19,90.08,90.1,20422.0,69.257,69.3185,69.2339,69.2493,20422.0
2018-12-10 14:15:00,90.09,90.18,90.07,90.18,15021.0,69.2416,69.3108,69.2262,69.3108,15021.0
2018-12-10 14:20:00,90.19,90.3,90.16,90.29,23090.0,69.3185,69.403,69.2954,69.3953,23090.0
2018-12-10 14:25:00,90.29,90.39,90.29,90.37,16591.0,69.3953,69.4722,69.3953,69.4568,16591.0
2018-12-10 14:30:00,90.36,90.48,90.36,90.46,24890.0,69.4491,69.5413,69.4491,69.526,24890.0
2018-12-10 14:35:00,90.45,90.51,90.42,90.43,24701.0,69.5183,69.5644,69.4952,69.5029,24701.0
2018-12-10 14:40:00,90.43,90.45,90.35,90.38,22723.0,69.5029,69.5183,69.4414,69.4645,22723.0
2018-12-10 14:45:00,90.39,90.42,90.33,90.39,24966.0,69.4722,69.4952,69.4261,69.4722,24966.0
2018-12-10 14:50:00,90.39,90.49,90.38,90.49,28612.0,69.4722,69.549,69.4645,69.549,28612.0
2018-12-10 14:55:00,90.49,90.52,90.26,90.33,37178.0,69.549,69.5721,69.3723,69.4261,37178.0
2018-12-10 15:00:00,90.34,90.41,90.31,90.35,31898.0,69.4337,69.4875,69.4107,69.4414,31898.0
2018-12-10 15:05:00,90.38,90.47,90.38,90.47,24974.0,69.4645,69.5337,69.4645,69.5337,24974.0
2018-12-10 15:10:00,90.46,90.46,90.35,90.36,19414.0,69.526,69.526,69.4414,69.4491,19414.0
2018-12-10 15:15:00,90.35,90.36,90.22,90.26,22957.0,69.4414,69.4491,69.3415,69.3723,22957.0
2018-12-10 15:20:00,90.27,90.31,90.25,90.3,25659.0,69.3799,69.4107,69.3646,69.403,25659.0
2018-12-10 15:25:00,90.31,90.4,90.3,90.4,25491.0,69.4107,69.4799,69.403,69.4799,25491.0
2018-12-10 15:30:00,90.41,90.5,90.36,90.49,38215.0,69.4875,69.5567,69.4491,69.549,38215.0
2018-12-10 15:35:00,90.48,90.65,90.48,90.6,34854.0,69.5413,69.672,69.5413,69.6336,34854.0
2018-12-10 15:40:00,90.61,90.66,90.56,90.56,45723.0,69.6413,69.6797,69.6028,69.6028,45723.0
2018-12-10 15:45:00,90.56,90.59,90.47,90.53,76753.0,69.6028,69.6259,69.5337,69.5798,76753.0
2018-12-10 15:50:00,90.51,90.57,90.42,90.52,74794.0,69.5644,69.6105,69.4952,69.5721,74794.0
2018-12-10 15:55:00,90.51,90.55,90.45,90.5,191912.0,69.5644,69.5951,69.5183,69.5567,191912.0
2018-12-11 09:30:00,90.5,90.6,89.92,90.22,124999.0,69.5567,69.6336,69.1109,69.3415,124999.0
2018-12-11 09:35:00,90.22,90.24,89.8,89.8,69634.0,69.3415,69.3569,69.0187,69.0187,69634.0
2018-12-11 09:40:00,89.83,90.01,89.74,89.99,38757.0,69.0418,69.1801,68.9726,69.1647,38757.0
2018-12-11 09:45:00,90.0,90.01,89.89,89.94,41769.0,69.1724,69.1801,69.0879,69.1263,41769.0
2018-12-11 09:50:00,89.95,90.14,89.91,90.06,44064.0,69.134,69.28,69.1033,69.2185,44064.0
2018-12-11 09:55:00,90.05,90.16,90.0,90.11,51210.0,69.2109,69.2954,69.1724,69.257,51210.0
2018-12-11 10:00:00,90.08,90.28,90.08,90.27,44515.0,69.2339,69.3876,69.2339,69.3799,44515.0
2018-12-11 10:05:00,90.27,90.35,90.25,90.25,28306.0,69.3799,69.4414,69.3646,69.3646,28306.0
2018-12-11 10:10:00,90.26,90.4,90.14,90.14,35675.0,69.3723,69.4799,69.28,69.28,35675.0
2018-12-11 10:15:00,90.14,90.21,90.03,90.04,34275.0,69.28,69.3338,69.1955,69.2032,34275.0
2018-12-11 10:20:00,90.04,90.06,89.78,89.8,126668.0,69.2032,69.2185,69.0033,69.0187,126668.0
2018-12-11 10:25:00,89.8,89.99,89.79,89.89,28242.0,69.0187,69.1647,69.011,69.0879,28242.0
2018-12-11 10:30:00,89.9,89.91,89.74,89.78,29835.0,69.0956,69.1033,68.9726,69.0033,29835.0
2018-12-11 10:35:00,89.79,89.97,89.77,89.92,21886.0,69.011,69.1494,68.9957,69.1109,21886.0
2018-12-11 10:40:00,89.94,90.07,89.92,90.04,33218.0,69.1263,69.2262,69.1109,69.2032,33218.0
2018-12-11 10:45:00,90.04,90.1,89.98,89.98,43933.0,69.2032,69.2493,69.1571,69.1571,43933.0
2018-12-11 10:50:00,89.99,90.08,89.98,90.03,21330.0,69.1647,69.2339,69.1571,69.1955,21330.0
2018-12-11 10:55:00,90.02,90.21,90.01,90.17,24632.0,69.1878,69.3338,69.1801,69.3031,24632.0
2018-12-11 11:00:00,90.17,90.25,90.12,90.23,24973.0,69.3031,69.3646,69.2647,69.3492,24973.0
2018-12-11 11:05:00,90.23,90.31,90.22,90.29,19430.0,69.3492,69.4107,69.3415,69.3953,19430.0
2018-12-11 11:10:00,90.3,90.33,90.16,90.2,90055.0,69.403,69.4261,69.2954,69.3261,90055.0
2018-12-11 11:15:00,90.21,90.3,90.2,90.2,26352.0,69.3338,69.403,69.3261,69.3261,26352.0
2018-12-11 11:20:00,90.19,90.32,90.14,90.3,18956.0,69.3185,69.4184,69.28,69.403,18956.0
2018-12-11 11:25:00,90.34,90.4,90.24,90.26,33382.0,69.4337,69.4799,69.3569,69.3723,33382.0
2018-12-11 11:30:00,90.26,90.37,90.26,90.31,19303.0,69.3723,69.4568,69.3723,69.4107,19303.0
2018-12-11 11:35:00,90.31,90.32,90.22,90.26,18286.0,69.4107,69.4184,69.3415,69.3723,18286.0
2018-12-11 11:40:00,90.27,90.34,90.24,90.31,16754.0,69.3799,69.4337,69.3569,69.4107,16754.0
2018-12-11 11:45:00,90.33,90.35,90.24,90.28,17416.0,69.4261,69.4414,69.3569,69.3876,17416.0
2018-12-11 11:50:00,90.28,90.35,90.25,90.26,25096.0,69.3876,69.4414,69.3646,69.3723,25096.0
2018-12-11 11:55:00,90.24,90.43,90.24,90.41,20544.0,69.3569,69.5029,69.3569,69.4875,20544.0
2018-12-11 12:00:00,90.41,90.43,90.35,90.4,18697.0,69.4875,69.5029,69.4414,69.4799,18697.0
2018-12-11 12:05:00,90.4,90.48,90.36,90.4,22084.0,69.4799,69.5413,69.4491,69.4799,22084.0
2018-12-11 12:10:00,90.39,90.39,90.31,90.37,25566.0,69.4722,69.4722,69.4107,69.4568,25566.0
2018-12-11 12:15:00,90.39,90.47,90.37,90.44,26637.0,69.4722,69.5337,69.4568,69.5106,26637.0
2018-12-11 12:20:00,90.44,90.53,90.38,90.38,20607.0,69.5106,69.5798,69.4645,69.4645,20607.0
2018-12-11 12:25:00,90.37,90.48,90.35,90.48,15818.0,69.4568,69.5413,69.4414,69.5413,15818.0
2018-12-11 12:30:00,90.49,90.52,90.39,90.47,20202.0,69.549,69.5721,69.4722,69.5337,20202.0
2018-12-11 12:35:00,90.48,90.52,90.43,90.47,17908.0,69.5413,69.5721,69.5029,69.5337,17908.0
2018-12-11 12:40:00,90.48,90.62,90.45,90.6,25912.0,69.5413,69.6489,69.5183,69.6336,25912.0
2018-12-11 12:45:00,90.61,90.71,90.56,90.7,28201.0,69.6413,69.7181,69.6028,69.7104,28201.0
2018-12-11 12:50:00,90.7,90.72,90.56,90.57,18473.0,69.7104,69.7258,69.6028,69.6105,18473.0
2018-12-11 12:55:00,90.59,90.61,90.56,90.56,17762.0,69.6259,69.6413,69.6028,69.6028,17762.0
2018-12-11 13:00:00,90.56,90.6,90.48,90.55,17147.0,69.6028,69.6336,69.5413,69.5951,17147.0
2018-12-11 13:05:00,90.56,90.58,90.49,90.51,19203.0,69.6028,69.6182,69.549,69.5644,19203.0
2018-12-11 13:10:00,90.52,90.6,90.46,90.48,17460.0,69.5721,69.6336,69.526,69.5413,17460.0
2018-12-11 13:15:00,90.48,90.64,90.47,90.64,14724.0,69.5413,69.6643,69.5337,69.6643,14724.0
2018-12-11 13:20:00,90.63,90.66,90.53,90.66,23397.0,69.6566,69.6797,69.5798,69.6797,23397.0
2018-12-11 13:25:00,90.66,90.67,90.55,90.57,25273.0,69.6797,69.6874,69.5951,69.6105,25273.0
2018-12-11 13:30:00,90.56,90.57,90.43,90.45,25029.0,69.6028,69.6105,69.5029,69.5183,25029.0
2018-12-11 13:35:00,90.45,90.56,90.44,90.56,20402.0,69.5183,69.6028,69.5106,69.6028,20402.0
2018-12-11 13:40:00,90.55,90.55,90.39,90.4,30936.0,69.5951,69.5951,69.4722,69.4799,30936.0
2018-12-11 13:45:00,90.41,90.47,90.35,90.41,24055.0,69.4875,69.5337,69.4414,69.4875,24055.0
2018-12-11 13:50:00,90.42,90.48,90.34,90.46,37020.0,69.4952,69.5413,69.4337,69.526,37020.0
2018-12-11 13:55:00,90.45,90.52,90.44,90.5,13438.0,69.5183,69.5721,69.5106,69.5567,13438.0
2018-12-11 14:00:00,90.48,90.53,90.43,90.49,17991.0,69.5413,69.5798,69.5029,69.549,17991.0
2018-12-11 14:05:00,90.5,90.53,90.42,90.47,21854.0,69.5567,69.5798,69.4952,69.5337,21854.0
2018-12-11 14:10:00,90.47,90.58,90.47,90.58,19561.0,69.5337,69.6182,69.5337,69.6182,19561.0
2018-12-11 14:15:00,90.56,90.64,90.54,90.59,24772.0,69.6028,69.6643,69.5875,69.6259,24772.0
2018-12-11 14:20:00,90.59,90.64,90.47,90.57,75649.0,69.6259,69.6643,69.5337,69.6105,75649.0
2018-12-11 14:25:00,90.56,90.76,90.56,90.76,24787.0,69.6028,69.7565,69.6028,69.7565,24787.0
2018-12-11 14:30:00,90.77,90.81,90.63,90.68,42736.0,69.7642,69.795,69.6566,69.6951,42736.0
2018-12-11 14:35:00,90.69,90.73,90.61,90.64,35406.0,69.7027,69.7335,69.6413,69.6643,35406.0
2018-12-11 14:40:00,90.64,90.72,90.63,90.7,89300.0,69.6643,69.7258,69.6566,69.7104,89300.0
2018-12-11 14:45:00,90.7,90.86,90.69,90.79,28112.0,69.7104,69.8334,69.7027,69.7796,28112.0
2018-12-11 14:50:00,90.79,90.92,90.79,90.87,28704.0,69.7796,69.8795,69.7796,69.8411,28704.0
2018-12-11 14:55:00,90.87,90.91,90.81,90.89,17435.0,69.8411,69.8718,69.795,69.8565,17435.0
2018-12-11 15:00:00,90.9,90.98,90.85,90.89,48452.0,69.8642,69.9256,69.8257,69.8565,48452.0
2018-12-11 15:05:00,90.89,90.89,90.73,90.79,18891.0,69.8565,69.8565,69.7335,69.7796,18891.0
2018-12-11 15:10:00,90.78,90.92,90.78,90.91,27284.0,69.7719,69.8795,69.7719,69.8718,27284.0
2018-12-11 15:15:00,90.89,90.93,90.82,90.84,24199.0,69.8565,69.8872,69.8027,69.818,24199.0
2018-12-11 15:20:00,90.84,90.84,90.77,90.84,16559.0,69.818,69.818,69.7642,69.818,16559.0
2018-12-11 15:25:00,90.84,90.84,90.72,90.73,30535.0,69.818,69.818,69.7258,69.7335,30535.0
2018-12-11 15:30:00,90.73,90.81,90.72,90.75,33702.0,69.7335,69.795,69.7258,69.7489,33702.0
2018-12-11 15:35:00,90.74,90.76,90.67,90.7,33275.0,69.7412,69.7565,69.6874,69.7104,33275.0
2018-12-11 15:40:00,90.7,90.72,90.56,90.59,46617.0,69.7104,69.7258,69.6028,69.6259,46617.0
2018-12-11 15:45:00,90.59,90.72,90.54,90.58,62736.0,69.6259,69.7258,69.5875,69.6182,62736.0
2018-12-11 15:50:00,90.58,90.66,90.49,90.64,79801.0,69.6182,69.6797,69.549,69.6643,79801.0
2018-12-11 15:55:00,90.64,90.81,90.59,90.78,245269.0,69.6643,69.795,69.6259,69.7719,245269.0
2018-12-12 09:30:00,90.79,91.25,90.79,90.86,77583.0,69.7796,70.1332,69.7796,69.8334,77583.0
2018-12-12 09:35:00,90.9,90.94,90.65,90.7,20089.0,69.8642,69.8949,69.672,69.7104,20089.0
2018-12-12 09:40:00,90.74,90.79,90.61,90.63,15796.0,69.7412,69.7796,69.6413,69.6566,15796.0
2018-12-12 09:45:00,90.62,90.79,90.61,90.71,30490.0,69.6489,69.7796,69.6413,69.7181,30490.0
2018-12-12 09:50:00,90.72,90.72,90.51,90.62,46553.0,69.7258,69.7258,69.5644,69.6489,46553.0
2018-12-12 09:55:00,90.63,90.72,90.4,90.45,40494.0,69.6566,69.7258,69.4799,69.5183,40494.0
2018-12-12 10:00:00,90.46,90.48,90.3,90.34,68221.0,69.526,69.5413,69.403,69.4337,68221.0
2018-12-12 10:05:00,90.33,90.56,90.33,90.49,81845.0,69.4261,69.6028,69.4261,69.549,81845.0
2018-12-12 10:10:00,90.49,90.58,90.45,90.51,53408.0,69.549,69.6182,69.5183,69.5644,53408.0
2018-12-12 10:15:00,90.5,90.51,90.38,90.46,25145.0,69.5567,69.5644,69.4645,69.526,25145.0
2018-12-12 10:20:00,90.46,90.47,90.15,90.16,43584.0,69.526,69.5337,69.2877,69.2954,43584.0
2018-12-12 10:25:00,90.16,90.29,90.05,90.27,58462.0,69.2954,69.3953,69.2109,69.3799,58462.0
2018-12-12 10:30:00,90.28,90.39,90.24,90.35,34556.0,69.3876,69.4722,69.3569,69.4414,34556.0
2018-12-12 10:35:00,90.36,90.51,90.22,90.26,25862.0,69.4491,69.5644,69.3415,69.3723,25862.0
2018-12-12 10:40:00,90.27,90.35,90.08,90.09,37415.0,69.3799,69.4414,69.2339,69.2416,37415.0
2018-12-12 10:45:00,90.08,90.08,89.75,89.83,52560.0,69.2339,69.2339,68.9803,69.0418,52560.0
2018-12-12 10:50:00,89.82,89.93,89.77,89.78,38966.0,69.0341,69.1186,68.9957,69.0033,38966.0
2018-12-12 10:55:00,89.78,89.95,89.72,89.88,61500.0,69.0033,69.134,68.9572,69.0802,61500.0
2018-12-12 11:00:00,89.87,90.09,89.86,90.07,15197.0,69.0725,69.2416,69.0648,69.2262,15197.0
2018-12-12 11:05:00,90.1,90.18,89.98,90.04,41523.0,69.2493,69.3108,69.1571,69.2032,41523.0
2018-12-12 11:10:00,90.03,90.07,89.91,89.95,29224.0,69.1955,69.2262,69.1033,69.134,29224.0
2018-12-12 11:15:00,89.94,89.97,89.82,89.89,25699.0,69.1263,69.1494,69.0341,69.0879,25699.0
2018-12-12 11:20:00,89.9,89.96,89.79,89.79,27251.0,69.0956,69.1417,69.011,69.011,27251.0
2018-12-12 11:25:00,89.8,89.82,89.62,89.72,56479.0,69.0187,69.0341,68.8804,68.9572,56479.0
2018-12-12 11:30:00,89.74,89.83,89.7,89.79,22735.0,68.9726,69.0418,68.9419,69.011,22735.0
2018-12-12 11:35:00,89.81,89.93,89.8,89.89,28552.0,69.0264,69.1186,69.0187,69.0879,28552.0
2018-12-12 11:40:00,89.89,89.91,89.79,89.87,19267.0,69.0879,69.1033,69.011,69.0725,19267.0
2018-12-12 11:45:00,89.86,89.94,89.83,89.94,21784.0,69.0648,69.1263,69.0418,69.1263,21784.0
2018-12-12 11:50:00,89.92,89.94,89.69,89.7,12297.0,69.1109,69.1263,68.9342,68.9419,12297.0
2018-12-12 11:55:00,89.7,89.87,89.66,89.87,13657.0,68.9419,69.0725,68.9111,69.0725,13657.0
2018-12-12 12:00:00,89.87,89.92,89.82,89.86,14189.0,69.0725,69.1109,69.0341,69.0648,14189.0
2018-12-12 12:05:00,89.86,89.98,89.83,89.93,11233.0,69.0648,69.1571,69.0418,69.1186,11233.0
2018-12-12 12:10:00,89.94,89.94,89.8,89.86,19700.0,69.1263,69.1263,69.0187,69.0648,19700.0
2018-12-12 12:15:00,89.85,89.88,89.77,89.88,27040.0,69.0571,69.0802,68.9957,69.0802,27040.0
2018-12-12 12:20:00,89.86,89.88,89.76,89.79,32283.0,69.0648,69.0802,68.988,69.011,32283.0
2018-12-12 12:25:00,89.79,89.86,89.75,89.8,14514.0,69.011,69.0648,68.9803,69.0187,14514.0
2018-12-12 12:30:00,89.8,89.83,89.77,89.83,15079.0,69.0187,69.0418,68.9957,69.0418,15079.0
2018-12-12 12:35:00,89.83,89.87,89.77,89.87,14615.0,69.0418,69.0725,68.9957,69.0725,14615.0
2018-12-12 12:40:00,89.88,89.88,89.8,89.86,18033.0,69.0802,69.0802,69.0187,69.0648,18033.0
2018-12-12 12:45:00,89.85,89.86,89.77,89.81,16127.0,69.0571,69.0648,68.9957,69.0264,16127.0
2018-12-12 12:50:00,89.81,89.87,89.81,89.85,9629.0,69.0264,69.0725,69.0264,69.0571,9629.0
2018-12-12 12:55:00,89.84,89.91,89.84,89.9,13280.0,69.0495,69.1033,69.0495,69.0956,13280.0
2018-12-12 13:00:00,89.91,89.94,89.84,89.93,15337.0,69.1033,69.1263,69.0495,69.1186,15337.0
2018-12-12 13:05:00,89.93,89.98,89.9,89.92,13678.0,69.1186,69.1571,69.0956,69.1109,13678.0
2018-12-12 13:10:00,89.92,90.0,89.92,89.99,14329.0,69.1109,69.1724,69.1109,69.1647,14329.0
2018-12-12 13:15:00,89.99,89.99,89.86,89.86,18455.0,69.1647,69.1647,69.0648,69.0648,18455.0
2018-12-12 13:20:00,89.86,89.91,89.8,89.86,12889.0,69.0648,69.1033,69.0187,69.0648,12889.0
2018-12-12 13:25:00,89.88,89.93,89.84,89.86,11090.0,69.0802,69.1186,69.0495,69.0648,11090.0
2018-12-12 13:30:00,89.85,89.95,89.85,89.95,13168.0,69.0571,69.134,69.0571,69.134,13168.0
2018-12-12 13:35:00,89.96,89.99,89.95,89.96,11820.0,69.1417,69.1647,69.134,69.1417,11820.0
2018-12-12 13:40:00,89.96,90.02,89.95,89.98,24160.0,69.1417,69.1878,69.134,69.1571,24160.0
2018-12-12 13:45:00,89.97,90.01,89.95,89.98,25073.0,69.1494,69.1801,69.134,69.1571,25073.0
2018-12-12 13:50:00,89.97,90.01,89.93,89.96,22763.0,69.1494,69.1801,69.1186,69.1417,22763.0
2018-12-12 13:55:00,89.96,90.0,89.9,89.95,13966.0,69.1417,69.1724,69.0956,69.134,13966.0
2018-12-12 14:00:00,89.97,90.06,89.94,90.03,12543.0,69.1494,69.2185,69.1263,69.1955,12543.0
2018-12-12 14:05:00,90.02,90.03,89.9,89.92,35346.0,69.1878,69.1955,69.0956,69.1109,35346.0
2018-12-12 14:10:00,89.92,89.97,89.84,89.93,19255.0,69.1109,69.1494,69.0495,69.1186,19255.0
2018-12-12 14:15:00,89.92,89.98,89.87,89.97,32213.0,69.1109,69.1571,69.0725,69.1494,32213.0
2018-12-12 14:20:00,89.96,89.97,89.83,89.92,27731.0,69.1417,69.1494,69.0418,69.1109,27731.0
2018-12-12 14:25:00,89.92,89.96,89.86,89.93,29658.0,69.1109,69.1417,69.0648,69.1186,29658.0
2018-12-12 14:30:00,89.94,89.94,89.83,89.91,26300.0,69.1263,69.1263,69.0418,69.1033,26300.0
2018-12-12 14:35:00,89.91,89.93,89.77,89.79,28923.0,69.1033,69.1186,68.9957,69.011,28923.0
2018-12-12 14:40:00,89.78,89.83,89.74,89.82,36908.0,69.0033,69.0418,68.9726,69.0341,36908.0
2018-12-12 14:45:00,89.83,89.85,89.7,89.74,37661.0,69.0418,69.0571,68.9419,68.9726,37661.0
2018-12-12 14:50:00,89.72,89.78,89.66,89.71,25977.0,68.9572,69.0033,68.9111,68.9495,25977.0
2018-12-12 14:55:00,89.72,89.75,89.69,89.71,39018.0,68.9572,68.9803,68.9342,68.9495,39018.0
2018-12-12 15:00:00,89.72,89.77,89.64,89.75,35267.0,68.9572,68.9957,68.8957,68.9803,35267.0
2018-12-12 15:05:00,89.75,89.89,89.74,89.88,34901.0,68.9803,69.0879,68.9726,69.0802,34901.0
2018-12-12 15:10:00,89.87,89.9,89.81,89.87,39201.0,69.0725,69.0956,69.0264,69.0725,39201.0
2018-12-12 15:15:00,89.86,89.89,89.75,89.88,42994.0,69.0648,69.0879,68.9803,69.0802,42994.0
2018-12-12 15:20:00,89.87,89.89,89.79,89.85,28678.0,69.0725,69.0879,69.011,69.0571,28678.0
2018-12-12 15:25:00,89.86,89.96,89.83,89.91,40782.0,69.0648,69.1417,69.0418,69.1033,40782.0
2018-12-12 15:30:00,89.92,90.04,89.92,90.02,43499.0,69.1109,69.2032,69.1109,69.1878,43499.0
2018-12-12 15:35:00,90.01,90.12,89.96,90.04,50835.0,69.1801,69.2647,69.1417,69.2032,50835.0
2018-12-12 15:40:00,90.05,90.17,89.9,89.93,98983.0,69.2109,69.3031,69.0956,69.1186,98983.0
2018-12-12 15:45:00,89.92,89.99,89.8,89.83,68873.0,69.1109,69.1647,69.0187,69.0418,68873.0
2018-12-12 15:50:00,89.8,89.86,89.69,89.72,106745.0,69.0187,69.0648,68.9342,68.9572,106745.0
2018-12-12 15:55:00,89.71,89.71,89.52,89.59,231630.0,68.9495,68.9495,68.8035,68.8573,231630.0
2018-12-13 09:30:00,89.78,90.1,89.78,90.05,72697.0,69.0033,69.2493,69.0033,69.2109,72697.0
2018-12-13 09:35:00,90.02,90.08,89.86,90.04,30940.0,69.1878,69.2339,69.0648,69.2032,30940.0
2018-12-13 09:40:00,90.08,90.43,90.06,90.43,34875.0,69.2339,69.5029,69.2185,69.5029,34875.0
2018-12-13 09:45:00,90.44,90.51,90.3,90.44,43007.0,69.5106,69.5644,69.403,69.5106,43007.0
2018-12-13 09:50:00,90.44,90.58,90.36,90.49,25793.0,69.5106,69.6182,69.4491,69.549,25793.0
2018-12-13 09:55:00,90.49,90.57,90.41,90.44,30471.0,69.549,69.6105,69.4875,69.5106,30471.0
2018-12-13 10:00:00,90.43,90.68,90.35,90.67,42384.0,69.5029,69.6951,69.4414,69.6874,42384.0
2018-12-13 10:05:00,90.67,90.91,90.67,90.76,89411.0,69.6874,69.8718,69.6874,69.7565,89411.0
2018-12-13 10:10:00,90.76,90.83,90.68,90.79,36758.0,69.7565,69.8103,69.6951,69.7796,36758.0
2018-12-13 10:15:00,90.8,90.87,90.77,90.8,36905.0,69.7873,69.8411,69.7642,69.7873,36905.0
2018-12-13 10:20:00,90.81,90.9,90.74,90.75,61068.0,69.795,69.8642,69.7412,69.7489,61068.0
2018-12-13 10:25:00,90.75,90.75,90.57,90.63,51345.0,69.7489,69.7489,69.6105,69.6566,51345.0
2018-12-13 10:30:00,90.63,90.76,90.59,90.75,24804.0,69.6566,69.7565,69.6259,69.7489,24804.0
2018-12-13 10:35:00,90.73,90.74,90.61,90.63,26754.0,69.7335,69.7412,69.6413,69.6566,26754.0
2018-12-13 10:40:00,90.62,90.77,90.56,90.73,31897.0,69.6489,69.7642,69.6028,69.7335,31897.0
2018-12-13 10:45:00,90.72,90.77,90.58,90.76,26640.0,69.7258,69.7642,69.6182,69.7565,26640.0
2018-12-13 10:50:00,90.76,90.82,90.61,90.63,29453.0,69.7565,69.8027,69.6413,69.6566,29453.0
2018-12-13 10:55:00,90.64,90.67,90.52,90.53,44607.0,69.6643,69.6874,69.5721,69.5798,44607.0
2018-12-13 11:00:00,90.53,90.75,90.52,90.71,24064.0,69.5798,69.7489,69.5721,69.7181,24064.0
2018-12-13 11:05:00,90.71,90.76,90.66,90.69,28983.0,69.7181,69.7565,69.6797,69.7027,28983.0
2018-12-13 11:10:00,90.7,90.74,90.64,90.72,20489.0,69.7104,69.7412,69.6643,69.7258,20489.0
2018-12-13 11:15:00,90.72,90.94,90.71,90.88,36065.0,69.7258,69.8949,69.7181,69.8488,36065.0
2018-12-13 11:20:00,90.88,90.91,90.75,90.85,25462.0,69.8488,69.8718,69.7489,69.8257,25462.0
2018-12-13 11:25:00,90.85,90.99,90.84,90.99,30395.0,69.8257,69.9333,69.818,69.9333,30395.0
2018-12-13 11:30:00,90.98,91.0,90.93,90.96,24890.0,69.9256,69.941,69.8872,69.9103,24890.0
2018-12-13 11:35:00,90.99,91.0,90.79,90.91,49736.0,69.9333,69.941,69.7796,69.8718,49736.0
2018-12-13 11:40:00,90.9,91.02,90.87,90.99,28704.0,69.8642,69.9564,69.8411,69.9333,28704.0
2018-12-13 11:45:00,90.96,91.16,90.93,91.16,23577.0,69.9103,70.064,69.8872,70.064,23577.0
2018-12-13 11:50:00,91.16,91.25,91.15,91.25,34069.0,70.064,70.1332,70.0563,70.1332,34069.0
2018-12-13 11:55:00,91.24,91.25,91.17,91.18,43627.0,70.1255,70.1332,70.0717,70.0794,43627.0
2018-12-13 12:00:00,91.17,91.17,90.96,91.0,19050.0,70.0717,70.0717,69.9103,69.941,19050.0
2018-12-13 12:05:00,91.0,91.2,91.0,91.18,16153.0,69.941,70.0947,69.941,70.0794,16153.0
2018-12-13 12:10:00,91.17,91.17,91.09,91.13,31236.0,70.0717,70.0717,70.0102,70.0409,31236.0
2018-12-13 12:15:00,91.14,91.22,91.03,91.18,23714.0,70.0486,70.1101,69.9641,70.0794,23714.0
2018-12-13 12:20:00,91.19,91.26,91.14,91.24,14475.0,70.087,70.1408,70.0486,70.1255,14475.0
2018-12-13 12:25:00,91.24,91.24,91.16,91.18,13424.0,70.1255,70.1255,70.064,70.0794,13424.0
2018-12-13 12:30:00,91.17,91.2,91.07,91.08,26880.0,70.0717,70.0947,69.9948,70.0025,26880.0
2018-12-13 12:35:00,91.07,91.18,91.05,91.18,14934.0,69.9948,70.0794,69.9794,70.0794,14934.0
2018-12-13 12:40:00,91.19,91.2,91.13,91.13,14167.0,70.087,70.0947,70.0409,70.0409,14167.0
2018-12-13 12:45:00,91.15,91.22,91.12,91.21,16222.0,70.0563,70.1101,70.0332,70.1024,16222.0
2018-12-13 12:50:00,91.21,91.21,91.05,91.06,29451.0,70.1024,70.1024,69.9794,69.9871,29451.0
2018-12-13 12:55:00,91.06,91.09,91.0,91.06,32284.0,69.9871,70.0102,69.941,69.9871,32284.0
2018-12-13 13:00:00,91.06,91.06,90.97,91.0,33241.0,69.9871,69.9871,69.918,69.941,33241.0
2018-12-13 13:05:00,90.99,91.08,90.99,91.05,20720.0,69.9333,70.0025,69.9333,69.9794,20720.0
2018-12-13 13:10:00,91.03,91.07,90.94,91.02,17878.0,69.9641,69.9948,69.8949,69.9564,17878.0
2018-12-13 13:15:00,91.03,91.11,91.02,91.08,17203.0,69.9641,70.0256,69.9564,70.0025,17203.0
2018-12-13 13:20:00,91.09,91.14,91.06,91.06,15647.0,70.0102,70.0486,69.9871,69.9871,15647.0
2018-12-13 13:25:00,91.06,91.07,90.97,90.99,20149.0,69.9871,69.9948,69.918,69.9333,20149.0
2018-12-13 13:30:00,90.98,91.06,90.98,91.05,17969.0,69.9256,69.9871,69.9256,69.9794,17969.0
2018-12-13 13:35:00,91.06,91.15,91.04,91.1,16307.0,69.9871,70.0563,69.9718,70.0179,16307.0
2018-12-13 13:40:00,91.12,91.18,91.09,91.1,12133.0,70.0332,70.0794,70.0102,70.0179,12133.0
2018-12-13 13:45:00,91.1,91.1,91.0,91.08,16989.0,70.0179,70.0179,69.941,70.0025,16989.0
2018-12-13 13:50:00,91.08,91.08,90.99,91.02,27390.0,70.0025,70.0025,69.9333,69.9564,27390.0
2018-12-13 13:55:00,91.02,91.06,90.97,90.98,23302.0,69.9564,69.9871,69.918,69.9256,23302.0
2018-12-13 14:00:00,90.98,90.98,90.92,90.93,18252.0,69.9256,69.9256,69.8795,69.8872,18252.0
2018-12-13 14:05:00,90.93,90.94,90.83,90.87,21084.0,69.8872,69.8949,69.8103,69.8411,21084.0
2018-12-13 14:10:00,90.86,90.92,90.85,90.9,17530.0,69.8334,69.8795,69.8257,69.8642,17530.0
2018-12-13 14:15:00,90.91,91.02,90.9,91.02,16955.0,69.8718,69.9564,69.8642,69.9564,16955.0
2018-12-13 14:20:00,91.02,91.02,90.92,90.92,19390.0,69.9564,69.9564,69.8795,69.8795,19390.0
2018-12-13 14:25:00,90.92,90.94,90.72,90.72,98571.0,69.8795,69.8949,69.7258,69.7258,98571.0
2018-12-13 14:30:00,90.73,90.81,90.68,90.8,43427.0,69.7335,69.795,69.6951,69.7873,43427.0
2018-12-13 14:35:00,90.79,90.92,90.77,90.9,17280.0,69.7796,69.8795,69.7642,69.8642,17280.0
2018-12-13 14:40:00,90.89,90.98,90.89,90.96,15520.0,69.8565,69.9256,69.8565,69.9103,15520.0
2018-12-13 14:45:00,90.96,91.0,90.93,90.95,20502.0,69.9103,69.941,69.8872,69.9026,20502.0
2018-12-13 14:50:00,90.96,91.0,90.88,90.88,24230.0,69.9103,69.941,69.8488,69.8488,24230.0
2018-12-13 14:55:00,90.88,90.97,90.87,90.96,38307.0,69.8488,69.918,69.8411,69.9103,38307.0
2018-12-13 15:00:00,90.96,91.0,90.95,90.98,18511.0,69.9103,69.941,69.9026,69.9256,18511.0
2018-12-13 15:05:00,90.98,91.01,90.96,90.96,19391.0,69.9256,69.9487,69.9103,69.9103,19391.0
2018-12-13 15:10:00,90.96,91.01,90.89,91.01,44368.0,69.9103,69.9487,69.8565,69.9487,44368.0
2018-12-13 15:15:00,91.0,91.08,90.99,91.07,29620.0,69.941,70.0025,69.9333,69.9948,29620.0
2018-12-13 15:20:00,91.07,91.11,90.99,91.02,27393.0,69.9948,70.0256,69.9333,69.9564,27393.0
2018-12-13 15:25:00,91.01,91.03,90.95,90.97,21017.0,69.9487,69.9641,69.9026,69.918,21017.0
2018-12-13 15:30:00,90.96,91.03,90.91,91.01,95081.0,69.9103,69.9641,69.8718,69.9487,95081.0
2018-12-13 15:35:00,91.0,91.02,90.92,90.95,50894.0,69.941,69.9564,69.8795,69.9026,50894.0
2018-12-13 15:40:00,90.96,91.14,90.92,91.06,98763.0,69.9103,70.0486,69.8795,69.9871,98763.0
2018-12-13 15:45:00,91.05,91.1,90.94,90.95,108635.0,69.9794,70.0179,69.8949,69.9026,108635.0
2018-12-13 15:50:00,90.95,91.03,90.9,90.91,102680.0,69.9026,69.9641,69.8642,69.8718,102680.0
2018-12-13 15:55:00,90.91,91.04,90.88,90.9,189804.0,69.8718,69.9718,69.8488,69.8642,189804.0
2018-12-14 09:30:00,91.0,91.35,90.5,91.13,70612.0,69.941,70.21,69.5567,70.0409,70612.0
2018-12-14 09:35:00,91.19,91.19,90.78,90.85,18525.0,70.087,70.087,69.7719,69.8257,18525.0
2018-12-14 09:40:00,90.87,90.87,90.54,90.63,56766.0,69.8411,69.8411,69.5875,69.6566,56766.0
2018-12-14 09:45:00,90.61,90.66,90.27,90.33,39257.0,69.6413,69.6797,69.3799,69.4261,39257.0
2018-12-14 09:50:00,90.34,90.53,90.3,90.49,54883.0,69.4337,69.5798,69.403,69.549,54883.0
2018-12-14 09:55:00,90.5,90.58,90.46,90.46,19725.0,69.5567,69.6182,69.526,69.526,19725.0
2018-12-14 10:00:00,90.45,90.52,90.36,90.48,16394.0,69.5183,69.5721,69.4491,69.5413,16394.0
2018-12-14 10:05:00,90.47,90.62,90.47,90.54,15373.0,69.5337,69.6489,69.5337,69.5875,15373.0
2018-12-14 10:10:00,90.55,90.75,90.54,90.71,27542.0,69.5951,69.7489,69.5875,69.7181,27542.0
2018-12-14 10:15:00,90.7,90.7,90.35,90.35,18364.0,69.7104,69.7104,69.4414,69.4414,18364.0
2018-12-14 10:20:00,90.35,90.54,90.32,90.53,25382.0,69.4414,69.5875,69.4184,69.5798,25382.0
2018-12-14 10:25:00,90.51,90.65,90.46,90.61,13769.0,69.5644,69.672,69.526,69.6413,13769.0
2018-12-14 10:30:00,90.62,90.66,90.43,90.43,18199.0,69.6489,69.6797,69.5029,69.5029,18199.0
2018-12-14 10:35:00,90.45,90.59,90.45,90.56,20688.0,69.5183,69.6259,69.5183,69.6028,20688.0
2018-12-14 10:40:00,90.57,90.65,90.55,90.64,9736.0,69.6105,69.672,69.5951,69.6643,9736.0
2018-12-14 10:45:00,90.65,90.68,90.56,90.58,13521.0,69.672,69.6951,69.6028,69.6182,13521.0
2018-12-14 10:50:00,90.59,90.63,90.52,90.6,13473.0,69.6259,69.6566,69.5721,69.6336,13473.0
2018-12-14 10:55:00,90.61,90.77,90.61,90.68,23487.0,69.6413,69.7642,69.6413,69.6951,23487.0
2018-12-14 11:00:00,90.69,90.72,90.53,90.54,32429.0,69.7027,69.7258,69.5798,69.5875,32429.0
2018-12-14 11:05:00,90.53,90.58,90.5,90.56,20737.0,69.5798,69.6182,69.5567,69.6028,20737.0
2018-12-14 11:10:00,90.56,90.6,90.46,90.48,28579.0,69.6028,69.6336,69.526,69.5413,28579.0
2018-12-14 11:15:00,90.49,90.58,90.44,90.46,18351.0,69.549,69.6182,69.5106,69.526,18351.0
2018-12-14 11:20:00,90.47,90.48,90.18,90.18,31904.0,69.5337,69.5413,69.3108,69.3108,31904.0
2018-12-14 11:25:00,90.2,90.36,90.19,90.29,51280.0,69.3261,69.4491,69.3185,69.3953,51280.0
2018-12-14 11:30:00,90.3,90.35,90.26,90.32,12303.0,69.403,69.4414,69.3723,69.4184,12303.0
2018-12-14 11:35:00,90.31,90.44,90.28,90.4,17348.0,69.4107,69.5106,69.3876,69.4799,17348.0
2018-12-14 11:40:00,90.39,90.54,90.39,90.49,14754.0,69.4722,69.5875,69.4722,69.549,14754.0
2018-12-14 11:45:00,90.49,90.51,90.44,90.47,11456.0,69.549,69.5644,69.5106,69.5337,11456.0
2018-12-14 11:50:00,90.46,90.46,90.33,90.37,18351.0,69.526,69.526,69.4261,69.4568,18351.0
2018-12-14 11:55:00,90.38,90.39,90.23,90.3,12288.0,69.4645,69.4722,69.3492,69.403,12288.0
2018-12-14 12:00:00,90.31,90.39,90.29,90.34,11116.0,69.4107,69.4722,69.3953,69.4337,11116.0
2018-12-14 12:05:00,90.33,90.34,90.28,90.3,6981.0,69.4261,69.4337,69.3876,69.403,6981.0
2018-12-14 12:10:00,90.31,90.32,90.25,90.26,16013.0,69.4107,69.4184,69.3646,69.3723,16013.0
2018-12-14 12:15:00,90.26,90.34,90.25,90.32,9778.0,69.3723,69.4337,69.3646,69.4184,9778.0
2018-12-14 12:20:00,90.33,90.42,90.33,90.4,14177.0,69.4261,69.4952,69.4261,69.4799,14177.0
2018-12-14 12:25:00,90.4,90.46,90.33,90.41,7147.0,69.4799,69.526,69.4261,69.4875,7147.0
2018-12-14 12:30:00,90.43,90.51,90.42,90.46,17976.0,69.5029,69.5644,69.4952,69.526,17976.0
2018-12-14 12:35:00,90.47,90.49,90.42,90.43,6327.0,69.5337,69.549,69.4952,69.5029,6327.0
2018-12-14 12:40:00,90.43,90.49,90.38,90.4,8250.0,69.5029,69.549,69.4645,69.4799,8250.0
2018-12-14 12:45:00,90.4,90.45,90.38,90.45,37602.0,69.4799,69.5183,69.4645,69.5183,37602.0
2018-12-14 12:50:00,90.46,90.48,90.45,90.46,7720.0,69.526,69.5413,69.5183,69.526,7720.0
2018-12-14 12:55:00,90.48,90.5,90.43,90.48,7852.0,69.5413,69.5567,69.5029,69.5413,7852.0
2018-12-14 13:00:00,90.49,90.5,90.26,90.3,15613.0,69.549,69.5567,69.3723,69.403,15613.0
2018-12-14 13:05:00,90.3,90.37,90.26,90.36,14745.0,69.403,69.4568,69.3723,69.4491,14745.0
2018-12-14 13:10:00,90.36,90.43,90.33,90.4,11041.0,69.4491,69.5029,69.4261,69.4799,11041.0
2018-12-14 13:15:00,90.39,90.45,90.36,90.37,8848.0,69.4722,69.5183,69.4491,69.4568,8848.0
2018-12-14 13:20:00,90.37,90.42,90.34,90.39,9870.0,69.4568,69.4952,69.4337,69.4722,9870.0
2018-12-14 13:25:00,90.39,90.46,90.37,90.44,6870.0,69.4722,69.526,69.4568,69.5106,6870.0
2018-12-14 13:30:00,90.44,90.48,90.36,90.36,14175.0,69.5106,69.5413,69.4491,69.4491,14175.0
2018-12-14 13:35:00,90.37,90.46,90.36,90.45,9596.0,69.4568,69.526,69.4491,69.5183,9596.0
2018-12-14 13:40:00,90.45,90.48,90.4,90.43,11984.0,69.5183,69.5413,69.4799,69.5029,11984.0
2018-12-14 13:45:00,90.42,90.42,90.36,90.36,15280.0,69.4952,69.4952,69.4491,69.4491,15280.0
2018-12-14 13:50:00,90.37,90.43,90.37,90.39,27654.0,69.4568,69.5029,69.4568,69.4722,27654.0
2018-12-14 13:55:00,90.39,90.48,90.38,90.41,12922.0,69.4722,69.5413,69.4645,69.4875,12922.0
2018-12-14 14:00:00,90.42,90.49,90.38,90.49,16824.0,69.4952,69.549,69.4645,69.549,16824.0
2018-12-14 14:05:00,90.49,90.55,90.43,90.44,19798.0,69.549,69.5951,69.5029,69.5106,19798.0
2018-12-14 14:10:00,90.45,90.52,90.44,90.51,27025.0,69.5183,69.5721,69.5106,69.5644,27025.0
2018-12-14 14:15:00,90.53,90.67,90.52,90.65,30049.0,69.5798,69.6874,69.5721,69.672,30049.0
2018-12-14 14:20:00,90.66,90.68,90.63,90.68,17126.0,69.6797,69.6951,69.6566,69.6951,17126.0
2018-12-14 14:25:00,90.68,90.7,90.52,90.58,21649.0,69.6951,69.7104,69.5721,69.6182,21649.0
2018-12-14 14:30:00,90.56,90.57,90.42,90.44,30240.0,69.6028,69.6105,69.4952,69.5106,30240.0
2018-12-14 14:35:00,90.44,90.47,90.32,90.35,32330.0,69.5106,69.5337,69.4184,69.4414,32330.0
2018-12-14 14:40:00,90.35,90.37,90.28,90.37,33693.0,69.4414,69.4568,69.3876,69.4568,33693.0
2018-12-14 14:45:00,90.38,90.45,90.33,90.33,16502.0,69.4645,69.5183,69.4261,69.4261,16502.0
2018-12-14 14:50:00,90.34,90.41,90.33,90.38,23107.0,69.4337,69.4875,69.4261,69.4645,23107.0
2018-12-14 14:55:00,90.39,90.47,90.37,90.42,23097.0,69.4722,69.5337,69.4568,69.4952,23097.0
2018-12-14 15:00:00,90.42,90.47,90.41,90.42,19160.0,69.4952,69.5337,69.4875,69.4952,19160.0
2018-12-14 15:05:00,90.42,90.56,90.42,90.52,31003.0,69.4952,69.6028,69.4952,69.5721,31003.0
2018-12-14 15:10:00,90.55,90.6,90.48,90.56,51348.0,69.5951,69.6336,69.5413,69.6028,51348.0
2018-12-14 15:15:00,90.56,90.6,90.55,90.59,21390.0,69.6028,69.6336,69.5951,69.6259,21390.0
2018-12-14 15:20:00,90.58,90.58,90.41,90.47,54123.0,69.6182,69.6182,69.4875,69.5337,54123.0
2018-12-14 15:25:00,90.48,90.5,90.43,90.48,19857.0,69.5413,69.5567,69.5029,69.5413,19857.0
2018-12-14 15:30:00,90.48,90.48,90.3,90.31,35417.0,69.5413,69.5413,69.403,69.4107,35417.0
2018-12-14 15:35:00,90.31,90.49,90.31,90.48,44218.0,69.4107,69.549,69.4107,69.5413,44218.0
2018-12-14 15:40:00,90.48,90.54,90.47,90.48,64501.0,69.5413,69.5875,69.5337,69.5413,64501.0
2018-12-14 15:45:00,90.48,90.57,90.41,90.53,71754.0,69.5413,69.6105,69.4875,69.5798,71754.0
2018-12-14 15:50:00,90.53,90.62,90.45,90.62,87353.0,69.5798,69.6489,69.5183,69.6489,87353.0
2018-12-14 15:55:00,90.62,90.79,90.53,90.78,208759.0,69.6489,69.7796,69.5798,69.7719,208759.0
2018-12-17 09:30:00,91.0,91.3,90.96,91.09,154543.0,69.941,70.1716,69.9103,70.0102,154543.0
2018-12-17 09:35:00,91.08,91.18,90.71,90.75,24102.0,70.0025,70.0794,69.7181,69.7489,24102.0
2018-12-17 09:40:00,90.75,90.95,90.75,90.89,24347.0,69.7489,69.9026,69.7489,69.8565,24347.0
2018-12-17 09:45:00,90.94,90.97,90.72,90.81,39682.0,69.8949,69.918,69.7258,69.795,39682.0
2018-12-17 09:50:00,90.82,90.84,90.46,90.54,28169.0,69.8027,69.818,69.526,69.5875,28169.0
2018-12-17 09:55:00,90.51,90.51,90.24,90.32,18697.0,69.5644,69.5644,69.3569,69.4184,18697.0
2018-12-17 10:00:00,90.33,90.38,89.98,90.05,114952.0,69.4261,69.4645,69.1571,69.2109,114952.0
2018-12-17 10:05:00,90.13,90.26,90.04,90.06,134632.0,69.2723,69.3723,69.2032,69.2185,134632.0
2018-12-17 10:10:00,90.05,90.06,89.83,89.88,23952.0,69.2109,69.2185,69.0418,69.0802,23952.0
2018-12-17 10:15:00,89.89,89.91,89.77,89.8,23849.0,69.0879,69.1033,68.9957,69.0187,23849.0
2018-12-17 10:20:00,89.79,89.86,89.74,89.77,27563.0,69.011,69.0648,68.9726,68.9957,27563.0
2018-12-17 10:25:00,89.78,89.84,89.55,89.56,54047.0,69.0033,69.0495,68.8266,68.8342,54047.0
2018-12-17 10:30:00,89.54,89.78,89.52,89.72,65367.0,68.8189,69.0033,68.8035,68.9572,65367.0
2018-12-17 10:35:00,89.71,89.8,89.6,89.71,79990.0,68.9495,69.0187,68.865,68.9495,79990.0
2018-12-17 10:40:00,89.73,89.83,89.72,89.83,27254.0,68.9649,69.0418,68.9572,69.0418,27254.0
2018-12-17 10:45:00,89.83,89.99,89.83,89.9,24383.0,69.0418,69.1647,69.0418,69.0956,24383.0
2018-12-17 10:50:00,89.91,90.0,89.91,89.94,21519.0,69.1033,69.1724,69.1033,69.1263,21519.0
2018-12-17 10:55:00,89.93,90.03,89.91,89.98,14308.0,69.1186,69.1955,69.1033,69.1571,14308.0
2018-12-17 11:00:00,90.0,90.02,89.76,89.79,16401.0,69.1724,69.1878,68.988,69.011,16401.0
2018-12-17 11:05:00,89.81,89.86,89.78,89.82,8865.0,69.0264,69.0648,69.0033,69.0341,8865.0
2018-12-17 11:10:00,89.81,89.81,89.58,89.59,10987.0,69.0264,69.0264,68.8496,68.8573,10987.0
2018-12-17 11:15:00,89.56,89.59,89.34,89.44,38480.0,68.8342,68.8573,68.6652,68.742,38480.0
2018-12-17 11:20:00,89.43,89.43,89.28,89.31,53644.0,68.7343,68.7343,68.619,68.6421,53644.0
2018-12-17 11:25:00,89.28,89.31,89.1,89.15,29233.0,68.619,68.6421,68.4807,68.5191,29233.0
2018-12-17 11:30:00,89.14,89.28,89.12,89.26,30484.0,68.5114,68.619,68.4961,68.6037,30484.0
2018-12-17 11:35:00,89.24,89.55,89.24,89.54,22199.0,68.5883,68.8266,68.5883,68.8189,22199.0
2018-12-17 11:40:00,89.56,89.56,89.46,89.5,60799.0,68.8342,68.8342,68.7574,68.7881,60799.0
2018-12-17 11:45:00,89.5,89.64,89.46,89.63,17819.0,68.7881,68.8957,68.7574,68.8881,17819.0
2018-12-17 11:50:00,89.63,89.67,89.54,89.56,16503.0,68.8881,68.9188,68.8189,68.8342,16503.0
2018-12-17 11:55:00,89.57,89.57,89.43,89.44,14921.0,68.8419,68.8419,68.7343,68.742,14921.0
2018-12-17 12:00:00,89.48,89.59,89.38,89.42,33994.0,68.7728,68.8573,68.6959,68.7266,33994.0
2018-12-17 12:05:00,89.43,89.49,89.37,89.43,12001.0,68.7343,68.7804,68.6882,68.7343,12001.0
2018-12-17 12:10:00,89.41,89.45,89.38,89.42,15155.0,68.719,68.7497,68.6959,68.7266,15155.0
2018-12-17 12:15:00,89.41,89.47,89.3,89.3,16225.0,68.719,68.7651,68.6344,68.6344,16225.0
2018-12-17 12:20:00,89.3,89.31,89.21,89.26,26678.0,68.6344,68.6421,68.5652,68.6037,26678.0
2018-12-17 12:25:00,89.25,89.32,89.23,89.24,29345.0,68.596,68.6498,68.5806,68.5883,29345.0
2018-12-17 12:30:00,89.22,89.22,88.95,89.11,92973.0,68.5729,68.5729,68.3654,68.4884,92973.0
2018-12-17 12:35:00,89.14,89.18,88.83,88.91,57107.0,68.5114,68.5422,68.2732,68.3347,57107.0
2018-12-17 12:40:00,88.9,88.96,88.81,88.82,26412.0,68.327,68.3731,68.2578,68.2655,26412.0
2018-12-17 12:45:00,88.8,88.85,88.71,88.82,36848.0,68.2501,68.2886,68.181,68.2655,36848.0
2018-12-17 12:50:00,88.83,88.84,88.46,88.51,67661.0,68.2732,68.2809,67.9888,68.0272,67661.0
2018-12-17 12:55:00,88.55,88.59,88.44,88.48,70244.0,68.058,68.0887,67.9734,68.0042,70244.0
2018-12-17 13:00:00,88.48,88.54,88.4,88.48,45412.0,68.0042,68.0503,67.9427,68.0042,45412.0
2018-12-17 13:05:00,88.5,88.64,88.49,88.63,48833.0,68.0196,68.1272,68.0119,68.1195,48833.0
2018-12-17 13:10:00,88.63,88.79,88.63,88.75,43321.0,68.1195,68.2424,68.1195,68.2117,43321.0
2018-12-17 13:15:00,88.74,88.86,88.66,88.81,35348.0,68.204,68.2962,68.1425,68.2578,35348.0
2018-12-17 13:20:00,88.82,88.87,88.77,88.83,59296.0,68.2655,68.3039,68.2271,68.2732,59296.0
2018-12-17 13:25:00,88.83,88.88,88.7,88.72,53137.0,68.2732,68.3116,68.1733,68.1886,53137.0
2018-12-17 13:30:00,88.72,88.72,88.42,88.44,86559.0,68.1886,68.1886,67.9581,67.9734,86559.0
2018-12-17 13:35:00,88.44,88.49,88.33,88.42,43099.0,67.9734,68.0119,67.8889,67.9581,43099.0
2018-12-17 13:40:00,88.43,88.47,88.34,88.39,23407.0,67.9658,67.9965,67.8966,67.935,23407.0
2018-12-17 13:45:00,88.38,88.44,88.36,88.39,29400.0,67.9273,67.9734,67.912,67.935,29400.0
2018-12-17 13:50:00,88.39,88.46,88.25,88.46,25676.0,67.935,67.9888,67.8274,67.9888,25676.0
2018-12-17 13:55:00,88.46,88.54,88.37,88.39,24774.0,67.9888,68.0503,67.9196,67.935,24774.0
2018-12-17 14:00:00,88.38,88.43,88.26,88.26,20886.0,67.9273,67.9658,67.8351,67.8351,20886.0
2018-12-17 14:05:00,88.28,88.31,88.21,88.23,20419.0,67.8505,67.8735,67.7967,67.812,20419.0
2018-12-17 14:10:00,88.22,88.25,88.13,88.18,22879.0,67.8043,67.8274,67.7352,67.7736,22879.0
2018-12-17 14:15:00,88.17,88.28,88.1,88.23,33841.0,67.7659,67.8505,67.7121,67.812,33841.0
2018-12-17 14:20:00,88.23,88.3,88.13,88.29,23470.0,67.812,67.8658,67.7352,67.8581,23470.0
2018-12-17 14:25:00,88.3,88.38,88.25,88.37,28456.0,67.8658,67.9273,67.8274,67.9196,28456.0
2018-12-17 14:30:00,88.36,88.36,88.3,88.31,22299.0,67.912,67.912,67.8658,67.8735,22299.0
2018-12-17 14:35:00,88.32,88.43,88.3,88.35,21951.0,67.8812,67.9658,67.8658,67.9043,21951.0
2018-12-17 14:40:00,88.34,88.47,88.33,88.44,24184.0,67.8966,67.9965,67.8889,67.9734,24184.0
2018-12-17 14:45:00,88.46,88.66,88.46,88.62,43138.0,67.9888,68.1425,67.9888,68.1118,43138.0
2018-12-17 14:50:00,88.62,88.62,88.5,88.51,32236.0,68.1118,68.1118,68.0196,68.0272,32236.0
2018-12-17 14:55:00,88.51,88.54,88.39,88.5,28122.0,68.0272,68.0503,67.935,68.0196,28122.0
2018-12-17 15:00:00,88.5,88.5,88.4,88.4,42210.0,68.0196,68.0196,67.9427,67.9427,42210.0
2018-12-17 15:05:00,88.4,88.43,88.3,88.31,47598.0,67.9427,67.9658,67.8658,67.8735,47598.0
2018-12-17 15:10:00,88.3,88.54,88.29,88.39,45047.0,67.8658,68.0503,67.8581,67.935,45047.0
2018-12-17 15:15:00,88.39,88.39,88.12,88.14,50905.0,67.935,67.935,67.7275,67.7429,50905.0
2018-12-17 15:20:00,88.14,88.22,88.05,88.08,65475.0,67.7429,67.8043,67.6737,67.6967,65475.0
2018-12-17 15:25:00,88.09,88.1,87.91,88.01,81316.0,67.7044,67.7121,67.5661,67.6429,81316.0
2018-12-17 15:30:00,88.01,88.1,87.91,88.04,99796.0,67.6429,67.7121,67.5661,67.666,99796.0
2018-12-17 15:35:00,88.04,88.07,87.89,87.9,67971.0,67.666,67.6891,67.5507,67.5584,67971.0
2018-12-17 15:40:00,87.9,87.9,87.68,87.8,93082.0,67.5584,67.5584,67.3893,67.4815,93082.0
2018-12-17 15:45:00,87.79,87.87,87.64,87.77,143660.0,67.4739,67.5353,67.3586,67.4585,143660.0
2018-12-17 15:50:00,87.77,87.95,87.73,87.95,137902.0,67.4585,67.5968,67.4277,67.5968,137902.0
2018-12-17 15:55:00,87.94,88.12,87.9,88.08,318321.0,67.5891,67.7275,67.5584,67.6967,318321.0
2018-12-18 09:30:00,88.43,89.23,88.19,88.61,102732.0,67.9658,68.5806,67.7813,68.1041,102732.0
2018-12-18 09:35:00,88.56,88.8,88.46,88.59,29534.0,68.0657,68.2501,67.9888,68.0887,29534.0
2018-12-18 09:40:00,88.57,88.57,88.3,88.32,38940.0,68.0734,68.0734,67.8658,67.8812,38940.0
2018-12-18 09:45:00,88.33,88.42,88.29,88.29,34994.0,67.8889,67.9581,67.8581,67.8581,34994.0
2018-12-18 09:50:00,88.3,88.36,88.23,88.24,24345.0,67.8658,67.912,67.812,67.8197,24345.0
2018-12-18 09:55:00,88.26,88.31,88.18,88.26,20406.0,67.8351,67.8735,67.7736,67.8351,20406.0
2018-12-18 10:00:00,88.27,88.68,88.27,88.5,85875.0,67.8428,68.1579,67.8428,68.0196,85875.0
2018-12-18 10:05:00,88.56,88.6,88.36,88.55,36342.0,68.0657,68.0964,67.912,68.058,36342.0
2018-12-18 10:10:00,88.55,88.55,88.31,88.4,30623.0,68.058,68.058,67.8735,67.9427,30623.0
2018-12-18 10:15:00,88.41,88.45,88.35,88.37,28826.0,67.9504,67.9811,67.9043,67.9196,28826.0
2018-12-18 10:20:00,88.37,88.37,88.25,88.31,20390.0,67.9196,67.9196,67.8274,67.8735,20390.0
2018-12-18 10:25:00,88.29,88.63,88.26,88.61,18958.0,67.8581,68.1195,67.8351,68.1041,18958.0
2018-12-18 10:30:00,88.62,88.62,88.3,88.3,36863.0,68.1118,68.1118,67.8658,67.8658,36863.0
2018-12-18 10:35:00,88.28,88.33,88.22,88.26,27168.0,67.8505,67.8889,67.8043,67.8351,27168.0
2018-12-18 10:40:00,88.25,88.41,88.24,88.33,28107.0,67.8274,67.9504,67.8197,67.8889,28107.0
2018-12-18 10:45:00,88.33,88.33,88.24,88.25,15199.0,67.8889,67.8889,67.8197,67.8274,15199.0
2018-12-18 10:50:00,88.24,88.4,88.17,88.28,25306.0,67.8197,67.9427,67.7659,67.8505,25306.0
2018-12-18 10:55:00,88.27,88.31,88.16,88.17,13984.0,67.8428,67.8735,67.7582,67.7659,13984.0
2018-12-18 11:00:00,88.18,88.19,88.01,88.02,34895.0,67.7736,67.7813,67.6429,67.6506,34895.0
2018-12-18 11:05:00,88.02,88.04,87.88,88.02,48111.0,67.6506,67.666,67.543,67.6506,48111.0
2018-12-18 11:10:00,88.05,88.12,88.01,88.04,22896.0,67.6737,67.7275,67.6429,67.666,22896.0
2018-12-18 11:15:00,88.03,88.24,88.03,88.15,23491.0,67.6583,67.8197,67.6583,67.7505,23491.0
2018-12-18 11:20:00,88.13,88.22,88.08,88.14,15520.0,67.7352,67.8043,67.6967,67.7429,15520.0
2018-12-18 11:25:00,88.14,88.16,88.03,88.08,13174.0,67.7429,67.7582,67.6583,67.6967,13174.0
2018-12-18 11:30:00,88.11,88.14,88.02,88.02,12590.0,67.7198,67.7429,67.6506,67.6506,12590.0
2018-12-18 11:35:00,88.04,88.16,88.03,88.07,23270.0,67.666,67.7582,67.6583,67.6891,23270.0
2018-12-18 11:40:00,88.04,88.08,87.88,88.05,24855.0,67.666,67.6967,67.543,67.6737,24855.0
2018-12-18 11:45:00,88.04,88.11,87.97,88.05,17350.0,67.666,67.7198,67.6122,67.6737,17350.0
2018-12-18 11:50:00,88.04,88.18,88.01,88.02,20073.0,67.666,67.7736,67.6429,67.6506,20073.0
2018-12-18 11:55:00,88.02,88.09,87.99,88.01,13460.0,67.6506,67.7044,67.6276,67.6429,13460.0
2018-12-18 12:00:00,88.02,88.09,87.95,88.05,18748.0,67.6506,67.7044,67.5968,67.6737,18748.0
2018-12-18 12:05:00,88.07,88.17,88.07,88.1,11538.0,67.6891,67.7659,67.6891,67.7121,11538.0
2018-12-18 12:10:00,88.11,88.13,88.01,88.06,12732.0,67.7198,67.7352,67.6429,67.6814,12732.0
2018-12-18 12:15:00,88.07,88.32,88.06,88.3,17982.0,67.6891,67.8812,67.6814,67.8658,17982.0
2018-12-18 12:20:00,88.31,88.34,88.28,88.29,15143.0,67.8735,67.8966,67.8505,67.8581,15143.0
2018-12-18 12:25:00,88.29,88.29,88.21,88.22,9025.0,67.8581,67.8581,67.7967,67.8043,9025.0
2018-12-18 12:30:00,88.22,88.22,88.08,88.1,18651.0,67.8043,67.8043,67.6967,67.7121,18651.0
2018-12-18 12:35:00,88.08,88.13,88.01,88.06,14347.0,67.6967,67.7352,67.6429,67.6814,14347.0
2018-12-18 12:40:00,88.07,88.14,88.01,88.03,8056.0,67.6891,67.7429,67.6429,67.6583,8056.0
2018-12-18 12:45:00,88.02,88.02,87.91,87.94,10062.0,67.6506,67.6506,67.5661,67.5891,10062.0
2018-12-18 12:50:00,87.95,87.97,87.88,87.95,12669.0,67.5968,67.6122,67.543,67.5968,12669.0
2018-12-18 12:55:00,87.97,88.01,87.84,87.95,8345.0,67.6122,67.6429,67.5123,67.5968,8345.0
2018-12-18 13:00:00,87.93,88.02,87.9,88.01,10468.0,67.5815,67.6506,67.5584,67.6429,10468.0
2018-12-18 13:05:00,87.99,88.02,87.91,87.92,9997.0,67.6276,67.6506,67.5661,67.5738,9997.0
2018-12-18 13:10:00,87.91,87.98,87.87,87.87,8151.0,67.5661,67.6199,67.5353,67.5353,8151.0
2018-12-18 13:15:00,87.86,87.96,87.84,87.96,17750.0,67.5277,67.6045,67.5123,67.6045,17750.0
2018-12-18 13:20:00,87.96,87.99,87.89,87.93,10970.0,67.6045,67.6276,67.5507,67.5815,10970.0
2018-12-18 13:25:00,87.94,87.94,87.85,87.89,13418.0,67.5891,67.5891,67.52,67.5507,13418.0
2018-12-18 13:30:00,87.85,87.85,87.77,87.84,30686.0,67.52,67.52,67.4585,67.5123,30686.0
2018-12-18 13:35:00,87.84,87.9,87.83,87.83,8871.0,67.5123,67.5584,67.5046,67.5046,8871.0
2018-12-18 13:40:00,87.84,87.85,87.76,87.82,11770.0,67.5123,67.52,67.4508,67.4969,11770.0
2018-12-18 13:45:00,87.84,87.93,87.83,87.92,11202.0,67.5123,67.5815,67.5046,67.5738,11202.0
2018-12-18 13:50:00,87.9,87.96,87.87,87.87,10930.0,67.5584,67.6045,67.5353,67.5353,10930.0
2018-12-18 13:55:00,87.84,87.87,87.75,87.75,25261.0,67.5123,67.5353,67.4431,67.4431,25261.0
2018-12-18 14:00:00,87.74,87.8,87.7,87.72,18811.0,67.4354,67.4815,67.4047,67.4201,18811.0
2018-12-18 14:05:00,87.72,87.82,87.68,87.82,16897.0,67.4201,67.4969,67.3893,67.4969,16897.0
2018-12-18 14:10:00,87.8,87.81,87.74,87.74,12059.0,67.4815,67.4892,67.4354,67.4354,12059.0
2018-12-18 14:15:00,87.74,87.85,87.72,87.83,16671.0,67.4354,67.52,67.4201,67.5046,16671.0
2018-12-18 14:20:00,87.82,87.84,87.74,87.78,16131.0,67.4969,67.5123,67.4354,67.4662,16131.0
2018-12-18 14:25:00,87.78,87.84,87.75,87.8,16169.0,67.4662,67.5123,67.4431,67.4815,16169.0
2018-12-18 14:30:00,87.81,87.86,87.68,87.69,17811.0,67.4892,67.5277,67.3893,67.397,17811.0
2018-12-18 14:35:00,87.68,87.76,87.64,87.72,15683.0,67.3893,67.4508,67.3586,67.4201,15683.0
2018-12-18 14:40:00,87.74,87.79,87.49,87.53,39146.0,67.4354,67.4739,67.2433,67.274,39146.0
2018-12-18 14:45:00,87.5,87.55,87.48,87.55,15132.0,67.251,67.2894,67.2356,67.2894,15132.0
2018-12-18 14:50:00,87.54,87.59,87.52,87.58,14430.0,67.2817,67.3201,67.2663,67.3125,14430.0
2018-12-18 14:55:00,87.58,87.61,87.28,87.28,26772.0,67.3125,67.3355,67.0819,67.0819,26772.0
2018-12-18 15:00:00,87.31,87.49,87.24,87.44,37129.0,67.1049,67.2433,67.0511,67.2049,37129.0
2018-12-18 15:05:00,87.45,87.5,87.35,87.42,20163.0,67.2125,67.251,67.1357,67.1895,20163.0
2018-12-18 15:10:00,87.41,87.56,87.38,87.51,34219.0,67.1818,67.2971,67.1587,67.2587,34219.0
2018-12-18 15:15:00,87.5,87.58,87.44,87.5,16134.0,67.251,67.3125,67.2049,67.251,16134.0
2018-12-18 15:20:00,87.48,87.55,87.39,87.46,17218.0,67.2356,67.2894,67.1664,67.2202,17218.0
2018-12-18 15:25:00,87.44,87.45,87.31,87.35,22061.0,67.2049,67.2125,67.1049,67.1357,22061.0
2018-12-18 15:30:00,87.36,87.49,87.32,87.41,38792.0,67.1434,67.2433,67.1126,67.1818,38792.0
2018-12-18 15:35:00,87.41,87.42,87.29,87.33,41844.0,67.1818,67.1895,67.0896,67.1203,41844.0
2018-12-18 15:40:00,87.33,87.4,87.28,87.35,47479.0,67.1203,67.1741,67.0819,67.1357,47479.0
2018-12-18 15:45:00,87.33,87.77,87.29,87.75,108236.0,67.1203,67.4585,67.0896,67.4431,108236.0
2018-12-18 15:50:00,87.75,87.87,87.68,87.87,87292.0,67.4431,67.5353,67.3893,67.5353,87292.0
2018-12-18 15:55:00,87.86,87.89,87.63,87.64,252274.0,67.5277,67.5507,67.3509,67.3586,252274.0
2018-12-19 09:30:00,87.85,88.0,87.13,87.51,83217.0,67.52,67.6353,66.9666,67.2587,83217.0
2018-12-19 09:35:00,87.47,87.55,87.21,87.33,23485.0,67.2279,67.2894,67.0281,67.1203,23485.0
2018-12-19 09:40:00,87.31,87.38,86.86,86.86,64837.0,67.1049,67.1587,66.7591,66.7591,64837.0
2018-12-19 09:45:00,86.89,86.98,86.73,86.83,47887.0,66.7821,66.8513,66.6592,66.736,47887.0
2018-12-19 09:50:00,86.84,87.06,86.83,86.97,22263.0,66.7437,66.9128,66.736,66.8436,22263.0
2018-12-19 09:55:00,86.97,87.43,86.96,87.33,25343.0,66.8436,67.1972,66.8359,67.1203,25343.0
2018-12-19 10:00:00,87.36,87.5,87.35,87.41,28584.0,67.1434,67.251,67.1357,67.1818,28584.0
2018-12-19 10:05:00,87.39,87.59,87.37,87.37,22730.0,67.1664,67.3201,67.1511,67.1511,22730.0
2018-12-19 10:10:00,87.38,87.41,87.27,87.29,16870.0,67.1587,67.1818,67.0742,67.0896,16870.0
2018-12-19 10:15:00,87.29,87.35,87.25,87.27,21062.0,67.0896,67.1357,67.0588,67.0742,21062.0
2018-12-19 10:20:00,87.25,87.32,87.18,87.22,15619.0,67.0588,67.1126,67.005,67.0358,15619.0
2018-12-19 10:25:00,87.2,87.42,87.16,87.39,20301.0,67.0204,67.1895,66.9897,67.1664,20301.0
2018-12-19 10:30:00,87.39,87.41,87.2,87.39,39271.0,67.1664,67.1818,67.0204,67.1664,39271.0
2018-12-19 10:35:00,87.4,87.52,87.36,87.48,14631.0,67.1741,67.2663,67.1434,67.2356,14631.0
2018-12-19 10:40:00,87.47,87.52,87.38,87.49,15829.0,67.2279,67.2663,67.1587,67.2433,15829.0
2018-12-19 10:45:00,87.5,87.51,87.44,87.46,13179.0,67.251,67.2587,67.2049,67.2202,13179.0
2018-12-19 10:50:00,87.45,87.52,87.34,87.43,18790.0,67.2125,67.2663,67.128,67.1972,18790.0
2018-12-19 10:55:00,87.43,87.52,87.42,87.49,21979.0,67.1972,67.2663,67.1895,67.2433,21979.0
2018-12-19 11:00:00,87.49,87.56,87.47,87.51,9681.0,67.2433,67.2971,67.2279,67.2587,9681.0
2018-12-19 11:05:00,87.51,87.54,87.46,87.49,15396.0,67.2587,67.2817,67.2202,67.2433,15396.0
2018-12-19 11:10:00,87.48,87.59,87.45,87.57,14975.0,67.2356,67.3201,67.2125,67.3048,14975.0
2018-12-19 11:15:00,87.58,87.59,87.45,87.46,11750.0,67.3125,67.3201,67.2125,67.2202,11750.0
2018-12-19 11:20:00,87.45,87.49,87.38,87.48,16208.0,67.2125,67.2433,67.1587,67.2356,16208.0
2018-12-19 11:25:00,87.47,87.62,87.47,87.62,20838.0,67.2279,67.3432,67.2279,67.3432,20838.0
2018-12-19 11:30:00,87.62,87.63,87.56,87.56,22940.0,67.3432,67.3509,67.2971,67.2971,22940.0
2018-12-19 11:35:00,87.56,87.65,87.56,87.64,12232.0,67.2971,67.3663,67.2971,67.3586,12232.0
2018-12-19 11:40:00,87.64,87.67,87.53,87.57,16235.0,67.3586,67.3816,67.274,67.3048,16235.0
2018-12-19 11:45:00,87.56,87.63,87.52,87.56,8866.0,67.2971,67.3509,67.2663,67.2971,8866.0
2018-12-19 11:50:00,87.56,87.71,87.56,87.71,11260.0,67.2971,67.4124,67.2971,67.4124,11260.0
2018-12-19 11:55:00,87.68,87.75,87.67,87.71,9604.0,67.3893,67.4431,67.3816,67.4124,9604.0
2018-12-19 12:00:00,87.7,87.85,87.7,87.82,7763.0,67.4047,67.52,67.4047,67.4969,7763.0
2018-12-19 12:05:00,87.79,87.89,87.78,87.89,9836.0,67.4739,67.5507,67.4662,67.5507,9836.0
2018-12-19 12:10:00,87.89,87.98,87.88,87.95,7868.0,67.5507,67.6199,67.543,67.5968,7868.0
2018-12-19 12:15:00,87.94,87.98,87.8,87.81,12771.0,67.5891,67.6199,67.4815,67.4892,12771.0
2018-12-19 12:20:00,87.83,88.01,87.83,88.0,10780.0,67.5046,67.6429,67.5046,67.6353,10780.0
2018-12-19 12:25:00,88.02,88.11,87.99,88.05,11184.0,67.6506,67.7198,67.6276,67.6737,11184.0
2018-12-19 12:30:00,88.06,88.08,87.97,88.03,8372.0,67.6814,67.6967,67.6122,67.6583,8372.0
2018-12-19 12:35:00,88.05,88.12,88.01,88.09,6397.0,67.6737,67.7275,67.6429,67.7044,6397.0
2018-12-19 12:40:00,88.1,88.18,88.1,88.13,8515.0,67.7121,67.7736,67.7121,67.7352,8515.0
2018-12-19 12:45:00,88.14,88.15,88.03,88.07,19510.0,67.7429,67.7505,67.6583,67.6891,19510.0
2018-12-19 12:50:00,88.07,88.09,87.98,87.98,10524.0,67.6891,67.7044,67.6199,67.6199,10524.0
2018-12-19 12:55:00,87.98,88.02,87.92,87.99,9343.0,67.6199,67.6506,67.5738,67.6276,9343.0
2018-12-19 13:00:00,87.97,87.98,87.87,87.87,15871.0,67.6122,67.6199,67.5353,67.5353,15871.0
2018-12-19 13:05:00,87.89,87.93,87.8,87.81,15978.0,67.5507,67.5815,67.4815,67.4892,15978.0
2018-12-19 13:10:00,87.8,87.82,87.77,87.79,8833.0,67.4815,67.4969,67.4585,67.4739,8833.0
2018-12-19 13:15:00,87.81,87.81,87.74,87.78,11865.0,67.4892,67.4892,67.4354,67.4662,11865.0
2018-12-19 13:20:00,87.79,87.84,87.66,87.76,43882.0,67.4739,67.5123,67.3739,67.4508,43882.0
2018-12-19 13:25:00,87.76,87.82,87.73,87.81,14864.0,67.4508,67.4969,67.4277,67.4892,14864.0
2018-12-19 13:30:00,87.83,87.9,87.79,87.9,11439.0,67.5046,67.5584,67.4739,67.5584,11439.0
2018-12-19 13:35:00,87.91,87.92,87.87,87.9,6820.0,67.5661,67.5738,67.5353,67.5584,6820.0
2018-12-19 13:40:00,87.9,87.91,87.85,87.9,9910.0,67.5584,67.5661,67.52,67.5584,9910.0
2018-12-19 13:45:00,87.9,87.93,87.87,87.92,8194.0,67.5584,67.5815,67.5353,67.5738,8194.0
2018-12-19 13:50:00,87.91,87.97,87.89,87.93,8238.0,67.5661,67.6122,67.5507,67.5815,8238.0
2018-12-19 13:55:00,87.91,88.2,87.91,88.1,23364.0,67.5661,67.789,67.5661,67.7121,23364.0
2018-12-19 14:00:00,88.31,88.32,87.35,87.62,50642.0,67.8735,67.8812,67.1357,67.3432,50642.0
2018-12-19 14:05:00,87.72,87.91,87.65,87.81,30787.0,67.4201,67.5661,67.3663,67.4892,30787.0
2018-12-19 14:10:00,87.87,87.88,87.58,87.85,23168.0,67.5353,67.543,67.3125,67.52,23168.0
2018-12-19 14:15:00,87.84,88.04,87.73,87.97,26721.0,67.5123,67.666,67.4277,67.6122,26721.0
2018-12-19 14:20:00,87.98,88.03,87.82,87.98,24969.0,67.6199,67.6583,67.4969,67.6199,24969.0
2018-12-19 14:25:00,87.96,87.98,87.84,87.84,18828.0,67.6045,67.6199,67.5123,67.5123,18828.0
2018-12-19 14:30:00,87.89,87.89,87.65,87.7,25833.0,67.5507,67.5507,67.3663,67.4047,25833.0
2018-12-19 14:35:00,87.71,87.82,87.58,87.73,17318.0,67.4124,67.4969,67.3125,67.4277,17318.0
2018-12-19 14:40:00,87.7,87.7,87.36,87.36,28709.0,67.4047,67.4047,67.1434,67.1434,28709.0
2018-12-19 14:45:00,87.41,87.51,87.32,87.51,25030.0,67.1818,67.2587,67.1126,67.2587,25030.0
2018-12-19 14:50:00,87.55,87.59,87.3,87.46,21636.0,67.2894,67.3201,67.0973,67.2202,21636.0
2018-12-19 14:55:00,87.43,87.5,87.13,87.28,31721.0,67.1972,67.251,66.9666,67.0819,31721.0
2018-12-19 15:00:00,87.23,87.23,86.96,87.02,35375.0,67.0435,67.0435,66.8359,66.8821,35375.0
2018-12-19 15:05:00,86.99,87.11,86.8,87.04,49641.0,66.859,66.9512,66.713,66.8974,49641.0
2018-12-19 15:10:00,87.06,87.24,86.88,87.24,34164.0,66.9128,67.0511,66.7744,67.0511,34164.0
2018-12-19 15:15:00,87.24,87.26,86.95,87.05,73326.0,67.0511,67.0665,66.8282,66.9051,73326.0
2018-12-19 15:20:00,87.04,87.37,86.93,87.3,52585.0,66.8974,67.1511,66.8129,67.0973,52585.0
2018-12-19 15:25:00,87.3,87.4,87.18,87.18,38076.0,67.0973,67.1741,67.005,67.005,38076.0
2018-12-19 15:30:00,87.18,87.46,87.17,87.43,53698.0,67.005,67.2202,66.9973,67.1972,53698.0
2018-12-19 15:35:00,87.44,87.5,87.33,87.46,46779.0,67.2049,67.251,67.1203,67.2202,46779.0
2018-12-19 15:40:00,87.46,87.46,87.24,87.42,54176.0,67.2202,67.2202,67.0511,67.1895,54176.0
2018-12-19 15:45:00,87.42,87.5,87.19,87.25,127061.0,67.1895,67.251,67.0127,67.0588,127061.0
2018-12-19 15:50:00,87.25,87.35,87.2,87.3,82102.0,67.0588,67.1357,67.0204,67.0973,82102.0
2018-12-19 15:55:00,87.29,87.45,87.21,87.23,229292.0,67.0896,67.2125,67.0281,67.0435,229292.0
2018-12-20 09:30:00,87.4,87.5,86.78,86.91,45274.0,67.1741,67.251,66.6976,66.7975,45274.0
2018-12-20 09:35:00,86.83,86.83,86.36,86.66,38837.0,66.736,66.736,66.3748,66.6054,38837.0
2018-12-20 09:40:00,86.7,86.95,86.7,86.8,15101.0,66.6361,66.8282,66.6361,66.713,15101.0
2018-12-20 09:45:00,86.81,86.86,86.51,86.54,26683.0,66.7206,66.7591,66.4901,66.5131,26683.0
2018-12-20 09:50:00,86.5,86.88,86.45,86.88,13634.0,66.4824,66.7744,66.444,66.7744,13634.0
2018-12-20 09:55:00,86.87,87.0,86.77,87.0,16273.0,66.7668,66.8667,66.6899,66.8667,16273.0
2018-12-20 10:00:00,86.97,87.09,86.9,86.98,25963.0,66.8436,66.9359,66.7898,66.8513,25963.0
2018-12-20 10:05:00,86.98,87.36,86.94,87.34,23124.0,66.8513,67.1434,66.8206,67.128,23124.0
2018-12-20 10:10:00,87.33,87.45,87.24,87.45,25605.0,67.1203,67.2125,67.0511,67.2125,25605.0
2018-12-20 10:15:00,87.46,87.5,87.28,87.36,21805.0,67.2202,67.251,67.0819,67.1434,21805.0
2018-12-20 10:20:00,87.34,87.42,87.3,87.4,24194.0,67.128,67.1895,67.0973,67.1741,24194.0
2018-12-20 10:25:00,87.42,87.59,87.42,87.55,21881.0,67.1895,67.3201,67.1895,67.2894,21881.0
2018-12-20 10:30:00,87.53,87.8,87.5,87.8,20242.0,67.274,67.4815,67.251,67.4815,20242.0
2018-12-20 10:35:00,87.8,88.09,87.76,88.05,29093.0,67.4815,67.7044,67.4508,67.6737,29093.0
2018-12-20 10:40:00,88.04,88.12,87.99,88.08,30525.0,67.666,67.7275,67.6276,67.6967,30525.0
2018-12-20 10:45:00,88.07,88.08,87.88,87.9,21379.0,67.6891,67.6967,67.543,67.5584,21379.0
2018-12-20 10:50:00,87.88,88.0,87.87,87.88,16821.0,67.543,67.6353,67.5353,67.543,16821.0
2018-12-20 10:55:00,87.87,88.0,87.84,88.0,27164.0,67.5353,67.6353,67.5123,67.6353,27164.0
2018-12-20 11:00:00,88.04,88.06,87.93,88.06,26861.0,67.666,67.6814,67.5815,67.6814,26861.0
2018-12-20 11:05:00,88.08,88.4,88.06,88.4,29833.0,67.6967,67.9427,67.6814,67.9427,29833.0
2018-12-20 11:10:00,88.42,88.54,88.37,88.54,30764.0,67.9581,68.0503,67.9196,68.0503,30764.0
2018-12-20 11:15:00,88.54,88.83,88.51,88.81,31755.0,68.0503,68.2732,68.0272,68.2578,31755.0
2018-12-20 11:20:00,88.82,89.11,88.78,88.82,63122.0,68.2655,68.4884,68.2348,68.2655,63122.0
2018-12-20 11:25:00,88.82,88.83,88.67,88.77,38713.0,68.2655,68.2732,68.1502,68.2271,38713.0
2018-12-20 11:30:00,88.77,88.84,88.59,88.61,28065.0,68.2271,68.2809,68.0887,68.1041,28065.0
2018-12-20 11:35:00,88.6,88.75,88.52,88.72,43264.0,68.0964,68.2117,68.0349,68.1886,43264.0
2018-12-20 11:40:00,88.72,88.91,88.72,88.9,24826.0,68.1886,68.3347,68.1886,68.327,24826.0
2018-12-20 11:45:00,88.92,88.93,88.72,88.75,23707.0,68.3424,68.35,68.1886,68.2117,23707.0
2018-12-20 11:50:00,88.75,88.76,88.49,88.6,36656.0,68.2117,68.2194,68.0119,68.0964,36656.0
2018-12-20 11:55:00,88.61,88.77,88.43,88.47,24347.0,68.1041,68.2271,67.9658,67.9965,24347.0
2018-12-20 12:00:00,88.51,88.6,88.44,88.51,22760.0,68.0272,68.0964,67.9734,68.0272,22760.0
2018-12-20 12:05:00,88.51,88.66,88.44,88.58,23079.0,68.0272,68.1425,67.9734,68.081,23079.0
2018-12-20 12:10:00,88.62,88.67,88.49,88.56,17089.0,68.1118,68.1502,68.0119,68.0657,17089.0
2018-12-20 12:15:00,88.58,88.71,88.58,88.7,15934.0,68.081,68.181,68.081,68.1733,15934.0
2018-12-20 12:20:00,88.71,88.75,88.65,88.71,16745.0,68.181,68.2117,68.1348,68.181,16745.0
2018-12-20 12:25:00,88.7,88.93,88.68,88.93,18265.0,68.1733,68.35,68.1579,68.35,18265.0
2018-12-20 12:30:00,88.93,88.97,88.83,88.84,24733.0,68.35,68.3808,68.2732,68.2809,24733.0
2018-12-20 12:35:00,88.84,88.85,88.67,88.81,18673.0,68.2809,68.2886,68.1502,68.2578,18673.0
2018-12-20 12:40:00,88.8,88.8,88.65,88.74,19149.0,68.2501,68.2501,68.1348,68.204,19149.0
2018-12-20 12:45:00,88.73,88.79,88.68,88.78,17607.0,68.1963,68.2424,68.1579,68.2348,17607.0
2018-12-20 12:50:00,88.8,88.8,88.69,88.72,13414.0,68.2501,68.2501,68.1656,68.1886,13414.0
2018-12-20 12:55:00,88.72,88.77,88.66,88.72,23005.0,68.1886,68.2271,68.1425,68.1886,23005.0
2018-12-20 13:00:00,88.75,88.77,88.67,88.72,11389.0,68.2117,68.2271,68.1502,68.1886,11389.0
2018-12-20 13:05:00,88.71,88.77,88.58,88.58,26448.0,68.181,68.2271,68.081,68.081,26448.0
2018-12-20 13:10:00,88.58,88.68,88.58,88.64,12043.0,68.081,68.1579,68.081,68.1272,12043.0
2018-12-20 13:15:00,88.66,88.74,88.64,88.7,7130.0,68.1425,68.204,68.1272,68.1733,7130.0
2018-12-20 13:20:00,88.73,88.76,88.55,88.59,13408.0,68.1963,68.2194,68.058,68.0887,13408.0
2018-12-20 13:25:00,88.59,88.64,88.53,88.62,9122.0,68.0887,68.1272,68.0426,68.1118,9122.0
2018-12-20 13:30:00,88.62,88.62,88.48,88.49,7191.0,68.1118,68.1118,68.0042,68.0119,7191.0
2018-12-20 13:35:00,88.49,88.51,88.41,88.44,13452.0,68.0119,68.0272,67.9504,67.9734,13452.0
2018-12-20 13:40:00,88.43,88.44,88.16,88.17,38482.0,67.9658,67.9734,67.7582,67.7659,38482.0
2018-12-20 13:45:00,88.15,88.22,88.12,88.16,24801.0,67.7505,67.8043,67.7275,67.7582,24801.0
2018-12-20 13:50:00,88.18,88.18,87.99,88.08,31813.0,67.7736,67.7736,67.6276,67.6967,31813.0
2018-12-20 13:55:00,88.06,88.08,87.76,87.88,61868.0,67.6814,67.6967,67.4508,67.543,61868.0
2018-12-20 14:00:00,87.86,87.87,87.36,87.42,52541.0,67.5277,67.5353,67.1434,67.1895,52541.0
2018-12-20 14:05:00,87.4,87.42,87.02,87.13,39431.0,67.1741,67.1895,66.8821,66.9666,39431.0
2018-12-20 14:10:00,87.15,87.15,86.8,86.95,24506.0,66.982,66.982,66.713,66.8282,24506.0
2018-12-20 14:15:00,86.95,87.16,86.89,86.89,78740.0,66.8282,66.9897,66.7821,66.7821,78740.0
2018-12-20 14:20:00,86.9,87.25,86.9,87.1,25050.0,66.7898,67.0588,66.7898,66.9435,25050.0
2018-12-20 14:25:00,87.11,87.65,87.11,87.59,88496.0,66.9512,67.3663,66.9512,67.3201,88496.0
2018-12-20 14:30:00,87.6,87.96,87.6,87.92,78541.0,67.3278,67.6045,67.3278,67.5738,78541.0
2018-12-20 14:35:00,87.95,88.1,87.81,87.84,26333.0,67.5968,67.7121,67.4892,67.5123,26333.0
2018-12-20 14:40:00,87.81,88.34,87.81,88.21,65918.0,67.4892,67.8966,67.4892,67.7967,65918.0
2018-12-20 14:45:00,88.29,88.47,88.21,88.47,42668.0,67.8581,67.9965,67.7967,67.9965,42668.0
2018-12-20 14:50:00,88.43,88.43,88.03,88.08,70626.0,67.9658,67.9658,67.6583,67.6967,70626.0
2018-12-20 14:55:00,88.07,88.09,87.88,87.99,39418.0,67.6891,67.7044,67.543,67.6276,39418.0
2018-12-20 15:00:00,87.96,87.99,87.72,87.77,31524.0,67.6045,67.6276,67.4201,67.4585,31524.0
2018-12-20 15:05:00,87.78,87.97,87.54,87.9,26898.0,67.4662,67.6122,67.2817,67.5584,26898.0
2018-12-20 15:10:00,87.91,88.12,87.9,88.08,23894.0,67.5661,67.7275,67.5584,67.6967,23894.0
2018-12-20 15:15:00,88.1,88.14,87.99,88.1,24907.0,67.7121,67.7429,67.6276,67.7121,24907.0
2018-12-20 15:20:00,88.09,88.47,88.04,88.43,33218.0,67.7044,67.9965,67.666,67.9658,33218.0
2018-12-20 15:25:00,88.43,88.51,88.32,88.37,43852.0,67.9658,68.0272,67.8812,67.9196,43852.0
2018-12-20 15:30:00,88.38,88.54,88.38,88.41,41574.0,67.9273,68.0503,67.9273,67.9504,41574.0
2018-12-20 15:35:00,88.41,88.5,88.31,88.35,48459.0,67.9504,68.0196,67.8735,67.9043,48459.0
2018-12-20 15:40:00,88.35,88.42,88.09,88.1,89741.0,67.9043,67.9581,67.7044,67.7121,89741.0
2018-12-20 15:45:00,88.09,88.12,87.82,87.98,90188.0,67.7044,67.7275,67.4969,67.6199,90188.0
2018-12-20 15:50:00,87.95,88.03,87.71,87.74,75381.0,67.5968,67.6583,67.4124,67.4354,75381.0
2018-12-20 15:55:00,87.72,88.19,87.68,88.11,274355.0,67.4201,67.7813,67.3893,67.7198,274355.0
2018-12-21 09:30:00,87.86,88.5,87.83,88.36,1069121.0,67.5277,68.0196,67.5046,67.912,1069121.0
2018-12-21 09:35:00,88.49,89.46,88.49,89.33,49276.0,68.0119,68.7574,68.0119,68.6575,49276.0
2018-12-21 09:40:00,89.39,89.75,89.28,89.42,32128.0,68.7036,68.9803,68.619,68.7266,32128.0
2018-12-21 09:45:00,89.38,89.53,89.12,89.12,14524.0,68.6959,68.8112,68.4961,68.4961,14524.0
2018-12-21 09:50:00,89.23,89.27,89.09,89.27,15216.0,68.5806,68.6114,68.473,68.6114,15216.0
2018-12-21 09:55:00,89.31,89.57,89.22,89.22,21342.0,68.6421,68.8419,68.5729,68.5729,21342.0
2018-12-21 10:00:00,89.25,89.56,89.16,89.56,25309.0,68.596,68.8342,68.5268,68.8342,25309.0
2018-12-21 10:05:00,89.57,89.77,89.54,89.75,33257.0,68.8419,68.9957,68.8189,68.9803,33257.0
2018-12-21 10:10:00,89.78,90.13,89.72,90.01,41431.0,69.0033,69.2723,68.9572,69.1801,41431.0
2018-12-21 10:15:00,90.0,90.25,89.96,90.07,29486.0,69.1724,69.3646,69.1417,69.2262,29486.0
2018-12-21 10:20:00,90.13,90.2,89.94,90.03,38139.0,69.2723,69.3261,69.1263,69.1955,38139.0
2018-12-21 10:25:00,90.01,90.01,89.6,89.67,39773.0,69.1801,69.1801,68.865,68.9188,39773.0
2018-12-21 10:30:00,89.68,89.92,89.64,89.92,20279.0,68.9265,69.1109,68.8957,69.1109,20279.0
2018-12-21 10:35:00,89.95,89.98,89.8,89.9,29548.0,69.134,69.1571,69.0187,69.0956,29548.0
2018-12-21 10:40:00,89.96,90.08,89.88,89.98,15873.0,69.1417,69.2339,69.0802,69.1571,15873.0
2018-12-21 10:45:00,89.94,90.05,89.86,90.03,14593.0,69.1263,69.2109,69.0648,69.1955,14593.0
2018-12-21 10:50:00,90.04,90.04,89.74,89.81,147336.0,69.2032,69.2032,68.9726,69.0264,147336.0
2018-12-21 10:55:00,89.83,89.94,89.75,89.92,14159.0,69.0418,69.1263,68.9803,69.1109,14159.0
2018-12-21 11:00:00,89.94,89.95,89.57,89.63,24647.0,69.1263,69.134,68.8419,68.8881,24647.0
2018-12-21 11:05:00,89.64,89.78,89.33,89.38,30619.0,68.8957,69.0033,68.6575,68.6959,30619.0
2018-12-21 11:10:00,89.41,89.8,89.4,89.71,22784.0,68.719,69.0187,68.7113,68.9495,22784.0
2018-12-21 11:15:00,89.73,89.75,89.61,89.7,15518.0,68.9649,68.9803,68.8727,68.9419,15518.0
2018-12-21 11:20:00,89.69,89.69,89.52,89.61,18857.0,68.9342,68.9342,68.8035,68.8727,18857.0
2018-12-21 11:25:00,89.62,89.86,89.58,89.84,24813.0,68.8804,69.0648,68.8496,69.0495,24813.0
2018-12-21 11:30:00,89.87,89.88,89.59,89.72,37400.0,69.0725,69.0802,68.8573,68.9572,37400.0
2018-12-21 11:35:00,89.7,89.71,89.51,89.52,19757.0,68.9419,68.9495,68.7958,68.8035,19757.0
2018-12-21 11:40:00,89.5,89.5,89.34,89.42,45391.0,68.7881,68.7881,68.6652,68.7266,45391.0
2018-12-21 11:45:00,89.4,89.51,89.34,89.51,25517.0,68.7113,68.7958,68.6652,68.7958,25517.0
2018-12-21 11:50:00,89.53,89.71,89.51,89.59,23558.0,68.8112,68.9495,68.7958,68.8573,23558.0
2018-12-21 11:55:00,89.59,89.61,89.32,89.4,34335.0,68.8573,68.8727,68.6498,68.7113,34335.0
2018-12-21 12:00:00,89.41,89.79,89.35,89.75,10129.0,68.719,69.011,68.6728,68.9803,10129.0
2018-12-21 12:05:00,89.73,89.79,89.6,89.79,11522.0,68.9649,69.011,68.865,69.011,11522.0
2018-12-21 12:10:00,89.77,89.78,89.58,89.65,19208.0,68.9957,69.0033,68.8496,68.9034,19208.0
2018-12-21 12:15:00,89.65,89.68,89.42,89.45,14247.0,68.9034,68.9265,68.7266,68.7497,14247.0
2018-12-21 12:20:00,89.4,89.61,89.4,89.6,10977.0,68.7113,68.8727,68.7113,68.865,10977.0
2018-12-21 12:25:00,89.63,89.75,89.53,89.54,24729.0,68.8881,68.9803,68.8112,68.8189,24729.0
2018-12-21 12:30:00,89.5,89.67,89.3,89.64,33347.0,68.7881,68.9188,68.6344,68.8957,33347.0
2018-12-21 12:35:00,89.6,89.67,89.53,89.63,13228.0,68.865,68.9188,68.8112,68.8881,13228.0
2018-12-21 12:40:00,89.6,89.6,89.34,89.34,13309.0,68.865,68.865,68.6652,68.6652,13309.0
2018-12-21 12:45:00,89.39,89.54,89.35,89.39,14700.0,68.7036,68.8189,68.6728,68.7036,14700.0
2018-12-21 12:50:00,89.39,89.4,89.08,89.09,17736.0,68.7036,68.7113,68.4653,68.473,17736.0
2018-12-21 12:55:00,89.08,89.19,89.08,89.14,13129.0,68.4653,68.5499,68.4653,68.5114,13129.0
2018-12-21 13:00:00,89.13,89.29,89.11,89.25,13414.0,68.5038,68.6267,68.4884,68.596,13414.0
2018-12-21 13:05:00,89.22,89.22,89.05,89.15,9110.0,68.5729,68.5729,68.4423,68.5191,9110.0
2018-12-21 13:10:00,89.18,89.21,89.06,89.11,16419.0,68.5422,68.5652,68.45,68.4884,16419.0
2018-12-21 13:15:00,89.08,89.11,88.93,88.97,17404.0,68.4653,68.4884,68.35,68.3808,17404.0
2018-12-21 13:20:00,88.93,89.08,88.92,88.99,10928.0,68.35,68.4653,68.3424,68.3962,10928.0
2018-12-21 13:25:00,88.97,89.07,88.92,88.98,15275.0,68.3808,68.4576,68.3424,68.3885,15275.0
2018-12-21 13:30:00,88.97,89.11,88.93,89.11,9364.0,68.3808,68.4884,68.35,68.4884,9364.0
2018-12-21 13:35:00,89.14,89.21,89.08,89.1,6731.0,68.5114,68.5652,68.4653,68.4807,6731.0
2018-12-21 13:40:00,89.12,89.16,89.03,89.15,12168.0,68.4961,68.5268,68.4269,68.5191,12168.0
2018-12-21 13:45:00,89.11,89.16,89.05,89.07,14079.0,68.4884,68.5268,68.4423,68.4576,14079.0
2018-12-21 13:50:00,89.05,89.08,88.85,88.9,12863.0,68.4423,68.4653,68.2886,68.327,12863.0
2018-12-21 13:55:00,88.91,88.99,88.9,88.95,16809.0,68.3347,68.3962,68.327,68.3654,16809.0
2018-12-21 14:00:00,88.91,88.92,88.79,88.82,11103.0,68.3347,68.3424,68.2424,68.2655,11103.0
2018-12-21 14:05:00,88.8,88.82,88.7,88.7,9661.0,68.2501,68.2655,68.1733,68.1733,9661.0
2018-12-21 14:10:00,88.74,88.78,88.57,88.61,17423.0,68.204,68.2348,68.0734,68.1041,17423.0
2018-12-21 14:15:00,88.61,88.73,88.57,88.73,27856.0,68.1041,68.1963,68.0734,68.1963,27856.0
2018-12-21 14:20:00,88.71,88.8,88.67,88.67,10262.0,68.181,68.2501,68.1502,68.1502,10262.0
2018-12-21 14:25:00,88.65,88.8,88.62,88.7,13015.0,68.1348,68.2501,68.1118,68.1733,13015.0
2018-12-21 14:30:00,88.72,88.77,88.64,88.65,7915.0,68.1886,68.2271,68.1272,68.1348,7915.0
2018-12-21 14:35:00,88.63,88.67,88.47,88.51,11561.0,68.1195,68.1502,67.9965,68.0272,11561.0
2018-12-21 14:40:00,88.53,88.55,88.35,88.38,14849.0,68.0426,68.058,67.9043,67.9273,14849.0
2018-12-21 14:45:00,88.39,88.45,88.33,88.4,12635.0,67.935,67.9811,67.8889,67.9427,12635.0
2018-12-21 14:50:00,88.41,88.56,88.28,88.32,17658.0,67.9504,68.0657,67.8505,67.8812,17658.0
2018-12-21 14:55:00,88.33,88.34,88.14,88.3,27283.0,67.8889,67.8966,67.7429,67.8658,27283.0
2018-12-21 15:00:00,88.3,88.57,88.3,88.51,25799.0,67.8658,68.0734,67.8658,68.0272,25799.0
2018-12-21 15:05:00,88.51,88.52,88.14,88.19,27277.0,68.0272,68.0349,67.7429,67.7813,27277.0
2018-12-21 15:10:00,88.19,88.24,88.1,88.15,22091.0,67.7813,67.8197,67.7121,67.7505,22091.0
2018-12-21 15:15:00,88.15,88.25,88.03,88.06,31236.0,67.7505,67.8274,67.6583,67.6814,31236.0
2018-12-21 15:20:00,88.06,88.09,87.86,87.87,37690.0,67.6814,67.7044,67.5277,67.5353,37690.0
2018-12-21 15:25:00,87.87,87.87,87.65,87.74,33700.0,67.5353,67.5353,67.3663,67.4354,33700.0
2018-12-21 15:30:00,87.74,88.02,87.74,87.92,31056.0,67.4354,67.6506,67.4354,67.5738,31056.0
2018-12-21 15:35:00,87.89,87.9,87.56,87.57,26588.0,67.5507,67.5584,67.2971,67.3048,26588.0
2018-12-21 15:40:00,87.57,87.84,87.51,87.76,61139.0,67.3048,67.5123,67.2587,67.4508,61139.0
2018-12-21 15:45:00,87.74,87.86,87.66,87.81,66992.0,67.4354,67.5277,67.3739,67.4892,66992.0
2018-12-21 15:50:00,87.84,87.97,87.71,87.9,77414.0,67.5123,67.6122,67.4124,67.5584,77414.0
2018-12-21 15:55:00,87.9,87.94,87.64,87.64,194225.0,67.5584,67.5891,67.3586,67.3586,194225.0
2018-12-24 09:30:00,87.66,88.39,87.56,87.73,66747.0,67.3739,67.935,67.2971,67.4277,66747.0
2018-12-24 09:35:00,87.72,87.86,87.4,87.79,19842.0,67.4201,67.5277,67.1741,67.4739,19842.0
2018-12-24 09:40:00,87.84,87.92,87.55,87.7,13162.0,67.5123,67.5738,67.2894,67.4047,13162.0
2018-12-24 09:45:00,87.7,87.93,87.65,87.65,62991.0,67.4047,67.5815,67.3663,67.3663,62991.0
2018-12-24 09:50:00,87.7,87.73,87.09,87.17,43225.0,67.4047,67.4277,66.9359,66.9973,43225.0
2018-12-24 09:55:00,87.19,87.23,86.88,86.88,37425.0,67.0127,67.0435,66.7744,66.7744,37425.0
2018-12-24 10:00:00,86.86,86.86,86.09,86.1,40395.0,66.7591,66.7591,66.1673,66.175,40395.0
2018-12-24 10:05:00,86.11,86.2,85.53,85.63,90492.0,66.1826,66.2518,65.7369,65.8137,90492.0
2018-12-24 10:10:00,85.63,86.07,85.62,85.84,29003.0,65.8137,66.1519,65.806,65.9751,29003.0
2018-12-24 10:15:00,85.81,85.81,85.22,85.46,48133.0,65.9521,65.9521,65.4986,65.6831,48133.0
2018-12-24 10:20:00,85.51,85.51,85.19,85.49,33376.0,65.7215,65.7215,65.4755,65.7061,33376.0
2018-12-24 10:25:00,85.47,85.7,85.39,85.43,34100.0,65.6907,65.8675,65.6293,65.66,34100.0
2018-12-24 10:30:00,85.43,85.49,85.24,85.34,28239.0,65.66,65.7061,65.514,65.5908,28239.0
2018-12-24 10:35:00,85.33,85.33,85.08,85.15,30269.0,65.5831,65.5831,65.391,65.4448,30269.0
2018-12-24 10:40:00,85.14,85.54,85.14,85.14,22697.0,65.4371,65.7445,65.4371,65.4371,22697.0
2018-12-24 10:45:00,85.14,85.14,84.75,84.85,55197.0,65.4371,65.4371,65.1374,65.2142,55197.0
2018-12-24 10:50:00,84.83,84.87,84.63,84.66,32407.0,65.1989,65.2296,65.0451,65.0682,32407.0
2018-12-24 10:55:00,84.63,84.69,84.5,84.51,46076.0,65.0451,65.0913,64.9452,64.9529,46076.0
2018-12-24 11:00:00,84.5,84.59,83.86,83.95,47022.0,64.9452,65.0144,64.4533,64.5225,47022.0
2018-12-24 11:05:00,83.98,84.13,83.78,83.86,29957.0,64.5456,64.6608,64.3918,64.4533,29957.0
2018-12-24 11:10:00,83.85,83.99,83.72,83.99,26386.0,64.4456,64.5532,64.3457,64.5532,26386.0
2018-12-24 11:15:00,83.96,84.02,83.67,83.74,30600.0,64.5302,64.5763,64.3073,64.3611,30600.0
2018-12-24 11:20:00,83.78,83.93,83.7,83.7,20891.0,64.3918,64.5071,64.3304,64.3304,20891.0
2018-12-24 11:25:00,83.68,83.76,83.36,83.6,32202.0,64.315,64.3765,64.069,64.2535,32202.0
2018-12-24 11:30:00,83.55,83.65,83.47,83.54,27284.0,64.2151,64.2919,64.1536,64.2074,27284.0
2018-12-24 11:35:00,83.53,83.56,83.32,83.54,28526.0,64.1997,64.2228,64.0383,64.2074,28526.0
2018-12-24 11:40:00,83.55,83.73,83.44,83.73,40407.0,64.2151,64.3534,64.1305,64.3534,40407.0
2018-12-24 11:45:00,83.7,83.78,83.53,83.53,67225.0,64.3304,64.3918,64.1997,64.1997,67225.0
2018-12-24 11:50:00,83.51,83.59,83.26,83.57,38974.0,64.1843,64.2458,63.9922,64.2304,38974.0
2018-12-24 11:55:00,83.57,83.65,83.41,83.52,44247.0,64.2304,64.2919,64.1075,64.192,44247.0
2018-12-24 12:00:00,83.51,83.63,83.42,83.54,49507.0,64.1843,64.2766,64.1152,64.2074,49507.0
2018-12-24 12:05:00,83.54,83.58,83.36,83.39,39785.0,64.2074,64.2381,64.069,64.0921,39785.0
2018-12-24 12:10:00,83.4,83.6,83.37,83.46,44140.0,64.0998,64.2535,64.0767,64.1459,44140.0
2018-12-24 12:15:00,83.49,83.58,83.43,83.56,40521.0,64.169,64.2381,64.1228,64.2228,40521.0
2018-12-24 12:20:00,83.55,83.56,83.4,83.44,52151.0,64.2151,64.2228,64.0998,64.1305,52151.0
2018-12-24 12:25:00,83.43,83.66,83.3,83.47,43627.0,64.1228,64.2996,64.0229,64.1536,43627.0
2018-12-24 12:30:00,83.48,83.75,83.47,83.75,53120.0,64.1613,64.3688,64.1536,64.3688,53120.0
2018-12-24 12:35:00,83.73,83.83,83.7,83.79,62422.0,64.3534,64.4303,64.3304,64.3995,62422.0
2018-12-24 12:40:00,83.79,83.87,83.76,83.83,62704.0,64.3995,64.461,64.3765,64.4303,62704.0
2018-12-24 12:45:00,83.85,83.85,83.58,83.84,82435.0,64.4456,64.4456,64.2381,64.438,82435.0
2018-12-24 12:50:00,83.84,83.86,83.73,83.79,87278.0,64.438,64.4533,64.3534,64.3995,87278.0
2018-12-24 12:55:00,83.79,84.01,83.78,83.95,199136.0,64.3995,64.5686,64.3918,64.5225,199136.0
2018-12-26 09:30:00,84.0,84.7,84.0,84.45,61981.0,64.5609,65.0989,64.5609,64.9068,61981.0
2018-12-26 09:35:00,84.57,84.77,84.3,84.59,11946.0,64.999,65.1527,64.7915,65.0144,11946.0
2018-12-26 09:40:00,84.64,84.91,84.55,84.75,22188.0,65.0528,65.2603,64.9837,65.1374,22188.0
2018-12-26 09:45:00,84.77,84.88,84.66,84.72,7558.0,65.1527,65.2373,65.0682,65.1143,7558.0
2018-12-26 09:50:00,84.72,84.74,84.34,84.64,27668.0,65.1143,65.1297,64.8222,65.0528,27668.0
2018-12-26 09:55:00,84.66,84.68,83.81,83.81,27983.0,65.0682,65.0836,64.4149,64.4149,27983.0
2018-12-26 10:00:00,83.87,83.95,83.46,83.58,34784.0,64.461,64.5225,64.1459,64.2381,34784.0
2018-12-26 10:05:00,83.56,83.76,83.48,83.64,42565.0,64.2228,64.3765,64.1613,64.2842,42565.0
2018-12-26 10:10:00,83.68,83.81,83.4,83.54,32766.0,64.315,64.4149,64.0998,64.2074,32766.0
2018-12-26 10:15:00,83.6,83.67,83.49,83.49,19133.0,64.2535,64.3073,64.169,64.169,19133.0
2018-12-26 10:20:00,83.49,83.82,83.48,83.62,13105.0,64.169,64.4226,64.1613,64.2689,13105.0
2018-12-26 10:25:00,83.59,83.78,83.48,83.6,13074.0,64.2458,64.3918,64.1613,64.2535,13074.0
2018-12-26 10:30:00,83.59,83.93,83.54,83.81,16002.0,64.2458,64.5071,64.2074,64.4149,16002.0
2018-12-26 10:35:00,83.81,83.81,83.54,83.66,12778.0,64.4149,64.4149,64.2074,64.2996,12778.0
2018-12-26 10:40:00,83.69,83.74,83.55,83.56,12538.0,64.3227,64.3611,64.2151,64.2228,12538.0
2018-12-26 10:45:00,83.61,83.7,83.5,83.65,9840.0,64.2612,64.3304,64.1766,64.2919,9840.0
2018-12-26 10:50:00,83.69,83.69,83.07,83.14,41238.0,64.3227,64.3227,63.8461,63.9,41238.0
2018-12-26 10:55:00,83.12,83.27,83.03,83.16,20405.0,63.8846,63.9999,63.8154,63.9153,20405.0
2018-12-26 11:00:00,83.18,83.47,83.13,83.47,15522.0,63.9307,64.1536,63.8923,64.1536,15522.0
2018-12-26 11:05:00,83.41,83.49,83.1,83.16,13973.0,64.1075,64.169,63.8692,63.9153,13973.0
2018-12-26 11:10:00,83.14,83.18,83.0,83.02,16004.0,63.9,63.9307,63.7923,63.8077,16004.0
2018-12-26 11:15:00,83.04,83.31,83.03,83.04,16361.0,63.8231,64.0306,63.8154,63.8231,16361.0
2018-12-26 11:20:00,83.07,83.13,82.8,82.84,49951.0,63.8461,63.8923,63.6386,63.6694,49951.0
2018-12-26 11:25:00,82.84,82.94,82.79,82.88,26817.0,63.6694,63.7462,63.6309,63.7001,26817.0
2018-12-26 11:30:00,82.9,82.97,82.77,82.81,19432.0,63.7155,63.7693,63.6156,63.6463,19432.0
2018-12-26 11:35:00,82.85,83.11,82.79,83.1,13864.0,63.6771,63.8769,63.6309,63.8692,13864.0
2018-12-26 11:40:00,83.11,83.34,83.08,83.34,14020.0,63.8769,64.0537,63.8538,64.0537,14020.0
2018-12-26 11:45:00,83.3,83.43,83.25,83.39,7029.0,64.0229,64.1228,63.9845,64.0921,7029.0
2018-12-26 11:50:00,83.38,83.45,83.32,83.32,11141.0,64.0844,64.1382,64.0383,64.0383,11141.0
2018-12-26 11:55:00,83.34,83.57,83.34,83.49,14428.0,64.0537,64.2304,64.0537,64.169,14428.0
2018-12-26 12:00:00,83.51,83.69,83.49,83.65,11541.0,64.1843,64.3227,64.169,64.2919,11541.0
2018-12-26 12:05:00,83.66,83.87,83.65,83.77,13623.0,64.2996,64.461,64.2919,64.3842,13623.0
2018-12-26 12:10:00,83.77,84.01,83.76,83.92,20455.0,64.3842,64.5686,64.3765,64.4994,20455.0
2018-12-26 12:15:00,83.92,84.02,83.82,83.89,13608.0,64.4994,64.5763,64.4226,64.4764,13608.0
2018-12-26 12:20:00,83.87,83.95,83.8,83.89,14868.0,64.461,64.5225,64.4072,64.4764,14868.0
2018-12-26 12:25:00,83.92,83.97,83.78,83.78,20323.0,64.4994,64.5379,64.3918,64.3918,20323.0
2018-12-26 12:30:00,83.81,83.82,83.68,83.74,12616.0,64.4149,64.4226,64.315,64.3611,12616.0
2018-12-26 12:35:00,83.74,83.81,83.65,83.73,22091.0,64.3611,64.4149,64.2919,64.3534,22091.0
2018-12-26 12:40:00,83.73,83.87,83.68,83.85,16056.0,64.3534,64.461,64.315,64.4456,16056.0
2018-12-26 12:45:00,83.87,83.98,83.86,83.89,22244.0,64.461,64.5456,64.4533,64.4764,22244.0
2018-12-26 12:50:00,83.91,83.97,83.83,83.93,19980.0,64.4918,64.5379,64.4303,64.5071,19980.0
2018-12-26 12:55:00,83.95,84.1,83.95,83.99,29098.0,64.5225,64.6378,64.5225,64.5532,29098.0
2018-12-26 13:00:00,84.0,84.01,83.71,83.71,21825.0,64.5609,64.5686,64.338,64.338,21825.0
2018-12-26 13:05:00,83.7,83.7,83.51,83.61,23331.0,64.3304,64.3304,64.1843,64.2612,23331.0
2018-12-26 13:10:00,83.58,83.64,83.51,83.56,53652.0,64.2381,64.2842,64.1843,64.2228,53652.0
2018-12-26 13:15:00,83.56,83.56,83.33,83.36,11134.0,64.2228,64.2228,64.046,64.069,11134.0
2018-12-26 13:20:00,83.35,83.6,83.33,83.48,12911.0,64.0614,64.2535,64.046,64.1613,12911.0
2018-12-26 13:25:00,83.47,83.57,83.42,83.45,7071.0,64.1536,64.2304,64.1152,64.1382,7071.0
2018-12-26 13:30:00,83.48,83.7,83.42,83.68,11239.0,64.1613,64.3304,64.1152,64.315,11239.0
2018-12-26 13:35:00,83.66,83.76,83.62,83.73,10627.0,64.2996,64.3765,64.2689,64.3534,10627.0
2018-12-26 13:40:00,83.75,83.76,83.63,83.63,6571.0,64.3688,64.3765,64.2766,64.2766,6571.0
2018-12-26 13:45:00,83.66,83.74,83.66,83.67,5328.0,64.2996,64.3611,64.2996,64.3073,5328.0
2018-12-26 13:50:00,83.67,83.9,83.64,83.9,14614.0,64.3073,64.4841,64.2842,64.4841,14614.0
2018-12-26 13:55:00,83.91,83.99,83.87,83.94,10788.0,64.4918,64.5532,64.461,64.5148,10788.0
2018-12-26 14:00:00,83.93,84.06,83.79,84.02,37381.0,64.5071,64.607,64.3995,64.5763,37381.0
2018-12-26 14:05:00,84.02,84.02,83.83,83.94,18071.0,64.5763,64.5763,64.4303,64.5148,18071.0
2018-12-26 14:10:00,83.9,83.96,83.85,83.88,7786.0,64.4841,64.5302,64.4456,64.4687,7786.0
2018-12-26 14:15:00,83.86,83.92,83.59,83.69,37162.0,64.4533,64.4994,64.2458,64.3227,37162.0
2018-12-26 14:20:00,83.69,83.74,83.58,83.74,12200.0,64.3227,64.3611,64.2381,64.3611,12200.0
2018-12-26 14:25:00,83.76,83.77,83.62,83.71,13156.0,64.3765,64.3842,64.2689,64.338,13156.0
2018-12-26 14:30:00,83.72,83.99,83.7,83.95,15737.0,64.3457,64.5532,64.3304,64.5225,15737.0
2018-12-26 14:35:00,83.94,84.05,83.91,83.98,7996.0,64.5148,64.5994,64.4918,64.5456,7996.0
2018-12-26 14:40:00,84.01,84.05,83.86,84.01,21444.0,64.5686,64.5994,64.4533,64.5686,21444.0
2018-12-26 14:45:00,84.03,84.08,83.91,83.93,25299.0,64.584,64.6224,64.4918,64.5071,25299.0
2018-12-26 14:50:00,83.92,84.13,83.9,84.11,18527.0,64.4994,64.6608,64.4841,64.6455,18527.0
2018-12-26 14:55:00,84.09,84.21,83.95,84.18,23381.0,64.6301,64.7223,64.5225,64.6993,23381.0
2018-12-26 15:00:00,84.2,84.24,84.14,84.24,12241.0,64.7146,64.7454,64.6685,64.7454,12241.0
2018-12-26 15:05:00,84.25,84.36,84.22,84.28,10238.0,64.7531,64.8376,64.73,64.7761,10238.0
2018-12-26 15:10:00,84.28,84.31,84.16,84.19,21152.0,64.7761,64.7992,64.6839,64.707,21152.0
2018-12-26 15:15:00,84.19,84.34,84.17,84.27,18907.0,64.707,64.8222,64.6916,64.7684,18907.0
2018-12-26 15:20:00,84.28,84.43,84.26,84.42,27180.0,64.7761,64.8914,64.7608,64.8837,27180.0
2018-12-26 15:25:00,84.42,84.48,84.38,84.45,18844.0,64.8837,64.9299,64.853,64.9068,18844.0
2018-12-26 15:30:00,84.43,84.6,84.39,84.55,34108.0,64.8914,65.0221,64.8607,64.9837,34108.0
2018-12-26 15:35:00,84.54,84.89,84.51,84.87,49454.0,64.976,65.245,64.9529,65.2296,49454.0
2018-12-26 15:40:00,84.84,85.08,84.8,85.07,58900.0,65.2065,65.391,65.1758,65.3833,58900.0
2018-12-26 15:45:00,85.08,85.24,84.94,84.94,75503.0,65.391,65.514,65.2834,65.2834,75503.0
2018-12-26 15:50:00,84.95,85.17,84.9,85.17,78823.0,65.2911,65.4602,65.2527,65.4602,78823.0
2018-12-26 15:55:00,85.17,85.27,85.11,85.25,142598.0,65.4602,65.537,65.4141,65.5217,142598.0
2018-12-27 09:30:00,85.39,85.46,85.01,85.16,60929.0,65.6293,65.6831,65.3372,65.4525,60929.0
2018-12-27 09:35:00,85.16,85.29,84.34,84.55,35571.0,65.4525,65.5524,64.8222,64.9837,35571.0
2018-12-27 09:40:00,84.39,84.63,84.27,84.37,12409.0,64.8607,65.0451,64.7684,64.8453,12409.0
2018-12-27 09:45:00,84.36,84.55,84.23,84.28,14455.0,64.8376,64.9837,64.7377,64.7761,14455.0
2018-12-27 09:50:00,84.27,84.32,83.93,84.05,31871.0,64.7684,64.8069,64.5071,64.5994,31871.0
2018-12-27 09:55:00,84.04,84.47,83.98,84.38,18627.0,64.5917,64.9222,64.5456,64.853,18627.0
2018-12-27 10:00:00,84.3,84.82,84.28,84.75,57408.0,64.7915,65.1912,64.7761,65.1374,57408.0
2018-12-27 10:05:00,84.72,84.89,84.41,84.41,39884.0,65.1143,65.245,64.876,64.876,39884.0
2018-12-27 10:10:00,84.36,84.52,84.33,84.49,25458.0,64.8376,64.9606,64.8146,64.9375,25458.0
2018-12-27 10:15:00,84.44,84.71,84.44,84.48,24758.0,64.8991,65.1066,64.8991,64.9299,24758.0
2018-12-27 10:20:00,84.48,84.71,84.37,84.71,27133.0,64.9299,65.1066,64.8453,65.1066,27133.0
2018-12-27 10:25:00,84.7,84.85,84.64,84.79,14444.0,65.0989,65.2142,65.0528,65.1681,14444.0
2018-12-27 10:30:00,84.81,85.01,84.6,84.96,22183.0,65.1835,65.3372,65.0221,65.2988,22183.0
2018-12-27 10:35:00,84.96,85.09,84.87,84.98,22268.0,65.2988,65.3987,65.2296,65.3141,22268.0
2018-12-27 10:40:00,84.97,85.24,84.92,85.13,25660.0,65.3065,65.514,65.268,65.4294,25660.0
2018-12-27 10:45:00,85.15,85.16,85.0,85.0,17044.0,65.4448,65.4525,65.3295,65.3295,17044.0
2018-12-27 10:50:00,85.01,85.01,84.73,84.78,15981.0,65.3372,65.3372,65.122,65.1604,15981.0
2018-12-27 10:55:00,84.76,84.9,84.65,84.86,14464.0,65.1451,65.2527,65.0605,65.2219,14464.0
2018-12-27 11:00:00,84.84,84.92,84.73,84.85,12919.0,65.2065,65.268,65.122,65.2142,12919.0
2018-12-27 11:05:00,84.85,84.85,84.64,84.71,13551.0,65.2142,65.2142,65.0528,65.1066,13551.0
2018-12-27 11:10:00,84.73,84.73,84.41,84.42,24584.0,65.122,65.122,64.876,64.8837,24584.0
2018-12-27 11:15:00,84.42,84.58,84.41,84.51,14687.0,64.8837,65.0067,64.876,64.9529,14687.0
2018-12-27 11:20:00,84.5,84.58,84.44,84.55,11035.0,64.9452,65.0067,64.8991,64.9837,11035.0
2018-12-27 11:25:00,84.54,84.84,84.54,84.75,17201.0,64.976,65.2065,64.976,65.1374,17201.0
2018-12-27 11:30:00,84.75,84.93,84.75,84.84,30643.0,65.1374,65.2757,65.1374,65.2065,30643.0
2018-12-27 11:35:00,84.83,84.86,84.67,84.68,28017.0,65.1989,65.2219,65.0759,65.0836,28017.0
2018-12-27 11:40:00,84.67,84.67,84.52,84.52,25543.0,65.0759,65.0759,64.9606,64.9606,25543.0
2018-12-27 11:45:00,84.52,84.63,84.48,84.62,18357.0,64.9606,65.0451,64.9299,65.0375,18357.0
2018-12-27 11:50:00,84.66,84.97,84.64,84.97,9728.0,65.0682,65.3065,65.0528,65.3065,9728.0
2018-12-27 11:55:00,84.98,85.17,84.98,85.04,7676.0,65.3141,65.4602,65.3141,65.3603,7676.0
2018-12-27 12:00:00,85.01,85.05,84.91,84.91,13019.0,65.3372,65.3679,65.2603,65.2603,13019.0
2018-12-27 12:05:00,84.91,84.95,84.81,84.94,12208.0,65.2603,65.2911,65.1835,65.2834,12208.0
2018-12-27 12:10:00,84.95,85.06,84.93,85.05,11705.0,65.2911,65.3756,65.2757,65.3679,11705.0
2018-12-27 12:15:00,85.05,85.19,85.05,85.14,12768.0,65.3679,65.4755,65.3679,65.4371,12768.0
2018-12-27 12:20:00,85.15,85.25,85.08,85.25,13490.0,65.4448,65.5217,65.391,65.5217,13490.0
2018-12-27 12:25:00,85.27,85.32,84.87,84.93,10813.0,65.537,65.5755,65.2296,65.2757,10813.0
2018-12-27 12:30:00,84.89,85.05,84.87,85.05,8237.0,65.245,65.3679,65.2296,65.3679,8237.0
2018-12-27 12:35:00,85.01,85.02,84.85,84.92,11439.0,65.3372,65.3449,65.2142,65.268,11439.0
2018-12-27 12:40:00,84.87,84.92,84.79,84.89,11695.0,65.2296,65.268,65.1681,65.245,11695.0
2018-12-27 12:45:00,84.93,85.02,84.86,84.92,22027.0,65.2757,65.3449,65.2219,65.268,22027.0
2018-12-27 12:50:00,84.9,84.91,84.77,84.91,20558.0,65.2527,65.2603,65.1527,65.2603,20558.0
2018-12-27 12:55:00,84.91,84.91,84.69,84.78,19022.0,65.2603,65.2603,65.0913,65.1604,19022.0
2018-12-27 13:00:00,84.76,84.85,84.73,84.76,8637.0,65.1451,65.2142,65.122,65.1451,8637.0
2018-12-27 13:05:00,84.81,85.06,84.81,85.02,4392.0,65.1835,65.3756,65.1835,65.3449,4392.0
2018-12-27 13:10:00,85.05,85.07,84.96,85.01,6583.0,65.3679,65.3833,65.2988,65.3372,6583.0
2018-12-27 13:15:00,85.06,85.08,84.96,84.96,10223.0,65.3756,65.391,65.2988,65.2988,10223.0
2018-12-27 13:20:00,84.94,84.97,84.9,84.96,4202.0,65.2834,65.3065,65.2527,65.2988,4202.0
2018-12-27 13:25:00,84.96,85.05,84.92,85.0,7729.0,65.2988,65.3679,65.268,65.3295,7729.0
2018-12-27 13:30:00,84.97,85.03,84.95,84.98,6532.0,65.3065,65.3526,65.2911,65.3141,6532.0
2018-12-27 13:35:00,84.96,84.96,84.76,84.8,14194.0,65.2988,65.2988,65.1451,65.1758,14194.0
2018-12-27 13:40:00,84.81,84.92,84.8,84.89,17676.0,65.1835,65.268,65.1758,65.245,17676.0
2018-12-27 13:45:00,84.9,84.91,84.65,84.67,7608.0,65.2527,65.2603,65.0605,65.0759,7608.0
2018-12-27 13:50:00,84.72,84.73,84.56,84.56,10069.0,65.1143,65.122,64.9913,64.9913,10069.0
2018-12-27 13:55:00,84.58,84.66,84.58,84.61,7399.0,65.0067,65.0682,65.0067,65.0298,7399.0
2018-12-27 14:00:00,84.58,84.62,84.49,84.61,13147.0,65.0067,65.0375,64.9375,65.0298,13147.0
2018-12-27 14:05:00,84.56,84.6,84.28,84.28,28349.0,64.9913,65.0221,64.7761,64.7761,28349.0
2018-12-27 14:10:00,84.32,84.35,84.25,84.27,11969.0,64.8069,64.8299,64.7531,64.7684,11969.0
2018-12-27 14:15:00,84.27,84.29,84.03,84.11,23909.0,64.7684,64.7838,64.584,64.6455,23909.0
2018-12-27 14:20:00,84.11,84.21,84.07,84.17,12077.0,64.6455,64.7223,64.6147,64.6916,12077.0
2018-12-27 14:25:00,84.18,84.18,83.97,84.05,26664.0,64.6993,64.6993,64.5379,64.5994,26664.0
2018-12-27 14:30:00,84.04,84.2,84.0,84.19,14460.0,64.5917,64.7146,64.5609,64.707,14460.0
2018-12-27 14:35:00,84.19,84.4,84.19,84.37,12727.0,64.707,64.8684,64.707,64.8453,12727.0
2018-12-27 14:40:00,84.39,84.65,84.33,84.62,14237.0,64.8607,65.0605,64.8146,65.0375,14237.0
2018-12-27 14:45:00,84.61,84.62,84.41,84.48,7732.0,65.0298,65.0375,64.876,64.9299,7732.0
2018-12-27 14:50:00,84.44,84.69,84.38,84.61,11872.0,64.8991,65.0913,64.853,65.0298,11872.0
2018-12-27 14:55:00,84.63,84.68,84.5,84.67,16903.0,65.0451,65.0836,64.9452,65.0759,16903.0
2018-12-27 15:00:00,84.7,84.7,84.47,84.65,16456.0,65.0989,65.0989,64.9222,65.0605,16456.0
2018-12-27 15:05:00,84.64,84.69,84.54,84.69,12662.0,65.0528,65.0913,64.976,65.0913,12662.0
2018-12-27 15:10:00,84.64,85.01,84.6,85.01,32622.0,65.0528,65.3372,65.0221,65.3372,32622.0
2018-12-27 15:15:00,85.01,85.02,84.84,84.89,17721.0,65.3372,65.3449,65.2065,65.245,17721.0
2018-12-27 15:20:00,84.9,85.08,84.9,85.08,21721.0,65.2527,65.391,65.2527,65.391,21721.0
2018-12-27 15:25:00,85.05,85.32,85.02,85.27,61469.0,65.3679,65.5755,65.3449,65.537,61469.0
2018-12-27 15:30:00,85.28,85.35,85.08,85.28,46861.0,65.5447,65.5985,65.391,65.5447,46861.0
2018-12-27 15:35:00,85.28,85.57,85.28,85.46,42669.0,65.5447,65.7676,65.5447,65.6831,42669.0
2018-12-27 15:40:00,85.47,85.83,85.47,85.72,54555.0,65.6907,65.9674,65.6907,65.8829,54555.0
2018-12-27 15:45:00,85.72,85.81,85.48,85.75,41887.0,65.8829,65.9521,65.6984,65.906,41887.0
2018-12-27 15:50:00,85.77,85.77,85.39,85.48,54931.0,65.9213,65.9213,65.6293,65.6984,54931.0
2018-12-27 15:55:00,85.46,85.94,85.46,85.94,184265.0,65.6831,66.052,65.6831,66.052,184265.0
2018-12-28 09:30:00,86.12,86.88,86.12,86.71,49016.0,66.1903,66.7744,66.1903,66.6438,49016.0
2018-12-28 09:35:00,86.65,86.68,86.16,86.17,17121.0,66.5977,66.6207,66.2211,66.2288,17121.0
2018-12-28 09:40:00,86.14,86.25,85.89,86.12,16563.0,66.2057,66.2902,66.0136,66.1903,16563.0
2018-12-28 09:45:00,86.12,86.38,86.1,86.33,15472.0,66.1903,66.3902,66.175,66.3517,15472.0
2018-12-28 09:50:00,86.34,86.5,86.3,86.5,16622.0,66.3594,66.4824,66.3287,66.4824,16622.0
2018-12-28 09:55:00,86.52,86.55,86.34,86.4,14753.0,66.4978,66.5208,66.3594,66.4055,14753.0
2018-12-28 10:00:00,86.32,86.53,86.19,86.25,15391.0,66.344,66.5054,66.2441,66.2902,15391.0
2018-12-28 10:05:00,86.26,86.37,86.12,86.12,11657.0,66.2979,66.3825,66.1903,66.1903,11657.0
2018-12-28 10:10:00,86.11,86.14,85.94,86.12,8276.0,66.1826,66.2057,66.052,66.1903,8276.0
2018-12-28 10:15:00,86.15,86.3,86.07,86.3,12281.0,66.2134,66.3287,66.1519,66.3287,12281.0
2018-12-28 10:20:00,86.3,86.84,86.29,86.84,44218.0,66.3287,66.7437,66.321,66.7437,44218.0
2018-12-28 10:25:00,86.86,87.0,86.82,86.85,22778.0,66.7591,66.8667,66.7283,66.7514,22778.0
2018-12-28 10:30:00,86.85,86.87,86.53,86.53,25549.0,66.7514,66.7668,66.5054,66.5054,25549.0
2018-12-28 10:35:00,86.49,86.51,86.23,86.4,23210.0,66.4747,66.4901,66.2749,66.4055,23210.0
2018-12-28 10:40:00,86.41,86.68,86.41,86.66,24762.0,66.4132,66.6207,66.4132,66.6054,24762.0
2018-12-28 10:45:00,86.64,86.66,86.3,86.53,28956.0,66.59,66.6054,66.3287,66.5054,28956.0
2018-12-28 10:50:00,86.54,86.83,86.49,86.61,30389.0,66.5131,66.736,66.4747,66.5669,30389.0
2018-12-28 10:55:00,86.61,86.86,86.59,86.73,30588.0,66.5669,66.7591,66.5516,66.6592,30588.0
2018-12-28 11:00:00,86.74,86.78,86.63,86.77,17856.0,66.6668,66.6976,66.5823,66.6899,17856.0
2018-12-28 11:05:00,86.77,86.97,86.72,86.95,16959.0,66.6899,66.8436,66.6515,66.8282,16959.0
2018-12-28 11:10:00,86.93,86.99,86.53,86.56,23923.0,66.8129,66.859,66.5054,66.5285,23923.0
2018-12-28 11:15:00,86.53,86.69,86.24,86.3,14793.0,66.5054,66.6284,66.2826,66.3287,14793.0
2018-12-28 11:20:00,86.27,86.3,86.0,86.05,22776.0,66.3056,66.3287,66.0981,66.1365,22776.0
2018-12-28 11:25:00,86.01,86.15,85.98,86.15,25772.0,66.1058,66.2134,66.0827,66.2134,25772.0
2018-12-28 11:30:00,86.13,86.18,85.99,86.12,18716.0,66.198,66.2364,66.0904,66.1903,18716.0
2018-12-28 11:35:00,86.14,86.39,86.09,86.35,31539.0,66.2057,66.3978,66.1673,66.3671,31539.0
2018-12-28 11:40:00,86.26,86.35,86.16,86.17,5975.0,66.2979,66.3671,66.2211,66.2288,5975.0
2018-12-28 11:45:00,86.14,86.21,86.0,86.04,8857.0,66.2057,66.2595,66.0981,66.1288,8857.0
2018-12-28 11:50:00,86.09,86.3,86.05,86.28,9799.0,66.1673,66.3287,66.1365,66.3133,9799.0
2018-12-28 11:55:00,86.26,86.37,86.23,86.27,8149.0,66.2979,66.3825,66.2749,66.3056,8149.0
2018-12-28 12:00:00,86.25,86.44,86.25,86.44,12249.0,66.2902,66.4363,66.2902,66.4363,12249.0
2018-12-28 12:05:00,86.42,86.57,86.38,86.48,11421.0,66.4209,66.5362,66.3902,66.467,11421.0
2018-12-28 12:10:00,86.49,86.49,86.3,86.37,23413.0,66.4747,66.4747,66.3287,66.3825,23413.0
2018-12-28 12:15:00,86.37,86.38,86.11,86.23,15206.0,66.3825,66.3902,66.1826,66.2749,15206.0
2018-12-28 12:20:00,86.26,86.37,86.2,86.26,16731.0,66.2979,66.3825,66.2518,66.2979,16731.0
2018-12-28 12:25:00,86.26,86.28,86.16,86.26,10812.0,66.2979,66.3133,66.2211,66.2979,10812.0
2018-12-28 12:30:00,86.28,86.37,86.26,86.32,5742.0,66.3133,66.3825,66.2979,66.344,5742.0
2018-12-28 12:35:00,86.3,86.33,86.24,86.29,9665.0,66.3287,66.3517,66.2826,66.321,9665.0
2018-12-28 12:40:00,86.33,86.44,86.3,86.33,10448.0,66.3517,66.4363,66.3287,66.3517,10448.0
2018-12-28 12:45:00,86.31,86.36,86.2,86.23,11193.0,66.3364,66.3748,66.2518,66.2749,11193.0
2018-12-28 12:50:00,86.23,86.28,86.06,86.26,19183.0,66.2749,66.3133,66.1442,66.2979,19183.0
2018-12-28 12:55:00,86.24,86.27,86.16,86.19,12256.0,66.2826,66.3056,66.2211,66.2441,12256.0
2018-12-28 13:00:00,86.19,86.24,86.14,86.16,12207.0,66.2441,66.2826,66.2057,66.2211,12207.0
2018-12-28 13:05:00,86.15,86.3,86.11,86.3,9814.0,66.2134,66.3287,66.1826,66.3287,9814.0
2018-12-28 13:10:00,86.31,86.38,86.29,86.34,9015.0,66.3364,66.3902,66.321,66.3594,9015.0
2018-12-28 13:15:00,86.35,86.36,86.16,86.24,11392.0,66.3671,66.3748,66.2211,66.2826,11392.0
2018-12-28 13:20:00,86.24,86.32,86.16,86.16,13431.0,66.2826,66.344,66.2211,66.2211,13431.0
2018-12-28 13:25:00,86.16,86.31,86.16,86.28,17311.0,66.2211,66.3364,66.2211,66.3133,17311.0
2018-12-28 13:30:00,86.29,86.33,86.21,86.32,20707.0,66.321,66.3517,66.2595,66.344,20707.0
2018-12-28 13:35:00,86.3,86.41,86.27,86.39,12207.0,66.3287,66.4132,66.3056,66.3978,12207.0
2018-12-28 13:40:00,86.36,86.42,86.26,86.26,5782.0,66.3748,66.4209,66.2979,66.2979,5782.0
2018-12-28 13:45:00,86.24,86.4,86.24,86.35,9781.0,66.2826,66.4055,66.2826,66.3671,9781.0
2018-12-28 13:50:00,86.38,86.45,86.32,86.33,13401.0,66.3902,66.444,66.344,66.3517,13401.0
2018-12-28 13:55:00,86.35,86.41,86.3,86.32,5047.0,66.3671,66.4132,66.3287,66.344,5047.0
2018-12-28 14:00:00,86.35,86.53,86.35,86.53,8032.0,66.3671,66.5054,66.3671,66.5054,8032.0
2018-12-28 14:05:00,86.55,86.67,86.55,86.57,35721.0,66.5208,66.613,66.5208,66.5362,35721.0
2018-12-28 14:10:00,86.59,86.7,86.56,86.69,13559.0,66.5516,66.6361,66.5285,66.6284,13559.0
2018-12-28 14:15:00,86.69,86.85,86.61,86.61,12252.0,66.6284,66.7514,66.5669,66.5669,12252.0
2018-12-28 14:20:00,86.63,86.69,86.43,86.51,11435.0,66.5823,66.6284,66.4286,66.4901,11435.0
2018-12-28 14:25:00,86.5,86.56,86.43,86.44,18326.0,66.4824,66.5285,66.4286,66.4363,18326.0
2018-12-28 14:30:00,86.49,86.53,86.42,86.5,15680.0,66.4747,66.5054,66.4209,66.4824,15680.0
2018-12-28 14:35:00,86.5,86.79,86.49,86.79,12279.0,66.4824,66.7053,66.4747,66.7053,12279.0
2018-12-28 14:40:00,86.74,86.86,86.71,86.8,21487.0,66.6668,66.7591,66.6438,66.713,21487.0
2018-12-28 14:45:00,86.78,86.98,86.73,86.96,33933.0,66.6976,66.8513,66.6592,66.8359,33933.0
2018-12-28 14:50:00,86.98,87.13,86.9,87.01,18295.0,66.8513,66.9666,66.7898,66.8744,18295.0
2018-12-28 14:55:00,86.99,87.18,86.96,87.07,14431.0,66.859,67.005,66.8359,66.9205,14431.0
2018-12-28 15:00:00,87.06,87.14,86.92,86.94,11846.0,66.9128,66.9743,66.8052,66.8206,11846.0
2018-12-28 15:05:00,86.9,86.94,86.69,86.73,25383.0,66.7898,66.8206,66.6284,66.6592,25383.0
2018-12-28 15:10:00,86.7,86.83,86.58,86.81,32564.0,66.6361,66.736,66.5439,66.7206,32564.0
2018-12-28 15:15:00,86.83,86.94,86.61,86.61,19484.0,66.736,66.8206,66.5669,66.5669,19484.0
2018-12-28 15:20:00,86.58,86.58,86.41,86.45,21481.0,66.5439,66.5439,66.4132,66.444,21481.0
2018-12-28 15:25:00,86.45,86.48,86.05,86.12,29348.0,66.444,66.467,66.1365,66.1903,29348.0
2018-12-28 15:30:00,86.09,86.13,85.93,86.05,30482.0,66.1673,66.198,66.0443,66.1365,30482.0
2018-12-28 15:35:00,86.04,86.17,85.95,85.96,33414.0,66.1288,66.2288,66.0597,66.0674,33414.0
2018-12-28 15:40:00,85.93,86.17,85.91,85.93,34922.0,66.0443,66.2288,66.0289,66.0443,34922.0
2018-12-28 15:45:00,85.94,86.07,85.79,85.94,39774.0,66.052,66.1519,65.9367,66.052,39774.0
2018-12-28 15:50:00,85.98,86.04,85.77,85.8,41007.0,66.0827,66.1288,65.9213,65.9444,41007.0
2018-12-28 15:55:00,85.81,86.25,85.81,86.12,131029.0,65.9521,66.2902,65.9521,66.1903,131029.0
2018-12-31 09:30:00,86.34,86.48,85.82,85.82,37954.0,66.3594,66.467,65.9598,65.9598,37954.0
2018-12-31 09:35:00,85.71,85.74,85.31,85.61,11078.0,65.8752,65.8983,65.5678,65.7983,11078.0
2018-12-31 09:40:00,85.69,85.85,85.61,85.66,17116.0,65.8598,65.9828,65.7983,65.8368,17116.0
2018-12-31 09:45:00,85.72,85.85,85.67,85.8,10022.0,65.8829,65.9828,65.8445,65.9444,10022.0
2018-12-31 09:50:00,85.83,85.99,85.65,85.66,9645.0,65.9674,66.0904,65.8291,65.8368,9645.0
2018-12-31 09:55:00,85.67,85.88,85.67,85.88,13437.0,65.8445,66.0059,65.8445,66.0059,13437.0
2018-12-31 10:00:00,85.91,86.06,85.88,85.99,19323.0,66.0289,66.1442,66.0059,66.0904,19323.0
2018-12-31 10:05:00,86.01,86.14,85.94,86.12,9144.0,66.1058,66.2057,66.052,66.1903,9144.0
2018-12-31 10:10:00,86.09,86.2,86.05,86.1,10042.0,66.1673,66.2518,66.1365,66.175,10042.0
2018-12-31 10:15:00,86.07,86.19,86.04,86.17,10712.0,66.1519,66.2441,66.1288,66.2288,10712.0
2018-12-31 10:20:00,86.18,86.35,86.16,86.23,11556.0,66.2364,66.3671,66.2211,66.2749,11556.0
2018-12-31 10:25:00,86.23,86.38,86.2,86.32,14639.0,66.2749,66.3902,66.2518,66.344,14639.0
2018-12-31 10:30:00,86.35,86.4,86.31,86.38,11348.0,66.3671,66.4055,66.3364,66.3902,11348.0
2018-12-31 10:35:00,86.38,86.6,86.38,86.5,14443.0,66.3902,66.5592,66.3902,66.4824,14443.0
2018-12-31 10:40:00,86.47,86.5,86.28,86.29,10702.0,66.4593,66.4824,66.3133,66.321,10702.0
2018-12-31 10:45:00,86.27,86.36,86.19,86.31,19897.0,66.3056,66.3748,66.2441,66.3364,19897.0
2018-12-31 10:50:00,86.29,86.31,86.08,86.11,9072.0,66.321,66.3364,66.1596,66.1826,9072.0
2018-12-31 10:55:00,86.14,86.17,86.09,86.11,17516.0,66.2057,66.2288,66.1673,66.1826,17516.0
2018-12-31 11:00:00,86.13,86.19,86.08,86.08,20368.0,66.198,66.2441,66.1596,66.1596,20368.0
2018-12-31 11:05:00,86.1,86.11,86.01,86.04,9219.0,66.175,66.1826,66.1058,66.1288,9219.0
2018-12-31 11:10:00,86.03,86.03,85.9,85.95,11149.0,66.1212,66.1212,66.0212,66.0597,11149.0
2018-12-31 11:15:00,85.92,85.95,85.87,85.89,9126.0,66.0366,66.0597,65.9982,66.0136,9126.0
2018-12-31 11:20:00,85.9,85.9,85.75,85.77,9663.0,66.0212,66.0212,65.906,65.9213,9663.0
2018-12-31 11:25:00,85.77,85.77,85.51,85.73,25194.0,65.9213,65.9213,65.7215,65.8906,25194.0
2018-12-31 11:30:00,85.72,85.72,85.43,85.61,15169.0,65.8829,65.8829,65.66,65.7983,15169.0
2018-12-31 11:35:00,85.63,85.72,85.5,85.72,14741.0,65.8137,65.8829,65.7138,65.8829,14741.0
2018-12-31 11:40:00,85.7,85.74,85.6,85.7,12208.0,65.8675,65.8983,65.7907,65.8675,12208.0
2018-12-31 11:45:00,85.68,85.81,85.66,85.77,14141.0,65.8521,65.9521,65.8368,65.9213,14141.0
2018-12-31 11:50:00,85.76,85.76,85.62,85.71,6612.0,65.9136,65.9136,65.806,65.8752,6612.0
2018-12-31 11:55:00,85.72,85.77,85.61,85.74,8034.0,65.8829,65.9213,65.7983,65.8983,8034.0
2018-12-31 12:00:00,85.74,85.81,85.7,85.8,10780.0,65.8983,65.9521,65.8675,65.9444,10780.0
2018-12-31 12:05:00,85.8,85.8,85.74,85.79,12308.0,65.9444,65.9444,65.8983,65.9367,12308.0
2018-12-31 12:10:00,85.76,85.84,85.72,85.82,14701.0,65.9136,65.9751,65.8829,65.9598,14701.0
2018-12-31 12:15:00,85.81,85.89,85.78,85.86,6781.0,65.9521,66.0136,65.929,65.9905,6781.0
2018-12-31 12:20:00,85.87,86.06,85.86,86.03,10175.0,65.9982,66.1442,65.9905,66.1212,10175.0
2018-12-31 12:25:00,86.05,86.12,86.02,86.08,9314.0,66.1365,66.1903,66.1135,66.1596,9314.0
2018-12-31 12:30:00,86.11,86.13,85.92,85.97,7884.0,66.1826,66.198,66.0366,66.075,7884.0
2018-12-31 12:35:00,86.03,86.05,85.97,86.01,14918.0,66.1212,66.1365,66.075,66.1058,14918.0
2018-12-31 12:40:00,85.98,86.03,85.93,86.0,8347.0,66.0827,66.1212,66.0443,66.0981,8347.0
2018-12-31 12:45:00,86.02,86.12,86.0,86.11,11004.0,66.1135,66.1903,66.0981,66.1826,11004.0
2018-12-31 12:50:00,86.09,86.17,86.05,86.15,10613.0,66.1673,66.2288,66.1365,66.2134,10613.0
2018-12-31 12:55:00,86.15,86.29,86.14,86.23,21526.0,66.2134,66.321,66.2057,66.2749,21526.0
2018-12-31 13:00:00,86.24,86.37,86.23,86.31,8677.0,66.2826,66.3825,66.2749,66.3364,8677.0
2018-12-31 13:05:00,86.3,86.37,86.3,86.3,11121.0,66.3287,66.3825,66.3287,66.3287,11121.0
2018-12-31 13:10:00,86.31,86.35,86.23,86.24,11108.0,66.3364,66.3671,66.2749,66.2826,11108.0
2018-12-31 13:15:00,86.29,86.36,86.26,86.31,13998.0,66.321,66.3748,66.2979,66.3364,13998.0
2018-12-31 13:20:00,86.31,86.39,86.27,86.39,9110.0,66.3364,66.3978,66.3056,66.3978,9110.0
2018-12-31 13:25:00,86.38,86.46,86.36,86.44,13056.0,66.3902,66.4516,66.3748,66.4363,13056.0
2018-12-31 13:30:00,86.45,86.5,86.4,86.42,12662.0,66.444,66.4824,66.4055,66.4209,12662.0
2018-12-31 13:35:00,86.43,86.45,86.36,86.38,9740.0,66.4286,66.444,66.3748,66.3902,9740.0
2018-12-31 13:40:00,86.37,86.41,86.31,86.34,12037.0,66.3825,66.4132,66.3364,66.3594,12037.0
2018-12-31 13:45:00,86.33,86.39,86.3,86.39,13549.0,66.3517,66.3978,66.3287,66.3978,13549.0
2018-12-31 13:50:00,86.39,86.54,86.39,86.54,15885.0,66.3978,66.5131,66.3978,66.5131,15885.0
2018-12-31 13:55:00,86.52,86.56,86.51,86.52,7684.0,66.4978,66.5285,66.4901,66.4978,7684.0
2018-12-31 14:00:00,86.52,86.52,86.33,86.41,18075.0,66.4978,66.4978,66.3517,66.4132,18075.0
2018-12-31 14:05:00,86.41,86.48,86.41,86.46,9379.0,66.4132,66.467,66.4132,66.4516,9379.0
2018-12-31 14:10:00,86.45,86.46,86.37,86.4,15625.0,66.444,66.4516,66.3825,66.4055,15625.0
2018-12-31 14:15:00,86.41,86.49,86.36,86.47,23192.0,66.4132,66.4747,66.3748,66.4593,23192.0
2018-12-31 14:20:00,86.44,86.46,86.18,86.24,26945.0,66.4363,66.4516,66.2364,66.2826,26945.0
2018-12-31 14:25:00,86.26,86.26,86.06,86.1,23041.0,66.2979,66.2979,66.1442,66.175,23041.0
2018-12-31 14:30:00,86.09,86.14,86.01,86.09,14201.0,66.1673,66.2057,66.1058,66.1673,14201.0
2018-12-31 14:35:00,86.05,86.08,85.97,86.07,13952.0,66.1365,66.1596,66.075,66.1519,13952.0
2018-12-31 14:40:00,86.09,86.09,85.97,86.01,8198.0,66.1673,66.1673,66.075,66.1058,8198.0
2018-12-31 14:45:00,86.0,86.13,85.96,86.13,10022.0,66.0981,66.198,66.0674,66.198,10022.0
2018-12-31 14:50:00,86.14,86.25,86.13,86.18,15687.0,66.2057,66.2902,66.198,66.2364,15687.0
2018-12-31 14:55:00,86.17,86.19,85.97,85.99,18352.0,66.2288,66.2441,66.075,66.0904,18352.0
2018-12-31 15:00:00,86.0,86.16,86.0,86.06,12026.0,66.0981,66.2211,66.0981,66.1442,12026.0
2018-12-31 15:05:00,86.05,86.09,85.95,85.95,13658.0,66.1365,66.1673,66.0597,66.0597,13658.0
2018-12-31 15:10:00,85.91,86.01,85.87,85.94,10252.0,66.0289,66.1058,65.9982,66.052,10252.0
2018-12-31 15:15:00,85.94,85.98,85.89,85.98,9423.0,66.052,66.0827,66.0136,66.0827,9423.0
2018-12-31 15:20:00,85.98,86.02,85.87,85.9,14038.0,66.0827,66.1135,65.9982,66.0212,14038.0
2018-12-31 15:25:00,85.91,86.04,85.88,85.95,19867.0,66.0289,66.1288,66.0059,66.0597,19867.0
2018-12-31 15:30:00,85.96,86.1,85.94,86.06,23474.0,66.0674,66.175,66.052,66.1442,23474.0
2018-12-31 15:35:00,86.07,86.08,85.99,86.05,29533.0,66.1519,66.1596,66.0904,66.1365,29533.0
2018-12-31 15:40:00,86.06,86.24,86.06,86.17,40573.0,66.1442,66.2826,66.1442,66.2288,40573.0
2018-12-31 15:45:00,86.18,86.19,86.08,86.15,57650.0,66.2364,66.2441,66.1596,66.2134,57650.0
2018-12-31 15:50:00,86.16,86.22,85.99,86.0,69258.0,66.2211,66.2672,66.0904,66.0981,69258.0
2018-12-31 15:55:00,86.02,86.3,85.89,86.3,229569.0,66.1135,66.3287,66.0136,66.3287,229569.0
2019-01-02 09:30:00,86.11,86.19,85.4,85.5,55669.0,66.1826,66.2441,65.6369,65.7138,55669.0
2019-01-02 09:35:00,85.46,85.57,84.68,85.27,31461.0,65.6831,65.7676,65.0836,65.537,31461.0
2019-01-02 09:40:00,85.38,85.66,85.27,85.48,20506.0,65.6216,65.8368,65.537,65.6984,20506.0
2019-01-02 09:45:00,85.48,85.7,85.32,85.41,37757.0,65.6984,65.8675,65.5755,65.6446,37757.0
2019-01-02 09:50:00,85.41,85.67,85.37,85.41,22673.0,65.6446,65.8445,65.6139,65.6446,22673.0
2019-01-02 09:55:00,85.4,85.48,85.25,85.36,24975.0,65.6369,65.6984,65.5217,65.6062,24975.0
2019-01-02 10:00:00,85.39,85.5,85.28,85.28,11051.0,65.6293,65.7138,65.5447,65.5447,11051.0
2019-01-02 10:05:00,85.29,85.65,85.25,85.55,24405.0,65.5524,65.8291,65.5217,65.7522,24405.0
2019-01-02 10:10:00,85.66,85.66,85.36,85.52,13453.0,65.8368,65.8368,65.6062,65.7292,13453.0
2019-01-02 10:15:00,85.49,85.52,85.21,85.41,17057.0,65.7061,65.7292,65.4909,65.6446,17057.0
2019-01-02 10:20:00,85.42,85.47,85.17,85.2,20711.0,65.6523,65.6907,65.4602,65.4832,20711.0
2019-01-02 10:25:00,85.18,85.3,84.74,84.74,17147.0,65.4679,65.5601,65.1297,65.1297,17147.0
2019-01-02 10:30:00,84.79,84.97,84.76,84.88,14073.0,65.1681,65.3065,65.1451,65.2373,14073.0
2019-01-02 10:35:00,84.9,84.92,84.75,84.77,16521.0,65.2527,65.268,65.1374,65.1527,16521.0
2019-01-02 10:40:00,84.82,84.88,84.74,84.74,12171.0,65.1912,65.2373,65.1297,65.1297,12171.0
2019-01-02 10:45:00,84.75,84.82,84.54,84.54,11484.0,65.1374,65.1912,64.976,64.976,11484.0
2019-01-02 10:50:00,84.52,84.73,84.47,84.66,19321.0,64.9606,65.122,64.9222,65.0682,19321.0
2019-01-02 10:55:00,84.66,84.8,84.58,84.61,10450.0,65.0682,65.1758,65.0067,65.0298,10450.0
2019-01-02 11:00:00,84.65,84.68,84.46,84.6,23450.0,65.0605,65.0836,64.9145,65.0221,23450.0
2019-01-02 11:05:00,84.6,84.61,84.47,84.5,18235.0,65.0221,65.0298,64.9222,64.9452,18235.0
2019-01-02 11:10:00,84.48,84.81,84.46,84.81,53336.0,64.9299,65.1835,64.9145,65.1835,53336.0
2019-01-02 11:15:00,84.77,84.87,84.71,84.81,11712.0,65.1527,65.2296,65.1066,65.1835,11712.0
2019-01-02 11:20:00,84.83,84.97,84.75,84.79,14914.0,65.1989,65.3065,65.1374,65.1681,14914.0
2019-01-02 11:25:00,84.78,84.78,84.58,84.63,19658.0,65.1604,65.1604,65.0067,65.0451,19658.0
2019-01-02 11:30:00,84.61,84.78,84.48,84.78,26349.0,65.0298,65.1604,64.9299,65.1604,26349.0
2019-01-02 11:35:00,84.78,84.78,84.47,84.57,21497.0,65.1604,65.1604,64.9222,64.999,21497.0
2019-01-02 11:40:00,84.58,84.74,84.57,84.7,24209.0,65.0067,65.1297,64.999,65.0989,24209.0
2019-01-02 11:45:00,84.68,84.76,84.65,84.72,11600.0,65.0836,65.1451,65.0605,65.1143,11600.0
2019-01-02 11:50:00,84.73,84.74,84.44,84.48,16464.0,65.122,65.1297,64.8991,64.9299,16464.0
2019-01-02 11:55:00,84.47,84.57,84.43,84.57,7565.0,64.9222,64.999,64.8914,64.999,7565.0
2019-01-02 12:00:00,84.54,84.64,84.46,84.51,14050.0,64.976,65.0528,64.9145,64.9529,14050.0
2019-01-02 12:05:00,84.52,84.6,84.41,84.46,17199.0,64.9606,65.0221,64.876,64.9145,17199.0
2019-01-02 12:10:00,84.45,84.54,84.43,84.47,13307.0,64.9068,64.976,64.8914,64.9222,13307.0
2019-01-02 12:15:00,84.45,84.57,84.4,84.51,12157.0,64.9068,64.999,64.8684,64.9529,12157.0
2019-01-02 12:20:00,84.52,84.57,84.45,84.48,10214.0,64.9606,64.999,64.9068,64.9299,10214.0
2019-01-02 12:25:00,84.47,84.59,84.46,84.48,12738.0,64.9222,65.0144,64.9145,64.9299,12738.0
2019-01-02 12:30:00,84.44,84.5,84.39,84.43,12037.0,64.8991,64.9452,64.8607,64.8914,12037.0
2019-01-02 12:35:00,84.43,84.63,84.41,84.58,13192.0,64.8914,65.0451,64.876,65.0067,13192.0
2019-01-02 12:40:00,84.55,84.63,84.51,84.55,9671.0,64.9837,65.0451,64.9529,64.9837,9671.0
2019-01-02 12:45:00,84.59,84.8,84.57,84.65,15029.0,65.0144,65.1758,64.999,65.0605,15029.0
2019-01-02 12:50:00,84.66,84.75,84.61,84.73,12034.0,65.0682,65.1374,65.0298,65.122,12034.0
2019-01-02 12:55:00,84.72,84.82,84.72,84.79,5225.0,65.1143,65.1912,65.1143,65.1681,5225.0
2019-01-02 13:00:00,84.77,84.83,84.72,84.74,15195.0,65.1527,65.1989,65.1143,65.1297,15195.0
2019-01-02 13:05:00,84.75,84.86,84.73,84.74,5236.0,65.1374,65.2219,65.122,65.1297,5236.0
2019-01-02 13:10:00,84.74,84.75,84.68,84.7,7280.0,65.1297,65.1374,65.0836,65.0989,7280.0
2019-01-02 13:15:00,84.7,84.73,84.62,84.7,6835.0,65.0989,65.122,65.0375,65.0989,6835.0
2019-01-02 13:20:00,84.71,84.79,84.71,84.75,7129.0,65.1066,65.1681,65.1066,65.1374,7129.0
2019-01-02 13:25:00,84.77,84.92,84.77,84.89,8480.0,65.1527,65.268,65.1527,65.245,8480.0
2019-01-02 13:30:00,84.9,84.94,84.8,84.81,9167.0,65.2527,65.2834,65.1758,65.1835,9167.0
2019-01-02 13:35:00,84.82,84.82,84.7,84.78,9303.0,65.1912,65.1912,65.0989,65.1604,9303.0
2019-01-02 13:40:00,84.76,84.86,84.75,84.78,8451.0,65.1451,65.2219,65.1374,65.1604,8451.0
2019-01-02 13:45:00,84.8,84.82,84.72,84.8,6796.0,65.1758,65.1912,65.1143,65.1758,6796.0
2019-01-02 13:50:00,84.82,84.85,84.76,84.78,7772.0,65.1912,65.2142,65.1451,65.1604,7772.0
2019-01-02 13:55:00,84.77,84.8,84.7,84.8,11971.0,65.1527,65.1758,65.0989,65.1758,11971.0
2019-01-02 14:00:00,84.76,84.76,84.57,84.68,10707.0,65.1451,65.1451,64.999,65.0836,10707.0
2019-01-02 14:05:00,84.65,84.65,84.5,84.54,12672.0,65.0605,65.0605,64.9452,64.976,12672.0
2019-01-02 14:10:00,84.54,84.59,84.46,84.56,20982.0,64.976,65.0144,64.9145,64.9913,20982.0
2019-01-02 14:15:00,84.56,84.66,84.52,84.64,5190.0,64.9913,65.0682,64.9606,65.0528,5190.0
2019-01-02 14:20:00,84.63,84.64,84.54,84.61,9693.0,65.0451,65.0528,64.976,65.0298,9693.0
2019-01-02 14:25:00,84.6,84.62,84.48,84.56,15396.0,65.0221,65.0375,64.9299,64.9913,15396.0
2019-01-02 14:30:00,84.57,84.74,84.57,84.69,18591.0,64.999,65.1297,64.999,65.0913,18591.0
2019-01-02 14:35:00,84.69,84.75,84.66,84.73,13717.0,65.0913,65.1374,65.0682,65.122,13717.0
2019-01-02 14:40:00,84.72,84.83,84.72,84.82,10699.0,65.1143,65.1989,65.1143,65.1912,10699.0
2019-01-02 14:45:00,84.8,84.8,84.74,84.79,25280.0,65.1758,65.1758,65.1297,65.1681,25280.0
2019-01-02 14:50:00,84.78,84.79,84.71,84.71,15585.0,65.1604,65.1681,65.1066,65.1066,15585.0
2019-01-02 14:55:00,84.72,84.77,84.67,84.7,15079.0,65.1143,65.1527,65.0759,65.0989,15079.0
2019-01-02 15:00:00,84.67,84.76,84.58,84.59,16228.0,65.0759,65.1451,65.0067,65.0144,16228.0
2019-01-02 15:05:00,84.55,84.6,84.54,84.58,13454.0,64.9837,65.0221,64.976,65.0067,13454.0
2019-01-02 15:10:00,84.58,84.65,84.53,84.65,14818.0,65.0067,65.0605,64.9683,65.0605,14818.0
2019-01-02 15:15:00,84.63,84.63,84.4,84.43,22821.0,65.0451,65.0451,64.8684,64.8914,22821.0
2019-01-02 15:20:00,84.43,84.66,84.42,84.66,34704.0,64.8914,65.0682,64.8837,65.0682,34704.0
2019-01-02 15:25:00,84.63,84.69,84.54,84.63,29104.0,65.0451,65.0913,64.976,65.0451,29104.0
2019-01-02 15:30:00,84.62,84.66,84.55,84.61,33458.0,65.0375,65.0682,64.9837,65.0298,33458.0
2019-01-02 15:35:00,84.61,84.64,84.4,84.42,55726.0,65.0298,65.0528,64.8684,64.8837,55726.0
2019-01-02 15:40:00,84.42,84.53,84.33,84.41,39860.0,64.8837,64.9683,64.8146,64.876,39860.0
2019-01-02 15:45:00,84.41,84.54,84.3,84.35,31415.0,64.876,64.976,64.7915,64.8299,31415.0
2019-01-02 15:50:00,84.34,84.48,84.34,84.41,63376.0,64.8222,64.9299,64.8222,64.876,63376.0
2019-01-02 15:55:00,84.41,84.76,84.41,84.72,219725.0,64.876,65.1451,64.876,65.1143,219725.0
2019-01-03 09:30:00,84.76,85.14,84.69,84.83,38663.0,65.1451,65.4371,65.0913,65.1989,38663.0
2019-01-03 09:35:00,84.69,85.57,84.69,85.57,26578.0,65.0913,65.7676,65.0913,65.7676,26578.0
2019-01-03 09:40:00,85.48,85.6,85.22,85.42,32398.0,65.6984,65.7907,65.4986,65.6523,32398.0
2019-01-03 09:45:00,85.41,85.46,85.27,85.43,26983.0,65.6446,65.6831,65.537,65.66,26983.0
2019-01-03 09:50:00,85.41,85.47,85.2,85.21,81700.0,65.6446,65.6907,65.4832,65.4909,81700.0
2019-01-03 09:55:00,85.22,85.25,84.9,84.93,26265.0,65.4986,65.5217,65.2527,65.2757,26265.0
2019-01-03 10:00:00,84.87,85.03,84.75,84.96,40937.0,65.2296,65.3526,65.1374,65.2988,40937.0
2019-01-03 10:05:00,84.99,85.3,84.96,85.3,30158.0,65.3218,65.5601,65.2988,65.5601,30158.0
2019-01-03 10:10:00,85.33,85.48,85.25,85.25,38180.0,65.5831,65.6984,65.5217,65.5217,38180.0
2019-01-03 10:15:00,85.28,85.28,85.04,85.12,33968.0,65.5447,65.5447,65.3603,65.4217,33968.0
2019-01-03 10:20:00,85.14,85.21,85.01,85.01,42732.0,65.4371,65.4909,65.3372,65.3372,42732.0
2019-01-03 10:25:00,85.0,85.03,84.92,84.95,14526.0,65.3295,65.3526,65.268,65.2911,14526.0
2019-01-03 10:30:00,84.99,85.19,84.88,85.0,33083.0,65.3218,65.4755,65.2373,65.3295,33083.0
2019-01-03 10:35:00,84.97,84.99,84.55,84.62,28522.0,65.3065,65.3218,64.9837,65.0375,28522.0
2019-01-03 10:40:00,84.59,84.66,84.36,84.37,31743.0,65.0144,65.0682,64.8376,64.8453,31743.0
2019-01-03 10:45:00,84.41,84.43,84.25,84.33,55184.0,64.876,64.8914,64.7531,64.8146,55184.0
2019-01-03 10:50:00,84.33,84.38,84.13,84.18,30486.0,64.8146,64.853,64.6608,64.6993,30486.0
2019-01-03 10:55:00,84.21,84.48,84.2,84.48,26758.0,64.7223,64.9299,64.7146,64.9299,26758.0
2019-01-03 11:00:00,84.49,84.49,84.25,84.32,19639.0,64.9375,64.9375,64.7531,64.8069,19639.0
2019-01-03 11:05:00,84.3,84.3,84.06,84.25,23572.0,64.7915,64.7915,64.607,64.7531,23572.0
2019-01-03 11:10:00,84.29,84.46,84.29,84.39,19464.0,64.7838,64.9145,64.7838,64.8607,19464.0
2019-01-03 11:15:00,84.39,84.46,84.31,84.32,16204.0,64.8607,64.9145,64.7992,64.8069,16204.0
2019-01-03 11:20:00,84.36,84.48,84.34,84.45,25280.0,64.8376,64.9299,64.8222,64.9068,25280.0
2019-01-03 11:25:00,84.48,84.52,84.37,84.46,21768.0,64.9299,64.9606,64.8453,64.9145,21768.0
2019-01-03 11:30:00,84.4,84.48,84.36,84.41,19972.0,64.8684,64.9299,64.8376,64.876,19972.0
2019-01-03 11:35:00,84.41,84.85,84.41,84.83,13266.0,64.876,65.2142,64.876,65.1989,13266.0
2019-01-03 11:40:00,84.81,85.06,84.81,84.94,19050.0,65.1835,65.3756,65.1835,65.2834,19050.0
2019-01-03 11:45:00,84.95,85.04,84.87,84.95,24117.0,65.2911,65.3603,65.2296,65.2911,24117.0
2019-01-03 11:50:00,84.95,85.0,84.75,84.84,18791.0,65.2911,65.3295,65.1374,65.2065,18791.0
2019-01-03 11:55:00,84.82,84.9,84.76,84.85,24049.0,65.1912,65.2527,65.1451,65.2142,24049.0
2019-01-03 12:00:00,84.84,84.84,84.52,84.62,35364.0,65.2065,65.2065,64.9606,65.0375,35364.0
2019-01-03 12:05:00,84.6,84.76,84.53,84.72,11618.0,65.0221,65.1451,64.9683,65.1143,11618.0
2019-01-03 12:10:00,84.72,84.88,84.71,84.88,11547.0,65.1143,65.2373,65.1066,65.2373,11547.0
2019-01-03 12:15:00,84.89,84.96,84.82,84.89,23366.0,65.245,65.2988,65.1912,65.245,23366.0
2019-01-03 12:20:00,84.9,84.93,84.84,84.93,11674.0,65.2527,65.2757,65.2065,65.2757,11674.0
2019-01-03 12:25:00,84.94,84.94,84.79,84.79,11275.0,65.2834,65.2834,65.1681,65.1681,11275.0
2019-01-03 12:30:00,84.84,84.9,84.76,84.85,13102.0,65.2065,65.2527,65.1451,65.2142,13102.0
2019-01-03 12:35:00,84.83,84.86,84.63,84.69,12045.0,65.1989,65.2219,65.0451,65.0913,12045.0
2019-01-03 12:40:00,84.7,84.75,84.55,84.62,8571.0,65.0989,65.1374,64.9837,65.0375,8571.0
2019-01-03 12:45:00,84.62,84.74,84.61,84.65,13045.0,65.0375,65.1297,65.0298,65.0605,13045.0
2019-01-03 12:50:00,84.65,84.73,84.62,84.62,12070.0,65.0605,65.122,65.0375,65.0375,12070.0
2019-01-03 12:55:00,84.66,84.78,84.58,84.78,12819.0,65.0682,65.1604,65.0067,65.1604,12819.0
2019-01-03 13:00:00,84.74,84.77,84.62,84.66,15813.0,65.1297,65.1527,65.0375,65.0682,15813.0
2019-01-03 13:05:00,84.67,84.71,84.59,84.65,21877.0,65.0759,65.1066,65.0144,65.0605,21877.0
2019-01-03 13:10:00,84.66,84.68,84.6,84.64,9742.0,65.0682,65.0836,65.0221,65.0528,9742.0
2019-01-03 13:15:00,84.65,84.67,84.14,84.24,33303.0,65.0605,65.0759,64.6685,64.7454,33303.0
2019-01-03 13:20:00,84.25,84.52,84.25,84.48,9704.0,64.7531,64.9606,64.7531,64.9299,9704.0
2019-01-03 13:25:00,84.52,84.68,84.51,84.68,19396.0,64.9606,65.0836,64.9529,65.0836,19396.0
2019-01-03 13:30:00,84.69,84.77,84.68,84.75,12720.0,65.0913,65.1527,65.0836,65.1374,12720.0
2019-01-03 13:35:00,84.72,84.88,84.72,84.88,9216.0,65.1143,65.2373,65.1143,65.2373,9216.0
2019-01-03 13:40:00,84.85,84.91,84.8,84.83,27945.0,65.2142,65.2603,65.1758,65.1989,27945.0
2019-01-03 13:45:00,84.83,84.84,84.72,84.73,6923.0,65.1989,65.2065,65.1143,65.122,6923.0
2019-01-03 13:50:00,84.76,84.77,84.59,84.62,13603.0,65.1451,65.1527,65.0144,65.0375,13603.0
2019-01-03 13:55:00,84.62,84.71,84.59,84.69,19621.0,65.0375,65.1066,65.0144,65.0913,19621.0
2019-01-03 14:00:00,84.7,84.81,84.65,84.67,12507.0,65.0989,65.1835,65.0605,65.0759,12507.0
2019-01-03 14:05:00,84.68,84.8,84.65,84.8,9303.0,65.0836,65.1758,65.0605,65.1758,9303.0
2019-01-03 14:10:00,84.8,84.93,84.79,84.88,10805.0,65.1758,65.2757,65.1681,65.2373,10805.0
2019-01-03 14:15:00,84.86,84.96,84.79,84.94,27248.0,65.2219,65.2988,65.1681,65.2834,27248.0
2019-01-03 14:20:00,84.95,84.96,84.83,84.92,7448.0,65.2911,65.2988,65.1989,65.268,7448.0
2019-01-03 14:25:00,84.89,85.01,84.83,85.0,22055.0,65.245,65.3372,65.1989,65.3295,22055.0
2019-01-03 14:30:00,85.0,85.0,84.81,84.81,22628.0,65.3295,65.3295,65.1835,65.1835,22628.0
2019-01-03 14:35:00,84.84,84.87,84.78,84.87,16094.0,65.2065,65.2296,65.1604,65.2296,16094.0
2019-01-03 14:40:00,84.85,84.94,84.84,84.88,14294.0,65.2142,65.2834,65.2065,65.2373,14294.0
2019-01-03 14:45:00,84.9,84.9,84.7,84.75,14103.0,65.2527,65.2527,65.0989,65.1374,14103.0
2019-01-03 14:50:00,84.75,84.8,84.7,84.77,26177.0,65.1374,65.1758,65.0989,65.1527,26177.0
2019-01-03 14:55:00,84.76,84.81,84.65,84.75,12388.0,65.1451,65.1835,65.0605,65.1374,12388.0
2019-01-03 15:00:00,84.75,84.83,84.73,84.74,21113.0,65.1374,65.1989,65.122,65.1297,21113.0
2019-01-03 15:05:00,84.74,84.82,84.71,84.81,9802.0,65.1297,65.1912,65.1066,65.1835,9802.0
2019-01-03 15:10:00,84.79,84.94,84.78,84.92,15014.0,65.1681,65.2834,65.1604,65.268,15014.0
2019-01-03 15:15:00,84.94,85.03,84.94,84.97,15822.0,65.2834,65.3526,65.2834,65.3065,15822.0
2019-01-03 15:20:00,84.98,85.01,84.77,84.82,33587.0,65.3141,65.3372,65.1527,65.1912,33587.0
2019-01-03 15:25:00,84.78,84.89,84.72,84.84,19212.0,65.1604,65.245,65.1143,65.2065,19212.0
2019-01-03 15:30:00,84.85,84.96,84.8,84.88,27456.0,65.2142,65.2988,65.1758,65.2373,27456.0
2019-01-03 15:35:00,84.87,84.92,84.75,84.78,29092.0,65.2296,65.268,65.1374,65.1604,29092.0
2019-01-03 15:40:00,84.78,84.88,84.73,84.79,34394.0,65.1604,65.2373,65.122,65.1681,34394.0
2019-01-03 15:45:00,84.73,85.03,84.73,84.92,58446.0,65.122,65.3526,65.122,65.268,58446.0
2019-01-03 15:50:00,84.92,84.98,84.82,84.86,68208.0,65.268,65.3141,65.1912,65.2219,68208.0
2019-01-03 15:55:00,84.88,84.91,84.57,84.6,139375.0,65.2373,65.2603,64.999,65.0221,139375.0
2019-01-04 09:30:00,84.16,84.68,84.16,84.31,59425.0,64.6839,65.0836,64.6839,64.7992,59425.0
2019-01-04 09:35:00,84.39,84.43,84.1,84.25,19759.0,64.8607,64.8914,64.6378,64.7531,19759.0
2019-01-04 09:40:00,84.25,84.27,84.06,84.19,29438.0,64.7531,64.7684,64.607,64.707,29438.0
2019-01-04 09:45:00,84.2,84.43,84.1,84.32,24143.0,64.7146,64.8914,64.6378,64.8069,24143.0
2019-01-04 09:50:00,84.43,84.6,84.35,84.53,31337.0,64.8914,65.0221,64.8299,64.9683,31337.0
2019-01-04 09:55:00,84.54,84.89,84.54,84.88,22219.0,64.976,65.245,64.976,65.2373,22219.0
2019-01-04 10:00:00,84.86,85.25,84.82,85.06,36196.0,65.2219,65.5217,65.1912,65.3756,36196.0
2019-01-04 10:05:00,85.06,85.36,85.06,85.21,25496.0,65.3756,65.6062,65.3756,65.4909,25496.0
2019-01-04 10:10:00,85.22,85.24,85.05,85.06,20904.0,65.4986,65.514,65.3679,65.3756,20904.0
2019-01-04 10:15:00,85.07,85.17,84.88,84.88,13392.0,65.3833,65.4602,65.2373,65.2373,13392.0
2019-01-04 10:20:00,84.87,85.17,84.76,85.07,23936.0,65.2296,65.4602,65.1451,65.3833,23936.0
2019-01-04 10:25:00,85.03,85.24,85.03,85.22,15330.0,65.3526,65.514,65.3526,65.4986,15330.0
2019-01-04 10:30:00,85.25,85.38,85.16,85.16,23667.0,65.5217,65.6216,65.4525,65.4525,23667.0
2019-01-04 10:35:00,85.19,85.3,85.12,85.15,18611.0,65.4755,65.5601,65.4217,65.4448,18611.0
2019-01-04 10:40:00,85.18,85.22,85.07,85.12,17943.0,65.4679,65.4986,65.3833,65.4217,17943.0
2019-01-04 10:45:00,85.13,85.2,85.02,85.12,20808.0,65.4294,65.4832,65.3449,65.4217,20808.0
2019-01-04 10:50:00,85.14,85.18,84.96,85.0,24249.0,65.4371,65.4679,65.2988,65.3295,24249.0
2019-01-04 10:55:00,84.99,85.06,84.96,85.02,23295.0,65.3218,65.3756,65.2988,65.3449,23295.0
2019-01-04 11:00:00,85.02,85.29,85.02,85.18,21857.0,65.3449,65.5524,65.3449,65.4679,21857.0
2019-01-04 11:05:00,85.2,85.4,85.08,85.37,40412.0,65.4832,65.6369,65.391,65.6139,40412.0
2019-01-04 11:10:00,85.37,85.45,85.29,85.29,25969.0,65.6139,65.6754,65.5524,65.5524,25969.0
2019-01-04 11:15:00,85.25,85.31,85.13,85.21,18873.0,65.5217,65.5678,65.4294,65.4909,18873.0
2019-01-04 11:20:00,85.21,85.23,84.91,84.94,15689.0,65.4909,65.5063,65.2603,65.2834,15689.0
2019-01-04 11:25:00,84.94,84.96,84.81,84.87,9232.0,65.2834,65.2988,65.1835,65.2296,9232.0
2019-01-04 11:30:00,84.84,84.97,84.8,84.94,19387.0,65.2065,65.3065,65.1758,65.2834,19387.0
2019-01-04 11:35:00,84.93,85.01,84.84,84.91,8020.0,65.2757,65.3372,65.2065,65.2603,8020.0
2019-01-04 11:40:00,84.92,85.02,84.85,84.86,10364.0,65.268,65.3449,65.2142,65.2219,10364.0
2019-01-04 11:45:00,84.87,84.99,84.86,84.94,12620.0,65.2296,65.3218,65.2219,65.2834,12620.0
2019-01-04 11:50:00,84.93,85.0,84.88,84.94,12222.0,65.2757,65.3295,65.2373,65.2834,12222.0
2019-01-04 11:55:00,84.94,84.94,84.79,84.81,10291.0,65.2834,65.2834,65.1681,65.1835,10291.0
2019-01-04 12:00:00,84.81,84.82,84.62,84.68,14160.0,65.1835,65.1912,65.0375,65.0836,14160.0
2019-01-04 12:05:00,84.67,84.76,84.65,84.76,13795.0,65.0759,65.1451,65.0605,65.1451,13795.0
2019-01-04 12:10:00,84.74,84.87,84.73,84.82,14181.0,65.1297,65.2296,65.122,65.1912,14181.0
2019-01-04 12:15:00,84.84,84.99,84.8,84.99,13553.0,65.2065,65.3218,65.1758,65.3218,13553.0
2019-01-04 12:20:00,85.0,85.08,84.99,85.02,10293.0,65.3295,65.391,65.3218,65.3449,10293.0
2019-01-04 12:25:00,85.02,85.04,84.96,84.99,8486.0,65.3449,65.3603,65.2988,65.3218,8486.0
2019-01-04 12:30:00,85.01,85.03,84.9,84.97,9803.0,65.3372,65.3526,65.2527,65.3065,9803.0
2019-01-04 12:35:00,84.96,85.01,84.91,84.98,9560.0,65.2988,65.3372,65.2603,65.3141,9560.0
2019-01-04 12:40:00,84.99,85.2,84.99,85.19,14034.0,65.3218,65.4832,65.3218,65.4755,14034.0
2019-01-04 12:45:00,85.17,85.2,85.11,85.15,11483.0,65.4602,65.4832,65.4141,65.4448,11483.0
2019-01-04 12:50:00,85.16,85.22,85.15,85.19,13185.0,65.4525,65.4986,65.4448,65.4755,13185.0
2019-01-04 12:55:00,85.19,85.28,85.19,85.22,12062.0,65.4755,65.5447,65.4755,65.4986,12062.0
2019-01-04 13:00:00,85.23,85.28,85.17,85.23,8870.0,65.5063,65.5447,65.4602,65.5063,8870.0
2019-01-04 13:05:00,85.23,85.27,85.19,85.19,11726.0,65.5063,65.537,65.4755,65.4755,11726.0
2019-01-04 13:10:00,85.18,85.21,85.09,85.09,8089.0,65.4679,65.4909,65.3987,65.3987,8089.0
2019-01-04 13:15:00,85.07,85.11,85.01,85.07,8731.0,65.3833,65.4141,65.3372,65.3833,8731.0
2019-01-04 13:20:00,85.09,85.09,84.92,84.95,9010.0,65.3987,65.3987,65.268,65.2911,9010.0
2019-01-04 13:25:00,84.95,84.98,84.86,84.88,8950.0,65.2911,65.3141,65.2219,65.2373,8950.0
2019-01-04 13:30:00,84.88,84.96,84.87,84.87,12379.0,65.2373,65.2988,65.2296,65.2296,12379.0
2019-01-04 13:35:00,84.83,84.87,84.71,84.71,13354.0,65.1989,65.2296,65.1066,65.1066,13354.0
2019-01-04 13:40:00,84.72,84.74,84.64,84.7,11511.0,65.1143,65.1297,65.0528,65.0989,11511.0
2019-01-04 13:45:00,84.7,84.72,84.61,84.67,42111.0,65.0989,65.1143,65.0298,65.0759,42111.0
2019-01-04 13:50:00,84.67,84.72,84.63,84.66,30352.0,65.0759,65.1143,65.0451,65.0682,30352.0
2019-01-04 13:55:00,84.66,84.73,84.63,84.73,59805.0,65.0682,65.122,65.0451,65.122,59805.0
2019-01-04 14:00:00,84.72,84.73,84.66,84.7,43451.0,65.1143,65.122,65.0682,65.0989,43451.0
2019-01-04 14:05:00,84.7,84.7,84.52,84.55,15142.0,65.0989,65.0989,64.9606,64.9837,15142.0
2019-01-04 14:10:00,84.56,84.65,84.56,84.56,12375.0,64.9913,65.0605,64.9913,64.9913,12375.0
2019-01-04 14:15:00,84.56,84.61,84.52,84.59,16341.0,64.9913,65.0298,64.9606,65.0144,16341.0
2019-01-04 14:20:00,84.58,84.63,84.56,84.63,51991.0,65.0067,65.0451,64.9913,65.0451,51991.0
2019-01-04 14:25:00,84.62,84.64,84.58,84.61,21967.0,65.0375,65.0528,65.0067,65.0298,21967.0
2019-01-04 14:30:00,84.6,84.7,84.55,84.67,30366.0,65.0221,65.0989,64.9837,65.0759,30366.0
2019-01-04 14:35:00,84.67,84.86,84.67,84.86,18194.0,65.0759,65.2219,65.0759,65.2219,18194.0
2019-01-04 14:40:00,84.85,84.94,84.84,84.88,17607.0,65.2142,65.2834,65.2065,65.2373,17607.0
2019-01-04 14:45:00,84.89,84.89,84.71,84.82,21868.0,65.245,65.245,65.1066,65.1912,21868.0
2019-01-04 14:50:00,84.81,84.86,84.77,84.8,27911.0,65.1835,65.2219,65.1527,65.1758,27911.0
2019-01-04 14:55:00,84.8,84.81,84.71,84.79,31536.0,65.1758,65.1835,65.1066,65.1681,31536.0
2019-01-04 15:00:00,84.81,84.97,84.81,84.97,17479.0,65.1835,65.3065,65.1835,65.3065,17479.0
2019-01-04 15:05:00,84.99,85.04,84.91,84.92,19828.0,65.3218,65.3603,65.2603,65.268,19828.0
2019-01-04 15:10:00,84.91,85.02,84.9,84.99,27837.0,65.2603,65.3449,65.2527,65.3218,27837.0
2019-01-04 15:15:00,85.0,85.04,84.94,85.03,22775.0,65.3295,65.3603,65.2834,65.3526,22775.0
2019-01-04 15:20:00,85.02,85.03,84.83,84.91,23817.0,65.3449,65.3526,65.1989,65.2603,23817.0
2019-01-04 15:25:00,84.9,84.98,84.87,84.97,20998.0,65.2527,65.3141,65.2296,65.3065,20998.0
2019-01-04 15:30:00,84.97,85.09,84.94,85.08,48261.0,65.3065,65.3987,65.2834,65.391,48261.0
2019-01-04 15:35:00,85.1,85.2,85.06,85.19,38767.0,65.4064,65.4832,65.3756,65.4755,38767.0
2019-01-04 15:40:00,85.2,85.22,85.0,85.09,50333.0,65.4832,65.4986,65.3295,65.3987,50333.0
2019-01-04 15:45:00,85.09,85.25,85.09,85.11,51422.0,65.3987,65.5217,65.3987,65.4141,51422.0
2019-01-04 15:50:00,85.11,85.13,85.01,85.02,60388.0,65.4141,65.4294,65.3372,65.3449,60388.0
2019-01-04 15:55:00,85.03,85.4,85.03,85.36,162137.0,65.3526,65.6369,65.3526,65.6062,162137.0
2019-01-07 09:30:00,84.85,85.28,84.53,84.77,55058.0,65.2142,65.5447,64.9683,65.1527,55058.0
2019-01-07 09:35:00,84.87,84.99,84.39,84.86,36745.0,65.2296,65.3218,64.8607,65.2219,36745.0
2019-01-07 09:40:00,84.88,84.95,84.66,84.95,22730.0,65.2373,65.2911,65.0682,65.2911,22730.0
2019-01-07 09:45:00,84.97,85.0,84.56,84.59,30277.0,65.3065,65.3295,64.9913,65.0144,30277.0
2019-01-07 09:50:00,84.62,84.77,84.52,84.56,22221.0,65.0375,65.1527,64.9606,64.9913,22221.0
2019-01-07 09:55:00,84.57,84.58,84.32,84.56,21323.0,64.999,65.0067,64.8069,64.9913,21323.0
2019-01-07 10:00:00,84.52,84.82,84.47,84.81,21972.0,64.9606,65.1912,64.9222,65.1835,21972.0
2019-01-07 10:05:00,84.83,84.84,84.68,84.7,20887.0,65.1989,65.2065,65.0836,65.0989,20887.0
2019-01-07 10:10:00,84.7,85.13,84.7,85.11,33203.0,65.0989,65.4294,65.0989,65.4141,33203.0
2019-01-07 10:15:00,85.14,85.22,84.93,84.96,37100.0,65.4371,65.4986,65.2757,65.2988,37100.0
2019-01-07 10:20:00,84.98,84.99,84.89,84.93,27878.0,65.3141,65.3218,65.245,65.2757,27878.0
2019-01-07 10:25:00,84.93,85.02,84.79,84.8,32786.0,65.2757,65.3449,65.1681,65.1758,32786.0
2019-01-07 10:30:00,84.81,84.93,84.75,84.93,21413.0,65.1835,65.2757,65.1374,65.2757,21413.0
2019-01-07 10:35:00,84.92,85.14,84.91,85.09,17238.0,65.268,65.4371,65.2603,65.3987,17238.0
2019-01-07 10:40:00,85.09,85.32,85.06,85.29,28365.0,65.3987,65.5755,65.3756,65.5524,28365.0
2019-01-07 10:45:00,85.29,85.39,85.17,85.2,30923.0,65.5524,65.6293,65.4602,65.4832,30923.0
2019-01-07 10:50:00,85.18,85.27,85.1,85.1,19720.0,65.4679,65.537,65.4064,65.4064,19720.0
2019-01-07 10:55:00,85.15,85.19,85.02,85.05,21550.0,65.4448,65.4755,65.3449,65.3679,21550.0
2019-01-07 11:00:00,85.06,85.16,85.05,85.12,17342.0,65.3756,65.4525,65.3679,65.4217,17342.0
2019-01-07 11:05:00,85.11,85.12,84.78,84.82,21072.0,65.4141,65.4217,65.1604,65.1912,21072.0
2019-01-07 11:10:00,84.83,84.89,84.81,84.82,22763.0,65.1989,65.245,65.1835,65.1912,22763.0
2019-01-07 11:15:00,84.81,84.96,84.79,84.86,17349.0,65.1835,65.2988,65.1681,65.2219,17349.0
2019-01-07 11:20:00,84.86,84.9,84.81,84.84,14166.0,65.2219,65.2527,65.1835,65.2065,14166.0
2019-01-07 11:25:00,84.84,84.92,84.78,84.87,13937.0,65.2065,65.268,65.1604,65.2296,13937.0
2019-01-07 11:30:00,84.9,84.9,84.78,84.8,12529.0,65.2527,65.2527,65.1604,65.1758,12529.0
2019-01-07 11:35:00,84.82,84.99,84.77,84.96,18524.0,65.1912,65.3218,65.1527,65.2988,18524.0
2019-01-07 11:40:00,84.92,84.97,84.86,84.89,17216.0,65.268,65.3065,65.2219,65.245,17216.0
2019-01-07 11:45:00,84.89,84.89,84.75,84.75,11721.0,65.245,65.245,65.1374,65.1374,11721.0
2019-01-07 11:50:00,84.75,84.85,84.72,84.73,26152.0,65.1374,65.2142,65.1143,65.122,26152.0
2019-01-07 11:55:00,84.74,84.78,84.66,84.73,17671.0,65.1297,65.1604,65.0682,65.122,17671.0
2019-01-07 12:00:00,84.73,84.75,84.61,84.62,14554.0,65.122,65.1374,65.0298,65.0375,14554.0
2019-01-07 12:05:00,84.64,84.78,84.59,84.78,13785.0,65.0528,65.1604,65.0144,65.1604,13785.0
2019-01-07 12:10:00,84.78,84.87,84.75,84.81,19417.0,65.1604,65.2296,65.1374,65.1835,19417.0
2019-01-07 12:15:00,84.82,84.88,84.73,84.88,10109.0,65.1912,65.2373,65.122,65.2373,10109.0
2019-01-07 12:20:00,84.86,84.94,84.84,84.92,13469.0,65.2219,65.2834,65.2065,65.268,13469.0
2019-01-07 12:25:00,84.91,84.96,84.81,84.87,14814.0,65.2603,65.2988,65.1835,65.2296,14814.0
2019-01-07 12:30:00,84.87,84.89,84.81,84.84,9853.0,65.2296,65.245,65.1835,65.2065,9853.0
2019-01-07 12:35:00,84.85,84.95,84.83,84.89,10312.0,65.2142,65.2911,65.1989,65.245,10312.0
2019-01-07 12:40:00,84.89,85.0,84.88,84.97,15746.0,65.245,65.3295,65.2373,65.3065,15746.0
2019-01-07 12:45:00,84.96,85.03,84.93,84.93,16877.0,65.2988,65.3526,65.2757,65.2757,16877.0
2019-01-07 12:50:00,84.94,84.94,84.85,84.9,10191.0,65.2834,65.2834,65.2142,65.2527,10191.0
2019-01-07 12:55:00,84.91,85.0,84.88,84.97,14684.0,65.2603,65.3295,65.2373,65.3065,14684.0
2019-01-07 13:00:00,84.98,85.05,84.94,85.05,11582.0,65.3141,65.3679,65.2834,65.3679,11582.0
2019-01-07 13:05:00,85.05,85.11,85.01,85.09,11182.0,65.3679,65.4141,65.3372,65.3987,11182.0
2019-01-07 13:10:00,85.13,85.23,85.12,85.17,14614.0,65.4294,65.5063,65.4217,65.4602,14614.0
2019-01-07 13:15:00,85.16,85.19,85.06,85.06,19243.0,65.4525,65.4755,65.3756,65.3756,19243.0
2019-01-07 13:20:00,85.06,85.16,85.06,85.12,12483.0,65.3756,65.4525,65.3756,65.4217,12483.0
2019-01-07 13:25:00,85.14,85.2,85.12,85.2,8368.0,65.4371,65.4832,65.4217,65.4832,8368.0
2019-01-07 13:30:00,85.2,85.21,85.11,85.19,15522.0,65.4832,65.4909,65.4141,65.4755,15522.0
2019-01-07 13:35:00,85.2,85.2,85.06,85.08,13421.0,65.4832,65.4832,65.3756,65.391,13421.0
2019-01-07 13:40:00,85.08,85.2,85.08,85.16,28634.0,65.391,65.4832,65.391,65.4525,28634.0
2019-01-07 13:45:00,85.17,85.17,85.02,85.07,19186.0,65.4602,65.4602,65.3449,65.3833,19186.0
2019-01-07 13:50:00,85.07,85.16,85.06,85.14,10007.0,65.3833,65.4525,65.3756,65.4371,10007.0
2019-01-07 13:55:00,85.15,85.2,85.12,85.14,16865.0,65.4448,65.4832,65.4217,65.4371,16865.0
2019-01-07 14:00:00,85.15,85.23,85.15,85.18,14371.0,65.4448,65.5063,65.4448,65.4679,14371.0
2019-01-07 14:05:00,85.18,85.19,85.06,85.09,13997.0,65.4679,65.4755,65.3756,65.3987,13997.0
2019-01-07 14:10:00,85.07,85.09,84.99,84.99,10620.0,65.3833,65.3987,65.3218,65.3218,10620.0
2019-01-07 14:15:00,85.0,85.04,84.85,84.94,24202.0,65.3295,65.3603,65.2142,65.2834,24202.0
2019-01-07 14:20:00,84.92,84.93,84.73,84.76,39322.0,65.268,65.2757,65.122,65.1451,39322.0
2019-01-07 14:25:00,84.78,84.85,84.75,84.84,14902.0,65.1604,65.2142,65.1374,65.2065,14902.0
2019-01-07 14:30:00,84.83,84.92,84.8,84.91,13976.0,65.1989,65.268,65.1758,65.2603,13976.0
2019-01-07 14:35:00,84.89,84.91,84.82,84.84,11094.0,65.245,65.2603,65.1912,65.2065,11094.0
2019-01-07 14:40:00,84.83,84.88,84.77,84.81,12128.0,65.1989,65.2373,65.1527,65.1835,12128.0
2019-01-07 14:45:00,84.81,84.9,84.8,84.85,7999.0,65.1835,65.2527,65.1758,65.2142,7999.0
2019-01-07 14:50:00,84.85,84.88,84.7,84.71,12608.0,65.2142,65.2373,65.0989,65.1066,12608.0
2019-01-07 14:55:00,84.71,84.77,84.68,84.71,11638.0,65.1066,65.1527,65.0836,65.1066,11638.0
2019-01-07 15:00:00,84.7,84.85,84.69,84.81,15996.0,65.0989,65.2142,65.0913,65.1835,15996.0
2019-01-07 15:05:00,84.82,84.89,84.78,84.84,19370.0,65.1912,65.245,65.1604,65.2065,19370.0
2019-01-07 15:10:00,84.86,84.94,84.78,84.92,18227.0,65.2219,65.2834,65.1604,65.268,18227.0
2019-01-07 15:15:00,84.93,84.98,84.87,84.88,21160.0,65.2757,65.3141,65.2296,65.2373,21160.0
2019-01-07 15:20:00,84.89,84.99,84.86,84.96,14725.0,65.245,65.3218,65.2219,65.2988,14725.0
2019-01-07 15:25:00,84.98,85.01,84.93,84.98,19333.0,65.3141,65.3372,65.2757,65.3141,19333.0
2019-01-07 15:30:00,84.99,85.0,84.88,84.89,23815.0,65.3218,65.3295,65.2373,65.245,23815.0
2019-01-07 15:35:00,84.89,85.07,84.89,85.06,39326.0,65.245,65.3833,65.245,65.3756,39326.0
2019-01-07 15:40:00,85.05,85.15,85.05,85.06,31367.0,65.3679,65.4448,65.3679,65.3756,31367.0
2019-01-07 15:45:00,85.06,85.17,85.05,85.14,47903.0,65.3756,65.4602,65.3679,65.4371,47903.0
2019-01-07 15:50:00,85.14,85.14,84.97,84.98,65934.0,65.4371,65.4371,65.3065,65.3141,65934.0
2019-01-07 15:55:00,84.98,85.07,84.89,84.98,143836.0,65.3141,65.3833,65.245,65.3141,143836.0
2019-01-08 09:30:00,85.04,85.19,84.62,84.75,50239.0,65.3603,65.4755,65.0375,65.1374,50239.0
2019-01-08 09:35:00,84.84,85.08,84.5,84.96,21741.0,65.2065,65.391,64.9452,65.2988,21741.0
2019-01-08 09:40:00,85.0,85.3,84.93,85.24,17366.0,65.3295,65.5601,65.2757,65.514,17366.0
2019-01-08 09:45:00,85.27,85.27,84.81,84.92,12067.0,65.537,65.537,65.1835,65.268,12067.0
2019-01-08 09:50:00,84.89,84.96,84.71,84.8,25360.0,65.245,65.2988,65.1066,65.1758,25360.0
2019-01-08 09:55:00,84.83,85.16,84.83,85.08,12407.0,65.1989,65.4525,65.1989,65.391,12407.0
2019-01-08 10:00:00,85.1,85.13,85.02,85.03,9219.0,65.4064,65.4294,65.3449,65.3526,9219.0
2019-01-08 10:05:00,85.03,85.12,84.9,85.03,11531.0,65.3526,65.4217,65.2527,65.3526,11531.0
2019-01-08 10:10:00,85.0,85.12,85.0,85.05,12135.0,65.3295,65.4217,65.3295,65.3679,12135.0
2019-01-08 10:15:00,85.07,85.38,85.03,85.33,11935.0,65.3833,65.6216,65.3526,65.5831,11935.0
2019-01-08 10:20:00,85.34,85.44,85.29,85.41,6227.0,65.5908,65.6677,65.5524,65.6446,6227.0
2019-01-08 10:25:00,85.37,85.63,85.33,85.55,11415.0,65.6139,65.8137,65.5831,65.7522,11415.0
2019-01-08 10:30:00,85.6,85.64,85.49,85.57,12074.0,65.7907,65.8214,65.7061,65.7676,12074.0
2019-01-08 10:35:00,85.58,85.63,85.51,85.56,7935.0,65.7753,65.8137,65.7215,65.7599,7935.0
2019-01-08 10:40:00,85.54,85.56,85.44,85.51,9930.0,65.7445,65.7599,65.6677,65.7215,9930.0
2019-01-08 10:45:00,85.58,85.59,85.44,85.45,6936.0,65.7753,65.783,65.6677,65.6754,6936.0
2019-01-08 10:50:00,85.45,85.5,85.33,85.5,16334.0,65.6754,65.7138,65.5831,65.7138,16334.0
2019-01-08 10:55:00,85.48,85.64,85.44,85.63,9233.0,65.6984,65.8214,65.6677,65.8137,9233.0
2019-01-08 11:00:00,85.65,85.71,85.42,85.49,16289.0,65.8291,65.8752,65.6523,65.7061,16289.0
2019-01-08 11:05:00,85.48,85.68,85.48,85.67,11265.0,65.6984,65.8521,65.6984,65.8445,11265.0
2019-01-08 11:10:00,85.68,85.8,85.68,85.73,12778.0,65.8521,65.9444,65.8521,65.8906,12778.0
2019-01-08 11:15:00,85.76,85.86,85.64,85.64,12903.0,65.9136,65.9905,65.8214,65.8214,12903.0
2019-01-08 11:20:00,85.59,85.69,85.59,85.63,10108.0,65.783,65.8598,65.783,65.8137,10108.0
2019-01-08 11:25:00,85.62,85.65,85.55,85.58,6287.0,65.806,65.8291,65.7522,65.7753,6287.0
2019-01-08 11:30:00,85.56,85.65,85.51,85.55,13513.0,65.7599,65.8291,65.7215,65.7522,13513.0
2019-01-08 11:35:00,85.56,85.6,85.46,85.56,13404.0,65.7599,65.7907,65.6831,65.7599,13404.0
2019-01-08 11:40:00,85.59,85.62,85.49,85.57,10776.0,65.783,65.806,65.7061,65.7676,10776.0
2019-01-08 11:45:00,85.56,85.58,85.45,85.54,9425.0,65.7599,65.7753,65.6754,65.7445,9425.0
2019-01-08 11:50:00,85.56,85.62,85.52,85.61,11300.0,65.7599,65.806,65.7292,65.7983,11300.0
2019-01-08 11:55:00,85.65,85.71,85.53,85.53,15819.0,65.8291,65.8752,65.7369,65.7369,15819.0
2019-01-08 12:00:00,85.5,85.56,85.47,85.48,7388.0,65.7138,65.7599,65.6907,65.6984,7388.0
2019-01-08 12:05:00,85.47,85.52,85.42,85.49,26059.0,65.6907,65.7292,65.6523,65.7061,26059.0
2019-01-08 12:10:00,85.5,85.51,85.35,85.42,13916.0,65.7138,65.7215,65.5985,65.6523,13916.0
2019-01-08 12:15:00,85.45,85.53,85.45,85.46,9729.0,65.6754,65.7369,65.6754,65.6831,9729.0
2019-01-08 12:20:00,85.48,85.54,85.4,85.51,8210.0,65.6984,65.7445,65.6369,65.7215,8210.0
2019-01-08 12:25:00,85.5,85.6,85.49,85.57,12098.0,65.7138,65.7907,65.7061,65.7676,12098.0
2019-01-08 12:30:00,85.59,85.61,85.52,85.58,12379.0,65.783,65.7983,65.7292,65.7753,12379.0
2019-01-08 12:35:00,85.59,85.59,85.38,85.49,8693.0,65.783,65.783,65.6216,65.7061,8693.0
2019-01-08 12:40:00,85.46,85.56,85.4,85.5,11925.0,65.6831,65.7599,65.6369,65.7138,11925.0
2019-01-08 12:45:00,85.49,85.53,85.17,85.17,7421.0,65.7061,65.7369,65.4602,65.4602,7421.0
2019-01-08 12:50:00,85.2,85.26,85.14,85.19,11980.0,65.4832,65.5293,65.4371,65.4755,11980.0
2019-01-08 12:55:00,85.22,85.28,85.18,85.28,21635.0,65.4986,65.5447,65.4679,65.5447,21635.0
2019-01-08 13:00:00,85.28,85.39,85.2,85.38,8894.0,65.5447,65.6293,65.4832,65.6216,8894.0
2019-01-08 13:05:00,85.39,85.49,85.37,85.42,7287.0,65.6293,65.7061,65.6139,65.6523,7287.0
2019-01-08 13:10:00,85.45,85.5,85.4,85.41,9053.0,65.6754,65.7138,65.6369,65.6446,9053.0
2019-01-08 13:15:00,85.43,85.45,85.34,85.34,9271.0,65.66,65.6754,65.5908,65.5908,9271.0
2019-01-08 13:20:00,85.33,85.36,85.28,85.31,12639.0,65.5831,65.6062,65.5447,65.5678,12639.0
2019-01-08 13:25:00,85.3,85.33,85.28,85.3,10390.0,65.5601,65.5831,65.5447,65.5601,10390.0
2019-01-08 13:30:00,85.32,85.41,85.3,85.36,14602.0,65.5755,65.6446,65.5601,65.6062,14602.0
2019-01-08 13:35:00,85.34,85.41,85.32,85.39,9252.0,65.5908,65.6446,65.5755,65.6293,9252.0
2019-01-08 13:40:00,85.39,85.47,85.38,85.47,8829.0,65.6293,65.6907,65.6216,65.6907,8829.0
2019-01-08 13:45:00,85.47,85.49,85.45,85.47,8337.0,65.6907,65.7061,65.6754,65.6907,8337.0
2019-01-08 13:50:00,85.46,85.49,85.4,85.45,18263.0,65.6831,65.7061,65.6369,65.6754,18263.0
2019-01-08 13:55:00,85.46,85.47,85.37,85.4,20080.0,65.6831,65.6907,65.6139,65.6369,20080.0
2019-01-08 14:00:00,85.4,85.47,85.4,85.45,15348.0,65.6369,65.6907,65.6369,65.6754,15348.0
2019-01-08 14:05:00,85.46,85.6,85.46,85.59,17432.0,65.6831,65.7907,65.6831,65.783,17432.0
2019-01-08 14:10:00,85.59,85.62,85.47,85.49,10931.0,65.783,65.806,65.6907,65.7061,10931.0
2019-01-08 14:15:00,85.48,85.52,85.44,85.45,11859.0,65.6984,65.7292,65.6677,65.6754,11859.0
2019-01-08 14:20:00,85.45,85.53,85.43,85.53,9878.0,65.6754,65.7369,65.66,65.7369,9878.0
2019-01-08 14:25:00,85.55,85.57,85.51,85.53,9231.0,65.7522,65.7676,65.7215,65.7369,9231.0
2019-01-08 14:30:00,85.53,85.6,85.53,85.57,22275.0,65.7369,65.7907,65.7369,65.7676,22275.0
2019-01-08 14:35:00,85.58,85.68,85.57,85.67,10738.0,65.7753,65.8521,65.7676,65.8445,10738.0
2019-01-08 14:40:00,85.7,85.78,85.68,85.77,7936.0,65.8675,65.929,65.8521,65.9213,7936.0
2019-01-08 14:45:00,85.78,85.82,85.73,85.79,11462.0,65.929,65.9598,65.8906,65.9367,11462.0
2019-01-08 14:50:00,85.79,85.88,85.75,85.87,21523.0,65.9367,66.0059,65.906,65.9982,21523.0
2019-01-08 14:55:00,85.86,85.86,85.64,85.7,20326.0,65.9905,65.9905,65.8214,65.8675,20326.0
2019-01-08 15:00:00,85.72,85.79,85.69,85.79,15343.0,65.8829,65.9367,65.8598,65.9367,15343.0
2019-01-08 15:05:00,85.8,85.92,85.76,85.9,15546.0,65.9444,66.0366,65.9136,66.0212,15546.0
2019-01-08 15:10:00,85.91,85.92,85.82,85.86,17346.0,66.0289,66.0366,65.9598,65.9905,17346.0
2019-01-08 15:15:00,85.85,85.89,85.8,85.85,16884.0,65.9828,66.0136,65.9444,65.9828,16884.0
2019-01-08 15:20:00,85.85,85.92,85.84,85.86,20360.0,65.9828,66.0366,65.9751,65.9905,20360.0
2019-01-08 15:25:00,85.88,85.92,85.8,85.89,38787.0,66.0059,66.0366,65.9444,66.0136,38787.0
2019-01-08 15:30:00,85.89,85.93,85.85,85.91,24794.0,66.0136,66.0443,65.9828,66.0289,24794.0
2019-01-08 15:35:00,85.92,85.94,85.86,85.87,23100.0,66.0366,66.052,65.9905,65.9982,23100.0
2019-01-08 15:40:00,85.87,85.95,85.85,85.95,32490.0,65.9982,66.0597,65.9828,66.0597,32490.0
2019-01-08 15:45:00,85.95,86.1,85.95,86.01,55266.0,66.0597,66.175,66.0597,66.1058,55266.0
2019-01-08 15:50:00,86.01,86.11,85.95,86.1,56035.0,66.1058,66.1826,66.0597,66.175,56035.0
2019-01-08 15:55:00,86.1,86.17,86.04,86.09,119890.0,66.175,66.2288,66.1288,66.1673,119890.0
2019-01-09 09:30:00,84.96,86.0,84.96,85.34,167373.0,65.2988,66.0981,65.2988,65.5908,167373.0
2019-01-09 09:35:00,85.29,85.39,84.86,84.88,55828.0,65.5524,65.6293,65.2219,65.2373,55828.0
2019-01-09 09:40:00,84.88,85.37,84.85,85.2,33652.0,65.2373,65.6139,65.2142,65.4832,33652.0
2019-01-09 09:45:00,85.18,85.18,84.76,84.78,35718.0,65.4679,65.4679,65.1451,65.1604,35718.0
2019-01-09 09:50:00,84.76,84.95,84.4,84.89,62412.0,65.1451,65.2911,64.8684,65.245,62412.0
2019-01-09 09:55:00,84.89,85.11,84.88,85.06,26065.0,65.245,65.4141,65.2373,65.3756,26065.0
2019-01-09 10:00:00,85.08,85.21,84.98,85.21,40976.0,65.391,65.4909,65.3141,65.4909,40976.0
2019-01-09 10:05:00,85.21,85.28,84.99,85.08,55662.0,65.4909,65.5447,65.3218,65.391,55662.0
2019-01-09 10:10:00,85.07,85.23,85.06,85.17,31454.0,65.3833,65.5063,65.3756,65.4602,31454.0
2019-01-09 10:15:00,85.16,85.26,85.04,85.07,25215.0,65.4525,65.5293,65.3603,65.3833,25215.0
2019-01-09 10:20:00,85.07,85.1,84.98,84.98,20315.0,65.3833,65.4064,65.3141,65.3141,20315.0
2019-01-09 10:25:00,84.98,85.12,84.95,85.07,31834.0,65.3141,65.4217,65.2911,65.3833,31834.0
2019-01-09 10:30:00,85.12,85.37,85.12,85.34,25859.0,65.4217,65.6139,65.4217,65.5908,25859.0
2019-01-09 10:35:00,85.32,85.41,85.09,85.14,32601.0,65.5755,65.6446,65.3987,65.4371,32601.0
2019-01-09 10:40:00,85.13,85.16,85.0,85.05,23559.0,65.4294,65.4525,65.3295,65.3679,23559.0
2019-01-09 10:45:00,85.01,85.05,84.89,84.93,19517.0,65.3372,65.3679,65.245,65.2757,19517.0
2019-01-09 10:50:00,84.95,85.0,84.93,84.97,9521.0,65.2911,65.3295,65.2757,65.3065,9521.0
2019-01-09 10:55:00,84.97,85.12,84.97,85.12,12100.0,65.3065,65.4217,65.3065,65.4217,12100.0
2019-01-09 11:00:00,85.11,85.3,85.1,85.29,18482.0,65.4141,65.5601,65.4064,65.5524,18482.0
2019-01-09 11:05:00,85.31,85.34,85.12,85.16,16109.0,65.5678,65.5908,65.4217,65.4525,16109.0
2019-01-09 11:10:00,85.13,85.27,85.11,85.24,26173.0,65.4294,65.537,65.4141,65.514,26173.0
2019-01-09 11:15:00,85.23,85.27,85.1,85.1,13456.0,65.5063,65.537,65.4064,65.4064,13456.0
2019-01-09 11:20:00,85.1,85.14,85.0,85.11,21584.0,65.4064,65.4371,65.3295,65.4141,21584.0
2019-01-09 11:25:00,85.11,85.15,85.02,85.06,17171.0,65.4141,65.4448,65.3449,65.3756,17171.0
2019-01-09 11:30:00,85.06,85.08,84.94,84.95,20268.0,65.3756,65.391,65.2834,65.2911,20268.0
2019-01-09 11:35:00,84.99,85.09,84.9,85.07,15717.0,65.3218,65.3987,65.2527,65.3833,15717.0
2019-01-09 11:40:00,85.07,85.11,85.0,85.08,14584.0,65.3833,65.4141,65.3295,65.391,14584.0
2019-01-09 11:45:00,85.09,85.11,84.9,84.91,19616.0,65.3987,65.4141,65.2527,65.2603,19616.0
2019-01-09 11:50:00,84.9,85.08,84.9,85.01,14822.0,65.2527,65.391,65.2527,65.3372,14822.0
2019-01-09 11:55:00,85.0,85.05,84.93,84.93,10735.0,65.3295,65.3679,65.2757,65.2757,10735.0
2019-01-09 12:00:00,84.95,84.96,84.87,84.9,22738.0,65.2911,65.2988,65.2296,65.2527,22738.0
2019-01-09 12:05:00,84.9,84.94,84.81,84.85,22996.0,65.2527,65.2834,65.1835,65.2142,22996.0
2019-01-09 12:10:00,84.85,84.91,84.82,84.88,11553.0,65.2142,65.2603,65.1912,65.2373,11553.0
2019-01-09 12:15:00,84.87,84.91,84.83,84.85,12774.0,65.2296,65.2603,65.1989,65.2142,12774.0
2019-01-09 12:20:00,84.84,84.87,84.78,84.79,15080.0,65.2065,65.2296,65.1604,65.1681,15080.0
2019-01-09 12:25:00,84.8,84.84,84.77,84.83,12470.0,65.1758,65.2065,65.1527,65.1989,12470.0
2019-01-09 12:30:00,84.84,84.89,84.77,84.85,29862.0,65.2065,65.245,65.1527,65.2142,29862.0
2019-01-09 12:35:00,84.85,84.93,84.85,84.92,11040.0,65.2142,65.2757,65.2142,65.268,11040.0
2019-01-09 12:40:00,84.91,84.97,84.87,84.9,12141.0,65.2603,65.3065,65.2296,65.2527,12141.0
2019-01-09 12:45:00,84.91,84.95,84.85,84.89,13723.0,65.2603,65.2911,65.2142,65.245,13723.0
2019-01-09 12:50:00,84.91,85.06,84.89,84.98,20125.0,65.2603,65.3756,65.245,65.3141,20125.0
2019-01-09 12:55:00,84.98,85.06,84.96,84.99,13795.0,65.3141,65.3756,65.2988,65.3218,13795.0
2019-01-09 13:00:00,85.0,85.02,84.85,84.87,11192.0,65.3295,65.3449,65.2142,65.2296,11192.0
2019-01-09 13:05:00,84.88,84.88,84.78,84.8,9754.0,65.2373,65.2373,65.1604,65.1758,9754.0
2019-01-09 13:10:00,84.8,84.84,84.75,84.81,14455.0,65.1758,65.2065,65.1374,65.1835,14455.0
2019-01-09 13:15:00,84.8,84.81,84.73,84.8,10570.0,65.1758,65.1835,65.122,65.1758,10570.0
2019-01-09 13:20:00,84.78,84.83,84.77,84.83,12299.0,65.1604,65.1989,65.1527,65.1989,12299.0
2019-01-09 13:25:00,84.82,84.86,84.8,84.8,12195.0,65.1912,65.2219,65.1758,65.1758,12195.0
2019-01-09 13:30:00,84.81,84.82,84.73,84.73,12894.0,65.1835,65.1912,65.122,65.122,12894.0
2019-01-09 13:35:00,84.73,84.78,84.7,84.76,12348.0,65.122,65.1604,65.0989,65.1451,12348.0
2019-01-09 13:40:00,84.76,84.78,84.7,84.7,8727.0,65.1451,65.1604,65.0989,65.0989,8727.0
2019-01-09 13:45:00,84.71,84.79,84.71,84.79,8907.0,65.1066,65.1681,65.1066,65.1681,8907.0
2019-01-09 13:50:00,84.8,84.8,84.67,84.69,12743.0,65.1758,65.1758,65.0759,65.0913,12743.0
2019-01-09 13:55:00,84.7,84.71,84.64,84.65,15540.0,65.0989,65.1066,65.0528,65.0605,15540.0
2019-01-09 14:00:00,84.66,84.76,84.64,84.71,26316.0,65.0682,65.1451,65.0528,65.1066,26316.0
2019-01-09 14:05:00,84.68,84.81,84.66,84.8,10217.0,65.0836,65.1835,65.0682,65.1758,10217.0
2019-01-09 14:10:00,84.78,84.82,84.74,84.8,16518.0,65.1604,65.1912,65.1297,65.1758,16518.0
2019-01-09 14:15:00,84.8,84.8,84.56,84.56,21137.0,65.1758,65.1758,64.9913,64.9913,21137.0
2019-01-09 14:20:00,84.55,84.58,84.48,84.52,19362.0,64.9837,65.0067,64.9299,64.9606,19362.0
2019-01-09 14:25:00,84.51,84.58,84.46,84.49,24625.0,64.9529,65.0067,64.9145,64.9375,24625.0
2019-01-09 14:30:00,84.49,84.64,84.47,84.61,15630.0,64.9375,65.0528,64.9222,65.0298,15630.0
2019-01-09 14:35:00,84.62,84.63,84.55,84.57,12629.0,65.0375,65.0451,64.9837,64.999,12629.0
2019-01-09 14:40:00,84.55,84.58,84.51,84.55,12176.0,64.9837,65.0067,64.9529,64.9837,12176.0
2019-01-09 14:45:00,84.55,84.67,84.54,84.65,12378.0,64.9837,65.0759,64.976,65.0605,12378.0
2019-01-09 14:50:00,84.65,84.7,84.56,84.61,15694.0,65.0605,65.0989,64.9913,65.0298,15694.0
2019-01-09 14:55:00,84.62,84.63,84.5,84.6,31321.0,65.0375,65.0451,64.9452,65.0221,31321.0
2019-01-09 15:00:00,84.59,84.68,84.55,84.58,16260.0,65.0144,65.0836,64.9837,65.0067,16260.0
2019-01-09 15:05:00,84.59,84.59,84.48,84.5,28009.0,65.0144,65.0144,64.9299,64.9452,28009.0
2019-01-09 15:10:00,84.5,84.55,84.34,84.38,42338.0,64.9452,64.9837,64.8222,64.853,42338.0
2019-01-09 15:15:00,84.4,84.53,84.36,84.51,31232.0,64.8684,64.9683,64.8376,64.9529,31232.0
2019-01-09 15:20:00,84.52,84.54,84.46,84.52,29229.0,64.9606,64.976,64.9145,64.9606,29229.0
2019-01-09 15:25:00,84.53,84.62,84.5,84.6,27716.0,64.9683,65.0375,64.9452,65.0221,27716.0
2019-01-09 15:30:00,84.6,84.62,84.49,84.56,46241.0,65.0221,65.0375,64.9375,64.9913,46241.0
2019-01-09 15:35:00,84.55,84.61,84.51,84.58,45140.0,64.9837,65.0298,64.9529,65.0067,45140.0
2019-01-09 15:40:00,84.58,84.66,84.55,84.65,42747.0,65.0067,65.0682,64.9837,65.0605,42747.0
2019-01-09 15:45:00,84.65,84.7,84.51,84.56,81714.0,65.0605,65.0989,64.9529,64.9913,81714.0
2019-01-09 15:50:00,84.56,84.65,84.53,84.53,86398.0,64.9913,65.0605,64.9683,64.9683,86398.0
2019-01-09 15:55:00,84.53,84.88,84.47,84.8,286920.0,64.9683,65.2373,64.9222,65.1758,286920.0
2019-01-10 09:30:00,85.05,85.05,84.82,84.98,37322.0,65.3679,65.3679,65.1912,65.3141,37322.0
2019-01-10 09:35:00,85.0,85.07,84.85,84.9,12012.0,65.3295,65.3833,65.2142,65.2527,12012.0
2019-01-10 09:40:00,84.95,85.24,84.91,85.04,22023.0,65.2911,65.514,65.2603,65.3603,22023.0
2019-01-10 09:45:00,85.09,85.09,84.85,84.88,8207.0,65.3987,65.3987,65.2142,65.2373,8207.0
2019-01-10 09:50:00,84.84,84.89,84.75,84.83,6942.0,65.2065,65.245,65.1374,65.1989,6942.0
2019-01-10 09:55:00,84.86,84.93,84.83,84.9,8078.0,65.2219,65.2757,65.1989,65.2527,8078.0
2019-01-10 10:00:00,84.89,85.08,84.87,85.03,12277.0,65.245,65.391,65.2296,65.3526,12277.0
2019-01-10 10:05:00,85.03,85.06,84.87,84.87,15695.0,65.3526,65.3756,65.2296,65.2296,15695.0
2019-01-10 10:10:00,84.87,85.01,84.82,84.97,7976.0,65.2296,65.3372,65.1912,65.3065,7976.0
2019-01-10 10:15:00,84.98,85.0,84.78,84.99,13872.0,65.3141,65.3295,65.1604,65.3218,13872.0
2019-01-10 10:20:00,85.0,85.01,84.87,84.95,10339.0,65.3295,65.3372,65.2296,65.2911,10339.0
2019-01-10 10:25:00,84.95,85.09,84.95,85.07,14259.0,65.2911,65.3987,65.2911,65.3833,14259.0
2019-01-10 10:30:00,85.07,85.07,84.9,84.9,19569.0,65.3833,65.3833,65.2527,65.2527,19569.0
2019-01-10 10:35:00,84.92,84.94,84.87,84.88,8681.0,65.268,65.2834,65.2296,65.2373,8681.0
2019-01-10 10:40:00,84.89,84.99,84.89,84.94,14104.0,65.245,65.3218,65.245,65.2834,14104.0
2019-01-10 10:45:00,84.95,85.0,84.9,84.91,9108.0,65.2911,65.3295,65.2527,65.2603,9108.0
2019-01-10 10:50:00,84.9,84.93,84.86,84.89,4863.0,65.2527,65.2757,65.2219,65.245,4863.0
2019-01-10 10:55:00,84.88,85.04,84.88,85.04,7571.0,65.2373,65.3603,65.2373,65.3603,7571.0
2019-01-10 11:00:00,85.04,85.06,84.9,84.96,17785.0,65.3603,65.3756,65.2527,65.2988,17785.0
2019-01-10 11:05:00,84.96,85.02,84.96,84.98,10727.0,65.2988,65.3449,65.2988,65.3141,10727.0
2019-01-10 11:10:00,85.0,85.17,84.99,85.17,18739.0,65.3295,65.4602,65.3218,65.4602,18739.0
2019-01-10 11:15:00,85.18,85.29,85.11,85.14,31796.0,65.4679,65.5524,65.4141,65.4371,31796.0
2019-01-10 11:20:00,85.16,85.3,85.16,85.28,13313.0,65.4525,65.5601,65.4525,65.5447,13313.0
2019-01-10 11:25:00,85.29,85.4,85.28,85.34,24371.0,65.5524,65.6369,65.5447,65.5908,24371.0
2019-01-10 11:30:00,85.34,85.45,85.29,85.42,16997.0,65.5908,65.6754,65.5524,65.6523,16997.0
2019-01-10 11:35:00,85.39,85.45,85.28,85.45,10336.0,65.6293,65.6754,65.5447,65.6754,10336.0
2019-01-10 11:40:00,85.44,85.44,85.38,85.43,9354.0,65.6677,65.6677,65.6216,65.66,9354.0
2019-01-10 11:45:00,85.43,85.43,85.31,85.35,7972.0,65.66,65.66,65.5678,65.5985,7972.0
2019-01-10 11:50:00,85.38,85.4,85.32,85.39,5787.0,65.6216,65.6369,65.5755,65.6293,5787.0
2019-01-10 11:55:00,85.4,85.43,85.39,85.4,9970.0,65.6369,65.66,65.6293,65.6369,9970.0
2019-01-10 12:00:00,85.4,85.49,85.38,85.43,11122.0,65.6369,65.7061,65.6216,65.66,11122.0
2019-01-10 12:05:00,85.44,85.49,85.39,85.46,10142.0,65.6677,65.7061,65.6293,65.6831,10142.0
2019-01-10 12:10:00,85.47,85.58,85.46,85.54,19913.0,65.6907,65.7753,65.6831,65.7445,19913.0
2019-01-10 12:15:00,85.52,85.59,85.45,85.55,11111.0,65.7292,65.783,65.6754,65.7522,11111.0
2019-01-10 12:20:00,85.55,85.57,85.44,85.5,11163.0,65.7522,65.7676,65.6677,65.7138,11163.0
2019-01-10 12:25:00,85.48,85.48,85.38,85.4,18533.0,65.6984,65.6984,65.6216,65.6369,18533.0
2019-01-10 12:30:00,85.42,85.44,85.34,85.35,8278.0,65.6523,65.6677,65.5908,65.5985,8278.0
2019-01-10 12:35:00,85.35,85.44,85.32,85.41,9452.0,65.5985,65.6677,65.5755,65.6446,9452.0
2019-01-10 12:40:00,85.4,85.4,85.31,85.36,12053.0,65.6369,65.6369,65.5678,65.6062,12053.0
2019-01-10 12:45:00,85.34,85.44,84.97,85.26,113832.0,65.5908,65.6677,65.3065,65.5293,113832.0
2019-01-10 12:50:00,85.25,85.25,85.08,85.15,105444.0,65.5217,65.5217,65.391,65.4448,105444.0
2019-01-10 12:55:00,85.16,85.17,85.06,85.11,53093.0,65.4525,65.4602,65.3756,65.4141,53093.0
2019-01-10 13:00:00,85.11,85.14,84.93,84.94,28425.0,65.4141,65.4371,65.2757,65.2834,28425.0
2019-01-10 13:05:00,84.94,84.96,84.7,84.74,42386.0,65.2834,65.2988,65.0989,65.1297,42386.0
2019-01-10 13:10:00,84.73,84.79,84.63,84.74,48044.0,65.122,65.1681,65.0451,65.1297,48044.0
2019-01-10 13:15:00,84.74,84.98,84.66,84.95,39552.0,65.1297,65.3141,65.0682,65.2911,39552.0
2019-01-10 13:20:00,84.95,84.95,84.82,84.83,12545.0,65.2911,65.2911,65.1912,65.1989,12545.0
2019-01-10 13:25:00,84.84,84.93,84.83,84.92,23662.0,65.2065,65.2757,65.1989,65.268,23662.0
2019-01-10 13:30:00,84.94,84.99,84.89,84.95,16583.0,65.2834,65.3218,65.245,65.2911,16583.0
2019-01-10 13:35:00,84.96,85.07,84.93,85.06,20348.0,65.2988,65.3833,65.2757,65.3756,20348.0
2019-01-10 13:40:00,85.05,85.11,85.02,85.1,32129.0,65.3679,65.4141,65.3449,65.4064,32129.0
2019-01-10 13:45:00,85.11,85.11,85.02,85.09,15724.0,65.4141,65.4141,65.3449,65.3987,15724.0
2019-01-10 13:50:00,85.07,85.1,85.02,85.02,22273.0,65.3833,65.4064,65.3449,65.3449,22273.0
2019-01-10 13:55:00,85.02,85.19,84.99,85.16,28795.0,65.3449,65.4755,65.3218,65.4525,28795.0
2019-01-10 14:00:00,85.16,85.29,85.16,85.23,30697.0,65.4525,65.5524,65.4525,65.5063,30697.0
2019-01-10 14:05:00,85.22,85.27,85.16,85.22,47521.0,65.4986,65.537,65.4525,65.4986,47521.0
2019-01-10 14:10:00,85.23,85.24,85.16,85.2,66223.0,65.5063,65.514,65.4525,65.4832,66223.0
2019-01-10 14:15:00,85.2,85.28,85.18,85.21,40215.0,65.4832,65.5447,65.4679,65.4909,40215.0
2019-01-10 14:20:00,85.21,85.33,85.19,85.29,50224.0,65.4909,65.5831,65.4755,65.5524,50224.0
2019-01-10 14:25:00,85.29,85.29,85.17,85.18,33462.0,65.5524,65.5524,65.4602,65.4679,33462.0
2019-01-10 14:30:00,85.18,85.21,85.09,85.1,66742.0,65.4679,65.4909,65.3987,65.4064,66742.0
2019-01-10 14:35:00,85.1,85.14,84.99,85.05,60470.0,65.4064,65.4371,65.3218,65.3679,60470.0
2019-01-10 14:40:00,85.04,85.07,85.02,85.05,33044.0,65.3603,65.3833,65.3449,65.3679,33044.0
2019-01-10 14:45:00,85.05,85.11,84.99,85.04,32010.0,65.3679,65.4141,65.3218,65.3603,32010.0
2019-01-10 14:50:00,85.04,85.09,85.03,85.04,21962.0,65.3603,65.3987,65.3526,65.3603,21962.0
2019-01-10 14:55:00,85.04,85.13,84.99,85.13,23080.0,65.3603,65.4294,65.3218,65.4294,23080.0
2019-01-10 15:00:00,85.12,85.19,85.09,85.16,32085.0,65.4217,65.4755,65.3987,65.4525,32085.0
2019-01-10 15:05:00,85.16,85.19,85.1,85.15,33665.0,65.4525,65.4755,65.4064,65.4448,33665.0
2019-01-10 15:10:00,85.15,85.23,85.13,85.22,33911.0,65.4448,65.5063,65.4294,65.4986,33911.0
2019-01-10 15:15:00,85.22,85.23,84.99,85.08,67946.0,65.4986,65.5063,65.3218,65.391,67946.0
2019-01-10 15:20:00,85.09,85.11,85.04,85.08,42109.0,65.3987,65.4141,65.3603,65.391,42109.0
2019-01-10 15:25:00,85.08,85.14,85.07,85.1,36490.0,65.391,65.4371,65.3833,65.4064,36490.0
2019-01-10 15:30:00,85.09,85.2,85.08,85.09,55406.0,65.3987,65.4832,65.391,65.3987,55406.0
2019-01-10 15:35:00,85.09,85.14,85.04,85.05,51684.0,65.3987,65.4371,65.3603,65.3679,51684.0
2019-01-10 15:40:00,85.04,85.21,85.04,85.21,80202.0,65.3603,65.4909,65.3603,65.4909,80202.0
2019-01-10 15:45:00,85.21,85.22,85.09,85.09,79807.0,65.4909,65.4986,65.3987,65.3987,79807.0
2019-01-10 15:50:00,85.09,85.18,85.09,85.17,173446.0,65.3987,65.4679,65.3987,65.4602,173446.0
2019-01-10 15:55:00,85.17,85.33,85.15,85.23,335865.0,65.4602,65.5831,65.4448,65.5063,335865.0
2019-01-11 09:30:00,85.21,85.21,84.33,84.34,68207.0,65.4909,65.4909,64.8146,64.8222,68207.0
2019-01-11 09:35:00,84.34,84.79,84.34,84.69,15299.0,64.8222,65.1681,64.8222,65.0913,15299.0
2019-01-11 09:40:00,84.79,84.95,84.68,84.75,28021.0,65.1681,65.2911,65.0836,65.1374,28021.0
2019-01-11 09:45:00,84.83,85.1,84.78,84.84,22377.0,65.1989,65.4064,65.1604,65.2065,22377.0
2019-01-11 09:50:00,84.84,85.01,84.76,84.8,15782.0,65.2065,65.3372,65.1451,65.1758,15782.0
2019-01-11 09:55:00,84.81,85.02,84.81,84.98,14433.0,65.1835,65.3449,65.1835,65.3141,14433.0
2019-01-11 10:00:00,84.98,85.13,84.91,85.06,14922.0,65.3141,65.4294,65.2603,65.3756,14922.0
2019-01-11 10:05:00,85.06,85.08,84.93,85.07,17126.0,65.3756,65.391,65.2757,65.3833,17126.0
2019-01-11 10:10:00,85.07,85.1,84.98,85.01,8101.0,65.3833,65.4064,65.3141,65.3372,8101.0
2019-01-11 10:15:00,85.04,85.07,84.82,84.85,11845.0,65.3603,65.3833,65.1912,65.2142,11845.0
2019-01-11 10:20:00,84.87,85.02,84.82,85.0,17764.0,65.2296,65.3449,65.1912,65.3295,17764.0
2019-01-11 10:25:00,85.01,85.14,85.0,85.14,18992.0,65.3372,65.4371,65.3295,65.4371,18992.0
2019-01-11 10:30:00,85.17,85.17,84.99,85.06,87491.0,65.4602,65.4602,65.3218,65.3756,87491.0
2019-01-11 10:35:00,85.07,85.13,84.89,84.91,16017.0,65.3833,65.4294,65.245,65.2603,16017.0
2019-01-11 10:40:00,84.94,84.98,84.88,84.92,18568.0,65.2834,65.3141,65.2373,65.268,18568.0
2019-01-11 10:45:00,84.91,84.94,84.85,84.86,20751.0,65.2603,65.2834,65.2142,65.2219,20751.0
2019-01-11 10:50:00,84.87,84.89,84.74,84.87,15195.0,65.2296,65.245,65.1297,65.2296,15195.0
2019-01-11 10:55:00,84.88,84.91,84.81,84.88,15527.0,65.2373,65.2603,65.1835,65.2373,15527.0
2019-01-11 11:00:00,84.88,84.9,84.74,84.83,28706.0,65.2373,65.2527,65.1297,65.1989,28706.0
2019-01-11 11:05:00,84.83,84.94,84.79,84.9,18362.0,65.1989,65.2834,65.1681,65.2527,18362.0
2019-01-11 11:10:00,84.89,84.96,84.85,84.88,18598.0,65.245,65.2988,65.2142,65.2373,18598.0
2019-01-11 11:15:00,84.86,85.0,84.86,84.92,18737.0,65.2219,65.3295,65.2219,65.268,18737.0
2019-01-11 11:20:00,84.93,84.98,84.87,84.89,16805.0,65.2757,65.3141,65.2296,65.245,16805.0
2019-01-11 11:25:00,84.9,84.95,84.87,84.93,14872.0,65.2527,65.2911,65.2296,65.2757,14872.0
2019-01-11 11:30:00,84.96,85.0,84.84,84.84,16053.0,65.2988,65.3295,65.2065,65.2065,16053.0
2019-01-11 11:35:00,84.84,84.85,84.64,84.68,35697.0,65.2065,65.2142,65.0528,65.0836,35697.0
2019-01-11 11:40:00,84.69,84.73,84.52,84.52,55654.0,65.0913,65.122,64.9606,64.9606,55654.0
2019-01-11 11:45:00,84.51,84.51,84.4,84.42,24105.0,64.9529,64.9529,64.8684,64.8837,24105.0
2019-01-11 11:50:00,84.42,84.51,84.36,84.45,31167.0,64.8837,64.9529,64.8376,64.9068,31167.0
2019-01-11 11:55:00,84.45,84.46,84.3,84.45,25244.0,64.9068,64.9145,64.7915,64.9068,25244.0
2019-01-11 12:00:00,84.43,84.47,84.4,84.41,25387.0,64.8914,64.9222,64.8684,64.876,25387.0
2019-01-11 12:05:00,84.41,84.5,84.41,84.44,15117.0,64.876,64.9452,64.876,64.8991,15117.0
2019-01-11 12:10:00,84.44,84.46,84.36,84.37,12704.0,64.8991,64.9145,64.8376,64.8453,12704.0
2019-01-11 12:15:00,84.37,84.53,84.35,84.5,13216.0,64.8453,64.9683,64.8299,64.9452,13216.0
2019-01-11 12:20:00,84.51,84.52,84.39,84.39,11419.0,64.9529,64.9606,64.8607,64.8607,11419.0
2019-01-11 12:25:00,84.37,84.44,84.34,84.41,12447.0,64.8453,64.8991,64.8222,64.876,12447.0
2019-01-11 12:30:00,84.41,84.5,84.4,84.48,17975.0,64.876,64.9452,64.8684,64.9299,17975.0
2019-01-11 12:35:00,84.47,84.51,84.4,84.4,15216.0,64.9222,64.9529,64.8684,64.8684,15216.0
2019-01-11 12:40:00,84.4,84.4,84.3,84.34,12073.0,64.8684,64.8684,64.7915,64.8222,12073.0
2019-01-11 12:45:00,84.34,84.37,84.25,84.26,21380.0,64.8222,64.8453,64.7531,64.7608,21380.0
2019-01-11 12:50:00,84.25,84.37,84.21,84.36,17651.0,64.7531,64.8453,64.7223,64.8376,17651.0
2019-01-11 12:55:00,84.38,84.55,84.37,84.49,71237.0,64.853,64.9837,64.8453,64.9375,71237.0
2019-01-11 13:00:00,84.5,84.59,84.48,84.51,51687.0,64.9452,65.0144,64.9299,64.9529,51687.0
2019-01-11 13:05:00,84.51,84.52,84.39,84.4,28192.0,64.9529,64.9606,64.8607,64.8684,28192.0
2019-01-11 13:10:00,84.42,84.46,84.37,84.4,13536.0,64.8837,64.9145,64.8453,64.8684,13536.0
2019-01-11 13:15:00,84.39,84.41,84.33,84.37,17353.0,64.8607,64.876,64.8146,64.8453,17353.0
2019-01-11 13:20:00,84.34,84.39,84.3,84.37,15026.0,64.8222,64.8607,64.7915,64.8453,15026.0
2019-01-11 13:25:00,84.37,84.4,84.34,84.37,9824.0,64.8453,64.8684,64.8222,64.8453,9824.0
2019-01-11 13:30:00,84.37,84.37,84.3,84.36,17133.0,64.8453,64.8453,64.7915,64.8376,17133.0
2019-01-11 13:35:00,84.36,84.43,84.31,84.38,14631.0,64.8376,64.8914,64.7992,64.853,14631.0
2019-01-11 13:40:00,84.38,84.47,84.38,84.44,11659.0,64.853,64.9222,64.853,64.8991,11659.0
2019-01-11 13:45:00,84.44,84.53,84.43,84.48,11294.0,64.8991,64.9683,64.8914,64.9299,11294.0
2019-01-11 13:50:00,84.48,84.53,84.44,84.47,16968.0,64.9299,64.9683,64.8991,64.9222,16968.0
2019-01-11 13:55:00,84.47,84.52,84.43,84.43,14731.0,64.9222,64.9606,64.8914,64.8914,14731.0
2019-01-11 14:00:00,84.43,84.46,84.37,84.44,14686.0,64.8914,64.9145,64.8453,64.8991,14686.0
2019-01-11 14:05:00,84.44,84.49,84.41,84.41,66567.0,64.8991,64.9375,64.876,64.876,66567.0
2019-01-11 14:10:00,84.42,84.47,84.42,84.47,42815.0,64.8837,64.9222,64.8837,64.9222,42815.0
2019-01-11 14:15:00,84.47,84.53,84.46,84.51,23832.0,64.9222,64.9683,64.9145,64.9529,23832.0
2019-01-11 14:20:00,84.51,84.53,84.42,84.44,26850.0,64.9529,64.9683,64.8837,64.8991,26850.0
2019-01-11 14:25:00,84.42,84.56,84.41,84.52,20130.0,64.8837,64.9913,64.876,64.9606,20130.0
2019-01-11 14:30:00,84.53,84.53,84.44,84.5,26794.0,64.9683,64.9683,64.8991,64.9452,26794.0
2019-01-11 14:35:00,84.5,84.53,84.41,84.42,29658.0,64.9452,64.9683,64.876,64.8837,29658.0
2019-01-11 14:40:00,84.43,84.43,84.37,84.37,19587.0,64.8914,64.8914,64.8453,64.8453,19587.0
2019-01-11 14:45:00,84.38,84.39,84.31,84.33,19228.0,64.853,64.8607,64.7992,64.8146,19228.0
2019-01-11 14:50:00,84.33,84.43,84.32,84.38,27233.0,64.8146,64.8914,64.8069,64.853,27233.0
2019-01-11 14:55:00,84.39,84.42,84.3,84.31,23212.0,64.8607,64.8837,64.7915,64.7992,23212.0
2019-01-11 15:00:00,84.31,84.33,84.25,84.31,41234.0,64.7992,64.8146,64.7531,64.7992,41234.0
2019-01-11 15:05:00,84.31,84.45,84.27,84.42,25717.0,64.7992,64.9068,64.7684,64.8837,25717.0
2019-01-11 15:10:00,84.42,84.51,84.42,84.47,26347.0,64.8837,64.9529,64.8837,64.9222,26347.0
2019-01-11 15:15:00,84.48,84.48,84.39,84.44,19469.0,64.9299,64.9299,64.8607,64.8991,19469.0
2019-01-11 15:20:00,84.45,84.46,84.35,84.36,29568.0,64.9068,64.9145,64.8299,64.8376,29568.0
2019-01-11 15:25:00,84.36,84.37,84.3,84.31,24226.0,64.8376,64.8453,64.7915,64.7992,24226.0
2019-01-11 15:30:00,84.3,84.35,84.27,84.29,54059.0,64.7915,64.8299,64.7684,64.7838,54059.0
2019-01-11 15:35:00,84.29,84.4,84.28,84.37,54991.0,64.7838,64.8684,64.7761,64.8453,54991.0
2019-01-11 15:40:00,84.38,84.51,84.37,84.41,60378.0,64.853,64.9529,64.8453,64.876,60378.0
2019-01-11 15:45:00,84.42,84.49,84.39,84.45,90649.0,64.8837,64.9375,64.8607,64.9068,90649.0
2019-01-11 15:50:00,84.46,84.54,84.41,84.53,135444.0,64.9145,64.976,64.876,64.9683,135444.0
2019-01-11 15:55:00,84.53,84.63,84.49,84.61,185363.0,64.9683,65.0451,64.9375,65.0298,185363.0
2019-01-14 09:30:00,84.32,84.32,83.76,83.76,53942.0,64.8069,64.8069,64.3765,64.3765,53942.0
2019-01-14 09:35:00,83.71,83.73,83.2,83.61,21070.0,64.338,64.3534,63.9461,64.2612,21070.0
2019-01-14 09:40:00,83.6,83.91,83.55,83.76,64871.0,64.2535,64.4918,64.2151,64.3765,64871.0
2019-01-14 09:45:00,83.74,83.98,83.74,83.98,15303.0,64.3611,64.5456,64.3611,64.5456,15303.0
2019-01-14 09:50:00,83.97,84.09,83.85,83.89,12873.0,64.5379,64.6301,64.4456,64.4764,12873.0
2019-01-14 09:55:00,83.84,83.86,83.7,83.77,17600.0,64.438,64.4533,64.3304,64.3842,17600.0
2019-01-14 10:00:00,83.77,83.88,83.7,83.87,23755.0,64.3842,64.4687,64.3304,64.461,23755.0
2019-01-14 10:05:00,83.86,83.87,83.66,83.7,18607.0,64.4533,64.461,64.2996,64.3304,18607.0
2019-01-14 10:10:00,83.73,83.73,83.44,83.59,52947.0,64.3534,64.3534,64.1305,64.2458,52947.0
2019-01-14 10:15:00,83.63,83.92,83.62,83.72,25503.0,64.2766,64.4994,64.2689,64.3457,25503.0
2019-01-14 10:20:00,83.73,83.81,83.58,83.58,17007.0,64.3534,64.4149,64.2381,64.2381,17007.0
2019-01-14 10:25:00,83.57,83.64,83.4,83.4,24929.0,64.2304,64.2842,64.0998,64.0998,24929.0
2019-01-14 10:30:00,83.45,83.65,83.37,83.64,21450.0,64.1382,64.2919,64.0767,64.2842,21450.0
2019-01-14 10:35:00,83.66,83.66,83.39,83.44,24773.0,64.2996,64.2996,64.0921,64.1305,24773.0
2019-01-14 10:40:00,83.43,83.52,83.43,83.47,29279.0,64.1228,64.192,64.1228,64.1536,29279.0
2019-01-14 10:45:00,83.48,83.5,83.45,83.49,22529.0,64.1613,64.1766,64.1382,64.169,22529.0
2019-01-14 10:50:00,83.48,83.5,83.43,83.46,13087.0,64.1613,64.1766,64.1228,64.1459,13087.0
2019-01-14 10:55:00,83.47,83.51,83.35,83.38,19068.0,64.1536,64.1843,64.0614,64.0844,19068.0
2019-01-14 11:00:00,83.4,83.46,83.38,83.4,23491.0,64.0998,64.1459,64.0844,64.0998,23491.0
2019-01-14 11:05:00,83.4,83.43,83.32,83.34,21790.0,64.0998,64.1228,64.0383,64.0537,21790.0
2019-01-14 11:10:00,83.34,83.34,83.2,83.2,21648.0,64.0537,64.0537,63.9461,63.9461,21648.0
2019-01-14 11:15:00,83.21,83.29,83.18,83.27,31697.0,63.9538,64.0152,63.9307,63.9999,31697.0
2019-01-14 11:20:00,83.28,83.29,83.11,83.18,17917.0,64.0076,64.0152,63.8769,63.9307,17917.0
2019-01-14 11:25:00,83.17,83.18,83.06,83.1,22473.0,63.923,63.9307,63.8385,63.8692,22473.0
2019-01-14 11:30:00,83.08,83.13,83.03,83.06,23552.0,63.8538,63.8923,63.8154,63.8385,23552.0
2019-01-14 11:35:00,83.06,83.06,82.92,82.96,48062.0,63.8385,63.8385,63.7309,63.7616,48062.0
2019-01-14 11:40:00,82.96,82.99,82.84,82.85,17140.0,63.7616,63.7847,63.6694,63.6771,17140.0
2019-01-14 11:45:00,82.82,82.82,82.57,82.59,27565.0,63.654,63.654,63.4619,63.4772,27565.0
2019-01-14 11:50:00,82.61,82.66,82.53,82.54,72846.0,63.4926,63.531,63.4311,63.4388,72846.0
2019-01-14 11:55:00,82.55,82.63,82.47,82.62,29070.0,63.4465,63.508,63.385,63.5003,29070.0
2019-01-14 12:00:00,82.61,82.61,82.46,82.5,14652.0,63.4926,63.4926,63.3773,63.4081,14652.0
2019-01-14 12:05:00,82.5,82.71,82.5,82.71,22494.0,63.4081,63.5695,63.4081,63.5695,22494.0
2019-01-14 12:10:00,82.71,82.77,82.61,82.67,42056.0,63.5695,63.6156,63.4926,63.5387,42056.0
2019-01-14 12:15:00,82.67,82.81,82.61,82.81,16391.0,63.5387,63.6463,63.4926,63.6463,16391.0
2019-01-14 12:20:00,82.81,82.86,82.73,82.75,14811.0,63.6463,63.6847,63.5848,63.6002,14811.0
2019-01-14 12:25:00,82.74,82.8,82.65,82.65,16109.0,63.5925,63.6386,63.5233,63.5233,16109.0
2019-01-14 12:30:00,82.66,82.74,82.62,82.73,16485.0,63.531,63.5925,63.5003,63.5848,16485.0
2019-01-14 12:35:00,82.72,82.74,82.65,82.71,13431.0,63.5771,63.5925,63.5233,63.5695,13431.0
2019-01-14 12:40:00,82.69,82.7,82.61,82.66,19132.0,63.5541,63.5618,63.4926,63.531,19132.0
2019-01-14 12:45:00,82.61,82.68,82.61,82.63,11926.0,63.4926,63.5464,63.4926,63.508,11926.0
2019-01-14 12:50:00,82.64,82.65,82.53,82.65,22058.0,63.5157,63.5233,63.4311,63.5233,22058.0
2019-01-14 12:55:00,82.63,82.66,82.54,82.66,28562.0,63.508,63.531,63.4388,63.531,28562.0
2019-01-14 13:00:00,82.66,82.72,82.65,82.72,16960.0,63.531,63.5771,63.5233,63.5771,16960.0
2019-01-14 13:05:00,82.7,82.93,82.68,82.9,21360.0,63.5618,63.7385,63.5464,63.7155,21360.0
2019-01-14 13:10:00,82.89,83.0,82.85,82.9,26572.0,63.7078,63.7923,63.6771,63.7155,26572.0
2019-01-14 13:15:00,82.91,82.93,82.79,82.92,14507.0,63.7232,63.7385,63.6309,63.7309,14507.0
2019-01-14 13:20:00,82.91,82.98,82.88,82.96,13034.0,63.7232,63.777,63.7001,63.7616,13034.0
2019-01-14 13:25:00,82.97,83.04,82.93,82.93,25318.0,63.7693,63.8231,63.7385,63.7385,25318.0
2019-01-14 13:30:00,82.94,83.0,82.92,82.93,9967.0,63.7462,63.7923,63.7309,63.7385,9967.0
2019-01-14 13:35:00,82.93,82.99,82.92,82.97,9754.0,63.7385,63.7847,63.7309,63.7693,9754.0
2019-01-14 13:40:00,82.96,82.99,82.91,82.95,10698.0,63.7616,63.7847,63.7232,63.7539,10698.0
2019-01-14 13:45:00,82.96,82.97,82.92,82.96,10260.0,63.7616,63.7693,63.7309,63.7616,10260.0
2019-01-14 13:50:00,82.95,83.01,82.94,83.0,19757.0,63.7539,63.8,63.7462,63.7923,19757.0
2019-01-14 13:55:00,82.99,83.07,82.99,83.06,10492.0,63.7847,63.8461,63.7847,63.8385,10492.0
2019-01-14 14:00:00,83.07,83.17,83.07,83.16,22114.0,63.8461,63.923,63.8461,63.9153,22114.0
2019-01-14 14:05:00,83.17,83.17,83.09,83.11,31314.0,63.923,63.923,63.8615,63.8769,31314.0
2019-01-14 14:10:00,83.11,83.15,83.08,83.14,7738.0,63.8769,63.9076,63.8538,63.9,7738.0
2019-01-14 14:15:00,83.13,83.14,83.06,83.08,16563.0,63.8923,63.9,63.8385,63.8538,16563.0
2019-01-14 14:20:00,83.09,83.22,83.08,83.21,28161.0,63.8615,63.9614,63.8538,63.9538,28161.0
2019-01-14 14:25:00,83.21,83.22,83.13,83.13,11562.0,63.9538,63.9614,63.8923,63.8923,11562.0
2019-01-14 14:30:00,83.15,83.17,83.05,83.16,21151.0,63.9076,63.923,63.8308,63.9153,21151.0
2019-01-14 14:35:00,83.16,83.18,83.12,83.14,18027.0,63.9153,63.9307,63.8846,63.9,18027.0
2019-01-14 14:40:00,83.14,83.26,83.14,83.23,24604.0,63.9,63.9922,63.9,63.9691,24604.0
2019-01-14 14:45:00,83.23,83.38,83.23,83.3,40238.0,63.9691,64.0844,63.9691,64.0229,40238.0
2019-01-14 14:50:00,83.31,83.33,83.28,83.32,16972.0,64.0306,64.046,64.0076,64.0383,16972.0
2019-01-14 14:55:00,83.32,83.46,83.32,83.45,27956.0,64.0383,64.1459,64.0383,64.1382,27956.0
2019-01-14 15:00:00,83.45,83.48,83.38,83.45,29580.0,64.1382,64.1613,64.0844,64.1382,29580.0
2019-01-14 15:05:00,83.45,83.48,83.37,83.37,31491.0,64.1382,64.1613,64.0767,64.0767,31491.0
2019-01-14 15:10:00,83.38,83.38,83.26,83.31,37604.0,64.0844,64.0844,63.9922,64.0306,37604.0
2019-01-14 15:15:00,83.31,83.38,83.25,83.38,47951.0,64.0306,64.0844,63.9845,64.0844,47951.0
2019-01-14 15:20:00,83.38,83.43,83.38,83.4,25224.0,64.0844,64.1228,64.0844,64.0998,25224.0
2019-01-14 15:25:00,83.4,83.43,83.36,83.37,19090.0,64.0998,64.1228,64.069,64.0767,19090.0
2019-01-14 15:30:00,83.37,83.37,83.32,83.34,36434.0,64.0767,64.0767,64.0383,64.0537,36434.0
2019-01-14 15:35:00,83.33,83.44,83.31,83.43,38612.0,64.046,64.1305,64.0306,64.1228,38612.0
2019-01-14 15:40:00,83.43,83.5,83.41,83.49,48430.0,64.1228,64.1766,64.1075,64.169,48430.0
2019-01-14 15:45:00,83.48,83.56,83.42,83.56,93790.0,64.1613,64.2228,64.1152,64.2228,93790.0
2019-01-14 15:50:00,83.56,83.62,83.49,83.58,112304.0,64.2228,64.2689,64.169,64.2381,112304.0
2019-01-14 15:55:00,83.58,83.71,83.54,83.63,240956.0,64.2381,64.338,64.2074,64.2766,240956.0
2019-01-15 09:30:00,83.55,83.72,83.37,83.37,62396.0,64.2151,64.3457,64.0767,64.0767,62396.0
2019-01-15 09:35:00,83.4,83.84,83.33,83.76,22106.0,64.0998,64.438,64.046,64.3765,22106.0
2019-01-15 09:40:00,83.75,84.25,83.75,84.2,51466.0,64.3688,64.7531,64.3688,64.7146,51466.0
2019-01-15 09:45:00,84.28,84.7,84.28,84.58,52721.0,64.7761,65.0989,64.7761,65.0067,52721.0
2019-01-15 09:50:00,84.67,84.83,84.59,84.76,59597.0,65.0759,65.1989,65.0144,65.1451,59597.0
2019-01-15 09:55:00,84.73,84.83,84.63,84.79,40969.0,65.122,65.1989,65.0451,65.1681,40969.0
2019-01-15 10:00:00,84.8,85.16,84.76,84.91,30825.0,65.1758,65.4525,65.1451,65.2603,30825.0
2019-01-15 10:05:00,84.84,85.06,84.78,84.89,29772.0,65.2065,65.3756,65.1604,65.245,29772.0
2019-01-15 10:10:00,84.89,84.94,84.75,84.89,26478.0,65.245,65.2834,65.1374,65.245,26478.0
2019-01-15 10:15:00,84.92,84.99,84.74,84.84,13916.0,65.268,65.3218,65.1297,65.2065,13916.0
2019-01-15 10:20:00,84.85,84.95,84.79,84.89,12050.0,65.2142,65.2911,65.1681,65.245,12050.0
2019-01-15 10:25:00,84.89,84.97,84.85,84.86,15351.0,65.245,65.3065,65.2142,65.2219,15351.0
2019-01-15 10:30:00,84.87,84.98,84.84,84.98,26906.0,65.2296,65.3141,65.2065,65.3141,26906.0
2019-01-15 10:35:00,84.98,84.98,84.8,84.85,10723.0,65.3141,65.3141,65.1758,65.2142,10723.0
2019-01-15 10:40:00,84.86,84.99,84.86,84.97,17973.0,65.2219,65.3218,65.2219,65.3065,17973.0
2019-01-15 10:45:00,84.97,84.97,84.88,84.92,10648.0,65.3065,65.3065,65.2373,65.268,10648.0
2019-01-15 10:50:00,84.92,85.05,84.86,85.0,21600.0,65.268,65.3679,65.2219,65.3295,21600.0
2019-01-15 10:55:00,84.99,85.05,84.88,84.96,6100.0,65.3218,65.3679,65.2373,65.2988,6100.0
2019-01-15 11:00:00,84.93,85.13,84.92,85.1,23192.0,65.2757,65.4294,65.268,65.4064,23192.0
2019-01-15 11:05:00,85.11,85.36,85.11,85.29,50429.0,65.4141,65.6062,65.4141,65.5524,50429.0
2019-01-15 11:10:00,85.28,85.29,85.09,85.19,18304.0,65.5447,65.5524,65.3987,65.4755,18304.0
2019-01-15 11:15:00,85.19,85.21,85.04,85.14,28017.0,65.4755,65.4909,65.3603,65.4371,28017.0
2019-01-15 11:20:00,85.13,85.17,84.97,85.08,27491.0,65.4294,65.4602,65.3065,65.391,27491.0
2019-01-15 11:25:00,85.09,85.11,84.95,85.06,35543.0,65.3987,65.4141,65.2911,65.3756,35543.0
2019-01-15 11:30:00,85.05,85.13,84.99,85.0,20202.0,65.3679,65.4294,65.3218,65.3295,20202.0
2019-01-15 11:35:00,85.03,85.12,85.0,85.02,14626.0,65.3526,65.4217,65.3295,65.3449,14626.0
2019-01-15 11:40:00,85.01,85.14,85.01,85.12,17292.0,65.3372,65.4371,65.3372,65.4217,17292.0
2019-01-15 11:45:00,85.12,85.14,85.06,85.06,26011.0,65.4217,65.4371,65.3756,65.3756,26011.0
2019-01-15 11:50:00,85.05,85.09,84.97,85.02,12927.0,65.3679,65.3987,65.3065,65.3449,12927.0
2019-01-15 11:55:00,85.0,85.16,84.96,85.11,19544.0,65.3295,65.4525,65.2988,65.4141,19544.0
2019-01-15 12:00:00,85.13,85.22,85.09,85.09,18002.0,65.4294,65.4986,65.3987,65.3987,18002.0
2019-01-15 12:05:00,85.07,85.24,85.07,85.21,15879.0,65.3833,65.514,65.3833,65.4909,15879.0
2019-01-15 12:10:00,85.22,85.25,85.13,85.22,25051.0,65.4986,65.5217,65.4294,65.4986,25051.0
2019-01-15 12:15:00,85.21,85.29,85.19,85.28,13895.0,65.4909,65.5524,65.4755,65.5447,13895.0
2019-01-15 12:20:00,85.3,85.43,85.29,85.36,24030.0,65.5601,65.66,65.5524,65.6062,24030.0
2019-01-15 12:25:00,85.35,85.35,85.2,85.27,8357.0,65.5985,65.5985,65.4832,65.537,8357.0
2019-01-15 12:30:00,85.28,85.3,85.18,85.22,12118.0,65.5447,65.5601,65.4679,65.4986,12118.0
2019-01-15 12:35:00,85.22,85.27,85.16,85.16,8466.0,65.4986,65.537,65.4525,65.4525,8466.0
2019-01-15 12:40:00,85.14,85.15,85.04,85.07,9063.0,65.4371,65.4448,65.3603,65.3833,9063.0
2019-01-15 12:45:00,85.04,85.08,84.98,85.04,14488.0,65.3603,65.391,65.3141,65.3603,14488.0
2019-01-15 12:50:00,85.05,85.19,85.04,85.18,22971.0,65.3679,65.4755,65.3603,65.4679,22971.0
2019-01-15 12:55:00,85.18,85.3,85.18,85.28,26712.0,65.4679,65.5601,65.4679,65.5447,26712.0
2019-01-15 13:00:00,85.3,85.3,85.1,85.14,16391.0,65.5601,65.5601,65.4064,65.4371,16391.0
2019-01-15 13:05:00,85.15,85.24,85.13,85.16,11580.0,65.4448,65.514,65.4294,65.4525,11580.0
2019-01-15 13:10:00,85.16,85.19,85.03,85.04,9772.0,65.4525,65.4755,65.3526,65.3603,9772.0
2019-01-15 13:15:00,85.03,85.1,84.99,85.08,8685.0,65.3526,65.4064,65.3218,65.391,8685.0
2019-01-15 13:20:00,85.09,85.19,85.05,85.18,12262.0,65.3987,65.4755,65.3679,65.4679,12262.0
2019-01-15 13:25:00,85.19,85.19,85.09,85.16,10112.0,65.4755,65.4755,65.3987,65.4525,10112.0
2019-01-15 13:30:00,85.18,85.19,85.1,85.1,11617.0,65.4679,65.4755,65.4064,65.4064,11617.0
2019-01-15 13:35:00,85.11,85.23,85.09,85.21,15367.0,65.4141,65.5063,65.3987,65.4909,15367.0
2019-01-15 13:40:00,85.21,85.24,85.15,85.16,7733.0,65.4909,65.514,65.4448,65.4525,7733.0
2019-01-15 13:45:00,85.14,85.25,85.12,85.25,16825.0,65.4371,65.5217,65.4217,65.5217,16825.0
2019-01-15 13:50:00,85.23,85.25,85.18,85.24,10203.0,65.5063,65.5217,65.4679,65.514,10203.0
2019-01-15 13:55:00,85.25,85.3,85.2,85.27,13743.0,65.5217,65.5601,65.4832,65.537,13743.0
2019-01-15 14:00:00,85.29,85.41,85.27,85.32,35138.0,65.5524,65.6446,65.537,65.5755,35138.0
2019-01-15 14:05:00,85.31,85.36,85.26,85.34,10910.0,65.5678,65.6062,65.5293,65.5908,10910.0
2019-01-15 14:10:00,85.36,85.39,85.2,85.27,14529.0,65.6062,65.6293,65.4832,65.537,14529.0
2019-01-15 14:15:00,85.27,85.37,85.21,85.33,12788.0,65.537,65.6139,65.4909,65.5831,12788.0
2019-01-15 14:20:00,85.33,85.33,85.24,85.32,17516.0,65.5831,65.5831,65.514,65.5755,17516.0
2019-01-15 14:25:00,85.32,85.46,85.3,85.34,27148.0,65.5755,65.6831,65.5601,65.5908,27148.0
2019-01-15 14:30:00,85.33,85.33,85.16,85.18,24222.0,65.5831,65.5831,65.4525,65.4679,24222.0
2019-01-15 14:35:00,85.19,85.21,85.12,85.17,23693.0,65.4755,65.4909,65.4217,65.4602,23693.0
2019-01-15 14:40:00,85.16,85.25,85.09,85.13,24839.0,65.4525,65.5217,65.3987,65.4294,24839.0
2019-01-15 14:45:00,85.14,85.21,85.09,85.09,11107.0,65.4371,65.4909,65.3987,65.3987,11107.0
2019-01-15 14:50:00,85.09,85.21,85.09,85.2,20425.0,65.3987,65.4909,65.3987,65.4832,20425.0
2019-01-15 14:55:00,85.2,85.24,85.15,85.19,27832.0,65.4832,65.514,65.4448,65.4755,27832.0
2019-01-15 15:00:00,85.19,85.2,85.15,85.16,21957.0,65.4755,65.4832,65.4448,65.4525,21957.0
2019-01-15 15:05:00,85.16,85.21,85.12,85.17,24741.0,65.4525,65.4909,65.4217,65.4602,24741.0
2019-01-15 15:10:00,85.17,85.21,85.08,85.14,20556.0,65.4602,65.4909,65.391,65.4371,20556.0
2019-01-15 15:15:00,85.13,85.15,85.06,85.08,17761.0,65.4294,65.4448,65.3756,65.391,17761.0
2019-01-15 15:20:00,85.08,85.08,84.98,85.02,24194.0,65.391,65.391,65.3141,65.3449,24194.0
2019-01-15 15:25:00,85.02,85.02,84.86,84.95,29050.0,65.3449,65.3449,65.2219,65.2911,29050.0
2019-01-15 15:30:00,84.97,85.03,84.94,85.01,28736.0,65.3065,65.3526,65.2834,65.3372,28736.0
2019-01-15 15:35:00,85.02,85.02,84.88,84.92,32874.0,65.3449,65.3449,65.2373,65.268,32874.0
2019-01-15 15:40:00,84.91,85.04,84.87,85.02,38281.0,65.2603,65.3603,65.2296,65.3449,38281.0
2019-01-15 15:45:00,85.05,85.32,85.03,85.17,62320.0,65.3679,65.5755,65.3526,65.4602,62320.0
2019-01-15 15:50:00,85.17,85.18,85.06,85.1,107369.0,65.4602,65.4679,65.3756,65.4064,107369.0
2019-01-15 15:55:00,85.11,85.19,85.1,85.16,159271.0,65.4141,65.4755,65.4064,65.4525,159271.0
2019-01-16 09:30:00,84.72,84.95,84.66,84.69,48046.0,65.1143,65.2911,65.0682,65.0913,48046.0
2019-01-16 09:35:00,84.7,84.7,84.42,84.61,19749.0,65.0989,65.0989,64.8837,65.0298,19749.0
2019-01-16 09:40:00,84.65,84.67,84.45,84.67,6004.0,65.0605,65.0759,64.9068,65.0759,6004.0
2019-01-16 09:45:00,84.63,84.64,84.34,84.48,16706.0,65.0451,65.0528,64.8222,64.9299,16706.0
2019-01-16 09:50:00,84.55,84.65,84.45,84.59,15078.0,64.9837,65.0605,64.9068,65.0144,15078.0
2019-01-16 09:55:00,84.55,84.7,84.55,84.61,7194.0,64.9837,65.0989,64.9837,65.0298,7194.0
2019-01-16 10:00:00,84.64,84.84,84.63,84.67,15944.0,65.0528,65.2065,65.0451,65.0759,15944.0
2019-01-16 10:05:00,84.67,84.8,84.58,84.8,20376.0,65.0759,65.1758,65.0067,65.1758,20376.0
2019-01-16 10:10:00,84.78,84.83,84.75,84.75,11429.0,65.1604,65.1989,65.1374,65.1374,11429.0
2019-01-16 10:15:00,84.8,84.83,84.74,84.77,11000.0,65.1758,65.1989,65.1297,65.1527,11000.0
2019-01-16 10:20:00,84.78,84.94,84.76,84.93,17104.0,65.1604,65.2834,65.1451,65.2757,17104.0
2019-01-16 10:25:00,84.95,85.15,84.95,85.13,17321.0,65.2911,65.4448,65.2911,65.4294,17321.0
2019-01-16 10:30:00,85.14,85.3,85.09,85.3,30864.0,65.4371,65.5601,65.3987,65.5601,30864.0
2019-01-16 10:35:00,85.35,85.35,85.14,85.24,8285.0,65.5985,65.5985,65.4371,65.514,8285.0
2019-01-16 10:40:00,85.22,85.36,85.21,85.27,18206.0,65.4986,65.6062,65.4909,65.537,18206.0
2019-01-16 10:45:00,85.24,85.24,85.0,85.04,17406.0,65.514,65.514,65.3295,65.3603,17406.0
2019-01-16 10:50:00,85.02,85.09,84.95,85.06,8252.0,65.3449,65.3987,65.2911,65.3756,8252.0
2019-01-16 10:55:00,85.06,85.11,84.98,85.11,10395.0,65.3756,65.4141,65.3141,65.4141,10395.0
2019-01-16 11:00:00,85.1,85.17,85.05,85.11,7946.0,65.4064,65.4602,65.3679,65.4141,7946.0
2019-01-16 11:05:00,85.12,85.12,84.91,84.91,18512.0,65.4217,65.4217,65.2603,65.2603,18512.0
2019-01-16 11:10:00,84.95,84.99,84.9,84.98,14683.0,65.2911,65.3218,65.2527,65.3141,14683.0
2019-01-16 11:15:00,84.95,85.03,84.95,84.97,7008.0,65.2911,65.3526,65.2911,65.3065,7008.0
2019-01-16 11:20:00,84.98,85.04,84.89,85.04,16100.0,65.3141,65.3603,65.245,65.3603,16100.0
2019-01-16 11:25:00,85.02,85.06,84.94,84.99,6710.0,65.3449,65.3756,65.2834,65.3218,6710.0
2019-01-16 11:30:00,84.96,85.03,84.94,84.98,13784.0,65.2988,65.3526,65.2834,65.3141,13784.0
2019-01-16 11:35:00,84.98,85.02,84.94,84.95,16517.0,65.3141,65.3449,65.2834,65.2911,16517.0
2019-01-16 11:40:00,84.98,84.98,84.85,84.89,8066.0,65.3141,65.3141,65.2142,65.245,8066.0
2019-01-16 11:45:00,84.9,84.99,84.89,84.96,8311.0,65.2527,65.3218,65.245,65.2988,8311.0
2019-01-16 11:50:00,84.93,84.98,84.88,84.89,9229.0,65.2757,65.3141,65.2373,65.245,9229.0
2019-01-16 11:55:00,84.89,84.98,84.88,84.97,8364.0,65.245,65.3141,65.2373,65.3065,8364.0
2019-01-16 12:00:00,84.97,84.99,84.88,84.91,7275.0,65.3065,65.3218,65.2373,65.2603,7275.0
2019-01-16 12:05:00,84.95,85.02,84.92,85.0,33554.0,65.2911,65.3449,65.268,65.3295,33554.0
2019-01-16 12:10:00,85.02,85.06,84.99,85.01,12950.0,65.3449,65.3756,65.3218,65.3372,12950.0
2019-01-16 12:15:00,85.02,85.13,85.0,85.1,9010.0,65.3449,65.4294,65.3295,65.4064,9010.0
2019-01-16 12:20:00,85.1,85.11,84.96,84.96,14153.0,65.4064,65.4141,65.2988,65.2988,14153.0
2019-01-16 12:25:00,84.97,85.0,84.94,84.97,6261.0,65.3065,65.3295,65.2834,65.3065,6261.0
2019-01-16 12:30:00,84.99,85.02,84.92,84.92,7239.0,65.3218,65.3449,65.268,65.268,7239.0
2019-01-16 12:35:00,84.94,84.99,84.92,84.92,14323.0,65.2834,65.3218,65.268,65.268,14323.0
2019-01-16 12:40:00,84.92,84.94,84.89,84.94,10215.0,65.268,65.2834,65.245,65.2834,10215.0
2019-01-16 12:45:00,84.92,84.94,84.85,84.93,20087.0,65.268,65.2834,65.2142,65.2757,20087.0
2019-01-16 12:50:00,84.94,85.0,84.93,84.97,7565.0,65.2834,65.3295,65.2757,65.3065,7565.0
2019-01-16 12:55:00,84.96,84.98,84.91,84.98,13981.0,65.2988,65.3141,65.2603,65.3141,13981.0
2019-01-16 13:00:00,84.97,84.98,84.93,84.95,15501.0,65.3065,65.3141,65.2757,65.2911,15501.0
2019-01-16 13:05:00,84.98,84.98,84.91,84.94,11841.0,65.3141,65.3141,65.2603,65.2834,11841.0
2019-01-16 13:10:00,84.96,84.99,84.93,84.97,6997.0,65.2988,65.3218,65.2757,65.3065,6997.0
2019-01-16 13:15:00,84.97,84.99,84.93,84.98,7877.0,65.3065,65.3218,65.2757,65.3141,7877.0
2019-01-16 13:20:00,84.98,85.08,84.97,85.05,12284.0,65.3141,65.391,65.3065,65.3679,12284.0
2019-01-16 13:25:00,85.05,85.08,85.04,85.05,7092.0,65.3679,65.391,65.3603,65.3679,7092.0
2019-01-16 13:30:00,85.05,85.08,85.02,85.03,6316.0,65.3679,65.391,65.3449,65.3526,6316.0
2019-01-16 13:35:00,85.03,85.07,85.02,85.02,7888.0,65.3526,65.3833,65.3449,65.3449,7888.0
2019-01-16 13:40:00,85.03,85.08,85.03,85.08,5542.0,65.3526,65.391,65.3526,65.391,5542.0
2019-01-16 13:45:00,85.07,85.11,85.04,85.11,5629.0,65.3833,65.4141,65.3603,65.4141,5629.0
2019-01-16 13:50:00,85.11,85.11,85.08,85.09,7891.0,65.4141,65.4141,65.391,65.3987,7891.0
2019-01-16 13:55:00,85.09,85.24,85.09,85.22,19923.0,65.3987,65.514,65.3987,65.4986,19923.0
2019-01-16 14:00:00,85.22,85.29,85.22,85.26,12887.0,65.4986,65.5524,65.4986,65.5293,12887.0
2019-01-16 14:05:00,85.25,85.26,85.16,85.16,14091.0,65.5217,65.5293,65.4525,65.4525,14091.0
2019-01-16 14:10:00,85.15,85.18,85.13,85.15,15033.0,65.4448,65.4679,65.4294,65.4448,15033.0
2019-01-16 14:15:00,85.16,85.18,85.12,85.16,23067.0,65.4525,65.4679,65.4217,65.4525,23067.0
2019-01-16 14:20:00,85.17,85.22,85.14,85.2,20679.0,65.4602,65.4986,65.4371,65.4832,20679.0
2019-01-16 14:25:00,85.21,85.24,85.15,85.16,20313.0,65.4909,65.514,65.4448,65.4525,20313.0
2019-01-16 14:30:00,85.16,85.2,85.13,85.18,10779.0,65.4525,65.4832,65.4294,65.4679,10779.0
2019-01-16 14:35:00,85.18,85.2,85.16,85.17,12513.0,65.4679,65.4832,65.4525,65.4602,12513.0
2019-01-16 14:40:00,85.17,85.17,85.1,85.1,41944.0,65.4602,65.4602,65.4064,65.4064,41944.0
2019-01-16 14:45:00,85.09,85.22,85.08,85.19,12990.0,65.3987,65.4986,65.391,65.4755,12990.0
2019-01-16 14:50:00,85.2,85.33,85.2,85.23,12900.0,65.4832,65.5831,65.4832,65.5063,12900.0
2019-01-16 14:55:00,85.23,85.28,85.18,85.23,12540.0,65.5063,65.5447,65.4679,65.5063,12540.0
2019-01-16 15:00:00,85.23,85.31,85.2,85.31,21182.0,65.5063,65.5678,65.4832,65.5678,21182.0
2019-01-16 15:05:00,85.3,85.32,85.22,85.29,14368.0,65.5601,65.5755,65.4986,65.5524,14368.0
2019-01-16 15:10:00,85.29,85.32,85.26,85.28,12995.0,65.5524,65.5755,65.5293,65.5447,12995.0
2019-01-16 15:15:00,85.28,85.38,85.27,85.36,10122.0,65.5447,65.6216,65.537,65.6062,10122.0
2019-01-16 15:20:00,85.36,85.37,85.28,85.28,14691.0,65.6062,65.6139,65.5447,65.5447,14691.0
2019-01-16 15:25:00,85.29,85.29,85.21,85.25,18080.0,65.5524,65.5524,65.4909,65.5217,18080.0
2019-01-16 15:30:00,85.25,85.26,85.03,85.05,39044.0,65.5217,65.5293,65.3526,65.3679,39044.0
2019-01-16 15:35:00,85.06,85.27,85.05,85.27,18633.0,65.3756,65.537,65.3679,65.537,18633.0
2019-01-16 15:40:00,85.28,85.28,85.17,85.17,36469.0,65.5447,65.5447,65.4602,65.4602,36469.0
2019-01-16 15:45:00,85.17,85.31,85.17,85.28,39328.0,65.4602,65.5678,65.4602,65.5447,39328.0
2019-01-16 15:50:00,85.28,85.3,85.22,85.24,39352.0,65.5447,65.5601,65.4986,65.514,39352.0
2019-01-16 15:55:00,85.25,85.31,85.19,85.24,84648.0,65.5217,65.5678,65.4755,65.514,84648.0
2019-01-17 09:30:00,85.28,85.37,85.11,85.16,57389.0,65.5447,65.6139,65.4141,65.4525,57389.0
2019-01-17 09:35:00,85.22,85.31,84.92,85.31,23132.0,65.4986,65.5678,65.268,65.5678,23132.0
2019-01-17 09:40:00,85.38,85.5,85.29,85.4,7543.0,65.6216,65.7138,65.5524,65.6369,7543.0
2019-01-17 09:45:00,85.49,85.49,85.27,85.39,19724.0,65.7061,65.7061,65.537,65.6293,19724.0
2019-01-17 09:50:00,85.32,85.34,85.11,85.13,17151.0,65.5755,65.5908,65.4141,65.4294,17151.0
2019-01-17 09:55:00,85.11,85.28,85.11,85.26,5964.0,65.4141,65.5447,65.4141,65.5293,5964.0
2019-01-17 10:00:00,85.28,85.31,85.14,85.26,6954.0,65.5447,65.5678,65.4371,65.5293,6954.0
2019-01-17 10:05:00,85.26,85.4,85.26,85.26,4566.0,65.5293,65.6369,65.5293,65.5293,4566.0
2019-01-17 10:10:00,85.3,85.39,85.24,85.39,3997.0,65.5601,65.6293,65.514,65.6293,3997.0
2019-01-17 10:15:00,85.37,85.5,85.29,85.45,7331.0,65.6139,65.7138,65.5524,65.6754,7331.0
2019-01-17 10:20:00,85.44,85.63,85.43,85.61,14896.0,65.6677,65.8137,65.66,65.7983,14896.0
2019-01-17 10:25:00,85.63,85.71,85.59,85.68,10122.0,65.8137,65.8752,65.783,65.8521,10122.0
2019-01-17 10:30:00,85.68,85.68,85.57,85.64,5984.0,65.8521,65.8521,65.7676,65.8214,5984.0
2019-01-17 10:35:00,85.62,85.63,85.42,85.45,10456.0,65.806,65.8137,65.6523,65.6754,10456.0
2019-01-17 10:40:00,85.45,85.5,85.39,85.43,12558.0,65.6754,65.7138,65.6293,65.66,12558.0
2019-01-17 10:45:00,85.45,85.48,85.36,85.42,11941.0,65.6754,65.6984,65.6062,65.6523,11941.0
2019-01-17 10:50:00,85.38,85.49,85.38,85.46,17491.0,65.6216,65.7061,65.6216,65.6831,17491.0
2019-01-17 10:55:00,85.42,85.45,85.36,85.38,8537.0,65.6523,65.6754,65.6062,65.6216,8537.0
2019-01-17 11:00:00,85.37,85.5,85.37,85.46,27820.0,65.6139,65.7138,65.6139,65.6831,27820.0
2019-01-17 11:05:00,85.46,85.57,85.46,85.54,11606.0,65.6831,65.7676,65.6831,65.7445,11606.0
2019-01-17 11:10:00,85.56,85.59,85.5,85.5,11075.0,65.7599,65.783,65.7138,65.7138,11075.0
2019-01-17 11:15:00,85.45,85.56,85.45,85.49,19525.0,65.6754,65.7599,65.6754,65.7061,19525.0
2019-01-17 11:20:00,85.49,85.62,85.45,85.6,18903.0,65.7061,65.806,65.6754,65.7907,18903.0
2019-01-17 11:25:00,85.62,85.65,85.47,85.54,22897.0,65.806,65.8291,65.6907,65.7445,22897.0
2019-01-17 11:30:00,85.52,85.66,85.51,85.66,28547.0,65.7292,65.8368,65.7215,65.8368,28547.0
2019-01-17 11:35:00,85.65,85.68,85.62,85.67,8373.0,65.8291,65.8521,65.806,65.8445,8373.0
2019-01-17 11:40:00,85.64,85.71,85.57,85.62,22003.0,65.8214,65.8752,65.7676,65.806,22003.0
2019-01-17 11:45:00,85.61,85.69,85.55,85.69,6860.0,65.7983,65.8598,65.7522,65.8598,6860.0
2019-01-17 11:50:00,85.67,85.69,85.57,85.57,9226.0,65.8445,65.8598,65.7676,65.7676,9226.0
2019-01-17 11:55:00,85.53,85.67,85.53,85.62,6106.0,65.7369,65.8445,65.7369,65.806,6106.0
2019-01-17 12:00:00,85.62,85.62,85.52,85.56,7591.0,65.806,65.806,65.7292,65.7599,7591.0
2019-01-17 12:05:00,85.58,85.62,85.54,85.55,9395.0,65.7753,65.806,65.7445,65.7522,9395.0
2019-01-17 12:10:00,85.56,85.6,85.51,85.57,10306.0,65.7599,65.7907,65.7215,65.7676,10306.0
2019-01-17 12:15:00,85.57,85.58,85.52,85.55,5748.0,65.7676,65.7753,65.7292,65.7522,5748.0
2019-01-17 12:20:00,85.54,85.55,85.5,85.5,5134.0,65.7445,65.7522,65.7138,65.7138,5134.0
2019-01-17 12:25:00,85.49,85.56,85.48,85.52,7639.0,65.7061,65.7599,65.6984,65.7292,7639.0
2019-01-17 12:30:00,85.54,85.58,85.51,85.56,12178.0,65.7445,65.7753,65.7215,65.7599,12178.0
2019-01-17 12:35:00,85.58,85.68,85.54,85.61,9153.0,65.7753,65.8521,65.7445,65.7983,9153.0
2019-01-17 12:40:00,85.62,85.64,85.56,85.56,2763.0,65.806,65.8214,65.7599,65.7599,2763.0
2019-01-17 12:45:00,85.59,85.64,85.56,85.59,11183.0,65.783,65.8214,65.7599,65.783,11183.0
2019-01-17 12:50:00,85.59,85.6,85.56,85.58,6975.0,65.783,65.7907,65.7599,65.7753,6975.0
2019-01-17 12:55:00,85.57,85.59,85.5,85.55,8885.0,65.7676,65.783,65.7138,65.7522,8885.0
2019-01-17 13:00:00,85.55,85.57,85.53,85.55,3859.0,65.7522,65.7676,65.7369,65.7522,3859.0
2019-01-17 13:05:00,85.56,85.58,85.53,85.54,10883.0,65.7599,65.7753,65.7369,65.7445,10883.0
2019-01-17 13:10:00,85.52,85.56,85.47,85.55,6495.0,65.7292,65.7599,65.6907,65.7522,6495.0
2019-01-17 13:15:00,85.52,85.53,85.42,85.45,6167.0,65.7292,65.7369,65.6523,65.6754,6167.0
2019-01-17 13:20:00,85.45,85.53,85.45,85.51,3231.0,65.6754,65.7369,65.6754,65.7215,3231.0
2019-01-17 13:25:00,85.51,85.59,85.47,85.54,5839.0,65.7215,65.783,65.6907,65.7445,5839.0
2019-01-17 13:30:00,85.56,85.57,85.52,85.53,3773.0,65.7599,65.7676,65.7292,65.7369,3773.0
2019-01-17 13:35:00,85.55,85.56,85.53,85.53,9767.0,65.7522,65.7599,65.7369,65.7369,9767.0
2019-01-17 13:40:00,85.52,85.61,85.52,85.57,7898.0,65.7292,65.7983,65.7292,65.7676,7898.0
2019-01-17 13:45:00,85.59,85.6,85.51,85.51,5652.0,65.783,65.7907,65.7215,65.7215,5652.0
2019-01-17 13:50:00,85.56,85.57,85.51,85.56,4230.0,65.7599,65.7676,65.7215,65.7599,4230.0
2019-01-17 13:55:00,85.57,85.61,85.54,85.58,5110.0,65.7676,65.7983,65.7445,65.7753,5110.0
2019-01-17 14:00:00,85.58,85.65,85.58,85.63,3105.0,65.7753,65.8291,65.7753,65.8137,3105.0
2019-01-17 14:05:00,85.65,85.67,85.59,85.61,9402.0,65.8291,65.8445,65.783,65.7983,9402.0
2019-01-17 14:10:00,85.59,85.6,85.55,85.55,15893.0,65.783,65.7907,65.7522,65.7522,15893.0
2019-01-17 14:15:00,85.54,85.57,85.51,85.54,5742.0,65.7445,65.7676,65.7215,65.7445,5742.0
2019-01-17 14:20:00,85.53,85.55,85.46,85.46,5442.0,65.7369,65.7522,65.6831,65.6831,5442.0
2019-01-17 14:25:00,85.47,85.5,85.42,85.45,7786.0,65.6907,65.7138,65.6523,65.6754,7786.0
2019-01-17 14:30:00,85.46,85.5,85.41,85.46,7672.0,65.6831,65.7138,65.6446,65.6831,7672.0
2019-01-17 14:35:00,85.45,85.62,85.42,85.58,15265.0,65.6754,65.806,65.6523,65.7753,15265.0
2019-01-17 14:40:00,85.58,85.71,85.57,85.67,46107.0,65.7753,65.8752,65.7676,65.8445,46107.0
2019-01-17 14:45:00,85.68,85.77,85.62,85.65,17425.0,65.8521,65.9213,65.806,65.8291,17425.0
2019-01-17 14:50:00,85.64,85.7,85.58,85.63,12708.0,65.8214,65.8675,65.7753,65.8137,12708.0
2019-01-17 14:55:00,85.64,85.65,85.5,85.52,27496.0,65.8214,65.8291,65.7138,65.7292,27496.0
2019-01-17 15:00:00,85.56,85.59,85.41,85.44,12618.0,65.7599,65.783,65.6446,65.6677,12618.0
2019-01-17 15:05:00,85.44,85.51,85.39,85.41,11790.0,65.6677,65.7215,65.6293,65.6446,11790.0
2019-01-17 15:10:00,85.44,85.46,85.38,85.44,9749.0,65.6677,65.6831,65.6216,65.6677,9749.0
2019-01-17 15:15:00,85.41,85.41,85.33,85.36,6718.0,65.6446,65.6446,65.5831,65.6062,6718.0
2019-01-17 15:20:00,85.36,85.39,85.3,85.3,9809.0,65.6062,65.6293,65.5601,65.5601,9809.0
2019-01-17 15:25:00,85.32,85.35,85.21,85.33,15218.0,65.5755,65.5985,65.4909,65.5831,15218.0
2019-01-17 15:30:00,85.34,85.55,85.33,85.5,24537.0,65.5908,65.7522,65.5831,65.7138,24537.0
2019-01-17 15:35:00,85.51,85.58,85.48,85.53,22072.0,65.7215,65.7753,65.6984,65.7369,22072.0
2019-01-17 15:40:00,85.54,85.55,85.49,85.55,22158.0,65.7445,65.7522,65.7061,65.7522,22158.0
2019-01-17 15:45:00,85.55,85.69,85.54,85.64,34088.0,65.7522,65.8598,65.7445,65.8214,34088.0
2019-01-17 15:50:00,85.64,85.64,85.54,85.6,35675.0,65.8214,65.8214,65.7445,65.7907,35675.0
2019-01-17 15:55:00,85.61,85.71,85.54,85.64,103943.0,65.7983,65.8752,65.7445,65.8214,103943.0
2019-01-18 09:30:00,85.94,85.94,85.71,85.76,360211.0,66.052,66.052,65.8752,65.9136,360211.0
2019-01-18 09:35:00,85.8,85.92,85.64,85.76,17469.0,65.9444,66.0366,65.8214,65.9136,17469.0
2019-01-18 09:40:00,85.86,86.02,85.79,85.85,18312.0,65.9905,66.1135,65.9367,65.9828,18312.0
2019-01-18 09:45:00,85.88,85.88,85.62,85.72,7712.0,66.0059,66.0059,65.806,65.8829,7712.0
2019-01-18 09:50:00,85.7,85.79,85.58,85.62,14850.0,65.8675,65.9367,65.7753,65.806,14850.0
2019-01-18 09:55:00,85.57,85.62,85.53,85.58,8827.0,65.7676,65.806,65.7369,65.7753,8827.0
2019-01-18 10:00:00,85.63,85.83,85.57,85.76,10728.0,65.8137,65.9674,65.7676,65.9136,10728.0
2019-01-18 10:05:00,85.76,85.89,85.75,85.76,11856.0,65.9136,66.0136,65.906,65.9136,11856.0
2019-01-18 10:10:00,85.76,85.76,85.54,85.56,11206.0,65.9136,65.9136,65.7445,65.7599,11206.0
2019-01-18 10:15:00,85.53,85.8,85.53,85.7,15177.0,65.7369,65.9444,65.7369,65.8675,15177.0
2019-01-18 10:20:00,85.68,85.8,85.61,85.69,15107.0,65.8521,65.9444,65.7983,65.8598,15107.0
2019-01-18 10:25:00,85.68,85.77,85.59,85.71,12331.0,65.8521,65.9213,65.783,65.8752,12331.0
2019-01-18 10:30:00,85.71,85.84,85.68,85.79,12675.0,65.8752,65.9751,65.8521,65.9367,12675.0
2019-01-18 10:35:00,85.79,85.79,85.64,85.66,16070.0,65.9367,65.9367,65.8214,65.8368,16070.0
2019-01-18 10:40:00,85.69,85.83,85.62,85.83,16808.0,65.8598,65.9674,65.806,65.9674,16808.0
2019-01-18 10:45:00,85.83,85.9,85.81,85.86,12215.0,65.9674,66.0212,65.9521,65.9905,12215.0
2019-01-18 10:50:00,85.86,85.86,85.79,85.82,10322.0,65.9905,65.9905,65.9367,65.9598,10322.0
2019-01-18 10:55:00,85.85,85.86,85.77,85.78,17916.0,65.9828,65.9905,65.9213,65.929,17916.0
2019-01-18 11:00:00,85.75,85.77,85.63,85.71,15113.0,65.906,65.9213,65.8137,65.8752,15113.0
2019-01-18 11:05:00,85.7,85.74,85.55,85.56,16409.0,65.8675,65.8983,65.7522,65.7599,16409.0
2019-01-18 11:10:00,85.57,85.58,85.47,85.51,21138.0,65.7676,65.7753,65.6907,65.7215,21138.0
2019-01-18 11:15:00,85.51,85.52,85.45,85.47,11169.0,65.7215,65.7292,65.6754,65.6907,11169.0
2019-01-18 11:20:00,85.47,85.51,85.39,85.46,21991.0,65.6907,65.7215,65.6293,65.6831,21991.0
2019-01-18 11:25:00,85.47,85.51,85.4,85.41,11866.0,65.6907,65.7215,65.6369,65.6446,11866.0
2019-01-18 11:30:00,85.42,85.47,85.37,85.39,19682.0,65.6523,65.6907,65.6139,65.6293,19682.0
2019-01-18 11:35:00,85.42,85.47,85.38,85.38,29973.0,65.6523,65.6907,65.6216,65.6216,29973.0
2019-01-18 11:40:00,85.38,85.42,85.37,85.4,10659.0,65.6216,65.6523,65.6139,65.6369,10659.0
2019-01-18 11:45:00,85.4,85.48,85.4,85.48,9071.0,65.6369,65.6984,65.6369,65.6984,9071.0
2019-01-18 11:50:00,85.46,85.5,85.43,85.45,9826.0,65.6831,65.7138,65.66,65.6754,9826.0
2019-01-18 11:55:00,85.46,85.49,85.43,85.47,21505.0,65.6831,65.7061,65.66,65.6907,21505.0
2019-01-18 12:00:00,85.49,85.57,85.47,85.51,44693.0,65.7061,65.7676,65.6907,65.7215,44693.0
2019-01-18 12:05:00,85.5,85.51,85.42,85.45,14763.0,65.7138,65.7215,65.6523,65.6754,14763.0
2019-01-18 12:10:00,85.45,85.5,85.4,85.49,14079.0,65.6754,65.7138,65.6369,65.7061,14079.0
2019-01-18 12:15:00,85.48,85.54,85.48,85.48,9718.0,65.6984,65.7445,65.6984,65.6984,9718.0
2019-01-18 12:20:00,85.51,85.65,85.49,85.57,5898.0,65.7215,65.8291,65.7061,65.7676,5898.0
2019-01-18 12:25:00,85.59,85.68,85.59,85.66,7516.0,65.783,65.8521,65.783,65.8368,7516.0
2019-01-18 12:30:00,85.69,85.71,85.64,85.64,8635.0,65.8598,65.8752,65.8214,65.8214,8635.0
2019-01-18 12:35:00,85.63,85.7,85.63,85.7,4623.0,65.8137,65.8675,65.8137,65.8675,4623.0
2019-01-18 12:40:00,85.68,85.69,85.57,85.57,12682.0,65.8521,65.8598,65.7676,65.7676,12682.0
2019-01-18 12:45:00,85.59,85.61,85.44,85.44,12999.0,65.783,65.7983,65.6677,65.6677,12999.0
2019-01-18 12:50:00,85.44,85.53,85.44,85.49,7137.0,65.6677,65.7369,65.6677,65.7061,7137.0
2019-01-18 12:55:00,85.49,85.57,85.48,85.54,9757.0,65.7061,65.7676,65.6984,65.7445,9757.0
2019-01-18 13:00:00,85.54,85.63,85.54,85.61,8426.0,65.7445,65.8137,65.7445,65.7983,8426.0
2019-01-18 13:05:00,85.62,85.63,85.54,85.56,6302.0,65.806,65.8137,65.7445,65.7599,6302.0
2019-01-18 13:10:00,85.56,85.64,85.54,85.64,7025.0,65.7599,65.8214,65.7445,65.8214,7025.0
2019-01-18 13:15:00,85.64,85.69,85.61,85.64,7167.0,65.8214,65.8598,65.7983,65.8214,7167.0
2019-01-18 13:20:00,85.67,85.74,85.67,85.7,9237.0,65.8445,65.8983,65.8445,65.8675,9237.0
2019-01-18 13:25:00,85.71,85.71,85.59,85.63,6972.0,65.8752,65.8752,65.783,65.8137,6972.0
2019-01-18 13:30:00,85.61,85.63,85.56,85.61,6386.0,65.7983,65.8137,65.7599,65.7983,6386.0
2019-01-18 13:35:00,85.61,85.69,85.59,85.67,8453.0,65.7983,65.8598,65.783,65.8445,8453.0
2019-01-18 13:40:00,85.66,85.69,85.63,85.65,9679.0,65.8368,65.8598,65.8137,65.8291,9679.0
2019-01-18 13:45:00,85.64,85.7,85.62,85.69,10023.0,65.8214,65.8675,65.806,65.8598,10023.0
2019-01-18 13:50:00,85.71,85.73,85.6,85.61,9031.0,65.8752,65.8906,65.7907,65.7983,9031.0
2019-01-18 13:55:00,85.6,85.6,85.51,85.52,10953.0,65.7907,65.7907,65.7215,65.7292,10953.0
2019-01-18 14:00:00,85.52,85.61,85.52,85.59,10759.0,65.7292,65.7983,65.7292,65.783,10759.0
2019-01-18 14:05:00,85.6,85.63,85.55,85.61,6667.0,65.7907,65.8137,65.7522,65.7983,6667.0
2019-01-18 14:10:00,85.61,85.61,85.53,85.57,9904.0,65.7983,65.7983,65.7369,65.7676,9904.0
2019-01-18 14:15:00,85.57,85.58,85.45,85.47,9599.0,65.7676,65.7753,65.6754,65.6907,9599.0
2019-01-18 14:20:00,85.47,85.52,85.41,85.48,19027.0,65.6907,65.7292,65.6446,65.6984,19027.0
2019-01-18 14:25:00,85.51,85.52,85.45,85.45,9171.0,65.7215,65.7292,65.6754,65.6754,9171.0
2019-01-18 14:30:00,85.45,85.46,85.35,85.35,25235.0,65.6754,65.6831,65.5985,65.5985,25235.0
2019-01-18 14:35:00,85.35,85.36,85.25,85.26,15648.0,65.5985,65.6062,65.5217,65.5293,15648.0
2019-01-18 14:40:00,85.26,85.27,85.2,85.22,20059.0,65.5293,65.537,65.4832,65.4986,20059.0
2019-01-18 14:45:00,85.23,85.31,85.23,85.28,14784.0,65.5063,65.5678,65.5063,65.5447,14784.0
2019-01-18 14:50:00,85.29,85.35,85.2,85.33,43342.0,65.5524,65.5985,65.4832,65.5831,43342.0
2019-01-18 14:55:00,85.34,85.49,85.34,85.43,22242.0,65.5908,65.7061,65.5908,65.66,22242.0
2019-01-18 15:00:00,85.43,85.45,85.32,85.34,27896.0,65.66,65.6754,65.5755,65.5908,27896.0
2019-01-18 15:05:00,85.34,85.41,85.31,85.32,23224.0,65.5908,65.6446,65.5678,65.5755,23224.0
2019-01-18 15:10:00,85.31,85.33,85.25,85.31,46293.0,65.5678,65.5831,65.5217,65.5678,46293.0
2019-01-18 15:15:00,85.32,85.37,85.26,85.29,33648.0,65.5755,65.6139,65.5293,65.5524,33648.0
2019-01-18 15:20:00,85.29,85.33,85.26,85.3,19514.0,65.5524,65.5831,65.5293,65.5601,19514.0
2019-01-18 15:25:00,85.3,85.48,85.29,85.46,18699.0,65.5601,65.6984,65.5524,65.6831,18699.0
2019-01-18 15:30:00,85.48,85.52,85.45,85.48,29833.0,65.6984,65.7292,65.6754,65.6984,29833.0
2019-01-18 15:35:00,85.48,85.58,85.47,85.55,44695.0,65.6984,65.7753,65.6907,65.7522,44695.0
2019-01-18 15:40:00,85.55,85.6,85.47,85.6,31842.0,65.7522,65.7907,65.6907,65.7907,31842.0
2019-01-18 15:45:00,85.6,85.66,85.41,85.44,90320.0,65.7907,65.8368,65.6446,65.6677,90320.0
2019-01-18 15:50:00,85.43,85.44,85.31,85.38,56379.0,65.66,65.6677,65.5678,65.6216,56379.0
2019-01-18 15:55:00,85.38,85.69,85.38,85.59,209046.0,65.6216,65.8598,65.6216,65.783,209046.0
2019-01-22 09:30:00,85.01,85.94,85.01,85.82,97382.0,65.3372,66.052,65.3372,65.9598,97382.0
2019-01-22 09:35:00,85.71,86.14,85.69,86.12,41466.0,65.8752,66.2057,65.8598,66.1903,41466.0
2019-01-22 09:40:00,86.1,86.32,86.04,86.31,35311.0,66.175,66.344,66.1288,66.3364,35311.0
2019-01-22 09:45:00,86.31,86.46,86.27,86.45,28118.0,66.3364,66.4516,66.3056,66.444,28118.0
2019-01-22 09:50:00,86.47,86.51,86.23,86.33,29053.0,66.4593,66.4901,66.2749,66.3517,29053.0
2019-01-22 09:55:00,86.38,86.4,86.01,86.14,20659.0,66.3902,66.4055,66.1058,66.2057,20659.0
2019-01-22 10:00:00,86.09,86.17,86.01,86.06,14903.0,66.1673,66.2288,66.1058,66.1442,14903.0
2019-01-22 10:05:00,86.04,86.04,85.84,85.84,17643.0,66.1288,66.1288,65.9751,65.9751,17643.0
2019-01-22 10:10:00,85.84,85.92,85.78,85.84,19539.0,65.9751,66.0366,65.929,65.9751,19539.0
2019-01-22 10:15:00,85.85,86.02,85.83,85.96,26840.0,65.9828,66.1135,65.9674,66.0674,26840.0
2019-01-22 10:20:00,85.97,85.99,85.85,85.88,20123.0,66.075,66.0904,65.9828,66.0059,20123.0
2019-01-22 10:25:00,85.91,85.93,85.68,85.68,17141.0,66.0289,66.0443,65.8521,65.8521,17141.0
2019-01-22 10:30:00,85.67,85.77,85.66,85.73,11731.0,65.8445,65.9213,65.8368,65.8906,11731.0
2019-01-22 10:35:00,85.75,85.77,85.65,85.68,12660.0,65.906,65.9213,65.8291,65.8521,12660.0
2019-01-22 10:40:00,85.68,85.71,85.45,85.47,20579.0,65.8521,65.8752,65.6754,65.6907,20579.0
2019-01-22 10:45:00,85.48,85.53,85.34,85.36,13096.0,65.6984,65.7369,65.5908,65.6062,13096.0
2019-01-22 10:50:00,85.39,85.5,85.38,85.44,20682.0,65.6293,65.7138,65.6216,65.6677,20682.0
2019-01-22 10:55:00,85.45,85.45,85.34,85.34,16893.0,65.6754,65.6754,65.5908,65.5908,16893.0
2019-01-22 11:00:00,85.33,85.58,85.31,85.54,16413.0,65.5831,65.7753,65.5678,65.7445,16413.0
2019-01-22 11:05:00,85.56,85.57,85.42,85.48,9704.0,65.7599,65.7676,65.6523,65.6984,9704.0
2019-01-22 11:10:00,85.45,85.5,85.43,85.5,14088.0,65.6754,65.7138,65.66,65.7138,14088.0
2019-01-22 11:15:00,85.51,85.52,85.45,85.45,14824.0,65.7215,65.7292,65.6754,65.6754,14824.0
2019-01-22 11:20:00,85.46,85.55,85.44,85.54,14065.0,65.6831,65.7522,65.6677,65.7445,14065.0
2019-01-22 11:25:00,85.55,85.6,85.51,85.55,6923.0,65.7522,65.7907,65.7215,65.7522,6923.0
2019-01-22 11:30:00,85.58,85.6,85.52,85.52,20405.0,65.7753,65.7907,65.7292,65.7292,20405.0
2019-01-22 11:35:00,85.52,85.53,85.42,85.47,10414.0,65.7292,65.7369,65.6523,65.6907,10414.0
2019-01-22 11:40:00,85.46,85.46,85.35,85.39,19268.0,65.6831,65.6831,65.5985,65.6293,19268.0
2019-01-22 11:45:00,85.43,85.51,85.41,85.42,7468.0,65.66,65.7215,65.6446,65.6523,7468.0
2019-01-22 11:50:00,85.45,85.52,85.39,85.49,10621.0,65.6754,65.7292,65.6293,65.7061,10621.0
2019-01-22 11:55:00,85.49,85.52,85.42,85.48,5518.0,65.7061,65.7292,65.6523,65.6984,5518.0
2019-01-22 12:00:00,85.51,85.51,85.42,85.46,19372.0,65.7215,65.7215,65.6523,65.6831,19372.0
2019-01-22 12:05:00,85.47,85.56,85.43,85.55,24863.0,65.6907,65.7599,65.66,65.7522,24863.0
2019-01-22 12:10:00,85.53,85.56,85.48,85.49,12563.0,65.7369,65.7599,65.6984,65.7061,12563.0
2019-01-22 12:15:00,85.49,85.5,85.37,85.39,14370.0,65.7061,65.7138,65.6139,65.6293,14370.0
2019-01-22 12:20:00,85.37,85.39,85.3,85.3,15883.0,65.6139,65.6293,65.5601,65.5601,15883.0
2019-01-22 12:25:00,85.29,85.32,85.26,85.29,8420.0,65.5524,65.5755,65.5293,65.5524,8420.0
2019-01-22 12:30:00,85.26,85.29,85.19,85.19,16258.0,65.5293,65.5524,65.4755,65.4755,16258.0
2019-01-22 12:35:00,85.19,85.2,85.11,85.14,20034.0,65.4755,65.4832,65.4141,65.4371,20034.0
2019-01-22 12:40:00,85.11,85.13,85.05,85.06,13165.0,65.4141,65.4294,65.3679,65.3756,13165.0
2019-01-22 12:45:00,85.04,85.18,85.03,85.18,10466.0,65.3603,65.4679,65.3526,65.4679,10466.0
2019-01-22 12:50:00,85.2,85.22,85.11,85.18,9371.0,65.4832,65.4986,65.4141,65.4679,9371.0
2019-01-22 12:55:00,85.17,85.19,85.11,85.18,10297.0,65.4602,65.4755,65.4141,65.4679,10297.0
2019-01-22 13:00:00,85.19,85.19,85.07,85.1,13619.0,65.4755,65.4755,65.3833,65.4064,13619.0
2019-01-22 13:05:00,85.12,85.15,85.06,85.09,6060.0,65.4217,65.4448,65.3756,65.3987,6060.0
2019-01-22 13:10:00,85.07,85.11,84.95,85.1,22218.0,65.3833,65.4141,65.2911,65.4064,22218.0
2019-01-22 13:15:00,85.07,85.17,85.07,85.13,7218.0,65.3833,65.4602,65.3833,65.4294,7218.0
2019-01-22 13:20:00,85.13,85.3,85.13,85.27,22409.0,65.4294,65.5601,65.4294,65.537,22409.0
2019-01-22 13:25:00,85.26,85.32,85.22,85.31,11617.0,65.5293,65.5755,65.4986,65.5678,11617.0
2019-01-22 13:30:00,85.33,85.37,85.3,85.37,10626.0,65.5831,65.6139,65.5601,65.6139,10626.0
2019-01-22 13:35:00,85.37,85.37,85.24,85.31,7898.0,65.6139,65.6139,65.514,65.5678,7898.0
2019-01-22 13:40:00,85.29,85.32,85.24,85.24,5007.0,65.5524,65.5755,65.514,65.514,5007.0
2019-01-22 13:45:00,85.24,85.28,85.21,85.27,5734.0,65.514,65.5447,65.4909,65.537,5734.0
2019-01-22 13:50:00,85.25,85.3,85.23,85.27,8277.0,65.5217,65.5601,65.5063,65.537,8277.0
2019-01-22 13:55:00,85.27,85.36,85.27,85.34,5039.0,65.537,65.6062,65.537,65.5908,5039.0
2019-01-22 14:00:00,85.32,85.33,85.21,85.22,8356.0,65.5755,65.5831,65.4909,65.4986,8356.0
2019-01-22 14:05:00,85.2,85.24,85.13,85.13,9727.0,65.4832,65.514,65.4294,65.4294,9727.0
2019-01-22 14:10:00,85.15,85.2,85.07,85.07,5522.0,65.4448,65.4832,65.3833,65.3833,5522.0
2019-01-22 14:15:00,85.11,85.12,84.98,85.0,18414.0,65.4141,65.4217,65.3141,65.3295,18414.0
2019-01-22 14:20:00,84.98,85.01,84.93,84.96,10817.0,65.3141,65.3372,65.2757,65.2988,10817.0
2019-01-22 14:25:00,84.96,85.0,84.92,84.92,10123.0,65.2988,65.3295,65.268,65.268,10123.0
2019-01-22 14:30:00,84.92,84.94,84.87,84.92,26747.0,65.268,65.2834,65.2296,65.268,26747.0
2019-01-22 14:35:00,84.91,85.0,84.89,84.99,22005.0,65.2603,65.3295,65.245,65.3218,22005.0
2019-01-22 14:40:00,84.99,85.05,84.95,84.96,18600.0,65.3218,65.3679,65.2911,65.2988,18600.0
2019-01-22 14:45:00,84.98,84.98,84.86,84.89,15735.0,65.3141,65.3141,65.2219,65.245,15735.0
2019-01-22 14:50:00,84.9,85.02,84.88,85.0,23218.0,65.2527,65.3449,65.2373,65.3295,23218.0
2019-01-22 14:55:00,85.0,85.22,85.0,85.2,13218.0,65.3295,65.4986,65.3295,65.4832,13218.0
2019-01-22 15:00:00,85.19,85.19,84.99,85.02,29312.0,65.4755,65.4755,65.3218,65.3449,29312.0
2019-01-22 15:05:00,84.96,85.0,84.88,84.88,17778.0,65.2988,65.3295,65.2373,65.2373,17778.0
2019-01-22 15:10:00,84.92,84.92,84.85,84.85,25882.0,65.268,65.268,65.2142,65.2142,25882.0
2019-01-22 15:15:00,84.85,84.99,84.85,84.98,26297.0,65.2142,65.3218,65.2142,65.3141,26297.0
2019-01-22 15:20:00,84.99,85.08,84.97,85.06,19098.0,65.3218,65.391,65.3065,65.3756,19098.0
2019-01-22 15:25:00,85.07,85.14,85.06,85.12,19190.0,65.3833,65.4371,65.3756,65.4217,19190.0
2019-01-22 15:30:00,85.12,85.17,85.06,85.1,27724.0,65.4217,65.4602,65.3756,65.4064,27724.0
2019-01-22 15:35:00,85.09,85.3,84.99,85.3,27483.0,65.3987,65.5601,65.3218,65.5601,27483.0
2019-01-22 15:40:00,85.3,85.42,85.21,85.21,36365.0,65.5601,65.6523,65.4909,65.4909,36365.0
2019-01-22 15:45:00,85.19,85.2,85.03,85.13,46658.0,65.4755,65.4832,65.3526,65.4294,46658.0
2019-01-22 15:50:00,85.12,85.24,85.12,85.23,53007.0,65.4217,65.514,65.4217,65.5063,53007.0
2019-01-22 15:55:00,85.24,85.64,85.22,85.62,161746.0,65.514,65.8214,65.4986,65.806,161746.0
2019-01-23 09:30:00,85.49,85.74,85.46,85.69,42139.0,65.7061,65.8983,65.6831,65.8598,42139.0
2019-01-23 09:35:00,85.72,85.86,85.59,85.65,24111.0,65.8829,65.9905,65.783,65.8291,24111.0
2019-01-23 09:40:00,85.65,85.68,85.37,85.47,15754.0,65.8291,65.8521,65.6139,65.6907,15754.0
2019-01-23 09:45:00,85.5,85.66,85.45,85.59,10382.0,65.7138,65.8368,65.6754,65.783,10382.0
2019-01-23 09:50:00,85.6,85.66,85.49,85.59,10458.0,65.7907,65.8368,65.7061,65.783,10458.0
2019-01-23 09:55:00,85.59,85.66,85.5,85.6,39448.0,65.783,65.8368,65.7138,65.7907,39448.0
2019-01-23 10:00:00,85.61,85.74,85.59,85.68,15562.0,65.7983,65.8983,65.783,65.8521,15562.0
2019-01-23 10:05:00,85.7,85.7,85.6,85.66,17022.0,65.8675,65.8675,65.7907,65.8368,17022.0
2019-01-23 10:10:00,85.64,85.67,85.59,85.63,21425.0,65.8214,65.8445,65.783,65.8137,21425.0
2019-01-23 10:15:00,85.64,85.68,85.57,85.64,56560.0,65.8214,65.8521,65.7676,65.8214,56560.0
2019-01-23 10:20:00,85.65,85.66,85.56,85.56,8763.0,65.8291,65.8368,65.7599,65.7599,8763.0
2019-01-23 10:25:00,85.56,85.63,85.45,85.45,12915.0,65.7599,65.8137,65.6754,65.6754,12915.0
2019-01-23 10:30:00,85.46,85.46,85.36,85.36,12078.0,65.6831,65.6831,65.6062,65.6062,12078.0
2019-01-23 10:35:00,85.36,85.42,85.35,85.42,19556.0,65.6062,65.6523,65.5985,65.6523,19556.0
2019-01-23 10:40:00,85.41,85.41,85.29,85.34,14844.0,65.6446,65.6446,65.5524,65.5908,14844.0
2019-01-23 10:45:00,85.36,85.47,85.34,85.42,11516.0,65.6062,65.6907,65.5908,65.6523,11516.0
2019-01-23 10:50:00,85.42,85.52,85.37,85.5,14739.0,65.6523,65.7292,65.6139,65.7138,14739.0
2019-01-23 10:55:00,85.51,85.65,85.49,85.62,27187.0,65.7215,65.8291,65.7061,65.806,27187.0
2019-01-23 11:00:00,85.66,85.66,85.57,85.59,24210.0,65.8368,65.8368,65.7676,65.783,24210.0
2019-01-23 11:05:00,85.6,85.74,85.6,85.69,49352.0,65.7907,65.8983,65.7907,65.8598,49352.0
2019-01-23 11:10:00,85.7,85.76,85.68,85.71,25617.0,65.8675,65.9136,65.8521,65.8752,25617.0
2019-01-23 11:15:00,85.71,85.79,85.69,85.77,12131.0,65.8752,65.9367,65.8598,65.9213,12131.0
2019-01-23 11:20:00,85.78,85.84,85.71,85.83,13739.0,65.929,65.9751,65.8752,65.9674,13739.0
2019-01-23 11:25:00,85.83,85.84,85.75,85.83,19735.0,65.9674,65.9751,65.906,65.9674,19735.0
2019-01-23 11:30:00,85.83,85.91,85.8,85.88,36120.0,65.9674,66.0289,65.9444,66.0059,36120.0
2019-01-23 11:35:00,85.86,85.87,85.74,85.83,18540.0,65.9905,65.9982,65.8983,65.9674,18540.0
2019-01-23 11:40:00,85.85,85.86,85.79,85.84,11592.0,65.9828,65.9905,65.9367,65.9751,11592.0
2019-01-23 11:45:00,85.85,85.89,85.83,85.86,12465.0,65.9828,66.0136,65.9674,65.9905,12465.0
2019-01-23 11:50:00,85.85,85.91,85.8,85.8,13109.0,65.9828,66.0289,65.9444,65.9444,13109.0
2019-01-23 11:55:00,85.78,85.91,85.78,85.89,18137.0,65.929,66.0289,65.929,66.0136,18137.0
2019-01-23 12:00:00,85.91,85.96,85.88,85.92,13284.0,66.0289,66.0674,66.0059,66.0366,13284.0
2019-01-23 12:05:00,85.92,85.92,85.74,85.8,18193.0,66.0366,66.0366,65.8983,65.9444,18193.0
2019-01-23 12:10:00,85.81,85.87,85.78,85.83,12364.0,65.9521,65.9982,65.929,65.9674,12364.0
2019-01-23 12:15:00,85.82,85.83,85.75,85.79,21789.0,65.9598,65.9674,65.906,65.9367,21789.0
2019-01-23 12:20:00,85.79,85.85,85.78,85.85,13835.0,65.9367,65.9828,65.929,65.9828,13835.0
2019-01-23 12:25:00,85.83,85.93,85.82,85.92,17411.0,65.9674,66.0443,65.9598,66.0366,17411.0
2019-01-23 12:30:00,85.9,85.97,85.85,85.87,8114.0,66.0212,66.075,65.9828,65.9982,8114.0
2019-01-23 12:35:00,85.84,85.9,85.83,85.89,10958.0,65.9751,66.0212,65.9674,66.0136,10958.0
2019-01-23 12:40:00,85.88,85.96,85.87,85.96,6356.0,66.0059,66.0674,65.9982,66.0674,6356.0
2019-01-23 12:45:00,85.95,85.99,85.87,85.87,11752.0,66.0597,66.0904,65.9982,65.9982,11752.0
2019-01-23 12:50:00,85.87,85.95,85.84,85.84,10528.0,65.9982,66.0597,65.9751,65.9751,10528.0
2019-01-23 12:55:00,85.87,85.93,85.83,85.92,4697.0,65.9982,66.0443,65.9674,66.0366,4697.0
2019-01-23 13:00:00,85.9,85.93,85.84,85.85,13476.0,66.0212,66.0443,65.9751,65.9828,13476.0
2019-01-23 13:05:00,85.85,85.86,85.8,85.85,15893.0,65.9828,65.9905,65.9444,65.9828,15893.0
2019-01-23 13:10:00,85.83,85.85,85.78,85.78,6011.0,65.9674,65.9828,65.929,65.929,6011.0
2019-01-23 13:15:00,85.79,85.84,85.77,85.82,13304.0,65.9367,65.9751,65.9213,65.9598,13304.0
2019-01-23 13:20:00,85.82,85.84,85.8,85.81,8903.0,65.9598,65.9751,65.9444,65.9521,8903.0
2019-01-23 13:25:00,85.82,85.82,85.75,85.76,12734.0,65.9598,65.9598,65.906,65.9136,12734.0
2019-01-23 13:30:00,85.76,85.82,85.75,85.82,29139.0,65.9136,65.9598,65.906,65.9598,29139.0
2019-01-23 13:35:00,85.83,85.87,85.81,85.82,13884.0,65.9674,65.9982,65.9521,65.9598,13884.0
2019-01-23 13:40:00,85.82,85.85,85.79,85.8,13044.0,65.9598,65.9828,65.9367,65.9444,13044.0
2019-01-23 13:45:00,85.83,85.84,85.76,85.81,9682.0,65.9674,65.9751,65.9136,65.9521,9682.0
2019-01-23 13:50:00,85.81,85.88,85.79,85.86,20380.0,65.9521,66.0059,65.9367,65.9905,20380.0
2019-01-23 13:55:00,85.86,85.89,85.83,85.85,20707.0,65.9905,66.0136,65.9674,65.9828,20707.0
2019-01-23 14:00:00,85.87,85.9,85.84,85.85,34200.0,65.9982,66.0212,65.9751,65.9828,34200.0
2019-01-23 14:05:00,85.85,85.87,85.77,85.77,13431.0,65.9828,65.9982,65.9213,65.9213,13431.0
2019-01-23 14:10:00,85.78,85.85,85.78,85.81,14261.0,65.929,65.9828,65.929,65.9521,14261.0
2019-01-23 14:15:00,85.8,85.81,85.75,85.77,8230.0,65.9444,65.9521,65.906,65.9213,8230.0
2019-01-23 14:20:00,85.77,85.88,85.76,85.88,15204.0,65.9213,66.0059,65.9136,66.0059,15204.0
2019-01-23 14:25:00,85.88,85.88,85.78,85.79,16110.0,66.0059,66.0059,65.929,65.9367,16110.0
2019-01-23 14:30:00,85.78,85.78,85.71,85.76,27963.0,65.929,65.929,65.8752,65.9136,27963.0
2019-01-23 14:35:00,85.76,85.79,85.67,85.69,15157.0,65.9136,65.9367,65.8445,65.8598,15157.0
2019-01-23 14:40:00,85.69,85.69,85.57,85.59,21234.0,65.8598,65.8598,65.7676,65.783,21234.0
2019-01-23 14:45:00,85.58,85.6,85.56,85.59,18222.0,65.7753,65.7907,65.7599,65.783,18222.0
2019-01-23 14:50:00,85.6,85.67,85.6,85.66,14584.0,65.7907,65.8445,65.7907,65.8368,14584.0
2019-01-23 14:55:00,85.66,85.66,85.58,85.61,19076.0,65.8368,65.8368,65.7753,65.7983,19076.0
2019-01-23 15:00:00,85.62,85.73,85.61,85.72,17402.0,65.806,65.8906,65.7983,65.8829,17402.0
2019-01-23 15:05:00,85.72,85.78,85.68,85.7,21615.0,65.8829,65.929,65.8521,65.8675,21615.0
2019-01-23 15:10:00,85.69,85.78,85.67,85.75,18811.0,65.8598,65.929,65.8445,65.906,18811.0
2019-01-23 15:15:00,85.75,85.84,85.73,85.78,16773.0,65.906,65.9751,65.8906,65.929,16773.0
2019-01-23 15:20:00,85.79,85.86,85.78,85.84,20694.0,65.9367,65.9905,65.929,65.9751,20694.0
2019-01-23 15:25:00,85.84,85.94,85.8,85.94,25444.0,65.9751,66.052,65.9444,66.052,25444.0
2019-01-23 15:30:00,85.94,85.95,85.86,85.87,21356.0,66.052,66.0597,65.9905,65.9982,21356.0
2019-01-23 15:35:00,85.88,85.94,85.82,85.9,27989.0,66.0059,66.052,65.9598,66.0212,27989.0
2019-01-23 15:40:00,85.91,85.96,85.91,85.95,30075.0,66.0289,66.0674,66.0289,66.0597,30075.0
2019-01-23 15:45:00,85.95,86.03,85.92,86.02,41512.0,66.0597,66.1212,66.0366,66.1135,41512.0
2019-01-23 15:50:00,86.02,86.03,85.91,85.98,45588.0,66.1135,66.1212,66.0289,66.0827,45588.0
2019-01-23 15:55:00,85.98,86.15,85.98,86.11,132095.0,66.0827,66.2134,66.0827,66.1826,132095.0
2019-01-24 09:30:00,86.23,86.34,85.58,85.58,48833.0,66.2749,66.3594,65.7753,65.7753,48833.0
2019-01-24 09:35:00,85.55,85.61,85.36,85.52,19897.0,65.7522,65.7983,65.6062,65.7292,19897.0
2019-01-24 09:40:00,85.55,85.76,85.45,85.75,11133.0,65.7522,65.9136,65.6754,65.906,11133.0
2019-01-24 09:45:00,85.75,85.83,85.62,85.63,16451.0,65.906,65.9674,65.806,65.8137,16451.0
2019-01-24 09:50:00,85.63,85.77,85.63,85.76,10590.0,65.8137,65.9213,65.8137,65.9136,10590.0
2019-01-24 09:55:00,85.76,85.85,85.67,85.68,13006.0,65.9136,65.9828,65.8445,65.8521,13006.0
2019-01-24 10:00:00,85.69,85.78,85.62,85.72,17347.0,65.8598,65.929,65.806,65.8829,17347.0
2019-01-24 10:05:00,85.7,85.75,85.65,85.71,70943.0,65.8675,65.906,65.8291,65.8752,70943.0
2019-01-24 10:10:00,85.7,85.8,85.68,85.77,11707.0,65.8675,65.9444,65.8521,65.9213,11707.0
2019-01-24 10:15:00,85.77,85.87,85.77,85.84,16811.0,65.9213,65.9982,65.9213,65.9751,16811.0
2019-01-24 10:20:00,85.83,85.89,85.76,85.86,16540.0,65.9674,66.0136,65.9136,65.9905,16540.0
2019-01-24 10:25:00,85.86,86.13,85.86,86.12,32545.0,65.9905,66.198,65.9905,66.1903,32545.0
2019-01-24 10:30:00,86.13,86.19,86.09,86.12,13585.0,66.198,66.2441,66.1673,66.1903,13585.0
2019-01-24 10:35:00,86.12,86.17,86.11,86.12,7227.0,66.1903,66.2288,66.1826,66.1903,7227.0
2019-01-24 10:40:00,86.11,86.34,86.11,86.33,9925.0,66.1826,66.3594,66.1826,66.3517,9925.0
2019-01-24 10:45:00,86.32,86.5,86.3,86.47,30576.0,66.344,66.4824,66.3287,66.4593,30576.0
2019-01-24 10:50:00,86.47,86.5,86.36,86.37,16871.0,66.4593,66.4824,66.3748,66.3825,16871.0
2019-01-24 10:55:00,86.36,86.38,86.27,86.35,13873.0,66.3748,66.3902,66.3056,66.3671,13873.0
2019-01-24 11:00:00,86.35,86.39,86.27,86.3,10748.0,66.3671,66.3978,66.3056,66.3287,10748.0
2019-01-24 11:05:00,86.29,86.31,86.2,86.31,10540.0,66.321,66.3364,66.2518,66.3364,10540.0
2019-01-24 11:10:00,86.27,86.29,86.2,86.22,9406.0,66.3056,66.321,66.2518,66.2672,9406.0
2019-01-24 11:15:00,86.22,86.22,86.15,86.16,9640.0,66.2672,66.2672,66.2134,66.2211,9640.0
2019-01-24 11:20:00,86.15,86.16,85.99,86.0,20218.0,66.2134,66.2211,66.0904,66.0981,20218.0
2019-01-24 11:25:00,86.01,86.03,85.87,85.91,17298.0,66.1058,66.1212,65.9982,66.0289,17298.0
2019-01-24 11:30:00,85.91,86.02,85.86,85.96,21038.0,66.0289,66.1135,65.9905,66.0674,21038.0
2019-01-24 11:35:00,85.95,86.02,85.92,86.0,22162.0,66.0597,66.1135,66.0366,66.0981,22162.0
2019-01-24 11:40:00,86.0,86.05,85.97,85.98,12775.0,66.0981,66.1365,66.075,66.0827,12775.0
2019-01-24 11:45:00,85.98,86.01,85.94,85.96,23860.0,66.0827,66.1058,66.052,66.0674,23860.0
2019-01-24 11:50:00,85.94,86.02,85.9,86.02,18225.0,66.052,66.1135,66.0212,66.1135,18225.0
2019-01-24 11:55:00,86.01,86.05,85.98,86.03,9192.0,66.1058,66.1365,66.0827,66.1212,9192.0
2019-01-24 12:00:00,86.02,86.02,85.9,85.94,7562.0,66.1135,66.1135,66.0212,66.052,7562.0
2019-01-24 12:05:00,85.96,85.98,85.92,85.94,14974.0,66.0674,66.0827,66.0366,66.052,14974.0
2019-01-24 12:10:00,85.93,85.94,85.88,85.89,7461.0,66.0443,66.052,66.0059,66.0136,7461.0
2019-01-24 12:15:00,85.89,85.9,85.86,85.9,9275.0,66.0136,66.0212,65.9905,66.0212,9275.0
2019-01-24 12:20:00,85.9,85.91,85.86,85.89,8732.0,66.0212,66.0289,65.9905,66.0136,8732.0
2019-01-24 12:25:00,85.91,85.92,85.86,85.87,9511.0,66.0289,66.0366,65.9905,65.9982,9511.0
2019-01-24 12:30:00,85.87,85.92,85.85,85.9,6592.0,65.9982,66.0366,65.9828,66.0212,6592.0
2019-01-24 12:35:00,85.89,86.03,85.89,86.01,15670.0,66.0136,66.1212,66.0136,66.1058,15670.0
2019-01-24 12:40:00,86.01,86.02,85.95,86.02,9646.0,66.1058,66.1135,66.0597,66.1135,9646.0
2019-01-24 12:45:00,86.01,86.04,85.99,85.99,10159.0,66.1058,66.1288,66.0904,66.0904,10159.0
2019-01-24 12:50:00,85.99,86.06,85.99,86.03,10440.0,66.0904,66.1442,66.0904,66.1212,10440.0
2019-01-24 12:55:00,86.02,86.08,86.01,86.02,9878.0,66.1135,66.1596,66.1058,66.1135,9878.0
2019-01-24 13:00:00,86.02,86.12,86.02,86.03,10632.0,66.1135,66.1903,66.1135,66.1212,10632.0
2019-01-24 13:05:00,86.04,86.06,86.0,86.01,8678.0,66.1288,66.1442,66.0981,66.1058,8678.0
2019-01-24 13:10:00,86.0,86.01,85.94,86.01,15584.0,66.0981,66.1058,66.052,66.1058,15584.0
2019-01-24 13:15:00,86.01,86.01,85.95,86.0,7791.0,66.1058,66.1058,66.0597,66.0981,7791.0
2019-01-24 13:20:00,86.0,86.01,85.97,85.98,10759.0,66.0981,66.1058,66.075,66.0827,10759.0
2019-01-24 13:25:00,85.98,86.04,85.96,85.99,9603.0,66.0827,66.1288,66.0674,66.0904,9603.0
2019-01-24 13:30:00,85.99,86.06,85.98,86.06,10466.0,66.0904,66.1442,66.0827,66.1442,10466.0
2019-01-24 13:35:00,86.06,86.08,85.99,86.0,8333.0,66.1442,66.1596,66.0904,66.0981,8333.0
2019-01-24 13:40:00,86.0,86.01,85.9,85.93,13452.0,66.0981,66.1058,66.0212,66.0443,13452.0
2019-01-24 13:45:00,85.92,85.98,85.92,85.97,8118.0,66.0366,66.0827,66.0366,66.075,8118.0
2019-01-24 13:50:00,85.95,85.99,85.91,85.96,9647.0,66.0597,66.0904,66.0289,66.0674,9647.0
2019-01-24 13:55:00,85.95,86.02,85.93,86.02,8672.0,66.0597,66.1135,66.0443,66.1135,8672.0
2019-01-24 14:00:00,86.02,86.03,85.98,86.01,12138.0,66.1135,66.1212,66.0827,66.1058,12138.0
2019-01-24 14:05:00,86.02,86.07,86.02,86.03,18260.0,66.1135,66.1519,66.1135,66.1212,18260.0
2019-01-24 14:10:00,86.03,86.09,86.02,86.09,14223.0,66.1212,66.1673,66.1135,66.1673,14223.0
2019-01-24 14:15:00,86.08,86.1,85.94,85.97,19980.0,66.1596,66.175,66.052,66.075,19980.0
2019-01-24 14:20:00,85.97,86.03,85.96,85.97,10709.0,66.075,66.1212,66.0674,66.075,10709.0
2019-01-24 14:25:00,85.98,85.98,85.92,85.97,11587.0,66.0827,66.0827,66.0366,66.075,11587.0
2019-01-24 14:30:00,85.96,86.01,85.94,85.99,11833.0,66.0674,66.1058,66.052,66.0904,11833.0
2019-01-24 14:35:00,85.99,86.04,85.96,86.04,12554.0,66.0904,66.1288,66.0674,66.1288,12554.0
2019-01-24 14:40:00,86.05,86.05,86.0,86.02,11819.0,66.1365,66.1365,66.0981,66.1135,11819.0
2019-01-24 14:45:00,86.02,86.03,85.97,85.98,10451.0,66.1135,66.1212,66.075,66.0827,10451.0
2019-01-24 14:50:00,85.98,85.98,85.89,85.94,23776.0,66.0827,66.0827,66.0136,66.052,23776.0
2019-01-24 14:55:00,85.94,85.99,85.94,85.98,18456.0,66.052,66.0904,66.052,66.0827,18456.0
2019-01-24 15:00:00,85.98,85.99,85.94,85.95,24322.0,66.0827,66.0904,66.052,66.0597,24322.0
2019-01-24 15:05:00,85.96,85.97,85.93,85.95,13936.0,66.0674,66.075,66.0443,66.0597,13936.0
2019-01-24 15:10:00,85.96,86.17,85.93,86.14,28266.0,66.0674,66.2288,66.0443,66.2057,28266.0
2019-01-24 15:15:00,86.15,86.32,86.15,86.28,33428.0,66.2134,66.344,66.2134,66.3133,33428.0
2019-01-24 15:20:00,86.28,86.38,86.25,86.33,48213.0,66.3133,66.3902,66.2902,66.3517,48213.0
2019-01-24 15:25:00,86.34,86.46,86.33,86.36,41026.0,66.3594,66.4516,66.3517,66.3748,41026.0
2019-01-24 15:30:00,86.36,86.54,86.32,86.53,46256.0,66.3748,66.5131,66.344,66.5054,46256.0
2019-01-24 15:35:00,86.53,86.56,86.41,86.47,62617.0,66.5054,66.5285,66.4132,66.4593,62617.0
2019-01-24 15:40:00,86.47,86.49,86.36,86.4,52004.0,66.4593,66.4747,66.3748,66.4055,52004.0
2019-01-24 15:45:00,86.4,86.59,86.4,86.59,63910.0,66.4055,66.5516,66.4055,66.5516,63910.0
2019-01-24 15:50:00,86.6,86.63,86.57,86.61,109595.0,66.5592,66.5823,66.5362,66.5669,109595.0
2019-01-24 15:55:00,86.61,86.77,86.6,86.7,144768.0,66.5669,66.6899,66.5592,66.6361,144768.0
2019-01-25 09:30:00,86.34,86.99,86.28,86.89,59654.0,66.3594,66.859,66.3133,66.7821,59654.0
2019-01-25 09:35:00,86.93,86.96,86.62,86.7,16866.0,66.8129,66.8359,66.5746,66.6361,16866.0
2019-01-25 09:40:00,86.74,86.74,86.52,86.62,16955.0,66.6668,66.6668,66.4978,66.5746,16955.0
2019-01-25 09:45:00,86.67,86.67,86.41,86.46,11066.0,66.613,66.613,66.4132,66.4516,11066.0
2019-01-25 09:50:00,86.53,86.63,86.45,86.63,16407.0,66.5054,66.5823,66.444,66.5823,16407.0
2019-01-25 09:55:00,86.65,86.73,86.56,86.6,12170.0,66.5977,66.6592,66.5285,66.5592,12170.0
2019-01-25 10:00:00,86.64,86.64,86.46,86.48,17981.0,66.59,66.59,66.4516,66.467,17981.0
2019-01-25 10:05:00,86.49,86.55,86.43,86.44,16088.0,66.4747,66.5208,66.4286,66.4363,16088.0
2019-01-25 10:10:00,86.42,86.46,86.33,86.42,10600.0,66.4209,66.4516,66.3517,66.4209,10600.0
2019-01-25 10:15:00,86.41,86.53,86.39,86.49,17800.0,66.4132,66.5054,66.3978,66.4747,17800.0
2019-01-25 10:20:00,86.46,86.55,86.43,86.52,11824.0,66.4516,66.5208,66.4286,66.4978,11824.0
2019-01-25 10:25:00,86.53,86.61,86.52,86.58,10795.0,66.5054,66.5669,66.4978,66.5439,10795.0
2019-01-25 10:30:00,86.57,86.57,86.36,86.47,12451.0,66.5362,66.5362,66.3748,66.4593,12451.0
2019-01-25 10:35:00,86.46,86.48,86.41,86.42,13107.0,66.4516,66.467,66.4132,66.4209,13107.0
2019-01-25 10:40:00,86.42,86.45,86.32,86.32,10592.0,66.4209,66.444,66.344,66.344,10592.0
2019-01-25 10:45:00,86.34,86.35,86.26,86.3,21241.0,66.3594,66.3671,66.2979,66.3287,21241.0
2019-01-25 10:50:00,86.32,86.41,86.32,86.37,11696.0,66.344,66.4132,66.344,66.3825,11696.0
2019-01-25 10:55:00,86.35,86.41,86.33,86.4,11050.0,66.3671,66.4132,66.3517,66.4055,11050.0
2019-01-25 11:00:00,86.4,86.41,86.3,86.3,13340.0,66.4055,66.4132,66.3287,66.3287,13340.0
2019-01-25 11:05:00,86.28,86.3,86.22,86.26,15964.0,66.3133,66.3287,66.2672,66.2979,15964.0
2019-01-25 11:10:00,86.26,86.3,86.17,86.23,20833.0,66.2979,66.3287,66.2288,66.2749,20833.0
2019-01-25 11:15:00,86.25,86.3,86.21,86.29,10213.0,66.2902,66.3287,66.2595,66.321,10213.0
2019-01-25 11:20:00,86.3,86.4,86.29,86.4,12345.0,66.3287,66.4055,66.321,66.4055,12345.0
2019-01-25 11:25:00,86.39,86.44,86.34,86.34,12019.0,66.3978,66.4363,66.3594,66.3594,12019.0
2019-01-25 11:30:00,86.34,86.37,86.3,86.31,13743.0,66.3594,66.3825,66.3287,66.3364,13743.0
2019-01-25 11:35:00,86.3,86.32,86.23,86.26,13280.0,66.3287,66.344,66.2749,66.2979,13280.0
2019-01-25 11:40:00,86.3,86.32,86.25,86.26,9506.0,66.3287,66.344,66.2902,66.2979,9506.0
2019-01-25 11:45:00,86.26,86.32,86.21,86.32,19638.0,66.2979,66.344,66.2595,66.344,19638.0
2019-01-25 11:50:00,86.31,86.36,86.27,86.29,13315.0,66.3364,66.3748,66.3056,66.321,13315.0
2019-01-25 11:55:00,86.29,86.33,86.23,86.25,18793.0,66.321,66.3517,66.2749,66.2902,18793.0
2019-01-25 12:00:00,86.26,86.31,86.24,86.3,12948.0,66.2979,66.3364,66.2826,66.3287,12948.0
2019-01-25 12:05:00,86.29,86.39,86.28,86.31,16328.0,66.321,66.3978,66.3133,66.3364,16328.0
2019-01-25 12:10:00,86.31,86.4,86.25,86.25,10766.0,66.3364,66.4055,66.2902,66.2902,10766.0
2019-01-25 12:15:00,86.26,86.31,86.24,86.29,13736.0,66.2979,66.3364,66.2826,66.321,13736.0
2019-01-25 12:20:00,86.3,86.36,86.29,86.34,22735.0,66.3287,66.3748,66.321,66.3594,22735.0
2019-01-25 12:25:00,86.34,86.37,86.3,86.35,17706.0,66.3594,66.3825,66.3287,66.3671,17706.0
2019-01-25 12:30:00,86.35,86.36,86.25,86.26,18076.0,66.3671,66.3748,66.2902,66.2979,18076.0
2019-01-25 12:35:00,86.26,86.33,86.25,86.27,14511.0,66.2979,66.3517,66.2902,66.3056,14511.0
2019-01-25 12:40:00,86.29,86.33,86.17,86.21,18335.0,66.321,66.3517,66.2288,66.2595,18335.0
2019-01-25 12:45:00,86.23,86.25,86.09,86.1,24950.0,66.2749,66.2902,66.1673,66.175,24950.0
2019-01-25 12:50:00,86.13,86.16,86.01,86.01,22023.0,66.198,66.2211,66.1058,66.1058,22023.0
2019-01-25 12:55:00,86.01,86.04,85.96,86.0,22159.0,66.1058,66.1288,66.0674,66.0981,22159.0
2019-01-25 13:00:00,85.98,85.99,85.77,85.92,29520.0,66.0827,66.0904,65.9213,66.0366,29520.0
2019-01-25 13:05:00,85.92,86.02,85.87,86.02,19429.0,66.0366,66.1135,65.9982,66.1135,19429.0
2019-01-25 13:10:00,86.02,86.12,86.02,86.04,21102.0,66.1135,66.1903,66.1135,66.1288,21102.0
2019-01-25 13:15:00,86.06,86.09,86.03,86.09,14090.0,66.1442,66.1673,66.1212,66.1673,14090.0
2019-01-25 13:20:00,86.09,86.12,86.06,86.11,12330.0,66.1673,66.1903,66.1442,66.1826,12330.0
2019-01-25 13:25:00,86.11,86.15,86.08,86.12,16668.0,66.1826,66.2134,66.1596,66.1903,16668.0
2019-01-25 13:30:00,86.1,86.1,85.97,86.03,6740.0,66.175,66.175,66.075,66.1212,6740.0
2019-01-25 13:35:00,86.02,86.03,85.93,85.93,5334.0,66.1135,66.1212,66.0443,66.0443,5334.0
2019-01-25 13:40:00,85.92,86.05,85.92,86.05,31513.0,66.0366,66.1365,66.0366,66.1365,31513.0
2019-01-25 13:45:00,86.04,86.07,85.99,86.03,28378.0,66.1288,66.1519,66.0904,66.1212,28378.0
2019-01-25 13:50:00,86.03,86.03,85.91,85.93,12179.0,66.1212,66.1212,66.0289,66.0443,12179.0
2019-01-25 13:55:00,85.93,85.95,85.9,85.94,8335.0,66.0443,66.0597,66.0212,66.052,8335.0
2019-01-25 14:00:00,85.93,85.95,85.86,85.89,10257.0,66.0443,66.0597,65.9905,66.0136,10257.0
2019-01-25 14:05:00,85.9,85.91,85.85,85.89,10168.0,66.0212,66.0289,65.9828,66.0136,10168.0
2019-01-25 14:10:00,85.88,85.99,85.88,85.98,12876.0,66.0059,66.0904,66.0059,66.0827,12876.0
2019-01-25 14:15:00,85.98,86.04,85.97,86.02,13347.0,66.0827,66.1288,66.075,66.1135,13347.0
2019-01-25 14:20:00,86.01,86.07,85.99,86.07,11501.0,66.1058,66.1519,66.0904,66.1519,11501.0
2019-01-25 14:25:00,86.06,86.17,86.04,86.13,31865.0,66.1442,66.2288,66.1288,66.198,31865.0
2019-01-25 14:30:00,86.12,86.12,85.92,85.93,19015.0,66.1903,66.1903,66.0366,66.0443,19015.0
2019-01-25 14:35:00,85.94,85.99,85.9,85.91,13264.0,66.052,66.0904,66.0212,66.0289,13264.0
2019-01-25 14:40:00,85.93,85.95,85.89,85.91,9119.0,66.0443,66.0597,66.0136,66.0289,9119.0
2019-01-25 14:45:00,85.9,85.94,85.86,85.87,8897.0,66.0212,66.052,65.9905,65.9982,8897.0
2019-01-25 14:50:00,85.86,85.92,85.83,85.89,16219.0,65.9905,66.0366,65.9674,66.0136,16219.0
2019-01-25 14:55:00,85.91,85.98,85.91,85.96,15826.0,66.0289,66.0827,66.0289,66.0674,15826.0
2019-01-25 15:00:00,85.96,86.0,85.9,85.94,18821.0,66.0674,66.0981,66.0212,66.052,18821.0
2019-01-25 15:05:00,85.96,86.02,85.94,86.01,18168.0,66.0674,66.1135,66.052,66.1058,18168.0
2019-01-25 15:10:00,86.0,86.01,85.94,86.0,18616.0,66.0981,66.1058,66.052,66.0981,18616.0
2019-01-25 15:15:00,86.0,86.08,85.97,86.05,22645.0,66.0981,66.1596,66.075,66.1365,22645.0
2019-01-25 15:20:00,86.05,86.05,85.89,85.89,15975.0,66.1365,66.1365,66.0136,66.0136,15975.0
2019-01-25 15:25:00,85.89,85.9,85.73,85.78,29383.0,66.0136,66.0212,65.8906,65.929,29383.0
2019-01-25 15:30:00,85.78,85.78,85.66,85.66,27881.0,65.929,65.929,65.8368,65.8368,27881.0
2019-01-25 15:35:00,85.65,85.72,85.63,85.7,26727.0,65.8291,65.8829,65.8137,65.8675,26727.0
2019-01-25 15:40:00,85.71,85.86,85.71,85.85,31078.0,65.8752,65.9905,65.8752,65.9828,31078.0
2019-01-25 15:45:00,85.85,85.91,85.79,85.83,47023.0,65.9828,66.0289,65.9367,65.9674,47023.0
2019-01-25 15:50:00,85.82,85.82,85.67,85.68,54513.0,65.9598,65.9598,65.8445,65.8521,54513.0
2019-01-25 15:55:00,85.69,85.87,85.69,85.85,193452.0,65.8598,65.9982,65.8598,65.9828,193452.0
2019-01-28 09:30:00,86.02,86.05,85.76,85.99,35914.0,66.1135,66.1365,65.9136,66.0904,35914.0
2019-01-28 09:35:00,86.03,86.17,85.97,85.97,11350.0,66.1212,66.2288,66.075,66.075,11350.0
2019-01-28 09:40:00,85.92,86.24,85.92,86.09,14487.0,66.0366,66.2826,66.0366,66.1673,14487.0
2019-01-28 09:45:00,86.13,86.29,86.13,86.17,9299.0,66.198,66.321,66.198,66.2288,9299.0
2019-01-28 09:50:00,86.16,86.2,85.98,86.04,11059.0,66.2211,66.2518,66.0827,66.1288,11059.0
2019-01-28 09:55:00,86.02,86.02,85.78,85.81,7959.0,66.1135,66.1135,65.929,65.9521,7959.0
2019-01-28 10:00:00,85.79,85.81,85.65,85.72,13032.0,65.9367,65.9521,65.8291,65.8829,13032.0
2019-01-28 10:05:00,85.72,85.74,85.63,85.64,7810.0,65.8829,65.8983,65.8137,65.8214,7810.0
2019-01-28 10:10:00,85.63,85.76,85.53,85.73,12387.0,65.8137,65.9136,65.7369,65.8906,12387.0
2019-01-28 10:15:00,85.71,85.82,85.7,85.74,8342.0,65.8752,65.9598,65.8675,65.8983,8342.0
2019-01-28 10:20:00,85.75,85.82,85.72,85.75,5543.0,65.906,65.9598,65.8829,65.906,5543.0
2019-01-28 10:25:00,85.75,85.85,85.73,85.82,7446.0,65.906,65.9828,65.8906,65.9598,7446.0
2019-01-28 10:30:00,85.81,85.81,85.69,85.72,7435.0,65.9521,65.9521,65.8598,65.8829,7435.0
2019-01-28 10:35:00,85.72,85.73,85.62,85.62,8866.0,65.8829,65.8906,65.806,65.806,8866.0
2019-01-28 10:40:00,85.6,85.6,85.52,85.56,14067.0,65.7907,65.7907,65.7292,65.7599,14067.0
2019-01-28 10:45:00,85.53,85.6,85.42,85.43,15006.0,65.7369,65.7907,65.6523,65.66,15006.0
2019-01-28 10:50:00,85.44,85.44,85.29,85.32,17613.0,65.6677,65.6677,65.5524,65.5755,17613.0
2019-01-28 10:55:00,85.33,85.33,85.25,85.25,10407.0,65.5831,65.5831,65.5217,65.5217,10407.0
2019-01-28 11:00:00,85.25,85.25,85.17,85.17,18204.0,65.5217,65.5217,65.4602,65.4602,18204.0
2019-01-28 11:05:00,85.16,85.39,85.13,85.25,16962.0,65.4525,65.6293,65.4294,65.5217,16962.0
2019-01-28 11:10:00,85.28,85.37,85.23,85.32,18059.0,65.5447,65.6139,65.5063,65.5755,18059.0
2019-01-28 11:15:00,85.32,85.39,85.3,85.33,13013.0,65.5755,65.6293,65.5601,65.5831,13013.0
2019-01-28 11:20:00,85.35,85.51,85.33,85.5,8484.0,65.5985,65.7215,65.5831,65.7138,8484.0
2019-01-28 11:25:00,85.49,85.52,85.44,85.52,15534.0,65.7061,65.7292,65.6677,65.7292,15534.0
2019-01-28 11:30:00,85.52,85.54,85.43,85.43,18142.0,65.7292,65.7445,65.66,65.66,18142.0
2019-01-28 11:35:00,85.45,85.5,85.41,85.5,18088.0,65.6754,65.7138,65.6446,65.7138,18088.0
2019-01-28 11:40:00,85.51,85.51,85.41,85.44,11542.0,65.7215,65.7215,65.6446,65.6677,11542.0
2019-01-28 11:45:00,85.43,85.46,85.22,85.23,17271.0,65.66,65.6831,65.4986,65.5063,17271.0
2019-01-28 11:50:00,85.22,85.27,85.17,85.17,17902.0,65.4986,65.537,65.4602,65.4602,17902.0
2019-01-28 11:55:00,85.2,85.29,85.17,85.26,11902.0,65.4832,65.5524,65.4602,65.5293,11902.0
2019-01-28 12:00:00,85.27,85.44,85.24,85.43,18328.0,65.537,65.6677,65.514,65.66,18328.0
2019-01-28 12:05:00,85.43,85.46,85.35,85.42,26398.0,65.66,65.6831,65.5985,65.6523,26398.0
2019-01-28 12:10:00,85.41,85.41,85.34,85.38,6966.0,65.6446,65.6446,65.5908,65.6216,6966.0
2019-01-28 12:15:00,85.4,85.45,85.39,85.43,5707.0,65.6369,65.6754,65.6293,65.66,5707.0
2019-01-28 12:20:00,85.42,85.53,85.41,85.44,8119.0,65.6523,65.7369,65.6446,65.6677,8119.0
2019-01-28 12:25:00,85.47,85.5,85.41,85.48,18885.0,65.6907,65.7138,65.6446,65.6984,18885.0
2019-01-28 12:30:00,85.5,85.53,85.47,85.5,7571.0,65.7138,65.7369,65.6907,65.7138,7571.0
2019-01-28 12:35:00,85.51,85.51,85.45,85.46,9251.0,65.7215,65.7215,65.6754,65.6831,9251.0
2019-01-28 12:40:00,85.45,85.47,85.4,85.45,8691.0,65.6754,65.6907,65.6369,65.6754,8691.0
2019-01-28 12:45:00,85.45,85.52,85.41,85.52,5990.0,65.6754,65.7292,65.6446,65.7292,5990.0
2019-01-28 12:50:00,85.51,85.59,85.51,85.59,6076.0,65.7215,65.783,65.7215,65.783,6076.0
2019-01-28 12:55:00,85.59,85.61,85.57,85.57,13053.0,65.783,65.7983,65.7676,65.7676,13053.0
2019-01-28 13:00:00,85.57,85.63,85.55,85.58,6357.0,65.7676,65.8137,65.7522,65.7753,6357.0
2019-01-28 13:05:00,85.58,85.59,85.43,85.46,18942.0,65.7753,65.783,65.66,65.6831,18942.0
2019-01-28 13:10:00,85.46,85.59,85.46,85.58,10737.0,65.6831,65.783,65.6831,65.7753,10737.0
2019-01-28 13:15:00,85.58,85.58,85.53,85.53,4308.0,65.7753,65.7753,65.7369,65.7369,4308.0
2019-01-28 13:20:00,85.52,85.57,85.51,85.54,11277.0,65.7292,65.7676,65.7215,65.7445,11277.0
2019-01-28 13:25:00,85.54,85.54,85.46,85.47,23779.0,65.7445,65.7445,65.6831,65.6907,23779.0
2019-01-28 13:30:00,85.47,85.51,85.45,85.48,14700.0,65.6907,65.7215,65.6754,65.6984,14700.0
2019-01-28 13:35:00,85.48,85.56,85.45,85.56,8718.0,65.6984,65.7599,65.6754,65.7599,8718.0
2019-01-28 13:40:00,85.55,85.59,85.52,85.58,9147.0,65.7522,65.783,65.7292,65.7753,9147.0
2019-01-28 13:45:00,85.58,85.58,85.49,85.5,5909.0,65.7753,65.7753,65.7061,65.7138,5909.0
2019-01-28 13:50:00,85.51,85.54,85.49,85.5,12024.0,65.7215,65.7445,65.7061,65.7138,12024.0
2019-01-28 13:55:00,85.51,85.53,85.45,85.49,7802.0,65.7215,65.7369,65.6754,65.7061,7802.0
2019-01-28 14:00:00,85.52,85.56,85.5,85.52,9707.0,65.7292,65.7599,65.7138,65.7292,9707.0
2019-01-28 14:05:00,85.52,85.53,85.42,85.42,8710.0,65.7292,65.7369,65.6523,65.6523,8710.0
2019-01-28 14:10:00,85.42,85.49,85.4,85.46,13710.0,65.6523,65.7061,65.6369,65.6831,13710.0
2019-01-28 14:15:00,85.46,85.5,85.41,85.44,13530.0,65.6831,65.7138,65.6446,65.6677,13530.0
2019-01-28 14:20:00,85.44,85.45,85.4,85.4,7133.0,65.6677,65.6754,65.6369,65.6369,7133.0
2019-01-28 14:25:00,85.41,85.47,85.41,85.43,11404.0,65.6446,65.6907,65.6446,65.66,11404.0
2019-01-28 14:30:00,85.44,85.48,85.43,85.47,10021.0,65.6677,65.6984,65.66,65.6907,10021.0
2019-01-28 14:35:00,85.47,85.48,85.43,85.44,13320.0,65.6907,65.6984,65.66,65.6677,13320.0
2019-01-28 14:40:00,85.44,85.49,85.43,85.49,8869.0,65.6677,65.7061,65.66,65.7061,8869.0
2019-01-28 14:45:00,85.49,85.59,85.47,85.59,8621.0,65.7061,65.783,65.6907,65.783,8621.0
2019-01-28 14:50:00,85.59,85.65,85.59,85.59,10946.0,65.783,65.8291,65.783,65.783,10946.0
2019-01-28 14:55:00,85.59,85.64,85.58,85.62,7810.0,65.783,65.8214,65.7753,65.806,7810.0
2019-01-28 15:00:00,85.63,85.63,85.5,85.5,15646.0,65.8137,65.8137,65.7138,65.7138,15646.0
2019-01-28 15:05:00,85.49,85.52,85.43,85.5,12466.0,65.7061,65.7292,65.66,65.7138,12466.0
2019-01-28 15:10:00,85.5,85.53,85.48,85.53,11034.0,65.7138,65.7369,65.6984,65.7369,11034.0
2019-01-28 15:15:00,85.53,85.55,85.46,85.5,12426.0,65.7369,65.7522,65.6831,65.7138,12426.0
2019-01-28 15:20:00,85.51,85.55,85.48,85.52,10105.0,65.7215,65.7522,65.6984,65.7292,10105.0
2019-01-28 15:25:00,85.51,85.52,85.44,85.46,12164.0,65.7215,65.7292,65.6677,65.6831,12164.0
2019-01-28 15:30:00,85.46,85.5,85.44,85.48,25354.0,65.6831,65.7138,65.6677,65.6984,25354.0
2019-01-28 15:35:00,85.49,85.5,85.43,85.46,18471.0,65.7061,65.7138,65.66,65.6831,18471.0
2019-01-28 15:40:00,85.46,85.51,85.35,85.35,19782.0,65.6831,65.7215,65.5985,65.5985,19782.0
2019-01-28 15:45:00,85.35,85.54,85.35,85.53,41261.0,65.5985,65.7445,65.5985,65.7369,41261.0
2019-01-28 15:50:00,85.53,85.54,85.46,85.48,70029.0,65.7369,65.7445,65.6831,65.6984,70029.0
2019-01-28 15:55:00,85.48,85.65,85.48,85.64,125919.0,65.6984,65.8291,65.6984,65.8214,125919.0
2019-01-29 09:30:00,85.95,86.16,85.64,85.84,43626.0,66.0597,66.2211,65.8214,65.9751,43626.0
2019-01-29 09:35:00,85.9,86.14,85.89,85.91,31325.0,66.0212,66.2057,66.0136,66.0289,31325.0
2019-01-29 09:40:00,85.95,86.07,85.9,85.94,13714.0,66.0597,66.1519,66.0212,66.052,13714.0
2019-01-29 09:45:00,85.92,85.95,85.83,85.91,22322.0,66.0366,66.0597,65.9674,66.0289,22322.0
2019-01-29 09:50:00,85.91,85.99,85.84,85.84,15490.0,66.0289,66.0904,65.9751,65.9751,15490.0
2019-01-29 09:55:00,85.84,85.89,85.77,85.8,26577.0,65.9751,66.0136,65.9213,65.9444,26577.0
2019-01-29 10:00:00,85.8,85.88,85.68,85.76,29231.0,65.9444,66.0059,65.8521,65.9136,29231.0
2019-01-29 10:05:00,85.76,85.76,85.59,85.61,31183.0,65.9136,65.9136,65.783,65.7983,31183.0
2019-01-29 10:10:00,85.6,85.62,85.53,85.57,31493.0,65.7907,65.806,65.7369,65.7676,31493.0
2019-01-29 10:15:00,85.57,85.59,85.48,85.54,16557.0,65.7676,65.783,65.6984,65.7445,16557.0
2019-01-29 10:20:00,85.53,85.53,85.44,85.48,15525.0,65.7369,65.7369,65.6677,65.6984,15525.0
2019-01-29 10:25:00,85.48,85.55,85.39,85.48,16381.0,65.6984,65.7522,65.6293,65.6984,16381.0
2019-01-29 10:30:00,85.5,85.52,85.41,85.45,15029.0,65.7138,65.7292,65.6446,65.6754,15029.0
2019-01-29 10:35:00,85.44,85.55,85.4,85.53,14203.0,65.6677,65.7522,65.6369,65.7369,14203.0
2019-01-29 10:40:00,85.53,85.57,85.49,85.51,12766.0,65.7369,65.7676,65.7061,65.7215,12766.0
2019-01-29 10:45:00,85.49,85.58,85.49,85.53,11391.0,65.7061,65.7753,65.7061,65.7369,11391.0
2019-01-29 10:50:00,85.52,85.54,85.46,85.52,13847.0,65.7292,65.7445,65.6831,65.7292,13847.0
2019-01-29 10:55:00,85.51,85.58,85.5,85.57,13572.0,65.7215,65.7753,65.7138,65.7676,13572.0
2019-01-29 11:00:00,85.56,85.56,85.46,85.47,17362.0,65.7599,65.7599,65.6831,65.6907,17362.0
2019-01-29 11:05:00,85.48,85.57,85.48,85.51,14112.0,65.6984,65.7676,65.6984,65.7215,14112.0
2019-01-29 11:10:00,85.5,85.53,85.43,85.47,32502.0,65.7138,65.7369,65.66,65.6907,32502.0
2019-01-29 11:15:00,85.48,85.54,85.47,85.54,21957.0,65.6984,65.7445,65.6907,65.7445,21957.0
2019-01-29 11:20:00,85.54,85.63,85.52,85.63,19986.0,65.7445,65.8137,65.7292,65.8137,19986.0
2019-01-29 11:25:00,85.63,85.63,85.47,85.5,14231.0,65.8137,65.8137,65.6907,65.7138,14231.0
2019-01-29 11:30:00,85.51,85.55,85.48,85.53,15087.0,65.7215,65.7522,65.6984,65.7369,15087.0
2019-01-29 11:35:00,85.54,85.55,85.46,85.47,11761.0,65.7445,65.7522,65.6831,65.6907,11761.0
2019-01-29 11:40:00,85.46,85.5,85.44,85.48,12933.0,65.6831,65.7138,65.6677,65.6984,12933.0
2019-01-29 11:45:00,85.48,85.49,85.44,85.48,21047.0,65.6984,65.7061,65.6677,65.6984,21047.0
2019-01-29 11:50:00,85.47,85.49,85.44,85.45,10179.0,65.6907,65.7061,65.6677,65.6754,10179.0
2019-01-29 11:55:00,85.45,85.48,85.44,85.45,11485.0,65.6754,65.6984,65.6677,65.6754,11485.0
2019-01-29 12:00:00,85.46,85.57,85.43,85.56,34092.0,65.6831,65.7676,65.66,65.7599,34092.0
2019-01-29 12:05:00,85.56,85.57,85.48,85.52,11602.0,65.7599,65.7676,65.6984,65.7292,11602.0
2019-01-29 12:10:00,85.52,85.59,85.5,85.54,18276.0,65.7292,65.783,65.7138,65.7445,18276.0
2019-01-29 12:15:00,85.53,85.55,85.5,85.52,18500.0,65.7369,65.7522,65.7138,65.7292,18500.0
2019-01-29 12:20:00,85.52,85.56,85.48,85.56,28975.0,65.7292,65.7599,65.6984,65.7599,28975.0
2019-01-29 12:25:00,85.54,85.56,85.45,85.53,14928.0,65.7445,65.7599,65.6754,65.7369,14928.0
2019-01-29 12:30:00,85.52,85.56,85.49,85.51,17896.0,65.7292,65.7599,65.7061,65.7215,17896.0
2019-01-29 12:35:00,85.52,85.55,85.51,85.53,9634.0,65.7292,65.7522,65.7215,65.7369,9634.0
2019-01-29 12:40:00,85.55,85.58,85.54,85.56,11818.0,65.7522,65.7753,65.7445,65.7599,11818.0
2019-01-29 12:45:00,85.56,85.57,85.48,85.48,7228.0,65.7599,65.7676,65.6984,65.6984,7228.0
2019-01-29 12:50:00,85.48,85.49,85.43,85.44,12991.0,65.6984,65.7061,65.66,65.6677,12991.0
2019-01-29 12:55:00,85.45,85.46,85.4,85.42,17439.0,65.6754,65.6831,65.6369,65.6523,17439.0
2019-01-29 13:00:00,85.43,85.43,85.37,85.37,10048.0,65.66,65.66,65.6139,65.6139,10048.0
2019-01-29 13:05:00,85.38,85.53,85.38,85.51,19677.0,65.6216,65.7369,65.6216,65.7215,19677.0
2019-01-29 13:10:00,85.52,85.52,85.45,85.45,17237.0,65.7292,65.7292,65.6754,65.6754,17237.0
2019-01-29 13:15:00,85.45,85.54,85.45,85.54,11657.0,65.6754,65.7445,65.6754,65.7445,11657.0
2019-01-29 13:20:00,85.53,85.55,85.51,85.51,10424.0,65.7369,65.7522,65.7215,65.7215,10424.0
2019-01-29 13:25:00,85.51,85.54,85.49,85.51,9594.0,65.7215,65.7445,65.7061,65.7215,9594.0
2019-01-29 13:30:00,85.51,85.54,85.5,85.54,8530.0,65.7215,65.7445,65.7138,65.7445,8530.0
2019-01-29 13:35:00,85.54,85.54,85.48,85.5,11090.0,65.7445,65.7445,65.6984,65.7138,11090.0
2019-01-29 13:40:00,85.5,85.53,85.48,85.5,8015.0,65.7138,65.7369,65.6984,65.7138,8015.0
2019-01-29 13:45:00,85.48,85.55,85.48,85.5,19159.0,65.6984,65.7522,65.6984,65.7138,19159.0
2019-01-29 13:50:00,85.51,85.55,85.5,85.5,16407.0,65.7215,65.7522,65.7138,65.7138,16407.0
2019-01-29 13:55:00,85.51,85.56,85.5,85.56,17011.0,65.7215,65.7599,65.7138,65.7599,17011.0
2019-01-29 14:00:00,85.56,85.57,85.53,85.53,11845.0,65.7599,65.7676,65.7369,65.7369,11845.0
2019-01-29 14:05:00,85.52,85.54,85.49,85.5,19260.0,65.7292,65.7445,65.7061,65.7138,19260.0
2019-01-29 14:10:00,85.5,85.54,85.49,85.52,12330.0,65.7138,65.7445,65.7061,65.7292,12330.0
2019-01-29 14:15:00,85.53,85.53,85.47,85.48,21542.0,65.7369,65.7369,65.6907,65.6984,21542.0
2019-01-29 14:20:00,85.47,85.48,85.42,85.42,22039.0,65.6907,65.6984,65.6523,65.6523,22039.0
2019-01-29 14:25:00,85.42,85.43,85.34,85.38,14685.0,65.6523,65.66,65.5908,65.6216,14685.0
2019-01-29 14:30:00,85.37,85.42,85.34,85.38,15812.0,65.6139,65.6523,65.5908,65.6216,15812.0
2019-01-29 14:35:00,85.38,85.44,85.37,85.38,14365.0,65.6216,65.6677,65.6139,65.6216,14365.0
2019-01-29 14:40:00,85.38,85.38,85.29,85.31,16948.0,65.6216,65.6216,65.5524,65.5678,16948.0
2019-01-29 14:45:00,85.31,85.34,85.28,85.33,15154.0,65.5678,65.5908,65.5447,65.5831,15154.0
2019-01-29 14:50:00,85.34,85.36,85.28,85.33,21543.0,65.5908,65.6062,65.5447,65.5831,21543.0
2019-01-29 14:55:00,85.32,85.4,85.3,85.39,21953.0,65.5755,65.6369,65.5601,65.6293,21953.0
2019-01-29 15:00:00,85.4,85.4,85.3,85.32,19200.0,65.6369,65.6369,65.5601,65.5755,19200.0
2019-01-29 15:05:00,85.33,85.37,85.31,85.32,20447.0,65.5831,65.6139,65.5678,65.5755,20447.0
2019-01-29 15:10:00,85.31,85.34,85.29,85.32,15983.0,65.5678,65.5908,65.5524,65.5755,15983.0
2019-01-29 15:15:00,85.32,85.38,85.31,85.38,16741.0,65.5755,65.6216,65.5678,65.6216,16741.0
2019-01-29 15:20:00,85.39,85.39,85.34,85.36,21379.0,65.6293,65.6293,65.5908,65.6062,21379.0
2019-01-29 15:25:00,85.36,85.39,85.32,85.37,24221.0,65.6062,65.6293,65.5755,65.6139,24221.0
2019-01-29 15:30:00,85.37,85.41,85.36,85.39,27148.0,65.6139,65.6446,65.6062,65.6293,27148.0
2019-01-29 15:35:00,85.41,85.43,85.37,85.4,25339.0,65.6446,65.66,65.6139,65.6369,25339.0
2019-01-29 15:40:00,85.4,85.46,85.4,85.42,38931.0,65.6369,65.6831,65.6369,65.6523,38931.0
2019-01-29 15:45:00,85.43,85.48,85.4,85.43,48138.0,65.66,65.6984,65.6369,65.66,48138.0
2019-01-29 15:50:00,85.42,85.43,85.37,85.4,51350.0,65.6523,65.66,65.6139,65.6369,51350.0
2019-01-29 15:55:00,85.4,85.63,85.39,85.61,207755.0,65.6369,65.8137,65.6293,65.7983,207755.0
2019-01-30 09:30:00,85.36,85.57,85.29,85.54,41504.0,65.6062,65.7676,65.5524,65.7445,41504.0
2019-01-30 09:35:00,85.57,85.65,85.29,85.31,12248.0,65.7676,65.8291,65.5524,65.5678,12248.0
2019-01-30 09:40:00,85.3,85.78,85.26,85.71,24670.0,65.5601,65.929,65.5293,65.8752,24670.0
2019-01-30 09:45:00,85.7,85.84,85.59,85.84,17120.0,65.8675,65.9751,65.783,65.9751,17120.0
2019-01-30 09:50:00,85.81,85.82,85.71,85.78,17833.0,65.9521,65.9598,65.8752,65.929,17833.0
2019-01-30 09:55:00,85.78,85.98,85.78,85.94,13349.0,65.929,66.0827,65.929,66.052,13349.0
2019-01-30 10:00:00,85.94,86.06,85.86,86.06,32375.0,66.052,66.1442,65.9905,66.1442,32375.0
2019-01-30 10:05:00,86.06,86.1,85.99,86.03,19225.0,66.1442,66.175,66.0904,66.1212,19225.0
2019-01-30 10:10:00,86.02,86.16,86.0,86.16,12279.0,66.1135,66.2211,66.0981,66.2211,12279.0
2019-01-30 10:15:00,86.16,86.24,86.14,86.18,29932.0,66.2211,66.2826,66.2057,66.2364,29932.0
2019-01-30 10:20:00,86.17,86.18,86.06,86.11,22490.0,66.2288,66.2364,66.1442,66.1826,22490.0
2019-01-30 10:25:00,86.11,86.13,86.02,86.13,32561.0,66.1826,66.198,66.1135,66.198,32561.0
2019-01-30 10:30:00,86.13,86.13,85.94,85.96,27570.0,66.198,66.198,66.052,66.0674,27570.0
2019-01-30 10:35:00,85.96,86.07,85.91,86.07,9984.0,66.0674,66.1519,66.0289,66.1519,9984.0
2019-01-30 10:40:00,86.07,86.1,86.04,86.08,13372.0,66.1519,66.175,66.1288,66.1596,13372.0
2019-01-30 10:45:00,86.07,86.1,86.04,86.06,11819.0,66.1519,66.175,66.1288,66.1442,11819.0
2019-01-30 10:50:00,86.05,86.1,85.94,85.98,20615.0,66.1365,66.175,66.052,66.0827,20615.0
2019-01-30 10:55:00,85.96,86.0,85.92,85.95,11331.0,66.0674,66.0981,66.0366,66.0597,11331.0
2019-01-30 11:00:00,85.98,86.03,85.95,86.0,8866.0,66.0827,66.1212,66.0597,66.0981,8866.0
2019-01-30 11:05:00,86.0,86.05,85.96,85.99,27433.0,66.0981,66.1365,66.0674,66.0904,27433.0
2019-01-30 11:10:00,86.01,86.07,85.96,85.98,11841.0,66.1058,66.1519,66.0674,66.0827,11841.0
2019-01-30 11:15:00,85.98,86.01,85.97,86.0,12756.0,66.0827,66.1058,66.075,66.0981,12756.0
2019-01-30 11:20:00,85.99,86.06,85.97,86.0,11177.0,66.0904,66.1442,66.075,66.0981,11177.0
2019-01-30 11:25:00,86.0,86.02,85.98,85.99,9012.0,66.0981,66.1135,66.0827,66.0904,9012.0
2019-01-30 11:30:00,86.0,86.02,85.95,85.97,24469.0,66.0981,66.1135,66.0597,66.075,24469.0
2019-01-30 11:35:00,85.98,86.01,85.95,86.01,7997.0,66.0827,66.1058,66.0597,66.1058,7997.0
2019-01-30 11:40:00,86.01,86.02,85.96,85.99,10624.0,66.1058,66.1135,66.0674,66.0904,10624.0
2019-01-30 11:45:00,85.98,85.98,85.87,85.91,16679.0,66.0827,66.0827,65.9982,66.0289,16679.0
2019-01-30 11:50:00,85.93,86.05,85.93,86.01,24166.0,66.0443,66.1365,66.0443,66.1058,24166.0
2019-01-30 11:55:00,86.02,86.07,85.97,85.98,15465.0,66.1135,66.1519,66.075,66.0827,15465.0
2019-01-30 12:00:00,85.97,86.03,85.95,86.0,6754.0,66.075,66.1212,66.0597,66.0981,6754.0
2019-01-30 12:05:00,86.01,86.04,85.99,86.01,9301.0,66.1058,66.1288,66.0904,66.1058,9301.0
2019-01-30 12:10:00,86.02,86.03,85.99,86.03,6048.0,66.1135,66.1212,66.0904,66.1212,6048.0
2019-01-30 12:15:00,86.02,86.05,85.99,86.03,6233.0,66.1135,66.1365,66.0904,66.1212,6233.0
2019-01-30 12:20:00,86.03,86.05,85.91,85.92,19753.0,66.1212,66.1365,66.0289,66.0366,19753.0
2019-01-30 12:25:00,85.92,85.95,85.9,85.9,7221.0,66.0366,66.0597,66.0212,66.0212,7221.0
2019-01-30 12:30:00,85.9,85.95,85.88,85.93,6491.0,66.0212,66.0597,66.0059,66.0443,6491.0
2019-01-30 12:35:00,85.92,85.92,85.85,85.85,5098.0,66.0366,66.0366,65.9828,65.9828,5098.0
2019-01-30 12:40:00,85.85,85.9,85.84,85.85,7940.0,65.9828,66.0212,65.9751,65.9828,7940.0
2019-01-30 12:45:00,85.84,85.86,85.8,85.86,3865.0,65.9751,65.9905,65.9444,65.9905,3865.0
2019-01-30 12:50:00,85.87,85.89,85.84,85.88,5395.0,65.9982,66.0136,65.9751,66.0059,5395.0
2019-01-30 12:55:00,85.87,85.87,85.76,85.76,9925.0,65.9982,65.9982,65.9136,65.9136,9925.0
2019-01-30 13:00:00,85.75,85.79,85.74,85.78,4245.0,65.906,65.9367,65.8983,65.929,4245.0
2019-01-30 13:05:00,85.79,85.82,85.76,85.79,6175.0,65.9367,65.9598,65.9136,65.9367,6175.0
2019-01-30 13:10:00,85.78,85.79,85.69,85.75,16018.0,65.929,65.9367,65.8598,65.906,16018.0
2019-01-30 13:15:00,85.75,85.76,85.71,85.74,14420.0,65.906,65.9136,65.8752,65.8983,14420.0
2019-01-30 13:20:00,85.74,85.76,85.7,85.72,13710.0,65.8983,65.9136,65.8675,65.8829,13710.0
2019-01-30 13:25:00,85.71,85.73,85.69,85.69,9445.0,65.8752,65.8906,65.8598,65.8598,9445.0
2019-01-30 13:30:00,85.69,85.69,85.59,85.6,7562.0,65.8598,65.8598,65.783,65.7907,7562.0
2019-01-30 13:35:00,85.59,85.69,85.59,85.69,6948.0,65.783,65.8598,65.783,65.8598,6948.0
2019-01-30 13:40:00,85.69,85.71,85.65,85.65,11015.0,65.8598,65.8752,65.8291,65.8291,11015.0
2019-01-30 13:45:00,85.65,85.65,85.56,85.56,7654.0,65.8291,65.8291,65.7599,65.7599,7654.0
2019-01-30 13:50:00,85.57,85.67,85.57,85.64,9083.0,65.7676,65.8445,65.7676,65.8214,9083.0
2019-01-30 13:55:00,85.63,85.73,85.62,85.73,11455.0,65.8137,65.8906,65.806,65.8906,11455.0
2019-01-30 14:00:00,85.74,86.07,85.68,86.07,58526.0,65.8983,66.1519,65.8521,66.1519,58526.0
2019-01-30 14:05:00,86.05,86.13,86.0,86.03,26148.0,66.1365,66.198,66.0981,66.1212,26148.0
2019-01-30 14:10:00,86.04,86.21,85.99,86.2,37406.0,66.1288,66.2595,66.0904,66.2518,37406.0
2019-01-30 14:15:00,86.19,86.38,86.17,86.31,50525.0,66.2441,66.3902,66.2288,66.3364,50525.0
2019-01-30 14:20:00,86.34,86.47,86.32,86.43,29387.0,66.3594,66.4593,66.344,66.4286,29387.0
2019-01-30 14:25:00,86.39,86.43,86.3,86.3,17803.0,66.3978,66.4286,66.3287,66.3287,17803.0
2019-01-30 14:30:00,86.3,86.4,86.29,86.34,14089.0,66.3287,66.4055,66.321,66.3594,14089.0
2019-01-30 14:35:00,86.35,86.35,86.27,86.31,17593.0,66.3671,66.3671,66.3056,66.3364,17593.0
2019-01-30 14:40:00,86.31,86.34,86.2,86.27,16553.0,66.3364,66.3594,66.2518,66.3056,16553.0
2019-01-30 14:45:00,86.26,86.32,86.22,86.32,10828.0,66.2979,66.344,66.2672,66.344,10828.0
2019-01-30 14:50:00,86.31,86.44,86.25,86.41,31275.0,66.3364,66.4363,66.2902,66.4132,31275.0
2019-01-30 14:55:00,86.42,86.5,86.39,86.5,26013.0,66.4209,66.4824,66.3978,66.4824,26013.0
2019-01-30 15:00:00,86.52,86.54,86.41,86.42,10064.0,66.4978,66.5131,66.4132,66.4209,10064.0
2019-01-30 15:05:00,86.41,86.42,86.32,86.32,27858.0,66.4132,66.4209,66.344,66.344,27858.0
2019-01-30 15:10:00,86.3,86.3,86.15,86.2,29679.0,66.3287,66.3287,66.2134,66.2518,29679.0
2019-01-30 15:15:00,86.2,86.36,86.19,86.34,34136.0,66.2518,66.3748,66.2441,66.3594,34136.0
2019-01-30 15:20:00,86.34,86.36,86.17,86.19,26998.0,66.3594,66.3748,66.2288,66.2441,26998.0
2019-01-30 15:25:00,86.19,86.29,86.17,86.23,22349.0,66.2441,66.321,66.2288,66.2749,22349.0
2019-01-30 15:30:00,86.21,86.21,86.01,86.03,40869.0,66.2595,66.2595,66.1058,66.1212,40869.0
2019-01-30 15:35:00,86.02,86.13,86.01,86.11,26948.0,66.1135,66.198,66.1058,66.1826,26948.0
2019-01-30 15:40:00,86.1,86.14,86.04,86.09,28319.0,66.175,66.2057,66.1288,66.1673,28319.0
2019-01-30 15:45:00,86.09,86.23,86.08,86.18,44188.0,66.1673,66.2749,66.1596,66.2364,44188.0
2019-01-30 15:50:00,86.18,86.22,86.12,86.17,45399.0,66.2364,66.2672,66.1903,66.2288,45399.0
2019-01-30 15:55:00,86.18,86.26,86.0,86.06,180710.0,66.2364,66.2979,66.0981,66.1442,180710.0
2019-01-31 09:30:00,86.09,86.26,85.74,85.91,41182.0,66.1673,66.2979,65.8983,66.0289,41182.0
2019-01-31 09:35:00,85.98,86.05,85.52,85.93,22344.0,66.0827,66.1365,65.7292,66.0443,22344.0
2019-01-31 09:40:00,85.9,86.07,85.84,85.97,14086.0,66.0212,66.1519,65.9751,66.075,14086.0
2019-01-31 09:45:00,85.96,85.97,85.8,85.86,13045.0,66.0674,66.075,65.9444,65.9905,13045.0
2019-01-31 09:50:00,85.85,85.97,85.82,85.96,31421.0,65.9828,66.075,65.9598,66.0674,31421.0
2019-01-31 09:55:00,85.95,86.05,85.95,86.02,22094.0,66.0597,66.1365,66.0597,66.1135,22094.0
2019-01-31 10:00:00,86.04,86.19,85.99,86.16,41913.0,66.1288,66.2441,66.0904,66.2211,41913.0
2019-01-31 10:05:00,86.17,86.42,86.13,86.36,50020.0,66.2288,66.4209,66.198,66.3748,50020.0
2019-01-31 10:10:00,86.36,86.4,86.29,86.38,21393.0,66.3748,66.4055,66.321,66.3902,21393.0
2019-01-31 10:15:00,86.38,86.43,86.27,86.36,47162.0,66.3902,66.4286,66.3056,66.3748,47162.0
2019-01-31 10:20:00,86.35,86.44,86.29,86.36,19727.0,66.3671,66.4363,66.321,66.3748,19727.0
2019-01-31 10:25:00,86.37,86.52,86.37,86.5,23820.0,66.3825,66.4978,66.3825,66.4824,23820.0
2019-01-31 10:30:00,86.49,86.58,86.49,86.54,27046.0,66.4747,66.5439,66.4747,66.5131,27046.0
2019-01-31 10:35:00,86.54,86.62,86.51,86.61,24781.0,66.5131,66.5746,66.4901,66.5669,24781.0
2019-01-31 10:40:00,86.62,86.68,86.62,86.64,31578.0,66.5746,66.6207,66.5746,66.59,31578.0
2019-01-31 10:45:00,86.64,86.66,86.57,86.6,26853.0,66.59,66.6054,66.5362,66.5592,26853.0
2019-01-31 10:50:00,86.6,86.7,86.58,86.67,26108.0,66.5592,66.6361,66.5439,66.613,26108.0
2019-01-31 10:55:00,86.68,86.71,86.64,86.7,63188.0,66.6207,66.6438,66.59,66.6361,63188.0
2019-01-31 11:00:00,86.71,86.8,86.7,86.79,23956.0,66.6438,66.713,66.6361,66.7053,23956.0
2019-01-31 11:05:00,86.77,86.94,86.77,86.93,34598.0,66.6899,66.8206,66.6899,66.8129,34598.0
2019-01-31 11:10:00,86.94,86.97,86.88,86.94,27157.0,66.8206,66.8436,66.7744,66.8206,27157.0
2019-01-31 11:15:00,86.92,86.96,86.91,86.95,32833.0,66.8052,66.8359,66.7975,66.8282,32833.0
2019-01-31 11:20:00,86.95,87.1,86.94,87.1,118605.0,66.8282,66.9435,66.8206,66.9435,118605.0
2019-01-31 11:25:00,87.09,87.2,87.07,87.14,34766.0,66.9359,67.0204,66.9205,66.9743,34766.0
2019-01-31 11:30:00,87.15,87.23,87.14,87.18,43272.0,66.982,67.0435,66.9743,67.005,43272.0
2019-01-31 11:35:00,87.18,87.21,87.08,87.12,24026.0,67.005,67.0281,66.9282,66.9589,24026.0
2019-01-31 11:40:00,87.12,87.18,87.12,87.15,29498.0,66.9589,67.005,66.9589,66.982,29498.0
2019-01-31 11:45:00,87.15,87.25,87.13,87.25,34763.0,66.982,67.0588,66.9666,67.0588,34763.0
2019-01-31 11:50:00,87.25,87.39,87.25,87.35,40463.0,67.0588,67.1664,67.0588,67.1357,40463.0
2019-01-31 11:55:00,87.35,87.53,87.34,87.53,19859.0,67.1357,67.274,67.128,67.274,19859.0
2019-01-31 12:00:00,87.53,87.59,87.47,87.49,42923.0,67.274,67.3201,67.2279,67.2433,42923.0
2019-01-31 12:05:00,87.5,87.6,87.47,87.55,29511.0,67.251,67.3278,67.2279,67.2894,29511.0
2019-01-31 12:10:00,87.56,87.59,87.51,87.55,23931.0,67.2971,67.3201,67.2587,67.2894,23931.0
2019-01-31 12:15:00,87.55,87.55,87.46,87.52,65956.0,67.2894,67.2894,67.2202,67.2663,65956.0
2019-01-31 12:20:00,87.55,87.59,87.52,87.53,16708.0,67.2894,67.3201,67.2663,67.274,16708.0
2019-01-31 12:25:00,87.53,87.54,87.42,87.42,27638.0,67.274,67.2817,67.1895,67.1895,27638.0
2019-01-31 12:30:00,87.43,87.46,87.32,87.37,40509.0,67.1972,67.2202,67.1126,67.1511,40509.0
2019-01-31 12:35:00,87.37,87.41,87.32,87.41,20998.0,67.1511,67.1818,67.1126,67.1818,20998.0
2019-01-31 12:40:00,87.42,87.43,87.28,87.28,26574.0,67.1895,67.1972,67.0819,67.0819,26574.0
2019-01-31 12:45:00,87.28,87.31,87.19,87.2,26949.0,67.0819,67.1049,67.0127,67.0204,26949.0
2019-01-31 12:50:00,87.2,87.28,87.15,87.24,22636.0,67.0204,67.0819,66.982,67.0511,22636.0
2019-01-31 12:55:00,87.25,87.27,87.2,87.22,19407.0,67.0588,67.0742,67.0204,67.0358,19407.0
2019-01-31 13:00:00,87.22,87.37,87.21,87.37,23853.0,67.0358,67.1511,67.0281,67.1511,23853.0
2019-01-31 13:05:00,87.37,87.38,87.3,87.34,21422.0,67.1511,67.1587,67.0973,67.128,21422.0
2019-01-31 13:10:00,87.34,87.42,87.34,87.36,26799.0,67.128,67.1895,67.128,67.1434,26799.0
2019-01-31 13:15:00,87.37,87.38,87.32,87.32,17673.0,67.1511,67.1587,67.1126,67.1126,17673.0
2019-01-31 13:20:00,87.33,87.38,87.32,87.36,15679.0,67.1203,67.1587,67.1126,67.1434,15679.0
2019-01-31 13:25:00,87.36,87.37,87.32,87.34,17998.0,67.1434,67.1511,67.1126,67.128,17998.0
2019-01-31 13:30:00,87.35,87.4,87.35,87.37,16505.0,67.1357,67.1741,67.1357,67.1511,16505.0
2019-01-31 13:35:00,87.38,87.45,87.37,87.44,16523.0,67.1587,67.2125,67.1511,67.2049,16523.0
2019-01-31 13:40:00,87.44,87.5,87.44,87.48,24477.0,67.2049,67.251,67.2049,67.2356,24477.0
2019-01-31 13:45:00,87.48,87.51,87.41,87.5,24754.0,67.2356,67.2587,67.1818,67.251,24754.0
2019-01-31 13:50:00,87.5,87.58,87.49,87.55,20581.0,67.251,67.3125,67.2433,67.2894,20581.0
2019-01-31 13:55:00,87.55,87.55,87.51,87.53,19873.0,67.2894,67.2894,67.2587,67.274,19873.0
2019-01-31 14:00:00,87.53,87.59,87.52,87.55,32559.0,67.274,67.3201,67.2663,67.2894,32559.0
2019-01-31 14:05:00,87.54,87.55,87.48,87.5,21712.0,67.2817,67.2894,67.2356,67.251,21712.0
2019-01-31 14:10:00,87.5,87.53,87.48,87.52,18486.0,67.251,67.274,67.2356,67.2663,18486.0
2019-01-31 14:15:00,87.53,87.57,87.51,87.56,22988.0,67.274,67.3048,67.2587,67.2971,22988.0
2019-01-31 14:20:00,87.56,87.69,87.56,87.68,89707.0,67.2971,67.397,67.2971,67.3893,89707.0
2019-01-31 14:25:00,87.69,87.7,87.62,87.63,67947.0,67.397,67.4047,67.3432,67.3509,67947.0
2019-01-31 14:30:00,87.62,87.62,87.47,87.47,30031.0,67.3432,67.3432,67.2279,67.2279,30031.0
2019-01-31 14:35:00,87.46,87.48,87.42,87.47,22639.0,67.2202,67.2356,67.1895,67.2279,22639.0
2019-01-31 14:40:00,87.47,87.52,87.45,87.51,22201.0,67.2279,67.2663,67.2125,67.2587,22201.0
2019-01-31 14:45:00,87.5,87.54,87.48,87.54,25698.0,67.251,67.2817,67.2356,67.2817,25698.0
2019-01-31 14:50:00,87.54,87.62,87.53,87.61,33174.0,67.2817,67.3432,67.274,67.3355,33174.0
2019-01-31 14:55:00,87.61,87.65,87.57,87.59,43157.0,67.3355,67.3663,67.3048,67.3201,43157.0
2019-01-31 15:00:00,87.6,87.64,87.54,87.57,45306.0,67.3278,67.3586,67.2817,67.3048,45306.0
2019-01-31 15:05:00,87.58,87.62,87.54,87.59,46754.0,67.3125,67.3432,67.2817,67.3201,46754.0
2019-01-31 15:10:00,87.59,87.6,87.5,87.54,60802.0,67.3201,67.3278,67.251,67.2817,60802.0
2019-01-31 15:15:00,87.54,87.65,87.52,87.64,61378.0,67.2817,67.3663,67.2663,67.3586,61378.0
2019-01-31 15:20:00,87.65,87.84,87.64,87.84,74336.0,67.3663,67.5123,67.3586,67.5123,74336.0
2019-01-31 15:25:00,87.85,87.85,87.71,87.74,76563.0,67.52,67.52,67.4124,67.4354,76563.0
2019-01-31 15:30:00,87.74,87.81,87.72,87.8,89998.0,67.4354,67.4892,67.4201,67.4815,89998.0
2019-01-31 15:35:00,87.81,88.0,87.79,87.99,85300.0,67.4892,67.6353,67.4739,67.6276,85300.0
2019-01-31 15:40:00,87.99,88.25,87.97,88.18,161212.0,67.6276,67.8274,67.6122,67.7736,161212.0
2019-01-31 15:45:00,88.17,88.23,88.07,88.2,120850.0,67.7659,67.812,67.6891,67.789,120850.0
2019-01-31 15:50:00,88.21,88.39,88.15,88.36,187759.0,67.7967,67.935,67.7505,67.912,187759.0
2019-01-31 15:55:00,88.36,88.48,87.93,87.95,772732.0,67.912,68.0042,67.5815,67.5968,772732.0
2019-02-01 09:30:00,87.82,88.05,87.67,87.77,62451.0,67.4969,67.6737,67.3816,67.4585,62451.0
2019-02-01 09:35:00,87.78,87.78,87.51,87.62,24117.0,67.4662,67.4662,67.2587,67.3432,24117.0
2019-02-01 09:40:00,87.55,87.85,87.55,87.65,14358.0,67.2894,67.52,67.2894,67.3663,14358.0
2019-02-01 09:45:00,87.65,87.68,87.52,87.64,48427.0,67.3663,67.3893,67.2663,67.3586,48427.0
2019-02-01 09:50:00,87.61,87.67,87.53,87.57,33300.0,67.3355,67.3816,67.274,67.3048,33300.0
2019-02-01 09:55:00,87.56,87.66,87.48,87.56,45184.0,67.2971,67.3739,67.2356,67.2971,45184.0
2019-02-01 10:00:00,87.59,87.84,87.57,87.66,90866.0,67.3201,67.5123,67.3048,67.3739,90866.0
2019-02-01 10:05:00,87.66,87.78,87.63,87.64,22250.0,67.3739,67.4662,67.3509,67.3586,22250.0
2019-02-01 10:10:00,87.65,87.72,87.62,87.67,23251.0,67.3663,67.4201,67.3432,67.3816,23251.0
2019-02-01 10:15:00,87.67,87.76,87.56,87.72,23991.0,67.3816,67.4508,67.2971,67.4201,23991.0
2019-02-01 10:20:00,87.73,87.86,87.72,87.86,17730.0,67.4277,67.5277,67.4201,67.5277,17730.0
2019-02-01 10:25:00,87.88,87.94,87.82,87.87,27798.0,67.543,67.5891,67.4969,67.5353,27798.0
2019-02-01 10:30:00,87.88,87.88,87.69,87.75,20103.0,67.543,67.543,67.397,67.4431,20103.0
2019-02-01 10:35:00,87.76,87.76,87.4,87.41,38879.0,67.4508,67.4508,67.1741,67.1818,38879.0
2019-02-01 10:40:00,87.41,87.51,87.41,87.5,30552.0,67.1818,67.2587,67.1818,67.251,30552.0
2019-02-01 10:45:00,87.5,87.51,87.44,87.48,18738.0,67.251,67.2587,67.2049,67.2356,18738.0
2019-02-01 10:50:00,87.49,87.5,87.35,87.36,30578.0,67.2433,67.251,67.1357,67.1434,30578.0
2019-02-01 10:55:00,87.36,87.42,87.27,87.37,25704.0,67.1434,67.1895,67.0742,67.1511,25704.0
2019-02-01 11:00:00,87.36,87.36,87.19,87.3,25047.0,67.1434,67.1434,67.0127,67.0973,25047.0
2019-02-01 11:05:00,87.29,87.35,87.18,87.27,23113.0,67.0896,67.1357,67.005,67.0742,23113.0
2019-02-01 11:10:00,87.26,87.29,87.04,87.05,37681.0,67.0665,67.0896,66.8974,66.9051,37681.0
2019-02-01 11:15:00,87.03,87.22,87.03,87.19,17281.0,66.8897,67.0358,66.8897,67.0127,17281.0
2019-02-01 11:20:00,87.18,87.2,87.13,87.13,19335.0,67.005,67.0204,66.9666,66.9666,19335.0
2019-02-01 11:25:00,87.13,87.13,86.88,86.9,33861.0,66.9666,66.9666,66.7744,66.7898,33861.0
2019-02-01 11:30:00,86.9,86.97,86.85,86.88,22048.0,66.7898,66.8436,66.7514,66.7744,22048.0
2019-02-01 11:35:00,86.88,86.94,86.87,86.93,19003.0,66.7744,66.8206,66.7668,66.8129,19003.0
2019-02-01 11:40:00,86.94,87.03,86.89,87.03,33799.0,66.8206,66.8897,66.7821,66.8897,33799.0
2019-02-01 11:45:00,87.03,87.26,87.03,87.26,38243.0,66.8897,67.0665,66.8897,67.0665,38243.0
2019-02-01 11:50:00,87.24,87.32,87.22,87.28,15513.0,67.0511,67.1126,67.0358,67.0819,15513.0
2019-02-01 11:55:00,87.3,87.38,87.27,87.3,18549.0,67.0973,67.1587,67.0742,67.0973,18549.0
2019-02-01 12:00:00,87.29,87.31,87.11,87.2,31634.0,67.0896,67.1049,66.9512,67.0204,31634.0
2019-02-01 12:05:00,87.19,87.2,87.09,87.16,15015.0,67.0127,67.0204,66.9359,66.9897,15015.0
2019-02-01 12:10:00,87.16,87.21,87.1,87.16,29954.0,66.9897,67.0281,66.9435,66.9897,29954.0
2019-02-01 12:15:00,87.16,87.18,87.12,87.14,17773.0,66.9897,67.005,66.9589,66.9743,17773.0
2019-02-01 12:20:00,87.14,87.17,87.07,87.09,25769.0,66.9743,66.9973,66.9205,66.9359,25769.0
2019-02-01 12:25:00,87.07,87.11,87.01,87.04,13062.0,66.9205,66.9512,66.8744,66.8974,13062.0
2019-02-01 12:30:00,87.03,87.09,87.01,87.04,15931.0,66.8897,66.9359,66.8744,66.8974,15931.0
2019-02-01 12:35:00,87.02,87.06,86.99,87.02,15767.0,66.8821,66.9128,66.859,66.8821,15767.0
2019-02-01 12:40:00,87.02,87.14,87.0,87.12,19404.0,66.8821,66.9743,66.8667,66.9589,19404.0
2019-02-01 12:45:00,87.13,87.25,87.13,87.23,14262.0,66.9666,67.0588,66.9666,67.0435,14262.0
2019-02-01 12:50:00,87.24,87.32,87.23,87.27,10752.0,67.0511,67.1126,67.0435,67.0742,10752.0
2019-02-01 12:55:00,87.28,87.28,87.15,87.15,11614.0,67.0819,67.0819,66.982,66.982,11614.0
2019-02-01 13:00:00,87.14,87.18,87.09,87.13,12655.0,66.9743,67.005,66.9359,66.9666,12655.0
2019-02-01 13:05:00,87.13,87.15,87.09,87.14,13651.0,66.9666,66.982,66.9359,66.9743,13651.0
2019-02-01 13:10:00,87.14,87.15,87.09,87.12,16715.0,66.9743,66.982,66.9359,66.9589,16715.0
2019-02-01 13:15:00,87.11,87.12,86.99,87.01,17853.0,66.9512,66.9589,66.859,66.8744,17853.0
2019-02-01 13:20:00,87.01,87.12,87.01,87.09,22090.0,66.8744,66.9589,66.8744,66.9359,22090.0
2019-02-01 13:25:00,87.1,87.3,87.1,87.3,13866.0,66.9435,67.0973,66.9435,67.0973,13866.0
2019-02-01 13:30:00,87.31,87.33,87.23,87.23,15793.0,67.1049,67.1203,67.0435,67.0435,15793.0
2019-02-01 13:35:00,87.24,87.3,87.21,87.27,11509.0,67.0511,67.0973,67.0281,67.0742,11509.0
2019-02-01 13:40:00,87.27,87.28,87.15,87.16,13700.0,67.0742,67.0819,66.982,66.9897,13700.0
2019-02-01 13:45:00,87.17,87.26,87.11,87.2,15447.0,66.9973,67.0665,66.9512,67.0204,15447.0
2019-02-01 13:50:00,87.22,87.25,87.18,87.22,13835.0,67.0358,67.0588,67.005,67.0358,13835.0
2019-02-01 13:55:00,87.22,87.28,87.18,87.27,11266.0,67.0358,67.0819,67.005,67.0742,11266.0
2019-02-01 14:00:00,87.27,87.27,87.13,87.15,30189.0,67.0742,67.0742,66.9666,66.982,30189.0
2019-02-01 14:05:00,87.15,87.24,87.15,87.2,42078.0,66.982,67.0511,66.982,67.0204,42078.0
2019-02-01 14:10:00,87.2,87.26,87.16,87.21,28954.0,67.0204,67.0665,66.9897,67.0281,28954.0
2019-02-01 14:15:00,87.2,87.21,87.08,87.1,30548.0,67.0204,67.0281,66.9282,66.9435,30548.0
2019-02-01 14:20:00,87.09,87.17,87.05,87.06,14848.0,66.9359,66.9973,66.9051,66.9128,14848.0
2019-02-01 14:25:00,87.06,87.16,87.04,87.16,19186.0,66.9128,66.9897,66.8974,66.9897,19186.0
2019-02-01 14:30:00,87.15,87.36,87.15,87.34,20290.0,66.982,67.1434,66.982,67.128,20290.0
2019-02-01 14:35:00,87.33,87.34,87.24,87.31,24824.0,67.1203,67.128,67.0511,67.1049,24824.0
2019-02-01 14:40:00,87.31,87.35,87.26,87.31,16474.0,67.1049,67.1357,67.0665,67.1049,16474.0
2019-02-01 14:45:00,87.3,87.31,87.2,87.2,19464.0,67.0973,67.1049,67.0204,67.0204,19464.0
2019-02-01 14:50:00,87.2,87.26,87.18,87.22,21814.0,67.0204,67.0665,67.005,67.0358,21814.0
2019-02-01 14:55:00,87.23,87.31,87.19,87.31,16458.0,67.0435,67.1049,67.0127,67.1049,16458.0
2019-02-01 15:00:00,87.31,87.31,87.2,87.23,26148.0,67.1049,67.1049,67.0204,67.0435,26148.0
2019-02-01 15:05:00,87.22,87.28,87.18,87.25,26797.0,67.0358,67.0819,67.005,67.0588,26797.0
2019-02-01 15:10:00,87.25,87.29,87.22,87.29,21139.0,67.0588,67.0896,67.0358,67.0896,21139.0
2019-02-01 15:15:00,87.28,87.41,87.28,87.31,21406.0,67.0819,67.1818,67.0819,67.1049,21406.0
2019-02-01 15:20:00,87.33,87.37,87.26,87.28,21522.0,67.1203,67.1511,67.0665,67.0819,21522.0
2019-02-01 15:25:00,87.29,87.34,87.22,87.3,44518.0,67.0896,67.128,67.0358,67.0973,44518.0
2019-02-01 15:30:00,87.32,87.36,87.28,87.34,30068.0,67.1126,67.1434,67.0819,67.128,30068.0
2019-02-01 15:35:00,87.34,87.51,87.33,87.51,43993.0,67.128,67.2587,67.1203,67.2587,43993.0
2019-02-01 15:40:00,87.5,87.56,87.44,87.55,57746.0,67.251,67.2971,67.2049,67.2894,57746.0
2019-02-01 15:45:00,87.55,87.68,87.55,87.63,53772.0,67.2894,67.3893,67.2894,67.3509,53772.0
2019-02-01 15:50:00,87.63,87.72,87.56,87.66,97271.0,67.3509,67.4201,67.2971,67.3739,97271.0
2019-02-01 15:55:00,87.65,87.81,87.62,87.72,260685.0,67.3663,67.4892,67.3432,67.4201,260685.0
2019-02-04 09:30:00,87.16,87.4,86.8,86.89,48144.0,66.9897,67.1741,66.713,66.7821,48144.0
2019-02-04 09:35:00,86.93,87.09,86.84,87.06,18803.0,66.8129,66.9359,66.7437,66.9128,18803.0
2019-02-04 09:40:00,87.0,87.14,86.95,86.95,17301.0,66.8667,66.9743,66.8282,66.8282,17301.0
2019-02-04 09:45:00,86.98,87.07,86.93,87.05,24066.0,66.8513,66.9205,66.8129,66.9051,24066.0
2019-02-04 09:50:00,87.06,87.09,87.02,87.06,29243.0,66.9128,66.9359,66.8821,66.9128,29243.0
2019-02-04 09:55:00,87.05,87.05,86.99,87.02,26983.0,66.9051,66.9051,66.859,66.8821,26983.0
2019-02-04 10:00:00,87.02,87.02,86.69,86.69,56306.0,66.8821,66.8821,66.6284,66.6284,56306.0
2019-02-04 10:05:00,86.7,86.7,86.48,86.62,30861.0,66.6361,66.6361,66.467,66.5746,30861.0
2019-02-04 10:10:00,86.62,86.66,86.53,86.66,22341.0,66.5746,66.6054,66.5054,66.6054,22341.0
2019-02-04 10:15:00,86.65,86.81,86.64,86.74,22148.0,66.5977,66.7206,66.59,66.6668,22148.0
2019-02-04 10:20:00,86.74,86.74,86.62,86.63,30007.0,66.6668,66.6668,66.5746,66.5823,30007.0
2019-02-04 10:25:00,86.64,86.65,86.5,86.56,36128.0,66.59,66.5977,66.4824,66.5285,36128.0
2019-02-04 10:30:00,86.55,86.74,86.55,86.73,31252.0,66.5208,66.6668,66.5208,66.6592,31252.0
2019-02-04 10:35:00,86.73,86.77,86.67,86.76,23113.0,66.6592,66.6899,66.613,66.6822,23113.0
2019-02-04 10:40:00,86.77,86.9,86.69,86.88,29343.0,66.6899,66.7898,66.6284,66.7744,29343.0
2019-02-04 10:45:00,86.88,86.97,86.84,86.97,15976.0,66.7744,66.8436,66.7437,66.8436,15976.0
2019-02-04 10:50:00,86.99,86.99,86.86,86.89,36420.0,66.859,66.859,66.7591,66.7821,36420.0
2019-02-04 10:55:00,86.88,86.96,86.88,86.95,30229.0,66.7744,66.8359,66.7744,66.8282,30229.0
2019-02-04 11:00:00,86.95,87.04,86.92,86.98,28203.0,66.8282,66.8974,66.8052,66.8513,28203.0
2019-02-04 11:05:00,86.99,87.06,86.94,87.01,32952.0,66.859,66.9128,66.8206,66.8744,32952.0
2019-02-04 11:10:00,87.0,87.04,86.98,87.02,31068.0,66.8667,66.8974,66.8513,66.8821,31068.0
2019-02-04 11:15:00,87.03,87.12,87.02,87.1,22409.0,66.8897,66.9589,66.8821,66.9435,22409.0
2019-02-04 11:20:00,87.11,87.18,87.1,87.18,16499.0,66.9512,67.005,66.9435,67.005,16499.0
2019-02-04 11:25:00,87.18,87.3,87.17,87.3,30791.0,67.005,67.0973,66.9973,67.0973,30791.0
2019-02-04 11:30:00,87.32,87.32,87.18,87.24,17247.0,67.1126,67.1126,67.005,67.0511,17247.0
2019-02-04 11:35:00,87.24,87.28,87.21,87.23,14676.0,67.0511,67.0819,67.0281,67.0435,14676.0
2019-02-04 11:40:00,87.22,87.24,87.17,87.17,10276.0,67.0358,67.0511,66.9973,66.9973,10276.0
2019-02-04 11:45:00,87.19,87.26,87.12,87.26,15210.0,67.0127,67.0665,66.9589,67.0665,15210.0
2019-02-04 11:50:00,87.26,87.35,87.25,87.34,10463.0,67.0665,67.1357,67.0588,67.128,10463.0
2019-02-04 11:55:00,87.34,87.34,87.24,87.31,14149.0,67.128,67.128,67.0511,67.1049,14149.0
2019-02-04 12:00:00,87.32,87.35,87.3,87.31,11932.0,67.1126,67.1357,67.0973,67.1049,11932.0
2019-02-04 12:05:00,87.32,87.39,87.31,87.38,13680.0,67.1126,67.1664,67.1049,67.1587,13680.0
2019-02-04 12:10:00,87.38,87.51,87.37,87.47,16015.0,67.1587,67.2587,67.1511,67.2279,16015.0
2019-02-04 12:15:00,87.47,87.51,87.4,87.43,11483.0,67.2279,67.2587,67.1741,67.1972,11483.0
2019-02-04 12:20:00,87.42,87.47,87.36,87.37,10360.0,67.1895,67.2279,67.1434,67.1511,10360.0
2019-02-04 12:25:00,87.37,87.43,87.36,87.42,15466.0,67.1511,67.1972,67.1434,67.1895,15466.0
2019-02-04 12:30:00,87.43,87.47,87.4,87.42,13396.0,67.1972,67.2279,67.1741,67.1895,13396.0
2019-02-04 12:35:00,87.42,87.43,87.37,87.41,25661.0,67.1895,67.1972,67.1511,67.1818,25661.0
2019-02-04 12:40:00,87.41,87.42,87.32,87.32,14200.0,67.1818,67.1895,67.1126,67.1126,14200.0
2019-02-04 12:45:00,87.32,87.32,87.16,87.23,12914.0,67.1126,67.1126,66.9897,67.0435,12914.0
2019-02-04 12:50:00,87.23,87.34,87.22,87.34,14839.0,67.0435,67.128,67.0358,67.128,14839.0
2019-02-04 12:55:00,87.35,87.35,87.23,87.28,16297.0,67.1357,67.1357,67.0435,67.0819,16297.0
2019-02-04 13:00:00,87.29,87.34,87.22,87.33,9908.0,67.0896,67.128,67.0358,67.1203,9908.0
2019-02-04 13:05:00,87.34,87.38,87.32,87.36,8446.0,67.128,67.1587,67.1126,67.1434,8446.0
2019-02-04 13:10:00,87.35,87.37,87.32,87.34,12610.0,67.1357,67.1511,67.1126,67.128,12610.0
2019-02-04 13:15:00,87.34,87.37,87.32,87.35,18700.0,67.128,67.1511,67.1126,67.1357,18700.0
2019-02-04 13:20:00,87.35,87.44,87.34,87.43,20218.0,67.1357,67.2049,67.128,67.1972,20218.0
2019-02-04 13:25:00,87.43,87.48,87.38,87.46,13053.0,67.1972,67.2356,67.1587,67.2202,13053.0
2019-02-04 13:30:00,87.48,87.56,87.48,87.56,18464.0,67.2356,67.2971,67.2356,67.2971,18464.0
2019-02-04 13:35:00,87.54,87.57,87.49,87.51,13910.0,67.2817,67.3048,67.2433,67.2587,13910.0
2019-02-04 13:40:00,87.51,87.54,87.48,87.48,7590.0,67.2587,67.2817,67.2356,67.2356,7590.0
2019-02-04 13:45:00,87.48,87.52,87.47,87.48,9544.0,67.2356,67.2663,67.2279,67.2356,9544.0
2019-02-04 13:50:00,87.48,87.52,87.46,87.47,12658.0,67.2356,67.2663,67.2202,67.2279,12658.0
2019-02-04 13:55:00,87.47,87.51,87.46,87.49,13962.0,67.2279,67.2587,67.2202,67.2433,13962.0
2019-02-04 14:00:00,87.48,87.5,87.42,87.48,14694.0,67.2356,67.251,67.1895,67.2356,14694.0
2019-02-04 14:05:00,87.48,87.56,87.47,87.53,15744.0,67.2356,67.2971,67.2279,67.274,15744.0
2019-02-04 14:10:00,87.53,87.59,87.53,87.55,19134.0,67.274,67.3201,67.274,67.2894,19134.0
2019-02-04 14:15:00,87.55,87.55,87.35,87.38,20007.0,67.2894,67.2894,67.1357,67.1587,20007.0
2019-02-04 14:20:00,87.37,87.4,87.35,87.36,16352.0,67.1511,67.1741,67.1357,67.1434,16352.0
2019-02-04 14:25:00,87.35,87.38,87.32,87.38,20718.0,67.1357,67.1587,67.1126,67.1587,20718.0
2019-02-04 14:30:00,87.39,87.43,87.35,87.41,14781.0,67.1664,67.1972,67.1357,67.1818,14781.0
2019-02-04 14:35:00,87.4,87.41,87.31,87.31,10993.0,67.1741,67.1818,67.1049,67.1049,10993.0
2019-02-04 14:40:00,87.3,87.36,87.3,87.35,19042.0,67.0973,67.1434,67.0973,67.1357,19042.0
2019-02-04 14:45:00,87.34,87.35,87.26,87.27,27613.0,67.128,67.1357,67.0665,67.0742,27613.0
2019-02-04 14:50:00,87.28,87.3,87.24,87.29,13757.0,67.0819,67.0973,67.0511,67.0896,13757.0
2019-02-04 14:55:00,87.29,87.3,87.27,87.3,17616.0,67.0896,67.0973,67.0742,67.0973,17616.0
2019-02-04 15:00:00,87.31,87.33,87.28,87.33,21469.0,67.1049,67.1203,67.0819,67.1203,21469.0
2019-02-04 15:05:00,87.33,87.36,87.3,87.31,21237.0,67.1203,67.1434,67.0973,67.1049,21237.0
2019-02-04 15:10:00,87.31,87.38,87.28,87.31,15280.0,67.1049,67.1587,67.0819,67.1049,15280.0
2019-02-04 15:15:00,87.31,87.4,87.31,87.37,22752.0,67.1049,67.1741,67.1049,67.1511,22752.0
2019-02-04 15:20:00,87.37,87.45,87.36,87.44,23848.0,67.1511,67.2125,67.1434,67.2049,23848.0
2019-02-04 15:25:00,87.43,87.44,87.37,87.38,24098.0,67.1972,67.2049,67.1511,67.1587,24098.0
2019-02-04 15:30:00,87.39,87.43,87.37,87.38,30058.0,67.1664,67.1972,67.1511,67.1587,30058.0
2019-02-04 15:35:00,87.38,87.48,87.37,87.48,30738.0,67.1587,67.2356,67.1511,67.2356,30738.0
2019-02-04 15:40:00,87.48,87.55,87.46,87.55,34555.0,67.2356,67.2894,67.2202,67.2894,34555.0
2019-02-04 15:45:00,87.56,87.61,87.53,87.56,42124.0,67.2971,67.3355,67.274,67.2971,42124.0
2019-02-04 15:50:00,87.56,87.7,87.54,87.63,80272.0,67.2971,67.4047,67.2817,67.3509,80272.0
2019-02-04 15:55:00,87.64,87.83,87.64,87.81,179587.0,67.3586,67.5046,67.3586,67.4892,179587.0
2019-02-05 09:30:00,87.89,88.0,87.41,87.47,62316.0,67.5507,67.6353,67.1818,67.2279,62316.0
2019-02-05 09:35:00,87.52,87.7,87.43,87.61,26414.0,67.2663,67.4047,67.1972,67.3355,26414.0
2019-02-05 09:40:00,87.6,87.62,87.47,87.59,34202.0,67.3278,67.3432,67.2279,67.3201,34202.0
2019-02-05 09:45:00,87.62,87.7,87.61,87.68,21707.0,67.3432,67.4047,67.3355,67.3893,21707.0
2019-02-05 09:50:00,87.68,87.91,87.67,87.73,24522.0,67.3893,67.5661,67.3816,67.4277,24522.0
2019-02-05 09:55:00,87.72,87.89,87.72,87.89,18009.0,67.4201,67.5507,67.4201,67.5507,18009.0
2019-02-05 10:00:00,87.87,87.95,87.82,87.88,30467.0,67.5353,67.5968,67.4969,67.543,30467.0
2019-02-05 10:05:00,87.88,87.94,87.85,87.88,16499.0,67.543,67.5891,67.52,67.543,16499.0
2019-02-05 10:10:00,87.86,87.96,87.86,87.94,43543.0,67.5277,67.6045,67.5277,67.5891,43543.0
2019-02-05 10:15:00,87.94,88.2,87.94,88.18,32765.0,67.5891,67.789,67.5891,67.7736,32765.0
2019-02-05 10:20:00,88.16,88.18,88.11,88.12,19223.0,67.7582,67.7736,67.7198,67.7275,19223.0
2019-02-05 10:25:00,88.12,88.37,88.12,88.36,75777.0,67.7275,67.9196,67.7275,67.912,75777.0
2019-02-05 10:30:00,88.36,88.48,88.34,88.42,23200.0,67.912,68.0042,67.8966,67.9581,23200.0
2019-02-05 10:35:00,88.42,88.43,88.27,88.27,21231.0,67.9581,67.9658,67.8428,67.8428,21231.0
2019-02-05 10:40:00,88.27,88.27,88.19,88.25,26568.0,67.8428,67.8428,67.7813,67.8274,26568.0
2019-02-05 10:45:00,88.26,88.34,88.23,88.25,13915.0,67.8351,67.8966,67.812,67.8274,13915.0
2019-02-05 10:50:00,88.25,88.26,88.2,88.22,22230.0,67.8274,67.8351,67.789,67.8043,22230.0
2019-02-05 10:55:00,88.22,88.37,88.18,88.36,19960.0,67.8043,67.9196,67.7736,67.912,19960.0
2019-02-05 11:00:00,88.36,88.37,88.27,88.32,18861.0,67.912,67.9196,67.8428,67.8812,18861.0
2019-02-05 11:05:00,88.31,88.34,88.23,88.3,24118.0,67.8735,67.8966,67.812,67.8658,24118.0
2019-02-05 11:10:00,88.3,88.3,88.22,88.24,19034.0,67.8658,67.8658,67.8043,67.8197,19034.0
2019-02-05 11:15:00,88.24,88.25,88.15,88.25,22837.0,67.8197,67.8274,67.7505,67.8274,22837.0
2019-02-05 11:20:00,88.24,88.42,88.24,88.42,19719.0,67.8197,67.9581,67.8197,67.9581,19719.0
2019-02-05 11:25:00,88.43,88.53,88.43,88.47,28180.0,67.9658,68.0426,67.9658,67.9965,28180.0
2019-02-05 11:30:00,88.48,88.49,88.36,88.46,16406.0,68.0042,68.0119,67.912,67.9888,16406.0
2019-02-05 11:35:00,88.45,88.5,88.36,88.41,32767.0,67.9811,68.0196,67.912,67.9504,32767.0
2019-02-05 11:40:00,88.42,88.45,88.32,88.38,13633.0,67.9581,67.9811,67.8812,67.9273,13633.0
2019-02-05 11:45:00,88.4,88.4,88.29,88.32,10916.0,67.9427,67.9427,67.8581,67.8812,10916.0
2019-02-05 11:50:00,88.31,88.34,88.27,88.34,13996.0,67.8735,67.8966,67.8428,67.8966,13996.0
2019-02-05 11:55:00,88.34,88.36,88.31,88.31,17017.0,67.8966,67.912,67.8735,67.8735,17017.0
2019-02-05 12:00:00,88.33,88.35,88.28,88.33,12528.0,67.8889,67.9043,67.8505,67.8889,12528.0
2019-02-05 12:05:00,88.31,88.42,88.31,88.4,14115.0,67.8735,67.9581,67.8735,67.9427,14115.0
2019-02-05 12:10:00,88.38,88.42,88.36,88.4,7903.0,67.9273,67.9581,67.912,67.9427,7903.0
2019-02-05 12:15:00,88.41,88.46,88.35,88.37,11705.0,67.9504,67.9888,67.9043,67.9196,11705.0
2019-02-05 12:20:00,88.38,88.39,88.34,88.38,12267.0,67.9273,67.935,67.8966,67.9273,12267.0
2019-02-05 12:25:00,88.39,88.43,88.36,88.39,15390.0,67.935,67.9658,67.912,67.935,15390.0
2019-02-05 12:30:00,88.38,88.43,88.36,88.37,12025.0,67.9273,67.9658,67.912,67.9196,12025.0
2019-02-05 12:35:00,88.37,88.4,88.36,88.4,7904.0,67.9196,67.9427,67.912,67.9427,7904.0
2019-02-05 12:40:00,88.39,88.41,88.33,88.37,13804.0,67.935,67.9504,67.8889,67.9196,13804.0
2019-02-05 12:45:00,88.37,88.41,88.33,88.35,11223.0,67.9196,67.9504,67.8889,67.9043,11223.0
2019-02-05 12:50:00,88.37,88.41,88.32,88.32,12817.0,67.9196,67.9504,67.8812,67.8812,12817.0
2019-02-05 12:55:00,88.31,88.39,88.31,88.38,19801.0,67.8735,67.935,67.8735,67.9273,19801.0
2019-02-05 13:00:00,88.37,88.38,88.32,88.32,21157.0,67.9196,67.9273,67.8812,67.8812,21157.0
2019-02-05 13:05:00,88.34,88.36,88.21,88.21,27329.0,67.8966,67.912,67.7967,67.7967,27329.0
2019-02-05 13:10:00,88.21,88.24,88.11,88.12,10017.0,67.7967,67.8197,67.7198,67.7275,10017.0
2019-02-05 13:15:00,88.11,88.16,88.1,88.15,12225.0,67.7198,67.7582,67.7121,67.7505,12225.0
2019-02-05 13:20:00,88.16,88.22,88.12,88.13,51119.0,67.7582,67.8043,67.7275,67.7352,51119.0
2019-02-05 13:25:00,88.13,88.19,88.12,88.18,21246.0,67.7352,67.7813,67.7275,67.7736,21246.0
2019-02-05 13:30:00,88.19,88.24,88.15,88.15,46510.0,67.7813,67.8197,67.7505,67.7505,46510.0
2019-02-05 13:35:00,88.16,88.2,88.14,88.2,15335.0,67.7582,67.789,67.7429,67.789,15335.0
2019-02-05 13:40:00,88.2,88.21,88.18,88.21,7262.0,67.789,67.7967,67.7736,67.7967,7262.0
2019-02-05 13:45:00,88.2,88.22,88.18,88.21,8013.0,67.789,67.8043,67.7736,67.7967,8013.0
2019-02-05 13:50:00,88.2,88.21,88.16,88.17,11354.0,67.789,67.7967,67.7582,67.7659,11354.0
2019-02-05 13:55:00,88.17,88.18,88.07,88.09,22085.0,67.7659,67.7736,67.6891,67.7044,22085.0
2019-02-05 14:00:00,88.09,88.19,88.09,88.16,14120.0,67.7044,67.7813,67.7044,67.7582,14120.0
2019-02-05 14:05:00,88.17,88.25,88.16,88.22,33259.0,67.7659,67.8274,67.7582,67.8043,33259.0
2019-02-05 14:10:00,88.23,88.29,88.21,88.27,19525.0,67.812,67.8581,67.7967,67.8428,19525.0
2019-02-05 14:15:00,88.27,88.29,88.25,88.26,13953.0,67.8428,67.8581,67.8274,67.8351,13953.0
2019-02-05 14:20:00,88.26,88.35,88.26,88.29,30278.0,67.8351,67.9043,67.8351,67.8581,30278.0
2019-02-05 14:25:00,88.3,88.33,88.3,88.32,15107.0,67.8658,67.8889,67.8658,67.8812,15107.0
2019-02-05 14:30:00,88.31,88.41,88.29,88.4,51890.0,67.8735,67.9504,67.8581,67.9427,51890.0
2019-02-05 14:35:00,88.4,88.4,88.33,88.33,24748.0,67.9427,67.9427,67.8889,67.8889,24748.0
2019-02-05 14:40:00,88.33,88.39,88.3,88.39,29677.0,67.8889,67.935,67.8658,67.935,29677.0
2019-02-05 14:45:00,88.39,88.41,88.31,88.4,24619.0,67.935,67.9504,67.8735,67.9427,24619.0
2019-02-05 14:50:00,88.4,88.41,88.35,88.37,17694.0,67.9427,67.9504,67.9043,67.9196,17694.0
2019-02-05 14:55:00,88.35,88.45,88.35,88.44,19607.0,67.9043,67.9811,67.9043,67.9734,19607.0
2019-02-05 15:00:00,88.44,88.54,88.43,88.43,45783.0,67.9734,68.0503,67.9658,67.9658,45783.0
2019-02-05 15:05:00,88.42,88.49,88.41,88.48,27697.0,67.9581,68.0119,67.9504,68.0042,27697.0
2019-02-05 15:10:00,88.48,88.54,88.48,88.51,24076.0,68.0042,68.0503,68.0042,68.0272,24076.0
2019-02-05 15:15:00,88.5,88.5,88.43,88.45,18452.0,68.0196,68.0196,67.9658,67.9811,18452.0
2019-02-05 15:20:00,88.45,88.48,88.43,88.44,15090.0,67.9811,68.0042,67.9658,67.9734,15090.0
2019-02-05 15:25:00,88.44,88.45,88.37,88.45,25878.0,67.9734,67.9811,67.9196,67.9811,25878.0
2019-02-05 15:30:00,88.45,88.52,88.44,88.49,49415.0,67.9811,68.0349,67.9734,68.0119,49415.0
2019-02-05 15:35:00,88.49,88.65,88.48,88.61,25177.0,68.0119,68.1348,68.0042,68.1041,25177.0
2019-02-05 15:40:00,88.61,88.61,88.33,88.34,81385.0,68.1041,68.1041,67.8889,67.8966,81385.0
2019-02-05 15:45:00,88.34,88.36,88.32,88.33,91396.0,67.8966,67.912,67.8812,67.8889,91396.0
2019-02-05 15:50:00,88.32,88.33,88.16,88.19,133597.0,67.8812,67.8889,67.7582,67.7813,133597.0
2019-02-05 15:55:00,88.19,88.53,88.18,88.48,261292.0,67.7813,68.0426,67.7736,68.0042,261292.0
2019-02-06 09:30:00,88.45,88.49,88.09,88.13,32466.0,67.9811,68.0119,67.7044,67.7352,32466.0
2019-02-06 09:35:00,88.13,88.42,88.08,88.26,24100.0,67.7352,67.9581,67.6967,67.8351,24100.0
2019-02-06 09:40:00,88.25,88.25,88.01,88.05,22573.0,67.8274,67.8274,67.6429,67.6737,22573.0
2019-02-06 09:45:00,88.03,88.04,87.87,87.9,21025.0,67.6583,67.666,67.5353,67.5584,21025.0
2019-02-06 09:50:00,87.93,87.99,87.81,87.97,40189.0,67.5815,67.6276,67.4892,67.6122,40189.0
2019-02-06 09:55:00,87.96,88.07,87.92,88.06,12986.0,67.6045,67.6891,67.5738,67.6814,12986.0
2019-02-06 10:00:00,88.07,88.12,88.01,88.03,15716.0,67.6891,67.7275,67.6429,67.6583,15716.0
2019-02-06 10:05:00,88.02,88.15,87.99,88.14,16490.0,67.6506,67.7505,67.6276,67.7429,16490.0
2019-02-06 10:10:00,88.14,88.26,88.13,88.23,12643.0,67.7429,67.8351,67.7352,67.812,12643.0
2019-02-06 10:15:00,88.26,88.39,88.18,88.37,16085.0,67.8351,67.935,67.7736,67.9196,16085.0
2019-02-06 10:20:00,88.38,88.49,88.38,88.46,11482.0,67.9273,68.0119,67.9273,67.9888,11482.0
2019-02-06 10:25:00,88.46,88.46,88.32,88.33,11459.0,67.9888,67.9888,67.8812,67.8889,11459.0
2019-02-06 10:30:00,88.33,88.37,88.28,88.36,17676.0,67.8889,67.9196,67.8505,67.912,17676.0
2019-02-06 10:35:00,88.37,88.45,88.32,88.45,8552.0,67.9196,67.9811,67.8812,67.9811,8552.0
2019-02-06 10:40:00,88.46,88.59,88.46,88.52,8732.0,67.9888,68.0887,67.9888,68.0349,8732.0
2019-02-06 10:45:00,88.52,88.54,88.4,88.43,10813.0,68.0349,68.0503,67.9427,67.9658,10813.0
2019-02-06 10:50:00,88.43,88.47,88.39,88.39,13206.0,67.9658,67.9965,67.935,67.935,13206.0
2019-02-06 10:55:00,88.4,88.47,88.38,88.46,7626.0,67.9427,67.9965,67.9273,67.9888,7626.0
2019-02-06 11:00:00,88.46,88.54,88.39,88.39,12596.0,67.9888,68.0503,67.935,67.935,12596.0
2019-02-06 11:05:00,88.39,88.4,88.33,88.35,7550.0,67.935,67.9427,67.8889,67.9043,7550.0
2019-02-06 11:10:00,88.35,88.4,88.31,88.33,10148.0,67.9043,67.9427,67.8735,67.8889,10148.0
2019-02-06 11:15:00,88.31,88.41,88.27,88.41,7525.0,67.8735,67.9504,67.8428,67.9504,7525.0
2019-02-06 11:20:00,88.45,88.46,88.33,88.36,18327.0,67.9811,67.9888,67.8889,67.912,18327.0
2019-02-06 11:25:00,88.36,88.55,88.32,88.53,11463.0,67.912,68.058,67.8812,68.0426,11463.0
2019-02-06 11:30:00,88.54,88.54,88.47,88.51,7316.0,68.0503,68.0503,67.9965,68.0272,7316.0
2019-02-06 11:35:00,88.51,88.51,88.47,88.48,11298.0,68.0272,68.0272,67.9965,68.0042,11298.0
2019-02-06 11:40:00,88.49,88.53,88.46,88.47,10791.0,68.0119,68.0426,67.9888,67.9965,10791.0
2019-02-06 11:45:00,88.46,88.46,88.41,88.43,6801.0,67.9888,67.9888,67.9504,67.9658,6801.0
2019-02-06 11:50:00,88.44,88.61,88.41,88.61,21691.0,67.9734,68.1041,67.9504,68.1041,21691.0
2019-02-06 11:55:00,88.6,88.62,88.49,88.51,11048.0,68.0964,68.1118,68.0119,68.0272,11048.0
2019-02-06 12:00:00,88.52,88.64,88.51,88.59,9099.0,68.0349,68.1272,68.0272,68.0887,9099.0
2019-02-06 12:05:00,88.59,88.61,88.53,88.56,5445.0,68.0887,68.1041,68.0426,68.0657,5445.0
2019-02-06 12:10:00,88.58,88.61,88.54,88.6,5960.0,68.081,68.1041,68.0503,68.0964,5960.0
2019-02-06 12:15:00,88.6,88.68,88.58,88.62,12163.0,68.0964,68.1579,68.081,68.1118,12163.0
2019-02-06 12:20:00,88.64,88.71,88.64,88.65,8958.0,68.1272,68.181,68.1272,68.1348,8958.0
2019-02-06 12:25:00,88.65,88.67,88.62,88.63,5416.0,68.1348,68.1502,68.1118,68.1195,5416.0
2019-02-06 12:30:00,88.64,88.7,88.63,88.68,8667.0,68.1272,68.1733,68.1195,68.1579,8667.0
2019-02-06 12:35:00,88.69,88.74,88.67,88.7,10470.0,68.1656,68.204,68.1502,68.1733,10470.0
2019-02-06 12:40:00,88.7,88.7,88.64,88.68,5074.0,68.1733,68.1733,68.1272,68.1579,5074.0
2019-02-06 12:45:00,88.69,88.69,88.62,88.63,4690.0,68.1656,68.1656,68.1118,68.1195,4690.0
2019-02-06 12:50:00,88.65,88.69,88.64,88.65,5900.0,68.1348,68.1656,68.1272,68.1348,5900.0
2019-02-06 12:55:00,88.64,88.79,88.64,88.75,29871.0,68.1272,68.2424,68.1272,68.2117,29871.0
2019-02-06 13:00:00,88.78,88.79,88.74,88.76,3892.0,68.2348,68.2424,68.204,68.2194,3892.0
2019-02-06 13:05:00,88.76,88.76,88.69,88.71,4864.0,68.2194,68.2194,68.1656,68.181,4864.0
2019-02-06 13:10:00,88.71,88.72,88.61,88.62,5441.0,68.181,68.1886,68.1041,68.1118,5441.0
2019-02-06 13:15:00,88.6,88.63,88.56,88.59,7771.0,68.0964,68.1195,68.0657,68.0887,7771.0
2019-02-06 13:20:00,88.58,88.59,88.53,88.54,6941.0,68.081,68.0887,68.0426,68.0503,6941.0
2019-02-06 13:25:00,88.54,88.56,88.52,88.54,10275.0,68.0503,68.0657,68.0349,68.0503,10275.0
2019-02-06 13:30:00,88.55,88.56,88.51,88.53,10991.0,68.058,68.0657,68.0272,68.0426,10991.0
2019-02-06 13:35:00,88.55,88.6,88.45,88.56,54329.0,68.058,68.0964,67.9811,68.0657,54329.0
2019-02-06 13:40:00,88.56,88.58,88.55,88.55,8374.0,68.0657,68.081,68.058,68.058,8374.0
2019-02-06 13:45:00,88.56,88.57,88.47,88.48,9155.0,68.0657,68.0734,67.9965,68.0042,9155.0
2019-02-06 13:50:00,88.48,88.5,88.45,88.47,11226.0,68.0042,68.0196,67.9811,67.9965,11226.0
2019-02-06 13:55:00,88.47,88.51,88.44,88.44,12540.0,67.9965,68.0272,67.9734,67.9734,12540.0
2019-02-06 14:00:00,88.44,88.5,88.4,88.4,10725.0,67.9734,68.0196,67.9427,67.9427,10725.0
2019-02-06 14:05:00,88.39,88.4,88.28,88.3,16557.0,67.935,67.9427,67.8505,67.8658,16557.0
2019-02-06 14:10:00,88.3,88.33,88.29,88.3,19309.0,67.8658,67.8889,67.8581,67.8658,19309.0
2019-02-06 14:15:00,88.3,88.38,88.28,88.37,9708.0,67.8658,67.9273,67.8505,67.9196,9708.0
2019-02-06 14:20:00,88.38,88.42,88.33,88.33,8047.0,67.9273,67.9581,67.8889,67.8889,8047.0
2019-02-06 14:25:00,88.33,88.33,88.29,88.3,7276.0,67.8889,67.8889,67.8581,67.8658,7276.0
2019-02-06 14:30:00,88.3,88.3,88.24,88.29,13300.0,67.8658,67.8658,67.8197,67.8581,13300.0
2019-02-06 14:35:00,88.3,88.3,88.17,88.18,10124.0,67.8658,67.8658,67.7659,67.7736,10124.0
2019-02-06 14:40:00,88.16,88.23,88.16,88.2,49803.0,67.7582,67.812,67.7582,67.789,49803.0
2019-02-06 14:45:00,88.2,88.27,88.2,88.27,33743.0,67.789,67.8428,67.789,67.8428,33743.0
2019-02-06 14:50:00,88.26,88.27,88.22,88.23,15741.0,67.8351,67.8428,67.8043,67.812,15741.0
2019-02-06 14:55:00,88.22,88.24,88.17,88.24,73753.0,67.8043,67.8197,67.7659,67.8197,73753.0
2019-02-06 15:00:00,88.23,88.28,88.21,88.28,19781.0,67.812,67.8505,67.7967,67.8505,19781.0
2019-02-06 15:05:00,88.28,88.28,88.2,88.27,27593.0,67.8505,67.8505,67.789,67.8428,27593.0
2019-02-06 15:10:00,88.26,88.32,88.24,88.28,27768.0,67.8351,67.8812,67.8197,67.8505,27768.0
2019-02-06 15:15:00,88.29,88.3,88.25,88.27,12433.0,67.8581,67.8658,67.8274,67.8428,12433.0
2019-02-06 15:20:00,88.28,88.37,88.27,88.36,24510.0,67.8505,67.9196,67.8428,67.912,24510.0
2019-02-06 15:25:00,88.36,88.37,88.3,88.33,18100.0,67.912,67.9196,67.8658,67.8889,18100.0
2019-02-06 15:30:00,88.33,88.34,88.3,88.31,29015.0,67.8889,67.8966,67.8658,67.8735,29015.0
2019-02-06 15:35:00,88.31,88.31,88.25,88.25,28983.0,67.8735,67.8735,67.8274,67.8274,28983.0
2019-02-06 15:40:00,88.25,88.28,88.25,88.25,27956.0,67.8274,67.8505,67.8274,67.8274,27956.0
2019-02-06 15:45:00,88.25,88.36,88.2,88.35,46750.0,67.8274,67.912,67.789,67.9043,46750.0
2019-02-06 15:50:00,88.36,88.43,88.32,88.43,55908.0,67.912,67.9658,67.8812,67.9658,55908.0
2019-02-06 15:55:00,88.42,88.45,88.29,88.44,198232.0,67.9581,67.9811,67.8581,67.9734,198232.0
2019-02-07 09:30:00,88.4,88.5,87.85,88.14,51769.0,67.9427,68.0196,67.52,67.7429,51769.0
2019-02-07 09:35:00,88.29,88.51,88.29,88.29,18656.0,67.8581,68.0272,67.8581,67.8581,18656.0
2019-02-07 09:40:00,88.29,88.42,88.19,88.19,16702.0,67.8581,67.9581,67.7813,67.7813,16702.0
2019-02-07 09:45:00,88.17,88.28,87.99,88.04,18114.0,67.7659,67.8505,67.6276,67.666,18114.0
2019-02-07 09:50:00,88.03,88.2,88.03,88.17,14827.0,67.6583,67.789,67.6583,67.7659,14827.0
2019-02-07 09:55:00,88.16,88.32,88.16,88.21,25897.0,67.7582,67.8812,67.7582,67.7967,25897.0
2019-02-07 10:00:00,88.24,88.46,88.24,88.4,18011.0,67.8197,67.9888,67.8197,67.9427,18011.0
2019-02-07 10:05:00,88.4,88.59,88.38,88.46,19187.0,67.9427,68.0887,67.9273,67.9888,19187.0
2019-02-07 10:10:00,88.48,88.59,88.44,88.58,20068.0,68.0042,68.0887,67.9734,68.081,20068.0
2019-02-07 10:15:00,88.58,88.66,88.51,88.64,14563.0,68.081,68.1425,68.0272,68.1272,14563.0
2019-02-07 10:20:00,88.67,88.91,88.66,88.91,18618.0,68.1502,68.3347,68.1425,68.3347,18618.0
2019-02-07 10:25:00,88.91,88.91,88.64,88.64,24164.0,68.3347,68.3347,68.1272,68.1272,24164.0
2019-02-07 10:30:00,88.63,88.67,88.49,88.49,14455.0,68.1195,68.1502,68.0119,68.0119,14455.0
2019-02-07 10:35:00,88.5,88.64,88.49,88.59,13338.0,68.0196,68.1272,68.0119,68.0887,13338.0
2019-02-07 10:40:00,88.61,88.61,88.45,88.47,9270.0,68.1041,68.1041,67.9811,67.9965,9270.0
2019-02-07 10:45:00,88.47,88.54,88.45,88.48,14131.0,67.9965,68.0503,67.9811,68.0042,14131.0
2019-02-07 10:50:00,88.48,88.61,88.42,88.61,9946.0,68.0042,68.1041,67.9581,68.1041,9946.0
2019-02-07 10:55:00,88.62,88.73,88.59,88.73,14511.0,68.1118,68.1963,68.0887,68.1963,14511.0
2019-02-07 11:00:00,88.74,88.87,88.71,88.73,73640.0,68.204,68.3039,68.181,68.1963,73640.0
2019-02-07 11:05:00,88.73,88.89,88.66,88.87,37378.0,68.1963,68.3193,68.1425,68.3039,37378.0
2019-02-07 11:10:00,88.85,88.96,88.76,88.93,21324.0,68.2886,68.3731,68.2194,68.35,21324.0
2019-02-07 11:15:00,88.94,89.11,88.94,89.1,94168.0,68.3577,68.4884,68.3577,68.4807,94168.0
2019-02-07 11:20:00,89.1,89.1,88.93,88.95,30221.0,68.4807,68.4807,68.35,68.3654,30221.0
2019-02-07 11:25:00,88.95,89.12,88.95,89.09,30279.0,68.3654,68.4961,68.3654,68.473,30279.0
2019-02-07 11:30:00,89.09,89.24,89.08,89.13,65853.0,68.473,68.5883,68.4653,68.5038,65853.0
2019-02-07 11:35:00,89.13,89.23,89.08,89.21,30270.0,68.5038,68.5806,68.4653,68.5652,30270.0
2019-02-07 11:40:00,89.21,89.29,89.09,89.14,23996.0,68.5652,68.6267,68.473,68.5114,23996.0
2019-02-07 11:45:00,89.14,89.14,88.96,89.08,25255.0,68.5114,68.5114,68.3731,68.4653,25255.0
2019-02-07 11:50:00,89.08,89.12,89.06,89.1,45881.0,68.4653,68.4961,68.45,68.4807,45881.0
2019-02-07 11:55:00,89.13,89.13,89.06,89.09,44730.0,68.5038,68.5038,68.45,68.473,44730.0
2019-02-07 12:00:00,89.09,89.19,89.08,89.18,22217.0,68.473,68.5499,68.4653,68.5422,22217.0
2019-02-07 12:05:00,89.16,89.16,89.08,89.15,18747.0,68.5268,68.5268,68.4653,68.5191,18747.0
2019-02-07 12:10:00,89.15,89.15,89.06,89.13,23048.0,68.5191,68.5191,68.45,68.5038,23048.0
2019-02-07 12:15:00,89.12,89.21,89.12,89.14,11584.0,68.4961,68.5652,68.4961,68.5114,11584.0
2019-02-07 12:20:00,89.15,89.18,88.99,89.0,26581.0,68.5191,68.5422,68.3962,68.4038,26581.0
2019-02-07 12:25:00,89.0,89.0,88.93,88.95,16998.0,68.4038,68.4038,68.35,68.3654,16998.0
2019-02-07 12:30:00,88.94,89.03,88.93,89.02,15916.0,68.3577,68.4269,68.35,68.4192,15916.0
2019-02-07 12:35:00,89.02,89.03,88.94,88.95,15841.0,68.4192,68.4269,68.3577,68.3654,15841.0
2019-02-07 12:40:00,88.92,88.92,88.82,88.86,13616.0,68.3424,68.3424,68.2655,68.2962,13616.0
2019-02-07 12:45:00,88.85,88.88,88.78,88.82,9444.0,68.2886,68.3116,68.2348,68.2655,9444.0
2019-02-07 12:50:00,88.8,88.85,88.78,88.85,13537.0,68.2501,68.2886,68.2348,68.2886,13537.0
2019-02-07 12:55:00,88.84,88.92,88.84,88.89,33184.0,68.2809,68.3424,68.2809,68.3193,33184.0
2019-02-07 13:00:00,88.89,89.04,88.89,88.98,20289.0,68.3193,68.4346,68.3193,68.3885,20289.0
2019-02-07 13:05:00,88.97,89.0,88.87,88.94,10675.0,68.3808,68.4038,68.3039,68.3577,10675.0
2019-02-07 13:10:00,88.93,89.03,88.93,88.98,6070.0,68.35,68.4269,68.35,68.3885,6070.0
2019-02-07 13:15:00,88.98,89.02,88.89,88.95,11123.0,68.3885,68.4192,68.3193,68.3654,11123.0
2019-02-07 13:20:00,88.97,89.09,88.97,89.09,15715.0,68.3808,68.473,68.3808,68.473,15715.0
2019-02-07 13:25:00,89.1,89.12,89.04,89.09,22610.0,68.4807,68.4961,68.4346,68.473,22610.0
2019-02-07 13:30:00,89.08,89.13,89.05,89.12,8559.0,68.4653,68.5038,68.4423,68.4961,8559.0
2019-02-07 13:35:00,89.11,89.15,89.1,89.13,9286.0,68.4884,68.5191,68.4807,68.5038,9286.0
2019-02-07 13:40:00,89.14,89.16,89.09,89.09,11491.0,68.5114,68.5268,68.473,68.473,11491.0
2019-02-07 13:45:00,89.09,89.1,88.98,89.03,25161.0,68.473,68.4807,68.3885,68.4269,25161.0
2019-02-07 13:50:00,89.03,89.05,88.96,89.02,14678.0,68.4269,68.4423,68.3731,68.4192,14678.0
2019-02-07 13:55:00,89.03,89.05,88.94,88.95,12949.0,68.4269,68.4423,68.3577,68.3654,12949.0
2019-02-07 14:00:00,88.95,88.98,88.9,88.91,11418.0,68.3654,68.3885,68.327,68.3347,11418.0
2019-02-07 14:05:00,88.91,88.96,88.87,88.9,15911.0,68.3347,68.3731,68.3039,68.327,15911.0
2019-02-07 14:10:00,88.9,88.95,88.86,88.92,11216.0,68.327,68.3654,68.2962,68.3424,11216.0
2019-02-07 14:15:00,88.92,88.97,88.86,88.94,20728.0,68.3424,68.3808,68.2962,68.3577,20728.0
2019-02-07 14:20:00,88.94,89.08,88.94,89.04,15418.0,68.3577,68.4653,68.3577,68.4346,15418.0
2019-02-07 14:25:00,89.06,89.11,89.03,89.11,11566.0,68.45,68.4884,68.4269,68.4884,11566.0
2019-02-07 14:30:00,89.11,89.11,89.06,89.07,15189.0,68.4884,68.4884,68.45,68.4576,15189.0
2019-02-07 14:35:00,89.07,89.09,89.01,89.02,12089.0,68.4576,68.473,68.4115,68.4192,12089.0
2019-02-07 14:40:00,89.02,89.02,88.96,88.97,9232.0,68.4192,68.4192,68.3731,68.3808,9232.0
2019-02-07 14:45:00,88.96,89.01,88.92,88.95,15673.0,68.3731,68.4115,68.3424,68.3654,15673.0
2019-02-07 14:50:00,88.96,89.08,88.96,89.07,15869.0,68.3731,68.4653,68.3731,68.4576,15869.0
2019-02-07 14:55:00,89.06,89.19,89.06,89.19,29796.0,68.45,68.5499,68.45,68.5499,29796.0
2019-02-07 15:00:00,89.18,89.23,89.14,89.17,19439.0,68.5422,68.5806,68.5114,68.5345,19439.0
2019-02-07 15:05:00,89.18,89.24,89.13,89.23,21917.0,68.5422,68.5883,68.5038,68.5806,21917.0
2019-02-07 15:10:00,89.23,89.31,89.2,89.3,36886.0,68.5806,68.6421,68.5576,68.6344,36886.0
2019-02-07 15:15:00,89.31,89.32,89.17,89.22,50235.0,68.6421,68.6498,68.5345,68.5729,50235.0
2019-02-07 15:20:00,89.23,89.34,89.23,89.28,19451.0,68.5806,68.6652,68.5806,68.619,19451.0
2019-02-07 15:25:00,89.28,89.34,89.22,89.33,33291.0,68.619,68.6652,68.5729,68.6575,33291.0
2019-02-07 15:30:00,89.32,89.34,89.13,89.16,33264.0,68.6498,68.6652,68.5038,68.5268,33264.0
2019-02-07 15:35:00,89.17,89.33,89.14,89.28,43230.0,68.5345,68.6575,68.5114,68.619,43230.0
2019-02-07 15:40:00,89.28,89.38,89.28,89.38,41431.0,68.619,68.6959,68.619,68.6959,41431.0
2019-02-07 15:45:00,89.37,89.5,89.35,89.49,79022.0,68.6882,68.7881,68.6728,68.7804,79022.0
2019-02-07 15:50:00,89.49,89.5,89.34,89.34,77058.0,68.7804,68.7881,68.6652,68.6652,77058.0
2019-02-07 15:55:00,89.34,89.5,89.31,89.49,144310.0,68.6652,68.7881,68.6421,68.7804,144310.0
2019-02-08 09:30:00,89.45,89.6,89.3,89.54,59503.0,68.7497,68.865,68.6344,68.8189,59503.0
2019-02-08 09:35:00,89.42,89.75,89.31,89.75,49814.0,68.7266,68.9803,68.6421,68.9803,49814.0
2019-02-08 09:40:00,89.75,89.79,89.55,89.78,20824.0,68.9803,69.011,68.8266,69.0033,20824.0
2019-02-08 09:45:00,89.8,89.92,89.53,89.72,37347.0,69.0187,69.1109,68.8112,68.9572,37347.0
2019-02-08 09:50:00,89.69,89.8,89.61,89.72,22198.0,68.9342,69.0187,68.8727,68.9572,22198.0
2019-02-08 09:55:00,89.77,89.81,89.65,89.77,19415.0,68.9957,69.0264,68.9034,68.9957,19415.0
2019-02-08 10:00:00,89.72,89.81,89.66,89.67,23529.0,68.9572,69.0264,68.9111,68.9188,23529.0
2019-02-08 10:05:00,89.66,89.78,89.64,89.76,19926.0,68.9111,69.0033,68.8957,68.988,19926.0
2019-02-08 10:10:00,89.75,89.98,89.75,89.98,29721.0,68.9803,69.1571,68.9803,69.1571,29721.0
2019-02-08 10:15:00,89.98,90.11,89.95,90.08,83296.0,69.1571,69.257,69.134,69.2339,83296.0
2019-02-08 10:20:00,90.07,90.19,90.02,90.19,41311.0,69.2262,69.3185,69.1878,69.3185,41311.0
2019-02-08 10:25:00,90.19,90.21,89.88,89.88,33791.0,69.3185,69.3338,69.0802,69.0802,33791.0
2019-02-08 10:30:00,89.89,89.93,89.76,89.81,31632.0,69.0879,69.1186,68.988,69.0264,31632.0
2019-02-08 10:35:00,89.79,89.83,89.68,89.81,22873.0,69.011,69.0418,68.9265,69.0264,22873.0
2019-02-08 10:40:00,89.81,89.91,89.7,89.74,33691.0,69.0264,69.1033,68.9419,68.9726,33691.0
2019-02-08 10:45:00,89.74,90.05,89.73,90.04,41527.0,68.9726,69.2109,68.9649,69.2032,41527.0
2019-02-08 10:50:00,90.05,90.21,90.02,90.15,39945.0,69.2109,69.3338,69.1878,69.2877,39945.0
2019-02-08 10:55:00,90.14,90.39,90.13,90.23,116217.0,69.28,69.4722,69.2723,69.3492,116217.0
2019-02-08 11:00:00,90.22,90.22,90.09,90.19,38933.0,69.3415,69.3415,69.2416,69.3185,38933.0
2019-02-08 11:05:00,90.19,90.19,90.09,90.16,32891.0,69.3185,69.3185,69.2416,69.2954,32891.0
2019-02-08 11:10:00,90.15,90.42,90.14,90.29,84109.0,69.2877,69.4952,69.28,69.3953,84109.0
2019-02-08 11:15:00,90.29,90.35,90.16,90.24,52426.0,69.3953,69.4414,69.2954,69.3569,52426.0
2019-02-08 11:20:00,90.27,90.3,90.16,90.19,26966.0,69.3799,69.403,69.2954,69.3185,26966.0
2019-02-08 11:25:00,90.18,90.31,90.15,90.28,29503.0,69.3108,69.4107,69.2877,69.3876,29503.0
2019-02-08 11:30:00,90.27,90.44,90.26,90.41,30606.0,69.3799,69.5106,69.3723,69.4875,30606.0
2019-02-08 11:35:00,90.4,90.4,90.31,90.38,21021.0,69.4799,69.4799,69.4107,69.4645,21021.0
2019-02-08 11:40:00,90.38,90.58,90.38,90.46,48526.0,69.4645,69.6182,69.4645,69.526,48526.0
2019-02-08 11:45:00,90.45,90.5,90.39,90.41,19783.0,69.5183,69.5567,69.4722,69.4875,19783.0
2019-02-08 11:50:00,90.39,90.43,90.35,90.38,28067.0,69.4722,69.5029,69.4414,69.4645,28067.0
2019-02-08 11:55:00,90.38,90.38,90.21,90.24,29503.0,69.4645,69.4645,69.3338,69.3569,29503.0
2019-02-08 12:00:00,90.23,90.28,90.18,90.23,64915.0,69.3492,69.3876,69.3108,69.3492,64915.0
2019-02-08 12:05:00,90.22,90.46,90.21,90.45,37950.0,69.3415,69.526,69.3338,69.5183,37950.0
2019-02-08 12:10:00,90.43,90.52,90.42,90.46,25336.0,69.5029,69.5721,69.4952,69.526,25336.0
2019-02-08 12:15:00,90.44,90.44,90.38,90.38,20097.0,69.5106,69.5106,69.4645,69.4645,20097.0
2019-02-08 12:20:00,90.37,90.47,90.37,90.45,46172.0,69.4568,69.5337,69.4568,69.5183,46172.0
2019-02-08 12:25:00,90.44,90.5,90.43,90.46,24322.0,69.5106,69.5567,69.5029,69.526,24322.0
2019-02-08 12:30:00,90.45,90.5,90.43,90.46,29041.0,69.5183,69.5567,69.5029,69.526,29041.0
2019-02-08 12:35:00,90.46,90.48,90.37,90.42,21386.0,69.526,69.5413,69.4568,69.4952,21386.0
2019-02-08 12:40:00,90.43,90.45,90.39,90.43,23261.0,69.5029,69.5183,69.4722,69.5029,23261.0
2019-02-08 12:45:00,90.43,90.49,90.43,90.44,19247.0,69.5029,69.549,69.5029,69.5106,19247.0
2019-02-08 12:50:00,90.44,90.5,90.44,90.45,28663.0,69.5106,69.5567,69.5106,69.5183,28663.0
2019-02-08 12:55:00,90.44,90.47,90.39,90.46,14347.0,69.5106,69.5337,69.4722,69.526,14347.0
2019-02-08 13:00:00,90.46,90.48,90.41,90.45,13531.0,69.526,69.5413,69.4875,69.5183,13531.0
2019-02-08 13:05:00,90.45,90.52,90.44,90.47,30379.0,69.5183,69.5721,69.5106,69.5337,30379.0
2019-02-08 13:10:00,90.47,90.47,90.24,90.25,25314.0,69.5337,69.5337,69.3569,69.3646,25314.0
2019-02-08 13:15:00,90.25,90.26,90.21,90.22,15832.0,69.3646,69.3723,69.3338,69.3415,15832.0
2019-02-08 13:20:00,90.22,90.25,90.21,90.22,20285.0,69.3415,69.3646,69.3338,69.3415,20285.0
2019-02-08 13:25:00,90.23,90.3,90.21,90.27,16354.0,69.3492,69.403,69.3338,69.3799,16354.0
2019-02-08 13:30:00,90.27,90.28,90.23,90.27,16921.0,69.3799,69.3876,69.3492,69.3799,16921.0
2019-02-08 13:35:00,90.27,90.31,90.26,90.28,12500.0,69.3799,69.4107,69.3723,69.3876,12500.0
2019-02-08 13:40:00,90.27,90.31,90.23,90.28,19329.0,69.3799,69.4107,69.3492,69.3876,19329.0
2019-02-08 13:45:00,90.29,90.33,90.25,90.26,14193.0,69.3953,69.4261,69.3646,69.3723,14193.0
2019-02-08 13:50:00,90.25,90.29,90.25,90.26,14238.0,69.3646,69.3953,69.3646,69.3723,14238.0
2019-02-08 13:55:00,90.26,90.28,90.22,90.28,18227.0,69.3723,69.3876,69.3415,69.3876,18227.0
2019-02-08 14:00:00,90.28,90.31,90.18,90.19,73411.0,69.3876,69.4107,69.3108,69.3185,73411.0
2019-02-08 14:05:00,90.17,90.22,90.15,90.15,18516.0,69.3031,69.3415,69.2877,69.2877,18516.0
2019-02-08 14:10:00,90.14,90.18,90.11,90.13,20041.0,69.28,69.3108,69.257,69.2723,20041.0
2019-02-08 14:15:00,90.12,90.19,90.1,90.19,20495.0,69.2647,69.3185,69.2493,69.3185,20495.0
2019-02-08 14:20:00,90.2,90.23,90.16,90.18,19877.0,69.3261,69.3492,69.2954,69.3108,19877.0
2019-02-08 14:25:00,90.18,90.19,90.15,90.16,16491.0,69.3108,69.3185,69.2877,69.2954,16491.0
2019-02-08 14:30:00,90.15,90.27,90.14,90.26,20682.0,69.2877,69.3799,69.28,69.3723,20682.0
2019-02-08 14:35:00,90.25,90.26,90.22,90.23,17405.0,69.3646,69.3723,69.3415,69.3492,17405.0
2019-02-08 14:40:00,90.24,90.28,90.2,90.2,27951.0,69.3569,69.3876,69.3261,69.3261,27951.0
2019-02-08 14:45:00,90.2,90.23,90.13,90.22,31402.0,69.3261,69.3492,69.2723,69.3415,31402.0
2019-02-08 14:50:00,90.23,90.26,90.2,90.22,31425.0,69.3492,69.3723,69.3261,69.3415,31425.0
2019-02-08 14:55:00,90.21,90.23,90.13,90.14,27515.0,69.3338,69.3492,69.2723,69.28,27515.0
2019-02-08 15:00:00,90.14,90.22,90.14,90.21,32364.0,69.28,69.3415,69.28,69.3338,32364.0
2019-02-08 15:05:00,90.22,90.23,90.15,90.15,32957.0,69.3415,69.3492,69.2877,69.2877,32957.0
2019-02-08 15:10:00,90.15,90.22,90.11,90.21,34654.0,69.2877,69.3415,69.257,69.3338,34654.0
2019-02-08 15:15:00,90.21,90.22,90.16,90.21,36551.0,69.3338,69.3415,69.2954,69.3338,36551.0
2019-02-08 15:20:00,90.22,90.25,90.18,90.19,32496.0,69.3415,69.3646,69.3108,69.3185,32496.0
2019-02-08 15:25:00,90.19,90.22,90.16,90.17,32049.0,69.3185,69.3415,69.2954,69.3031,32049.0
2019-02-08 15:30:00,90.17,90.25,90.17,90.21,52797.0,69.3031,69.3646,69.3031,69.3338,52797.0
2019-02-08 15:35:00,90.2,90.21,90.14,90.19,51067.0,69.3261,69.3338,69.28,69.3185,51067.0
2019-02-08 15:40:00,90.19,90.23,90.14,90.23,46533.0,69.3185,69.3492,69.28,69.3492,46533.0
2019-02-08 15:45:00,90.23,90.34,90.23,90.25,61724.0,69.3492,69.4337,69.3492,69.3646,61724.0
2019-02-08 15:50:00,90.25,90.27,90.13,90.15,73546.0,69.3646,69.3799,69.2723,69.2877,73546.0
2019-02-08 15:55:00,90.14,90.34,90.13,90.3,246685.0,69.28,69.4337,69.2723,69.403,246685.0
2019-02-11 09:30:00,90.08,90.55,90.08,90.55,55680.0,69.2339,69.5951,69.2339,69.5951,55680.0
2019-02-11 09:35:00,90.55,90.61,90.27,90.51,29719.0,69.5951,69.6413,69.3799,69.5644,29719.0
2019-02-11 09:40:00,90.56,90.63,90.31,90.45,25039.0,69.6028,69.6566,69.4107,69.5183,25039.0
2019-02-11 09:45:00,90.45,90.58,90.26,90.54,21832.0,69.5183,69.6182,69.3723,69.5875,21832.0
2019-02-11 09:50:00,90.59,90.65,90.26,90.27,18167.0,69.6259,69.672,69.3723,69.3799,18167.0
2019-02-11 09:55:00,90.31,90.36,90.16,90.26,20071.0,69.4107,69.4491,69.2954,69.3723,20071.0
2019-02-11 10:00:00,90.25,90.31,90.03,90.05,17775.0,69.3646,69.4107,69.1955,69.2109,17775.0
2019-02-11 10:05:00,90.04,90.05,89.92,89.94,35628.0,69.2032,69.2109,69.1109,69.1263,35628.0
2019-02-11 10:10:00,89.95,90.04,89.89,90.02,18583.0,69.134,69.2032,69.0879,69.1878,18583.0
2019-02-11 10:15:00,90.01,90.11,89.97,90.04,12534.0,69.1801,69.257,69.1494,69.2032,12534.0
2019-02-11 10:20:00,90.04,90.08,89.93,89.94,15108.0,69.2032,69.2339,69.1186,69.1263,15108.0
2019-02-11 10:25:00,89.93,90.01,89.9,90.0,16011.0,69.1186,69.1801,69.0956,69.1724,16011.0
2019-02-11 10:30:00,90.01,90.05,89.95,90.01,12364.0,69.1801,69.2109,69.134,69.1801,12364.0
2019-02-11 10:35:00,90.0,90.15,89.99,90.12,8255.0,69.1724,69.2877,69.1647,69.2647,8255.0
2019-02-11 10:40:00,90.1,90.16,90.07,90.12,12336.0,69.2493,69.2954,69.2262,69.2647,12336.0
2019-02-11 10:45:00,90.11,90.12,89.95,90.0,22506.0,69.257,69.2647,69.134,69.1724,22506.0
2019-02-11 10:50:00,89.99,90.01,89.91,89.96,10204.0,69.1647,69.1801,69.1033,69.1417,10204.0
2019-02-11 10:55:00,89.96,90.06,89.93,89.98,14402.0,69.1417,69.2185,69.1186,69.1571,14402.0
2019-02-11 11:00:00,89.99,90.05,89.9,89.99,20937.0,69.1647,69.2109,69.0956,69.1647,20937.0
2019-02-11 11:05:00,90.0,90.12,89.98,90.09,12562.0,69.1724,69.2647,69.1571,69.2416,12562.0
2019-02-11 11:10:00,90.09,90.11,89.95,90.05,23473.0,69.2416,69.257,69.134,69.2109,23473.0
2019-02-11 11:15:00,90.05,90.08,89.97,90.06,11083.0,69.2109,69.2339,69.1494,69.2185,11083.0
2019-02-11 11:20:00,90.07,90.1,89.98,90.0,13094.0,69.2262,69.2493,69.1571,69.1724,13094.0
2019-02-11 11:25:00,90.02,90.08,89.99,90.08,10958.0,69.1878,69.2339,69.1647,69.2339,10958.0
2019-02-11 11:30:00,90.06,90.1,90.0,90.0,15466.0,69.2185,69.2493,69.1724,69.1724,15466.0
2019-02-11 11:35:00,89.99,90.01,89.89,89.96,21680.0,69.1647,69.1801,69.0879,69.1417,21680.0
2019-02-11 11:40:00,89.95,90.07,89.95,90.05,17633.0,69.134,69.2262,69.134,69.2109,17633.0
2019-02-11 11:45:00,90.04,90.07,90.01,90.03,12060.0,69.2032,69.2262,69.1801,69.1955,12060.0
2019-02-11 11:50:00,90.01,90.07,89.99,90.03,11913.0,69.1801,69.2262,69.1647,69.1955,11913.0
2019-02-11 11:55:00,90.02,90.06,89.93,89.94,10623.0,69.1878,69.2185,69.1186,69.1263,10623.0
2019-02-11 12:00:00,89.95,90.0,89.95,89.98,16005.0,69.134,69.1724,69.134,69.1571,16005.0
2019-02-11 12:05:00,89.98,89.99,89.92,89.94,11776.0,69.1571,69.1647,69.1109,69.1263,11776.0
2019-02-11 12:10:00,89.98,89.98,89.91,89.92,8165.0,69.1571,69.1571,69.1033,69.1109,8165.0
2019-02-11 12:15:00,89.92,89.94,89.83,89.84,12774.0,69.1109,69.1263,69.0418,69.0495,12774.0
2019-02-11 12:20:00,89.84,89.91,89.84,89.89,15726.0,69.0495,69.1033,69.0495,69.0879,15726.0
2019-02-11 12:25:00,89.87,89.89,89.78,89.84,17799.0,69.0725,69.0879,69.0033,69.0495,17799.0
2019-02-11 12:30:00,89.86,89.9,89.84,89.86,7081.0,69.0648,69.0956,69.0495,69.0648,7081.0
2019-02-11 12:35:00,89.87,89.91,89.87,89.88,7864.0,69.0725,69.1033,69.0725,69.0802,7864.0
2019-02-11 12:40:00,89.87,89.88,89.79,89.83,17012.0,69.0725,69.0802,69.011,69.0418,17012.0
2019-02-11 12:45:00,89.82,89.9,89.82,89.89,6957.0,69.0341,69.0956,69.0341,69.0879,6957.0
2019-02-11 12:50:00,89.88,89.98,89.87,89.96,16465.0,69.0802,69.1571,69.0725,69.1417,16465.0
2019-02-11 12:55:00,89.94,89.96,89.86,89.95,14367.0,69.1263,69.1417,69.0648,69.134,14367.0
2019-02-11 13:00:00,89.95,89.99,89.91,89.91,13580.0,69.134,69.1647,69.1033,69.1033,13580.0
2019-02-11 13:05:00,89.91,89.92,89.86,89.87,12205.0,69.1033,69.1109,69.0648,69.0725,12205.0
2019-02-11 13:10:00,89.87,89.88,89.83,89.83,23111.0,69.0725,69.0802,69.0418,69.0418,23111.0
2019-02-11 13:15:00,89.83,89.85,89.81,89.83,6150.0,69.0418,69.0571,69.0264,69.0418,6150.0
2019-02-11 13:20:00,89.82,89.82,89.76,89.79,17804.0,69.0341,69.0341,68.988,69.011,17804.0
2019-02-11 13:25:00,89.78,89.79,89.73,89.75,17032.0,69.0033,69.011,68.9649,68.9803,17032.0
2019-02-11 13:30:00,89.74,89.79,89.73,89.79,10584.0,68.9726,69.011,68.9649,69.011,10584.0
2019-02-11 13:35:00,89.78,89.82,89.77,89.82,7199.0,69.0033,69.0341,68.9957,69.0341,7199.0
2019-02-11 13:40:00,89.81,89.88,89.8,89.88,28917.0,69.0264,69.0802,69.0187,69.0802,28917.0
2019-02-11 13:45:00,89.85,89.89,89.84,89.85,11838.0,69.0571,69.0879,69.0495,69.0571,11838.0
2019-02-11 13:50:00,89.85,89.86,89.81,89.82,8520.0,69.0571,69.0648,69.0264,69.0341,8520.0
2019-02-11 13:55:00,89.82,89.83,89.75,89.75,15465.0,69.0341,69.0418,68.9803,68.9803,15465.0
2019-02-11 14:00:00,89.74,89.77,89.7,89.77,17858.0,68.9726,68.9957,68.9419,68.9957,17858.0
2019-02-11 14:05:00,89.77,89.83,89.75,89.8,9779.0,68.9957,69.0418,68.9803,69.0187,9779.0
2019-02-11 14:10:00,89.79,89.83,89.75,89.8,12206.0,69.011,69.0418,68.9803,69.0187,12206.0
2019-02-11 14:15:00,89.81,89.84,89.71,89.73,9741.0,69.0264,69.0495,68.9495,68.9649,9741.0
2019-02-11 14:20:00,89.73,89.8,89.72,89.74,12584.0,68.9649,69.0187,68.9572,68.9726,12584.0
2019-02-11 14:25:00,89.75,89.79,89.74,89.77,8337.0,68.9803,69.011,68.9726,68.9957,8337.0
2019-02-11 14:30:00,89.78,89.85,89.77,89.83,10551.0,69.0033,69.0571,68.9957,69.0418,10551.0
2019-02-11 14:35:00,89.83,89.86,89.79,89.8,10103.0,69.0418,69.0648,69.011,69.0187,10103.0
2019-02-11 14:40:00,89.8,89.88,89.8,89.88,14344.0,69.0187,69.0802,69.0187,69.0802,14344.0
2019-02-11 14:45:00,89.87,89.94,89.87,89.92,16765.0,69.0725,69.1263,69.0725,69.1109,16765.0
2019-02-11 14:50:00,89.91,89.93,89.84,89.93,12346.0,69.1033,69.1186,69.0495,69.1186,12346.0
2019-02-11 14:55:00,89.91,89.94,89.87,89.91,13789.0,69.1033,69.1263,69.0725,69.1033,13789.0
2019-02-11 15:00:00,89.92,89.96,89.89,89.94,18882.0,69.1109,69.1417,69.0879,69.1263,18882.0
2019-02-11 15:05:00,89.94,89.97,89.92,89.96,16682.0,69.1263,69.1494,69.1109,69.1417,16682.0
2019-02-11 15:10:00,89.96,90.02,89.93,90.0,14685.0,69.1417,69.1878,69.1186,69.1724,14685.0
2019-02-11 15:15:00,90.0,90.04,89.96,89.97,19278.0,69.1724,69.2032,69.1417,69.1494,19278.0
2019-02-11 15:20:00,89.97,90.01,89.94,89.99,14238.0,69.1494,69.1801,69.1263,69.1647,14238.0
2019-02-11 15:25:00,90.0,90.09,89.98,90.08,21062.0,69.1724,69.2416,69.1571,69.2339,21062.0
2019-02-11 15:30:00,90.09,90.17,90.07,90.13,32818.0,69.2416,69.3031,69.2262,69.2723,32818.0
2019-02-11 15:35:00,90.14,90.14,90.06,90.08,44223.0,69.28,69.28,69.2185,69.2339,44223.0
2019-02-11 15:40:00,90.08,90.09,89.91,89.92,31406.0,69.2339,69.2416,69.1033,69.1109,31406.0
2019-02-11 15:45:00,89.91,90.02,89.89,89.99,38958.0,69.1033,69.1878,69.0879,69.1647,38958.0
2019-02-11 15:50:00,90.0,90.12,89.95,90.09,59970.0,69.1724,69.2647,69.134,69.2416,59970.0
2019-02-11 15:55:00,90.09,90.24,90.07,90.17,184740.0,69.2416,69.3569,69.2262,69.3031,184740.0
2019-02-12 09:30:00,90.24,90.37,89.94,90.09,56987.0,69.3569,69.4568,69.1263,69.2416,56987.0
2019-02-12 09:35:00,90.05,90.29,90.04,90.06,32422.0,69.2109,69.3953,69.2032,69.2185,32422.0
2019-02-12 09:40:00,90.07,90.07,89.65,89.98,36567.0,69.2262,69.2262,68.9034,69.1571,36567.0
2019-02-12 09:45:00,89.95,90.11,89.87,90.07,20273.0,69.134,69.257,69.0725,69.2262,20273.0
2019-02-12 09:50:00,90.06,90.13,89.99,90.02,18455.0,69.2185,69.2723,69.1647,69.1878,18455.0
2019-02-12 09:55:00,90.02,90.02,89.85,89.87,40117.0,69.1878,69.1878,69.0571,69.0725,40117.0
2019-02-12 10:00:00,89.87,90.02,89.81,90.0,38041.0,69.0725,69.1878,69.0264,69.1724,38041.0
2019-02-12 10:05:00,90.0,90.11,89.97,90.09,42645.0,69.1724,69.257,69.1494,69.2416,42645.0
2019-02-12 10:10:00,90.09,90.17,90.02,90.14,38648.0,69.2416,69.3031,69.1878,69.28,38648.0
2019-02-12 10:15:00,90.13,90.25,90.09,90.21,28908.0,69.2723,69.3646,69.2416,69.3338,28908.0
2019-02-12 10:20:00,90.22,90.22,90.13,90.17,35895.0,69.3415,69.3415,69.2723,69.3031,35895.0
2019-02-12 10:25:00,90.16,90.19,89.99,90.01,28703.0,69.2954,69.3185,69.1647,69.1801,28703.0
2019-02-12 10:30:00,89.99,90.0,89.86,89.88,21133.0,69.1647,69.1724,69.0648,69.0802,21133.0
2019-02-12 10:35:00,89.91,90.04,89.89,90.04,21088.0,69.1033,69.2032,69.0879,69.2032,21088.0
2019-02-12 10:40:00,90.04,90.14,90.04,90.12,24109.0,69.2032,69.28,69.2032,69.2647,24109.0
2019-02-12 10:45:00,90.13,90.17,90.1,90.15,20821.0,69.2723,69.3031,69.2493,69.2877,20821.0
2019-02-12 10:50:00,90.15,90.23,90.07,90.09,20430.0,69.2877,69.3492,69.2262,69.2416,20430.0
2019-02-12 10:55:00,90.07,90.24,90.07,90.23,28056.0,69.2262,69.3569,69.2262,69.3492,28056.0
2019-02-12 11:00:00,90.25,90.31,90.23,90.26,28574.0,69.3646,69.4107,69.3492,69.3723,28574.0
2019-02-12 11:05:00,90.27,90.37,90.27,90.33,29348.0,69.3799,69.4568,69.3799,69.4261,29348.0
2019-02-12 11:10:00,90.32,90.56,90.28,90.55,38594.0,69.4184,69.6028,69.3876,69.5951,38594.0
2019-02-12 11:15:00,90.54,90.54,90.46,90.48,24439.0,69.5875,69.5875,69.526,69.5413,24439.0
2019-02-12 11:20:00,90.48,90.52,90.41,90.44,19304.0,69.5413,69.5721,69.4875,69.5106,19304.0
2019-02-12 11:25:00,90.44,90.51,90.42,90.51,15701.0,69.5106,69.5644,69.4952,69.5644,15701.0
2019-02-12 11:30:00,90.51,90.68,90.5,90.56,29589.0,69.5644,69.6951,69.5567,69.6028,29589.0
2019-02-12 11:35:00,90.56,90.63,90.54,90.61,26034.0,69.6028,69.6566,69.5875,69.6413,26034.0
2019-02-12 11:40:00,90.6,90.68,90.59,90.67,19370.0,69.6336,69.6951,69.6259,69.6874,19370.0
2019-02-12 11:45:00,90.68,90.71,90.57,90.57,12315.0,69.6951,69.7181,69.6105,69.6105,12315.0
2019-02-12 11:50:00,90.57,90.61,90.55,90.56,15265.0,69.6105,69.6413,69.5951,69.6028,15265.0
2019-02-12 11:55:00,90.56,90.64,90.53,90.62,20900.0,69.6028,69.6643,69.5798,69.6489,20900.0
2019-02-12 12:00:00,90.62,90.7,90.56,90.7,13358.0,69.6489,69.7104,69.6028,69.7104,13358.0
2019-02-12 12:05:00,90.71,90.74,90.66,90.67,15937.0,69.7181,69.7412,69.6797,69.6874,15937.0
2019-02-12 12:10:00,90.67,90.68,90.58,90.59,18125.0,69.6874,69.6951,69.6182,69.6259,18125.0
2019-02-12 12:15:00,90.6,90.63,90.54,90.58,20876.0,69.6336,69.6566,69.5875,69.6182,20876.0
2019-02-12 12:20:00,90.58,90.62,90.46,90.46,18346.0,69.6182,69.6489,69.526,69.526,18346.0
2019-02-12 12:25:00,90.46,90.47,90.38,90.43,30975.0,69.526,69.5337,69.4645,69.5029,30975.0
2019-02-12 12:30:00,90.43,90.55,90.4,90.51,17168.0,69.5029,69.5951,69.4799,69.5644,17168.0
2019-02-12 12:35:00,90.52,90.59,90.52,90.58,14118.0,69.5721,69.6259,69.5721,69.6182,14118.0
2019-02-12 12:40:00,90.59,90.61,90.57,90.6,22879.0,69.6259,69.6413,69.6105,69.6336,22879.0
2019-02-12 12:45:00,90.6,90.66,90.59,90.6,28266.0,69.6336,69.6797,69.6259,69.6336,28266.0
2019-02-12 12:50:00,90.61,90.63,90.53,90.55,10732.0,69.6413,69.6566,69.5798,69.5951,10732.0
2019-02-12 12:55:00,90.55,90.58,90.51,90.51,9565.0,69.5951,69.6182,69.5644,69.5644,9565.0
2019-02-12 13:00:00,90.5,90.53,90.35,90.38,9505.0,69.5567,69.5798,69.4414,69.4645,9505.0
2019-02-12 13:05:00,90.36,90.37,90.26,90.27,11936.0,69.4491,69.4568,69.3723,69.3799,11936.0
2019-02-12 13:10:00,90.28,90.36,90.24,90.28,12951.0,69.3876,69.4491,69.3569,69.3876,12951.0
2019-02-12 13:15:00,90.28,90.3,90.23,90.27,9765.0,69.3876,69.403,69.3492,69.3799,9765.0
2019-02-12 13:20:00,90.26,90.3,90.22,90.28,10445.0,69.3723,69.403,69.3415,69.3876,10445.0
2019-02-12 13:25:00,90.26,90.32,90.21,90.31,14384.0,69.3723,69.4184,69.3338,69.4107,14384.0
2019-02-12 13:30:00,90.31,90.38,90.27,90.38,15489.0,69.4107,69.4645,69.3799,69.4645,15489.0
2019-02-12 13:35:00,90.36,90.36,90.28,90.28,11243.0,69.4491,69.4491,69.3876,69.3876,11243.0
2019-02-12 13:40:00,90.29,90.35,90.28,90.34,23203.0,69.3953,69.4414,69.3876,69.4337,23203.0
2019-02-12 13:45:00,90.33,90.36,90.31,90.36,6139.0,69.4261,69.4491,69.4107,69.4491,6139.0
2019-02-12 13:50:00,90.35,90.39,90.33,90.37,12192.0,69.4414,69.4722,69.4261,69.4568,12192.0
2019-02-12 13:55:00,90.36,90.39,90.33,90.34,9947.0,69.4491,69.4722,69.4261,69.4337,9947.0
2019-02-12 14:00:00,90.34,90.34,90.27,90.29,7611.0,69.4337,69.4337,69.3799,69.3953,7611.0
2019-02-12 14:05:00,90.29,90.3,90.28,90.28,6183.0,69.3953,69.403,69.3876,69.3876,6183.0
2019-02-12 14:10:00,90.27,90.35,90.25,90.25,17241.0,69.3799,69.4414,69.3646,69.3646,17241.0
2019-02-12 14:15:00,90.26,90.28,90.22,90.24,6709.0,69.3723,69.3876,69.3415,69.3569,6709.0
2019-02-12 14:20:00,90.24,90.26,90.2,90.24,15421.0,69.3569,69.3723,69.3261,69.3569,15421.0
2019-02-12 14:25:00,90.24,90.33,90.18,90.19,18776.0,69.3569,69.4261,69.3108,69.3185,18776.0
2019-02-12 14:30:00,90.19,90.21,90.17,90.21,12259.0,69.3185,69.3338,69.3031,69.3338,12259.0
2019-02-12 14:35:00,90.2,90.25,90.19,90.25,13789.0,69.3261,69.3646,69.3185,69.3646,13789.0
2019-02-12 14:40:00,90.24,90.25,90.21,90.23,10948.0,69.3569,69.3646,69.3338,69.3492,10948.0
2019-02-12 14:45:00,90.23,90.26,90.19,90.24,10432.0,69.3492,69.3723,69.3185,69.3569,10432.0
2019-02-12 14:50:00,90.25,90.28,90.24,90.27,14230.0,69.3646,69.3876,69.3569,69.3799,14230.0
2019-02-12 14:55:00,90.27,90.3,90.22,90.28,10097.0,69.3799,69.403,69.3415,69.3876,10097.0
2019-02-12 15:00:00,90.28,90.3,90.24,90.28,17628.0,69.3876,69.403,69.3569,69.3876,17628.0
2019-02-12 15:05:00,90.3,90.31,90.28,90.3,19354.0,69.403,69.4107,69.3876,69.403,19354.0
2019-02-12 15:10:00,90.3,90.32,90.27,90.3,28834.0,69.403,69.4184,69.3799,69.403,28834.0
2019-02-12 15:15:00,90.29,90.31,90.24,90.27,16712.0,69.3953,69.4107,69.3569,69.3799,16712.0
2019-02-12 15:20:00,90.26,90.34,90.25,90.32,17475.0,69.3723,69.4337,69.3646,69.4184,17475.0
2019-02-12 15:25:00,90.31,90.32,90.25,90.29,19277.0,69.4107,69.4184,69.3646,69.3953,19277.0
2019-02-12 15:30:00,90.29,90.29,90.1,90.11,27452.0,69.3953,69.3953,69.2493,69.257,27452.0
2019-02-12 15:35:00,90.11,90.11,89.91,89.97,36900.0,69.257,69.257,69.1033,69.1494,36900.0
2019-02-12 15:40:00,89.96,90.07,89.96,90.01,40350.0,69.1417,69.2262,69.1417,69.1801,40350.0
2019-02-12 15:45:00,90.02,90.06,89.95,90.02,46118.0,69.1878,69.2185,69.134,69.1878,46118.0
2019-02-12 15:50:00,90.02,90.1,90.0,90.09,48959.0,69.1878,69.2493,69.1724,69.2416,48959.0
2019-02-12 15:55:00,90.1,90.26,90.1,90.23,187396.0,69.2493,69.3723,69.2493,69.3492,187396.0
2019-02-13 09:30:00,89.9,90.03,89.69,89.9,68469.0,69.0956,69.1955,68.9342,69.0956,68469.0
2019-02-13 09:35:00,89.88,89.98,89.77,89.79,32128.0,69.0802,69.1571,68.9957,69.011,32128.0
2019-02-13 09:40:00,89.8,89.97,89.8,89.95,25166.0,69.0187,69.1494,69.0187,69.134,25166.0
2019-02-13 09:45:00,89.96,90.21,89.96,90.18,26953.0,69.1417,69.3338,69.1417,69.3108,26953.0
2019-02-13 09:50:00,90.17,90.2,90.04,90.05,26002.0,69.3031,69.3261,69.2032,69.2109,26002.0
2019-02-13 09:55:00,90.05,90.08,89.84,89.84,21834.0,69.2109,69.2339,69.0495,69.0495,21834.0
2019-02-13 10:00:00,89.83,89.99,89.76,89.99,25374.0,69.0418,69.1647,68.988,69.1647,25374.0
2019-02-13 10:05:00,89.96,90.02,89.84,89.95,45100.0,69.1417,69.1878,69.0495,69.134,45100.0
2019-02-13 10:10:00,89.92,90.0,89.92,89.98,49930.0,69.1109,69.1724,69.1109,69.1571,49930.0
2019-02-13 10:15:00,89.98,90.0,89.81,89.89,97371.0,69.1571,69.1724,69.0264,69.0879,97371.0
2019-02-13 10:20:00,89.89,89.97,89.84,89.94,48261.0,69.0879,69.1494,69.0495,69.1263,48261.0
2019-02-13 10:25:00,89.93,89.99,89.89,89.97,47108.0,69.1186,69.1647,69.0879,69.1494,47108.0
2019-02-13 10:30:00,89.97,90.01,89.94,89.95,62366.0,69.1494,69.1801,69.1263,69.134,62366.0
2019-02-13 10:35:00,89.95,90.02,89.94,89.94,29696.0,69.134,69.1878,69.1263,69.1263,29696.0
2019-02-13 10:40:00,89.95,89.98,89.83,89.87,43236.0,69.134,69.1571,69.0418,69.0725,43236.0
2019-02-13 10:45:00,89.87,89.94,89.84,89.87,74522.0,69.0725,69.1263,69.0495,69.0725,74522.0
2019-02-13 10:50:00,89.87,89.97,89.85,89.93,51663.0,69.0725,69.1494,69.0571,69.1186,51663.0
2019-02-13 10:55:00,89.93,89.94,89.81,89.82,34888.0,69.1186,69.1263,69.0264,69.0341,34888.0
2019-02-13 11:00:00,89.82,89.94,89.77,89.93,54744.0,69.0341,69.1263,68.9957,69.1186,54744.0
2019-02-13 11:05:00,89.92,89.96,89.9,89.92,40740.0,69.1109,69.1417,69.0956,69.1109,40740.0
2019-02-13 11:10:00,89.93,89.94,89.83,89.83,20724.0,69.1186,69.1263,69.0418,69.0418,20724.0
2019-02-13 11:15:00,89.83,89.91,89.83,89.87,35086.0,69.0418,69.1033,69.0418,69.0725,35086.0
2019-02-13 11:20:00,89.86,89.88,89.8,89.81,23861.0,69.0648,69.0802,69.0187,69.0264,23861.0
2019-02-13 11:25:00,89.82,89.84,89.78,89.8,27095.0,69.0341,69.0495,69.0033,69.0187,27095.0
2019-02-13 11:30:00,89.78,89.78,89.62,89.62,61471.0,69.0033,69.0033,68.8804,68.8804,61471.0
2019-02-13 11:35:00,89.61,89.73,89.6,89.71,19526.0,68.8727,68.9649,68.865,68.9495,19526.0
2019-02-13 11:40:00,89.71,89.72,89.59,89.59,24557.0,68.9495,68.9572,68.8573,68.8573,24557.0
2019-02-13 11:45:00,89.59,89.61,89.51,89.54,29149.0,68.8573,68.8727,68.7958,68.8189,29149.0
2019-02-13 11:50:00,89.55,89.61,89.55,89.59,25097.0,68.8266,68.8727,68.8266,68.8573,25097.0
2019-02-13 11:55:00,89.59,89.59,89.55,89.55,15604.0,68.8573,68.8573,68.8266,68.8266,15604.0
2019-02-13 12:00:00,89.55,89.56,89.32,89.38,69367.0,68.8266,68.8342,68.6498,68.6959,69367.0
2019-02-13 12:05:00,89.38,89.42,89.33,89.35,69023.0,68.6959,68.7266,68.6575,68.6728,69023.0
2019-02-13 12:10:00,89.35,89.51,89.31,89.51,39483.0,68.6728,68.7958,68.6421,68.7958,39483.0
2019-02-13 12:15:00,89.51,89.52,89.47,89.49,26357.0,68.7958,68.8035,68.7651,68.7804,26357.0
2019-02-13 12:20:00,89.49,89.52,89.47,89.48,22438.0,68.7804,68.8035,68.7651,68.7728,22438.0
2019-02-13 12:25:00,89.48,89.49,89.34,89.37,63777.0,68.7728,68.7804,68.6652,68.6882,63777.0
2019-02-13 12:30:00,89.37,89.55,89.36,89.54,33640.0,68.6882,68.8266,68.6805,68.8189,33640.0
2019-02-13 12:35:00,89.54,89.62,89.52,89.53,61398.0,68.8189,68.8804,68.8035,68.8112,61398.0
2019-02-13 12:40:00,89.53,89.57,89.45,89.45,21334.0,68.8112,68.8419,68.7497,68.7497,21334.0
2019-02-13 12:45:00,89.46,89.47,89.39,89.45,23480.0,68.7574,68.7651,68.7036,68.7497,23480.0
2019-02-13 12:50:00,89.44,89.52,89.41,89.45,16359.0,68.742,68.8035,68.719,68.7497,16359.0
2019-02-13 12:55:00,89.44,89.47,89.39,89.45,26869.0,68.742,68.7651,68.7036,68.7497,26869.0
2019-02-13 13:00:00,89.45,89.54,89.44,89.48,14528.0,68.7497,68.8189,68.742,68.7728,14528.0
2019-02-13 13:05:00,89.48,89.52,89.47,89.47,14435.0,68.7728,68.8035,68.7651,68.7651,14435.0
2019-02-13 13:10:00,89.47,89.51,89.46,89.51,18893.0,68.7651,68.7958,68.7574,68.7958,18893.0
2019-02-13 13:15:00,89.5,89.59,89.5,89.55,37182.0,68.7881,68.8573,68.7881,68.8266,37182.0
2019-02-13 13:20:00,89.55,89.58,89.52,89.57,19443.0,68.8266,68.8496,68.8035,68.8419,19443.0
2019-02-13 13:25:00,89.56,89.59,89.55,89.58,9925.0,68.8342,68.8573,68.8266,68.8496,9925.0
2019-02-13 13:30:00,89.57,89.58,89.47,89.48,16711.0,68.8419,68.8496,68.7651,68.7728,16711.0
2019-02-13 13:35:00,89.48,89.5,89.46,89.47,15580.0,68.7728,68.7881,68.7574,68.7651,15580.0
2019-02-13 13:40:00,89.47,89.56,89.45,89.56,12784.0,68.7651,68.8342,68.7497,68.8342,12784.0
2019-02-13 13:45:00,89.57,89.57,89.46,89.46,14243.0,68.8419,68.8419,68.7574,68.7574,14243.0
2019-02-13 13:50:00,89.47,89.5,89.46,89.48,12081.0,68.7651,68.7881,68.7574,68.7728,12081.0
2019-02-13 13:55:00,89.47,89.48,89.42,89.44,19535.0,68.7651,68.7728,68.7266,68.742,19535.0
2019-02-13 14:00:00,89.45,89.55,89.44,89.52,28344.0,68.7497,68.8266,68.742,68.8035,28344.0
2019-02-13 14:05:00,89.52,89.54,89.49,89.49,34040.0,68.8035,68.8189,68.7804,68.7804,34040.0
2019-02-13 14:10:00,89.5,89.51,89.46,89.47,25387.0,68.7881,68.7958,68.7574,68.7651,25387.0
2019-02-13 14:15:00,89.47,89.51,89.46,89.49,34302.0,68.7651,68.7958,68.7574,68.7804,34302.0
2019-02-13 14:20:00,89.49,89.5,89.44,89.47,83041.0,68.7804,68.7881,68.742,68.7651,83041.0
2019-02-13 14:25:00,89.47,89.49,89.44,89.48,39486.0,68.7651,68.7804,68.742,68.7728,39486.0
2019-02-13 14:30:00,89.49,89.52,89.46,89.48,26644.0,68.7804,68.8035,68.7574,68.7728,26644.0
2019-02-13 14:35:00,89.49,89.53,89.47,89.51,29059.0,68.7804,68.8112,68.7651,68.7958,29059.0
2019-02-13 14:40:00,89.51,89.52,89.44,89.45,43446.0,68.7958,68.8035,68.742,68.7497,43446.0
2019-02-13 14:45:00,89.46,89.53,89.45,89.51,141817.0,68.7574,68.8112,68.7497,68.7958,141817.0
2019-02-13 14:50:00,89.52,89.56,89.5,89.52,140675.0,68.8035,68.8342,68.7881,68.8035,140675.0
2019-02-13 14:55:00,89.53,89.56,89.48,89.5,28693.0,68.8112,68.8342,68.7728,68.7881,28693.0
2019-02-13 15:00:00,89.5,89.56,89.49,89.53,34677.0,68.7881,68.8342,68.7804,68.8112,34677.0
2019-02-13 15:05:00,89.54,89.56,89.52,89.52,34079.0,68.8189,68.8342,68.8035,68.8035,34079.0
2019-02-13 15:10:00,89.52,89.57,89.49,89.5,44262.0,68.8035,68.8419,68.7804,68.7881,44262.0
2019-02-13 15:15:00,89.49,89.5,89.46,89.48,25234.0,68.7804,68.7881,68.7574,68.7728,25234.0
2019-02-13 15:20:00,89.48,89.5,89.42,89.43,38540.0,68.7728,68.7881,68.7266,68.7343,38540.0
2019-02-13 15:25:00,89.42,89.48,89.41,89.41,54346.0,68.7266,68.7728,68.719,68.719,54346.0
2019-02-13 15:30:00,89.41,89.61,89.4,89.6,72448.0,68.719,68.8727,68.7113,68.865,72448.0
2019-02-13 15:35:00,89.59,89.65,89.56,89.57,85568.0,68.8573,68.9034,68.8342,68.8419,85568.0
2019-02-13 15:40:00,89.57,89.58,89.55,89.57,147642.0,68.8419,68.8496,68.8266,68.8419,147642.0
2019-02-13 15:45:00,89.57,89.6,89.51,89.51,171215.0,68.8419,68.865,68.7958,68.7958,171215.0
2019-02-13 15:50:00,89.51,89.52,89.45,89.51,341644.0,68.7958,68.8035,68.7497,68.7958,341644.0
2019-02-13 15:55:00,89.52,89.77,89.51,89.6,304319.0,68.8035,68.9957,68.7958,68.865,304319.0
2019-02-14 09:30:00,88.53,88.59,87.25,87.79,131943.0,68.7612,68.8078,67.7671,68.1865,131943.0
2019-02-14 09:35:00,87.79,88.53,87.62,88.12,141963.0,68.1865,68.7612,68.0544,68.4428,141963.0
2019-02-14 09:40:00,88.22,88.32,87.8,88.08,108798.0,68.5205,68.5981,68.1942,68.4117,108798.0
2019-02-14 09:45:00,88.09,88.14,87.97,88.04,45627.0,68.4195,68.4583,68.3263,68.3807,45627.0
2019-02-14 09:50:00,88.05,88.13,87.9,88.05,51755.0,68.3884,68.4506,68.2719,68.3884,51755.0
2019-02-14 09:55:00,88.03,88.13,87.94,88.04,53865.0,68.3729,68.4506,68.303,68.3807,53865.0
2019-02-14 10:00:00,88.04,88.61,88.01,88.47,61658.0,68.3807,68.8234,68.3573,68.7146,61658.0
2019-02-14 10:05:00,88.46,88.61,88.34,88.53,75899.0,68.7069,68.8234,68.6137,68.7612,75899.0
2019-02-14 10:10:00,88.53,88.61,88.4,88.46,54118.0,68.7612,68.8234,68.6603,68.7069,54118.0
2019-02-14 10:15:00,88.45,88.55,88.37,88.5,40326.0,68.6991,68.7768,68.637,68.7379,40326.0
2019-02-14 10:20:00,88.5,88.59,88.45,88.45,29267.0,68.7379,68.8078,68.6991,68.6991,29267.0
2019-02-14 10:25:00,88.43,88.44,88.22,88.42,34602.0,68.6836,68.6913,68.5205,68.6758,34602.0
2019-02-14 10:30:00,88.42,88.46,88.22,88.24,25446.0,68.6758,68.7069,68.5205,68.536,25446.0
2019-02-14 10:35:00,88.21,88.26,87.72,87.85,62899.0,68.5127,68.5515,68.1321,68.2331,62899.0
2019-02-14 10:40:00,87.83,88.16,87.83,88.12,41592.0,68.2175,68.4739,68.2175,68.4428,41592.0
2019-02-14 10:45:00,88.11,88.13,87.9,88.04,30282.0,68.435,68.4506,68.2719,68.3807,30282.0
2019-02-14 10:50:00,88.04,88.07,87.93,87.97,24945.0,68.3807,68.404,68.2952,68.3263,24945.0
2019-02-14 10:55:00,87.95,88.04,87.88,87.96,37132.0,68.3107,68.3807,68.2564,68.3185,37132.0
2019-02-14 11:00:00,87.93,87.93,87.64,87.64,27289.0,68.2952,68.2952,68.07,68.07,27289.0
2019-02-14 11:05:00,87.66,87.7,87.55,87.61,21351.0,68.0855,68.1166,68.0001,68.0467,21351.0
2019-02-14 11:10:00,87.62,87.77,87.57,87.6,22686.0,68.0544,68.1709,68.0156,68.0389,22686.0
2019-02-14 11:15:00,87.59,87.79,87.49,87.77,44279.0,68.0311,68.1865,67.9535,68.1709,44279.0
2019-02-14 11:20:00,87.78,87.89,87.77,87.82,37416.0,68.1787,68.2641,68.1709,68.2098,37416.0
2019-02-14 11:25:00,87.82,87.98,87.78,87.94,36938.0,68.2098,68.334,68.1787,68.303,36938.0
2019-02-14 11:30:00,87.93,88.04,87.87,87.99,22142.0,68.2952,68.3807,68.2486,68.3418,22142.0
2019-02-14 11:35:00,87.99,88.04,87.94,88.04,34848.0,68.3418,68.3807,68.303,68.3807,34848.0
2019-02-14 11:40:00,88.03,88.13,88.01,88.12,17893.0,68.3729,68.4506,68.3573,68.4428,17893.0
2019-02-14 11:45:00,88.12,88.12,88.06,88.08,12953.0,68.4428,68.4428,68.3962,68.4117,12953.0
2019-02-14 11:50:00,88.08,88.11,88.06,88.06,12296.0,68.4117,68.435,68.3962,68.3962,12296.0
2019-02-14 11:55:00,88.06,88.12,88.0,88.05,13956.0,68.3962,68.4428,68.3496,68.3884,13956.0
2019-02-14 12:00:00,88.06,88.06,87.98,88.04,9976.0,68.3962,68.3962,68.334,68.3807,9976.0
2019-02-14 12:05:00,88.04,88.09,88.02,88.07,14651.0,68.3807,68.4195,68.3651,68.404,14651.0
2019-02-14 12:10:00,88.07,88.08,88.02,88.02,18250.0,68.404,68.4117,68.3651,68.3651,18250.0
2019-02-14 12:15:00,88.02,88.24,88.0,88.21,30799.0,68.3651,68.536,68.3496,68.5127,30799.0
2019-02-14 12:20:00,88.2,88.37,88.19,88.35,18253.0,68.5049,68.637,68.4972,68.6214,18253.0
2019-02-14 12:25:00,88.34,88.39,88.3,88.33,17662.0,68.6137,68.6525,68.5826,68.6059,17662.0
2019-02-14 12:30:00,88.34,88.39,88.27,88.28,18362.0,68.6137,68.6525,68.5593,68.5671,18362.0
2019-02-14 12:35:00,88.28,88.28,88.18,88.18,18287.0,68.5671,68.5671,68.4894,68.4894,18287.0
2019-02-14 12:40:00,88.17,88.17,88.09,88.16,20249.0,68.4816,68.4816,68.4195,68.4739,20249.0
2019-02-14 12:45:00,88.19,88.23,88.15,88.16,14952.0,68.4972,68.5282,68.4661,68.4739,14952.0
2019-02-14 12:50:00,88.15,88.17,88.12,88.15,14460.0,68.4661,68.4816,68.4428,68.4661,14460.0
2019-02-14 12:55:00,88.15,88.22,88.15,88.21,11771.0,68.4661,68.5205,68.4661,68.5127,11771.0
2019-02-14 13:00:00,88.22,88.29,88.21,88.28,11974.0,68.5205,68.5748,68.5127,68.5671,11974.0
2019-02-14 13:05:00,88.27,88.28,88.15,88.17,12540.0,68.5593,68.5671,68.4661,68.4816,12540.0
2019-02-14 13:10:00,88.16,88.16,88.09,88.11,11174.0,68.4739,68.4739,68.4195,68.435,11174.0
2019-02-14 13:15:00,88.11,88.12,88.04,88.06,14345.0,68.435,68.4428,68.3807,68.3962,14345.0
2019-02-14 13:20:00,88.07,88.1,87.99,88.0,32031.0,68.404,68.4273,68.3418,68.3496,32031.0
2019-02-14 13:25:00,88.01,88.06,87.96,88.06,22273.0,68.3573,68.3962,68.3185,68.3962,22273.0
2019-02-14 13:30:00,88.06,88.23,88.06,88.23,29017.0,68.3962,68.5282,68.3962,68.5282,29017.0
2019-02-14 13:35:00,88.24,88.27,88.22,88.25,11855.0,68.536,68.5593,68.5205,68.5438,11855.0
2019-02-14 13:40:00,88.24,88.24,88.19,88.19,13982.0,68.536,68.536,68.4972,68.4972,13982.0
2019-02-14 13:45:00,88.19,88.2,88.15,88.18,12704.0,68.4972,68.5049,68.4661,68.4894,12704.0
2019-02-14 13:50:00,88.18,88.18,88.08,88.14,23758.0,68.4894,68.4894,68.4117,68.4583,23758.0
2019-02-14 13:55:00,88.13,88.16,88.09,88.1,11821.0,68.4506,68.4739,68.4195,68.4273,11821.0
2019-02-14 14:00:00,88.11,88.23,88.09,88.15,16887.0,68.435,68.5282,68.4195,68.4661,16887.0
2019-02-14 14:05:00,88.16,88.25,88.15,88.23,17455.0,68.4739,68.5438,68.4661,68.5282,17455.0
2019-02-14 14:10:00,88.22,88.22,88.17,88.19,13016.0,68.5205,68.5205,68.4816,68.4972,13016.0
2019-02-14 14:15:00,88.18,88.2,88.13,88.14,16888.0,68.4894,68.5049,68.4506,68.4583,16888.0
2019-02-14 14:20:00,88.14,88.17,88.12,88.14,18749.0,68.4583,68.4816,68.4428,68.4583,18749.0
2019-02-14 14:25:00,88.14,88.24,88.12,88.22,17976.0,68.4583,68.536,68.4428,68.5205,17976.0
2019-02-14 14:30:00,88.21,88.22,88.16,88.22,26298.0,68.5127,68.5205,68.4739,68.5205,26298.0
2019-02-14 14:35:00,88.23,88.25,88.17,88.18,22011.0,68.5282,68.5438,68.4816,68.4894,22011.0
2019-02-14 14:40:00,88.19,88.23,88.15,88.16,19740.0,68.4972,68.5282,68.4661,68.4739,19740.0
2019-02-14 14:45:00,88.16,88.17,87.99,88.0,25425.0,68.4739,68.4816,68.3418,68.3496,25425.0
2019-02-14 14:50:00,88.01,88.06,87.97,88.01,26977.0,68.3573,68.3962,68.3263,68.3573,26977.0
2019-02-14 14:55:00,88.01,88.02,87.92,88.02,24218.0,68.3573,68.3651,68.2874,68.3651,24218.0
2019-02-14 15:00:00,88.03,88.13,88.02,88.09,30385.0,68.3729,68.4506,68.3651,68.4195,30385.0
2019-02-14 15:05:00,88.09,88.23,88.04,88.09,42175.0,68.4195,68.5282,68.3807,68.4195,42175.0
2019-02-14 15:10:00,88.08,88.12,88.04,88.12,33548.0,68.4117,68.4428,68.3807,68.4428,33548.0
2019-02-14 15:15:00,88.12,88.15,88.05,88.08,32802.0,68.4428,68.4661,68.3884,68.4117,32802.0
2019-02-14 15:20:00,88.07,88.11,88.02,88.03,40582.0,68.404,68.435,68.3651,68.3729,40582.0
2019-02-14 15:25:00,88.02,88.18,88.01,88.17,51471.0,68.3651,68.4894,68.3573,68.4816,51471.0
2019-02-14 15:30:00,88.17,88.25,88.16,88.22,57671.0,68.4816,68.5438,68.4739,68.5205,57671.0
2019-02-14 15:35:00,88.23,88.27,88.13,88.15,75263.0,68.5282,68.5593,68.4506,68.4661,75263.0
2019-02-14 15:40:00,88.14,88.16,87.84,87.89,79977.0,68.4583,68.4739,68.2253,68.2641,79977.0
2019-02-14 15:45:00,87.9,88.03,87.87,87.93,102782.0,68.2719,68.3729,68.2486,68.2952,102782.0
2019-02-14 15:50:00,87.94,87.94,87.83,87.89,132517.0,68.303,68.303,68.2175,68.2641,132517.0
2019-02-14 15:55:00,87.88,87.94,87.7,87.82,241788.0,68.2564,68.303,68.1166,68.2098,241788.0
2019-02-15 09:30:00,88.45,88.49,88.0,88.13,216542.0,68.6991,68.7302,68.3496,68.4506,216542.0
2019-02-15 09:35:00,88.2,88.29,87.97,88.17,31718.0,68.5049,68.5748,68.3263,68.4816,31718.0
2019-02-15 09:40:00,88.17,88.22,87.97,87.99,20256.0,68.4816,68.5205,68.3263,68.3418,20256.0
2019-02-15 09:45:00,88.0,88.21,87.95,88.19,23089.0,68.3496,68.5127,68.3107,68.4972,23089.0
2019-02-15 09:50:00,88.2,88.2,87.95,88.0,31190.0,68.5049,68.5049,68.3107,68.3496,31190.0
2019-02-15 09:55:00,88.02,88.02,87.89,87.97,66427.0,68.3651,68.3651,68.2641,68.3263,66427.0
2019-02-15 10:00:00,87.98,88.04,87.95,87.98,25660.0,68.334,68.3807,68.3107,68.334,25660.0
2019-02-15 10:05:00,87.97,88.04,87.9,87.92,13676.0,68.3263,68.3807,68.2719,68.2874,13676.0
2019-02-15 10:10:00,87.92,87.98,87.86,87.94,19396.0,68.2874,68.334,68.2408,68.303,19396.0
2019-02-15 10:15:00,87.94,87.99,87.92,87.97,18753.0,68.303,68.3418,68.2874,68.3263,18753.0
2019-02-15 10:20:00,87.96,88.02,87.92,88.0,19560.0,68.3185,68.3651,68.2874,68.3496,19560.0
2019-02-15 10:25:00,88.02,88.02,87.88,87.88,11788.0,68.3651,68.3651,68.2564,68.2564,11788.0
2019-02-15 10:30:00,87.88,87.89,87.66,87.66,16347.0,68.2564,68.2641,68.0855,68.0855,16347.0
2019-02-15 10:35:00,87.67,87.67,87.55,87.64,22160.0,68.0933,68.0933,68.0001,68.07,22160.0
2019-02-15 10:40:00,87.63,87.69,87.51,87.53,18978.0,68.0622,68.1088,67.969,67.9845,18978.0
2019-02-15 10:45:00,87.52,87.56,87.39,87.42,23100.0,67.9768,68.0078,67.8758,67.8991,23100.0
2019-02-15 10:50:00,87.43,87.48,87.35,87.42,24060.0,67.9069,67.9457,67.8447,67.8991,24060.0
2019-02-15 10:55:00,87.42,87.51,87.4,87.48,18585.0,67.8991,67.969,67.8836,67.9457,18585.0
2019-02-15 11:00:00,87.49,87.55,87.44,87.47,33812.0,67.9535,68.0001,67.9146,67.9379,33812.0
2019-02-15 11:05:00,87.48,87.5,87.11,87.15,204033.0,67.9457,67.9612,67.6583,67.6894,204033.0
2019-02-15 11:10:00,87.14,87.32,87.05,87.22,53401.0,67.6816,67.8214,67.6117,67.7438,53401.0
2019-02-15 11:15:00,87.23,87.36,87.07,87.35,56136.0,67.7515,67.8525,67.6273,67.8447,56136.0
2019-02-15 11:20:00,87.34,87.47,87.34,87.39,44188.0,67.837,67.9379,67.837,67.8758,44188.0
2019-02-15 11:25:00,87.4,87.42,87.33,87.37,48917.0,67.8836,67.8991,67.8292,67.8603,48917.0
2019-02-15 11:30:00,87.36,87.37,87.31,87.37,34624.0,67.8525,67.8603,67.8137,67.8603,34624.0
2019-02-15 11:35:00,87.36,87.51,87.35,87.43,53353.0,67.8525,67.969,67.8447,67.9069,53353.0
2019-02-15 11:40:00,87.44,87.5,87.42,87.44,41549.0,67.9146,67.9612,67.8991,67.9146,41549.0
2019-02-15 11:45:00,87.43,87.55,87.43,87.52,43676.0,67.9069,68.0001,67.9069,67.9768,43676.0
2019-02-15 11:50:00,87.51,87.59,87.5,87.57,24855.0,67.969,68.0311,67.9612,68.0156,24855.0
2019-02-15 11:55:00,87.57,87.57,87.42,87.46,20946.0,68.0156,68.0156,67.8991,67.9302,20946.0
2019-02-15 12:00:00,87.47,87.47,87.39,87.43,16195.0,67.9379,67.9379,67.8758,67.9069,16195.0
2019-02-15 12:05:00,87.42,87.43,87.36,87.38,25529.0,67.8991,67.9069,67.8525,67.868,25529.0
2019-02-15 12:10:00,87.38,87.43,87.35,87.36,30644.0,67.868,67.9069,67.8447,67.8525,30644.0
2019-02-15 12:15:00,87.37,87.42,87.35,87.41,49988.0,67.8603,67.8991,67.8447,67.8913,49988.0
2019-02-15 12:20:00,87.41,87.43,87.39,87.42,38077.0,67.8913,67.9069,67.8758,67.8991,38077.0
2019-02-15 12:25:00,87.41,87.49,87.41,87.46,22649.0,67.8913,67.9535,67.8913,67.9302,22649.0
2019-02-15 12:30:00,87.45,87.46,87.4,87.43,21687.0,67.9224,67.9302,67.8836,67.9069,21687.0
2019-02-15 12:35:00,87.42,87.44,87.39,87.4,22741.0,67.8991,67.9146,67.8758,67.8836,22741.0
2019-02-15 12:40:00,87.41,87.44,87.38,87.43,10801.0,67.8913,67.9146,67.868,67.9069,10801.0
2019-02-15 12:45:00,87.42,87.47,87.42,87.44,21677.0,67.8991,67.9379,67.8991,67.9146,21677.0
2019-02-15 12:50:00,87.45,87.45,87.39,87.4,39991.0,67.9224,67.9224,67.8758,67.8836,39991.0
2019-02-15 12:55:00,87.39,87.39,87.25,87.27,29911.0,67.8758,67.8758,67.7671,67.7826,29911.0
2019-02-15 13:00:00,87.28,87.35,87.28,87.35,18323.0,67.7904,67.8447,67.7904,67.8447,18323.0
2019-02-15 13:05:00,87.33,87.36,87.28,87.28,14970.0,67.8292,67.8525,67.7904,67.7904,14970.0
2019-02-15 13:10:00,87.29,87.32,87.26,87.3,17961.0,67.7981,67.8214,67.7748,67.8059,17961.0
2019-02-15 13:15:00,87.3,87.32,87.25,87.28,17298.0,67.8059,67.8214,67.7671,67.7904,17298.0
2019-02-15 13:20:00,87.27,87.29,87.22,87.24,13054.0,67.7826,67.7981,67.7438,67.7593,13054.0
2019-02-15 13:25:00,87.25,87.27,87.19,87.19,33501.0,67.7671,67.7826,67.7205,67.7205,33501.0
2019-02-15 13:30:00,87.2,87.22,87.18,87.18,19672.0,67.7282,67.7438,67.7127,67.7127,19672.0
2019-02-15 13:35:00,87.18,87.19,87.1,87.12,24005.0,67.7127,67.7205,67.6506,67.6661,24005.0
2019-02-15 13:40:00,87.12,87.13,87.05,87.07,24160.0,67.6661,67.6739,67.6117,67.6273,24160.0
2019-02-15 13:45:00,87.06,87.11,87.04,87.09,35056.0,67.6195,67.6583,67.604,67.6428,35056.0
2019-02-15 13:50:00,87.09,87.15,87.06,87.07,31412.0,67.6428,67.6894,67.6195,67.6273,31412.0
2019-02-15 13:55:00,87.06,87.09,87.04,87.07,16205.0,67.6195,67.6428,67.604,67.6273,16205.0
2019-02-15 14:00:00,87.08,87.14,87.06,87.11,20593.0,67.635,67.6816,67.6195,67.6583,20593.0
2019-02-15 14:05:00,87.11,87.13,87.09,87.11,16692.0,67.6583,67.6739,67.6428,67.6583,16692.0
2019-02-15 14:10:00,87.11,87.11,87.01,87.04,22136.0,67.6583,67.6583,67.5806,67.604,22136.0
2019-02-15 14:15:00,87.04,87.13,87.03,87.13,33326.0,67.604,67.6739,67.5962,67.6739,33326.0
2019-02-15 14:20:00,87.13,87.14,87.05,87.06,18800.0,67.6739,67.6816,67.6117,67.6195,18800.0
2019-02-15 14:25:00,87.07,87.08,87.02,87.03,14400.0,67.6273,67.635,67.5884,67.5962,14400.0
2019-02-15 14:30:00,87.03,87.12,87.03,87.1,22043.0,67.5962,67.6661,67.5962,67.6506,22043.0
2019-02-15 14:35:00,87.1,87.17,87.09,87.17,17175.0,67.6506,67.7049,67.6428,67.7049,17175.0
2019-02-15 14:40:00,87.16,87.17,87.1,87.11,22745.0,67.6972,67.7049,67.6506,67.6583,22745.0
2019-02-15 14:45:00,87.11,87.14,87.09,87.14,19090.0,67.6583,67.6816,67.6428,67.6816,19090.0
2019-02-15 14:50:00,87.14,87.14,87.06,87.1,22031.0,67.6816,67.6816,67.6195,67.6506,22031.0
2019-02-15 14:55:00,87.11,87.15,87.09,87.15,30290.0,67.6583,67.6894,67.6428,67.6894,30290.0
2019-02-15 15:00:00,87.15,87.15,87.09,87.14,26280.0,67.6894,67.6894,67.6428,67.6816,26280.0
2019-02-15 15:05:00,87.14,87.15,87.12,87.13,14028.0,67.6816,67.6894,67.6661,67.6739,14028.0
2019-02-15 15:10:00,87.13,87.17,87.11,87.17,23595.0,67.6739,67.7049,67.6583,67.7049,23595.0
2019-02-15 15:15:00,87.17,87.24,87.13,87.2,40129.0,67.7049,67.7593,67.6739,67.7282,40129.0
2019-02-15 15:20:00,87.2,87.27,87.19,87.23,38190.0,67.7282,67.7826,67.7205,67.7515,38190.0
2019-02-15 15:25:00,87.23,87.37,87.22,87.36,43164.0,67.7515,67.8603,67.7438,67.8525,43164.0
2019-02-15 15:30:00,87.36,87.55,87.35,87.55,58122.0,67.8525,68.0001,67.8447,68.0001,58122.0
2019-02-15 15:35:00,87.56,87.73,87.56,87.7,58710.0,68.0078,68.1399,68.0078,68.1166,58710.0
2019-02-15 15:40:00,87.69,87.73,87.61,87.63,72216.0,68.1088,68.1399,68.0467,68.0622,72216.0
2019-02-15 15:45:00,87.64,87.66,87.52,87.52,106288.0,68.07,68.0855,67.9768,67.9768,106288.0
2019-02-15 15:50:00,87.52,87.53,87.44,87.49,145142.0,67.9768,67.9845,67.9146,67.9535,145142.0
2019-02-15 15:55:00,87.48,87.53,87.4,87.51,306210.0,67.9457,67.9845,67.8836,67.969,306210.0
2019-02-19 09:30:00,87.64,87.64,87.3,87.3,64267.0,68.07,68.07,67.8059,67.8059,64267.0
2019-02-19 09:35:00,87.31,87.47,87.3,87.43,16513.0,67.8137,67.9379,67.8059,67.9069,16513.0
2019-02-19 09:40:00,87.39,87.55,87.28,87.52,71457.0,67.8758,68.0001,67.7904,67.9768,71457.0
2019-02-19 09:45:00,87.5,87.51,87.32,87.36,41073.0,67.9612,67.969,67.8214,67.8525,41073.0
2019-02-19 09:50:00,87.36,87.38,87.23,87.33,28702.0,67.8525,67.868,67.7515,67.8292,28702.0
2019-02-19 09:55:00,87.32,87.36,87.28,87.31,45804.0,67.8214,67.8525,67.7904,67.8137,45804.0
2019-02-19 10:00:00,87.3,87.44,87.29,87.36,49928.0,67.8059,67.9146,67.7981,67.8525,49928.0
2019-02-19 10:05:00,87.35,87.44,87.35,87.4,22929.0,67.8447,67.9146,67.8447,67.8836,22929.0
2019-02-19 10:10:00,87.39,87.45,87.35,87.45,32466.0,67.8758,67.9224,67.8447,67.9224,32466.0
2019-02-19 10:15:00,87.44,87.57,87.43,87.54,30061.0,67.9146,68.0156,67.9069,67.9923,30061.0
2019-02-19 10:20:00,87.54,87.55,87.5,87.53,28341.0,67.9923,68.0001,67.9612,67.9845,28341.0
2019-02-19 10:25:00,87.53,87.53,87.46,87.51,31483.0,67.9845,67.9845,67.9302,67.969,31483.0
2019-02-19 10:30:00,87.52,87.52,87.46,87.5,36831.0,67.9768,67.9768,67.9302,67.9612,36831.0
2019-02-19 10:35:00,87.51,87.55,87.49,87.55,38840.0,67.969,68.0001,67.9535,68.0001,38840.0
2019-02-19 10:40:00,87.55,87.72,87.54,87.65,86140.0,68.0001,68.1321,67.9923,68.0777,86140.0
2019-02-19 10:45:00,87.65,87.81,87.63,87.81,40572.0,68.0777,68.202,68.0622,68.202,40572.0
2019-02-19 10:50:00,87.81,87.82,87.63,87.66,39699.0,68.202,68.2098,68.0622,68.0855,39699.0
2019-02-19 10:55:00,87.66,87.68,87.6,87.62,31703.0,68.0855,68.101,68.0389,68.0544,31703.0
2019-02-19 11:00:00,87.63,87.68,87.61,87.63,41184.0,68.0622,68.101,68.0467,68.0622,41184.0
2019-02-19 11:05:00,87.63,87.64,87.56,87.56,17918.0,68.0622,68.07,68.0078,68.0078,17918.0
2019-02-19 11:10:00,87.57,87.6,87.52,87.52,19271.0,68.0156,68.0389,67.9768,67.9768,19271.0
2019-02-19 11:15:00,87.53,87.53,87.41,87.49,41070.0,67.9845,67.9845,67.8913,67.9535,41070.0
2019-02-19 11:20:00,87.5,87.54,87.46,87.49,23929.0,67.9612,67.9923,67.9302,67.9535,23929.0
2019-02-19 11:25:00,87.5,87.59,87.48,87.58,23774.0,67.9612,68.0311,67.9457,68.0234,23774.0
2019-02-19 11:30:00,87.58,87.62,87.52,87.58,56237.0,68.0234,68.0544,67.9768,68.0234,56237.0
2019-02-19 11:35:00,87.6,87.67,87.57,87.64,11465.0,68.0389,68.0933,68.0156,68.07,11465.0
2019-02-19 11:40:00,87.63,87.67,87.59,87.59,36622.0,68.0622,68.0933,68.0311,68.0311,36622.0
2019-02-19 11:45:00,87.59,87.68,87.59,87.64,28046.0,68.0311,68.101,68.0311,68.07,28046.0
2019-02-19 11:50:00,87.66,87.68,87.59,87.6,17188.0,68.0855,68.101,68.0311,68.0389,17188.0
2019-02-19 11:55:00,87.59,87.62,87.55,87.62,16787.0,68.0311,68.0544,68.0001,68.0544,16787.0
2019-02-19 12:00:00,87.62,87.64,87.58,87.61,19594.0,68.0544,68.07,68.0234,68.0467,19594.0
2019-02-19 12:05:00,87.6,87.63,87.57,87.62,12049.0,68.0389,68.0622,68.0156,68.0544,12049.0
2019-02-19 12:10:00,87.61,87.65,87.6,87.63,13185.0,68.0467,68.0777,68.0389,68.0622,13185.0
2019-02-19 12:15:00,87.63,87.63,87.57,87.57,19702.0,68.0622,68.0622,68.0156,68.0156,19702.0
2019-02-19 12:20:00,87.57,87.58,87.51,87.52,27987.0,68.0156,68.0234,67.969,67.9768,27987.0
2019-02-19 12:25:00,87.52,87.53,87.48,87.51,18104.0,67.9768,67.9845,67.9457,67.969,18104.0
2019-02-19 12:30:00,87.52,87.52,87.46,87.48,20418.0,67.9768,67.9768,67.9302,67.9457,20418.0
2019-02-19 12:35:00,87.49,87.5,87.45,87.5,34638.0,67.9535,67.9612,67.9224,67.9612,34638.0
2019-02-19 12:40:00,87.5,87.5,87.46,87.47,23801.0,67.9612,67.9612,67.9302,67.9379,23801.0
2019-02-19 12:45:00,87.47,87.49,87.45,87.47,19802.0,67.9379,67.9535,67.9224,67.9379,19802.0
2019-02-19 12:50:00,87.48,87.5,87.45,87.49,19599.0,67.9457,67.9612,67.9224,67.9535,19599.0
2019-02-19 12:55:00,87.5,87.52,87.48,87.52,16647.0,67.9612,67.9768,67.9457,67.9768,16647.0
2019-02-19 13:00:00,87.53,87.53,87.5,87.53,10733.0,67.9845,67.9845,67.9612,67.9845,10733.0
2019-02-19 13:05:00,87.53,87.55,87.52,87.53,15547.0,67.9845,68.0001,67.9768,67.9845,15547.0
2019-02-19 13:10:00,87.54,87.57,87.52,87.56,10988.0,67.9923,68.0156,67.9768,68.0078,10988.0
2019-02-19 13:15:00,87.56,87.56,87.5,87.55,23800.0,68.0078,68.0078,67.9612,68.0001,23800.0
2019-02-19 13:20:00,87.55,87.57,87.51,87.56,11164.0,68.0001,68.0156,67.969,68.0078,11164.0
2019-02-19 13:25:00,87.57,87.58,87.56,87.58,8703.0,68.0156,68.0234,68.0078,68.0234,8703.0
2019-02-19 13:30:00,87.58,87.59,87.53,87.54,14903.0,68.0234,68.0311,67.9845,67.9923,14903.0
2019-02-19 13:35:00,87.53,87.54,87.47,87.47,16072.0,67.9845,67.9923,67.9379,67.9379,16072.0
2019-02-19 13:40:00,87.47,87.49,87.44,87.49,14868.0,67.9379,67.9535,67.9146,67.9535,14868.0
2019-02-19 13:45:00,87.48,87.49,87.42,87.42,11667.0,67.9457,67.9535,67.8991,67.8991,11667.0
2019-02-19 13:50:00,87.42,87.45,87.38,87.42,23490.0,67.8991,67.9224,67.868,67.8991,23490.0
2019-02-19 13:55:00,87.42,87.43,87.35,87.36,16652.0,67.8991,67.9069,67.8447,67.8525,16652.0
2019-02-19 14:00:00,87.35,87.41,87.33,87.41,18351.0,67.8447,67.8913,67.8292,67.8913,18351.0
2019-02-19 14:05:00,87.4,87.4,87.36,87.4,12472.0,67.8836,67.8836,67.8525,67.8836,12472.0
2019-02-19 14:10:00,87.39,87.42,87.39,87.42,16016.0,67.8758,67.8991,67.8758,67.8991,16016.0
2019-02-19 14:15:00,87.42,87.54,87.41,87.49,44261.0,67.8991,67.9923,67.8913,67.9535,44261.0
2019-02-19 14:20:00,87.49,87.54,87.47,87.52,23452.0,67.9535,67.9923,67.9379,67.9768,23452.0
2019-02-19 14:25:00,87.52,87.57,87.51,87.57,33972.0,67.9768,68.0156,67.969,68.0156,33972.0
2019-02-19 14:30:00,87.59,87.69,87.58,87.65,39205.0,68.0311,68.1088,68.0234,68.0777,39205.0
2019-02-19 14:35:00,87.65,87.67,87.57,87.58,65298.0,68.0777,68.0933,68.0156,68.0234,65298.0
2019-02-19 14:40:00,87.58,87.68,87.58,87.68,31103.0,68.0234,68.101,68.0234,68.101,31103.0
2019-02-19 14:45:00,87.69,87.85,87.67,87.85,48065.0,68.1088,68.2331,68.0933,68.2331,48065.0
2019-02-19 14:50:00,87.85,87.91,87.75,87.9,46425.0,68.2331,68.2797,68.1554,68.2719,46425.0
2019-02-19 14:55:00,87.9,87.94,87.86,87.93,37154.0,68.2719,68.303,68.2408,68.2952,37154.0
2019-02-19 15:00:00,87.93,87.94,87.83,87.87,51955.0,68.2952,68.303,68.2175,68.2486,51955.0
2019-02-19 15:05:00,87.87,87.92,87.82,87.92,44161.0,68.2486,68.2874,68.2098,68.2874,44161.0
2019-02-19 15:10:00,87.92,88.01,87.92,87.95,57224.0,68.2874,68.3573,68.2874,68.3107,57224.0
2019-02-19 15:15:00,87.96,88.05,87.95,88.05,30931.0,68.3185,68.3884,68.3107,68.3884,30931.0
2019-02-19 15:20:00,88.05,88.05,87.95,88.0,35729.0,68.3884,68.3884,68.3107,68.3496,35729.0
2019-02-19 15:25:00,88.0,88.02,87.96,87.98,33172.0,68.3496,68.3651,68.3185,68.334,33172.0
2019-02-19 15:30:00,88.0,88.07,87.97,88.07,45977.0,68.3496,68.404,68.3263,68.404,45977.0
2019-02-19 15:35:00,88.07,88.14,88.01,88.02,54802.0,68.404,68.4583,68.3573,68.3651,54802.0
2019-02-19 15:40:00,88.02,88.1,88.0,88.08,50791.0,68.3651,68.4273,68.3496,68.4117,50791.0
2019-02-19 15:45:00,88.08,88.09,88.02,88.04,61517.0,68.4117,68.4195,68.3651,68.3807,61517.0
2019-02-19 15:50:00,88.04,88.11,88.01,88.09,94770.0,68.3807,68.435,68.3573,68.4195,94770.0
2019-02-19 15:55:00,88.09,88.09,87.94,87.96,318573.0,68.4195,68.4195,68.303,68.3185,318573.0
2019-02-20 09:30:00,87.94,88.13,87.9,88.03,48922.0,68.303,68.4506,68.2719,68.3729,48922.0
2019-02-20 09:35:00,88.01,88.02,87.76,87.86,18157.0,68.3573,68.3651,68.1632,68.2408,18157.0
2019-02-20 09:40:00,87.85,87.85,87.66,87.66,20295.0,68.2331,68.2331,68.0855,68.0855,20295.0
2019-02-20 09:45:00,87.67,87.67,87.54,87.59,29328.0,68.0933,68.0933,67.9923,68.0311,29328.0
2019-02-20 09:50:00,87.62,87.85,87.61,87.8,20606.0,68.0544,68.2331,68.0467,68.1942,20606.0
2019-02-20 09:55:00,87.81,87.99,87.78,87.99,35940.0,68.202,68.3418,68.1787,68.3418,35940.0
2019-02-20 10:00:00,88.0,88.06,87.94,88.04,44938.0,68.3496,68.3962,68.303,68.3807,44938.0
2019-02-20 10:05:00,88.04,88.17,88.03,88.16,21744.0,68.3807,68.4816,68.3729,68.4739,21744.0
2019-02-20 10:10:00,88.17,88.4,88.14,88.32,25330.0,68.4816,68.6603,68.4583,68.5981,25330.0
2019-02-20 10:15:00,88.34,88.5,88.32,88.44,21089.0,68.6137,68.7379,68.5981,68.6913,21089.0
2019-02-20 10:20:00,88.43,88.43,88.37,88.4,14252.0,68.6836,68.6836,68.637,68.6603,14252.0
2019-02-20 10:25:00,88.39,88.46,88.34,88.4,23379.0,68.6525,68.7069,68.6137,68.6603,23379.0
2019-02-20 10:30:00,88.41,88.49,88.38,88.44,19167.0,68.668,68.7302,68.6447,68.6913,19167.0
2019-02-20 10:35:00,88.45,88.5,88.41,88.49,18033.0,68.6991,68.7379,68.668,68.7302,18033.0
2019-02-20 10:40:00,88.5,88.51,88.44,88.45,25673.0,68.7379,68.7457,68.6913,68.6991,25673.0
2019-02-20 10:45:00,88.44,88.47,88.25,88.26,13423.0,68.6913,68.7146,68.5438,68.5515,13423.0
2019-02-20 10:50:00,88.29,88.35,88.28,88.31,13256.0,68.5748,68.6214,68.5671,68.5904,13256.0
2019-02-20 10:55:00,88.31,88.35,88.28,88.35,12307.0,68.5904,68.6214,68.5671,68.6214,12307.0
2019-02-20 11:00:00,88.35,88.42,88.34,88.41,20456.0,68.6214,68.6758,68.6137,68.668,20456.0
2019-02-20 11:05:00,88.42,88.46,88.41,88.43,13784.0,68.6758,68.7069,68.668,68.6836,13784.0
2019-02-20 11:10:00,88.44,88.44,88.37,88.42,11817.0,68.6913,68.6913,68.637,68.6758,11817.0
2019-02-20 11:15:00,88.43,88.44,88.3,88.3,15978.0,68.6836,68.6913,68.5826,68.5826,15978.0
2019-02-20 11:20:00,88.31,88.35,88.24,88.34,16380.0,68.5904,68.6214,68.536,68.6137,16380.0
2019-02-20 11:25:00,88.36,88.49,88.34,88.43,16882.0,68.6292,68.7302,68.6137,68.6836,16882.0
2019-02-20 11:30:00,88.42,88.51,88.4,88.5,23708.0,68.6758,68.7457,68.6603,68.7379,23708.0
2019-02-20 11:35:00,88.49,88.63,88.48,88.62,32807.0,68.7302,68.8389,68.7224,68.8311,32807.0
2019-02-20 11:40:00,88.62,88.77,88.62,88.77,40358.0,68.8311,68.9476,68.8311,68.9476,40358.0
2019-02-20 11:45:00,88.76,88.8,88.74,88.8,33563.0,68.9399,68.9709,68.9243,68.9709,33563.0
2019-02-20 11:50:00,88.8,88.93,88.73,88.87,45420.0,68.9709,69.0719,68.9166,69.0253,45420.0
2019-02-20 11:55:00,88.87,88.87,88.81,88.82,24294.0,69.0253,69.0253,68.9787,68.9865,24294.0
2019-02-20 12:00:00,88.81,88.82,88.7,88.77,12866.0,68.9787,68.9865,68.8933,68.9476,12866.0
2019-02-20 12:05:00,88.77,88.79,88.7,88.76,11857.0,68.9476,68.9632,68.8933,68.9399,11857.0
2019-02-20 12:10:00,88.77,88.9,88.76,88.88,34752.0,68.9476,69.0486,68.9399,69.0331,34752.0
2019-02-20 12:15:00,88.88,88.96,88.86,88.93,24802.0,69.0331,69.0952,69.0175,69.0719,24802.0
2019-02-20 12:20:00,88.94,88.95,88.84,88.89,7607.0,69.0797,69.0874,69.002,69.0408,7607.0
2019-02-20 12:25:00,88.92,88.95,88.85,88.95,11179.0,69.0641,69.0874,69.0098,69.0874,11179.0
2019-02-20 12:30:00,88.94,88.97,88.91,88.91,10564.0,69.0797,69.103,69.0564,69.0564,10564.0
2019-02-20 12:35:00,88.92,88.95,88.86,88.89,8633.0,69.0641,69.0874,69.0175,69.0408,8633.0
2019-02-20 12:40:00,88.89,88.93,88.84,88.91,14027.0,69.0408,69.0719,69.002,69.0564,14027.0
2019-02-20 12:45:00,88.92,88.96,88.91,88.92,10322.0,69.0641,69.0952,69.0564,69.0641,10322.0
2019-02-20 12:50:00,88.93,88.94,88.89,88.93,30830.0,69.0719,69.0797,69.0408,69.0719,30830.0
2019-02-20 12:55:00,88.93,88.99,88.92,88.99,15414.0,69.0719,69.1185,69.0641,69.1185,15414.0
2019-02-20 13:00:00,88.99,89.0,88.95,88.95,10480.0,69.1185,69.1263,69.0874,69.0874,10480.0
2019-02-20 13:05:00,88.94,88.98,88.93,88.98,14254.0,69.0797,69.1107,69.0719,69.1107,14254.0
2019-02-20 13:10:00,88.99,89.01,88.97,88.98,21953.0,69.1185,69.134,69.103,69.1107,21953.0
2019-02-20 13:15:00,89.0,89.0,88.96,88.99,23379.0,69.1263,69.1263,69.0952,69.1185,23379.0
2019-02-20 13:20:00,88.99,89.01,88.96,88.99,23202.0,69.1185,69.134,69.0952,69.1185,23202.0
2019-02-20 13:25:00,88.99,89.01,88.97,88.98,10213.0,69.1185,69.134,69.103,69.1107,10213.0
2019-02-20 13:30:00,88.99,88.99,88.85,88.85,16164.0,69.1185,69.1185,69.0098,69.0098,16164.0
2019-02-20 13:35:00,88.85,88.94,88.85,88.92,12404.0,69.0098,69.0797,69.0098,69.0641,12404.0
2019-02-20 13:40:00,88.92,88.95,88.92,88.94,16265.0,69.0641,69.0874,69.0641,69.0797,16265.0
2019-02-20 13:45:00,88.93,88.96,88.9,88.93,19258.0,69.0719,69.0952,69.0486,69.0719,19258.0
2019-02-20 13:50:00,88.92,88.99,88.88,88.99,15893.0,69.0641,69.1185,69.0331,69.1185,15893.0
2019-02-20 13:55:00,89.0,89.06,88.97,89.0,26793.0,69.1263,69.1729,69.103,69.1263,26793.0
2019-02-20 14:00:00,89.0,89.03,88.94,88.94,15986.0,69.1263,69.1496,69.0797,69.0797,15986.0
2019-02-20 14:05:00,88.95,89.03,88.91,88.91,9871.0,69.0874,69.1496,69.0564,69.0564,9871.0
2019-02-20 14:10:00,88.92,88.96,88.87,88.95,19519.0,69.0641,69.0952,69.0253,69.0874,19519.0
2019-02-20 14:15:00,88.97,88.97,88.83,88.85,12191.0,69.103,69.103,68.9942,69.0098,12191.0
2019-02-20 14:20:00,88.86,88.9,88.85,88.86,11989.0,69.0175,69.0486,69.0098,69.0175,11989.0
2019-02-20 14:25:00,88.87,88.88,88.78,88.81,15771.0,69.0253,69.0331,68.9554,68.9787,15771.0
2019-02-20 14:30:00,88.81,88.95,88.81,88.93,27707.0,68.9787,69.0874,68.9787,69.0719,27707.0
2019-02-20 14:35:00,88.91,88.91,88.79,88.8,17118.0,69.0564,69.0564,68.9632,68.9709,17118.0
2019-02-20 14:40:00,88.79,88.82,88.76,88.79,14449.0,68.9632,68.9865,68.9399,68.9632,14449.0
2019-02-20 14:45:00,88.79,88.86,88.78,88.86,13831.0,68.9632,69.0175,68.9554,69.0175,13831.0
2019-02-20 14:50:00,88.86,88.9,88.82,88.89,24491.0,69.0175,69.0486,68.9865,69.0408,24491.0
2019-02-20 14:55:00,88.88,88.91,88.85,88.85,11825.0,69.0331,69.0564,69.0098,69.0098,11825.0
2019-02-20 15:00:00,88.87,88.97,88.85,88.95,16677.0,69.0253,69.103,69.0098,69.0874,16677.0
2019-02-20 15:05:00,88.95,88.96,88.92,88.92,23733.0,69.0874,69.0952,69.0641,69.0641,23733.0
2019-02-20 15:10:00,88.91,88.94,88.89,88.91,26500.0,69.0564,69.0797,69.0408,69.0564,26500.0
2019-02-20 15:15:00,88.89,88.95,88.88,88.95,14646.0,69.0408,69.0874,69.0331,69.0874,14646.0
2019-02-20 15:20:00,88.94,88.96,88.88,88.92,26654.0,69.0797,69.0952,69.0331,69.0641,26654.0
2019-02-20 15:25:00,88.93,88.96,88.86,88.86,21446.0,69.0719,69.0952,69.0175,69.0175,21446.0
2019-02-20 15:30:00,88.86,88.97,88.84,88.95,39037.0,69.0175,69.103,69.002,69.0874,39037.0
2019-02-20 15:35:00,88.95,88.96,88.7,88.72,51372.0,69.0874,69.0952,68.8933,68.9088,51372.0
2019-02-20 15:40:00,88.72,88.8,88.67,88.79,44491.0,68.9088,68.9709,68.87,68.9632,44491.0
2019-02-20 15:45:00,88.8,88.87,88.7,88.83,62442.0,68.9709,69.0253,68.8933,68.9942,62442.0
2019-02-20 15:50:00,88.82,88.85,88.77,88.81,89326.0,68.9865,69.0098,68.9476,68.9787,89326.0
2019-02-20 15:55:00,88.81,88.86,88.73,88.86,155411.0,68.9787,69.0175,68.9166,69.0175,155411.0
2019-02-21 09:30:00,88.32,88.68,88.27,88.39,53547.0,68.5981,68.8777,68.5593,68.6525,53547.0
2019-02-21 09:35:00,88.4,88.62,88.39,88.55,18567.0,68.6603,68.8311,68.6525,68.7768,18567.0
2019-02-21 09:40:00,88.58,88.6,88.44,88.52,20606.0,68.8001,68.8156,68.6913,68.7535,20606.0
2019-02-21 09:45:00,88.51,88.63,88.44,88.62,19606.0,68.7457,68.8389,68.6913,68.8311,19606.0
2019-02-21 09:50:00,88.62,88.71,88.54,88.7,34175.0,68.8311,68.901,68.769,68.8933,34175.0
2019-02-21 09:55:00,88.69,88.86,88.68,88.84,20212.0,68.8855,69.0175,68.8777,69.002,20212.0
2019-02-21 10:00:00,88.84,88.9,88.81,88.86,25425.0,69.002,69.0486,68.9787,69.0175,25425.0
2019-02-21 10:05:00,88.85,88.98,88.85,88.89,33748.0,69.0098,69.1107,69.0098,69.0408,33748.0
2019-02-21 10:10:00,88.89,89.18,88.89,89.18,26290.0,69.0408,69.2661,69.0408,69.2661,26290.0
2019-02-21 10:15:00,89.17,89.3,89.15,89.23,28386.0,69.2583,69.3593,69.2428,69.3049,28386.0
2019-02-21 10:20:00,89.23,89.3,89.2,89.3,25455.0,69.3049,69.3593,69.2816,69.3593,25455.0
2019-02-21 10:25:00,89.29,89.41,89.28,89.33,31157.0,69.3515,69.4447,69.3438,69.3826,31157.0
2019-02-21 10:30:00,89.34,89.38,89.29,89.34,26709.0,69.3904,69.4214,69.3515,69.3904,26709.0
2019-02-21 10:35:00,89.34,89.4,89.34,89.37,15569.0,69.3904,69.437,69.3904,69.4137,15569.0
2019-02-21 10:40:00,89.38,89.44,89.33,89.38,27486.0,69.4214,69.468,69.3826,69.4214,27486.0
2019-02-21 10:45:00,89.38,89.44,89.32,89.33,41706.0,69.4214,69.468,69.3748,69.3826,41706.0
2019-02-21 10:50:00,89.33,89.45,89.33,89.43,21745.0,69.3826,69.4758,69.3826,69.4603,21745.0
2019-02-21 10:55:00,89.42,89.45,89.36,89.39,45161.0,69.4525,69.4758,69.4059,69.4292,45161.0
2019-02-21 11:00:00,89.4,89.49,89.4,89.42,33576.0,69.437,69.5069,69.437,69.4525,33576.0
2019-02-21 11:05:00,89.41,89.42,89.24,89.32,39805.0,69.4447,69.4525,69.3127,69.3748,39805.0
2019-02-21 11:10:00,89.37,89.42,89.28,89.29,24015.0,69.4137,69.4525,69.3438,69.3515,24015.0
2019-02-21 11:15:00,89.28,89.3,89.15,89.22,25356.0,69.3438,69.3593,69.2428,69.2972,25356.0
2019-02-21 11:20:00,89.23,89.31,89.2,89.24,18768.0,69.3049,69.3671,69.2816,69.3127,18768.0
2019-02-21 11:25:00,89.24,89.35,89.24,89.34,22058.0,69.3127,69.3981,69.3127,69.3904,22058.0
2019-02-21 11:30:00,89.35,89.41,89.34,89.4,37963.0,69.3981,69.4447,69.3904,69.437,37963.0
2019-02-21 11:35:00,89.4,89.54,89.38,89.54,25659.0,69.437,69.5457,69.4214,69.5457,25659.0
2019-02-21 11:40:00,89.53,89.55,89.46,89.52,12993.0,69.5379,69.5535,69.4836,69.5302,12993.0
2019-02-21 11:45:00,89.51,89.53,89.39,89.4,17519.0,69.5224,69.5379,69.4292,69.437,17519.0
2019-02-21 11:50:00,89.4,89.44,89.38,89.4,11839.0,69.437,69.468,69.4214,69.437,11839.0
2019-02-21 11:55:00,89.4,89.43,89.33,89.34,22164.0,69.437,69.4603,69.3826,69.3904,22164.0
2019-02-21 12:00:00,89.34,89.4,89.32,89.36,17031.0,69.3904,69.437,69.3748,69.4059,17031.0
2019-02-21 12:05:00,89.37,89.37,89.26,89.26,20074.0,69.4137,69.4137,69.3282,69.3282,20074.0
2019-02-21 12:10:00,89.27,89.3,89.21,89.23,19726.0,69.336,69.3593,69.2894,69.3049,19726.0
2019-02-21 12:15:00,89.23,89.37,89.22,89.31,17048.0,69.3049,69.4137,69.2972,69.3671,17048.0
2019-02-21 12:20:00,89.31,89.34,89.3,89.32,12611.0,69.3671,69.3904,69.3593,69.3748,12611.0
2019-02-21 12:25:00,89.31,89.37,89.31,89.37,14770.0,69.3671,69.4137,69.3671,69.4137,14770.0
2019-02-21 12:30:00,89.36,89.36,89.27,89.27,11419.0,69.4059,69.4059,69.336,69.336,11419.0
2019-02-21 12:35:00,89.27,89.29,89.17,89.18,16523.0,69.336,69.3515,69.2583,69.2661,16523.0
2019-02-21 12:40:00,89.18,89.21,89.17,89.19,8203.0,69.2661,69.2894,69.2583,69.2739,8203.0
2019-02-21 12:45:00,89.19,89.29,89.18,89.27,17471.0,69.2739,69.3515,69.2661,69.336,17471.0
2019-02-21 12:50:00,89.26,89.28,89.21,89.28,8316.0,69.3282,69.3438,69.2894,69.3438,8316.0
2019-02-21 12:55:00,89.28,89.29,89.26,89.27,5270.0,69.3438,69.3515,69.3282,69.336,5270.0
2019-02-21 13:00:00,89.28,89.29,89.19,89.19,19799.0,69.3438,69.3515,69.2739,69.2739,19799.0
2019-02-21 13:05:00,89.19,89.21,89.15,89.19,13700.0,69.2739,69.2894,69.2428,69.2739,13700.0
2019-02-21 13:10:00,89.19,89.19,89.14,89.16,5487.0,69.2739,69.2739,69.235,69.2506,5487.0
2019-02-21 13:15:00,89.16,89.2,89.04,89.05,31920.0,69.2506,69.2816,69.1574,69.1651,31920.0
2019-02-21 13:20:00,89.05,89.07,88.98,89.01,35496.0,69.1651,69.1807,69.1107,69.134,35496.0
2019-02-21 13:25:00,89.01,89.06,88.99,89.05,18342.0,69.134,69.1729,69.1185,69.1651,18342.0
2019-02-21 13:30:00,89.06,89.18,89.05,89.17,10208.0,69.1729,69.2661,69.1651,69.2583,10208.0
2019-02-21 13:35:00,89.16,89.19,89.13,89.16,14110.0,69.2506,69.2739,69.2273,69.2506,14110.0
2019-02-21 13:40:00,89.16,89.22,89.15,89.18,10928.0,69.2506,69.2972,69.2428,69.2661,10928.0
2019-02-21 13:45:00,89.2,89.27,89.2,89.26,16461.0,69.2816,69.336,69.2816,69.3282,16461.0
2019-02-21 13:50:00,89.26,89.26,89.2,89.24,9492.0,69.3282,69.3282,69.2816,69.3127,9492.0
2019-02-21 13:55:00,89.24,89.28,89.21,89.25,21201.0,69.3127,69.3438,69.2894,69.3205,21201.0
2019-02-21 14:00:00,89.25,89.25,89.21,89.23,12584.0,69.3205,69.3205,69.2894,69.3049,12584.0
2019-02-21 14:05:00,89.24,89.27,89.22,89.24,14951.0,69.3127,69.336,69.2972,69.3127,14951.0
2019-02-21 14:10:00,89.23,89.25,89.21,89.24,13322.0,69.3049,69.3205,69.2894,69.3127,13322.0
2019-02-21 14:15:00,89.25,89.29,89.23,89.28,18488.0,69.3205,69.3515,69.3049,69.3438,18488.0
2019-02-21 14:20:00,89.29,89.31,89.26,89.26,23148.0,69.3515,69.3671,69.3282,69.3282,23148.0
2019-02-21 14:25:00,89.27,89.37,89.27,89.32,14641.0,69.336,69.4137,69.336,69.3748,14641.0
2019-02-21 14:30:00,89.33,89.33,89.26,89.29,28847.0,69.3826,69.3826,69.3282,69.3515,28847.0
2019-02-21 14:35:00,89.29,89.31,89.28,89.3,14633.0,69.3515,69.3671,69.3438,69.3593,14633.0
2019-02-21 14:40:00,89.3,89.31,89.26,89.29,28596.0,69.3593,69.3671,69.3282,69.3515,28596.0
2019-02-21 14:45:00,89.29,89.31,89.2,89.21,28127.0,69.3515,69.3671,69.2816,69.2894,28127.0
2019-02-21 14:50:00,89.21,89.25,89.11,89.13,21753.0,69.2894,69.3205,69.2117,69.2273,21753.0
2019-02-21 14:55:00,89.13,89.21,89.11,89.2,25627.0,69.2273,69.2894,69.2117,69.2816,25627.0
2019-02-21 15:00:00,89.2,89.28,89.18,89.28,22225.0,69.2816,69.3438,69.2661,69.3438,22225.0
2019-02-21 15:05:00,89.29,89.33,89.27,89.29,35966.0,69.3515,69.3826,69.336,69.3515,35966.0
2019-02-21 15:10:00,89.3,89.31,89.2,89.2,32598.0,69.3593,69.3671,69.2816,69.2816,32598.0
2019-02-21 15:15:00,89.2,89.27,89.18,89.24,34440.0,69.2816,69.336,69.2661,69.3127,34440.0
2019-02-21 15:20:00,89.23,89.3,89.19,89.29,34269.0,69.3049,69.3593,69.2739,69.3515,34269.0
2019-02-21 15:25:00,89.28,89.29,89.2,89.27,36798.0,69.3438,69.3515,69.2816,69.336,36798.0
2019-02-21 15:30:00,89.28,89.29,89.16,89.2,47790.0,69.3438,69.3515,69.2506,69.2816,47790.0
2019-02-21 15:35:00,89.2,89.37,89.17,89.37,39958.0,69.2816,69.4137,69.2583,69.4137,39958.0
2019-02-21 15:40:00,89.37,89.4,89.33,89.38,60721.0,69.4137,69.437,69.3826,69.4214,60721.0
2019-02-21 15:45:00,89.38,89.52,89.37,89.51,75161.0,69.4214,69.5302,69.4137,69.5224,75161.0
2019-02-21 15:50:00,89.51,89.59,89.44,89.56,95091.0,69.5224,69.5845,69.468,69.5612,95091.0
2019-02-21 15:55:00,89.56,89.66,89.5,89.59,262556.0,69.5612,69.6389,69.5146,69.5845,262556.0
2019-02-22 09:30:00,89.7,89.7,89.44,89.56,43713.0,69.67,69.67,69.468,69.5612,43713.0
2019-02-22 09:35:00,89.62,89.71,89.46,89.54,22424.0,69.6078,69.6777,69.4836,69.5457,22424.0
2019-02-22 09:40:00,89.58,89.61,89.36,89.45,13930.0,69.5768,69.6001,69.4059,69.4758,13930.0
2019-02-22 09:45:00,89.49,89.71,89.49,89.67,13228.0,69.5069,69.6777,69.5069,69.6467,13228.0
2019-02-22 09:50:00,89.65,89.8,89.65,89.78,33530.0,69.6311,69.7476,69.6311,69.7321,33530.0
2019-02-22 09:55:00,89.79,89.89,89.76,89.88,16909.0,69.7399,69.8175,69.7166,69.8098,16909.0
2019-02-22 10:00:00,89.88,89.96,89.85,89.93,33481.0,69.8098,69.8719,69.7865,69.8486,33481.0
2019-02-22 10:05:00,89.93,90.02,89.84,90.02,63979.0,69.8486,69.9185,69.7787,69.9185,63979.0
2019-02-22 10:10:00,90.04,90.06,89.92,89.92,25482.0,69.9341,69.9496,69.8408,69.8408,25482.0
2019-02-22 10:15:00,89.91,90.01,89.87,89.93,36352.0,69.8331,69.9107,69.802,69.8486,36352.0
2019-02-22 10:20:00,89.94,90.1,89.94,90.06,29958.0,69.8564,69.9807,69.8564,69.9496,29958.0
2019-02-22 10:25:00,90.07,90.09,90.02,90.05,24667.0,69.9574,69.9729,69.9185,69.9418,24667.0
2019-02-22 10:30:00,90.07,90.23,90.03,90.22,24887.0,69.9574,70.0816,69.9263,70.0739,24887.0
2019-02-22 10:35:00,90.24,90.29,90.19,90.23,19757.0,70.0894,70.1282,70.0506,70.0816,19757.0
2019-02-22 10:40:00,90.23,90.23,90.08,90.13,17745.0,70.0816,70.0816,69.9651,70.004,17745.0
2019-02-22 10:45:00,90.14,90.16,90.06,90.09,21741.0,70.0117,70.0273,69.9496,69.9729,21741.0
2019-02-22 10:50:00,90.09,90.21,90.06,90.2,9806.0,69.9729,70.0661,69.9496,70.0583,9806.0
2019-02-22 10:55:00,90.18,90.23,90.16,90.18,10249.0,70.0428,70.0816,70.0273,70.0428,10249.0
2019-02-22 11:00:00,90.17,90.18,90.05,90.05,17013.0,70.035,70.0428,69.9418,69.9418,17013.0
2019-02-22 11:05:00,90.03,90.08,89.95,89.96,24695.0,69.9263,69.9651,69.8641,69.8719,24695.0
2019-02-22 11:10:00,89.97,89.99,89.86,89.92,19737.0,69.8797,69.8952,69.7942,69.8408,19737.0
2019-02-22 11:15:00,89.91,89.95,89.84,89.94,19300.0,69.8331,69.8641,69.7787,69.8564,19300.0
2019-02-22 11:20:00,89.94,90.02,89.94,90.02,23373.0,69.8564,69.9185,69.8564,69.9185,23373.0
2019-02-22 11:25:00,90.02,90.03,89.95,89.97,26255.0,69.9185,69.9263,69.8641,69.8797,26255.0
2019-02-22 11:30:00,89.97,90.05,89.96,90.05,21714.0,69.8797,69.9418,69.8719,69.9418,21714.0
2019-02-22 11:35:00,90.04,90.05,90.0,90.04,20128.0,69.9341,69.9418,69.903,69.9341,20128.0
2019-02-22 11:40:00,90.05,90.1,90.0,90.02,21097.0,69.9418,69.9807,69.903,69.9185,21097.0
2019-02-22 11:45:00,90.02,90.09,90.01,90.04,18518.0,69.9185,69.9729,69.9107,69.9341,18518.0
2019-02-22 11:50:00,90.04,90.07,90.0,90.05,15791.0,69.9341,69.9574,69.903,69.9418,15791.0
2019-02-22 11:55:00,90.05,90.06,90.02,90.04,14055.0,69.9418,69.9496,69.9185,69.9341,14055.0
2019-02-22 12:00:00,90.03,90.12,90.01,90.11,13963.0,69.9263,69.9962,69.9107,69.9884,13963.0
2019-02-22 12:05:00,90.11,90.15,90.09,90.11,10009.0,69.9884,70.0195,69.9729,69.9884,10009.0
2019-02-22 12:10:00,90.1,90.11,90.06,90.11,11456.0,69.9807,69.9884,69.9496,69.9884,11456.0
2019-02-22 12:15:00,90.11,90.12,90.05,90.06,7054.0,69.9884,69.9962,69.9418,69.9496,7054.0
2019-02-22 12:20:00,90.06,90.07,90.0,90.0,8761.0,69.9496,69.9574,69.903,69.903,8761.0
2019-02-22 12:25:00,90.01,90.05,90.0,90.04,8227.0,69.9107,69.9418,69.903,69.9341,8227.0
2019-02-22 12:30:00,90.04,90.04,89.97,89.99,10279.0,69.9341,69.9341,69.8797,69.8952,10279.0
2019-02-22 12:35:00,89.99,90.04,89.99,90.03,16544.0,69.8952,69.9341,69.8952,69.9263,16544.0
2019-02-22 12:40:00,90.02,90.07,89.99,90.0,20646.0,69.9185,69.9574,69.8952,69.903,20646.0
2019-02-22 12:45:00,90.0,90.02,89.98,90.01,13677.0,69.903,69.9185,69.8874,69.9107,13677.0
2019-02-22 12:50:00,90.01,90.03,89.98,90.0,16527.0,69.9107,69.9263,69.8874,69.903,16527.0
2019-02-22 12:55:00,89.99,90.04,89.97,90.01,9746.0,69.8952,69.9341,69.8797,69.9107,9746.0
2019-02-22 13:00:00,90.02,90.05,90.0,90.01,11702.0,69.9185,69.9418,69.903,69.9107,11702.0
2019-02-22 13:05:00,90.0,90.03,90.0,90.0,11285.0,69.903,69.9263,69.903,69.903,11285.0
2019-02-22 13:10:00,90.0,90.0,89.97,89.98,8479.0,69.903,69.903,69.8797,69.8874,8479.0
2019-02-22 13:15:00,89.97,90.02,89.97,89.99,11523.0,69.8797,69.9185,69.8797,69.8952,11523.0
2019-02-22 13:20:00,89.99,90.0,89.94,89.95,7848.0,69.8952,69.903,69.8564,69.8641,7848.0
2019-02-22 13:25:00,89.96,89.97,89.89,89.9,15457.0,69.8719,69.8797,69.8175,69.8253,15457.0
2019-02-22 13:30:00,89.9,89.94,89.88,89.92,19280.0,69.8253,69.8564,69.8098,69.8408,19280.0
2019-02-22 13:35:00,89.91,89.99,89.91,89.99,11342.0,69.8331,69.8952,69.8331,69.8952,11342.0
2019-02-22 13:40:00,89.98,89.98,89.88,89.88,11837.0,69.8874,69.8874,69.8098,69.8098,11837.0
2019-02-22 13:45:00,89.88,89.89,89.84,89.89,13106.0,69.8098,69.8175,69.7787,69.8175,13106.0
2019-02-22 13:50:00,89.89,89.93,89.88,89.88,9471.0,69.8175,69.8486,69.8098,69.8098,9471.0
2019-02-22 13:55:00,89.89,89.93,89.86,89.88,15328.0,69.8175,69.8486,69.7942,69.8098,15328.0
2019-02-22 14:00:00,89.89,89.91,89.86,89.88,13175.0,69.8175,69.8331,69.7942,69.8098,13175.0
2019-02-22 14:05:00,89.88,89.92,89.88,89.89,12817.0,69.8098,69.8408,69.8098,69.8175,12817.0
2019-02-22 14:10:00,89.9,89.99,89.9,89.99,16240.0,69.8253,69.8952,69.8253,69.8952,16240.0
2019-02-22 14:15:00,89.99,90.0,89.93,89.98,16674.0,69.8952,69.903,69.8486,69.8874,16674.0
2019-02-22 14:20:00,89.98,89.99,89.93,89.95,20100.0,69.8874,69.8952,69.8486,69.8641,20100.0
2019-02-22 14:25:00,89.96,89.96,89.92,89.94,15267.0,69.8719,69.8719,69.8408,69.8564,15267.0
2019-02-22 14:30:00,89.94,89.95,89.89,89.9,38197.0,69.8564,69.8641,69.8175,69.8253,38197.0
2019-02-22 14:35:00,89.9,89.95,89.85,89.92,28542.0,69.8253,69.8641,69.7865,69.8408,28542.0
2019-02-22 14:40:00,89.91,89.96,89.89,89.95,17565.0,69.8331,69.8719,69.8175,69.8641,17565.0
2019-02-22 14:45:00,89.92,89.98,89.91,89.97,19401.0,69.8408,69.8874,69.8331,69.8797,19401.0
2019-02-22 14:50:00,89.96,89.96,89.86,89.91,24671.0,69.8719,69.8719,69.7942,69.8331,24671.0
2019-02-22 14:55:00,89.91,89.92,89.84,89.89,26027.0,69.8331,69.8408,69.7787,69.8175,26027.0
2019-02-22 15:00:00,89.88,89.88,89.81,89.82,25430.0,69.8098,69.8098,69.7554,69.7632,25430.0
2019-02-22 15:05:00,89.83,89.84,89.8,89.83,14965.0,69.7709,69.7787,69.7476,69.7709,14965.0
2019-02-22 15:10:00,89.84,89.92,89.84,89.92,20830.0,69.7787,69.8408,69.7787,69.8408,20830.0
2019-02-22 15:15:00,89.92,89.98,89.88,89.97,25533.0,69.8408,69.8874,69.8098,69.8797,25533.0
2019-02-22 15:20:00,89.97,90.03,89.95,90.0,35540.0,69.8797,69.9263,69.8641,69.903,35540.0
2019-02-22 15:25:00,90.0,90.01,89.94,89.98,32329.0,69.903,69.9107,69.8564,69.8874,32329.0
2019-02-22 15:30:00,89.97,89.98,89.92,89.94,33016.0,69.8797,69.8874,69.8408,69.8564,33016.0
2019-02-22 15:35:00,89.94,89.95,89.9,89.91,28900.0,69.8564,69.8641,69.8253,69.8331,28900.0
2019-02-22 15:40:00,89.9,89.94,89.84,89.93,41864.0,69.8253,69.8564,69.7787,69.8486,41864.0
2019-02-22 15:45:00,89.93,89.99,89.93,89.95,45165.0,69.8486,69.8952,69.8486,69.8641,45165.0
2019-02-22 15:50:00,89.95,89.96,89.83,89.84,64087.0,69.8641,69.8719,69.7709,69.7787,64087.0
2019-02-22 15:55:00,89.85,89.95,89.84,89.92,237615.0,69.7865,69.8641,69.7787,69.8408,237615.0
2019-02-25 09:30:00,89.91,89.95,89.36,89.42,60835.0,69.8331,69.8641,69.4059,69.4525,60835.0
2019-02-25 09:35:00,89.39,89.43,88.93,88.94,53490.0,69.4292,69.4603,69.0719,69.0797,53490.0
2019-02-25 09:40:00,88.93,89.12,88.92,89.06,32962.0,69.0719,69.2195,69.0641,69.1729,32962.0
2019-02-25 09:45:00,89.07,89.27,89.07,89.24,16233.0,69.1807,69.336,69.1807,69.3127,16233.0
2019-02-25 09:50:00,89.24,89.3,89.13,89.2,14513.0,69.3127,69.3593,69.2273,69.2816,14513.0
2019-02-25 09:55:00,89.25,89.38,89.25,89.34,30116.0,69.3205,69.4214,69.3205,69.3904,30116.0
2019-02-25 10:00:00,89.32,89.4,89.27,89.36,23639.0,69.3748,69.437,69.336,69.4059,23639.0
2019-02-25 10:05:00,89.35,89.46,89.34,89.45,17062.0,69.3981,69.4836,69.3904,69.4758,17062.0
2019-02-25 10:10:00,89.46,89.51,89.44,89.5,23880.0,69.4836,69.5224,69.468,69.5146,23880.0
2019-02-25 10:15:00,89.51,89.66,89.5,89.59,18634.0,69.5224,69.6389,69.5146,69.5845,18634.0
2019-02-25 10:20:00,89.6,89.64,89.51,89.56,20534.0,69.5923,69.6234,69.5224,69.5612,20534.0
2019-02-25 10:25:00,89.57,89.57,89.38,89.38,16278.0,69.569,69.569,69.4214,69.4214,16278.0
2019-02-25 10:30:00,89.38,89.45,89.37,89.42,13888.0,69.4214,69.4758,69.4137,69.4525,13888.0
2019-02-25 10:35:00,89.43,89.55,89.43,89.54,13090.0,69.4603,69.5535,69.4603,69.5457,13090.0
2019-02-25 10:40:00,89.52,89.58,89.51,89.58,11473.0,69.5302,69.5768,69.5224,69.5768,11473.0
2019-02-25 10:45:00,89.58,89.58,89.45,89.45,14608.0,69.5768,69.5768,69.4758,69.4758,14608.0
2019-02-25 10:50:00,89.45,89.56,89.42,89.56,28145.0,69.4758,69.5612,69.4525,69.5612,28145.0
2019-02-25 10:55:00,89.56,89.59,89.5,89.59,29401.0,69.5612,69.5845,69.5146,69.5845,29401.0
2019-02-25 11:00:00,89.58,89.59,89.51,89.57,18200.0,69.5768,69.5845,69.5224,69.569,18200.0
2019-02-25 11:05:00,89.57,89.63,89.55,89.56,19735.0,69.569,69.6156,69.5535,69.5612,19735.0
2019-02-25 11:10:00,89.57,89.57,89.51,89.54,8520.0,69.569,69.569,69.5224,69.5457,8520.0
2019-02-25 11:15:00,89.54,89.54,89.45,89.46,15156.0,69.5457,69.5457,69.4758,69.4836,15156.0
2019-02-25 11:20:00,89.47,89.49,89.43,89.46,10779.0,69.4913,69.5069,69.4603,69.4836,10779.0
2019-02-25 11:25:00,89.45,89.47,89.39,89.42,10519.0,69.4758,69.4913,69.4292,69.4525,10519.0
2019-02-25 11:30:00,89.43,89.47,89.36,89.47,20631.0,69.4603,69.4913,69.4059,69.4913,20631.0
2019-02-25 11:35:00,89.47,89.53,89.44,89.5,16180.0,69.4913,69.5379,69.468,69.5146,16180.0
2019-02-25 11:40:00,89.51,89.51,89.43,89.46,13577.0,69.5224,69.5224,69.4603,69.4836,13577.0
2019-02-25 11:45:00,89.47,89.5,89.45,89.5,9150.0,69.4913,69.5146,69.4758,69.5146,9150.0
2019-02-25 11:50:00,89.5,89.5,89.43,89.43,9981.0,69.5146,69.5146,69.4603,69.4603,9981.0
2019-02-25 11:55:00,89.43,89.48,89.38,89.41,11228.0,69.4603,69.4991,69.4214,69.4447,11228.0
2019-02-25 12:00:00,89.41,89.45,89.37,89.43,11484.0,69.4447,69.4758,69.4137,69.4603,11484.0
2019-02-25 12:05:00,89.44,89.49,89.43,89.48,14253.0,69.468,69.5069,69.4603,69.4991,14253.0
2019-02-25 12:10:00,89.48,89.54,89.47,89.54,8531.0,69.4991,69.5457,69.4913,69.5457,8531.0
2019-02-25 12:15:00,89.53,89.53,89.48,89.5,11029.0,69.5379,69.5379,69.4991,69.5146,11029.0
2019-02-25 12:20:00,89.49,89.49,89.42,89.46,7558.0,69.5069,69.5069,69.4525,69.4836,7558.0
2019-02-25 12:25:00,89.46,89.51,89.44,89.45,11445.0,69.4836,69.5224,69.468,69.4758,11445.0
2019-02-25 12:30:00,89.45,89.46,89.41,89.44,7124.0,69.4758,69.4836,69.4447,69.468,7124.0
2019-02-25 12:35:00,89.43,89.43,89.34,89.35,22501.0,69.4603,69.4603,69.3904,69.3981,22501.0
2019-02-25 12:40:00,89.35,89.36,89.32,89.34,7601.0,69.3981,69.4059,69.3748,69.3904,7601.0
2019-02-25 12:45:00,89.33,89.36,89.33,89.33,9791.0,69.3826,69.4059,69.3826,69.3826,9791.0
2019-02-25 12:50:00,89.33,89.37,89.31,89.35,10362.0,69.3826,69.4137,69.3671,69.3981,10362.0
2019-02-25 12:55:00,89.35,89.37,89.33,89.35,8878.0,69.3981,69.4137,69.3826,69.3981,8878.0
2019-02-25 13:00:00,89.34,89.4,89.34,89.39,8598.0,69.3904,69.437,69.3904,69.4292,8598.0
2019-02-25 13:05:00,89.4,89.42,89.36,89.37,95761.0,69.437,69.4525,69.4059,69.4137,95761.0
2019-02-25 13:10:00,89.36,89.37,89.27,89.28,19750.0,69.4059,69.4137,69.336,69.3438,19750.0
2019-02-25 13:15:00,89.28,89.32,89.25,89.27,9823.0,69.3438,69.3748,69.3205,69.336,9823.0
2019-02-25 13:20:00,89.27,89.28,89.24,89.24,11077.0,69.336,69.3438,69.3127,69.3127,11077.0
2019-02-25 13:25:00,89.25,89.26,89.2,89.24,8400.0,69.3205,69.3282,69.2816,69.3127,8400.0
2019-02-25 13:30:00,89.24,89.27,89.19,89.2,12090.0,69.3127,69.336,69.2739,69.2816,12090.0
2019-02-25 13:35:00,89.19,89.23,89.18,89.18,7991.0,69.2739,69.3049,69.2661,69.2661,7991.0
2019-02-25 13:40:00,89.18,89.28,89.18,89.26,14774.0,69.2661,69.3438,69.2661,69.3282,14774.0
2019-02-25 13:45:00,89.26,89.27,89.22,89.26,20115.0,69.3282,69.336,69.2972,69.3282,20115.0
2019-02-25 13:50:00,89.25,89.31,89.24,89.28,19231.0,69.3205,69.3671,69.3127,69.3438,19231.0
2019-02-25 13:55:00,89.26,89.27,89.22,89.23,11749.0,69.3282,69.336,69.2972,69.3049,11749.0
2019-02-25 14:00:00,89.22,89.24,89.18,89.2,16784.0,69.2972,69.3127,69.2661,69.2816,16784.0
2019-02-25 14:05:00,89.22,89.25,89.22,89.24,10889.0,69.2972,69.3205,69.2972,69.3127,10889.0
2019-02-25 14:10:00,89.25,89.32,89.25,89.31,19073.0,69.3205,69.3748,69.3205,69.3671,19073.0
2019-02-25 14:15:00,89.31,89.32,89.29,89.31,9000.0,69.3671,69.3748,69.3515,69.3671,9000.0
2019-02-25 14:20:00,89.3,89.3,89.25,89.29,11678.0,69.3593,69.3593,69.3205,69.3515,11678.0
2019-02-25 14:25:00,89.29,89.32,89.27,89.27,10531.0,69.3515,69.3748,69.336,69.336,10531.0
2019-02-25 14:30:00,89.29,89.3,89.27,89.28,8532.0,69.3515,69.3593,69.336,69.3438,8532.0
2019-02-25 14:35:00,89.28,89.35,89.28,89.34,14753.0,69.3438,69.3981,69.3438,69.3904,14753.0
2019-02-25 14:40:00,89.34,89.45,89.34,89.44,15767.0,69.3904,69.4758,69.3904,69.468,15767.0
2019-02-25 14:45:00,89.44,89.46,89.41,89.41,23431.0,69.468,69.4836,69.4447,69.4447,23431.0
2019-02-25 14:50:00,89.42,89.42,89.36,89.39,17204.0,69.4525,69.4525,69.4059,69.4292,17204.0
2019-02-25 14:55:00,89.39,89.43,89.37,89.39,21233.0,69.4292,69.4603,69.4137,69.4292,21233.0
2019-02-25 15:00:00,89.39,89.4,89.33,89.35,17324.0,69.4292,69.437,69.3826,69.3981,17324.0
2019-02-25 15:05:00,89.36,89.41,89.34,89.35,18606.0,69.4059,69.4447,69.3904,69.3981,18606.0
2019-02-25 15:10:00,89.34,89.38,89.26,89.26,48705.0,69.3904,69.4214,69.3282,69.3282,48705.0
2019-02-25 15:15:00,89.26,89.29,89.24,89.25,11140.0,69.3282,69.3515,69.3127,69.3205,11140.0
2019-02-25 15:20:00,89.26,89.3,89.22,89.23,15875.0,69.3282,69.3593,69.2972,69.3049,15875.0
2019-02-25 15:25:00,89.23,89.23,89.14,89.14,23394.0,69.3049,69.3049,69.235,69.235,23394.0
2019-02-25 15:30:00,89.15,89.2,89.15,89.2,27904.0,69.2428,69.2816,69.2428,69.2816,27904.0
2019-02-25 15:35:00,89.19,89.29,89.17,89.29,45667.0,69.2739,69.3515,69.2583,69.3515,45667.0
2019-02-25 15:40:00,89.29,89.32,89.26,89.3,55932.0,69.3515,69.3748,69.3282,69.3593,55932.0
2019-02-25 15:45:00,89.31,89.34,89.27,89.31,64664.0,69.3671,69.3904,69.336,69.3671,64664.0
2019-02-25 15:50:00,89.31,89.44,89.3,89.43,83809.0,69.3671,69.468,69.3593,69.4603,83809.0
2019-02-25 15:55:00,89.44,89.55,89.4,89.47,212625.0,69.468,69.5535,69.437,69.4913,212625.0
2019-02-26 09:30:00,89.63,89.89,88.79,88.82,149441.0,69.6156,69.8175,68.9632,68.9865,149441.0
2019-02-26 09:35:00,88.83,88.98,88.63,88.74,72999.0,68.9942,69.1107,68.8389,68.9243,72999.0
2019-02-26 09:40:00,88.76,88.9,88.69,88.8,39570.0,68.9399,69.0486,68.8855,68.9709,39570.0
2019-02-26 09:45:00,88.8,88.82,88.58,88.62,34581.0,68.9709,68.9865,68.8001,68.8311,34581.0
2019-02-26 09:50:00,88.61,88.62,88.43,88.57,42845.0,68.8234,68.8311,68.6836,68.7923,42845.0
2019-02-26 09:55:00,88.57,88.71,88.54,88.69,31374.0,68.7923,68.901,68.769,68.8855,31374.0
2019-02-26 10:00:00,88.71,88.9,88.71,88.85,36217.0,68.901,69.0486,68.901,69.0098,36217.0
2019-02-26 10:05:00,88.84,88.91,88.72,88.82,32105.0,69.002,69.0564,68.9088,68.9865,32105.0
2019-02-26 10:10:00,88.83,88.83,88.57,88.62,55027.0,68.9942,68.9942,68.7923,68.8311,55027.0
2019-02-26 10:15:00,88.61,88.73,88.53,88.65,52940.0,68.8234,68.9166,68.7612,68.8544,52940.0
2019-02-26 10:20:00,88.66,88.76,88.61,88.63,37405.0,68.8622,68.9399,68.8234,68.8389,37405.0
2019-02-26 10:25:00,88.63,88.69,88.57,88.59,39524.0,68.8389,68.8855,68.7923,68.8078,39524.0
2019-02-26 10:30:00,88.57,88.81,88.57,88.78,34466.0,68.7923,68.9787,68.7923,68.9554,34466.0
2019-02-26 10:35:00,88.77,88.82,88.75,88.79,20988.0,68.9476,68.9865,68.9321,68.9632,20988.0
2019-02-26 10:40:00,88.8,88.8,88.65,88.69,59019.0,68.9709,68.9709,68.8544,68.8855,59019.0
2019-02-26 10:45:00,88.69,88.69,88.5,88.5,34753.0,68.8855,68.8855,68.7379,68.7379,34753.0
2019-02-26 10:50:00,88.48,88.54,88.45,88.45,22028.0,68.7224,68.769,68.6991,68.6991,22028.0
2019-02-26 10:55:00,88.45,88.49,88.32,88.35,26792.0,68.6991,68.7302,68.5981,68.6214,26792.0
2019-02-26 11:00:00,88.35,88.52,88.35,88.47,26189.0,68.6214,68.7535,68.6214,68.7146,26189.0
2019-02-26 11:05:00,88.47,88.53,88.45,88.52,18764.0,68.7146,68.7612,68.6991,68.7535,18764.0
2019-02-26 11:10:00,88.53,88.58,88.48,88.57,20086.0,68.7612,68.8001,68.7224,68.7923,20086.0
2019-02-26 11:15:00,88.58,88.72,88.58,88.68,36534.0,68.8001,68.9088,68.8001,68.8777,36534.0
2019-02-26 11:20:00,88.68,88.68,88.6,88.6,33136.0,68.8777,68.8777,68.8156,68.8156,33136.0
2019-02-26 11:25:00,88.6,88.62,88.51,88.56,29988.0,68.8156,68.8311,68.7457,68.7845,29988.0
2019-02-26 11:30:00,88.58,88.63,88.54,88.57,14463.0,68.8001,68.8389,68.769,68.7923,14463.0
2019-02-26 11:35:00,88.56,88.56,88.4,88.42,25906.0,68.7845,68.7845,68.6603,68.6758,25906.0
2019-02-26 11:40:00,88.42,88.42,88.31,88.35,27313.0,68.6758,68.6758,68.5904,68.6214,27313.0
2019-02-26 11:45:00,88.35,88.39,88.24,88.32,29506.0,68.6214,68.6525,68.536,68.5981,29506.0
2019-02-26 11:50:00,88.33,88.35,88.28,88.34,23056.0,68.6059,68.6214,68.5671,68.6137,23056.0
2019-02-26 11:55:00,88.33,88.33,88.19,88.22,28542.0,68.6059,68.6059,68.4972,68.5205,28542.0
2019-02-26 12:00:00,88.23,88.29,88.23,88.25,20118.0,68.5282,68.5748,68.5282,68.5438,20118.0
2019-02-26 12:05:00,88.25,88.31,88.25,88.29,21422.0,68.5438,68.5904,68.5438,68.5748,21422.0
2019-02-26 12:10:00,88.29,88.39,88.26,88.35,29610.0,68.5748,68.6525,68.5515,68.6214,29610.0
2019-02-26 12:15:00,88.34,88.4,88.34,88.38,36642.0,68.6137,68.6603,68.6137,68.6447,36642.0
2019-02-26 12:20:00,88.36,88.42,88.34,88.35,31799.0,68.6292,68.6758,68.6137,68.6214,31799.0
2019-02-26 12:25:00,88.35,88.37,88.32,88.35,10612.0,68.6214,68.637,68.5981,68.6214,10612.0
2019-02-26 12:30:00,88.34,88.38,88.31,88.37,14693.0,68.6137,68.6447,68.5904,68.637,14693.0
2019-02-26 12:35:00,88.39,88.39,88.34,88.34,14098.0,68.6525,68.6525,68.6137,68.6137,14098.0
2019-02-26 12:40:00,88.33,88.35,88.29,88.34,17147.0,68.6059,68.6214,68.5748,68.6137,17147.0
2019-02-26 12:45:00,88.35,88.42,88.32,88.42,22691.0,68.6214,68.6758,68.5981,68.6758,22691.0
2019-02-26 12:50:00,88.42,88.43,88.38,88.4,10658.0,68.6758,68.6836,68.6447,68.6603,10658.0
2019-02-26 12:55:00,88.39,88.49,88.38,88.49,27041.0,68.6525,68.7302,68.6447,68.7302,27041.0
2019-02-26 13:00:00,88.49,88.63,88.49,88.62,11312.0,68.7302,68.8389,68.7302,68.8311,11312.0
2019-02-26 13:05:00,88.6,88.64,88.55,88.62,10575.0,68.8156,68.8467,68.7768,68.8311,10575.0
2019-02-26 13:10:00,88.62,88.69,88.61,88.69,7779.0,68.8311,68.8855,68.8234,68.8855,7779.0
2019-02-26 13:15:00,88.7,88.73,88.68,88.69,12764.0,68.8933,68.9166,68.8777,68.8855,12764.0
2019-02-26 13:20:00,88.72,88.74,88.69,88.72,14201.0,68.9088,68.9243,68.8855,68.9088,14201.0
2019-02-26 13:25:00,88.7,88.73,88.66,88.73,15138.0,68.8933,68.9166,68.8622,68.9166,15138.0
2019-02-26 13:30:00,88.73,88.77,88.72,88.77,12195.0,68.9166,68.9476,68.9088,68.9476,12195.0
2019-02-26 13:35:00,88.77,88.87,88.75,88.86,27128.0,68.9476,69.0253,68.9321,69.0175,27128.0
2019-02-26 13:40:00,88.87,88.88,88.81,88.84,22358.0,69.0253,69.0331,68.9787,69.002,22358.0
2019-02-26 13:45:00,88.84,88.92,88.84,88.88,12379.0,69.002,69.0641,69.002,69.0331,12379.0
2019-02-26 13:50:00,88.87,88.91,88.86,88.9,12154.0,69.0253,69.0564,69.0175,69.0486,12154.0
2019-02-26 13:55:00,88.9,88.92,88.88,88.88,16213.0,69.0486,69.0641,69.0331,69.0331,16213.0
2019-02-26 14:00:00,88.89,88.98,88.88,88.96,25078.0,69.0408,69.1107,69.0331,69.0952,25078.0
2019-02-26 14:05:00,88.99,89.02,88.95,88.96,20686.0,69.1185,69.1418,69.0874,69.0952,20686.0
2019-02-26 14:10:00,88.97,89.05,88.96,89.02,21605.0,69.103,69.1651,69.0952,69.1418,21605.0
2019-02-26 14:15:00,89.02,89.08,89.0,89.02,22939.0,69.1418,69.1884,69.1263,69.1418,22939.0
2019-02-26 14:20:00,89.01,89.02,88.88,88.9,17823.0,69.134,69.1418,69.0331,69.0486,17823.0
2019-02-26 14:25:00,88.89,88.96,88.87,88.95,14015.0,69.0408,69.0952,69.0253,69.0874,14015.0
2019-02-26 14:30:00,88.96,88.98,88.92,88.96,18352.0,69.0952,69.1107,69.0641,69.0952,18352.0
2019-02-26 14:35:00,88.96,88.97,88.93,88.95,18640.0,69.0952,69.103,69.0719,69.0874,18640.0
2019-02-26 14:40:00,88.97,89.0,88.96,88.98,13972.0,69.103,69.1263,69.0952,69.1107,13972.0
2019-02-26 14:45:00,88.98,89.1,88.96,89.09,25377.0,69.1107,69.204,69.0952,69.1962,25377.0
2019-02-26 14:50:00,89.1,89.13,89.03,89.13,28921.0,69.204,69.2273,69.1496,69.2273,28921.0
2019-02-26 14:55:00,89.13,89.13,89.07,89.11,20691.0,69.2273,69.2273,69.1807,69.2117,20691.0
2019-02-26 15:00:00,89.11,89.17,89.11,89.16,27031.0,69.2117,69.2583,69.2117,69.2506,27031.0
2019-02-26 15:05:00,89.16,89.16,89.09,89.1,20418.0,69.2506,69.2506,69.1962,69.204,20418.0
2019-02-26 15:10:00,89.1,89.2,89.1,89.18,22772.0,69.204,69.2816,69.204,69.2661,22772.0
2019-02-26 15:15:00,89.18,89.31,89.17,89.27,49057.0,69.2661,69.3671,69.2583,69.336,49057.0
2019-02-26 15:20:00,89.26,89.3,89.23,89.3,41846.0,69.3282,69.3593,69.3049,69.3593,41846.0
2019-02-26 15:25:00,89.3,89.31,89.21,89.22,55293.0,69.3593,69.3671,69.2894,69.2972,55293.0
2019-02-26 15:30:00,89.22,89.25,89.14,89.22,56626.0,69.2972,69.3205,69.235,69.2972,56626.0
2019-02-26 15:35:00,89.22,89.22,89.02,89.03,52443.0,69.2972,69.2972,69.1418,69.1496,52443.0
2019-02-26 15:40:00,89.04,89.1,88.99,89.02,57586.0,69.1574,69.204,69.1185,69.1418,57586.0
2019-02-26 15:45:00,89.02,89.02,88.89,88.91,70220.0,69.1418,69.1418,69.0408,69.0564,70220.0
2019-02-26 15:50:00,88.9,89.01,88.89,89.0,70783.0,69.0486,69.134,69.0408,69.1263,70783.0
2019-02-26 15:55:00,89.0,89.01,88.84,88.88,127392.0,69.1263,69.134,69.002,69.0331,127392.0
2019-02-27 09:30:00,88.73,88.98,88.56,88.84,48289.0,68.9166,69.1107,68.7845,69.002,48289.0
2019-02-27 09:35:00,88.86,88.87,88.55,88.66,33647.0,69.0175,69.0253,68.7768,68.8622,33647.0
2019-02-27 09:40:00,88.63,88.7,88.47,88.66,21746.0,68.8389,68.8933,68.7146,68.8622,21746.0
2019-02-27 09:45:00,88.71,88.78,88.69,88.77,13157.0,68.901,68.9554,68.8855,68.9476,13157.0
2019-02-27 09:50:00,88.79,88.84,88.77,88.81,11504.0,68.9632,69.002,68.9476,68.9787,11504.0
2019-02-27 09:55:00,88.8,88.91,88.76,88.87,13051.0,68.9709,69.0564,68.9399,69.0253,13051.0
2019-02-27 10:00:00,88.88,88.99,88.86,88.96,17933.0,69.0331,69.1185,69.0175,69.0952,17933.0
2019-02-27 10:05:00,88.95,89.05,88.93,89.01,25270.0,69.0874,69.1651,69.0719,69.134,25270.0
2019-02-27 10:10:00,89.0,89.05,88.88,89.03,51046.0,69.1263,69.1651,69.0331,69.1496,51046.0
2019-02-27 10:15:00,89.04,89.27,88.99,89.26,77093.0,69.1574,69.336,69.1185,69.3282,77093.0
2019-02-27 10:20:00,89.26,89.31,89.19,89.31,24088.0,69.3282,69.3671,69.2739,69.3671,24088.0
2019-02-27 10:25:00,89.3,89.37,89.25,89.29,25626.0,69.3593,69.4137,69.3205,69.3515,25626.0
2019-02-27 10:30:00,89.28,89.42,89.26,89.41,18366.0,69.3438,69.4525,69.3282,69.4447,18366.0
2019-02-27 10:35:00,89.4,89.43,89.27,89.28,14394.0,69.437,69.4603,69.336,69.3438,14394.0
2019-02-27 10:40:00,89.27,89.3,89.22,89.23,21800.0,69.336,69.3593,69.2972,69.3049,21800.0
2019-02-27 10:45:00,89.23,89.26,89.17,89.17,23832.0,69.3049,69.3282,69.2583,69.2583,23832.0
2019-02-27 10:50:00,89.15,89.17,89.04,89.16,18883.0,69.2428,69.2583,69.1574,69.2506,18883.0
2019-02-27 10:55:00,89.16,89.17,89.1,89.16,14595.0,69.2506,69.2583,69.204,69.2506,14595.0
2019-02-27 11:00:00,89.18,89.26,89.14,89.16,13750.0,69.2661,69.3282,69.235,69.2506,13750.0
2019-02-27 11:05:00,89.15,89.18,89.08,89.16,16591.0,69.2428,69.2661,69.1884,69.2506,16591.0
2019-02-27 11:10:00,89.17,89.17,89.05,89.1,11396.0,69.2583,69.2583,69.1651,69.204,11396.0
2019-02-27 11:15:00,89.09,89.1,89.02,89.1,19546.0,69.1962,69.204,69.1418,69.204,19546.0
2019-02-27 11:20:00,89.09,89.18,89.09,89.16,14534.0,69.1962,69.2661,69.1962,69.2506,14534.0
2019-02-27 11:25:00,89.16,89.32,89.16,89.29,13467.0,69.2506,69.3748,69.2506,69.3515,13467.0
2019-02-27 11:30:00,89.29,89.29,89.22,89.25,10476.0,69.3515,69.3515,69.2972,69.3205,10476.0
2019-02-27 11:35:00,89.24,89.27,89.19,89.19,13752.0,69.3127,69.336,69.2739,69.2739,13752.0
2019-02-27 11:40:00,89.18,89.2,89.11,89.11,15086.0,69.2661,69.2816,69.2117,69.2117,15086.0
2019-02-27 11:45:00,89.11,89.11,89.01,89.01,13807.0,69.2117,69.2117,69.134,69.134,13807.0
2019-02-27 11:50:00,89.02,89.09,89.01,89.01,13659.0,69.1418,69.1962,69.134,69.134,13659.0
2019-02-27 11:55:00,89.03,89.11,89.03,89.07,11762.0,69.1496,69.2117,69.1496,69.1807,11762.0
2019-02-27 12:00:00,89.07,89.16,89.05,89.15,9833.0,69.1807,69.2506,69.1651,69.2428,9833.0
2019-02-27 12:05:00,89.17,89.19,89.08,89.09,11742.0,69.2583,69.2739,69.1884,69.1962,11742.0
2019-02-27 12:10:00,89.09,89.13,89.08,89.13,9351.0,69.1962,69.2273,69.1884,69.2273,9351.0
2019-02-27 12:15:00,89.14,89.17,89.09,89.13,7866.0,69.235,69.2583,69.1962,69.2273,7866.0
2019-02-27 12:20:00,89.14,89.21,89.14,89.17,16861.0,69.235,69.2894,69.235,69.2583,16861.0
2019-02-27 12:25:00,89.18,89.25,89.17,89.19,6969.0,69.2661,69.3205,69.2583,69.2739,6969.0
2019-02-27 12:30:00,89.19,89.2,89.16,89.17,16508.0,69.2739,69.2816,69.2506,69.2583,16508.0
2019-02-27 12:35:00,89.17,89.18,89.09,89.15,13734.0,69.2583,69.2661,69.1962,69.2428,13734.0
2019-02-27 12:40:00,89.16,89.17,89.1,89.11,9176.0,69.2506,69.2583,69.204,69.2117,9176.0
2019-02-27 12:45:00,89.12,89.17,89.12,89.13,9476.0,69.2195,69.2583,69.2195,69.2273,9476.0
2019-02-27 12:50:00,89.13,89.19,89.13,89.18,9423.0,69.2273,69.2739,69.2273,69.2661,9423.0
2019-02-27 12:55:00,89.19,89.21,89.16,89.17,6829.0,69.2739,69.2894,69.2506,69.2583,6829.0
2019-02-27 13:00:00,89.17,89.21,89.16,89.2,6135.0,69.2583,69.2894,69.2506,69.2816,6135.0
2019-02-27 13:05:00,89.2,89.23,89.19,89.23,5437.0,69.2816,69.3049,69.2739,69.3049,5437.0
2019-02-27 13:10:00,89.24,89.24,89.19,89.22,4573.0,69.3127,69.3127,69.2739,69.2972,4573.0
2019-02-27 13:15:00,89.22,89.24,89.21,89.22,12125.0,69.2972,69.3127,69.2894,69.2972,12125.0
2019-02-27 13:20:00,89.22,89.32,89.22,89.25,12656.0,69.2972,69.3748,69.2972,69.3205,12656.0
2019-02-27 13:25:00,89.25,89.25,89.18,89.18,9504.0,69.3205,69.3205,69.2661,69.2661,9504.0
2019-02-27 13:30:00,89.18,89.18,89.15,89.16,8070.0,69.2661,69.2661,69.2428,69.2506,8070.0
2019-02-27 13:35:00,89.16,89.2,89.16,89.18,10273.0,69.2506,69.2816,69.2506,69.2661,10273.0
2019-02-27 13:40:00,89.17,89.2,89.09,89.17,19925.0,69.2583,69.2816,69.1962,69.2583,19925.0
2019-02-27 13:45:00,89.17,89.19,89.15,89.17,10426.0,69.2583,69.2739,69.2428,69.2583,10426.0
2019-02-27 13:50:00,89.17,89.17,89.12,89.14,6340.0,69.2583,69.2583,69.2195,69.235,6340.0
2019-02-27 13:55:00,89.13,89.18,89.12,89.16,7934.0,69.2273,69.2661,69.2195,69.2506,7934.0
2019-02-27 14:00:00,89.17,89.21,89.13,89.2,8052.0,69.2583,69.2894,69.2273,69.2816,8052.0
2019-02-27 14:05:00,89.2,89.22,89.17,89.18,8105.0,69.2816,69.2972,69.2583,69.2661,8105.0
2019-02-27 14:10:00,89.18,89.22,89.17,89.2,11193.0,69.2661,69.2972,69.2583,69.2816,11193.0
2019-02-27 14:15:00,89.21,89.23,89.19,89.22,9299.0,69.2894,69.3049,69.2739,69.2972,9299.0
2019-02-27 14:20:00,89.21,89.26,89.17,89.18,15115.0,69.2894,69.3282,69.2583,69.2661,15115.0
2019-02-27 14:25:00,89.17,89.2,89.13,89.15,12044.0,69.2583,69.2816,69.2273,69.2428,12044.0
2019-02-27 14:30:00,89.15,89.19,89.13,89.13,15202.0,69.2428,69.2739,69.2273,69.2273,15202.0
2019-02-27 14:35:00,89.15,89.21,89.12,89.21,16808.0,69.2428,69.2894,69.2195,69.2894,16808.0
2019-02-27 14:40:00,89.21,89.26,89.18,89.26,23201.0,69.2894,69.3282,69.2661,69.3282,23201.0
2019-02-27 14:45:00,89.27,89.29,89.23,89.26,15080.0,69.336,69.3515,69.3049,69.3282,15080.0
2019-02-27 14:50:00,89.25,89.29,89.2,89.23,23335.0,69.3205,69.3515,69.2816,69.3049,23335.0
2019-02-27 14:55:00,89.22,89.28,89.22,89.25,16370.0,69.2972,69.3438,69.2972,69.3205,16370.0
2019-02-27 15:00:00,89.25,89.29,89.24,89.25,18712.0,69.3205,69.3515,69.3127,69.3205,18712.0
2019-02-27 15:05:00,89.25,89.27,89.22,89.26,18649.0,69.3205,69.336,69.2972,69.3282,18649.0
2019-02-27 15:10:00,89.26,89.29,89.22,89.25,16756.0,69.3282,69.3515,69.2972,69.3205,16756.0
2019-02-27 15:15:00,89.26,89.28,89.25,89.25,12673.0,69.3282,69.3438,69.3205,69.3205,12673.0
2019-02-27 15:20:00,89.25,89.26,89.19,89.2,21014.0,69.3205,69.3282,69.2739,69.2816,21014.0
2019-02-27 15:25:00,89.19,89.22,89.14,89.16,21579.0,69.2739,69.2972,69.235,69.2506,21579.0
2019-02-27 15:30:00,89.16,89.17,89.1,89.1,23510.0,69.2506,69.2583,69.204,69.204,23510.0
2019-02-27 15:35:00,89.1,89.15,89.1,89.13,29996.0,69.204,69.2428,69.204,69.2273,29996.0
2019-02-27 15:40:00,89.12,89.23,89.11,89.23,32714.0,69.2195,69.3049,69.2117,69.3049,32714.0
2019-02-27 15:45:00,89.23,89.31,89.2,89.3,51663.0,69.3049,69.3671,69.2816,69.3593,51663.0
2019-02-27 15:50:00,89.31,89.31,89.17,89.22,56100.0,69.3671,69.3671,69.2583,69.2972,56100.0
2019-02-27 15:55:00,89.23,89.35,89.23,89.28,140266.0,69.3049,69.3981,69.3049,69.3438,140266.0
2019-02-28 09:30:00,89.21,89.48,89.0,89.23,57841.0,69.2894,69.4991,69.1263,69.3049,57841.0
2019-02-28 09:35:00,89.2,89.27,89.06,89.21,26015.0,69.2816,69.336,69.1729,69.2894,26015.0
2019-02-28 09:40:00,89.22,89.26,89.08,89.18,26578.0,69.2972,69.3282,69.1884,69.2661,26578.0
2019-02-28 09:45:00,89.18,89.27,89.09,89.27,22094.0,69.2661,69.336,69.1962,69.336,22094.0
2019-02-28 09:50:00,89.25,89.36,89.18,89.18,28301.0,69.3205,69.4059,69.2661,69.2661,28301.0
2019-02-28 09:55:00,89.17,89.17,89.07,89.14,19159.0,69.2583,69.2583,69.1807,69.235,19159.0
2019-02-28 10:00:00,89.14,89.37,89.1,89.37,42394.0,69.235,69.4137,69.204,69.4137,42394.0
2019-02-28 10:05:00,89.36,89.6,89.36,89.58,29951.0,69.4059,69.5923,69.4059,69.5768,29951.0
2019-02-28 10:10:00,89.58,89.69,89.54,89.62,31433.0,69.5768,69.6622,69.5457,69.6078,31433.0
2019-02-28 10:15:00,89.63,89.71,89.61,89.64,18810.0,69.6156,69.6777,69.6001,69.6234,18810.0
2019-02-28 10:20:00,89.65,89.68,89.6,89.6,14863.0,69.6311,69.6544,69.5923,69.5923,14863.0
2019-02-28 10:25:00,89.6,89.71,89.6,89.64,40142.0,69.5923,69.6777,69.5923,69.6234,40142.0
2019-02-28 10:30:00,89.64,89.66,89.56,89.62,59937.0,69.6234,69.6389,69.5612,69.6078,59937.0
2019-02-28 10:35:00,89.64,89.66,89.6,89.65,33711.0,69.6234,69.6389,69.5923,69.6311,33711.0
2019-02-28 10:40:00,89.65,89.66,89.54,89.62,33840.0,69.6311,69.6389,69.5457,69.6078,33840.0
2019-02-28 10:45:00,89.62,89.66,89.57,89.59,30996.0,69.6078,69.6389,69.569,69.5845,30996.0
2019-02-28 10:50:00,89.6,89.66,89.6,89.65,32569.0,69.5923,69.6389,69.5923,69.6311,32569.0
2019-02-28 10:55:00,89.64,89.72,89.62,89.65,44510.0,69.6234,69.6855,69.6078,69.6311,44510.0
2019-02-28 11:00:00,89.65,89.71,89.64,89.68,19621.0,69.6311,69.6777,69.6234,69.6544,19621.0
2019-02-28 11:05:00,89.68,89.72,89.67,89.69,28549.0,69.6544,69.6855,69.6467,69.6622,28549.0
2019-02-28 11:10:00,89.69,89.76,89.67,89.75,23642.0,69.6622,69.7166,69.6467,69.7088,23642.0
2019-02-28 11:15:00,89.75,89.76,89.65,89.69,28893.0,69.7088,69.7166,69.6311,69.6622,28893.0
2019-02-28 11:20:00,89.69,89.71,89.67,89.67,30234.0,69.6622,69.6777,69.6467,69.6467,30234.0
2019-02-28 11:25:00,89.67,89.71,89.63,89.66,22359.0,69.6467,69.6777,69.6156,69.6389,22359.0
2019-02-28 11:30:00,89.66,89.76,89.66,89.71,32456.0,69.6389,69.7166,69.6389,69.6777,32456.0
2019-02-28 11:35:00,89.71,89.82,89.68,89.76,20517.0,69.6777,69.7632,69.6544,69.7166,20517.0
2019-02-28 11:40:00,89.77,89.85,89.74,89.74,16917.0,69.7243,69.7865,69.701,69.701,16917.0
2019-02-28 11:45:00,89.74,89.76,89.67,89.73,27011.0,69.701,69.7166,69.6467,69.6933,27011.0
2019-02-28 11:50:00,89.73,89.76,89.7,89.74,24233.0,69.6933,69.7166,69.67,69.701,24233.0
2019-02-28 11:55:00,89.74,89.75,89.65,89.65,19956.0,69.701,69.7088,69.6311,69.6311,19956.0
2019-02-28 12:00:00,89.65,89.72,89.63,89.72,20766.0,69.6311,69.6855,69.6156,69.6855,20766.0
2019-02-28 12:05:00,89.72,89.77,89.71,89.74,14253.0,69.6855,69.7243,69.6777,69.701,14253.0
2019-02-28 12:10:00,89.73,89.79,89.73,89.73,25759.0,69.6933,69.7399,69.6933,69.6933,25759.0
2019-02-28 12:15:00,89.73,89.83,89.72,89.82,21211.0,69.6933,69.7709,69.6855,69.7632,21211.0
2019-02-28 12:20:00,89.82,89.86,89.79,89.81,16929.0,69.7632,69.7942,69.7399,69.7554,16929.0
2019-02-28 12:25:00,89.81,89.82,89.78,89.81,8555.0,69.7554,69.7632,69.7321,69.7554,8555.0
2019-02-28 12:30:00,89.81,89.85,89.79,89.83,20892.0,69.7554,69.7865,69.7399,69.7709,20892.0
2019-02-28 12:35:00,89.83,89.86,89.8,89.85,75223.0,69.7709,69.7942,69.7476,69.7865,75223.0
2019-02-28 12:40:00,89.85,89.87,89.82,89.83,23475.0,69.7865,69.802,69.7632,69.7709,23475.0
2019-02-28 12:45:00,89.83,89.85,89.81,89.84,13984.0,69.7709,69.7865,69.7554,69.7787,13984.0
2019-02-28 12:50:00,89.84,89.94,89.83,89.94,27752.0,69.7787,69.8564,69.7709,69.8564,27752.0
2019-02-28 12:55:00,89.94,89.99,89.92,89.95,27420.0,69.8564,69.8952,69.8408,69.8641,27420.0
2019-02-28 13:00:00,89.96,89.98,89.91,89.92,18816.0,69.8719,69.8874,69.8331,69.8408,18816.0
2019-02-28 13:05:00,89.92,89.96,89.91,89.94,9758.0,69.8408,69.8719,69.8331,69.8564,9758.0
2019-02-28 13:10:00,89.93,89.96,89.91,89.94,14527.0,69.8486,69.8719,69.8331,69.8564,14527.0
2019-02-28 13:15:00,89.93,89.97,89.92,89.96,25493.0,69.8486,69.8797,69.8408,69.8719,25493.0
2019-02-28 13:20:00,89.97,89.98,89.93,89.95,17073.0,69.8797,69.8874,69.8486,69.8641,17073.0
2019-02-28 13:25:00,89.95,89.96,89.91,89.92,18547.0,69.8641,69.8719,69.8331,69.8408,18547.0
2019-02-28 13:30:00,89.91,89.92,89.88,89.89,14983.0,69.8331,69.8408,69.8098,69.8175,14983.0
2019-02-28 13:35:00,89.89,89.89,89.82,89.84,8457.0,69.8175,69.8175,69.7632,69.7787,8457.0
2019-02-28 13:40:00,89.84,89.85,89.82,89.84,10487.0,69.7787,69.7865,69.7632,69.7787,10487.0
2019-02-28 13:45:00,89.85,89.88,89.83,89.86,16046.0,69.7865,69.8098,69.7709,69.7942,16046.0
2019-02-28 13:50:00,89.86,89.9,89.85,89.89,15795.0,69.7942,69.8253,69.7865,69.8175,15795.0
2019-02-28 13:55:00,89.89,89.91,89.85,89.85,15315.0,69.8175,69.8331,69.7865,69.7865,15315.0
2019-02-28 14:00:00,89.85,89.9,89.84,89.87,17600.0,69.7865,69.8253,69.7787,69.802,17600.0
2019-02-28 14:05:00,89.88,89.9,89.84,89.84,10512.0,69.8098,69.8253,69.7787,69.7787,10512.0
2019-02-28 14:10:00,89.85,89.88,89.83,89.85,14301.0,69.7865,69.8098,69.7709,69.7865,14301.0
2019-02-28 14:15:00,89.85,89.86,89.74,89.75,13719.0,69.7865,69.7942,69.701,69.7088,13719.0
2019-02-28 14:20:00,89.75,89.84,89.75,89.83,14511.0,69.7088,69.7787,69.7088,69.7709,14511.0
2019-02-28 14:25:00,89.85,89.88,89.82,89.86,17243.0,69.7865,69.8098,69.7632,69.7942,17243.0
2019-02-28 14:30:00,89.85,89.85,89.78,89.79,14336.0,69.7865,69.7865,69.7321,69.7399,14336.0
2019-02-28 14:35:00,89.79,89.81,89.71,89.74,18988.0,69.7399,69.7554,69.6777,69.701,18988.0
2019-02-28 14:40:00,89.74,89.74,89.69,89.74,25616.0,69.701,69.701,69.6622,69.701,25616.0
2019-02-28 14:45:00,89.74,89.74,89.69,89.72,22598.0,69.701,69.701,69.6622,69.6855,22598.0
2019-02-28 14:50:00,89.72,89.72,89.67,89.68,20959.0,69.6855,69.6855,69.6467,69.6544,20959.0
2019-02-28 14:55:00,89.69,89.75,89.68,89.73,33021.0,69.6622,69.7088,69.6544,69.6933,33021.0
2019-02-28 15:00:00,89.72,89.76,89.68,89.74,21216.0,69.6855,69.7166,69.6544,69.701,21216.0
2019-02-28 15:05:00,89.73,89.73,89.67,89.7,43204.0,69.6933,69.6933,69.6467,69.67,43204.0
2019-02-28 15:10:00,89.7,89.7,89.67,89.67,13348.0,69.67,69.67,69.6467,69.6467,13348.0
2019-02-28 15:15:00,89.68,89.69,89.62,89.63,38032.0,69.6544,69.6622,69.6078,69.6156,38032.0
2019-02-28 15:20:00,89.64,89.66,89.6,89.62,38325.0,69.6234,69.6389,69.5923,69.6078,38325.0
2019-02-28 15:25:00,89.63,89.7,89.61,89.68,48169.0,69.6156,69.67,69.6001,69.6544,48169.0
2019-02-28 15:30:00,89.68,89.81,89.67,89.81,71610.0,69.6544,69.7554,69.6467,69.7554,71610.0
2019-02-28 15:35:00,89.81,89.81,89.65,89.68,65465.0,69.7554,69.7554,69.6311,69.6544,65465.0
2019-02-28 15:40:00,89.68,89.69,89.61,89.61,48255.0,69.6544,69.6622,69.6001,69.6001,48255.0
2019-02-28 15:45:00,89.61,89.68,89.54,89.68,71084.0,69.6001,69.6544,69.5457,69.6544,71084.0
2019-02-28 15:50:00,89.68,89.8,89.66,89.78,77907.0,69.6544,69.7476,69.6389,69.7321,77907.0
2019-02-28 15:55:00,89.78,89.8,89.64,89.66,253225.0,69.7321,69.7476,69.6234,69.6389,253225.0
2019-03-01 09:30:00,89.6,89.91,89.6,89.81,35664.0,69.5923,69.8331,69.5923,69.7554,35664.0
2019-03-01 09:35:00,89.83,89.83,89.48,89.48,39458.0,69.7709,69.7709,69.4991,69.4991,39458.0
2019-03-01 09:40:00,89.45,89.47,89.28,89.44,25765.0,69.4758,69.4913,69.3438,69.468,25765.0
2019-03-01 09:45:00,89.41,89.61,89.41,89.5,19468.0,69.4447,69.6001,69.4447,69.5146,19468.0
2019-03-01 09:50:00,89.49,89.55,89.37,89.37,15520.0,69.5069,69.5535,69.4137,69.4137,15520.0
2019-03-01 09:55:00,89.35,89.5,89.34,89.41,33668.0,69.3981,69.5146,69.3904,69.4447,33668.0
2019-03-01 10:00:00,89.4,89.48,89.26,89.27,93423.0,69.437,69.4991,69.3282,69.336,93423.0
2019-03-01 10:05:00,89.27,89.29,89.06,89.13,115574.0,69.336,69.3515,69.1729,69.2273,115574.0
2019-03-01 10:10:00,89.12,89.2,89.01,89.03,80304.0,69.2195,69.2816,69.134,69.1496,80304.0
2019-03-01 10:15:00,89.03,89.12,88.97,89.08,27733.0,69.1496,69.2195,69.103,69.1884,27733.0
2019-03-01 10:20:00,89.07,89.12,88.98,89.12,19842.0,69.1807,69.2195,69.1107,69.2195,19842.0
2019-03-01 10:25:00,89.12,89.14,89.02,89.05,21249.0,69.2195,69.235,69.1418,69.1651,21249.0
2019-03-01 10:30:00,89.05,89.09,88.97,89.0,33461.0,69.1651,69.1962,69.103,69.1263,33461.0
2019-03-01 10:35:00,88.99,89.13,88.98,89.13,22103.0,69.1185,69.2273,69.1107,69.2273,22103.0
2019-03-01 10:40:00,89.14,89.23,89.12,89.21,28568.0,69.235,69.3049,69.2195,69.2894,28568.0
2019-03-01 10:45:00,89.21,89.25,89.12,89.16,19496.0,69.2894,69.3205,69.2195,69.2506,19496.0
2019-03-01 10:50:00,89.14,89.19,89.09,89.09,13826.0,69.235,69.2739,69.1962,69.1962,13826.0
2019-03-01 10:55:00,89.1,89.14,89.08,89.09,18448.0,69.204,69.235,69.1884,69.1962,18448.0
2019-03-01 11:00:00,89.09,89.1,89.01,89.01,27430.0,69.1962,69.204,69.134,69.134,27430.0
2019-03-01 11:05:00,89.0,89.04,88.96,89.0,22945.0,69.1263,69.1574,69.0952,69.1263,22945.0
2019-03-01 11:10:00,89.0,89.03,88.97,89.03,26646.0,69.1263,69.1496,69.103,69.1496,26646.0
2019-03-01 11:15:00,89.03,89.08,89.01,89.03,27772.0,69.1496,69.1884,69.134,69.1496,27772.0
2019-03-01 11:20:00,89.02,89.02,88.95,89.0,14968.0,69.1418,69.1418,69.0874,69.1263,14968.0
2019-03-01 11:25:00,89.0,89.06,88.98,89.02,30311.0,69.1263,69.1729,69.1107,69.1418,30311.0
2019-03-01 11:30:00,89.01,89.06,88.93,89.03,51454.0,69.134,69.1729,69.0719,69.1496,51454.0
2019-03-01 11:35:00,89.04,89.04,88.95,89.03,40797.0,69.1574,69.1574,69.0874,69.1496,40797.0
2019-03-01 11:40:00,89.04,89.04,88.98,89.0,12258.0,69.1574,69.1574,69.1107,69.1263,12258.0
2019-03-01 11:45:00,88.99,89.01,88.96,89.01,14724.0,69.1185,69.134,69.0952,69.134,14724.0
2019-03-01 11:50:00,89.01,89.11,89.0,89.1,16267.0,69.134,69.2117,69.1263,69.204,16267.0
2019-03-01 11:55:00,89.1,89.21,89.1,89.2,8045.0,69.204,69.2894,69.204,69.2816,8045.0
2019-03-01 12:00:00,89.21,89.21,89.02,89.02,45618.0,69.2894,69.2894,69.1418,69.1418,45618.0
2019-03-01 12:05:00,89.02,89.06,88.99,89.02,71111.0,69.1418,69.1729,69.1185,69.1418,71111.0
2019-03-01 12:10:00,89.01,89.04,88.96,89.04,54683.0,69.134,69.1574,69.0952,69.1574,54683.0
2019-03-01 12:15:00,89.04,89.08,88.99,89.02,58221.0,69.1574,69.1884,69.1185,69.1418,58221.0
2019-03-01 12:20:00,89.02,89.1,89.01,89.09,19701.0,69.1418,69.204,69.134,69.1962,19701.0
2019-03-01 12:25:00,89.09,89.14,89.06,89.13,30474.0,69.1962,69.235,69.1729,69.2273,30474.0
2019-03-01 12:30:00,89.13,89.14,89.1,89.1,60402.0,69.2273,69.235,69.204,69.204,60402.0
2019-03-01 12:35:00,89.1,89.11,88.94,88.98,87899.0,69.204,69.2117,69.0797,69.1107,87899.0
2019-03-01 12:40:00,88.97,89.05,88.96,89.01,29276.0,69.103,69.1651,69.0952,69.134,29276.0
2019-03-01 12:45:00,89.01,89.06,88.99,89.03,42265.0,69.134,69.1729,69.1185,69.1496,42265.0
2019-03-01 12:50:00,89.03,89.08,89.0,89.03,59917.0,69.1496,69.1884,69.1263,69.1496,59917.0
2019-03-01 12:55:00,89.03,89.03,88.99,89.01,31684.0,69.1496,69.1496,69.1185,69.134,31684.0
2019-03-01 13:00:00,89.0,89.2,89.0,89.19,24305.0,69.1263,69.2816,69.1263,69.2739,24305.0
2019-03-01 13:05:00,89.2,89.26,89.2,89.26,34012.0,69.2816,69.3282,69.2816,69.3282,34012.0
2019-03-01 13:10:00,89.24,89.29,89.22,89.29,8398.0,69.3127,69.3515,69.2972,69.3515,8398.0
2019-03-01 13:15:00,89.29,89.34,89.28,89.33,13240.0,69.3515,69.3904,69.3438,69.3826,13240.0
2019-03-01 13:20:00,89.33,89.34,89.18,89.23,49531.0,69.3826,69.3904,69.2661,69.3049,49531.0
2019-03-01 13:25:00,89.24,89.3,89.24,89.26,53300.0,69.3127,69.3593,69.3127,69.3282,53300.0
2019-03-01 13:30:00,89.25,89.27,89.21,89.26,23861.0,69.3205,69.336,69.2894,69.3282,23861.0
2019-03-01 13:35:00,89.26,89.27,89.24,89.25,7074.0,69.3282,69.336,69.3127,69.3205,7074.0
2019-03-01 13:40:00,89.24,89.3,89.23,89.28,31493.0,69.3127,69.3593,69.3049,69.3438,31493.0
2019-03-01 13:45:00,89.28,89.28,89.24,89.26,22249.0,69.3438,69.3438,69.3127,69.3282,22249.0
2019-03-01 13:50:00,89.26,89.28,89.2,89.24,22970.0,69.3282,69.3438,69.2816,69.3127,22970.0
2019-03-01 13:55:00,89.25,89.25,89.19,89.21,23616.0,69.3205,69.3205,69.2739,69.2894,23616.0
2019-03-01 14:00:00,89.22,89.24,89.19,89.2,34601.0,69.2972,69.3127,69.2739,69.2816,34601.0
2019-03-01 14:05:00,89.2,89.23,89.14,89.23,21820.0,69.2816,69.3049,69.235,69.3049,21820.0
2019-03-01 14:10:00,89.24,89.24,89.19,89.2,19086.0,69.3127,69.3127,69.2739,69.2816,19086.0
2019-03-01 14:15:00,89.2,89.23,89.19,89.23,11764.0,69.2816,69.3049,69.2739,69.3049,11764.0
2019-03-01 14:20:00,89.22,89.3,89.17,89.28,25931.0,69.2972,69.3593,69.2583,69.3438,25931.0
2019-03-01 14:25:00,89.3,89.3,89.23,89.29,51061.0,69.3593,69.3593,69.3049,69.3515,51061.0
2019-03-01 14:30:00,89.28,89.33,89.21,89.24,170901.0,69.3438,69.3826,69.2894,69.3127,170901.0
2019-03-01 14:35:00,89.25,89.44,89.16,89.44,123743.0,69.3205,69.468,69.2506,69.468,123743.0
2019-03-01 14:40:00,89.45,89.52,89.44,89.5,23465.0,69.4758,69.5302,69.468,69.5146,23465.0
2019-03-01 14:45:00,89.51,89.54,89.46,89.48,32253.0,69.5224,69.5457,69.4836,69.4991,32253.0
2019-03-01 14:50:00,89.48,89.5,89.35,89.41,33798.0,69.4991,69.5146,69.3981,69.4447,33798.0
2019-03-01 14:55:00,89.4,89.42,89.36,89.42,15379.0,69.437,69.4525,69.4059,69.4525,15379.0
2019-03-01 15:00:00,89.42,89.42,89.35,89.37,26682.0,69.4525,69.4525,69.3981,69.4137,26682.0
2019-03-01 15:05:00,89.35,89.39,89.33,89.37,23516.0,69.3981,69.4292,69.3826,69.4137,23516.0
2019-03-01 15:10:00,89.36,89.38,89.35,89.35,22312.0,69.4059,69.4214,69.3981,69.3981,22312.0
2019-03-01 15:15:00,89.36,89.38,89.33,89.35,21300.0,69.4059,69.4214,69.3826,69.3981,21300.0
2019-03-01 15:20:00,89.35,89.4,89.34,89.39,36398.0,69.3981,69.437,69.3904,69.4292,36398.0
2019-03-01 15:25:00,89.39,89.41,89.36,89.4,69607.0,69.4292,69.4447,69.4059,69.437,69607.0
2019-03-01 15:30:00,89.4,89.44,89.37,89.39,83762.0,69.437,69.468,69.4137,69.4292,83762.0
2019-03-01 15:35:00,89.39,89.41,89.37,89.4,121192.0,69.4292,69.4447,69.4137,69.437,121192.0
2019-03-01 15:40:00,89.39,89.69,89.39,89.69,81450.0,69.4292,69.6622,69.4292,69.6622,81450.0
2019-03-01 15:45:00,89.69,89.7,89.59,89.59,61075.0,69.6622,69.67,69.5845,69.5845,61075.0
2019-03-01 15:50:00,89.59,89.64,89.57,89.59,120980.0,69.5845,69.6234,69.569,69.5845,120980.0
2019-03-01 15:55:00,89.59,89.67,89.49,89.56,299134.0,69.5845,69.6467,69.5069,69.5612,299134.0
2019-03-04 09:30:00,89.82,89.95,89.56,89.56,63154.0,69.7632,69.8641,69.5612,69.5612,63154.0
2019-03-04 09:35:00,89.57,89.76,89.5,89.76,41772.0,69.569,69.7166,69.5146,69.7166,41772.0
2019-03-04 09:40:00,89.75,89.76,89.56,89.66,34207.0,69.7088,69.7166,69.5612,69.6389,34207.0
2019-03-04 09:45:00,89.66,89.67,89.48,89.59,26794.0,69.6389,69.6467,69.4991,69.5845,26794.0
2019-03-04 09:50:00,89.6,89.62,89.5,89.59,17532.0,69.5923,69.6078,69.5146,69.5845,17532.0
2019-03-04 09:55:00,89.59,89.67,89.56,89.61,19836.0,69.5845,69.6467,69.5612,69.6001,19836.0
2019-03-04 10:00:00,89.6,89.63,89.49,89.53,18829.0,69.5923,69.6156,69.5069,69.5379,18829.0
2019-03-04 10:05:00,89.53,89.53,89.38,89.43,23773.0,69.5379,69.5379,69.4214,69.4603,23773.0
2019-03-04 10:10:00,89.43,89.44,89.32,89.4,14461.0,69.4603,69.468,69.3748,69.437,14461.0
2019-03-04 10:15:00,89.4,89.46,89.32,89.32,21918.0,69.437,69.4836,69.3748,69.3748,21918.0
2019-03-04 10:20:00,89.32,89.43,89.32,89.43,23419.0,69.3748,69.4603,69.3748,69.4603,23419.0
2019-03-04 10:25:00,89.42,89.45,89.35,89.36,12456.0,69.4525,69.4758,69.3981,69.4059,12456.0
2019-03-04 10:30:00,89.37,89.4,89.33,89.36,10096.0,69.4137,69.437,69.3826,69.4059,10096.0
2019-03-04 10:35:00,89.36,89.37,89.24,89.24,17280.0,69.4059,69.4137,69.3127,69.3127,17280.0
2019-03-04 10:40:00,89.23,89.29,89.22,89.25,24157.0,69.3049,69.3515,69.2972,69.3205,24157.0
2019-03-04 10:45:00,89.23,89.32,89.22,89.26,13610.0,69.3049,69.3748,69.2972,69.3282,13610.0
2019-03-04 10:50:00,89.23,89.27,89.19,89.26,27626.0,69.3049,69.336,69.2739,69.3282,27626.0
2019-03-04 10:55:00,89.26,89.36,89.25,89.34,14876.0,69.3282,69.4059,69.3205,69.3904,14876.0
2019-03-04 11:00:00,89.34,89.42,89.33,89.37,32069.0,69.3904,69.4525,69.3826,69.4137,32069.0
2019-03-04 11:05:00,89.36,89.46,89.36,89.38,42858.0,69.4059,69.4836,69.4059,69.4214,42858.0
2019-03-04 11:10:00,89.38,89.38,89.32,89.36,11742.0,69.4214,69.4214,69.3748,69.4059,11742.0
2019-03-04 11:15:00,89.36,89.48,89.36,89.44,25634.0,69.4059,69.4991,69.4059,69.468,25634.0
2019-03-04 11:20:00,89.44,89.47,89.31,89.33,33974.0,69.468,69.4913,69.3671,69.3826,33974.0
2019-03-04 11:25:00,89.37,89.45,89.37,89.38,15785.0,69.4137,69.4758,69.4137,69.4214,15785.0
2019-03-04 11:30:00,89.38,89.38,89.19,89.22,18391.0,69.4214,69.4214,69.2739,69.2972,18391.0
2019-03-04 11:35:00,89.24,89.35,89.24,89.34,12002.0,69.3127,69.3981,69.3127,69.3904,12002.0
2019-03-04 11:40:00,89.33,89.36,89.28,89.31,10095.0,69.3826,69.4059,69.3438,69.3671,10095.0
2019-03-04 11:45:00,89.31,89.32,89.25,89.27,13085.0,69.3671,69.3748,69.3205,69.336,13085.0
2019-03-04 11:50:00,89.29,89.3,89.21,89.3,17248.0,69.3515,69.3593,69.2894,69.3593,17248.0
2019-03-04 11:55:00,89.3,89.3,89.2,89.21,28031.0,69.3593,69.3593,69.2816,69.2894,28031.0
2019-03-04 12:00:00,89.21,89.34,89.18,89.34,19151.0,69.2894,69.3904,69.2661,69.3904,19151.0
2019-03-04 12:05:00,89.34,89.34,89.26,89.26,9658.0,69.3904,69.3904,69.3282,69.3282,9658.0
2019-03-04 12:10:00,89.26,89.27,89.19,89.2,7112.0,69.3282,69.336,69.2739,69.2816,7112.0
2019-03-04 12:15:00,89.19,89.22,89.1,89.14,13481.0,69.2739,69.2972,69.204,69.235,13481.0
2019-03-04 12:20:00,89.14,89.31,89.13,89.31,23224.0,69.235,69.3671,69.2273,69.3671,23224.0
2019-03-04 12:25:00,89.36,89.38,89.31,89.35,33391.0,69.4059,69.4214,69.3671,69.3981,33391.0
2019-03-04 12:30:00,89.35,89.35,89.24,89.31,28302.0,69.3981,69.3981,69.3127,69.3671,28302.0
2019-03-04 12:35:00,89.3,89.3,89.2,89.22,15336.0,69.3593,69.3593,69.2816,69.2972,15336.0
2019-03-04 12:40:00,89.2,89.24,89.15,89.17,23362.0,69.2816,69.3127,69.2428,69.2583,23362.0
2019-03-04 12:45:00,89.18,89.18,89.12,89.14,19912.0,69.2661,69.2661,69.2195,69.235,19912.0
2019-03-04 12:50:00,89.13,89.18,89.09,89.11,22997.0,69.2273,69.2661,69.1962,69.2117,22997.0
2019-03-04 12:55:00,89.1,89.14,89.09,89.13,4532.0,69.204,69.235,69.1962,69.2273,4532.0
2019-03-04 13:00:00,89.12,89.12,89.07,89.08,9756.0,69.2195,69.2195,69.1807,69.1884,9756.0
2019-03-04 13:05:00,89.07,89.11,88.98,89.02,8190.0,69.1807,69.2117,69.1107,69.1418,8190.0
2019-03-04 13:10:00,89.04,89.13,89.03,89.03,11339.0,69.1574,69.2273,69.1496,69.1496,11339.0
2019-03-04 13:15:00,89.05,89.14,89.02,89.11,10823.0,69.1651,69.235,69.1418,69.2117,10823.0
2019-03-04 13:20:00,89.12,89.17,89.09,89.13,12518.0,69.2195,69.2583,69.1962,69.2273,12518.0
2019-03-04 13:25:00,89.12,89.13,89.09,89.11,10695.0,69.2195,69.2273,69.1962,69.2117,10695.0
2019-03-04 13:30:00,89.11,89.17,89.1,89.1,32558.0,69.2117,69.2583,69.204,69.204,32558.0
2019-03-04 13:35:00,89.1,89.18,89.07,89.18,20808.0,69.204,69.2661,69.1807,69.2661,20808.0
2019-03-04 13:40:00,89.18,89.3,89.18,89.29,15634.0,69.2661,69.3593,69.2661,69.3515,15634.0
2019-03-04 13:45:00,89.28,89.29,89.19,89.2,26099.0,69.3438,69.3515,69.2739,69.2816,26099.0
2019-03-04 13:50:00,89.19,89.27,89.18,89.27,73364.0,69.2739,69.336,69.2661,69.336,73364.0
2019-03-04 13:55:00,89.28,89.34,89.28,89.34,10049.0,69.3438,69.3904,69.3438,69.3904,10049.0
2019-03-04 14:00:00,89.33,89.42,89.32,89.42,17893.0,69.3826,69.4525,69.3748,69.4525,17893.0
2019-03-04 14:05:00,89.42,89.48,89.42,89.42,18609.0,69.4525,69.4991,69.4525,69.4525,18609.0
2019-03-04 14:10:00,89.43,89.48,89.42,89.42,12841.0,69.4603,69.4991,69.4525,69.4525,12841.0
2019-03-04 14:15:00,89.41,89.45,89.36,89.43,19781.0,69.4447,69.4758,69.4059,69.4603,19781.0
2019-03-04 14:20:00,89.44,89.44,89.3,89.4,40161.0,69.468,69.468,69.3593,69.437,40161.0
2019-03-04 14:25:00,89.4,89.41,89.36,89.39,16577.0,69.437,69.4447,69.4059,69.4292,16577.0
2019-03-04 14:30:00,89.4,89.41,89.37,89.39,14238.0,69.437,69.4447,69.4137,69.4292,14238.0
2019-03-04 14:35:00,89.4,89.46,89.39,89.45,15173.0,69.437,69.4836,69.4292,69.4758,15173.0
2019-03-04 14:40:00,89.45,89.48,89.43,89.43,28591.0,69.4758,69.4991,69.4603,69.4603,28591.0
2019-03-04 14:45:00,89.43,89.45,89.4,89.44,58273.0,69.4603,69.4758,69.437,69.468,58273.0
2019-03-04 14:50:00,89.44,89.63,89.44,89.61,31980.0,69.468,69.6156,69.468,69.6001,31980.0
2019-03-04 14:55:00,89.63,89.71,89.6,89.66,26658.0,69.6156,69.6777,69.5923,69.6389,26658.0
2019-03-04 15:00:00,89.66,89.66,89.49,89.5,19845.0,69.6389,69.6389,69.5069,69.5146,19845.0
2019-03-04 15:05:00,89.49,89.53,89.46,89.46,18841.0,69.5069,69.5379,69.4836,69.4836,18841.0
2019-03-04 15:10:00,89.46,89.5,89.46,89.47,15000.0,69.4836,69.5146,69.4836,69.4913,15000.0
2019-03-04 15:15:00,89.47,89.49,89.44,89.46,22890.0,69.4913,69.5069,69.468,69.4836,22890.0
2019-03-04 15:20:00,89.45,89.58,89.45,89.56,16501.0,69.4758,69.5768,69.4758,69.5612,16501.0
2019-03-04 15:25:00,89.57,89.68,89.57,89.6,16144.0,69.569,69.6544,69.569,69.5923,16144.0
2019-03-04 15:30:00,89.59,89.71,89.55,89.68,54613.0,69.5845,69.6777,69.5535,69.6544,54613.0
2019-03-04 15:35:00,89.68,89.74,89.65,89.69,37516.0,69.6544,69.701,69.6311,69.6622,37516.0
2019-03-04 15:40:00,89.69,89.74,89.65,89.7,53575.0,69.6622,69.701,69.6311,69.67,53575.0
2019-03-04 15:45:00,89.7,89.74,89.65,89.68,38116.0,69.67,69.701,69.6311,69.6544,38116.0
2019-03-04 15:50:00,89.68,89.79,89.64,89.75,70235.0,69.6544,69.7399,69.6234,69.7088,70235.0
2019-03-04 15:55:00,89.75,89.9,89.73,89.88,137490.0,69.7088,69.8253,69.6933,69.8098,137490.0
2019-03-05 09:30:00,89.66,89.87,89.61,89.68,58786.0,69.6389,69.802,69.6001,69.6544,58786.0
2019-03-05 09:35:00,89.66,89.77,89.55,89.62,29032.0,69.6389,69.7243,69.5535,69.6078,29032.0
2019-03-05 09:40:00,89.62,89.83,89.62,89.82,24674.0,69.6078,69.7709,69.6078,69.7632,24674.0
2019-03-05 09:45:00,89.8,89.84,89.58,89.77,21820.0,69.7476,69.7787,69.5768,69.7243,21820.0
2019-03-05 09:50:00,89.77,89.86,89.76,89.77,12289.0,69.7243,69.7942,69.7166,69.7243,12289.0
2019-03-05 09:55:00,89.76,89.78,89.66,89.7,9434.0,69.7166,69.7321,69.6389,69.67,9434.0
2019-03-05 10:00:00,89.7,89.76,89.58,89.63,12553.0,69.67,69.7166,69.5768,69.6156,12553.0
2019-03-05 10:05:00,89.65,89.66,89.47,89.5,14122.0,69.6311,69.6389,69.4913,69.5146,14122.0
2019-03-05 10:10:00,89.51,89.59,89.49,89.58,16268.0,69.5224,69.5845,69.5069,69.5768,16268.0
2019-03-05 10:15:00,89.58,89.73,89.55,89.7,11765.0,69.5768,69.6933,69.5535,69.67,11765.0
2019-03-05 10:20:00,89.72,89.87,89.7,89.87,9697.0,69.6855,69.802,69.67,69.802,9697.0
2019-03-05 10:25:00,89.87,89.94,89.81,89.94,18489.0,69.802,69.8564,69.7554,69.8564,18489.0
2019-03-05 10:30:00,89.94,89.94,89.79,89.79,15534.0,69.8564,69.8564,69.7399,69.7399,15534.0
2019-03-05 10:35:00,89.79,89.82,89.7,89.7,10605.0,69.7399,69.7632,69.67,69.67,10605.0
2019-03-05 10:40:00,89.69,89.76,89.67,89.75,13299.0,69.6622,69.7166,69.6467,69.7088,13299.0
2019-03-05 10:45:00,89.75,89.8,89.73,89.78,7596.0,69.7088,69.7476,69.6933,69.7321,7596.0
2019-03-05 10:50:00,89.8,89.82,89.77,89.8,15126.0,69.7476,69.7632,69.7243,69.7476,15126.0
2019-03-05 10:55:00,89.8,89.8,89.7,89.76,19478.0,69.7476,69.7476,69.67,69.7166,19478.0
2019-03-05 11:00:00,89.78,89.9,89.76,89.89,10916.0,69.7321,69.8253,69.7166,69.8175,10916.0
2019-03-05 11:05:00,89.88,89.88,89.79,89.84,10005.0,69.8098,69.8098,69.7399,69.7787,10005.0
2019-03-05 11:10:00,89.83,89.88,89.83,89.87,5928.0,69.7709,69.8098,69.7709,69.802,5928.0
2019-03-05 11:15:00,89.86,89.9,89.85,89.87,14560.0,69.7942,69.8253,69.7865,69.802,14560.0
2019-03-05 11:20:00,89.88,89.91,89.85,89.89,10848.0,69.8098,69.8331,69.7865,69.8175,10848.0
2019-03-05 11:25:00,89.89,89.9,89.8,89.81,16023.0,69.8175,69.8253,69.7476,69.7554,16023.0
2019-03-05 11:30:00,89.8,89.85,89.79,89.83,9938.0,69.7476,69.7865,69.7399,69.7709,9938.0
2019-03-05 11:35:00,89.82,89.87,89.78,89.78,17714.0,69.7632,69.802,69.7321,69.7321,17714.0
2019-03-05 11:40:00,89.77,89.79,89.73,89.77,18456.0,69.7243,69.7399,69.6933,69.7243,18456.0
2019-03-05 11:45:00,89.78,89.78,89.72,89.74,9888.0,69.7321,69.7321,69.6855,69.701,9888.0
2019-03-05 11:50:00,89.74,89.75,89.7,89.73,14485.0,69.701,69.7088,69.67,69.6933,14485.0
2019-03-05 11:55:00,89.75,89.76,89.71,89.74,16432.0,69.7088,69.7166,69.6777,69.701,16432.0
2019-03-05 12:00:00,89.74,89.76,89.72,89.74,14338.0,69.701,69.7166,69.6855,69.701,14338.0
2019-03-05 12:05:00,89.73,89.73,89.61,89.62,8310.0,69.6933,69.6933,69.6001,69.6078,8310.0
2019-03-05 12:10:00,89.61,89.62,89.56,89.58,17385.0,69.6001,69.6078,69.5612,69.5768,17385.0
2019-03-05 12:15:00,89.57,89.6,89.57,89.59,9990.0,69.569,69.5923,69.569,69.5845,9990.0
2019-03-05 12:20:00,89.59,89.64,89.58,89.6,14472.0,69.5845,69.6234,69.5768,69.5923,14472.0
2019-03-05 12:25:00,89.6,89.64,89.57,89.64,6828.0,69.5923,69.6234,69.569,69.6234,6828.0
2019-03-05 12:30:00,89.64,89.65,89.6,89.62,6435.0,69.6234,69.6311,69.5923,69.6078,6435.0
2019-03-05 12:35:00,89.61,89.62,89.59,89.61,7039.0,69.6001,69.6078,69.5845,69.6001,7039.0
2019-03-05 12:40:00,89.61,89.61,89.55,89.56,10357.0,69.6001,69.6001,69.5535,69.5612,10357.0
2019-03-05 12:45:00,89.55,89.63,89.55,89.59,11154.0,69.5535,69.6156,69.5535,69.5845,11154.0
2019-03-05 12:50:00,89.59,89.61,89.54,89.57,16199.0,69.5845,69.6001,69.5457,69.569,16199.0
2019-03-05 12:55:00,89.57,89.58,89.53,89.55,5627.0,69.569,69.5768,69.5379,69.5535,5627.0
2019-03-05 13:00:00,89.55,89.58,89.53,89.58,8127.0,69.5535,69.5768,69.5379,69.5768,8127.0
2019-03-05 13:05:00,89.58,89.61,89.58,89.61,10832.0,69.5768,69.6001,69.5768,69.6001,10832.0
2019-03-05 13:10:00,89.62,89.65,89.59,89.6,14981.0,69.6078,69.6311,69.5845,69.5923,14981.0
2019-03-05 13:15:00,89.59,89.61,89.56,89.57,671097.0,69.5845,69.6001,69.5612,69.569,671097.0
2019-03-05 13:20:00,89.56,89.62,89.56,89.59,13894.0,69.5612,69.6078,69.5612,69.5845,13894.0
2019-03-05 13:25:00,89.59,89.59,89.46,89.47,19105.0,69.5845,69.5845,69.4836,69.4913,19105.0
2019-03-05 13:30:00,89.47,89.5,89.43,89.44,13167.0,69.4913,69.5146,69.4603,69.468,13167.0
2019-03-05 13:35:00,89.44,89.5,89.44,89.5,13475.0,69.468,69.5146,69.468,69.5146,13475.0
2019-03-05 13:40:00,89.49,89.51,89.47,89.48,11639.0,69.5069,69.5224,69.4913,69.4991,11639.0
2019-03-05 13:45:00,89.49,89.53,89.49,89.51,10314.0,69.5069,69.5379,69.5069,69.5224,10314.0
2019-03-05 13:50:00,89.51,89.53,89.5,89.52,8361.0,69.5224,69.5379,69.5146,69.5302,8361.0
2019-03-05 13:55:00,89.51,89.57,89.5,89.54,13548.0,69.5224,69.569,69.5146,69.5457,13548.0
2019-03-05 14:00:00,89.54,89.57,89.52,89.53,10676.0,69.5457,69.569,69.5302,69.5379,10676.0
2019-03-05 14:05:00,89.53,89.54,89.5,89.5,13274.0,69.5379,69.5457,69.5146,69.5146,13274.0
2019-03-05 14:10:00,89.5,89.51,89.45,89.49,14823.0,69.5146,69.5224,69.4758,69.5069,14823.0
2019-03-05 14:15:00,89.51,89.53,89.48,89.53,8320.0,69.5224,69.5379,69.4991,69.5379,8320.0
2019-03-05 14:20:00,89.53,89.59,89.52,89.56,10071.0,69.5379,69.5845,69.5302,69.5612,10071.0
2019-03-05 14:25:00,89.56,89.59,89.54,89.56,12631.0,69.5612,69.5845,69.5457,69.5612,12631.0
2019-03-05 14:30:00,89.56,89.65,89.56,89.63,16749.0,69.5612,69.6311,69.5612,69.6156,16749.0
2019-03-05 14:35:00,89.63,89.69,89.6,89.66,17188.0,69.6156,69.6622,69.5923,69.6389,17188.0
2019-03-05 14:40:00,89.65,89.7,89.63,89.7,10187.0,69.6311,69.67,69.6156,69.67,10187.0
2019-03-05 14:45:00,89.7,89.77,89.7,89.75,16722.0,69.67,69.7243,69.67,69.7088,16722.0
2019-03-05 14:50:00,89.74,89.75,89.69,89.73,12120.0,69.701,69.7088,69.6622,69.6933,12120.0
2019-03-05 14:55:00,89.73,89.75,89.7,89.74,9137.0,69.6933,69.7088,69.67,69.701,9137.0
2019-03-05 15:00:00,89.75,89.75,89.65,89.7,18012.0,69.7088,69.7088,69.6311,69.67,18012.0
2019-03-05 15:05:00,89.7,89.72,89.64,89.7,20245.0,69.67,69.6855,69.6234,69.67,20245.0
2019-03-05 15:10:00,89.71,89.75,89.66,89.66,10597.0,69.6777,69.7088,69.6389,69.6389,10597.0
2019-03-05 15:15:00,89.66,89.68,89.65,89.66,16120.0,69.6389,69.6544,69.6311,69.6389,16120.0
2019-03-05 15:20:00,89.67,89.67,89.62,89.65,15417.0,69.6467,69.6467,69.6078,69.6311,15417.0
2019-03-05 15:25:00,89.64,89.66,89.61,89.63,15035.0,69.6234,69.6389,69.6001,69.6156,15035.0
2019-03-05 15:30:00,89.64,89.72,89.63,89.66,27597.0,69.6234,69.6855,69.6156,69.6389,27597.0
2019-03-05 15:35:00,89.66,89.68,89.47,89.48,33307.0,69.6389,69.6544,69.4913,69.4991,33307.0
2019-03-05 15:40:00,89.48,89.52,89.45,89.49,48235.0,69.4991,69.5302,69.4758,69.5069,48235.0
2019-03-05 15:45:00,89.49,89.57,89.47,89.49,43670.0,69.5069,69.569,69.4913,69.5069,43670.0
2019-03-05 15:50:00,89.5,89.57,89.49,89.56,143627.0,69.5146,69.569,69.5069,69.5612,143627.0
2019-03-05 15:55:00,89.57,89.65,89.5,89.51,261326.0,69.569,69.6311,69.5146,69.5224,261326.0
2019-03-06 09:30:00,89.65,89.89,89.36,89.39,52748.0,69.6311,69.8175,69.4059,69.4292,52748.0
2019-03-06 09:35:00,89.4,89.63,89.38,89.58,57455.0,69.437,69.6156,69.4214,69.5768,57455.0
2019-03-06 09:40:00,89.61,89.71,89.54,89.68,23368.0,69.6001,69.6777,69.5457,69.6544,23368.0
2019-03-06 09:45:00,89.69,89.72,89.6,89.64,29714.0,69.6622,69.6855,69.5923,69.6234,29714.0
2019-03-06 09:50:00,89.65,89.8,89.64,89.79,43520.0,69.6311,69.7476,69.6234,69.7399,43520.0
2019-03-06 09:55:00,89.78,89.8,89.72,89.77,26694.0,69.7321,69.7476,69.6855,69.7243,26694.0
2019-03-06 10:00:00,89.75,89.77,89.52,89.56,18725.0,69.7088,69.7243,69.5302,69.5612,18725.0
2019-03-06 10:05:00,89.55,89.63,89.54,89.6,22857.0,69.5535,69.6156,69.5457,69.5923,22857.0
2019-03-06 10:10:00,89.6,89.65,89.49,89.51,23723.0,69.5923,69.6311,69.5069,69.5224,23723.0
2019-03-06 10:15:00,89.52,89.54,89.46,89.52,20272.0,69.5302,69.5457,69.4836,69.5302,20272.0
2019-03-06 10:20:00,89.52,89.59,89.5,89.59,62081.0,69.5302,69.5845,69.5146,69.5845,62081.0
2019-03-06 10:25:00,89.61,89.71,89.58,89.68,20333.0,69.6001,69.6777,69.5768,69.6544,20333.0
2019-03-06 10:30:00,89.68,89.77,89.65,89.75,22030.0,69.6544,69.7243,69.6311,69.7088,22030.0
2019-03-06 10:35:00,89.73,89.74,89.56,89.56,12006.0,69.6933,69.701,69.5612,69.5612,12006.0
2019-03-06 10:40:00,89.57,89.57,89.47,89.49,20865.0,69.569,69.569,69.4913,69.5069,20865.0
2019-03-06 10:45:00,89.48,89.5,89.42,89.48,14847.0,69.4991,69.5146,69.4525,69.4991,14847.0
2019-03-06 10:50:00,89.46,89.5,89.44,89.5,11486.0,69.4836,69.5146,69.468,69.5146,11486.0
2019-03-06 10:55:00,89.51,89.56,89.49,89.54,13813.0,69.5224,69.5612,69.5069,69.5457,13813.0
2019-03-06 11:00:00,89.54,89.64,89.53,89.58,12645.0,69.5457,69.6234,69.5379,69.5768,12645.0
2019-03-06 11:05:00,89.58,89.59,89.4,89.4,23723.0,69.5768,69.5845,69.437,69.437,23723.0
2019-03-06 11:10:00,89.39,89.46,89.38,89.43,13852.0,69.4292,69.4836,69.4214,69.4603,13852.0
2019-03-06 11:15:00,89.43,89.63,89.43,89.63,36730.0,69.4603,69.6156,69.4603,69.6156,36730.0
2019-03-06 11:20:00,89.63,89.64,89.56,89.61,34311.0,69.6156,69.6234,69.5612,69.6001,34311.0
2019-03-06 11:25:00,89.61,89.69,89.6,89.68,21804.0,69.6001,69.6622,69.5923,69.6544,21804.0
2019-03-06 11:30:00,89.68,89.71,89.65,89.7,30384.0,69.6544,69.6777,69.6311,69.67,30384.0
2019-03-06 11:35:00,89.7,89.77,89.69,89.75,53325.0,69.67,69.7243,69.6622,69.7088,53325.0
2019-03-06 11:40:00,89.74,89.88,89.73,89.86,76912.0,69.701,69.8098,69.6933,69.7942,76912.0
2019-03-06 11:45:00,89.87,89.88,89.74,89.74,68247.0,69.802,69.8098,69.701,69.701,68247.0
2019-03-06 11:50:00,89.74,89.8,89.71,89.78,62453.0,69.701,69.7476,69.6777,69.7321,62453.0
2019-03-06 11:55:00,89.78,89.84,89.77,89.84,18801.0,69.7321,69.7787,69.7243,69.7787,18801.0
2019-03-06 12:00:00,89.84,89.89,89.84,89.87,24415.0,69.7787,69.8175,69.7787,69.802,24415.0
2019-03-06 12:05:00,89.87,89.95,89.84,89.95,24740.0,69.802,69.8641,69.7787,69.8641,24740.0
2019-03-06 12:10:00,89.95,89.96,89.82,89.83,20356.0,69.8641,69.8719,69.7632,69.7709,20356.0
2019-03-06 12:15:00,89.83,89.85,89.8,89.81,7211.0,69.7709,69.7865,69.7476,69.7554,7211.0
2019-03-06 12:20:00,89.82,89.87,89.81,89.82,12096.0,69.7632,69.802,69.7554,69.7632,12096.0
2019-03-06 12:25:00,89.81,89.82,89.8,89.81,5275.0,69.7554,69.7632,69.7476,69.7554,5275.0
2019-03-06 12:30:00,89.81,89.84,89.78,89.83,12874.0,69.7554,69.7787,69.7321,69.7709,12874.0
2019-03-06 12:35:00,89.83,89.85,89.74,89.74,8050.0,69.7709,69.7865,69.701,69.701,8050.0
2019-03-06 12:40:00,89.74,89.76,89.7,89.72,14210.0,69.701,69.7166,69.67,69.6855,14210.0
2019-03-06 12:45:00,89.71,89.79,89.71,89.78,11123.0,69.6777,69.7399,69.6777,69.7321,11123.0
2019-03-06 12:50:00,89.78,89.8,89.7,89.72,18213.0,69.7321,69.7476,69.67,69.6855,18213.0
2019-03-06 12:55:00,89.72,89.78,89.72,89.73,9424.0,69.6855,69.7321,69.6855,69.6933,9424.0
2019-03-06 13:00:00,89.73,89.77,89.68,89.7,16682.0,69.6933,69.7243,69.6544,69.67,16682.0
2019-03-06 13:05:00,89.69,89.73,89.68,89.68,9376.0,69.6622,69.6933,69.6544,69.6544,9376.0
2019-03-06 13:10:00,89.69,89.69,89.66,89.69,8029.0,69.6622,69.6622,69.6389,69.6622,8029.0
2019-03-06 13:15:00,89.7,89.7,89.63,89.64,7895.0,69.67,69.67,69.6156,69.6234,7895.0
2019-03-06 13:20:00,89.63,89.64,89.59,89.64,13763.0,69.6156,69.6234,69.5845,69.6234,13763.0
2019-03-06 13:25:00,89.64,89.65,89.61,89.64,11496.0,69.6234,69.6311,69.6001,69.6234,11496.0
2019-03-06 13:30:00,89.64,89.67,89.63,89.64,8632.0,69.6234,69.6467,69.6156,69.6234,8632.0
2019-03-06 13:35:00,89.64,89.71,89.62,89.69,11491.0,69.6234,69.6777,69.6078,69.6622,11491.0
2019-03-06 13:40:00,89.69,89.69,89.65,89.66,9730.0,69.6622,69.6622,69.6311,69.6389,9730.0
2019-03-06 13:45:00,89.65,89.68,89.61,89.66,15428.0,69.6311,69.6544,69.6001,69.6389,15428.0
2019-03-06 13:50:00,89.65,89.69,89.61,89.62,11628.0,69.6311,69.6622,69.6001,69.6078,11628.0
2019-03-06 13:55:00,89.63,89.7,89.62,89.7,17750.0,69.6156,69.67,69.6078,69.67,17750.0
2019-03-06 14:00:00,89.7,89.75,89.7,89.73,11277.0,69.67,69.7088,69.67,69.6933,11277.0
2019-03-06 14:05:00,89.73,89.77,89.71,89.72,10250.0,69.6933,69.7243,69.6777,69.6855,10250.0
2019-03-06 14:10:00,89.73,89.76,89.73,89.74,10535.0,69.6933,69.7166,69.6933,69.701,10535.0
2019-03-06 14:15:00,89.73,89.8,89.73,89.78,23492.0,69.6933,69.7476,69.6933,69.7321,23492.0
2019-03-06 14:20:00,89.78,89.78,89.76,89.76,17938.0,69.7321,69.7321,69.7166,69.7166,17938.0
2019-03-06 14:25:00,89.76,89.77,89.72,89.74,28242.0,69.7166,69.7243,69.6855,69.701,28242.0
2019-03-06 14:30:00,89.74,89.81,89.74,89.75,37576.0,69.701,69.7554,69.701,69.7088,37576.0
2019-03-06 14:35:00,89.76,89.79,89.71,89.72,21208.0,69.7166,69.7399,69.6777,69.6855,21208.0
2019-03-06 14:40:00,89.72,89.74,89.71,89.73,6624.0,69.6855,69.701,69.6777,69.6933,6624.0
2019-03-06 14:45:00,89.73,89.75,89.7,89.7,13605.0,69.6933,69.7088,69.67,69.67,13605.0
2019-03-06 14:50:00,89.7,89.73,89.61,89.67,22095.0,69.67,69.6933,69.6001,69.6467,22095.0
2019-03-06 14:55:00,89.67,89.71,89.64,89.7,15001.0,69.6467,69.6777,69.6234,69.67,15001.0
2019-03-06 15:00:00,89.71,89.76,89.71,89.71,21235.0,69.6777,69.7166,69.6777,69.6777,21235.0
2019-03-06 15:05:00,89.72,89.76,89.71,89.72,22585.0,69.6855,69.7166,69.6777,69.6855,22585.0
2019-03-06 15:10:00,89.71,89.72,89.66,89.68,16592.0,69.6777,69.6855,69.6389,69.6544,16592.0
2019-03-06 15:15:00,89.68,89.68,89.59,89.65,26766.0,69.6544,69.6544,69.5845,69.6311,26766.0
2019-03-06 15:20:00,89.64,89.64,89.56,89.61,38671.0,69.6234,69.6234,69.5612,69.6001,38671.0
2019-03-06 15:25:00,89.61,89.64,89.52,89.53,44753.0,69.6001,69.6234,69.5302,69.5379,44753.0
2019-03-06 15:30:00,89.54,89.63,89.54,89.63,61374.0,69.5457,69.6156,69.5457,69.6156,61374.0
2019-03-06 15:35:00,89.63,89.71,89.62,89.7,52656.0,69.6156,69.6777,69.6078,69.67,52656.0
2019-03-06 15:40:00,89.69,89.78,89.68,89.75,48920.0,69.6622,69.7321,69.6544,69.7088,48920.0
2019-03-06 15:45:00,89.74,89.75,89.57,89.69,84582.0,69.701,69.7088,69.569,69.6622,84582.0
2019-03-06 15:50:00,89.7,89.76,89.69,89.7,64858.0,69.67,69.7166,69.6622,69.67,64858.0
2019-03-06 15:55:00,89.71,89.78,89.59,89.59,196662.0,69.6777,69.7321,69.5845,69.5845,196662.0
2019-03-07 09:30:00,89.96,90.26,89.82,90.12,96471.0,69.8719,70.1049,69.7632,69.9962,96471.0
2019-03-07 09:35:00,90.15,90.65,90.1,90.46,135670.0,70.0195,70.4078,69.9807,70.2603,135670.0
2019-03-07 09:40:00,90.47,90.55,90.16,90.16,56870.0,70.268,70.3302,70.0273,70.0273,56870.0
2019-03-07 09:45:00,90.15,90.18,89.98,90.06,31817.0,70.0195,70.0428,69.8874,69.9496,31817.0
2019-03-07 09:50:00,90.05,90.16,89.95,90.05,46861.0,69.9418,70.0273,69.8641,69.9418,46861.0
2019-03-07 09:55:00,90.01,90.01,89.85,89.99,41171.0,69.9107,69.9107,69.7865,69.8952,41171.0
2019-03-07 10:00:00,90.0,90.08,89.84,89.85,42234.0,69.903,69.9651,69.7787,69.7865,42234.0
2019-03-07 10:05:00,89.84,89.94,89.75,89.8,46261.0,69.7787,69.8564,69.7088,69.7476,46261.0
2019-03-07 10:10:00,89.8,89.88,89.69,89.69,45785.0,69.7476,69.8098,69.6622,69.6622,45785.0
2019-03-07 10:15:00,89.69,89.92,89.68,89.79,37214.0,69.6622,69.8408,69.6544,69.7399,37214.0
2019-03-07 10:20:00,89.78,89.81,89.74,89.77,14247.0,69.7321,69.7554,69.701,69.7243,14247.0
2019-03-07 10:25:00,89.75,89.81,89.69,89.69,18693.0,69.7088,69.7554,69.6622,69.6622,18693.0
2019-03-07 10:30:00,89.68,89.8,89.67,89.75,29983.0,69.6544,69.7476,69.6467,69.7088,29983.0
2019-03-07 10:35:00,89.75,89.86,89.75,89.8,27787.0,69.7088,69.7942,69.7088,69.7476,27787.0
2019-03-07 10:40:00,89.81,89.84,89.76,89.78,18569.0,69.7554,69.7787,69.7166,69.7321,18569.0
2019-03-07 10:45:00,89.78,89.82,89.71,89.77,51397.0,69.7321,69.7632,69.6777,69.7243,51397.0
2019-03-07 10:50:00,89.78,89.87,89.75,89.85,35142.0,69.7321,69.802,69.7088,69.7865,35142.0
2019-03-07 10:55:00,89.85,90.02,89.83,90.02,42467.0,69.7865,69.9185,69.7709,69.9185,42467.0
2019-03-07 11:00:00,90.02,90.09,89.98,90.03,41296.0,69.9185,69.9729,69.8874,69.9263,41296.0
2019-03-07 11:05:00,90.04,90.15,90.03,90.14,44433.0,69.9341,70.0195,69.9263,70.0117,44433.0
2019-03-07 11:10:00,90.15,90.23,90.11,90.16,40851.0,70.0195,70.0816,69.9884,70.0273,40851.0
2019-03-07 11:15:00,90.14,90.14,89.98,90.0,32156.0,70.0117,70.0117,69.8874,69.903,32156.0
2019-03-07 11:20:00,90.01,90.02,89.89,89.95,37055.0,69.9107,69.9185,69.8175,69.8641,37055.0
2019-03-07 11:25:00,89.95,89.96,89.8,89.87,43776.0,69.8641,69.8719,69.7476,69.802,43776.0
2019-03-07 11:30:00,89.88,89.92,89.81,89.88,19036.0,69.8098,69.8408,69.7554,69.8098,19036.0
2019-03-07 11:35:00,89.87,89.92,89.86,89.88,17472.0,69.802,69.8408,69.7942,69.8098,17472.0
2019-03-07 11:40:00,89.89,89.91,89.81,89.83,8581.0,69.8175,69.8331,69.7554,69.7709,8581.0
2019-03-07 11:45:00,89.84,89.93,89.83,89.93,12285.0,69.7787,69.8486,69.7709,69.8486,12285.0
2019-03-07 11:50:00,89.93,90.04,89.91,90.03,18986.0,69.8486,69.9341,69.8331,69.9263,18986.0
2019-03-07 11:55:00,90.02,90.06,90.0,90.05,22243.0,69.9185,69.9496,69.903,69.9418,22243.0
2019-03-07 12:00:00,90.04,90.04,89.82,89.83,14032.0,69.9341,69.9341,69.7632,69.7709,14032.0
2019-03-07 12:05:00,89.82,89.85,89.8,89.81,33807.0,69.7632,69.7865,69.7476,69.7554,33807.0
2019-03-07 12:10:00,89.8,89.8,89.72,89.8,31498.0,69.7476,69.7476,69.6855,69.7476,31498.0
2019-03-07 12:15:00,89.8,89.85,89.69,89.7,39280.0,69.7476,69.7865,69.6622,69.67,39280.0
2019-03-07 12:20:00,89.7,89.76,89.68,89.71,37747.0,69.67,69.7166,69.6544,69.6777,37747.0
2019-03-07 12:25:00,89.72,89.8,89.71,89.78,16608.0,69.6855,69.7476,69.6777,69.7321,16608.0
2019-03-07 12:30:00,89.77,89.82,89.69,89.78,33312.0,69.7243,69.7632,69.6622,69.7321,33312.0
2019-03-07 12:35:00,89.79,89.8,89.73,89.78,11519.0,69.7399,69.7476,69.6933,69.7321,11519.0
2019-03-07 12:40:00,89.78,89.8,89.74,89.79,41792.0,69.7321,69.7476,69.701,69.7399,41792.0
2019-03-07 12:45:00,89.78,89.79,89.73,89.73,23632.0,69.7321,69.7399,69.6933,69.6933,23632.0
2019-03-07 12:50:00,89.73,89.79,89.72,89.78,22333.0,69.6933,69.7399,69.6855,69.7321,22333.0
2019-03-07 12:55:00,89.78,89.78,89.72,89.77,18003.0,69.7321,69.7321,69.6855,69.7243,18003.0
2019-03-07 13:00:00,89.78,89.84,89.74,89.82,18455.0,69.7321,69.7787,69.701,69.7632,18455.0
2019-03-07 13:05:00,89.82,89.83,89.78,89.81,11580.0,69.7632,69.7709,69.7321,69.7554,11580.0
2019-03-07 13:10:00,89.81,89.84,89.78,89.83,26862.0,69.7554,69.7787,69.7321,69.7709,26862.0
2019-03-07 13:15:00,89.83,89.85,89.75,89.77,13414.0,69.7709,69.7865,69.7088,69.7243,13414.0
2019-03-07 13:20:00,89.77,89.77,89.72,89.72,11182.0,69.7243,69.7243,69.6855,69.6855,11182.0
2019-03-07 13:25:00,89.72,89.8,89.72,89.79,16930.0,69.6855,69.7476,69.6855,69.7399,16930.0
2019-03-07 13:30:00,89.78,89.78,89.67,89.7,17379.0,69.7321,69.7321,69.6467,69.67,17379.0
2019-03-07 13:35:00,89.69,89.71,89.67,89.69,14342.0,69.6622,69.6777,69.6467,69.6622,14342.0
2019-03-07 13:40:00,89.69,89.74,89.69,89.72,21105.0,69.6622,69.701,69.6622,69.6855,21105.0
2019-03-07 13:45:00,89.72,89.75,89.69,89.73,25303.0,69.6855,69.7088,69.6622,69.6933,25303.0
2019-03-07 13:50:00,89.73,89.76,89.73,89.76,15633.0,69.6933,69.7166,69.6933,69.7166,15633.0
2019-03-07 13:55:00,89.76,89.77,89.68,89.69,20401.0,69.7166,69.7243,69.6544,69.6622,20401.0
2019-03-07 14:00:00,89.68,89.74,89.66,89.72,17055.0,69.6544,69.701,69.6389,69.6855,17055.0
2019-03-07 14:05:00,89.72,89.73,89.65,89.7,153394.0,69.6855,69.6933,69.6311,69.67,153394.0
2019-03-07 14:10:00,89.69,89.75,89.69,89.7,11970.0,69.6622,69.7088,69.6622,69.67,11970.0
2019-03-07 14:15:00,89.71,89.71,89.6,89.6,10822.0,69.6777,69.6777,69.5923,69.5923,10822.0
2019-03-07 14:20:00,89.61,89.66,89.6,89.62,10377.0,69.6001,69.6389,69.5923,69.6078,10377.0
2019-03-07 14:25:00,89.62,89.62,89.57,89.62,13641.0,69.6078,69.6078,69.569,69.6078,13641.0
2019-03-07 14:30:00,89.63,89.64,89.58,89.6,14222.0,69.6156,69.6234,69.5768,69.5923,14222.0
2019-03-07 14:35:00,89.6,89.62,89.58,89.59,16764.0,69.5923,69.6078,69.5768,69.5845,16764.0
2019-03-07 14:40:00,89.61,89.63,89.55,89.56,14244.0,69.6001,69.6156,69.5535,69.5612,14244.0
2019-03-07 14:45:00,89.56,89.57,89.51,89.55,20829.0,69.5612,69.569,69.5224,69.5535,20829.0
2019-03-07 14:50:00,89.54,89.58,89.49,89.57,29953.0,69.5457,69.5768,69.5069,69.569,29953.0
2019-03-07 14:55:00,89.57,89.58,89.51,89.55,17187.0,69.569,69.5768,69.5224,69.5535,17187.0
2019-03-07 15:00:00,89.55,89.55,89.45,89.53,25449.0,69.5535,69.5535,69.4758,69.5379,25449.0
2019-03-07 15:05:00,89.53,89.55,89.45,89.46,21967.0,69.5379,69.5535,69.4758,69.4836,21967.0
2019-03-07 15:10:00,89.45,89.51,89.41,89.49,33019.0,69.4758,69.5224,69.4447,69.5069,33019.0
2019-03-07 15:15:00,89.49,89.57,89.46,89.57,14970.0,69.5069,69.569,69.4836,69.569,14970.0
2019-03-07 15:20:00,89.59,89.62,89.55,89.59,17022.0,69.5845,69.6078,69.5535,69.5845,17022.0
2019-03-07 15:25:00,89.6,89.63,89.56,89.56,21818.0,69.5923,69.6156,69.5612,69.5612,21818.0
2019-03-07 15:30:00,89.56,89.6,89.52,89.52,28775.0,69.5612,69.5923,69.5302,69.5302,28775.0
2019-03-07 15:35:00,89.52,89.62,89.47,89.52,44573.0,69.5302,69.6078,69.4913,69.5302,44573.0
2019-03-07 15:40:00,89.52,89.52,89.33,89.36,50867.0,69.5302,69.5302,69.3826,69.4059,50867.0
2019-03-07 15:45:00,89.36,89.48,89.32,89.42,70724.0,69.4059,69.4991,69.3748,69.4525,70724.0
2019-03-07 15:50:00,89.43,89.44,89.29,89.42,79578.0,69.4603,69.468,69.3515,69.4525,79578.0
2019-03-07 15:55:00,89.42,89.63,89.39,89.61,171249.0,69.4525,69.6156,69.4292,69.6001,171249.0
2019-03-08 09:30:00,89.86,90.16,89.74,89.81,74010.0,69.7942,70.0273,69.701,69.7554,74010.0
2019-03-08 09:35:00,89.83,89.99,89.67,89.95,51229.0,69.7709,69.8952,69.6467,69.8641,51229.0
2019-03-08 09:40:00,89.93,89.99,89.81,89.81,35195.0,69.8486,69.8952,69.7554,69.7554,35195.0
2019-03-08 09:45:00,89.83,89.94,89.73,89.75,33086.0,69.7709,69.8564,69.6933,69.7088,33086.0
2019-03-08 09:50:00,89.73,89.73,89.56,89.6,17560.0,69.6933,69.6933,69.5612,69.5923,17560.0
2019-03-08 09:55:00,89.61,89.76,89.56,89.71,16160.0,69.6001,69.7166,69.5612,69.6777,16160.0
2019-03-08 10:00:00,89.74,89.79,89.64,89.65,20552.0,69.701,69.7399,69.6234,69.6311,20552.0
2019-03-08 10:05:00,89.66,89.79,89.65,89.72,21239.0,69.6389,69.7399,69.6311,69.6855,21239.0
2019-03-08 10:10:00,89.72,89.81,89.62,89.67,17059.0,69.6855,69.7554,69.6078,69.6467,17059.0
2019-03-08 10:15:00,89.69,89.7,89.48,89.54,31319.0,69.6622,69.67,69.4991,69.5457,31319.0
2019-03-08 10:20:00,89.54,89.58,89.51,89.51,12169.0,69.5457,69.5768,69.5224,69.5224,12169.0
2019-03-08 10:25:00,89.51,89.59,89.48,89.53,14306.0,69.5224,69.5845,69.4991,69.5379,14306.0
2019-03-08 10:30:00,89.54,89.56,89.39,89.41,11501.0,69.5457,69.5612,69.4292,69.4447,11501.0
2019-03-08 10:35:00,89.42,89.42,89.3,89.3,21005.0,69.4525,69.4525,69.3593,69.3593,21005.0
2019-03-08 10:40:00,89.31,89.49,89.29,89.47,21692.0,69.3671,69.5069,69.3515,69.4913,21692.0
2019-03-08 10:45:00,89.48,89.58,89.48,89.54,21189.0,69.4991,69.5768,69.4991,69.5457,21189.0
2019-03-08 10:50:00,89.53,89.57,89.48,89.54,19319.0,69.5379,69.569,69.4991,69.5457,19319.0
2019-03-08 10:55:00,89.55,89.64,89.53,89.61,24356.0,69.5535,69.6234,69.5379,69.6001,24356.0
2019-03-08 11:00:00,89.61,89.62,89.5,89.5,16131.0,69.6001,69.6078,69.5146,69.5146,16131.0
2019-03-08 11:05:00,89.51,89.54,89.5,89.54,10573.0,69.5224,69.5457,69.5146,69.5457,10573.0
2019-03-08 11:10:00,89.52,89.58,89.51,89.58,13152.0,69.5302,69.5768,69.5224,69.5768,13152.0
2019-03-08 11:15:00,89.57,89.65,89.56,89.61,18432.0,69.569,69.6311,69.5612,69.6001,18432.0
2019-03-08 11:20:00,89.61,89.63,89.53,89.55,17258.0,69.6001,69.6156,69.5379,69.5535,17258.0
2019-03-08 11:25:00,89.55,89.57,89.47,89.51,21009.0,69.5535,69.569,69.4913,69.5224,21009.0
2019-03-08 11:30:00,89.51,89.53,89.42,89.46,20239.0,69.5224,69.5379,69.4525,69.4836,20239.0
2019-03-08 11:35:00,89.45,89.55,89.43,89.54,18448.0,69.4758,69.5535,69.4603,69.5457,18448.0
2019-03-08 11:40:00,89.55,89.63,89.55,89.57,14620.0,69.5535,69.6156,69.5535,69.569,14620.0
2019-03-08 11:45:00,89.58,89.75,89.55,89.75,13068.0,69.5768,69.7088,69.5535,69.7088,13068.0
2019-03-08 11:50:00,89.74,89.78,89.73,89.75,14333.0,69.701,69.7321,69.6933,69.7088,14333.0
2019-03-08 11:55:00,89.75,89.82,89.74,89.74,9828.0,69.7088,69.7632,69.701,69.701,9828.0
2019-03-08 12:00:00,89.73,89.74,89.68,89.71,13043.0,69.6933,69.701,69.6544,69.6777,13043.0
2019-03-08 12:05:00,89.72,89.81,89.72,89.79,26721.0,69.6855,69.7554,69.6855,69.7399,26721.0
2019-03-08 12:10:00,89.79,89.81,89.78,89.81,5960.0,69.7399,69.7554,69.7321,69.7554,5960.0
2019-03-08 12:15:00,89.82,89.83,89.75,89.76,12344.0,69.7632,69.7709,69.7088,69.7166,12344.0
2019-03-08 12:20:00,89.78,89.78,89.67,89.7,7517.0,69.7321,69.7321,69.6467,69.67,7517.0
2019-03-08 12:25:00,89.7,89.75,89.69,89.74,8521.0,69.67,69.7088,69.6622,69.701,8521.0
2019-03-08 12:30:00,89.73,89.74,89.69,89.71,10717.0,69.6933,69.701,69.6622,69.6777,10717.0
2019-03-08 12:35:00,89.72,89.72,89.61,89.63,10950.0,69.6855,69.6855,69.6001,69.6156,10950.0
2019-03-08 12:40:00,89.62,89.64,89.57,89.58,6824.0,69.6078,69.6234,69.569,69.5768,6824.0
2019-03-08 12:45:00,89.59,89.63,89.59,89.6,8142.0,69.5845,69.6156,69.5845,69.5923,8142.0
2019-03-08 12:50:00,89.6,89.6,89.55,89.56,9187.0,69.5923,69.5923,69.5535,69.5612,9187.0
2019-03-08 12:55:00,89.55,89.63,89.55,89.61,42114.0,69.5535,69.6156,69.5535,69.6001,42114.0
2019-03-08 13:00:00,89.6,89.61,89.57,89.6,8957.0,69.5923,69.6001,69.569,69.5923,8957.0
2019-03-08 13:05:00,89.61,89.62,89.58,89.6,9912.0,69.6001,69.6078,69.5768,69.5923,9912.0
2019-03-08 13:10:00,89.61,89.63,89.58,89.61,12608.0,69.6001,69.6156,69.5768,69.6001,12608.0
2019-03-08 13:15:00,89.61,89.61,89.53,89.55,12145.0,69.6001,69.6001,69.5379,69.5535,12145.0
2019-03-08 13:20:00,89.54,89.55,89.52,89.54,8011.0,69.5457,69.5535,69.5302,69.5457,8011.0
2019-03-08 13:25:00,89.53,89.57,89.51,89.54,10646.0,69.5379,69.569,69.5224,69.5457,10646.0
2019-03-08 13:30:00,89.55,89.58,89.54,89.58,8659.0,69.5535,69.5768,69.5457,69.5768,8659.0
2019-03-08 13:35:00,89.59,89.6,89.55,89.6,8901.0,69.5845,69.5923,69.5535,69.5923,8901.0
2019-03-08 13:40:00,89.59,89.63,89.59,89.59,10190.0,69.5845,69.6156,69.5845,69.5845,10190.0
2019-03-08 13:45:00,89.59,89.64,89.59,89.63,8561.0,69.5845,69.6234,69.5845,69.6156,8561.0
2019-03-08 13:50:00,89.64,89.65,89.62,89.64,5489.0,69.6234,69.6311,69.6078,69.6234,5489.0
2019-03-08 13:55:00,89.64,89.65,89.61,89.63,7220.0,69.6234,69.6311,69.6001,69.6156,7220.0
2019-03-08 14:00:00,89.63,89.64,89.56,89.57,8906.0,69.6156,69.6234,69.5612,69.569,8906.0
2019-03-08 14:05:00,89.56,89.61,89.56,89.58,8511.0,69.5612,69.6001,69.5612,69.5768,8511.0
2019-03-08 14:10:00,89.58,89.66,89.58,89.66,14461.0,69.5768,69.6389,69.5768,69.6389,14461.0
2019-03-08 14:15:00,89.66,89.7,89.65,89.7,11602.0,69.6389,69.67,69.6311,69.67,11602.0
2019-03-08 14:20:00,89.71,89.72,89.68,89.71,7797.0,69.6777,69.6855,69.6544,69.6777,7797.0
2019-03-08 14:25:00,89.72,89.79,89.72,89.75,11453.0,69.6855,69.7399,69.6855,69.7088,11453.0
2019-03-08 14:30:00,89.76,89.86,89.76,89.84,10871.0,69.7166,69.7942,69.7166,69.7787,10871.0
2019-03-08 14:35:00,89.83,89.85,89.81,89.83,14539.0,69.7709,69.7865,69.7554,69.7709,14539.0
2019-03-08 14:40:00,89.84,89.88,89.82,89.87,11262.0,69.7787,69.8098,69.7632,69.802,11262.0
2019-03-08 14:45:00,89.86,89.88,89.85,89.87,14000.0,69.7942,69.8098,69.7865,69.802,14000.0
2019-03-08 14:50:00,89.87,89.89,89.83,89.86,17961.0,69.802,69.8175,69.7709,69.7942,17961.0
2019-03-08 14:55:00,89.87,89.88,89.82,89.83,13598.0,69.802,69.8098,69.7632,69.7709,13598.0
2019-03-08 15:00:00,89.82,89.84,89.75,89.81,20201.0,69.7632,69.7787,69.7088,69.7554,20201.0
2019-03-08 15:05:00,89.82,89.92,89.82,89.83,26218.0,69.7632,69.8408,69.7632,69.7709,26218.0
2019-03-08 15:10:00,89.83,89.86,89.8,89.83,13028.0,69.7709,69.7942,69.7476,69.7709,13028.0
2019-03-08 15:15:00,89.84,89.86,89.79,89.86,11502.0,69.7787,69.7942,69.7399,69.7942,11502.0
2019-03-08 15:20:00,89.87,89.98,89.87,89.88,22440.0,69.802,69.8874,69.802,69.8098,22440.0
2019-03-08 15:25:00,89.88,89.93,89.84,89.87,34961.0,69.8098,69.8486,69.7787,69.802,34961.0
2019-03-08 15:30:00,89.87,89.92,89.81,89.85,36432.0,69.802,69.8408,69.7554,69.7865,36432.0
2019-03-08 15:35:00,89.86,89.86,89.76,89.8,37655.0,69.7942,69.7942,69.7166,69.7476,37655.0
2019-03-08 15:40:00,89.8,89.88,89.76,89.88,38524.0,69.7476,69.8098,69.7166,69.8098,38524.0
2019-03-08 15:45:00,89.88,89.96,89.85,89.9,49781.0,69.8098,69.8719,69.7865,69.8253,49781.0
2019-03-08 15:50:00,89.91,90.12,89.91,90.08,88662.0,69.8331,69.9962,69.8331,69.9651,88662.0
2019-03-08 15:55:00,90.07,90.23,90.07,90.2,176253.0,69.9574,70.0816,69.9574,70.0583,176253.0
2019-03-11 09:30:00,90.2,90.39,90.01,90.15,83304.0,70.0583,70.2059,69.9107,70.0195,83304.0
2019-03-11 09:35:00,90.15,90.19,89.99,90.1,48514.0,70.0195,70.0506,69.8952,69.9807,48514.0
2019-03-11 09:40:00,90.09,90.1,89.88,89.92,45690.0,69.9729,69.9807,69.8098,69.8408,45690.0
2019-03-11 09:45:00,89.94,90.19,89.9,90.11,33231.0,69.8564,70.0506,69.8253,69.9884,33231.0
2019-03-11 09:50:00,90.12,90.14,90.02,90.11,20803.0,69.9962,70.0117,69.9185,69.9884,20803.0
2019-03-11 09:55:00,90.09,90.11,89.98,90.1,18535.0,69.9729,69.9884,69.8874,69.9807,18535.0
2019-03-11 10:00:00,90.1,90.15,90.0,90.05,30955.0,69.9807,70.0195,69.903,69.9418,30955.0
2019-03-11 10:05:00,90.05,90.11,90.02,90.09,21808.0,69.9418,69.9884,69.9185,69.9729,21808.0
2019-03-11 10:10:00,90.09,90.14,90.04,90.09,30130.0,69.9729,70.0117,69.9341,69.9729,30130.0
2019-03-11 10:15:00,90.09,90.29,90.09,90.27,37904.0,69.9729,70.1282,69.9729,70.1127,37904.0
2019-03-11 10:20:00,90.28,90.39,90.25,90.38,27748.0,70.1205,70.2059,70.0972,70.1981,27748.0
2019-03-11 10:25:00,90.38,90.47,90.35,90.43,32921.0,70.1981,70.268,70.1748,70.237,32921.0
2019-03-11 10:30:00,90.43,90.44,90.38,90.43,23206.0,70.237,70.2447,70.1981,70.237,23206.0
2019-03-11 10:35:00,90.43,90.43,90.32,90.37,30936.0,70.237,70.237,70.1515,70.1904,30936.0
2019-03-11 10:40:00,90.36,90.37,90.28,90.31,35029.0,70.1826,70.1904,70.1205,70.1438,35029.0
2019-03-11 10:45:00,90.32,90.32,90.05,90.05,14317.0,70.1515,70.1515,69.9418,69.9418,14317.0
2019-03-11 10:50:00,90.06,90.16,90.05,90.14,22497.0,69.9496,70.0273,69.9418,70.0117,22497.0
2019-03-11 10:55:00,90.14,90.29,90.11,90.27,24068.0,70.0117,70.1282,69.9884,70.1127,24068.0
2019-03-11 11:00:00,90.28,90.28,90.16,90.23,26611.0,70.1205,70.1205,70.0273,70.0816,26611.0
2019-03-11 11:05:00,90.23,90.28,90.22,90.25,17437.0,70.0816,70.1205,70.0739,70.0972,17437.0
2019-03-11 11:10:00,90.25,90.25,90.09,90.09,73475.0,70.0972,70.0972,69.9729,69.9729,73475.0
2019-03-11 11:15:00,90.09,90.1,89.98,90.06,35969.0,69.9729,69.9807,69.8874,69.9496,35969.0
2019-03-11 11:20:00,90.06,90.2,90.06,90.08,22728.0,69.9496,70.0583,69.9496,69.9651,22728.0
2019-03-11 11:25:00,90.08,90.24,90.08,90.24,25755.0,69.9651,70.0894,69.9651,70.0894,25755.0
2019-03-11 11:30:00,90.24,90.28,90.16,90.17,42523.0,70.0894,70.1205,70.0273,70.035,42523.0
2019-03-11 11:35:00,90.18,90.18,90.09,90.1,29112.0,70.0428,70.0428,69.9729,69.9807,29112.0
2019-03-11 11:40:00,90.09,90.21,90.08,90.2,29085.0,69.9729,70.0661,69.9651,70.0583,29085.0
2019-03-11 11:45:00,90.21,90.31,90.19,90.26,27856.0,70.0661,70.1438,70.0506,70.1049,27856.0
2019-03-11 11:50:00,90.26,90.26,90.1,90.11,48461.0,70.1049,70.1049,69.9807,69.9884,48461.0
2019-03-11 11:55:00,90.1,90.25,90.05,90.23,51621.0,69.9807,70.0972,69.9418,70.0816,51621.0
2019-03-11 12:00:00,90.23,90.25,90.09,90.11,40239.0,70.0816,70.0972,69.9729,69.9884,40239.0
2019-03-11 12:05:00,90.1,90.11,90.04,90.06,26508.0,69.9807,69.9884,69.9341,69.9496,26508.0
2019-03-11 12:10:00,90.06,90.11,90.05,90.11,16688.0,69.9496,69.9884,69.9418,69.9884,16688.0
2019-03-11 12:15:00,90.11,90.14,90.09,90.12,16877.0,69.9884,70.0117,69.9729,69.9962,16877.0
2019-03-11 12:20:00,90.12,90.14,90.08,90.13,33060.0,69.9962,70.0117,69.9651,70.004,33060.0
2019-03-11 12:25:00,90.14,90.22,90.13,90.22,18174.0,70.0117,70.0739,70.004,70.0739,18174.0
2019-03-11 12:30:00,90.22,90.27,90.18,90.22,53648.0,70.0739,70.1127,70.0428,70.0739,53648.0
2019-03-11 12:35:00,90.22,90.29,90.21,90.26,20889.0,70.0739,70.1282,70.0661,70.1049,20889.0
2019-03-11 12:40:00,90.26,90.26,90.17,90.18,18408.0,70.1049,70.1049,70.035,70.0428,18408.0
2019-03-11 12:45:00,90.18,90.18,90.07,90.07,16485.0,70.0428,70.0428,69.9574,69.9574,16485.0
2019-03-11 12:50:00,90.06,90.06,89.97,89.97,24465.0,69.9496,69.9496,69.8797,69.8797,24465.0
2019-03-11 12:55:00,89.98,89.99,89.94,89.97,21061.0,69.8874,69.8952,69.8564,69.8797,21061.0
2019-03-11 13:00:00,89.97,89.99,89.92,89.94,22769.0,69.8797,69.8952,69.8408,69.8564,22769.0
2019-03-11 13:05:00,89.93,89.99,89.93,89.97,26900.0,69.8486,69.8952,69.8486,69.8797,26900.0
2019-03-11 13:10:00,89.97,90.03,89.94,90.02,29951.0,69.8797,69.9263,69.8564,69.9185,29951.0
2019-03-11 13:15:00,90.03,90.04,90.01,90.02,22348.0,69.9263,69.9341,69.9107,69.9185,22348.0
2019-03-11 13:20:00,90.02,90.08,90.0,90.06,22914.0,69.9185,69.9651,69.903,69.9496,22914.0
2019-03-11 13:25:00,90.05,90.11,90.03,90.1,19400.0,69.9418,69.9884,69.9263,69.9807,19400.0
2019-03-11 13:30:00,90.11,90.11,90.03,90.04,25916.0,69.9884,69.9884,69.9263,69.9341,25916.0
2019-03-11 13:35:00,90.04,90.07,90.03,90.06,23068.0,69.9341,69.9574,69.9263,69.9496,23068.0
2019-03-11 13:40:00,90.08,90.11,90.05,90.06,29102.0,69.9651,69.9884,69.9418,69.9496,29102.0
2019-03-11 13:45:00,90.06,90.1,90.05,90.06,22208.0,69.9496,69.9807,69.9418,69.9496,22208.0
2019-03-11 13:50:00,90.07,90.11,90.03,90.1,24038.0,69.9574,69.9884,69.9263,69.9807,24038.0
2019-03-11 13:55:00,90.1,90.11,90.07,90.09,25130.0,69.9807,69.9884,69.9574,69.9729,25130.0
2019-03-11 14:00:00,90.09,90.17,90.08,90.15,21609.0,69.9729,70.035,69.9651,70.0195,21609.0
2019-03-11 14:05:00,90.14,90.17,90.09,90.11,22369.0,70.0117,70.035,69.9729,69.9884,22369.0
2019-03-11 14:10:00,90.1,90.11,90.06,90.09,27322.0,69.9807,69.9884,69.9496,69.9729,27322.0
2019-03-11 14:15:00,90.09,90.12,90.07,90.11,20903.0,69.9729,69.9962,69.9574,69.9884,20903.0
2019-03-11 14:20:00,90.11,90.13,90.08,90.11,23181.0,69.9884,70.004,69.9651,69.9884,23181.0
2019-03-11 14:25:00,90.11,90.15,90.1,90.12,27094.0,69.9884,70.0195,69.9807,69.9962,27094.0
2019-03-11 14:30:00,90.12,90.19,90.1,90.18,23950.0,69.9962,70.0506,69.9807,70.0428,23950.0
2019-03-11 14:35:00,90.18,90.22,90.13,90.19,24250.0,70.0428,70.0739,70.004,70.0506,24250.0
2019-03-11 14:40:00,90.18,90.22,90.16,90.17,30458.0,70.0428,70.0739,70.0273,70.035,30458.0
2019-03-11 14:45:00,90.17,90.24,90.15,90.23,28047.0,70.035,70.0894,70.0195,70.0816,28047.0
2019-03-11 14:50:00,90.24,90.3,90.17,90.26,47054.0,70.0894,70.136,70.035,70.1049,47054.0
2019-03-11 14:55:00,90.25,90.3,90.23,90.28,32159.0,70.0972,70.136,70.0816,70.1205,32159.0
2019-03-11 15:00:00,90.28,90.32,90.24,90.31,29169.0,70.1205,70.1515,70.0894,70.1438,29169.0
2019-03-11 15:05:00,90.31,90.34,90.28,90.3,49093.0,70.1438,70.1671,70.1205,70.136,49093.0
2019-03-11 15:10:00,90.3,90.35,90.25,90.34,26422.0,70.136,70.1748,70.0972,70.1671,26422.0
2019-03-11 15:15:00,90.35,90.36,90.28,90.3,36197.0,70.1748,70.1826,70.1205,70.136,36197.0
2019-03-11 15:20:00,90.29,90.36,90.28,90.34,30800.0,70.1282,70.1826,70.1205,70.1671,30800.0
2019-03-11 15:25:00,90.33,90.33,90.25,90.26,35933.0,70.1593,70.1593,70.0972,70.1049,35933.0
2019-03-11 15:30:00,90.26,90.43,90.25,90.36,63022.0,70.1049,70.237,70.0972,70.1826,63022.0
2019-03-11 15:35:00,90.36,90.45,90.36,90.36,51879.0,70.1826,70.2525,70.1826,70.1826,51879.0
2019-03-11 15:40:00,90.37,90.41,90.31,90.39,52046.0,70.1904,70.2214,70.1438,70.2059,52046.0
2019-03-11 15:45:00,90.39,90.44,90.36,90.41,73833.0,70.2059,70.2447,70.1826,70.2214,73833.0
2019-03-11 15:50:00,90.42,90.42,90.31,90.32,118249.0,70.2292,70.2292,70.1438,70.1515,118249.0
2019-03-11 15:55:00,90.33,90.43,90.3,90.36,173928.0,70.1593,70.237,70.136,70.1826,173928.0
2019-03-12 09:30:00,90.46,90.62,90.11,90.25,56619.0,70.2603,70.3845,69.9884,70.0972,56619.0
2019-03-12 09:35:00,90.27,90.5,90.27,90.42,69326.0,70.1127,70.2913,70.1127,70.2292,69326.0
2019-03-12 09:40:00,90.43,90.56,90.43,90.48,36016.0,70.237,70.3379,70.237,70.2758,36016.0
2019-03-12 09:45:00,90.48,90.67,90.43,90.6,75669.0,70.2758,70.4234,70.237,70.369,75669.0
2019-03-12 09:50:00,90.6,90.62,90.55,90.57,52991.0,70.369,70.3845,70.3302,70.3457,52991.0
2019-03-12 09:55:00,90.56,90.6,90.47,90.51,36561.0,70.3379,70.369,70.268,70.2991,36561.0
2019-03-12 10:00:00,90.51,90.55,90.45,90.5,44791.0,70.2991,70.3302,70.2525,70.2913,44791.0
2019-03-12 10:05:00,90.51,90.65,90.49,90.64,48318.0,70.2991,70.4078,70.2836,70.4001,48318.0
2019-03-12 10:10:00,90.64,90.7,90.56,90.58,39884.0,70.4001,70.4467,70.3379,70.3535,39884.0
2019-03-12 10:15:00,90.56,90.63,90.55,90.59,33060.0,70.3379,70.3923,70.3302,70.3612,33060.0
2019-03-12 10:20:00,90.6,90.61,90.52,90.54,35544.0,70.369,70.3768,70.3069,70.3224,35544.0
2019-03-12 10:25:00,90.54,90.58,90.49,90.55,39732.0,70.3224,70.3535,70.2836,70.3302,39732.0
2019-03-12 10:30:00,90.55,90.64,90.54,90.58,25325.0,70.3302,70.4001,70.3224,70.3535,25325.0
2019-03-12 10:35:00,90.59,90.61,90.51,90.57,46192.0,70.3612,70.3768,70.2991,70.3457,46192.0
2019-03-12 10:40:00,90.56,90.58,90.52,90.53,25259.0,70.3379,70.3535,70.3069,70.3146,25259.0
2019-03-12 10:45:00,90.53,90.61,90.52,90.61,19343.0,70.3146,70.3768,70.3069,70.3768,19343.0
2019-03-12 10:50:00,90.61,90.63,90.57,90.58,20213.0,70.3768,70.3923,70.3457,70.3535,20213.0
2019-03-12 10:55:00,90.59,90.6,90.45,90.49,52169.0,70.3612,70.369,70.2525,70.2836,52169.0
2019-03-12 11:00:00,90.5,90.66,90.5,90.64,29149.0,70.2913,70.4156,70.2913,70.4001,29149.0
2019-03-12 11:05:00,90.65,90.75,90.64,90.65,48189.0,70.4078,70.4855,70.4001,70.4078,48189.0
2019-03-12 11:10:00,90.66,90.79,90.64,90.79,28487.0,70.4156,70.5166,70.4001,70.5166,28487.0
2019-03-12 11:15:00,90.79,90.86,90.79,90.85,26298.0,70.5166,70.5709,70.5166,70.5632,26298.0
2019-03-12 11:20:00,90.85,90.87,90.79,90.79,93572.0,70.5632,70.5787,70.5166,70.5166,93572.0
2019-03-12 11:25:00,90.79,90.8,90.74,90.75,21105.0,70.5166,70.5243,70.4777,70.4855,21105.0
2019-03-12 11:30:00,90.74,90.8,90.67,90.67,29089.0,70.4777,70.5243,70.4234,70.4234,29089.0
2019-03-12 11:35:00,90.66,90.72,90.66,90.71,14372.0,70.4156,70.4622,70.4156,70.4544,14372.0
2019-03-12 11:40:00,90.7,90.71,90.63,90.64,34519.0,70.4467,70.4544,70.3923,70.4001,34519.0
2019-03-12 11:45:00,90.63,90.68,90.62,90.66,22075.0,70.3923,70.4311,70.3845,70.4156,22075.0
2019-03-12 11:50:00,90.67,90.74,90.66,90.74,17835.0,70.4234,70.4777,70.4156,70.4777,17835.0
2019-03-12 11:55:00,90.74,90.76,90.68,90.7,23298.0,70.4777,70.4933,70.4311,70.4467,23298.0
2019-03-12 12:00:00,90.7,90.71,90.62,90.63,34156.0,70.4467,70.4544,70.3845,70.3923,34156.0
2019-03-12 12:05:00,90.63,90.66,90.58,90.58,36155.0,70.3923,70.4156,70.3535,70.3535,36155.0
2019-03-12 12:10:00,90.58,90.62,90.56,90.62,20033.0,70.3535,70.3845,70.3379,70.3845,20033.0
2019-03-12 12:15:00,90.62,90.72,90.62,90.72,19529.0,70.3845,70.4622,70.3845,70.4622,19529.0
2019-03-12 12:20:00,90.72,90.72,90.64,90.65,20968.0,70.4622,70.4622,70.4001,70.4078,20968.0
2019-03-12 12:25:00,90.66,90.67,90.56,90.57,19347.0,70.4156,70.4234,70.3379,70.3457,19347.0
2019-03-12 12:30:00,90.56,90.57,90.47,90.5,20765.0,70.3379,70.3457,70.268,70.2913,20765.0
2019-03-12 12:35:00,90.51,90.54,90.5,90.54,14719.0,70.2991,70.3224,70.2913,70.3224,14719.0
2019-03-12 12:40:00,90.54,90.57,90.51,90.55,17682.0,70.3224,70.3457,70.2991,70.3302,17682.0
2019-03-12 12:45:00,90.56,90.65,90.56,90.61,19948.0,70.3379,70.4078,70.3379,70.3768,19948.0
2019-03-12 12:50:00,90.61,90.63,90.59,90.61,19059.0,70.3768,70.3923,70.3612,70.3768,19059.0
2019-03-12 12:55:00,90.61,90.62,90.55,90.57,17066.0,70.3768,70.3845,70.3302,70.3457,17066.0
2019-03-12 13:00:00,90.57,90.61,90.57,90.6,13910.0,70.3457,70.3768,70.3457,70.369,13910.0
2019-03-12 13:05:00,90.6,90.61,90.45,90.49,57669.0,70.369,70.3768,70.2525,70.2836,57669.0
2019-03-12 13:10:00,90.49,90.51,90.47,90.49,14832.0,70.2836,70.2991,70.268,70.2836,14832.0
2019-03-12 13:15:00,90.5,90.51,90.46,90.48,18165.0,70.2913,70.2991,70.2603,70.2758,18165.0
2019-03-12 13:20:00,90.49,90.54,90.48,90.54,22954.0,70.2836,70.3224,70.2758,70.3224,22954.0
2019-03-12 13:25:00,90.55,90.6,90.54,90.58,12885.0,70.3302,70.369,70.3224,70.3535,12885.0
2019-03-12 13:30:00,90.57,90.59,90.52,90.56,24539.0,70.3457,70.3612,70.3069,70.3379,24539.0
2019-03-12 13:35:00,90.55,90.6,90.54,90.57,23264.0,70.3302,70.369,70.3224,70.3457,23264.0
2019-03-12 13:40:00,90.57,90.59,90.53,90.53,23189.0,70.3457,70.3612,70.3146,70.3146,23189.0
2019-03-12 13:45:00,90.52,90.55,90.5,90.54,20972.0,70.3069,70.3302,70.2913,70.3224,20972.0
2019-03-12 13:50:00,90.55,90.57,90.53,90.57,23984.0,70.3302,70.3457,70.3146,70.3457,23984.0
2019-03-12 13:55:00,90.57,90.62,90.55,90.61,19137.0,70.3457,70.3845,70.3302,70.3768,19137.0
2019-03-12 14:00:00,90.61,90.61,90.56,90.59,35234.0,70.3768,70.3768,70.3379,70.3612,35234.0
2019-03-12 14:05:00,90.57,90.59,90.54,90.59,20041.0,70.3457,70.3612,70.3224,70.3612,20041.0
2019-03-12 14:10:00,90.59,90.61,90.56,90.61,25978.0,70.3612,70.3768,70.3379,70.3768,25978.0
2019-03-12 14:15:00,90.61,90.61,90.58,90.61,22700.0,70.3768,70.3768,70.3535,70.3768,22700.0
2019-03-12 14:20:00,90.61,90.62,90.58,90.62,37863.0,70.3768,70.3845,70.3535,70.3845,37863.0
2019-03-12 14:25:00,90.61,90.61,90.53,90.53,28840.0,70.3768,70.3768,70.3146,70.3146,28840.0
2019-03-12 14:30:00,90.54,90.59,90.5,90.53,29835.0,70.3224,70.3612,70.2913,70.3146,29835.0
2019-03-12 14:35:00,90.53,90.55,90.5,90.51,22936.0,70.3146,70.3302,70.2913,70.2991,22936.0
2019-03-12 14:40:00,90.51,90.51,90.45,90.47,28104.0,70.2991,70.2991,70.2525,70.268,28104.0
2019-03-12 14:45:00,90.48,90.48,90.44,90.45,24494.0,70.2758,70.2758,70.2447,70.2525,24494.0
2019-03-12 14:50:00,90.46,90.5,90.44,90.5,26308.0,70.2603,70.2913,70.2447,70.2913,26308.0
2019-03-12 14:55:00,90.5,90.56,90.49,90.53,23925.0,70.2913,70.3379,70.2836,70.3146,23925.0
2019-03-12 15:00:00,90.53,90.53,90.48,90.5,46324.0,70.3146,70.3146,70.2758,70.2913,46324.0
2019-03-12 15:05:00,90.5,90.5,90.46,90.47,23909.0,70.2913,70.2913,70.2603,70.268,23909.0
2019-03-12 15:10:00,90.48,90.5,90.36,90.42,63036.0,70.2758,70.2913,70.1826,70.2292,63036.0
2019-03-12 15:15:00,90.42,90.46,90.38,90.4,30969.0,70.2292,70.2603,70.1981,70.2137,30969.0
2019-03-12 15:20:00,90.4,90.43,90.35,90.43,38278.0,70.2137,70.237,70.1748,70.237,38278.0
2019-03-12 15:25:00,90.42,90.46,90.37,90.44,49352.0,70.2292,70.2603,70.1904,70.2447,49352.0
2019-03-12 15:30:00,90.44,90.54,90.43,90.53,61149.0,70.2447,70.3224,70.237,70.3146,61149.0
2019-03-12 15:35:00,90.52,90.55,90.48,90.49,60448.0,70.3069,70.3302,70.2758,70.2836,60448.0
2019-03-12 15:40:00,90.49,90.63,90.48,90.59,93066.0,70.2836,70.3923,70.2758,70.3612,93066.0
2019-03-12 15:45:00,90.59,90.71,90.55,90.57,102169.0,70.3612,70.4544,70.3302,70.3457,102169.0
2019-03-12 15:50:00,90.57,90.67,90.56,90.56,191786.0,70.3457,70.4234,70.3379,70.3379,191786.0
2019-03-12 15:55:00,90.56,90.56,90.39,90.52,350643.0,70.3379,70.3379,70.2059,70.3069,350643.0
2019-03-13 09:30:00,90.39,90.71,90.32,90.51,56335.0,70.2059,70.4544,70.1515,70.2991,56335.0
2019-03-13 09:35:00,90.5,90.53,90.32,90.45,50892.0,70.2913,70.3146,70.1515,70.2525,50892.0
2019-03-13 09:40:00,90.48,90.58,90.45,90.5,25911.0,70.2758,70.3535,70.2525,70.2913,25911.0
2019-03-13 09:45:00,90.51,90.69,90.48,90.68,26189.0,70.2991,70.4389,70.2758,70.4311,26189.0
2019-03-13 09:50:00,90.68,90.72,90.58,90.63,20643.0,70.4311,70.4622,70.3535,70.3923,20643.0
2019-03-13 09:55:00,90.62,90.69,90.59,90.69,16927.0,70.3845,70.4389,70.3612,70.4389,16927.0
2019-03-13 10:00:00,90.68,90.69,90.43,90.44,32644.0,70.4311,70.4389,70.237,70.2447,32644.0
2019-03-13 10:05:00,90.43,90.49,90.42,90.47,32055.0,70.237,70.2836,70.2292,70.268,32055.0
2019-03-13 10:10:00,90.46,90.53,90.41,90.49,32337.0,70.2603,70.3146,70.2214,70.2836,32337.0
2019-03-13 10:15:00,90.49,90.57,90.47,90.47,28913.0,70.2836,70.3457,70.268,70.268,28913.0
2019-03-13 10:20:00,90.46,90.51,90.42,90.48,21614.0,70.2603,70.2991,70.2292,70.2758,21614.0
2019-03-13 10:25:00,90.48,90.49,90.33,90.44,78391.0,70.2758,70.2836,70.1593,70.2447,78391.0
2019-03-13 10:30:00,90.45,90.56,90.44,90.55,30311.0,70.2525,70.3379,70.2447,70.3302,30311.0
2019-03-13 10:35:00,90.55,90.59,90.5,90.55,28242.0,70.3302,70.3612,70.2913,70.3302,28242.0
2019-03-13 10:40:00,90.56,90.59,90.49,90.56,21307.0,70.3379,70.3612,70.2836,70.3379,21307.0
2019-03-13 10:45:00,90.56,90.57,90.51,90.52,23045.0,70.3379,70.3457,70.2991,70.3069,23045.0
2019-03-13 10:50:00,90.53,90.65,90.52,90.64,22997.0,70.3146,70.4078,70.3069,70.4001,22997.0
2019-03-13 10:55:00,90.65,90.67,90.59,90.63,17124.0,70.4078,70.4234,70.3612,70.3923,17124.0
2019-03-13 11:00:00,90.63,90.67,90.59,90.62,26046.0,70.3923,70.4234,70.3612,70.3845,26046.0
2019-03-13 11:05:00,90.62,90.68,90.61,90.66,18216.0,70.3845,70.4311,70.3768,70.4156,18216.0
2019-03-13 11:10:00,90.66,90.69,90.53,90.53,20566.0,70.4156,70.4389,70.3146,70.3146,20566.0
2019-03-13 11:15:00,90.53,90.61,90.53,90.61,17881.0,70.3146,70.3768,70.3146,70.3768,17881.0
2019-03-13 11:20:00,90.61,90.66,90.58,90.64,19812.0,70.3768,70.4156,70.3535,70.4001,19812.0
2019-03-13 11:25:00,90.65,90.68,90.59,90.61,27240.0,70.4078,70.4311,70.3612,70.3768,27240.0
2019-03-13 11:30:00,90.61,90.66,90.6,90.63,18969.0,70.3768,70.4156,70.369,70.3923,18969.0
2019-03-13 11:35:00,90.63,90.67,90.58,90.6,19881.0,70.3923,70.4234,70.3535,70.369,19881.0
2019-03-13 11:40:00,90.6,90.61,90.48,90.51,29424.0,70.369,70.3768,70.2758,70.2991,29424.0
2019-03-13 11:45:00,90.5,90.54,90.45,90.53,25058.0,70.2913,70.3224,70.2525,70.3146,25058.0
2019-03-13 11:50:00,90.55,90.64,90.55,90.63,21191.0,70.3302,70.4001,70.3302,70.3923,21191.0
2019-03-13 11:55:00,90.62,90.62,90.55,90.55,15628.0,70.3845,70.3845,70.3302,70.3302,15628.0
2019-03-13 12:00:00,90.56,90.62,90.52,90.62,28522.0,70.3379,70.3845,70.3069,70.3845,28522.0
2019-03-13 12:05:00,90.62,90.73,90.61,90.73,16678.0,70.3845,70.47,70.3768,70.47,16678.0
2019-03-13 12:10:00,90.73,90.74,90.67,90.68,18385.0,70.47,70.4777,70.4234,70.4311,18385.0
2019-03-13 12:15:00,90.69,90.69,90.55,90.55,36182.0,70.4389,70.4389,70.3302,70.3302,36182.0
2019-03-13 12:20:00,90.55,90.57,90.53,90.54,10602.0,70.3302,70.3457,70.3146,70.3224,10602.0
2019-03-13 12:25:00,90.54,90.55,90.38,90.42,61776.0,70.3224,70.3302,70.1981,70.2292,61776.0
2019-03-13 12:30:00,90.43,90.46,90.42,90.44,27982.0,70.237,70.2603,70.2292,70.2447,27982.0
2019-03-13 12:35:00,90.44,90.47,90.39,90.41,40864.0,70.2447,70.268,70.2059,70.2214,40864.0
2019-03-13 12:40:00,90.4,90.52,90.39,90.52,17782.0,70.2137,70.3069,70.2059,70.3069,17782.0
2019-03-13 12:45:00,90.52,90.56,90.49,90.51,17866.0,70.3069,70.3379,70.2836,70.2991,17866.0
2019-03-13 12:50:00,90.51,90.53,90.48,90.5,17754.0,70.2991,70.3146,70.2758,70.2913,17754.0
2019-03-13 12:55:00,90.5,90.55,90.48,90.49,15994.0,70.2913,70.3302,70.2758,70.2836,15994.0
2019-03-13 13:00:00,90.49,90.56,90.49,90.54,16117.0,70.2836,70.3379,70.2836,70.3224,16117.0
2019-03-13 13:05:00,90.53,90.61,90.53,90.56,16991.0,70.3146,70.3768,70.3146,70.3379,16991.0
2019-03-13 13:10:00,90.56,90.62,90.54,90.55,25405.0,70.3379,70.3845,70.3224,70.3302,25405.0
2019-03-13 13:15:00,90.55,90.63,90.55,90.6,35830.0,70.3302,70.3923,70.3302,70.369,35830.0
2019-03-13 13:20:00,90.61,90.66,90.58,90.61,21408.0,70.3768,70.4156,70.3535,70.3768,21408.0
2019-03-13 13:25:00,90.62,90.62,90.52,90.53,21402.0,70.3845,70.3845,70.3069,70.3146,21402.0
2019-03-13 13:30:00,90.53,90.58,90.52,90.55,25754.0,70.3146,70.3535,70.3069,70.3302,25754.0
2019-03-13 13:35:00,90.56,90.63,90.55,90.61,20561.0,70.3379,70.3923,70.3302,70.3768,20561.0
2019-03-13 13:40:00,90.61,90.64,90.55,90.59,42060.0,70.3768,70.4001,70.3302,70.3612,42060.0
2019-03-13 13:45:00,90.59,90.61,90.54,90.54,30249.0,70.3612,70.3768,70.3224,70.3224,30249.0
2019-03-13 13:50:00,90.54,90.55,90.46,90.5,41269.0,70.3224,70.3302,70.2603,70.2913,41269.0
2019-03-13 13:55:00,90.51,90.58,90.48,90.56,49538.0,70.2991,70.3535,70.2758,70.3379,49538.0
2019-03-13 14:00:00,90.55,90.58,90.47,90.52,68400.0,70.3302,70.3535,70.268,70.3069,68400.0
2019-03-13 14:05:00,90.52,90.52,90.47,90.5,43197.0,70.3069,70.3069,70.268,70.2913,43197.0
2019-03-13 14:10:00,90.5,90.54,90.42,90.52,40559.0,70.2913,70.3224,70.2292,70.3069,40559.0
2019-03-13 14:15:00,90.51,90.53,90.46,90.48,31723.0,70.2991,70.3146,70.2603,70.2758,31723.0
2019-03-13 14:20:00,90.48,90.52,90.45,90.47,31918.0,70.2758,70.3069,70.2525,70.268,31918.0
2019-03-13 14:25:00,90.47,90.54,90.46,90.52,21558.0,70.268,70.3224,70.2603,70.3069,21558.0
2019-03-13 14:30:00,90.52,90.6,90.5,90.6,87572.0,70.3069,70.369,70.2913,70.369,87572.0
2019-03-13 14:35:00,90.59,90.77,90.57,90.71,36948.0,70.3612,70.501,70.3457,70.4544,36948.0
2019-03-13 14:40:00,90.71,90.72,90.64,90.72,33738.0,70.4544,70.4622,70.4001,70.4622,33738.0
2019-03-13 14:45:00,90.71,90.73,90.66,90.7,34142.0,70.4544,70.47,70.4156,70.4467,34142.0
2019-03-13 14:50:00,90.7,90.75,90.63,90.72,27003.0,70.4467,70.4855,70.3923,70.4622,27003.0
2019-03-13 14:55:00,90.72,90.75,90.68,90.73,50624.0,70.4622,70.4855,70.4311,70.47,50624.0
2019-03-13 15:00:00,90.73,90.73,90.64,90.68,44460.0,70.47,70.47,70.4001,70.4311,44460.0
2019-03-13 15:05:00,90.67,90.71,90.59,90.59,39593.0,70.4234,70.4544,70.3612,70.3612,39593.0
2019-03-13 15:10:00,90.59,90.69,90.59,90.65,28078.0,70.3612,70.4389,70.3612,70.4078,28078.0
2019-03-13 15:15:00,90.65,90.67,90.61,90.66,27155.0,70.4078,70.4234,70.3768,70.4156,27155.0
2019-03-13 15:20:00,90.66,90.76,90.64,90.74,73476.0,70.4156,70.4933,70.4001,70.4777,73476.0
2019-03-13 15:25:00,90.74,90.79,90.68,90.68,46397.0,70.4777,70.5166,70.4311,70.4311,46397.0
2019-03-13 15:30:00,90.69,90.71,90.64,90.69,48938.0,70.4389,70.4544,70.4001,70.4389,48938.0
2019-03-13 15:35:00,90.69,90.72,90.65,90.7,58609.0,70.4389,70.4622,70.4078,70.4467,58609.0
2019-03-13 15:40:00,90.7,90.75,90.68,90.72,64683.0,70.4467,70.4855,70.4311,70.4622,64683.0
2019-03-13 15:45:00,90.72,90.73,90.59,90.61,85008.0,70.4622,70.47,70.3612,70.3768,85008.0
2019-03-13 15:50:00,90.62,90.68,90.47,90.54,142520.0,70.3845,70.4311,70.268,70.3224,142520.0
2019-03-13 15:55:00,90.55,90.65,90.5,90.56,253358.0,70.3302,70.4078,70.2913,70.3379,253358.0
2019-03-14 09:30:00,90.47,90.71,90.32,90.32,52429.0,70.268,70.4544,70.1515,70.1515,52429.0
2019-03-14 09:35:00,90.34,90.43,90.24,90.37,43078.0,70.1671,70.237,70.0894,70.1904,43078.0
2019-03-14 09:40:00,90.37,90.41,90.25,90.31,35247.0,70.1904,70.2214,70.0972,70.1438,35247.0
2019-03-14 09:45:00,90.31,90.41,90.29,90.41,18447.0,70.1438,70.2214,70.1282,70.2214,18447.0
2019-03-14 09:50:00,90.41,90.43,90.33,90.35,19194.0,70.2214,70.237,70.1593,70.1748,19194.0
2019-03-14 09:55:00,90.35,90.39,90.33,90.38,12998.0,70.1748,70.2059,70.1593,70.1981,12998.0
2019-03-14 10:00:00,90.36,90.36,90.12,90.16,84761.0,70.1826,70.1826,69.9962,70.0273,84761.0
2019-03-14 10:05:00,90.16,90.21,90.15,90.19,47766.0,70.0273,70.0661,70.0195,70.0506,47766.0
2019-03-14 10:10:00,90.19,90.4,90.18,90.35,35809.0,70.0506,70.2137,70.0428,70.1748,35809.0
2019-03-14 10:15:00,90.35,90.37,90.31,90.35,19650.0,70.1748,70.1904,70.1438,70.1748,19650.0
2019-03-14 10:20:00,90.36,90.45,90.35,90.44,15520.0,70.1826,70.2525,70.1748,70.2447,15520.0
2019-03-14 10:25:00,90.44,90.55,90.42,90.55,18792.0,70.2447,70.3302,70.2292,70.3302,18792.0
2019-03-14 10:30:00,90.56,90.68,90.55,90.64,24892.0,70.3379,70.4311,70.3302,70.4001,24892.0
2019-03-14 10:35:00,90.63,90.68,90.59,90.62,31911.0,70.3923,70.4311,70.3612,70.3845,31911.0
2019-03-14 10:40:00,90.62,90.79,90.62,90.79,22927.0,70.3845,70.5166,70.3845,70.5166,22927.0
2019-03-14 10:45:00,90.79,90.79,90.67,90.68,48310.0,70.5166,70.5166,70.4234,70.4311,48310.0
2019-03-14 10:50:00,90.68,90.83,90.65,90.83,20917.0,70.4311,70.5476,70.4078,70.5476,20917.0
2019-03-14 10:55:00,90.84,90.93,90.83,90.91,33811.0,70.5554,70.6253,70.5476,70.6098,33811.0
2019-03-14 11:00:00,90.91,90.97,90.85,90.94,29949.0,70.6098,70.6564,70.5632,70.6331,29949.0
2019-03-14 11:05:00,90.95,90.99,90.9,90.91,33771.0,70.6408,70.6719,70.602,70.6098,33771.0
2019-03-14 11:10:00,90.9,90.99,90.89,90.98,27035.0,70.602,70.6719,70.5942,70.6641,27035.0
2019-03-14 11:15:00,90.97,90.98,90.9,90.93,19363.0,70.6564,70.6641,70.602,70.6253,19363.0
2019-03-14 11:20:00,90.93,90.93,90.82,90.84,27070.0,70.6253,70.6253,70.5399,70.5554,27070.0
2019-03-14 11:25:00,90.85,90.9,90.82,90.83,17664.0,70.5632,70.602,70.5399,70.5476,17664.0
2019-03-14 11:30:00,90.83,90.93,90.82,90.89,22721.0,70.5476,70.6253,70.5399,70.5942,22721.0
2019-03-14 11:35:00,90.89,90.94,90.84,90.93,19280.0,70.5942,70.6331,70.5554,70.6253,19280.0
2019-03-14 11:40:00,90.93,91.06,90.9,91.06,56997.0,70.6253,70.7263,70.602,70.7263,56997.0
2019-03-14 11:45:00,91.05,91.08,90.99,91.03,25240.0,70.7185,70.7418,70.6719,70.703,25240.0
2019-03-14 11:50:00,91.02,91.07,90.99,90.99,18279.0,70.6952,70.7341,70.6719,70.6719,18279.0
2019-03-14 11:55:00,90.98,91.04,90.94,90.94,18000.0,70.6641,70.7107,70.6331,70.6331,18000.0
2019-03-14 12:00:00,90.94,90.97,90.85,90.9,21071.0,70.6331,70.6564,70.5632,70.602,21071.0
2019-03-14 12:05:00,90.89,90.93,90.86,90.92,15569.0,70.5942,70.6253,70.5709,70.6175,15569.0
2019-03-14 12:10:00,90.93,90.93,90.87,90.9,15688.0,70.6253,70.6253,70.5787,70.602,15688.0
2019-03-14 12:15:00,90.9,90.95,90.89,90.94,10498.0,70.602,70.6408,70.5942,70.6331,10498.0
2019-03-14 12:20:00,90.95,90.95,90.82,90.83,19159.0,70.6408,70.6408,70.5399,70.5476,19159.0
2019-03-14 12:25:00,90.83,90.88,90.83,90.86,16135.0,70.5476,70.5865,70.5476,70.5709,16135.0
2019-03-14 12:30:00,90.86,90.88,90.82,90.82,10810.0,70.5709,70.5865,70.5399,70.5399,10810.0
2019-03-14 12:35:00,90.82,90.82,90.79,90.8,13106.0,70.5399,70.5399,70.5166,70.5243,13106.0
2019-03-14 12:40:00,90.78,90.79,90.75,90.77,15958.0,70.5088,70.5166,70.4855,70.501,15958.0
2019-03-14 12:45:00,90.78,90.84,90.77,90.84,10863.0,70.5088,70.5554,70.501,70.5554,10863.0
2019-03-14 12:50:00,90.84,90.85,90.73,90.73,19873.0,70.5554,70.5632,70.47,70.47,19873.0
2019-03-14 12:55:00,90.73,90.76,90.69,90.72,21851.0,70.47,70.4933,70.4389,70.4622,21851.0
2019-03-14 13:00:00,90.72,90.76,90.69,90.74,11837.0,70.4622,70.4933,70.4389,70.4777,11837.0
2019-03-14 13:05:00,90.73,90.74,90.67,90.71,11899.0,70.47,70.4777,70.4234,70.4544,11899.0
2019-03-14 13:10:00,90.7,90.76,90.7,90.72,10113.0,70.4467,70.4933,70.4467,70.4622,10113.0
2019-03-14 13:15:00,90.71,90.72,90.54,90.55,43512.0,70.4544,70.4622,70.3224,70.3302,43512.0
2019-03-14 13:20:00,90.56,90.58,90.52,90.52,18261.0,70.3379,70.3535,70.3069,70.3069,18261.0
2019-03-14 13:25:00,90.52,90.52,90.42,90.43,59562.0,70.3069,70.3069,70.2292,70.237,59562.0
2019-03-14 13:30:00,90.44,90.46,90.39,90.44,35672.0,70.2447,70.2603,70.2059,70.2447,35672.0
2019-03-14 13:35:00,90.44,90.46,90.35,90.35,41433.0,70.2447,70.2603,70.1748,70.1748,41433.0
2019-03-14 13:40:00,90.35,90.36,90.28,90.32,20202.0,70.1748,70.1826,70.1205,70.1515,20202.0
2019-03-14 13:45:00,90.32,90.39,90.32,90.37,11595.0,70.1515,70.2059,70.1515,70.1904,11595.0
2019-03-14 13:50:00,90.38,90.39,90.32,90.35,14829.0,70.1981,70.2059,70.1515,70.1748,14829.0
2019-03-14 13:55:00,90.35,90.4,90.32,90.34,21238.0,70.1748,70.2137,70.1515,70.1671,21238.0
2019-03-14 14:00:00,90.34,90.36,90.34,90.34,11803.0,70.1671,70.1826,70.1671,70.1671,11803.0
2019-03-14 14:05:00,90.34,90.38,90.34,90.37,6816.0,70.1671,70.1981,70.1671,70.1904,6816.0
2019-03-14 14:10:00,90.38,90.41,90.34,90.36,10456.0,70.1981,70.2214,70.1671,70.1826,10456.0
2019-03-14 14:15:00,90.36,90.42,90.35,90.4,15655.0,70.1826,70.2292,70.1748,70.2137,15655.0
2019-03-14 14:20:00,90.41,90.41,90.33,90.33,12813.0,70.2214,70.2214,70.1593,70.1593,12813.0
2019-03-14 14:25:00,90.33,90.33,90.32,90.32,5120.0,70.1593,70.1593,70.1515,70.1515,5120.0
2019-03-14 14:30:00,90.33,90.36,90.3,90.33,21106.0,70.1593,70.1826,70.136,70.1593,21106.0
2019-03-14 14:35:00,90.32,90.35,90.32,90.34,7911.0,70.1515,70.1748,70.1515,70.1671,7911.0
2019-03-14 14:40:00,90.33,90.36,90.32,90.35,14580.0,70.1593,70.1826,70.1515,70.1748,14580.0
2019-03-14 14:45:00,90.34,90.4,90.33,90.36,18380.0,70.1671,70.2137,70.1593,70.1826,18380.0
2019-03-14 14:50:00,90.36,90.39,90.32,90.39,18003.0,70.1826,70.2059,70.1515,70.2059,18003.0
2019-03-14 14:55:00,90.39,90.45,90.37,90.42,12450.0,70.2059,70.2525,70.1904,70.2292,12450.0
2019-03-14 15:00:00,90.43,90.44,90.32,90.33,22776.0,70.237,70.2447,70.1515,70.1593,22776.0
2019-03-14 15:05:00,90.33,90.4,90.32,90.37,18557.0,70.1593,70.2137,70.1515,70.1904,18557.0
2019-03-14 15:10:00,90.38,90.38,90.32,90.34,17934.0,70.1981,70.1981,70.1515,70.1671,17934.0
2019-03-14 15:15:00,90.33,90.38,90.31,90.35,14971.0,70.1593,70.1981,70.1438,70.1748,14971.0
2019-03-14 15:20:00,90.35,90.43,90.33,90.42,25791.0,70.1748,70.237,70.1593,70.2292,25791.0
2019-03-14 15:25:00,90.41,90.45,90.39,90.42,41721.0,70.2214,70.2525,70.2059,70.2292,41721.0
2019-03-14 15:30:00,90.42,90.56,90.42,90.54,41219.0,70.2292,70.3379,70.2292,70.3224,41219.0
2019-03-14 15:35:00,90.54,90.56,90.45,90.45,43888.0,70.3224,70.3379,70.2525,70.2525,43888.0
2019-03-14 15:40:00,90.46,90.49,90.45,90.49,57943.0,70.2603,70.2836,70.2525,70.2836,57943.0
2019-03-14 15:45:00,90.49,90.56,90.45,90.54,72294.0,70.2836,70.3379,70.2525,70.3224,72294.0
2019-03-14 15:50:00,90.54,90.6,90.5,90.51,116655.0,70.3224,70.369,70.2913,70.2991,116655.0
2019-03-14 15:55:00,90.51,90.51,90.32,90.37,208811.0,70.2991,70.2991,70.1515,70.1904,208811.0
2019-03-15 09:30:00,90.45,90.62,90.34,90.44,945386.0,70.2525,70.3845,70.1671,70.2447,945386.0
2019-03-15 09:35:00,90.48,90.84,90.43,90.65,67494.0,70.2758,70.5554,70.237,70.4078,67494.0
2019-03-15 09:40:00,90.64,90.71,90.53,90.53,33275.0,70.4001,70.4544,70.3146,70.3146,33275.0
2019-03-15 09:45:00,90.56,90.59,90.4,90.46,45275.0,70.3379,70.3612,70.2137,70.2603,45275.0
2019-03-15 09:50:00,90.46,90.5,90.39,90.39,31897.0,70.2603,70.2913,70.2059,70.2059,31897.0
2019-03-15 09:55:00,90.38,90.39,90.24,90.31,35150.0,70.1981,70.2059,70.0894,70.1438,35150.0
2019-03-15 10:00:00,90.29,90.38,90.25,90.32,36234.0,70.1282,70.1981,70.0972,70.1515,36234.0
2019-03-15 10:05:00,90.34,90.46,90.3,90.37,23090.0,70.1671,70.2603,70.136,70.1904,23090.0
2019-03-15 10:10:00,90.37,90.48,90.33,90.46,33856.0,70.1904,70.2758,70.1593,70.2603,33856.0
2019-03-15 10:15:00,90.47,90.6,90.47,90.57,12385.0,70.268,70.369,70.268,70.3457,12385.0
2019-03-15 10:20:00,90.58,90.71,90.57,90.69,21371.0,70.3535,70.4544,70.3457,70.4389,21371.0
2019-03-15 10:25:00,90.69,90.72,90.62,90.71,12137.0,70.4389,70.4622,70.3845,70.4544,12137.0
2019-03-15 10:30:00,90.72,90.75,90.62,90.69,24472.0,70.4622,70.4855,70.3845,70.4389,24472.0
2019-03-15 10:35:00,90.68,90.71,90.55,90.58,20120.0,70.4311,70.4544,70.3302,70.3535,20120.0
2019-03-15 10:40:00,90.57,90.66,90.57,90.65,14893.0,70.3457,70.4156,70.3457,70.4078,14893.0
2019-03-15 10:45:00,90.64,90.72,90.63,90.66,20120.0,70.4001,70.4622,70.3923,70.4156,20120.0
2019-03-15 10:50:00,90.66,90.75,90.66,90.72,17479.0,70.4156,70.4855,70.4156,70.4622,17479.0
2019-03-15 10:55:00,90.7,90.71,90.58,90.58,28718.0,70.4467,70.4544,70.3535,70.3535,28718.0
2019-03-15 11:00:00,90.57,90.59,90.53,90.56,18067.0,70.3457,70.3612,70.3146,70.3379,18067.0
2019-03-15 11:05:00,90.57,90.6,90.51,90.55,14887.0,70.3457,70.369,70.2991,70.3302,14887.0
2019-03-15 11:10:00,90.55,90.55,90.47,90.52,18421.0,70.3302,70.3302,70.268,70.3069,18421.0
2019-03-15 11:15:00,90.52,90.58,90.52,90.58,13504.0,70.3069,70.3535,70.3069,70.3535,13504.0
2019-03-15 11:20:00,90.59,90.7,90.58,90.7,22111.0,70.3612,70.4467,70.3535,70.4467,22111.0
2019-03-15 11:25:00,90.69,90.75,90.65,90.68,22618.0,70.4389,70.4855,70.4078,70.4311,22618.0
2019-03-15 11:30:00,90.7,90.71,90.61,90.63,26830.0,70.4467,70.4544,70.3768,70.3923,26830.0
2019-03-15 11:35:00,90.64,90.71,90.62,90.64,29870.0,70.4001,70.4544,70.3845,70.4001,29870.0
2019-03-15 11:40:00,90.64,90.67,90.59,90.59,11404.0,70.4001,70.4234,70.3612,70.3612,11404.0
2019-03-15 11:45:00,90.59,90.77,90.55,90.77,24991.0,70.3612,70.501,70.3302,70.501,24991.0
2019-03-15 11:50:00,90.78,90.8,90.62,90.65,24404.0,70.5088,70.5243,70.3845,70.4078,24404.0
2019-03-15 11:55:00,90.66,90.74,90.64,90.73,20028.0,70.4156,70.4777,70.4001,70.47,20028.0
2019-03-15 12:00:00,90.73,90.76,90.69,90.75,37557.0,70.47,70.4933,70.4389,70.4855,37557.0
2019-03-15 12:05:00,90.75,90.75,90.64,90.68,25301.0,70.4855,70.4855,70.4001,70.4311,25301.0
2019-03-15 12:10:00,90.7,90.81,90.67,90.78,25123.0,70.4467,70.5321,70.4234,70.5088,25123.0
2019-03-15 12:15:00,90.79,90.81,90.77,90.81,11103.0,70.5166,70.5321,70.501,70.5321,11103.0
2019-03-15 12:20:00,90.82,90.84,90.8,90.81,9840.0,70.5399,70.5554,70.5243,70.5321,9840.0
2019-03-15 12:25:00,90.82,90.89,90.81,90.86,27832.0,70.5399,70.5942,70.5321,70.5709,27832.0
2019-03-15 12:30:00,90.86,90.93,90.86,90.88,21967.0,70.5709,70.6253,70.5709,70.5865,21967.0
2019-03-15 12:35:00,90.88,90.93,90.85,90.89,15924.0,70.5865,70.6253,70.5632,70.5942,15924.0
2019-03-15 12:40:00,90.9,90.96,90.88,90.94,19795.0,70.602,70.6486,70.5865,70.6331,19795.0
2019-03-15 12:45:00,90.94,90.98,90.94,90.96,9322.0,70.6331,70.6641,70.6331,70.6486,9322.0
2019-03-15 12:50:00,90.96,91.03,90.9,90.93,57371.0,70.6486,70.703,70.602,70.6253,57371.0
2019-03-15 12:55:00,90.92,90.97,90.91,90.96,9878.0,70.6175,70.6564,70.6098,70.6486,9878.0
2019-03-15 13:00:00,90.97,90.97,90.86,90.86,10761.0,70.6564,70.6564,70.5709,70.5709,10761.0
2019-03-15 13:05:00,90.86,90.86,90.78,90.83,11343.0,70.5709,70.5709,70.5088,70.5476,11343.0
2019-03-15 13:10:00,90.84,90.88,90.83,90.88,5874.0,70.5554,70.5865,70.5476,70.5865,5874.0
2019-03-15 13:15:00,90.87,90.9,90.86,90.88,7544.0,70.5787,70.602,70.5709,70.5865,7544.0
2019-03-15 13:20:00,90.87,90.87,90.8,90.82,8856.0,70.5787,70.5787,70.5243,70.5399,8856.0
2019-03-15 13:25:00,90.81,90.81,90.76,90.77,6969.0,70.5321,70.5321,70.4933,70.501,6969.0
2019-03-15 13:30:00,90.76,90.81,90.76,90.77,11308.0,70.4933,70.5321,70.4933,70.501,11308.0
2019-03-15 13:35:00,90.77,90.82,90.76,90.8,19721.0,70.501,70.5399,70.4933,70.5243,19721.0
2019-03-15 13:40:00,90.81,90.87,90.79,90.85,17046.0,70.5321,70.5787,70.5166,70.5632,17046.0
2019-03-15 13:45:00,90.85,90.89,90.85,90.87,17251.0,70.5632,70.5942,70.5632,70.5787,17251.0
2019-03-15 13:50:00,90.86,90.88,90.83,90.87,8335.0,70.5709,70.5865,70.5476,70.5787,8335.0
2019-03-15 13:55:00,90.87,90.91,90.85,90.88,17688.0,70.5787,70.6098,70.5632,70.5865,17688.0
2019-03-15 14:00:00,90.88,90.94,90.85,90.91,66029.0,70.5865,70.6331,70.5632,70.6098,66029.0
2019-03-15 14:05:00,90.91,90.91,90.84,90.85,16421.0,70.6098,70.6098,70.5554,70.5632,16421.0
2019-03-15 14:10:00,90.85,90.93,90.84,90.92,40500.0,70.5632,70.6253,70.5554,70.6175,40500.0
2019-03-15 14:15:00,90.91,90.91,90.85,90.86,28402.0,70.6098,70.6098,70.5632,70.5709,28402.0
2019-03-15 14:20:00,90.87,90.87,90.83,90.87,11337.0,70.5787,70.5787,70.5476,70.5787,11337.0
2019-03-15 14:25:00,90.88,90.9,90.83,90.83,10212.0,70.5865,70.602,70.5476,70.5476,10212.0
2019-03-15 14:30:00,90.83,90.92,90.82,90.9,21693.0,70.5476,70.6175,70.5399,70.602,21693.0
2019-03-15 14:35:00,90.9,90.96,90.9,90.93,20004.0,70.602,70.6486,70.602,70.6253,20004.0
2019-03-15 14:40:00,90.93,90.96,90.9,90.94,8371.0,70.6253,70.6486,70.602,70.6331,8371.0
2019-03-15 14:45:00,90.93,90.94,90.89,90.9,22861.0,70.6253,70.6331,70.5942,70.602,22861.0
2019-03-15 14:50:00,90.88,90.89,90.83,90.84,20265.0,70.5865,70.5942,70.5476,70.5554,20265.0
2019-03-15 14:55:00,90.85,90.88,90.81,90.84,31424.0,70.5632,70.5865,70.5321,70.5554,31424.0
2019-03-15 15:00:00,90.85,90.85,90.81,90.84,12126.0,70.5632,70.5632,70.5321,70.5554,12126.0
2019-03-15 15:05:00,90.84,90.84,90.68,90.72,17138.0,70.5554,70.5554,70.4311,70.4622,17138.0
2019-03-15 15:10:00,90.7,90.71,90.64,90.69,23217.0,70.4467,70.4544,70.4001,70.4389,23217.0
2019-03-15 15:15:00,90.68,90.75,90.67,90.74,23055.0,70.4311,70.4855,70.4234,70.4777,23055.0
2019-03-15 15:20:00,90.73,90.83,90.71,90.79,37499.0,70.47,70.5476,70.4544,70.5166,37499.0
2019-03-15 15:25:00,90.77,90.85,90.76,90.8,22341.0,70.501,70.5632,70.4933,70.5243,22341.0
2019-03-15 15:30:00,90.8,90.91,90.74,90.87,40483.0,70.5243,70.6098,70.4777,70.5787,40483.0
2019-03-15 15:35:00,90.86,90.86,90.73,90.8,49301.0,70.5709,70.5709,70.47,70.5243,49301.0
2019-03-15 15:40:00,90.8,90.85,90.77,90.85,84505.0,70.5243,70.5632,70.501,70.5632,84505.0
2019-03-15 15:45:00,90.84,90.85,90.77,90.85,68009.0,70.5554,70.5632,70.501,70.5632,68009.0
2019-03-15 15:50:00,90.84,90.87,90.76,90.76,114826.0,70.5554,70.5787,70.4933,70.4933,114826.0
2019-03-15 15:55:00,90.76,90.77,90.61,90.65,408326.0,70.4933,70.501,70.3768,70.4078,408326.0
2019-03-18 09:30:00,90.86,90.88,90.58,90.69,125637.0,70.5709,70.5865,70.3535,70.4389,125637.0
2019-03-18 09:35:00,90.68,90.91,90.68,90.87,22330.0,70.4311,70.6098,70.4311,70.5787,22330.0
2019-03-18 09:40:00,90.88,90.89,90.71,90.81,15748.0,70.5865,70.5942,70.4544,70.5321,15748.0
2019-03-18 09:45:00,90.81,90.86,90.68,90.69,51558.0,70.5321,70.5709,70.4311,70.4389,51558.0
2019-03-18 09:50:00,90.69,90.71,90.6,90.66,25236.0,70.4389,70.4544,70.369,70.4156,25236.0
2019-03-18 09:55:00,90.66,90.71,90.62,90.68,15526.0,70.4156,70.4544,70.3845,70.4311,15526.0
2019-03-18 10:00:00,90.68,90.69,90.59,90.64,28527.0,70.4311,70.4389,70.3612,70.4001,28527.0
2019-03-18 10:05:00,90.64,90.66,90.53,90.54,22792.0,70.4001,70.4156,70.3146,70.3224,22792.0
2019-03-18 10:10:00,90.53,90.55,90.41,90.51,18381.0,70.3146,70.3302,70.2214,70.2991,18381.0
2019-03-18 10:15:00,90.5,90.61,90.49,90.54,18130.0,70.2913,70.3768,70.2836,70.3224,18130.0
2019-03-18 10:20:00,90.53,90.54,90.47,90.5,16636.0,70.3146,70.3224,70.268,70.2913,16636.0
2019-03-18 10:25:00,90.49,90.57,90.48,90.52,16344.0,70.2836,70.3457,70.2758,70.3069,16344.0
2019-03-18 10:30:00,90.52,90.56,90.49,90.51,28102.0,70.3069,70.3379,70.2836,70.2991,28102.0
2019-03-18 10:35:00,90.51,90.51,90.41,90.41,15477.0,70.2991,70.2991,70.2214,70.2214,15477.0
2019-03-18 10:40:00,90.42,90.42,90.34,90.37,15436.0,70.2292,70.2292,70.1671,70.1904,15436.0
2019-03-18 10:45:00,90.37,90.46,90.35,90.41,19862.0,70.1904,70.2603,70.1748,70.2214,19862.0
2019-03-18 10:50:00,90.41,90.43,90.34,90.34,15952.0,70.2214,70.237,70.1671,70.1671,15952.0
2019-03-18 10:55:00,90.33,90.33,90.19,90.2,21676.0,70.1593,70.1593,70.0506,70.0583,21676.0
2019-03-18 11:00:00,90.2,90.2,90.07,90.08,21263.0,70.0583,70.0583,69.9574,69.9651,21263.0
2019-03-18 11:05:00,90.09,90.13,90.07,90.09,15030.0,69.9729,70.004,69.9574,69.9729,15030.0
2019-03-18 11:10:00,90.09,90.12,90.0,90.06,35400.0,69.9729,69.9962,69.903,69.9496,35400.0
2019-03-18 11:15:00,90.06,90.1,90.03,90.06,21734.0,69.9496,69.9807,69.9263,69.9496,21734.0
2019-03-18 11:20:00,90.07,90.09,90.01,90.08,24921.0,69.9574,69.9729,69.9107,69.9651,24921.0
2019-03-18 11:25:00,90.09,90.11,89.93,89.95,29912.0,69.9729,69.9884,69.8486,69.8641,29912.0
2019-03-18 11:30:00,89.95,90.06,89.95,89.99,25105.0,69.8641,69.9496,69.8641,69.8952,25105.0
2019-03-18 11:35:00,89.98,90.0,89.91,89.95,22754.0,69.8874,69.903,69.8331,69.8641,22754.0
2019-03-18 11:40:00,89.95,90.01,89.93,89.96,21929.0,69.8641,69.9107,69.8486,69.8719,21929.0
2019-03-18 11:45:00,89.95,90.04,89.91,89.99,23131.0,69.8641,69.9341,69.8331,69.8952,23131.0
2019-03-18 11:50:00,90.0,90.09,90.0,90.01,26974.0,69.903,69.9729,69.903,69.9107,26974.0
2019-03-18 11:55:00,90.0,90.05,89.98,90.03,12687.0,69.903,69.9418,69.8874,69.9263,12687.0
2019-03-18 12:00:00,90.03,90.1,90.03,90.05,21190.0,69.9263,69.9807,69.9263,69.9418,21190.0
2019-03-18 12:05:00,90.05,90.05,89.99,89.99,14263.0,69.9418,69.9418,69.8952,69.8952,14263.0
2019-03-18 12:10:00,89.99,89.99,89.92,89.93,20801.0,69.8952,69.8952,69.8408,69.8486,20801.0
2019-03-18 12:15:00,89.93,89.97,89.91,89.97,21935.0,69.8486,69.8797,69.8331,69.8797,21935.0
2019-03-18 12:20:00,89.97,90.05,89.96,90.01,23908.0,69.8797,69.9418,69.8719,69.9107,23908.0
2019-03-18 12:25:00,90.0,90.02,89.94,89.97,21861.0,69.903,69.9185,69.8564,69.8797,21861.0
2019-03-18 12:30:00,89.96,90.0,89.93,89.94,19820.0,69.8719,69.903,69.8486,69.8564,19820.0
2019-03-18 12:35:00,89.94,89.98,89.91,89.91,30075.0,69.8564,69.8874,69.8331,69.8331,30075.0
2019-03-18 12:40:00,89.92,89.93,89.87,89.89,48306.0,69.8408,69.8486,69.802,69.8175,48306.0
2019-03-18 12:45:00,89.9,89.96,89.89,89.94,60049.0,69.8253,69.8719,69.8175,69.8564,60049.0
2019-03-18 12:50:00,89.94,90.0,89.94,89.97,21459.0,69.8564,69.903,69.8564,69.8797,21459.0
2019-03-18 12:55:00,89.96,89.99,89.91,89.97,17825.0,69.8719,69.8952,69.8331,69.8797,17825.0
2019-03-18 13:00:00,89.97,89.97,89.91,89.93,15347.0,69.8797,69.8797,69.8331,69.8486,15347.0
2019-03-18 13:05:00,89.93,89.93,89.9,89.93,10905.0,69.8486,69.8486,69.8253,69.8486,10905.0
2019-03-18 13:10:00,89.93,89.94,89.88,89.9,18839.0,69.8486,69.8564,69.8098,69.8253,18839.0
2019-03-18 13:15:00,89.9,89.95,89.87,89.94,16940.0,69.8253,69.8641,69.802,69.8564,16940.0
2019-03-18 13:20:00,89.94,89.95,89.91,89.92,21221.0,69.8564,69.8641,69.8331,69.8408,21221.0
2019-03-18 13:25:00,89.92,89.95,89.91,89.94,11739.0,69.8408,69.8641,69.8331,69.8564,11739.0
2019-03-18 13:30:00,89.94,89.95,89.92,89.94,11161.0,69.8564,69.8641,69.8408,69.8564,11161.0
2019-03-18 13:35:00,89.94,89.97,89.92,89.96,34687.0,69.8564,69.8797,69.8408,69.8719,34687.0
2019-03-18 13:40:00,89.95,90.03,89.95,90.02,16762.0,69.8641,69.9263,69.8641,69.9185,16762.0
2019-03-18 13:45:00,90.02,90.04,89.99,90.03,18541.0,69.9185,69.9341,69.8952,69.9263,18541.0
2019-03-18 13:50:00,90.03,90.03,89.97,89.99,10113.0,69.9263,69.9263,69.8797,69.8952,10113.0
2019-03-18 13:55:00,90.0,90.01,89.96,89.98,10567.0,69.903,69.9107,69.8719,69.8874,10567.0
2019-03-18 14:00:00,89.98,89.99,89.94,89.95,14024.0,69.8874,69.8952,69.8564,69.8641,14024.0
2019-03-18 14:05:00,89.95,89.96,89.93,89.94,23795.0,69.8641,69.8719,69.8486,69.8564,23795.0
2019-03-18 14:10:00,89.95,89.95,89.92,89.92,13360.0,69.8641,69.8641,69.8408,69.8408,13360.0
2019-03-18 14:15:00,89.92,89.92,89.8,89.81,39971.0,69.8408,69.8408,69.7476,69.7554,39971.0
2019-03-18 14:20:00,89.81,89.86,89.8,89.86,16502.0,69.7554,69.7942,69.7476,69.7942,16502.0
2019-03-18 14:25:00,89.86,89.86,89.78,89.78,14263.0,69.7942,69.7942,69.7321,69.7321,14263.0
2019-03-18 14:30:00,89.79,89.85,89.79,89.83,12202.0,69.7399,69.7865,69.7399,69.7709,12202.0
2019-03-18 14:35:00,89.84,89.87,89.8,89.81,31852.0,69.7787,69.802,69.7476,69.7554,31852.0
2019-03-18 14:40:00,89.82,89.92,89.82,89.91,26873.0,69.7632,69.8408,69.7632,69.8331,26873.0
2019-03-18 14:45:00,89.91,89.93,89.9,89.92,12935.0,69.8331,69.8486,69.8253,69.8408,12935.0
2019-03-18 14:50:00,89.92,89.92,89.8,89.8,26574.0,69.8408,69.8408,69.7476,69.7476,26574.0
2019-03-18 14:55:00,89.81,89.9,89.81,89.89,19738.0,69.7554,69.8253,69.7554,69.8175,19738.0
2019-03-18 15:00:00,89.87,89.87,89.8,89.84,27150.0,69.802,69.802,69.7476,69.7787,27150.0
2019-03-18 15:05:00,89.84,89.87,89.8,89.8,30210.0,69.7787,69.802,69.7476,69.7476,30210.0
2019-03-18 15:10:00,89.81,89.82,89.76,89.81,38073.0,69.7554,69.7632,69.7166,69.7554,38073.0
2019-03-18 15:15:00,89.82,89.86,89.79,89.86,22603.0,69.7632,69.7942,69.7399,69.7942,22603.0
2019-03-18 15:20:00,89.86,89.86,89.77,89.78,34158.0,69.7942,69.7942,69.7243,69.7321,34158.0
2019-03-18 15:25:00,89.79,89.82,89.76,89.77,20161.0,69.7399,69.7632,69.7166,69.7243,20161.0
2019-03-18 15:30:00,89.77,89.81,89.74,89.75,39803.0,69.7243,69.7554,69.701,69.7088,39803.0
2019-03-18 15:35:00,89.74,89.8,89.72,89.74,33094.0,69.701,69.7476,69.6855,69.701,33094.0
2019-03-18 15:40:00,89.75,89.87,89.74,89.87,50980.0,69.7088,69.802,69.701,69.802,50980.0
2019-03-18 15:45:00,89.87,90.08,89.86,90.07,85938.0,69.802,69.9651,69.7942,69.9574,85938.0
2019-03-18 15:50:00,90.07,90.07,89.96,90.0,81963.0,69.9574,69.9574,69.8719,69.903,81963.0
2019-03-18 15:55:00,89.99,90.12,89.97,90.07,158031.0,69.8952,69.9962,69.8797,69.9574,158031.0
2019-03-19 09:30:00,90.08,90.23,89.46,89.47,77293.0,69.9651,70.0816,69.4836,69.4913,77293.0
2019-03-19 09:35:00,89.51,89.61,89.48,89.56,44421.0,69.5224,69.6001,69.4991,69.5612,44421.0
2019-03-19 09:40:00,89.54,89.55,89.42,89.51,61697.0,69.5457,69.5535,69.4525,69.5224,61697.0
2019-03-19 09:45:00,89.5,89.63,89.49,89.56,29599.0,69.5146,69.6156,69.5069,69.5612,29599.0
2019-03-19 09:50:00,89.53,89.54,89.43,89.45,24544.0,69.5379,69.5457,69.4603,69.4758,24544.0
2019-03-19 09:55:00,89.48,89.53,89.37,89.4,26483.0,69.4991,69.5379,69.4137,69.437,26483.0
2019-03-19 10:00:00,89.42,89.49,89.34,89.36,32305.0,69.4525,69.5069,69.3904,69.4059,32305.0
2019-03-19 10:05:00,89.36,89.37,89.3,89.36,17157.0,69.4059,69.4137,69.3593,69.4059,17157.0
2019-03-19 10:10:00,89.38,89.44,89.35,89.36,78946.0,69.4214,69.468,69.3981,69.4059,78946.0
2019-03-19 10:15:00,89.35,89.43,89.34,89.43,27722.0,69.3981,69.4603,69.3904,69.4603,27722.0
2019-03-19 10:20:00,89.42,89.42,89.33,89.33,35557.0,69.4525,69.4525,69.3826,69.3826,35557.0
2019-03-19 10:25:00,89.33,89.4,89.32,89.38,20765.0,69.3826,69.437,69.3748,69.4214,20765.0
2019-03-19 10:30:00,89.38,89.41,89.34,89.34,17110.0,69.4214,69.4447,69.3904,69.3904,17110.0
2019-03-19 10:35:00,89.35,89.44,89.34,89.43,32929.0,69.3981,69.468,69.3904,69.4603,32929.0
2019-03-19 10:40:00,89.43,89.46,89.41,89.43,18149.0,69.4603,69.4836,69.4447,69.4603,18149.0
2019-03-19 10:45:00,89.42,89.44,89.36,89.39,37277.0,69.4525,69.468,69.4059,69.4292,37277.0
2019-03-19 10:50:00,89.39,89.42,89.33,89.37,30796.0,69.4292,69.4525,69.3826,69.4137,30796.0
2019-03-19 10:55:00,89.37,89.4,89.33,89.36,26025.0,69.4137,69.437,69.3826,69.4059,26025.0
2019-03-19 11:00:00,89.36,89.38,89.32,89.34,14553.0,69.4059,69.4214,69.3748,69.3904,14553.0
2019-03-19 11:05:00,89.34,89.37,89.33,89.35,12786.0,69.3904,69.4137,69.3826,69.3981,12786.0
2019-03-19 11:10:00,89.35,89.37,89.32,89.33,17072.0,69.3981,69.4137,69.3748,69.3826,17072.0
2019-03-19 11:15:00,89.33,89.44,89.32,89.44,26335.0,69.3826,69.468,69.3748,69.468,26335.0
2019-03-19 11:20:00,89.43,89.47,89.37,89.4,36438.0,69.4603,69.4913,69.4137,69.437,36438.0
2019-03-19 11:25:00,89.39,89.4,89.34,89.38,34394.0,69.4292,69.437,69.3904,69.4214,34394.0
2019-03-19 11:30:00,89.38,89.39,89.29,89.36,36081.0,69.4214,69.4292,69.3515,69.4059,36081.0
2019-03-19 11:35:00,89.37,89.38,89.32,89.37,25488.0,69.4137,69.4214,69.3748,69.4137,25488.0
2019-03-19 11:40:00,89.37,89.38,89.33,89.33,13848.0,69.4137,69.4214,69.3826,69.3826,13848.0
2019-03-19 11:45:00,89.34,89.43,89.34,89.4,22751.0,69.3904,69.4603,69.3904,69.437,22751.0
2019-03-19 11:50:00,89.39,89.4,89.37,89.4,20697.0,69.4292,69.437,69.4137,69.437,20697.0
2019-03-19 11:55:00,89.4,89.56,89.37,89.55,25577.0,69.437,69.5612,69.4137,69.5535,25577.0
2019-03-19 12:00:00,89.54,89.55,89.52,89.53,14182.0,69.5457,69.5535,69.5302,69.5379,14182.0
2019-03-19 12:05:00,89.53,89.53,89.46,89.46,11513.0,69.5379,69.5379,69.4836,69.4836,11513.0
2019-03-19 12:10:00,89.48,89.48,89.34,89.34,27120.0,69.4991,69.4991,69.3904,69.3904,27120.0
2019-03-19 12:15:00,89.34,89.34,89.25,89.27,22456.0,69.3904,69.3904,69.3205,69.336,22456.0
2019-03-19 12:20:00,89.28,89.28,89.19,89.26,56823.0,69.3438,69.3438,69.2739,69.3282,56823.0
2019-03-19 12:25:00,89.27,89.32,89.26,89.26,23460.0,69.336,69.3748,69.3282,69.3282,23460.0
2019-03-19 12:30:00,89.27,89.32,89.26,89.29,17639.0,69.336,69.3748,69.3282,69.3515,17639.0
2019-03-19 12:35:00,89.29,89.3,89.04,89.05,27278.0,69.3515,69.3593,69.1574,69.1651,27278.0
2019-03-19 12:40:00,89.04,89.06,88.89,88.91,43277.0,69.1574,69.1729,69.0408,69.0564,43277.0
2019-03-19 12:45:00,88.91,88.93,88.7,88.71,67497.0,69.0564,69.0719,68.8933,68.901,67497.0
2019-03-19 12:50:00,88.7,88.84,88.69,88.75,98521.0,68.8933,69.002,68.8855,68.9321,98521.0
2019-03-19 12:55:00,88.76,88.84,88.74,88.84,34342.0,68.9399,69.002,68.9243,69.002,34342.0
2019-03-19 13:00:00,88.84,88.85,88.71,88.71,33197.0,69.002,69.0098,68.901,68.901,33197.0
2019-03-19 13:05:00,88.7,88.97,88.66,88.96,32427.0,68.8933,69.103,68.8622,69.0952,32427.0
2019-03-19 13:10:00,88.97,89.06,88.96,89.03,24630.0,69.103,69.1729,69.0952,69.1496,24630.0
2019-03-19 13:15:00,89.03,89.06,88.99,89.05,20704.0,69.1496,69.1729,69.1185,69.1651,20704.0
2019-03-19 13:20:00,89.05,89.12,88.95,88.97,36640.0,69.1651,69.2195,69.0874,69.103,36640.0
2019-03-19 13:25:00,88.98,88.98,88.89,88.89,52477.0,69.1107,69.1107,69.0408,69.0408,52477.0
2019-03-19 13:30:00,88.9,88.99,88.81,88.99,66983.0,69.0486,69.1185,68.9787,69.1185,66983.0
2019-03-19 13:35:00,88.99,89.02,88.91,88.94,22608.0,69.1185,69.1418,69.0564,69.0797,22608.0
2019-03-19 13:40:00,88.95,89.0,88.9,88.99,32715.0,69.0874,69.1263,69.0486,69.1185,32715.0
2019-03-19 13:45:00,89.0,89.02,88.98,89.0,13914.0,69.1263,69.1418,69.1107,69.1263,13914.0
2019-03-19 13:50:00,89.0,89.05,88.99,89.05,19123.0,69.1263,69.1651,69.1185,69.1651,19123.0
2019-03-19 13:55:00,89.05,89.17,89.05,89.17,71887.0,69.1651,69.2583,69.1651,69.2583,71887.0
2019-03-19 14:00:00,89.18,89.19,89.12,89.17,16544.0,69.2661,69.2739,69.2195,69.2583,16544.0
2019-03-19 14:05:00,89.19,89.2,89.07,89.08,17400.0,69.2739,69.2816,69.1807,69.1884,17400.0
2019-03-19 14:10:00,89.08,89.1,89.02,89.02,17843.0,69.1884,69.204,69.1418,69.1418,17843.0
2019-03-19 14:15:00,89.01,89.02,88.94,88.96,36261.0,69.134,69.1418,69.0797,69.0952,36261.0
2019-03-19 14:20:00,88.95,88.97,88.9,88.93,34616.0,69.0874,69.103,69.0486,69.0719,34616.0
2019-03-19 14:25:00,88.92,88.97,88.91,88.94,32635.0,69.0641,69.103,69.0564,69.0797,32635.0
2019-03-19 14:30:00,88.94,89.03,88.94,88.98,34246.0,69.0797,69.1496,69.0797,69.1107,34246.0
2019-03-19 14:35:00,88.99,88.99,88.93,88.93,33699.0,69.1185,69.1185,69.0719,69.0719,33699.0
2019-03-19 14:40:00,88.93,88.98,88.9,88.97,40354.0,69.0719,69.1107,69.0486,69.103,40354.0
2019-03-19 14:45:00,88.98,89.11,88.98,89.07,20806.0,69.1107,69.2117,69.1107,69.1807,20806.0
2019-03-19 14:50:00,89.07,89.09,89.03,89.05,118963.0,69.1807,69.1962,69.1496,69.1651,118963.0
2019-03-19 14:55:00,89.04,89.06,88.94,88.96,25140.0,69.1574,69.1729,69.0797,69.0952,25140.0
2019-03-19 15:00:00,88.97,88.98,88.81,88.87,25031.0,69.103,69.1107,68.9787,69.0253,25031.0
2019-03-19 15:05:00,88.88,88.95,88.83,88.85,22383.0,69.0331,69.0874,68.9942,69.0098,22383.0
2019-03-19 15:10:00,88.85,88.87,88.79,88.85,26641.0,69.0098,69.0253,68.9632,69.0098,26641.0
2019-03-19 15:15:00,88.85,88.89,88.81,88.81,23914.0,69.0098,69.0408,68.9787,68.9787,23914.0
2019-03-19 15:20:00,88.81,88.82,88.75,88.8,30774.0,68.9787,68.9865,68.9321,68.9709,30774.0
2019-03-19 15:25:00,88.8,88.82,88.75,88.76,30837.0,68.9709,68.9865,68.9321,68.9399,30837.0
2019-03-19 15:30:00,88.75,88.98,88.74,88.95,59038.0,68.9321,69.1107,68.9243,69.0874,59038.0
2019-03-19 15:35:00,88.96,89.01,88.94,89.0,66095.0,69.0952,69.134,69.0797,69.1263,66095.0
2019-03-19 15:40:00,89.0,89.01,88.78,88.84,75445.0,69.1263,69.134,68.9554,69.002,75445.0
2019-03-19 15:45:00,88.84,88.93,88.81,88.87,117183.0,69.002,69.0719,68.9787,69.0253,117183.0
2019-03-19 15:50:00,88.87,88.9,88.78,88.78,122279.0,69.0253,69.0486,68.9554,68.9554,122279.0
2019-03-19 15:55:00,88.78,89.17,88.77,89.15,325421.0,68.9554,69.2583,68.9476,69.2428,325421.0
2019-03-20 09:30:00,89.34,89.44,89.14,89.17,74082.0,69.3904,69.468,69.235,69.2583,74082.0
2019-03-20 09:35:00,89.19,89.3,89.14,89.24,44434.0,69.2739,69.3593,69.235,69.3127,44434.0
2019-03-20 09:40:00,89.22,89.25,89.12,89.14,18436.0,69.2972,69.3205,69.2195,69.235,18436.0
2019-03-20 09:45:00,89.11,89.25,89.09,89.15,20255.0,69.2117,69.3205,69.1962,69.2428,20255.0
2019-03-20 09:50:00,89.14,89.19,89.13,89.16,24200.0,69.235,69.2739,69.2273,69.2506,24200.0
2019-03-20 09:55:00,89.17,89.21,89.11,89.2,23822.0,69.2583,69.2894,69.2117,69.2816,23822.0
2019-03-20 10:00:00,89.2,89.25,89.17,89.18,30546.0,69.2816,69.3205,69.2583,69.2661,30546.0
2019-03-20 10:05:00,89.18,89.22,89.16,89.2,23450.0,69.2661,69.2972,69.2506,69.2816,23450.0
2019-03-20 10:10:00,89.19,89.26,89.19,89.24,19530.0,69.2739,69.3282,69.2739,69.3127,19530.0
2019-03-20 10:15:00,89.25,89.31,89.22,89.29,24840.0,69.3205,69.3671,69.2972,69.3515,24840.0
2019-03-20 10:20:00,89.29,89.29,89.25,89.28,11453.0,69.3515,69.3515,69.3205,69.3438,11453.0
2019-03-20 10:25:00,89.28,89.39,89.26,89.39,24662.0,69.3438,69.4292,69.3282,69.4292,24662.0
2019-03-20 10:30:00,89.4,89.47,89.38,89.45,23158.0,69.437,69.4913,69.4214,69.4758,23158.0
2019-03-20 10:35:00,89.45,89.45,89.4,89.4,19523.0,69.4758,69.4758,69.437,69.437,19523.0
2019-03-20 10:40:00,89.4,89.4,89.3,89.3,12511.0,69.437,69.437,69.3593,69.3593,12511.0
2019-03-20 10:45:00,89.3,89.3,89.04,89.04,10948.0,69.3593,69.3593,69.1574,69.1574,10948.0
2019-03-20 10:50:00,89.05,89.07,89.0,89.01,14282.0,69.1651,69.1807,69.1263,69.134,14282.0
2019-03-20 10:55:00,89.01,89.09,89.01,89.05,9919.0,69.134,69.1962,69.134,69.1651,9919.0
2019-03-20 11:00:00,89.03,89.07,89.02,89.07,13806.0,69.1496,69.1807,69.1418,69.1807,13806.0
2019-03-20 11:05:00,89.06,89.09,89.05,89.08,9384.0,69.1729,69.1962,69.1651,69.1884,9384.0
2019-03-20 11:10:00,89.09,89.11,89.04,89.07,14998.0,69.1962,69.2117,69.1574,69.1807,14998.0
2019-03-20 11:15:00,89.07,89.23,89.06,89.23,31194.0,69.1807,69.3049,69.1729,69.3049,31194.0
2019-03-20 11:20:00,89.22,89.36,89.21,89.36,29147.0,69.2972,69.4059,69.2894,69.4059,29147.0
2019-03-20 11:25:00,89.37,89.45,89.36,89.44,16212.0,69.4137,69.4758,69.4059,69.468,16212.0
2019-03-20 11:30:00,89.45,89.53,89.44,89.52,14089.0,69.4758,69.5379,69.468,69.5302,14089.0
2019-03-20 11:35:00,89.51,89.51,89.4,89.42,19860.0,69.5224,69.5224,69.437,69.4525,19860.0
2019-03-20 11:40:00,89.42,89.44,89.36,89.42,15350.0,69.4525,69.468,69.4059,69.4525,15350.0
2019-03-20 11:45:00,89.42,89.44,89.35,89.36,8939.0,69.4525,69.468,69.3981,69.4059,8939.0
2019-03-20 11:50:00,89.36,89.47,89.36,89.46,34855.0,69.4059,69.4913,69.4059,69.4836,34855.0
2019-03-20 11:55:00,89.46,89.47,89.34,89.35,8456.0,69.4836,69.4913,69.3904,69.3981,8456.0
2019-03-20 12:00:00,89.36,89.4,89.33,89.33,13903.0,69.4059,69.437,69.3826,69.3826,13903.0
2019-03-20 12:05:00,89.32,89.38,89.31,89.36,9365.0,69.3748,69.4214,69.3671,69.4059,9365.0
2019-03-20 12:10:00,89.36,89.43,89.34,89.43,9568.0,69.4059,69.4603,69.3904,69.4603,9568.0
2019-03-20 12:15:00,89.43,89.48,89.41,89.47,13606.0,69.4603,69.4991,69.4447,69.4913,13606.0
2019-03-20 12:20:00,89.47,89.5,89.45,89.45,11409.0,69.4913,69.5146,69.4758,69.4758,11409.0
2019-03-20 12:25:00,89.46,89.47,89.43,89.45,7094.0,69.4836,69.4913,69.4603,69.4758,7094.0
2019-03-20 12:30:00,89.44,89.45,89.24,89.37,37174.0,69.468,69.4758,69.3127,69.4137,37174.0
2019-03-20 12:35:00,89.39,89.49,89.38,89.46,17295.0,69.4292,69.5069,69.4214,69.4836,17295.0
2019-03-20 12:40:00,89.45,89.47,89.37,89.4,13090.0,69.4758,69.4913,69.4137,69.437,13090.0
2019-03-20 12:45:00,89.4,89.41,89.31,89.31,7017.0,69.437,69.4447,69.3671,69.3671,7017.0
2019-03-20 12:50:00,89.31,89.34,89.31,89.33,11829.0,69.3671,69.3904,69.3671,69.3826,11829.0
2019-03-20 12:55:00,89.32,89.35,89.3,89.31,9076.0,69.3748,69.3981,69.3593,69.3671,9076.0
2019-03-20 13:00:00,89.3,89.31,89.27,89.29,10920.0,69.3593,69.3671,69.336,69.3515,10920.0
2019-03-20 13:05:00,89.29,89.31,89.25,89.27,9920.0,69.3515,69.3671,69.3205,69.336,9920.0
2019-03-20 13:10:00,89.27,89.3,89.26,89.29,10014.0,69.336,69.3593,69.3282,69.3515,10014.0
2019-03-20 13:15:00,89.29,89.29,89.27,89.27,10081.0,69.3515,69.3515,69.336,69.336,10081.0
2019-03-20 13:20:00,89.28,89.32,89.27,89.3,13025.0,69.3438,69.3748,69.336,69.3593,13025.0
2019-03-20 13:25:00,89.3,89.35,89.29,89.34,11532.0,69.3593,69.3981,69.3515,69.3904,11532.0
2019-03-20 13:30:00,89.33,89.35,89.3,89.31,18646.0,69.3826,69.3981,69.3593,69.3671,18646.0
2019-03-20 13:35:00,89.31,89.33,89.28,89.31,10068.0,69.3671,69.3826,69.3438,69.3671,10068.0
2019-03-20 13:40:00,89.31,89.32,89.26,89.28,12072.0,69.3671,69.3748,69.3282,69.3438,12072.0
2019-03-20 13:45:00,89.29,89.33,89.27,89.28,9021.0,69.3515,69.3826,69.336,69.3438,9021.0
2019-03-20 13:50:00,89.28,89.28,89.16,89.19,17070.0,69.3438,69.3438,69.2506,69.2739,17070.0
2019-03-20 13:55:00,89.2,89.29,89.19,89.28,11048.0,69.2816,69.3515,69.2739,69.3438,11048.0
2019-03-20 14:00:00,89.29,89.94,89.29,89.85,65521.0,69.3515,69.8564,69.3515,69.7865,65521.0
2019-03-20 14:05:00,89.85,89.85,89.61,89.71,32441.0,69.7865,69.7865,69.6001,69.6777,32441.0
2019-03-20 14:10:00,89.74,89.83,89.67,89.83,28639.0,69.701,69.7709,69.6467,69.7709,28639.0
2019-03-20 14:15:00,89.83,89.98,89.76,89.93,31518.0,69.7709,69.8874,69.7166,69.8486,31518.0
2019-03-20 14:20:00,89.93,89.97,89.85,89.96,27082.0,69.8486,69.8797,69.7865,69.8719,27082.0
2019-03-20 14:25:00,89.97,90.1,89.95,90.1,28371.0,69.8797,69.9807,69.8641,69.9807,28371.0
2019-03-20 14:30:00,90.08,90.15,90.01,90.1,31999.0,69.9651,70.0195,69.9107,69.9807,31999.0
2019-03-20 14:35:00,90.13,90.16,90.05,90.06,18207.0,70.004,70.0273,69.9418,69.9496,18207.0
2019-03-20 14:40:00,90.06,90.06,89.9,89.94,30680.0,69.9496,69.9496,69.8253,69.8564,30680.0
2019-03-20 14:45:00,89.94,90.07,89.94,89.96,44003.0,69.8564,69.9574,69.8564,69.8719,44003.0
2019-03-20 14:50:00,89.97,90.04,89.96,89.99,25302.0,69.8797,69.9341,69.8719,69.8952,25302.0
2019-03-20 14:55:00,89.99,90.05,89.94,90.01,27160.0,69.8952,69.9418,69.8564,69.9107,27160.0
2019-03-20 15:00:00,90.02,90.03,89.82,89.82,43967.0,69.9185,69.9263,69.7632,69.7632,43967.0
2019-03-20 15:05:00,89.81,89.86,89.73,89.77,32031.0,69.7554,69.7942,69.6933,69.7243,32031.0
2019-03-20 15:10:00,89.78,89.82,89.73,89.76,26654.0,69.7321,69.7632,69.6933,69.7166,26654.0
2019-03-20 15:15:00,89.76,89.77,89.61,89.65,30660.0,69.7166,69.7243,69.6001,69.6311,30660.0
2019-03-20 15:20:00,89.65,89.68,89.63,89.64,29838.0,69.6311,69.6544,69.6156,69.6234,29838.0
2019-03-20 15:25:00,89.64,89.71,89.63,89.64,32413.0,69.6234,69.6777,69.6156,69.6234,32413.0
2019-03-20 15:30:00,89.64,89.66,89.47,89.49,51778.0,69.6234,69.6389,69.4913,69.5069,51778.0
2019-03-20 15:35:00,89.49,89.51,89.35,89.4,43777.0,69.5069,69.5224,69.3981,69.437,43777.0
2019-03-20 15:40:00,89.39,89.51,89.37,89.45,71337.0,69.4292,69.5224,69.4137,69.4758,71337.0
2019-03-20 15:45:00,89.44,89.53,89.42,89.46,80081.0,69.468,69.5379,69.4525,69.4836,80081.0
2019-03-20 15:50:00,89.46,89.48,89.36,89.4,82087.0,69.4836,69.4991,69.4059,69.437,82087.0
2019-03-20 15:55:00,89.4,89.57,89.36,89.39,268367.0,69.437,69.569,69.4059,69.4292,268367.0
2019-03-21 09:30:00,89.4,89.45,89.21,89.37,46691.0,69.437,69.4758,69.2894,69.4137,46691.0
2019-03-21 09:35:00,89.38,89.69,89.35,89.68,21900.0,69.4214,69.6622,69.3981,69.6544,21900.0
2019-03-21 09:40:00,89.69,89.74,89.6,89.72,15423.0,69.6622,69.701,69.5923,69.6855,15423.0
2019-03-21 09:45:00,89.71,89.71,89.54,89.57,14368.0,69.6777,69.6777,69.5457,69.569,14368.0
2019-03-21 09:50:00,89.59,89.8,89.58,89.8,42348.0,69.5845,69.7476,69.5768,69.7476,42348.0
2019-03-21 09:55:00,89.82,89.86,89.72,89.75,40355.0,69.7632,69.7942,69.6855,69.7088,40355.0
2019-03-21 10:00:00,89.73,89.83,89.73,89.8,20725.0,69.6933,69.7709,69.6933,69.7476,20725.0
2019-03-21 10:05:00,89.81,89.94,89.78,89.92,21283.0,69.7554,69.8564,69.7321,69.8408,21283.0
2019-03-21 10:10:00,89.93,90.01,89.92,89.92,24216.0,69.8486,69.9107,69.8408,69.8408,24216.0
2019-03-21 10:15:00,89.91,90.0,89.91,89.97,16572.0,69.8331,69.903,69.8331,69.8797,16572.0
2019-03-21 10:20:00,89.97,90.01,89.89,89.99,16999.0,69.8797,69.9107,69.8175,69.8952,16999.0
2019-03-21 10:25:00,90.0,90.02,89.91,89.99,49348.0,69.903,69.9185,69.8331,69.8952,49348.0
2019-03-21 10:30:00,89.99,90.0,89.91,89.95,27196.0,69.8952,69.903,69.8331,69.8641,27196.0
2019-03-21 10:35:00,89.95,90.0,89.94,89.96,26237.0,69.8641,69.903,69.8564,69.8719,26237.0
2019-03-21 10:40:00,89.96,89.96,89.89,89.93,20648.0,69.8719,69.8719,69.8175,69.8486,20648.0
2019-03-21 10:45:00,89.93,89.95,89.78,89.83,33627.0,69.8486,69.8641,69.7321,69.7709,33627.0
2019-03-21 10:50:00,89.81,89.84,89.69,89.71,22995.0,69.7554,69.7787,69.6622,69.6777,22995.0
2019-03-21 10:55:00,89.7,89.74,89.59,89.74,14121.0,69.67,69.701,69.5845,69.701,14121.0
2019-03-21 11:00:00,89.74,89.87,89.74,89.82,54244.0,69.701,69.802,69.701,69.7632,54244.0
2019-03-21 11:05:00,89.83,89.86,89.81,89.83,25202.0,69.7709,69.7942,69.7554,69.7709,25202.0
2019-03-21 11:10:00,89.83,89.83,89.71,89.73,10823.0,69.7709,69.7709,69.6777,69.6933,10823.0
2019-03-21 11:15:00,89.73,89.75,89.68,89.75,15093.0,69.6933,69.7088,69.6544,69.7088,15093.0
2019-03-21 11:20:00,89.74,89.74,89.66,89.68,29383.0,69.701,69.701,69.6389,69.6544,29383.0
2019-03-21 11:25:00,89.68,89.72,89.65,89.69,58078.0,69.6544,69.6855,69.6311,69.6622,58078.0
2019-03-21 11:30:00,89.67,89.76,89.63,89.73,24455.0,69.6467,69.7166,69.6156,69.6933,24455.0
2019-03-21 11:35:00,89.72,89.81,89.7,89.79,11762.0,69.6855,69.7554,69.67,69.7399,11762.0
2019-03-21 11:40:00,89.76,89.84,89.75,89.84,31638.0,69.7166,69.7787,69.7088,69.7787,31638.0
2019-03-21 11:45:00,89.83,89.86,89.79,89.84,25638.0,69.7709,69.7942,69.7399,69.7787,25638.0
2019-03-21 11:50:00,89.84,90.01,89.84,90.0,19754.0,69.7787,69.9107,69.7787,69.903,19754.0
2019-03-21 11:55:00,90.01,90.06,89.97,90.05,25248.0,69.9107,69.9496,69.8797,69.9418,25248.0
2019-03-21 12:00:00,90.05,90.13,90.01,90.08,28466.0,69.9418,70.004,69.9107,69.9651,28466.0
2019-03-21 12:05:00,90.07,90.15,90.06,90.12,12691.0,69.9574,70.0195,69.9496,69.9962,12691.0
2019-03-21 12:10:00,90.13,90.16,90.1,90.15,9526.0,70.004,70.0273,69.9807,70.0195,9526.0
2019-03-21 12:15:00,90.15,90.17,90.03,90.07,9597.0,70.0195,70.035,69.9263,69.9574,9597.0
2019-03-21 12:20:00,90.06,90.08,89.99,90.07,15164.0,69.9496,69.9651,69.8952,69.9574,15164.0
2019-03-21 12:25:00,90.04,90.05,89.98,90.02,9530.0,69.9341,69.9418,69.8874,69.9185,9530.0
2019-03-21 12:30:00,90.04,90.05,89.94,89.98,10499.0,69.9341,69.9418,69.8564,69.8874,10499.0
2019-03-21 12:35:00,89.98,89.99,89.94,89.99,8826.0,69.8874,69.8952,69.8564,69.8952,8826.0
2019-03-21 12:40:00,89.99,90.02,89.97,89.99,13177.0,69.8952,69.9185,69.8797,69.8952,13177.0
2019-03-21 12:45:00,89.98,90.06,89.96,90.02,17827.0,69.8874,69.9496,69.8719,69.9185,17827.0
2019-03-21 12:50:00,90.03,90.04,89.95,89.98,9383.0,69.9263,69.9341,69.8641,69.8874,9383.0
2019-03-21 12:55:00,89.99,90.02,89.95,89.97,18445.0,69.8952,69.9185,69.8641,69.8797,18445.0
2019-03-21 13:00:00,89.97,89.98,89.92,89.95,15586.0,69.8797,69.8874,69.8408,69.8641,15586.0
2019-03-21 13:05:00,89.95,89.97,89.93,89.97,19292.0,69.8641,69.8797,69.8486,69.8797,19292.0
2019-03-21 13:10:00,89.97,89.97,89.94,89.94,14088.0,69.8797,69.8797,69.8564,69.8564,14088.0
2019-03-21 13:15:00,89.95,89.98,89.92,89.96,23846.0,69.8641,69.8874,69.8408,69.8719,23846.0
2019-03-21 13:20:00,89.96,90.02,89.95,89.99,19796.0,69.8719,69.9185,69.8641,69.8952,19796.0
2019-03-21 13:25:00,90.0,90.03,89.96,89.98,18410.0,69.903,69.9263,69.8719,69.8874,18410.0
2019-03-21 13:30:00,89.99,90.01,89.91,89.91,10113.0,69.8952,69.9107,69.8331,69.8331,10113.0
2019-03-21 13:35:00,89.91,89.91,89.87,89.88,13258.0,69.8331,69.8331,69.802,69.8098,13258.0
2019-03-21 13:40:00,89.89,89.9,89.85,89.9,13656.0,69.8175,69.8253,69.7865,69.8253,13656.0
2019-03-21 13:45:00,89.89,89.91,89.87,89.9,20476.0,69.8175,69.8331,69.802,69.8253,20476.0
2019-03-21 13:50:00,89.9,89.92,89.85,89.89,22538.0,69.8253,69.8408,69.7865,69.8175,22538.0
2019-03-21 13:55:00,89.89,89.89,89.82,89.87,12279.0,69.8175,69.8175,69.7632,69.802,12279.0
2019-03-21 14:00:00,89.88,89.91,89.87,89.9,14056.0,69.8098,69.8331,69.802,69.8253,14056.0
2019-03-21 14:05:00,89.9,89.91,89.85,89.88,12621.0,69.8253,69.8331,69.7865,69.8098,12621.0
2019-03-21 14:10:00,89.87,90.0,89.87,90.0,41313.0,69.802,69.903,69.802,69.903,41313.0
2019-03-21 14:15:00,90.0,90.06,90.0,90.04,67838.0,69.903,69.9496,69.903,69.9341,67838.0
2019-03-21 14:20:00,90.05,90.08,90.0,90.05,20656.0,69.9418,69.9651,69.903,69.9418,20656.0
2019-03-21 14:25:00,90.06,90.12,90.06,90.1,67833.0,69.9496,69.9962,69.9496,69.9807,67833.0
2019-03-21 14:30:00,90.09,90.15,90.05,90.13,92419.0,69.9729,70.0195,69.9418,70.004,92419.0
2019-03-21 14:35:00,90.13,90.21,90.11,90.2,46730.0,70.004,70.0661,69.9884,70.0583,46730.0
2019-03-21 14:40:00,90.2,90.22,90.15,90.2,46412.0,70.0583,70.0739,70.0195,70.0583,46412.0
2019-03-21 14:45:00,90.19,90.19,90.12,90.12,33815.0,70.0506,70.0506,69.9962,69.9962,33815.0
2019-03-21 14:50:00,90.13,90.2,90.11,90.19,24373.0,70.004,70.0583,69.9884,70.0506,24373.0
2019-03-21 14:55:00,90.18,90.18,90.07,90.12,49623.0,70.0428,70.0428,69.9574,69.9962,49623.0
2019-03-21 15:00:00,90.13,90.2,90.1,90.2,68308.0,70.004,70.0583,69.9807,70.0583,68308.0
2019-03-21 15:05:00,90.2,90.24,90.11,90.2,136801.0,70.0583,70.0894,69.9884,70.0583,136801.0
2019-03-21 15:10:00,90.19,90.21,90.1,90.12,87650.0,70.0506,70.0661,69.9807,69.9962,87650.0
2019-03-21 15:15:00,90.13,90.15,90.08,90.13,74668.0,70.004,70.0195,69.9651,70.004,74668.0
2019-03-21 15:20:00,90.12,90.15,90.06,90.15,58895.0,69.9962,70.0195,69.9496,70.0195,58895.0
2019-03-21 15:25:00,90.14,90.15,90.08,90.09,87114.0,70.0117,70.0195,69.9651,69.9729,87114.0
2019-03-21 15:30:00,90.09,90.13,90.04,90.1,80475.0,69.9729,70.004,69.9341,69.9807,80475.0
2019-03-21 15:35:00,90.11,90.16,90.07,90.12,78120.0,69.9884,70.0273,69.9574,69.9962,78120.0
2019-03-21 15:40:00,90.11,90.15,90.08,90.12,119484.0,69.9884,70.0195,69.9651,69.9962,119484.0
2019-03-21 15:45:00,90.11,90.12,89.96,89.99,65648.0,69.9884,69.9962,69.8719,69.8952,65648.0
2019-03-21 15:50:00,89.98,90.02,89.95,89.99,91407.0,69.8874,69.9185,69.8641,69.8952,91407.0
2019-03-21 15:55:00,89.98,90.03,89.89,89.94,317076.0,69.8874,69.9263,69.8175,69.8564,317076.0
2019-03-22 09:30:00,90.16,90.33,89.91,90.32,86095.0,70.0273,70.1593,69.8331,70.1515,86095.0
2019-03-22 09:35:00,90.3,90.64,90.28,90.64,41067.0,70.136,70.4001,70.1205,70.4001,41067.0
2019-03-22 09:40:00,90.64,90.97,90.58,90.89,54567.0,70.4001,70.6564,70.3535,70.5942,54567.0
2019-03-22 09:45:00,90.87,90.98,90.86,90.95,56622.0,70.5787,70.6641,70.5709,70.6408,56622.0
2019-03-22 09:50:00,90.95,91.24,90.95,91.24,92441.0,70.6408,70.8661,70.6408,70.8661,92441.0
2019-03-22 09:55:00,91.23,91.28,91.07,91.27,75235.0,70.8583,70.8972,70.7341,70.8894,75235.0
2019-03-22 10:00:00,91.25,91.29,90.97,91.02,69722.0,70.8739,70.9049,70.6564,70.6952,69722.0
2019-03-22 10:05:00,91.02,91.06,90.87,90.93,65368.0,70.6952,70.7263,70.5787,70.6253,65368.0
2019-03-22 10:10:00,90.93,91.1,90.9,90.97,62144.0,70.6253,70.7574,70.602,70.6564,62144.0
2019-03-22 10:15:00,90.97,90.99,90.85,90.87,33654.0,70.6564,70.6719,70.5632,70.5787,33654.0
2019-03-22 10:20:00,90.87,90.89,90.71,90.76,40207.0,70.5787,70.5942,70.4544,70.4933,40207.0
2019-03-22 10:25:00,90.75,90.75,90.66,90.67,34900.0,70.4855,70.4855,70.4156,70.4234,34900.0
2019-03-22 10:30:00,90.67,90.89,90.67,90.87,37401.0,70.4234,70.5942,70.4234,70.5787,37401.0
2019-03-22 10:35:00,90.88,91.04,90.88,91.04,40007.0,70.5865,70.7107,70.5865,70.7107,40007.0
2019-03-22 10:40:00,91.04,91.09,91.0,91.06,66021.0,70.7107,70.7496,70.6797,70.7263,66021.0
2019-03-22 10:45:00,91.08,91.09,90.97,91.05,40060.0,70.7418,70.7496,70.6564,70.7185,40060.0
2019-03-22 10:50:00,91.04,91.11,91.0,91.09,32614.0,70.7107,70.7651,70.6797,70.7496,32614.0
2019-03-22 10:55:00,91.1,91.16,91.07,91.09,46180.0,70.7574,70.804,70.7341,70.7496,46180.0
2019-03-22 11:00:00,91.11,91.18,91.07,91.15,111323.0,70.7651,70.8195,70.7341,70.7962,111323.0
2019-03-22 11:05:00,91.16,91.31,91.15,91.3,61161.0,70.804,70.9205,70.7962,70.9127,61161.0
2019-03-22 11:10:00,91.31,91.37,91.25,91.3,64466.0,70.9205,70.9671,70.8739,70.9127,64466.0
2019-03-22 11:15:00,91.31,91.42,91.23,91.38,46963.0,70.9205,71.0059,70.8583,70.9748,46963.0
2019-03-22 11:20:00,91.39,91.45,91.36,91.42,46275.0,70.9826,71.0292,70.9593,71.0059,46275.0
2019-03-22 11:25:00,91.42,91.46,91.34,91.39,34974.0,71.0059,71.037,70.9438,70.9826,34974.0
2019-03-22 11:30:00,91.36,91.47,91.36,91.41,25503.0,70.9593,71.0447,70.9593,70.9981,25503.0
2019-03-22 11:35:00,91.4,91.44,91.34,91.4,24674.0,70.9904,71.0214,70.9438,70.9904,24674.0
2019-03-22 11:40:00,91.4,91.44,91.35,91.42,31695.0,70.9904,71.0214,70.9515,71.0059,31695.0
2019-03-22 11:45:00,91.42,91.67,91.38,91.65,66852.0,71.0059,71.2001,70.9748,71.1845,66852.0
2019-03-22 11:50:00,91.65,91.65,91.36,91.54,29582.0,71.1845,71.1845,70.9593,71.0991,29582.0
2019-03-22 11:55:00,91.55,91.55,91.41,91.41,22677.0,71.1069,71.1069,70.9981,70.9981,22677.0
2019-03-22 12:00:00,91.41,91.5,91.39,91.48,30945.0,70.9981,71.068,70.9826,71.0525,30945.0
2019-03-22 12:05:00,91.47,91.5,91.35,91.4,25372.0,71.0447,71.068,70.9515,70.9904,25372.0
2019-03-22 12:10:00,91.39,91.39,91.3,91.33,43729.0,70.9826,70.9826,70.9127,70.936,43729.0
2019-03-22 12:15:00,91.34,91.46,91.34,91.39,30945.0,70.9438,71.037,70.9438,70.9826,30945.0
2019-03-22 12:20:00,91.38,91.51,91.35,91.42,57460.0,70.9748,71.0758,70.9515,71.0059,57460.0
2019-03-22 12:25:00,91.44,91.5,91.36,91.37,19174.0,71.0214,71.068,70.9593,70.9671,19174.0
2019-03-22 12:30:00,91.36,91.39,91.29,91.38,30215.0,70.9593,70.9826,70.9049,70.9748,30215.0
2019-03-22 12:35:00,91.37,91.37,91.15,91.16,49915.0,70.9671,70.9671,70.7962,70.804,49915.0
2019-03-22 12:40:00,91.16,91.17,91.0,91.01,42191.0,70.804,70.8117,70.6797,70.6874,42191.0
2019-03-22 12:45:00,91.01,91.09,90.98,91.08,32657.0,70.6874,70.7496,70.6641,70.7418,32657.0
2019-03-22 12:50:00,91.07,91.1,91.01,91.08,19481.0,70.7341,70.7574,70.6874,70.7418,19481.0
2019-03-22 12:55:00,91.08,91.09,90.96,90.97,25572.0,70.7418,70.7496,70.6486,70.6564,25572.0
2019-03-22 13:00:00,90.98,91.05,90.91,90.92,20170.0,70.6641,70.7185,70.6098,70.6175,20170.0
2019-03-22 13:05:00,90.92,90.99,90.92,90.96,18465.0,70.6175,70.6719,70.6175,70.6486,18465.0
2019-03-22 13:10:00,90.96,91.0,90.94,90.98,24535.0,70.6486,70.6797,70.6331,70.6641,24535.0
2019-03-22 13:15:00,90.98,91.06,90.97,91.01,25111.0,70.6641,70.7263,70.6564,70.6874,25111.0
2019-03-22 13:20:00,91.02,91.06,90.99,91.02,41711.0,70.6952,70.7263,70.6719,70.6952,41711.0
2019-03-22 13:25:00,91.02,91.05,90.98,91.02,22969.0,70.6952,70.7185,70.6641,70.6952,22969.0
2019-03-22 13:30:00,91.02,91.05,90.95,90.98,32348.0,70.6952,70.7185,70.6408,70.6641,32348.0
2019-03-22 13:35:00,90.98,91.01,90.92,90.95,23624.0,70.6641,70.6874,70.6175,70.6408,23624.0
2019-03-22 13:40:00,90.95,90.98,90.93,90.96,13027.0,70.6408,70.6641,70.6253,70.6486,13027.0
2019-03-22 13:45:00,90.96,91.0,90.94,90.95,15748.0,70.6486,70.6797,70.6331,70.6408,15748.0
2019-03-22 13:50:00,90.95,90.99,90.95,90.99,16980.0,70.6408,70.6719,70.6408,70.6719,16980.0
2019-03-22 13:55:00,90.99,90.99,90.9,90.93,21854.0,70.6719,70.6719,70.602,70.6253,21854.0
2019-03-22 14:00:00,90.92,91.02,90.92,91.02,32170.0,70.6175,70.6952,70.6175,70.6952,32170.0
2019-03-22 14:05:00,91.02,91.07,90.97,91.05,25750.0,70.6952,70.7341,70.6564,70.7185,25750.0
2019-03-22 14:10:00,91.04,91.06,90.99,91.04,29142.0,70.7107,70.7263,70.6719,70.7107,29142.0
2019-03-22 14:15:00,91.05,91.14,91.05,91.11,32702.0,70.7185,70.7884,70.7185,70.7651,32702.0
2019-03-22 14:20:00,91.12,91.16,91.08,91.11,27791.0,70.7729,70.804,70.7418,70.7651,27791.0
2019-03-22 14:25:00,91.11,91.15,91.06,91.13,42607.0,70.7651,70.7962,70.7263,70.7807,42607.0
2019-03-22 14:30:00,91.12,91.22,91.12,91.14,34474.0,70.7729,70.8506,70.7729,70.7884,34474.0
2019-03-22 14:35:00,91.14,91.2,91.14,91.17,29352.0,70.7884,70.835,70.7884,70.8117,29352.0
2019-03-22 14:40:00,91.18,91.21,91.15,91.16,24782.0,70.8195,70.8428,70.7962,70.804,24782.0
2019-03-22 14:45:00,91.16,91.25,91.15,91.22,16052.0,70.804,70.8739,70.7962,70.8506,16052.0
2019-03-22 14:50:00,91.21,91.27,91.18,91.19,20679.0,70.8428,70.8894,70.8195,70.8273,20679.0
2019-03-22 14:55:00,91.2,91.21,91.14,91.16,22764.0,70.835,70.8428,70.7884,70.804,22764.0
2019-03-22 15:00:00,91.16,91.19,91.04,91.04,23320.0,70.804,70.8273,70.7107,70.7107,23320.0
2019-03-22 15:05:00,91.05,91.09,91.03,91.08,31282.0,70.7185,70.7496,70.703,70.7418,31282.0
2019-03-22 15:10:00,91.08,91.11,91.03,91.05,28299.0,70.7418,70.7651,70.703,70.7185,28299.0
2019-03-22 15:15:00,91.05,91.08,90.99,91.06,25238.0,70.7185,70.7418,70.6719,70.7263,25238.0
2019-03-22 15:20:00,91.06,91.16,91.04,91.16,36566.0,70.7263,70.804,70.7107,70.804,36566.0
2019-03-22 15:25:00,91.16,91.16,91.05,91.05,26605.0,70.804,70.804,70.7185,70.7185,26605.0
2019-03-22 15:30:00,91.05,91.06,90.84,90.86,51231.0,70.7185,70.7263,70.5554,70.5709,51231.0
2019-03-22 15:35:00,90.87,90.94,90.82,90.88,45386.0,70.5787,70.6331,70.5399,70.5865,45386.0
2019-03-22 15:40:00,90.88,90.9,90.79,90.85,64198.0,70.5865,70.602,70.5166,70.5632,64198.0
2019-03-22 15:45:00,90.86,90.97,90.85,90.95,108992.0,70.5709,70.6564,70.5632,70.6408,108992.0
2019-03-22 15:50:00,90.95,90.99,90.87,90.88,95741.0,70.6408,70.6719,70.5787,70.5865,95741.0
2019-03-22 15:55:00,90.89,90.92,90.67,90.7,199788.0,70.5942,70.6175,70.4234,70.4467,199788.0
2019-03-25 09:30:00,90.9,90.9,90.52,90.61,42702.0,70.602,70.602,70.3069,70.3768,42702.0
2019-03-25 09:35:00,90.63,90.75,90.45,90.48,30617.0,70.3923,70.4855,70.2525,70.2758,30617.0
2019-03-25 09:40:00,90.47,90.76,90.46,90.69,24613.0,70.268,70.4933,70.2603,70.4389,24613.0
2019-03-25 09:45:00,90.69,90.76,90.6,90.76,17120.0,70.4389,70.4933,70.369,70.4933,17120.0
2019-03-25 09:50:00,90.78,90.87,90.77,90.84,14292.0,70.5088,70.5787,70.501,70.5554,14292.0
2019-03-25 09:55:00,90.83,90.85,90.73,90.84,16659.0,70.5476,70.5632,70.47,70.5554,16659.0
2019-03-25 10:00:00,90.84,90.96,90.81,90.96,25286.0,70.5554,70.6486,70.5321,70.6486,25286.0
2019-03-25 10:05:00,90.94,90.96,90.8,90.8,21680.0,70.6331,70.6486,70.5243,70.5243,21680.0
2019-03-25 10:10:00,90.79,90.82,90.69,90.73,12475.0,70.5166,70.5399,70.4389,70.47,12475.0
2019-03-25 10:15:00,90.74,90.76,90.7,90.7,15811.0,70.4777,70.4933,70.4467,70.4467,15811.0
2019-03-25 10:20:00,90.69,90.76,90.64,90.72,17397.0,70.4389,70.4933,70.4001,70.4622,17397.0
2019-03-25 10:25:00,90.71,90.78,90.68,90.69,17027.0,70.4544,70.5088,70.4311,70.4389,17027.0
2019-03-25 10:30:00,90.69,90.84,90.68,90.84,10505.0,70.4389,70.5554,70.4311,70.5554,10505.0
2019-03-25 10:35:00,90.85,90.9,90.8,90.82,12378.0,70.5632,70.602,70.5243,70.5399,12378.0
2019-03-25 10:40:00,90.8,90.85,90.75,90.83,16179.0,70.5243,70.5632,70.4855,70.5476,16179.0
2019-03-25 10:45:00,90.83,90.88,90.81,90.82,23129.0,70.5476,70.5865,70.5321,70.5399,23129.0
2019-03-25 10:50:00,90.83,90.94,90.83,90.88,25080.0,70.5476,70.6331,70.5476,70.5865,25080.0
2019-03-25 10:55:00,90.88,90.88,90.79,90.85,31885.0,70.5865,70.5865,70.5166,70.5632,31885.0
2019-03-25 11:00:00,90.85,90.9,90.83,90.88,25788.0,70.5632,70.602,70.5476,70.5865,25788.0
2019-03-25 11:05:00,90.88,91.01,90.88,90.9,19743.0,70.5865,70.6874,70.5865,70.602,19743.0
2019-03-25 11:10:00,90.91,90.93,90.82,90.89,13290.0,70.6098,70.6253,70.5399,70.5942,13290.0
2019-03-25 11:15:00,90.91,90.92,90.82,90.86,13753.0,70.6098,70.6175,70.5399,70.5709,13753.0
2019-03-25 11:20:00,90.87,90.87,90.66,90.67,17160.0,70.5787,70.5787,70.4156,70.4234,17160.0
2019-03-25 11:25:00,90.67,90.76,90.66,90.73,14714.0,70.4234,70.4933,70.4156,70.47,14714.0
2019-03-25 11:30:00,90.73,90.82,90.71,90.82,12553.0,70.47,70.5399,70.4544,70.5399,12553.0
2019-03-25 11:35:00,90.83,90.92,90.82,90.86,19149.0,70.5476,70.6175,70.5399,70.5709,19149.0
2019-03-25 11:40:00,90.87,90.88,90.74,90.75,9059.0,70.5787,70.5865,70.4777,70.4855,9059.0
2019-03-25 11:45:00,90.75,90.84,90.75,90.81,9312.0,70.4855,70.5554,70.4855,70.5321,9312.0
2019-03-25 11:50:00,90.82,90.84,90.79,90.81,6146.0,70.5399,70.5554,70.5166,70.5321,6146.0
2019-03-25 11:55:00,90.8,90.83,90.73,90.75,37815.0,70.5243,70.5476,70.47,70.4855,37815.0
2019-03-25 12:00:00,90.75,90.84,90.71,90.84,20370.0,70.4855,70.5554,70.4544,70.5554,20370.0
2019-03-25 12:05:00,90.83,90.9,90.83,90.89,9588.0,70.5476,70.602,70.5476,70.5942,9588.0
2019-03-25 12:10:00,90.87,90.91,90.83,90.89,18250.0,70.5787,70.6098,70.5476,70.5942,18250.0
2019-03-25 12:15:00,90.87,90.9,90.84,90.86,16569.0,70.5787,70.602,70.5554,70.5709,16569.0
2019-03-25 12:20:00,90.87,90.9,90.81,90.88,21693.0,70.5787,70.602,70.5321,70.5865,21693.0
2019-03-25 12:25:00,90.89,90.9,90.78,90.81,15956.0,70.5942,70.602,70.5088,70.5321,15956.0
2019-03-25 12:30:00,90.81,90.86,90.79,90.81,14292.0,70.5321,70.5709,70.5166,70.5321,14292.0
2019-03-25 12:35:00,90.81,90.95,90.79,90.94,28130.0,70.5321,70.6408,70.5166,70.6331,28130.0
2019-03-25 12:40:00,90.93,90.97,90.89,90.91,19678.0,70.6253,70.6564,70.5942,70.6098,19678.0
2019-03-25 12:45:00,90.91,90.99,90.9,90.99,30862.0,70.6098,70.6719,70.602,70.6719,30862.0
2019-03-25 12:50:00,90.99,91.02,90.97,90.99,13330.0,70.6719,70.6952,70.6564,70.6719,13330.0
2019-03-25 12:55:00,91.0,91.01,90.95,91.0,16192.0,70.6797,70.6874,70.6408,70.6797,16192.0
2019-03-25 13:00:00,91.0,91.01,90.9,90.96,20810.0,70.6797,70.6874,70.602,70.6486,20810.0
2019-03-25 13:05:00,90.94,90.97,90.92,90.93,17574.0,70.6331,70.6564,70.6175,70.6253,17574.0
2019-03-25 13:10:00,90.92,91.11,90.91,91.11,27705.0,70.6175,70.7651,70.6098,70.7651,27705.0
2019-03-25 13:15:00,91.1,91.13,91.04,91.06,15532.0,70.7574,70.7807,70.7107,70.7263,15532.0
2019-03-25 13:20:00,91.03,91.06,90.93,90.99,13266.0,70.703,70.7263,70.6253,70.6719,13266.0
2019-03-25 13:25:00,90.99,91.04,90.96,91.03,12253.0,70.6719,70.7107,70.6486,70.703,12253.0
2019-03-25 13:30:00,91.03,91.05,91.0,91.03,9923.0,70.703,70.7185,70.6797,70.703,9923.0
2019-03-25 13:35:00,91.03,91.05,90.99,90.99,10980.0,70.703,70.7185,70.6719,70.6719,10980.0
2019-03-25 13:40:00,90.99,90.99,90.89,90.89,13690.0,70.6719,70.6719,70.5942,70.5942,13690.0
2019-03-25 13:45:00,90.89,90.91,90.86,90.89,14562.0,70.5942,70.6098,70.5709,70.5942,14562.0
2019-03-25 13:50:00,90.89,90.91,90.78,90.79,14027.0,70.5942,70.6098,70.5088,70.5166,14027.0
2019-03-25 13:55:00,90.79,90.83,90.75,90.79,21688.0,70.5166,70.5476,70.4855,70.5166,21688.0
2019-03-25 14:00:00,90.79,90.87,90.79,90.8,12955.0,70.5166,70.5787,70.5166,70.5243,12955.0
2019-03-25 14:05:00,90.81,90.81,90.74,90.76,11542.0,70.5321,70.5321,70.4777,70.4933,11542.0
2019-03-25 14:10:00,90.77,90.87,90.77,90.83,19703.0,70.501,70.5787,70.501,70.5476,19703.0
2019-03-25 14:15:00,90.83,90.86,90.8,90.81,11390.0,70.5476,70.5709,70.5243,70.5321,11390.0
2019-03-25 14:20:00,90.82,90.84,90.79,90.83,12632.0,70.5399,70.5554,70.5166,70.5476,12632.0
2019-03-25 14:25:00,90.82,90.84,90.78,90.8,18283.0,70.5399,70.5554,70.5088,70.5243,18283.0
2019-03-25 14:30:00,90.79,90.79,90.73,90.77,20732.0,70.5166,70.5166,70.47,70.501,20732.0
2019-03-25 14:35:00,90.77,90.84,90.76,90.82,14309.0,70.501,70.5554,70.4933,70.5399,14309.0
2019-03-25 14:40:00,90.83,90.84,90.77,90.79,13222.0,70.5476,70.5554,70.501,70.5166,13222.0
2019-03-25 14:45:00,90.8,90.84,90.78,90.8,15132.0,70.5243,70.5554,70.5088,70.5243,15132.0
2019-03-25 14:50:00,90.79,90.95,90.79,90.94,19062.0,70.5166,70.6408,70.5166,70.6331,19062.0
2019-03-25 14:55:00,90.94,90.94,90.87,90.94,14036.0,70.6331,70.6331,70.5787,70.6331,14036.0
2019-03-25 15:00:00,90.94,90.95,90.82,90.86,13914.0,70.6331,70.6408,70.5399,70.5709,13914.0
2019-03-25 15:05:00,90.86,90.87,90.81,90.87,12681.0,70.5709,70.5787,70.5321,70.5787,12681.0
2019-03-25 15:10:00,90.88,90.94,90.86,90.93,13584.0,70.5865,70.6331,70.5709,70.6253,13584.0
2019-03-25 15:15:00,90.94,90.96,90.9,90.93,14249.0,70.6331,70.6486,70.602,70.6253,14249.0
2019-03-25 15:20:00,90.93,91.0,90.91,91.0,19045.0,70.6253,70.6797,70.6098,70.6797,19045.0
2019-03-25 15:25:00,90.97,90.98,90.84,90.84,21051.0,70.6564,70.6641,70.5554,70.5554,21051.0
2019-03-25 15:30:00,90.83,90.84,90.64,90.64,27284.0,70.5476,70.5554,70.4001,70.4001,27284.0
2019-03-25 15:35:00,90.65,90.7,90.64,90.68,22967.0,70.4078,70.4467,70.4001,70.4311,22967.0
2019-03-25 15:40:00,90.7,90.75,90.64,90.74,44442.0,70.4467,70.4855,70.4001,70.4777,44442.0
2019-03-25 15:45:00,90.73,90.74,90.67,90.71,42065.0,70.47,70.4777,70.4234,70.4544,42065.0
2019-03-25 15:50:00,90.72,90.77,90.69,90.77,42006.0,70.4622,70.501,70.4389,70.501,42006.0
2019-03-25 15:55:00,90.77,90.84,90.71,90.77,105051.0,70.501,70.5554,70.4544,70.501,105051.0
2019-03-26 09:30:00,90.75,90.95,90.63,90.82,58897.0,70.4855,70.6408,70.3923,70.5399,58897.0
2019-03-26 09:35:00,90.84,91.01,90.78,90.87,18029.0,70.5554,70.6874,70.5088,70.5787,18029.0
2019-03-26 09:40:00,90.88,91.01,90.88,90.97,18188.0,70.5865,70.6874,70.5865,70.6564,18188.0
2019-03-26 09:45:00,90.98,91.21,90.97,91.14,24734.0,70.6641,70.8428,70.6564,70.7884,24734.0
2019-03-26 09:50:00,91.16,91.35,91.15,91.18,34445.0,70.804,70.9515,70.7962,70.8195,34445.0
2019-03-26 09:55:00,91.19,91.28,91.14,91.23,19284.0,70.8273,70.8972,70.7884,70.8583,19284.0
2019-03-26 10:00:00,91.22,91.42,91.04,91.41,40711.0,70.8506,71.0059,70.7107,70.9981,40711.0
2019-03-26 10:05:00,91.4,91.51,91.39,91.47,30172.0,70.9904,71.0758,70.9826,71.0447,30172.0
2019-03-26 10:10:00,91.49,91.52,91.44,91.49,19290.0,71.0603,71.0836,71.0214,71.0603,19290.0
2019-03-26 10:15:00,91.5,91.53,91.45,91.45,16141.0,71.068,71.0913,71.0292,71.0292,16141.0
2019-03-26 10:20:00,91.45,91.49,91.39,91.45,9933.0,71.0292,71.0603,70.9826,71.0292,9933.0
2019-03-26 10:25:00,91.43,91.44,91.37,91.4,10569.0,71.0137,71.0214,70.9671,70.9904,10569.0
2019-03-26 10:30:00,91.4,91.54,91.39,91.54,20587.0,70.9904,71.0991,70.9826,71.0991,20587.0
2019-03-26 10:35:00,91.54,91.6,91.53,91.55,18739.0,71.0991,71.1457,71.0913,71.1069,18739.0
2019-03-26 10:40:00,91.55,91.56,91.47,91.48,11444.0,71.1069,71.1146,71.0447,71.0525,11444.0
2019-03-26 10:45:00,91.47,91.5,91.3,91.34,28992.0,71.0447,71.068,70.9127,70.9438,28992.0
2019-03-26 10:50:00,91.35,91.51,91.3,91.48,17846.0,70.9515,71.0758,70.9127,71.0525,17846.0
2019-03-26 10:55:00,91.5,91.55,91.47,91.54,17365.0,71.068,71.1069,71.0447,71.0991,17365.0
2019-03-26 11:00:00,91.53,91.53,91.44,91.52,20948.0,71.0913,71.0913,71.0214,71.0836,20948.0
2019-03-26 11:05:00,91.51,91.55,91.48,91.54,23820.0,71.0758,71.1069,71.0525,71.0991,23820.0
2019-03-26 11:10:00,91.54,91.62,91.53,91.57,17050.0,71.0991,71.1612,71.0913,71.1224,17050.0
2019-03-26 11:15:00,91.58,91.62,91.56,91.6,15582.0,71.1302,71.1612,71.1146,71.1457,15582.0
2019-03-26 11:20:00,91.6,91.66,91.6,91.6,14125.0,71.1457,71.1923,71.1457,71.1457,14125.0
2019-03-26 11:25:00,91.59,91.59,91.49,91.54,7365.0,71.1379,71.1379,71.0603,71.0991,7365.0
2019-03-26 11:30:00,91.55,91.67,91.52,91.66,11743.0,71.1069,71.2001,71.0836,71.1923,11743.0
2019-03-26 11:35:00,91.66,91.66,91.54,91.56,6863.0,71.1923,71.1923,71.0991,71.1146,6863.0
2019-03-26 11:40:00,91.56,91.62,91.55,91.62,14924.0,71.1146,71.1612,71.1069,71.1612,14924.0
2019-03-26 11:45:00,91.61,91.63,91.56,91.6,11693.0,71.1535,71.169,71.1146,71.1457,11693.0
2019-03-26 11:50:00,91.59,91.61,91.5,91.5,18639.0,71.1379,71.1535,71.068,71.068,18639.0
2019-03-26 11:55:00,91.51,91.53,91.35,91.41,23028.0,71.0758,71.0913,70.9515,70.9981,23028.0
2019-03-26 12:00:00,91.4,91.44,91.38,91.42,4295.0,70.9904,71.0214,70.9748,71.0059,4295.0
2019-03-26 12:05:00,91.41,91.44,91.36,91.42,15644.0,70.9981,71.0214,70.9593,71.0059,15644.0
2019-03-26 12:10:00,91.42,91.47,91.41,91.45,10525.0,71.0059,71.0447,70.9981,71.0292,10525.0
2019-03-26 12:15:00,91.44,91.5,91.44,91.45,17048.0,71.0214,71.068,71.0214,71.0292,17048.0
2019-03-26 12:20:00,91.45,91.46,91.34,91.36,13444.0,71.0292,71.037,70.9438,70.9593,13444.0
2019-03-26 12:25:00,91.36,91.38,91.29,91.34,12469.0,70.9593,70.9748,70.9049,70.9438,12469.0
2019-03-26 12:30:00,91.34,91.37,91.32,91.36,11322.0,70.9438,70.9671,70.9282,70.9593,11322.0
2019-03-26 12:35:00,91.36,91.39,91.34,91.37,13407.0,70.9593,70.9826,70.9438,70.9671,13407.0
2019-03-26 12:40:00,91.35,91.4,91.3,91.33,32991.0,70.9515,70.9904,70.9127,70.936,32991.0
2019-03-26 12:45:00,91.34,91.34,91.28,91.29,11333.0,70.9438,70.9438,70.8972,70.9049,11333.0
2019-03-26 12:50:00,91.3,91.32,91.28,91.29,9419.0,70.9127,70.9282,70.8972,70.9049,9419.0
2019-03-26 12:55:00,91.29,91.33,91.29,91.33,13003.0,70.9049,70.936,70.9049,70.936,13003.0
2019-03-26 13:00:00,91.33,91.38,91.32,91.35,20687.0,70.936,70.9748,70.9282,70.9515,20687.0
2019-03-26 13:05:00,91.35,91.38,91.33,91.34,9883.0,70.9515,70.9748,70.936,70.9438,9883.0
2019-03-26 13:10:00,91.33,91.36,91.32,91.33,9673.0,70.936,70.9593,70.9282,70.936,9673.0
2019-03-26 13:15:00,91.33,91.33,91.28,91.33,7762.0,70.936,70.936,70.8972,70.936,7762.0
2019-03-26 13:20:00,91.33,91.36,91.31,91.36,11071.0,70.936,70.9593,70.9205,70.9593,11071.0
2019-03-26 13:25:00,91.35,91.36,91.33,91.35,9255.0,70.9515,70.9593,70.936,70.9515,9255.0
2019-03-26 13:30:00,91.34,91.35,91.33,91.34,7442.0,70.9438,70.9515,70.936,70.9438,7442.0
2019-03-26 13:35:00,91.35,91.37,91.27,91.31,26534.0,70.9515,70.9671,70.8894,70.9205,26534.0
2019-03-26 13:40:00,91.32,91.38,91.31,91.37,11069.0,70.9282,70.9748,70.9205,70.9671,11069.0
2019-03-26 13:45:00,91.37,91.37,91.33,91.36,5958.0,70.9671,70.9671,70.936,70.9593,5958.0
2019-03-26 13:50:00,91.35,91.36,91.3,91.34,24439.0,70.9515,70.9593,70.9127,70.9438,24439.0
2019-03-26 13:55:00,91.34,91.37,91.28,91.32,28258.0,70.9438,70.9671,70.8972,70.9282,28258.0
2019-03-26 14:00:00,91.32,91.44,91.32,91.42,14514.0,70.9282,71.0214,70.9282,71.0059,14514.0
2019-03-26 14:05:00,91.44,91.47,91.39,91.39,25346.0,71.0214,71.0447,70.9826,70.9826,25346.0
2019-03-26 14:10:00,91.39,91.39,91.31,91.32,14252.0,70.9826,70.9826,70.9205,70.9282,14252.0
2019-03-26 14:15:00,91.33,91.34,91.29,91.3,17195.0,70.936,70.9438,70.9049,70.9127,17195.0
2019-03-26 14:20:00,91.29,91.29,91.22,91.26,10871.0,70.9049,70.9049,70.8506,70.8816,10871.0
2019-03-26 14:25:00,91.28,91.34,91.27,91.33,11241.0,70.8972,70.9438,70.8894,70.936,11241.0
2019-03-26 14:30:00,91.33,91.34,91.28,91.34,8073.0,70.936,70.9438,70.8972,70.9438,8073.0
2019-03-26 14:35:00,91.35,91.39,91.35,91.39,17057.0,70.9515,70.9826,70.9515,70.9826,17057.0
2019-03-26 14:40:00,91.4,91.46,91.4,91.42,11643.0,70.9904,71.037,70.9904,71.0059,11643.0
2019-03-26 14:45:00,91.42,91.43,91.4,91.41,10611.0,71.0059,71.0137,70.9904,70.9981,10611.0
2019-03-26 14:50:00,91.42,91.44,91.39,91.39,22718.0,71.0059,71.0214,70.9826,70.9826,22718.0
2019-03-26 14:55:00,91.39,91.44,91.37,91.43,11529.0,70.9826,71.0214,70.9671,71.0137,11529.0
2019-03-26 15:00:00,91.43,91.47,91.39,91.46,14621.0,71.0137,71.0447,70.9826,71.037,14621.0
2019-03-26 15:05:00,91.46,91.48,91.45,91.45,12325.0,71.037,71.0525,71.0292,71.0292,12325.0
2019-03-26 15:10:00,91.45,91.48,91.43,91.45,24189.0,71.0292,71.0525,71.0137,71.0292,24189.0
2019-03-26 15:15:00,91.46,91.46,91.4,91.41,13575.0,71.037,71.037,70.9904,70.9981,13575.0
2019-03-26 15:20:00,91.42,91.43,91.37,91.37,18088.0,71.0059,71.0137,70.9671,70.9671,18088.0
2019-03-26 15:25:00,91.36,91.38,91.35,91.36,26665.0,70.9593,70.9748,70.9515,70.9593,26665.0
2019-03-26 15:30:00,91.36,91.36,91.28,91.29,35843.0,70.9593,70.9593,70.8972,70.9049,35843.0
2019-03-26 15:35:00,91.29,91.37,91.28,91.31,47159.0,70.9049,70.9671,70.8972,70.9205,47159.0
2019-03-26 15:40:00,91.31,91.33,91.25,91.26,42400.0,70.9205,70.936,70.8739,70.8816,42400.0
2019-03-26 15:45:00,91.24,91.39,91.21,91.38,98914.0,70.8661,70.9826,70.8428,70.9748,98914.0
2019-03-26 15:50:00,91.37,91.43,91.34,91.38,81750.0,70.9671,71.0137,70.9438,70.9748,81750.0
2019-03-26 15:55:00,91.38,91.54,91.35,91.52,143990.0,70.9748,71.0991,70.9515,71.0836,143990.0
2019-03-27 09:30:00,91.47,91.63,91.31,91.39,48012.0,71.0447,71.169,70.9205,70.9826,48012.0
2019-03-27 09:35:00,91.45,91.48,90.9,90.9,29716.0,71.0292,71.0525,70.602,70.602,29716.0
2019-03-27 09:40:00,90.86,91.01,90.71,90.97,31099.0,70.5709,70.6874,70.4544,70.6564,31099.0
2019-03-27 09:45:00,90.98,91.27,90.94,91.26,20293.0,70.6641,70.8894,70.6331,70.8816,20293.0
2019-03-27 09:50:00,91.3,91.39,91.17,91.19,22015.0,70.9127,70.9826,70.8117,70.8273,22015.0
2019-03-27 09:55:00,91.19,91.27,91.07,91.09,18807.0,70.8273,70.8894,70.7341,70.7496,18807.0
2019-03-27 10:00:00,91.1,91.26,91.1,91.24,12271.0,70.7574,70.8816,70.7574,70.8661,12271.0
2019-03-27 10:05:00,91.22,91.22,91.06,91.09,29897.0,70.8506,70.8506,70.7263,70.7496,29897.0
2019-03-27 10:10:00,91.09,91.15,91.06,91.13,15820.0,70.7496,70.7962,70.7263,70.7807,15820.0
2019-03-27 10:15:00,91.13,91.17,91.03,91.06,10905.0,70.7807,70.8117,70.703,70.7263,10905.0
2019-03-27 10:20:00,91.04,91.04,90.83,90.91,8257.0,70.7107,70.7107,70.5476,70.6098,8257.0
2019-03-27 10:25:00,90.92,91.08,90.91,91.05,27129.0,70.6175,70.7418,70.6098,70.7185,27129.0
2019-03-27 10:30:00,91.04,91.14,91.04,91.12,38885.0,70.7107,70.7884,70.7107,70.7729,38885.0
2019-03-27 10:35:00,91.13,91.15,90.98,90.99,27230.0,70.7807,70.7962,70.6641,70.6719,27230.0
2019-03-27 10:40:00,90.99,91.0,90.89,90.94,36246.0,70.6719,70.6797,70.5942,70.6331,36246.0
2019-03-27 10:45:00,90.94,90.94,90.71,90.71,14759.0,70.6331,70.6331,70.4544,70.4544,14759.0
2019-03-27 10:50:00,90.71,90.72,90.56,90.62,24136.0,70.4544,70.4622,70.3379,70.3845,24136.0
2019-03-27 10:55:00,90.61,90.64,90.53,90.57,84861.0,70.3768,70.4001,70.3146,70.3457,84861.0
2019-03-27 11:00:00,90.58,90.66,90.53,90.59,87732.0,70.3535,70.4156,70.3146,70.3612,87732.0
2019-03-27 11:05:00,90.58,90.61,90.46,90.52,46234.0,70.3535,70.3768,70.2603,70.3069,46234.0
2019-03-27 11:10:00,90.52,90.53,90.39,90.39,28450.0,70.3069,70.3146,70.2059,70.2059,28450.0
2019-03-27 11:15:00,90.4,90.43,90.33,90.37,15448.0,70.2137,70.237,70.1593,70.1904,15448.0
2019-03-27 11:20:00,90.36,90.39,90.25,90.32,58297.0,70.1826,70.2059,70.0972,70.1515,58297.0
2019-03-27 11:25:00,90.31,90.35,90.22,90.26,27672.0,70.1438,70.1748,70.0739,70.1049,27672.0
2019-03-27 11:30:00,90.26,90.46,90.26,90.37,78666.0,70.1049,70.2603,70.1049,70.1904,78666.0
2019-03-27 11:35:00,90.32,90.53,90.28,90.53,13633.0,70.1515,70.3146,70.1205,70.3146,13633.0
2019-03-27 11:40:00,90.53,90.55,90.47,90.49,14905.0,70.3146,70.3302,70.268,70.2836,14905.0
2019-03-27 11:45:00,90.49,90.56,90.49,90.49,54839.0,70.2836,70.3379,70.2836,70.2836,54839.0
2019-03-27 11:50:00,90.49,90.51,90.38,90.42,30282.0,70.2836,70.2991,70.1981,70.2292,30282.0
2019-03-27 11:55:00,90.42,90.45,90.38,90.41,50198.0,70.2292,70.2525,70.1981,70.2214,50198.0
2019-03-27 12:00:00,90.41,90.42,90.31,90.41,34384.0,70.2214,70.2292,70.1438,70.2214,34384.0
2019-03-27 12:05:00,90.41,90.44,90.36,90.37,24022.0,70.2214,70.2447,70.1826,70.1904,24022.0
2019-03-27 12:10:00,90.36,90.42,90.33,90.39,19916.0,70.1826,70.2292,70.1593,70.2059,19916.0
2019-03-27 12:15:00,90.39,90.46,90.38,90.42,45816.0,70.2059,70.2603,70.1981,70.2292,45816.0
2019-03-27 12:20:00,90.42,90.45,90.37,90.38,82447.0,70.2292,70.2525,70.1904,70.1981,82447.0
2019-03-27 12:25:00,90.39,90.4,90.29,90.36,34440.0,70.2059,70.2137,70.1282,70.1826,34440.0
2019-03-27 12:30:00,90.35,90.4,90.35,90.39,25856.0,70.1748,70.2137,70.1748,70.2059,25856.0
2019-03-27 12:35:00,90.38,90.4,90.36,90.38,19104.0,70.1981,70.2137,70.1826,70.1981,19104.0
2019-03-27 12:40:00,90.37,90.42,90.33,90.41,52779.0,70.1904,70.2292,70.1593,70.2214,52779.0
2019-03-27 12:45:00,90.42,90.44,90.38,90.39,30930.0,70.2292,70.2447,70.1981,70.2059,30930.0
2019-03-27 12:50:00,90.39,90.55,90.39,90.55,102239.0,70.2059,70.3302,70.2059,70.3302,102239.0
2019-03-27 12:55:00,90.57,90.58,90.51,90.52,12578.0,70.3457,70.3535,70.2991,70.3069,12578.0
2019-03-27 13:00:00,90.52,90.52,90.36,90.38,16175.0,70.3069,70.3069,70.1826,70.1981,16175.0
2019-03-27 13:05:00,90.38,90.46,90.37,90.39,28980.0,70.1981,70.2603,70.1904,70.2059,28980.0
2019-03-27 13:10:00,90.38,90.52,90.37,90.51,14716.0,70.1981,70.3069,70.1904,70.2991,14716.0
2019-03-27 13:15:00,90.54,90.64,90.51,90.63,11372.0,70.3224,70.4001,70.2991,70.3923,11372.0
2019-03-27 13:20:00,90.63,90.72,90.63,90.71,11435.0,70.3923,70.4622,70.3923,70.4544,11435.0
2019-03-27 13:25:00,90.72,90.74,90.69,90.71,13055.0,70.4622,70.4777,70.4389,70.4544,13055.0
2019-03-27 13:30:00,90.7,90.71,90.55,90.56,37957.0,70.4467,70.4544,70.3302,70.3379,37957.0
2019-03-27 13:35:00,90.56,90.59,90.53,90.56,9690.0,70.3379,70.3612,70.3146,70.3379,9690.0
2019-03-27 13:40:00,90.57,90.62,90.5,90.51,16964.0,70.3457,70.3845,70.2913,70.2991,16964.0
2019-03-27 13:45:00,90.52,90.55,90.51,90.53,16571.0,70.3069,70.3302,70.2991,70.3146,16571.0
2019-03-27 13:50:00,90.54,90.63,90.53,90.63,20261.0,70.3224,70.3923,70.3146,70.3923,20261.0
2019-03-27 13:55:00,90.64,90.64,90.57,90.6,17878.0,70.4001,70.4001,70.3457,70.369,17878.0
2019-03-27 14:00:00,90.6,90.61,90.45,90.47,45129.0,70.369,70.3768,70.2525,70.268,45129.0
2019-03-27 14:05:00,90.48,90.59,90.46,90.59,13822.0,70.2758,70.3612,70.2603,70.3612,13822.0
2019-03-27 14:10:00,90.61,90.69,90.6,90.68,20747.0,70.3768,70.4389,70.369,70.4311,20747.0
2019-03-27 14:15:00,90.67,90.69,90.65,90.67,13097.0,70.4234,70.4389,70.4078,70.4234,13097.0
2019-03-27 14:20:00,90.68,90.71,90.67,90.71,18472.0,70.4311,70.4544,70.4234,70.4544,18472.0
2019-03-27 14:25:00,90.72,90.76,90.69,90.75,19108.0,70.4622,70.4933,70.4389,70.4855,19108.0
2019-03-27 14:30:00,90.73,90.8,90.71,90.72,15051.0,70.47,70.5243,70.4544,70.4622,15051.0
2019-03-27 14:35:00,90.7,90.71,90.63,90.66,21320.0,70.4467,70.4544,70.3923,70.4156,21320.0
2019-03-27 14:40:00,90.66,90.71,90.66,90.67,22146.0,70.4156,70.4544,70.4156,70.4234,22146.0
2019-03-27 14:45:00,90.67,90.69,90.61,90.61,22940.0,70.4234,70.4389,70.3768,70.3768,22940.0
2019-03-27 14:50:00,90.62,90.7,90.61,90.66,14288.0,70.3845,70.4467,70.3768,70.4156,14288.0
2019-03-27 14:55:00,90.66,90.7,90.63,90.69,22294.0,70.4156,70.4467,70.3923,70.4389,22294.0
2019-03-27 15:00:00,90.7,90.7,90.6,90.61,23811.0,70.4467,70.4467,70.369,70.3768,23811.0
2019-03-27 15:05:00,90.61,90.63,90.54,90.58,15982.0,70.3768,70.3923,70.3224,70.3535,15982.0
2019-03-27 15:10:00,90.59,90.67,90.57,90.64,13075.0,70.3612,70.4234,70.3457,70.4001,13075.0
2019-03-27 15:15:00,90.63,90.7,90.61,90.7,10342.0,70.3923,70.4467,70.3768,70.4467,10342.0
2019-03-27 15:20:00,90.72,90.76,90.69,90.69,16761.0,70.4622,70.4933,70.4389,70.4389,16761.0
2019-03-27 15:25:00,90.69,90.71,90.63,90.68,17669.0,70.4389,70.4544,70.3923,70.4311,17669.0
2019-03-27 15:30:00,90.69,90.77,90.69,90.76,28062.0,70.4389,70.501,70.4389,70.4933,28062.0
2019-03-27 15:35:00,90.77,90.88,90.77,90.82,24318.0,70.501,70.5865,70.501,70.5399,24318.0
2019-03-27 15:40:00,90.82,90.84,90.72,90.72,24686.0,70.5399,70.5554,70.4622,70.4622,24686.0
2019-03-27 15:45:00,90.72,90.8,90.65,90.65,34855.0,70.4622,70.5243,70.4078,70.4078,34855.0
2019-03-27 15:50:00,90.66,90.67,90.42,90.44,87080.0,70.4156,70.4234,70.2292,70.2447,87080.0
2019-03-27 15:55:00,90.43,90.51,90.35,90.47,282107.0,70.237,70.2991,70.1748,70.268,282107.0
2019-03-28 09:30:00,90.69,90.9,90.45,90.51,43754.0,70.4389,70.602,70.2525,70.2991,43754.0
2019-03-28 09:35:00,90.53,90.53,90.39,90.46,11808.0,70.3146,70.3146,70.2059,70.2603,11808.0
2019-03-28 09:40:00,90.47,90.66,90.33,90.35,13330.0,70.268,70.4156,70.1593,70.1748,13330.0
2019-03-28 09:45:00,90.31,90.34,90.2,90.23,29515.0,70.1438,70.1671,70.0583,70.0816,29515.0
2019-03-28 09:50:00,90.23,90.37,90.03,90.05,37988.0,70.0816,70.1904,69.9263,69.9418,37988.0
2019-03-28 09:55:00,90.06,90.06,89.91,89.91,21314.0,69.9496,69.9496,69.8331,69.8331,21314.0
2019-03-28 10:00:00,89.93,89.98,89.82,89.87,38889.0,69.8486,69.8874,69.7632,69.802,38889.0
2019-03-28 10:05:00,89.89,89.96,89.73,89.93,56767.0,69.8175,69.8719,69.6933,69.8486,56767.0
2019-03-28 10:10:00,89.94,90.08,89.91,90.03,18998.0,69.8564,69.9651,69.8331,69.9263,18998.0
2019-03-28 10:15:00,90.0,90.0,89.89,89.96,16477.0,69.903,69.903,69.8175,69.8719,16477.0
2019-03-28 10:20:00,89.96,90.0,89.92,89.95,12140.0,69.8719,69.903,69.8408,69.8641,12140.0
2019-03-28 10:25:00,89.98,90.12,89.97,90.1,20876.0,69.8874,69.9962,69.8797,69.9807,20876.0
2019-03-28 10:30:00,90.09,90.13,89.99,90.05,45170.0,69.9729,70.004,69.8952,69.9418,45170.0
2019-03-28 10:35:00,90.05,90.05,89.84,89.86,14541.0,69.9418,69.9418,69.7787,69.7942,14541.0
2019-03-28 10:40:00,89.87,89.89,89.77,89.77,12675.0,69.802,69.8175,69.7243,69.7243,12675.0
2019-03-28 10:45:00,89.78,89.82,89.65,89.68,27598.0,69.7321,69.7632,69.6311,69.6544,27598.0
2019-03-28 10:50:00,89.67,89.77,89.61,89.69,22781.0,69.6467,69.7243,69.6001,69.6622,22781.0
2019-03-28 10:55:00,89.71,89.71,89.6,89.63,13407.0,69.6777,69.6777,69.5923,69.6156,13407.0
2019-03-28 11:00:00,89.63,89.7,89.61,89.68,19106.0,69.6156,69.67,69.6001,69.6544,19106.0
2019-03-28 11:05:00,89.68,89.81,89.68,89.69,12321.0,69.6544,69.7554,69.6544,69.6622,12321.0
2019-03-28 11:10:00,89.69,89.69,89.59,89.61,56951.0,69.6622,69.6622,69.5845,69.6001,56951.0
2019-03-28 11:15:00,89.61,89.63,89.45,89.46,54232.0,69.6001,69.6156,69.4758,69.4836,54232.0
2019-03-28 11:20:00,89.45,89.45,89.33,89.43,26628.0,69.4758,69.4758,69.3826,69.4603,26628.0
2019-03-28 11:25:00,89.43,89.48,89.39,89.43,89355.0,69.4603,69.4991,69.4292,69.4603,89355.0
2019-03-28 11:30:00,89.41,89.44,89.34,89.34,116043.0,69.4447,69.468,69.3904,69.3904,116043.0
2019-03-28 11:35:00,89.34,89.37,89.28,89.31,60469.0,69.3904,69.4137,69.3438,69.3671,60469.0
2019-03-28 11:40:00,89.32,89.38,89.31,89.34,25478.0,69.3748,69.4214,69.3671,69.3904,25478.0
2019-03-28 11:45:00,89.34,89.34,89.12,89.18,34764.0,69.3904,69.3904,69.2195,69.2661,34764.0
2019-03-28 11:50:00,89.18,89.21,89.07,89.12,27064.0,69.2661,69.2894,69.1807,69.2195,27064.0
2019-03-28 11:55:00,89.13,89.24,89.12,89.23,21860.0,69.2273,69.3127,69.2195,69.3049,21860.0
2019-03-28 12:00:00,89.24,89.28,89.2,89.23,21352.0,69.3127,69.3438,69.2816,69.3049,21352.0
2019-03-28 12:05:00,89.24,89.25,89.18,89.21,23123.0,69.3127,69.3205,69.2661,69.2894,23123.0
2019-03-28 12:10:00,89.21,89.21,89.07,89.09,14164.0,69.2894,69.2894,69.1807,69.1962,14164.0
2019-03-28 12:15:00,89.09,89.16,89.02,89.16,30130.0,69.1962,69.2506,69.1418,69.2506,30130.0
2019-03-28 12:20:00,89.16,89.28,89.11,89.18,49349.0,69.2506,69.3438,69.2117,69.2661,49349.0
2019-03-28 12:25:00,89.18,89.2,89.06,89.09,31059.0,69.2661,69.2816,69.1729,69.1962,31059.0
2019-03-28 12:30:00,89.1,89.25,89.09,89.21,23022.0,69.204,69.3205,69.1962,69.2894,23022.0
2019-03-28 12:35:00,89.23,89.36,89.23,89.31,25705.0,69.3049,69.4059,69.3049,69.3671,25705.0
2019-03-28 12:40:00,89.31,89.31,89.24,89.27,11161.0,69.3671,69.3671,69.3127,69.336,11161.0
2019-03-28 12:45:00,89.27,89.28,89.16,89.19,10843.0,69.336,69.3438,69.2506,69.2739,10843.0
2019-03-28 12:50:00,89.19,89.24,89.16,89.21,9786.0,69.2739,69.3127,69.2506,69.2894,9786.0
2019-03-28 12:55:00,89.23,89.23,89.15,89.15,9861.0,69.3049,69.3049,69.2428,69.2428,9861.0
2019-03-28 13:00:00,89.15,89.22,89.14,89.21,14306.0,69.2428,69.2972,69.235,69.2894,14306.0
2019-03-28 13:05:00,89.21,89.28,89.21,89.27,11546.0,69.2894,69.3438,69.2894,69.336,11546.0
2019-03-28 13:10:00,89.27,89.34,89.26,89.3,12268.0,69.336,69.3904,69.3282,69.3593,12268.0
2019-03-28 13:15:00,89.29,89.3,89.25,89.26,16421.0,69.3515,69.3593,69.3205,69.3282,16421.0
2019-03-28 13:20:00,89.26,89.28,89.24,89.27,9628.0,69.3282,69.3438,69.3127,69.336,9628.0
2019-03-28 13:25:00,89.28,89.29,89.23,89.26,14585.0,69.3438,69.3515,69.3049,69.3282,14585.0
2019-03-28 13:30:00,89.26,89.26,89.17,89.19,13663.0,69.3282,69.3282,69.2583,69.2739,13663.0
2019-03-28 13:35:00,89.18,89.18,89.13,89.16,18891.0,69.2661,69.2661,69.2273,69.2506,18891.0
2019-03-28 13:40:00,89.17,89.25,89.16,89.2,12034.0,69.2583,69.3205,69.2506,69.2816,12034.0
2019-03-28 13:45:00,89.2,89.23,89.16,89.18,14703.0,69.2816,69.3049,69.2506,69.2661,14703.0
2019-03-28 13:50:00,89.19,89.21,89.11,89.21,16954.0,69.2739,69.2894,69.2117,69.2894,16954.0
2019-03-28 13:55:00,89.22,89.25,89.19,89.22,14842.0,69.2972,69.3205,69.2739,69.2972,14842.0
2019-03-28 14:00:00,89.22,89.26,89.19,89.23,16339.0,69.2972,69.3282,69.2739,69.3049,16339.0
2019-03-28 14:05:00,89.24,89.26,89.21,89.25,14219.0,69.3127,69.3282,69.2894,69.3205,14219.0
2019-03-28 14:10:00,89.24,89.3,89.2,89.3,13706.0,69.3127,69.3593,69.2816,69.3593,13706.0
2019-03-28 14:15:00,89.3,89.32,89.28,89.29,16444.0,69.3593,69.3748,69.3438,69.3515,16444.0
2019-03-28 14:20:00,89.29,89.31,89.25,89.28,19219.0,69.3515,69.3671,69.3205,69.3438,19219.0
2019-03-28 14:25:00,89.29,89.35,89.27,89.35,18872.0,69.3515,69.3981,69.336,69.3981,18872.0
2019-03-28 14:30:00,89.35,89.35,89.28,89.29,22176.0,69.3981,69.3981,69.3438,69.3515,22176.0
2019-03-28 14:35:00,89.28,89.33,89.25,89.33,18281.0,69.3438,69.3826,69.3205,69.3826,18281.0
2019-03-28 14:40:00,89.33,89.44,89.33,89.43,17251.0,69.3826,69.468,69.3826,69.4603,17251.0
2019-03-28 14:45:00,89.44,89.49,89.4,89.4,28559.0,69.468,69.5069,69.437,69.437,28559.0
2019-03-28 14:50:00,89.4,89.4,89.33,89.36,22700.0,69.437,69.437,69.3826,69.4059,22700.0
2019-03-28 14:55:00,89.35,89.36,89.21,89.22,128501.0,69.3981,69.4059,69.2894,69.2972,128501.0
2019-03-28 15:00:00,89.22,89.22,89.12,89.15,59952.0,69.2972,69.2972,69.2195,69.2428,59952.0
2019-03-28 15:05:00,89.16,89.23,89.15,89.22,33068.0,69.2506,69.3049,69.2428,69.2972,33068.0
2019-03-28 15:10:00,89.22,89.3,89.21,89.25,41606.0,69.2972,69.3593,69.2894,69.3205,41606.0
2019-03-28 15:15:00,89.27,89.29,89.23,89.24,32746.0,69.336,69.3515,69.3049,69.3127,32746.0
2019-03-28 15:20:00,89.24,89.24,89.14,89.15,41548.0,69.3127,69.3127,69.235,69.2428,41548.0
2019-03-28 15:25:00,89.16,89.29,89.15,89.27,60500.0,69.2506,69.3515,69.2428,69.336,60500.0
2019-03-28 15:30:00,89.28,89.36,89.27,89.32,37513.0,69.3438,69.4059,69.336,69.3748,37513.0
2019-03-28 15:35:00,89.33,89.41,89.32,89.4,42632.0,69.3826,69.4447,69.3748,69.437,42632.0
2019-03-28 15:40:00,89.4,89.45,89.36,89.43,52997.0,69.437,69.4758,69.4059,69.4603,52997.0
2019-03-28 15:45:00,89.44,89.48,89.37,89.4,57765.0,69.468,69.4991,69.4137,69.437,57765.0
2019-03-28 15:50:00,89.41,89.5,89.39,89.5,87359.0,69.4447,69.5146,69.4292,69.5146,87359.0
2019-03-28 15:55:00,89.5,89.51,89.25,89.4,256273.0,69.5146,69.5224,69.3205,69.437,256273.0
2019-03-29 09:30:00,89.23,89.3,88.81,89.01,115399.0,69.3049,69.3593,68.9787,69.134,115399.0
2019-03-29 09:35:00,89.01,89.34,89.01,89.26,33593.0,69.134,69.3904,69.134,69.3282,33593.0
2019-03-29 09:40:00,89.26,89.29,89.11,89.19,41293.0,69.3282,69.3515,69.2117,69.2739,41293.0
2019-03-29 09:45:00,89.19,89.25,89.01,89.25,30659.0,69.2739,69.3205,69.134,69.3205,30659.0
2019-03-29 09:50:00,89.24,89.36,89.2,89.22,50811.0,69.3127,69.4059,69.2816,69.2972,50811.0
2019-03-29 09:55:00,89.22,89.34,89.12,89.31,77711.0,69.2972,69.3904,69.2195,69.3671,77711.0
2019-03-29 10:00:00,89.31,89.31,88.98,89.06,44000.0,69.3671,69.3671,69.1107,69.1729,44000.0
2019-03-29 10:05:00,89.08,89.1,88.99,89.03,25213.0,69.1884,69.204,69.1185,69.1496,25213.0
2019-03-29 10:10:00,89.04,89.19,89.0,89.13,17829.0,69.1574,69.2739,69.1263,69.2273,17829.0
2019-03-29 10:15:00,89.13,89.16,89.09,89.12,29227.0,69.2273,69.2506,69.1962,69.2195,29227.0
2019-03-29 10:20:00,89.13,89.3,89.13,89.29,21680.0,69.2273,69.3593,69.2273,69.3515,21680.0
2019-03-29 10:25:00,89.28,89.31,89.25,89.28,19899.0,69.3438,69.3671,69.3205,69.3438,19899.0
2019-03-29 10:30:00,89.28,89.32,89.23,89.28,61501.0,69.3438,69.3748,69.3049,69.3438,61501.0
2019-03-29 10:35:00,89.29,89.47,89.22,89.42,103656.0,69.3515,69.4913,69.2972,69.4525,103656.0
2019-03-29 10:40:00,89.41,89.53,89.35,89.36,78969.0,69.4447,69.5379,69.3981,69.4059,78969.0
2019-03-29 10:45:00,89.36,89.47,89.35,89.41,49103.0,69.4059,69.4913,69.3981,69.4447,49103.0
2019-03-29 10:50:00,89.4,89.46,89.34,89.44,25062.0,69.437,69.4836,69.3904,69.468,25062.0
2019-03-29 10:55:00,89.44,89.49,89.36,89.49,16313.0,69.468,69.5069,69.4059,69.5069,16313.0
2019-03-29 11:00:00,89.49,89.63,89.46,89.59,24336.0,69.5069,69.6156,69.4836,69.5845,24336.0
2019-03-29 11:05:00,89.6,89.62,89.53,89.55,48426.0,69.5923,69.6078,69.5379,69.5535,48426.0
2019-03-29 11:10:00,89.54,89.55,89.46,89.48,23455.0,69.5457,69.5535,69.4836,69.4991,23455.0
2019-03-29 11:15:00,89.47,89.55,89.46,89.52,28443.0,69.4913,69.5535,69.4836,69.5302,28443.0
2019-03-29 11:20:00,89.51,89.59,89.5,89.57,29748.0,69.5224,69.5845,69.5146,69.569,29748.0
2019-03-29 11:25:00,89.57,89.59,89.46,89.48,34482.0,69.569,69.5845,69.4836,69.4991,34482.0
2019-03-29 11:30:00,89.48,89.48,89.39,89.45,24172.0,69.4991,69.4991,69.4292,69.4758,24172.0
2019-03-29 11:35:00,89.46,89.46,89.36,89.38,30810.0,69.4836,69.4836,69.4059,69.4214,30810.0
2019-03-29 11:40:00,89.38,89.39,89.34,89.37,24519.0,69.4214,69.4292,69.3904,69.4137,24519.0
2019-03-29 11:45:00,89.37,89.43,89.35,89.41,91032.0,69.4137,69.4603,69.3981,69.4447,91032.0
2019-03-29 11:50:00,89.41,89.58,89.36,89.57,67437.0,69.4447,69.5768,69.4059,69.569,67437.0
2019-03-29 11:55:00,89.58,89.59,89.52,89.52,52565.0,69.5768,69.5845,69.5302,69.5302,52565.0
2019-03-29 12:00:00,89.53,89.55,89.45,89.49,39394.0,69.5379,69.5535,69.4758,69.5069,39394.0
2019-03-29 12:05:00,89.5,89.55,89.48,89.55,28200.0,69.5146,69.5535,69.4991,69.5535,28200.0
2019-03-29 12:10:00,89.54,89.57,89.47,89.52,35388.0,69.5457,69.569,69.4913,69.5302,35388.0
2019-03-29 12:15:00,89.52,89.55,89.5,89.55,14374.0,69.5302,69.5535,69.5146,69.5535,14374.0
2019-03-29 12:20:00,89.54,89.57,89.5,89.5,16577.0,69.5457,69.569,69.5146,69.5146,16577.0
2019-03-29 12:25:00,89.51,89.53,89.47,89.48,15169.0,69.5224,69.5379,69.4913,69.4991,15169.0
2019-03-29 12:30:00,89.5,89.5,89.43,89.49,19441.0,69.5146,69.5146,69.4603,69.5069,19441.0
2019-03-29 12:35:00,89.49,89.56,89.49,89.49,18728.0,69.5069,69.5612,69.5069,69.5069,18728.0
2019-03-29 12:40:00,89.5,89.54,89.49,89.53,16410.0,69.5146,69.5457,69.5069,69.5379,16410.0
2019-03-29 12:45:00,89.52,89.54,89.5,89.51,34424.0,69.5302,69.5457,69.5146,69.5224,34424.0
2019-03-29 12:50:00,89.52,89.52,89.46,89.47,28611.0,69.5302,69.5302,69.4836,69.4913,28611.0
2019-03-29 12:55:00,89.47,89.51,89.46,89.5,20121.0,69.4913,69.5224,69.4836,69.5146,20121.0
2019-03-29 13:00:00,89.51,89.52,89.44,89.45,40605.0,69.5224,69.5302,69.468,69.4758,40605.0
2019-03-29 13:05:00,89.45,89.46,89.42,89.42,13751.0,69.4758,69.4836,69.4525,69.4525,13751.0
2019-03-29 13:10:00,89.42,89.43,89.33,89.34,28191.0,69.4525,69.4603,69.3826,69.3904,28191.0
2019-03-29 13:15:00,89.34,89.4,89.29,89.37,21498.0,69.3904,69.437,69.3515,69.4137,21498.0
2019-03-29 13:20:00,89.37,89.48,89.36,89.48,14486.0,69.4137,69.4991,69.4059,69.4991,14486.0
2019-03-29 13:25:00,89.47,89.47,89.41,89.42,22000.0,69.4913,69.4913,69.4447,69.4525,22000.0
2019-03-29 13:30:00,89.42,89.42,89.33,89.39,18281.0,69.4525,69.4525,69.3826,69.4292,18281.0
2019-03-29 13:35:00,89.39,89.4,89.34,89.39,17103.0,69.4292,69.437,69.3904,69.4292,17103.0
2019-03-29 13:40:00,89.39,89.43,89.38,89.41,23747.0,69.4292,69.4603,69.4214,69.4447,23747.0
2019-03-29 13:45:00,89.4,89.42,89.36,89.4,22350.0,69.437,69.4525,69.4059,69.437,22350.0
2019-03-29 13:50:00,89.4,89.45,89.38,89.44,22635.0,69.437,69.4758,69.4214,69.468,22635.0
2019-03-29 13:55:00,89.44,89.51,89.43,89.49,52557.0,69.468,69.5224,69.4603,69.5069,52557.0
2019-03-29 14:00:00,89.48,89.57,89.46,89.56,122208.0,69.4991,69.569,69.4836,69.5612,122208.0
2019-03-29 14:05:00,89.57,89.58,89.53,89.56,48308.0,69.569,69.5768,69.5379,69.5612,48308.0
2019-03-29 14:10:00,89.56,89.64,89.55,89.61,44135.0,69.5612,69.6234,69.5535,69.6001,44135.0
2019-03-29 14:15:00,89.6,89.6,89.55,89.55,24160.0,69.5923,69.5923,69.5535,69.5535,24160.0
2019-03-29 14:20:00,89.56,89.6,89.53,89.58,27352.0,69.5612,69.5923,69.5379,69.5768,27352.0
2019-03-29 14:25:00,89.58,89.63,89.57,89.59,29654.0,69.5768,69.6156,69.569,69.5845,29654.0
2019-03-29 14:30:00,89.59,89.62,89.58,89.62,35151.0,69.5845,69.6078,69.5768,69.6078,35151.0
2019-03-29 14:35:00,89.62,89.65,89.59,89.65,40370.0,69.6078,69.6311,69.5845,69.6311,40370.0
2019-03-29 14:40:00,89.65,89.66,89.59,89.6,52734.0,69.6311,69.6389,69.5845,69.5923,52734.0
2019-03-29 14:45:00,89.61,89.66,89.56,89.65,43951.0,69.6001,69.6389,69.5612,69.6311,43951.0
2019-03-29 14:50:00,89.65,89.8,89.64,89.8,27021.0,69.6311,69.7476,69.6234,69.7476,27021.0
2019-03-29 14:55:00,89.8,89.83,89.77,89.79,24756.0,69.7476,69.7709,69.7243,69.7399,24756.0
2019-03-29 15:00:00,89.79,89.84,89.79,89.81,26246.0,69.7399,69.7787,69.7399,69.7554,26246.0
2019-03-29 15:05:00,89.82,89.84,89.77,89.78,28300.0,69.7632,69.7787,69.7243,69.7321,28300.0
2019-03-29 15:10:00,89.79,89.79,89.7,89.75,44126.0,69.7399,69.7399,69.67,69.7088,44126.0
2019-03-29 15:15:00,89.75,89.78,89.72,89.76,32095.0,69.7088,69.7321,69.6855,69.7166,32095.0
2019-03-29 15:20:00,89.77,89.78,89.69,89.71,36868.0,69.7243,69.7321,69.6622,69.6777,36868.0
2019-03-29 15:25:00,89.72,89.78,89.72,89.77,38120.0,69.6855,69.7321,69.6855,69.7243,38120.0
2019-03-29 15:30:00,89.77,89.83,89.75,89.76,99406.0,69.7243,69.7709,69.7088,69.7166,99406.0
2019-03-29 15:35:00,89.76,89.85,89.75,89.84,52542.0,69.7166,69.7865,69.7088,69.7787,52542.0
2019-03-29 15:40:00,89.85,89.95,89.84,89.87,76558.0,69.7865,69.8641,69.7787,69.802,76558.0
2019-03-29 15:45:00,89.87,89.92,89.8,89.82,86671.0,69.802,69.8408,69.7476,69.7632,86671.0
2019-03-29 15:50:00,89.82,89.99,89.82,89.92,120052.0,69.7632,69.8952,69.7632,69.8408,120052.0
2019-03-29 15:55:00,89.92,90.09,89.89,90.0,387867.0,69.8408,69.9729,69.8175,69.903,387867.0
2019-04-01 09:30:00,89.75,89.83,89.17,89.26,89291.0,69.7088,69.7709,69.2583,69.3282,89291.0
2019-04-01 09:35:00,89.29,89.53,89.19,89.24,99608.0,69.3515,69.5379,69.2739,69.3127,99608.0
2019-04-01 09:40:00,89.24,89.38,89.19,89.35,42972.0,69.3127,69.4214,69.2739,69.3981,42972.0
2019-04-01 09:45:00,89.35,89.39,89.19,89.31,39331.0,69.3981,69.4292,69.2739,69.3671,39331.0
2019-04-01 09:50:00,89.32,89.47,89.3,89.41,45699.0,69.3748,69.4913,69.3593,69.4447,45699.0
2019-04-01 09:55:00,89.43,89.69,89.36,89.68,20406.0,69.4603,69.6622,69.4059,69.6544,20406.0
2019-04-01 10:00:00,89.7,89.71,89.25,89.26,35796.0,69.67,69.6777,69.3205,69.3282,35796.0
2019-04-01 10:05:00,89.26,89.26,89.03,89.03,107348.0,69.3282,69.3282,69.1496,69.1496,107348.0
2019-04-01 10:10:00,89.04,89.11,88.84,89.01,58605.0,69.1574,69.2117,69.002,69.134,58605.0
2019-04-01 10:15:00,88.99,89.05,88.85,88.87,54253.0,69.1185,69.1651,69.0098,69.0253,54253.0
2019-04-01 10:20:00,88.87,88.94,88.82,88.94,57043.0,69.0253,69.0797,68.9865,69.0797,57043.0
2019-04-01 10:25:00,88.93,88.94,88.64,88.66,67888.0,69.0719,69.0797,68.8467,68.8622,67888.0
2019-04-01 10:30:00,88.65,88.86,88.63,88.83,34050.0,68.8544,69.0175,68.8389,68.9942,34050.0
2019-04-01 10:35:00,88.82,88.93,88.71,88.89,76071.0,68.9865,69.0719,68.901,69.0408,76071.0
2019-04-01 10:40:00,88.89,88.99,88.84,88.93,29843.0,69.0408,69.1185,69.002,69.0719,29843.0
2019-04-01 10:45:00,88.92,88.94,88.7,88.77,44949.0,69.0641,69.0797,68.8933,68.9476,44949.0
2019-04-01 10:50:00,88.76,88.81,88.66,88.81,41120.0,68.9399,68.9787,68.8622,68.9787,41120.0
2019-04-01 10:55:00,88.82,88.96,88.8,88.95,37277.0,68.9865,69.0952,68.9709,69.0874,37277.0
2019-04-01 11:00:00,88.97,88.97,88.86,88.93,79443.0,69.103,69.103,69.0175,69.0719,79443.0
2019-04-01 11:05:00,88.93,89.11,88.91,89.05,43634.0,69.0719,69.2117,69.0564,69.1651,43634.0
2019-04-01 11:10:00,89.05,89.08,89.0,89.07,29557.0,69.1651,69.1884,69.1263,69.1807,29557.0
2019-04-01 11:15:00,89.08,89.14,88.98,89.0,61827.0,69.1884,69.235,69.1107,69.1263,61827.0
2019-04-01 11:20:00,89.01,89.05,88.97,88.99,46077.0,69.134,69.1651,69.103,69.1185,46077.0
2019-04-01 11:25:00,88.98,89.04,88.97,89.0,27308.0,69.1107,69.1574,69.103,69.1263,27308.0
2019-04-01 11:30:00,88.99,89.19,88.99,89.19,104497.0,69.1185,69.2739,69.1185,69.2739,104497.0
2019-04-01 11:35:00,89.19,89.38,89.18,89.36,63284.0,69.2739,69.4214,69.2661,69.4059,63284.0
2019-04-01 11:40:00,89.36,89.4,89.31,89.37,87743.0,69.4059,69.437,69.3671,69.4137,87743.0
2019-04-01 11:45:00,89.37,89.45,89.36,89.4,67487.0,69.4137,69.4758,69.4059,69.437,67487.0
2019-04-01 11:50:00,89.4,89.42,89.31,89.38,29269.0,69.437,69.4525,69.3671,69.4214,29269.0
2019-04-01 11:55:00,89.39,89.4,89.28,89.29,37491.0,69.4292,69.437,69.3438,69.3515,37491.0
2019-04-01 12:00:00,89.29,89.37,89.29,89.35,62338.0,69.3515,69.4137,69.3515,69.3981,62338.0
2019-04-01 12:05:00,89.34,89.36,89.31,89.31,97626.0,69.3904,69.4059,69.3671,69.3671,97626.0
2019-04-01 12:10:00,89.3,89.31,89.22,89.27,28698.0,69.3593,69.3671,69.2972,69.336,28698.0
2019-04-01 12:15:00,89.27,89.34,89.23,89.32,20028.0,69.336,69.3904,69.3049,69.3748,20028.0
2019-04-01 12:20:00,89.33,89.38,89.31,89.33,23578.0,69.3826,69.4214,69.3671,69.3826,23578.0
2019-04-01 12:25:00,89.33,89.37,89.32,89.35,13505.0,69.3826,69.4137,69.3748,69.3981,13505.0
2019-04-01 12:30:00,89.34,89.34,89.27,89.32,10231.0,69.3904,69.3904,69.336,69.3748,10231.0
2019-04-01 12:35:00,89.32,89.35,89.31,89.34,11883.0,69.3748,69.3981,69.3671,69.3904,11883.0
2019-04-01 12:40:00,89.34,89.36,89.29,89.31,16411.0,69.3904,69.4059,69.3515,69.3671,16411.0
2019-04-01 12:45:00,89.3,89.32,89.21,89.22,39186.0,69.3593,69.3748,69.2894,69.2972,39186.0
2019-04-01 12:50:00,89.22,89.23,89.17,89.23,9707.0,69.2972,69.3049,69.2583,69.3049,9707.0
2019-04-01 12:55:00,89.23,89.31,89.22,89.29,15111.0,69.3049,69.3671,69.2972,69.3515,15111.0
2019-04-01 13:00:00,89.28,89.3,89.22,89.24,9119.0,69.3438,69.3593,69.2972,69.3127,9119.0
2019-04-01 13:05:00,89.25,89.26,89.23,89.25,8421.0,69.3205,69.3282,69.3049,69.3205,8421.0
2019-04-01 13:10:00,89.25,89.3,89.25,89.29,22512.0,69.3205,69.3593,69.3205,69.3515,22512.0
2019-04-01 13:15:00,89.3,89.32,89.25,89.31,40265.0,69.3593,69.3748,69.3205,69.3671,40265.0
2019-04-01 13:20:00,89.3,89.35,89.28,89.28,16304.0,69.3593,69.3981,69.3438,69.3438,16304.0
2019-04-01 13:25:00,89.28,89.3,89.26,89.29,16159.0,69.3438,69.3593,69.3282,69.3515,16159.0
2019-04-01 13:30:00,89.28,89.31,89.25,89.26,7346.0,69.3438,69.3671,69.3205,69.3282,7346.0
2019-04-01 13:35:00,89.26,89.32,89.25,89.27,17596.0,69.3282,69.3748,69.3205,69.336,17596.0
2019-04-01 13:40:00,89.27,89.3,89.25,89.28,10773.0,69.336,69.3593,69.3205,69.3438,10773.0
2019-04-01 13:45:00,89.27,89.29,89.19,89.2,20329.0,69.336,69.3515,69.2739,69.2816,20329.0
2019-04-01 13:50:00,89.2,89.21,89.14,89.18,9349.0,69.2816,69.2894,69.235,69.2661,9349.0
2019-04-01 13:55:00,89.18,89.19,89.12,89.15,22188.0,69.2661,69.2739,69.2195,69.2428,22188.0
2019-04-01 14:00:00,89.16,89.21,89.13,89.18,21210.0,69.2506,69.2894,69.2273,69.2661,21210.0
2019-04-01 14:05:00,89.19,89.2,89.14,89.16,16483.0,69.2739,69.2816,69.235,69.2506,16483.0
2019-04-01 14:10:00,89.15,89.18,89.07,89.09,25595.0,69.2428,69.2661,69.1807,69.1962,25595.0
2019-04-01 14:15:00,89.08,89.13,89.07,89.09,22175.0,69.1884,69.2273,69.1807,69.1962,22175.0
2019-04-01 14:20:00,89.09,89.11,89.07,89.11,17953.0,69.1962,69.2117,69.1807,69.2117,17953.0
2019-04-01 14:25:00,89.11,89.12,89.02,89.04,31146.0,69.2117,69.2195,69.1418,69.1574,31146.0
2019-04-01 14:30:00,89.04,89.16,89.03,89.15,25582.0,69.1574,69.2506,69.1496,69.2428,25582.0
2019-04-01 14:35:00,89.15,89.21,89.15,89.15,26258.0,69.2428,69.2894,69.2428,69.2428,26258.0
2019-04-01 14:40:00,89.14,89.19,89.13,89.18,22627.0,69.235,69.2739,69.2273,69.2661,22627.0
2019-04-01 14:45:00,89.18,89.19,89.1,89.12,22223.0,69.2661,69.2739,69.204,69.2195,22223.0
2019-04-01 14:50:00,89.12,89.16,89.11,89.13,31010.0,69.2195,69.2506,69.2117,69.2273,31010.0
2019-04-01 14:55:00,89.13,89.17,89.08,89.09,27509.0,69.2273,69.2583,69.1884,69.1962,27509.0
2019-04-01 15:00:00,89.09,89.1,88.95,89.01,54588.0,69.1962,69.204,69.0874,69.134,54588.0
2019-04-01 15:05:00,89.0,89.04,88.96,89.0,25140.0,69.1263,69.1574,69.0952,69.1263,25140.0
2019-04-01 15:10:00,88.99,89.05,88.99,89.03,33154.0,69.1185,69.1651,69.1185,69.1496,33154.0
2019-04-01 15:15:00,89.03,89.04,88.96,89.01,32542.0,69.1496,69.1574,69.0952,69.134,32542.0
2019-04-01 15:20:00,89.02,89.09,88.98,89.08,44668.0,69.1418,69.1962,69.1107,69.1884,44668.0
2019-04-01 15:25:00,89.08,89.17,89.08,89.17,47881.0,69.1884,69.2583,69.1884,69.2583,47881.0
2019-04-01 15:30:00,89.17,89.19,89.14,89.15,73180.0,69.2583,69.2739,69.235,69.2428,73180.0
2019-04-01 15:35:00,89.15,89.22,89.14,89.18,100246.0,69.2428,69.2972,69.235,69.2661,100246.0
2019-04-01 15:40:00,89.18,89.2,89.06,89.11,64402.0,69.2661,69.2816,69.1729,69.2117,64402.0
2019-04-01 15:45:00,89.11,89.19,89.1,89.17,86219.0,69.2117,69.2739,69.204,69.2583,86219.0
2019-04-01 15:50:00,89.17,89.3,89.17,89.3,144245.0,69.2583,69.3593,69.2583,69.3593,144245.0
2019-04-01 15:55:00,89.3,89.43,89.25,89.27,263387.0,69.3593,69.4603,69.3205,69.336,263387.0
2019-04-02 09:30:00,89.6,89.6,89.09,89.34,63071.0,69.5923,69.5923,69.1962,69.3904,63071.0
2019-04-02 09:35:00,89.34,89.42,89.02,89.16,25171.0,69.3904,69.4525,69.1418,69.2506,25171.0
2019-04-02 09:40:00,89.18,89.27,88.98,88.99,39382.0,69.2661,69.336,69.1107,69.1185,39382.0
2019-04-02 09:45:00,89.0,89.2,88.98,89.0,39042.0,69.1263,69.2816,69.1107,69.1263,39042.0
2019-04-02 09:50:00,89.01,89.15,88.95,88.95,18587.0,69.134,69.2428,69.0874,69.0874,18587.0
2019-04-02 09:55:00,88.97,88.98,88.7,88.71,41454.0,69.103,69.1107,68.8933,68.901,41454.0
2019-04-02 10:00:00,88.67,88.89,88.64,88.81,32968.0,68.87,69.0408,68.8467,68.9787,32968.0
2019-04-02 10:05:00,88.79,88.9,88.66,88.86,23235.0,68.9632,69.0486,68.8622,69.0175,23235.0
2019-04-02 10:10:00,88.88,89.11,88.88,89.06,26066.0,69.0331,69.2117,69.0331,69.1729,26066.0
2019-04-02 10:15:00,89.06,89.1,88.96,88.96,42800.0,69.1729,69.204,69.0952,69.0952,42800.0
2019-04-02 10:20:00,88.98,89.03,88.96,88.98,41591.0,69.1107,69.1496,69.0952,69.1107,41591.0
2019-04-02 10:25:00,88.98,89.01,88.93,88.97,22754.0,69.1107,69.134,69.0719,69.103,22754.0
2019-04-02 10:30:00,88.99,89.08,88.97,89.01,46326.0,69.1185,69.1884,69.103,69.134,46326.0
2019-04-02 10:35:00,89.0,89.11,88.95,89.09,31143.0,69.1263,69.2117,69.0874,69.1962,31143.0
2019-04-02 10:40:00,89.09,89.1,88.9,88.94,35539.0,69.1962,69.204,69.0486,69.0797,35539.0
2019-04-02 10:45:00,88.93,89.0,88.93,88.99,38249.0,69.0719,69.1263,69.0719,69.1185,38249.0
2019-04-02 10:50:00,88.99,89.03,88.94,88.99,42003.0,69.1185,69.1496,69.0797,69.1185,42003.0
2019-04-02 10:55:00,88.99,89.08,88.97,89.03,42516.0,69.1185,69.1884,69.103,69.1496,42516.0
2019-04-02 11:00:00,89.02,89.21,88.99,89.14,24037.0,69.1418,69.2894,69.1185,69.235,24037.0
2019-04-02 11:05:00,89.14,89.15,88.98,88.98,12228.0,69.235,69.2428,69.1107,69.1107,12228.0
2019-04-02 11:10:00,88.98,89.05,88.9,88.91,12473.0,69.1107,69.1651,69.0486,69.0564,12473.0
2019-04-02 11:15:00,88.92,88.93,88.82,88.82,27407.0,69.0641,69.0719,68.9865,68.9865,27407.0
2019-04-02 11:20:00,88.83,88.86,88.78,88.82,52038.0,68.9942,69.0175,68.9554,68.9865,52038.0
2019-04-02 11:25:00,88.82,88.83,88.79,88.79,60607.0,68.9865,68.9942,68.9632,68.9632,60607.0
2019-04-02 11:30:00,88.8,88.81,88.72,88.74,24553.0,68.9709,68.9787,68.9088,68.9243,24553.0
2019-04-02 11:35:00,88.74,88.77,88.73,88.75,17899.0,68.9243,68.9476,68.9166,68.9321,17899.0
2019-04-02 11:40:00,88.74,88.78,88.74,88.75,19544.0,68.9243,68.9554,68.9243,68.9321,19544.0
2019-04-02 11:45:00,88.76,88.78,88.74,88.75,12668.0,68.9399,68.9554,68.9243,68.9321,12668.0
2019-04-02 11:50:00,88.76,88.78,88.74,88.77,19054.0,68.9399,68.9554,68.9243,68.9476,19054.0
2019-04-02 11:55:00,88.78,88.83,88.76,88.78,19216.0,68.9554,68.9942,68.9399,68.9554,19216.0
2019-04-02 12:00:00,88.78,88.8,88.74,88.75,17344.0,68.9554,68.9709,68.9243,68.9321,17344.0
2019-04-02 12:05:00,88.74,88.76,88.7,88.76,14312.0,68.9243,68.9399,68.8933,68.9399,14312.0
2019-04-02 12:10:00,88.75,88.79,88.73,88.78,29284.0,68.9321,68.9632,68.9166,68.9554,29284.0
2019-04-02 12:15:00,88.79,88.87,88.76,88.86,51901.0,68.9632,69.0253,68.9399,69.0175,51901.0
2019-04-02 12:20:00,88.86,88.86,88.8,88.84,17653.0,69.0175,69.0175,68.9709,69.002,17653.0
2019-04-02 12:25:00,88.84,88.93,88.8,88.92,14651.0,69.002,69.0719,68.9709,69.0641,14651.0
2019-04-02 12:30:00,88.92,89.0,88.88,88.88,13847.0,69.0641,69.1263,69.0331,69.0331,13847.0
2019-04-02 12:35:00,88.88,88.9,88.8,88.84,21511.0,69.0331,69.0486,68.9709,69.002,21511.0
2019-04-02 12:40:00,88.84,88.89,88.83,88.87,14800.0,69.002,69.0408,68.9942,69.0253,14800.0
2019-04-02 12:45:00,88.86,88.88,88.83,88.84,23323.0,69.0175,69.0331,68.9942,69.002,23323.0
2019-04-02 12:50:00,88.84,88.86,88.81,88.85,31159.0,69.002,69.0175,68.9787,69.0098,31159.0
2019-04-02 12:55:00,88.84,88.87,88.82,88.86,18760.0,69.002,69.0253,68.9865,69.0175,18760.0
2019-04-02 13:00:00,88.86,88.86,88.81,88.84,31162.0,69.0175,69.0175,68.9787,69.002,31162.0
2019-04-02 13:05:00,88.84,88.85,88.8,88.84,15951.0,69.002,69.0098,68.9709,69.002,15951.0
2019-04-02 13:10:00,88.84,88.84,88.77,88.77,10150.0,69.002,69.002,68.9476,68.9476,10150.0
2019-04-02 13:15:00,88.77,88.79,88.74,88.76,12507.0,68.9476,68.9632,68.9243,68.9399,12507.0
2019-04-02 13:20:00,88.76,88.8,88.75,88.76,15979.0,68.9399,68.9709,68.9321,68.9399,15979.0
2019-04-02 13:25:00,88.76,88.77,88.74,88.75,30027.0,68.9399,68.9476,68.9243,68.9321,30027.0
2019-04-02 13:30:00,88.76,88.76,88.67,88.69,17566.0,68.9399,68.9399,68.87,68.8855,17566.0
2019-04-02 13:35:00,88.7,88.76,88.7,88.73,10696.0,68.8933,68.9399,68.8933,68.9166,10696.0
2019-04-02 13:40:00,88.75,88.75,88.71,88.74,11370.0,68.9321,68.9321,68.901,68.9243,11370.0
2019-04-02 13:45:00,88.74,88.75,88.7,88.7,15056.0,68.9243,68.9321,68.8933,68.8933,15056.0
2019-04-02 13:50:00,88.7,88.73,88.69,88.72,14874.0,68.8933,68.9166,68.8855,68.9088,14874.0
2019-04-02 13:55:00,88.72,88.75,88.7,88.71,35067.0,68.9088,68.9321,68.8933,68.901,35067.0
2019-04-02 14:00:00,88.72,88.74,88.69,88.7,41502.0,68.9088,68.9243,68.8855,68.8933,41502.0
2019-04-02 14:05:00,88.71,88.84,88.7,88.82,21118.0,68.901,69.002,68.8933,68.9865,21118.0
2019-04-02 14:10:00,88.82,88.87,88.81,88.83,13548.0,68.9865,69.0253,68.9787,68.9942,13548.0
2019-04-02 14:15:00,88.83,88.9,88.82,88.88,15631.0,68.9942,69.0486,68.9865,69.0331,15631.0
2019-04-02 14:20:00,88.89,88.98,88.88,88.96,18400.0,69.0408,69.1107,69.0331,69.0952,18400.0
2019-04-02 14:25:00,88.97,89.04,88.95,88.97,27772.0,69.103,69.1574,69.0874,69.103,27772.0
2019-04-02 14:30:00,88.97,88.98,88.93,88.94,23395.0,69.103,69.1107,69.0719,69.0797,23395.0
2019-04-02 14:35:00,88.94,88.95,88.87,88.89,13046.0,69.0797,69.0874,69.0253,69.0408,13046.0
2019-04-02 14:40:00,88.89,88.91,88.88,88.9,36889.0,69.0408,69.0564,69.0331,69.0486,36889.0
2019-04-02 14:45:00,88.89,88.91,88.87,88.89,14540.0,69.0408,69.0564,69.0253,69.0408,14540.0
2019-04-02 14:50:00,88.89,88.89,88.82,88.85,31633.0,69.0408,69.0408,68.9865,69.0098,31633.0
2019-04-02 14:55:00,88.86,88.91,88.84,88.89,15707.0,69.0175,69.0564,69.002,69.0408,15707.0
2019-04-02 15:00:00,88.9,88.92,88.88,88.88,24657.0,69.0486,69.0641,69.0331,69.0331,24657.0
2019-04-02 15:05:00,88.88,88.94,88.84,88.94,30065.0,69.0331,69.0797,69.002,69.0797,30065.0
2019-04-02 15:10:00,88.93,88.94,88.85,88.9,24531.0,69.0719,69.0797,69.0098,69.0486,24531.0
2019-04-02 15:15:00,88.89,88.94,88.88,88.9,16985.0,69.0408,69.0797,69.0331,69.0486,16985.0
2019-04-02 15:20:00,88.89,88.91,88.84,88.85,25495.0,69.0408,69.0564,69.002,69.0098,25495.0
2019-04-02 15:25:00,88.85,88.9,88.85,88.9,31041.0,69.0098,69.0486,69.0098,69.0486,31041.0
2019-04-02 15:30:00,88.89,88.97,88.83,88.93,40788.0,69.0408,69.103,68.9942,69.0719,40788.0
2019-04-02 15:35:00,88.93,89.08,88.9,89.08,41402.0,69.0719,69.1884,69.0486,69.1884,41402.0
2019-04-02 15:40:00,89.08,89.12,89.05,89.11,78239.0,69.1884,69.2195,69.1651,69.2117,78239.0
2019-04-02 15:45:00,89.11,89.14,89.04,89.06,47556.0,69.2117,69.235,69.1574,69.1729,47556.0
2019-04-02 15:50:00,89.07,89.12,89.04,89.06,88977.0,69.1807,69.2195,69.1574,69.1729,88977.0
2019-04-02 15:55:00,89.06,89.13,88.98,89.12,147392.0,69.1729,69.2273,69.1107,69.2195,147392.0
2019-04-03 09:30:00,89.0,89.09,88.44,88.59,72875.0,69.1263,69.1962,68.6913,68.8078,72875.0
2019-04-03 09:35:00,88.6,88.64,88.21,88.29,41236.0,68.8156,68.8467,68.5127,68.5748,41236.0
2019-04-03 09:40:00,88.3,88.43,88.25,88.38,62982.0,68.5826,68.6836,68.5438,68.6447,62982.0
2019-04-03 09:45:00,88.37,88.91,88.34,88.91,29647.0,68.637,69.0564,68.6137,69.0564,29647.0
2019-04-03 09:50:00,88.92,88.97,88.88,88.92,36855.0,69.0641,69.103,69.0331,69.0641,36855.0
2019-04-03 09:55:00,88.92,88.93,88.68,88.76,45921.0,69.0641,69.0719,68.8777,68.9399,45921.0
2019-04-03 10:00:00,88.74,88.93,88.67,88.81,28882.0,68.9243,69.0719,68.87,68.9787,28882.0
2019-04-03 10:05:00,88.81,88.91,88.78,88.88,25279.0,68.9787,69.0564,68.9554,69.0331,25279.0
2019-04-03 10:10:00,88.87,88.89,88.78,88.84,25342.0,69.0253,69.0408,68.9554,69.002,25342.0
2019-04-03 10:15:00,88.85,88.87,88.76,88.86,18716.0,69.0098,69.0253,68.9399,69.0175,18716.0
2019-04-03 10:20:00,88.84,88.9,88.82,88.89,25928.0,69.002,69.0486,68.9865,69.0408,25928.0
2019-04-03 10:25:00,88.87,88.97,88.85,88.94,39224.0,69.0253,69.103,69.0098,69.0797,39224.0
2019-04-03 10:30:00,88.95,89.03,88.86,89.01,16673.0,69.0874,69.1496,69.0175,69.134,16673.0
2019-04-03 10:35:00,89.01,89.02,88.92,88.92,19716.0,69.134,69.1418,69.0641,69.0641,19716.0
2019-04-03 10:40:00,88.91,88.95,88.84,88.86,8188.0,69.0564,69.0874,69.002,69.0175,8188.0
2019-04-03 10:45:00,88.85,88.93,88.82,88.93,26604.0,69.0098,69.0719,68.9865,69.0719,26604.0
2019-04-03 10:50:00,88.93,89.01,88.93,88.98,10792.0,69.0719,69.134,69.0719,69.1107,10792.0
2019-04-03 10:55:00,88.98,88.98,88.9,88.94,16264.0,69.1107,69.1107,69.0486,69.0797,16264.0
2019-04-03 11:00:00,88.94,89.0,88.91,89.0,22592.0,69.0797,69.1263,69.0564,69.1263,22592.0
2019-04-03 11:05:00,88.99,89.0,88.88,88.92,10933.0,69.1185,69.1263,69.0331,69.0641,10933.0
2019-04-03 11:10:00,88.92,89.01,88.87,89.0,38369.0,69.0641,69.134,69.0253,69.1263,38369.0
2019-04-03 11:15:00,88.99,89.16,88.99,89.15,23651.0,69.1185,69.2506,69.1185,69.2428,23651.0
2019-04-03 11:20:00,89.13,89.15,89.07,89.09,7294.0,69.2273,69.2428,69.1807,69.1962,7294.0
2019-04-03 11:25:00,89.11,89.15,89.0,89.14,13432.0,69.2117,69.2428,69.1263,69.235,13432.0
2019-04-03 11:30:00,89.14,89.15,89.05,89.08,28882.0,69.235,69.2428,69.1651,69.1884,28882.0
2019-04-03 11:35:00,89.1,89.16,89.09,89.16,10512.0,69.204,69.2506,69.1962,69.2506,10512.0
2019-04-03 11:40:00,89.15,89.19,89.13,89.14,28499.0,69.2428,69.2739,69.2273,69.235,28499.0
2019-04-03 11:45:00,89.13,89.15,89.09,89.1,30706.0,69.2273,69.2428,69.1962,69.204,30706.0
2019-04-03 11:50:00,89.11,89.14,89.07,89.07,16951.0,69.2117,69.235,69.1807,69.1807,16951.0
2019-04-03 11:55:00,89.08,89.13,89.01,89.02,8097.0,69.1884,69.2273,69.134,69.1418,8097.0
2019-04-03 12:00:00,89.04,89.05,89.0,89.01,12498.0,69.1574,69.1651,69.1263,69.134,12498.0
2019-04-03 12:05:00,89.0,89.1,88.99,89.04,24083.0,69.1263,69.204,69.1185,69.1574,24083.0
2019-04-03 12:10:00,89.03,89.03,88.99,89.0,16520.0,69.1496,69.1496,69.1185,69.1263,16520.0
2019-04-03 12:15:00,89.0,89.03,88.99,89.03,24375.0,69.1263,69.1496,69.1185,69.1496,24375.0
2019-04-03 12:20:00,89.02,89.02,88.98,89.0,29435.0,69.1418,69.1418,69.1107,69.1263,29435.0
2019-04-03 12:25:00,89.0,89.03,88.99,89.01,16259.0,69.1263,69.1496,69.1185,69.134,16259.0
2019-04-03 12:30:00,89.01,89.04,88.99,89.02,22419.0,69.134,69.1574,69.1185,69.1418,22419.0
2019-04-03 12:35:00,89.03,89.04,88.99,89.01,25546.0,69.1496,69.1574,69.1185,69.134,25546.0
2019-04-03 12:40:00,89.01,89.06,88.98,89.06,17012.0,69.134,69.1729,69.1107,69.1729,17012.0
2019-04-03 12:45:00,89.05,89.07,88.99,89.03,10045.0,69.1651,69.1807,69.1185,69.1496,10045.0
2019-04-03 12:50:00,89.02,89.05,88.99,89.03,12032.0,69.1418,69.1651,69.1185,69.1496,12032.0
2019-04-03 12:55:00,89.03,89.05,89.0,89.02,26725.0,69.1496,69.1651,69.1263,69.1418,26725.0
2019-04-03 13:00:00,89.02,89.04,89.0,89.03,8652.0,69.1418,69.1574,69.1263,69.1496,8652.0
2019-04-03 13:05:00,89.04,89.04,88.99,88.99,10863.0,69.1574,69.1574,69.1185,69.1185,10863.0
2019-04-03 13:10:00,88.99,89.04,88.99,89.04,11293.0,69.1185,69.1574,69.1185,69.1574,11293.0
2019-04-03 13:15:00,89.04,89.06,88.98,89.05,22558.0,69.1574,69.1729,69.1107,69.1651,22558.0
2019-04-03 13:20:00,89.05,89.14,89.04,89.12,17558.0,69.1651,69.235,69.1574,69.2195,17558.0
2019-04-03 13:25:00,89.13,89.16,89.11,89.16,12515.0,69.2273,69.2506,69.2117,69.2506,12515.0
2019-04-03 13:30:00,89.16,89.19,89.15,89.16,7576.0,69.2506,69.2739,69.2428,69.2506,7576.0
2019-04-03 13:35:00,89.15,89.15,89.12,89.14,8502.0,69.2428,69.2428,69.2195,69.235,8502.0
2019-04-03 13:40:00,89.14,89.14,89.04,89.05,13658.0,69.235,69.235,69.1574,69.1651,13658.0
2019-04-03 13:45:00,89.05,89.13,89.05,89.1,21390.0,69.1651,69.2273,69.1651,69.204,21390.0
2019-04-03 13:50:00,89.1,89.11,89.03,89.05,37642.0,69.204,69.2117,69.1496,69.1651,37642.0
2019-04-03 13:55:00,89.05,89.06,89.03,89.06,25641.0,69.1651,69.1729,69.1496,69.1729,25641.0
2019-04-03 14:00:00,89.05,89.07,89.03,89.03,31075.0,69.1651,69.1807,69.1496,69.1496,31075.0
2019-04-03 14:05:00,89.04,89.05,89.0,89.05,26785.0,69.1574,69.1651,69.1263,69.1651,26785.0
2019-04-03 14:10:00,89.04,89.05,89.0,89.0,18867.0,69.1574,69.1651,69.1263,69.1263,18867.0
2019-04-03 14:15:00,89.0,89.03,88.99,89.01,14981.0,69.1263,69.1496,69.1185,69.134,14981.0
2019-04-03 14:20:00,89.02,89.02,88.92,88.95,18780.0,69.1418,69.1418,69.0641,69.0874,18780.0
2019-04-03 14:25:00,88.97,89.01,88.94,88.94,13045.0,69.103,69.134,69.0797,69.0797,13045.0
2019-04-03 14:30:00,88.95,88.99,88.94,88.94,13894.0,69.0874,69.1185,69.0797,69.0797,13894.0
2019-04-03 14:35:00,88.95,88.99,88.95,88.97,10479.0,69.0874,69.1185,69.0874,69.103,10479.0
2019-04-03 14:40:00,88.95,88.99,88.94,88.95,10011.0,69.0874,69.1185,69.0797,69.0874,10011.0
2019-04-03 14:45:00,88.95,88.99,88.93,88.98,22128.0,69.0874,69.1185,69.0719,69.1107,22128.0
2019-04-03 14:50:00,88.98,89.0,88.92,88.98,17248.0,69.1107,69.1263,69.0641,69.1107,17248.0
2019-04-03 14:55:00,88.98,89.01,88.95,88.96,13863.0,69.1107,69.134,69.0874,69.0952,13863.0
2019-04-03 15:00:00,88.95,88.99,88.91,88.98,15051.0,69.0874,69.1185,69.0564,69.1107,15051.0
2019-04-03 15:05:00,88.98,88.98,88.89,88.93,11583.0,69.1107,69.1107,69.0408,69.0719,11583.0
2019-04-03 15:10:00,88.93,88.93,88.85,88.89,17254.0,69.0719,69.0719,69.0098,69.0408,17254.0
2019-04-03 15:15:00,88.89,88.91,88.86,88.89,21818.0,69.0408,69.0564,69.0175,69.0408,21818.0
2019-04-03 15:20:00,88.9,89.0,88.89,89.0,21624.0,69.0486,69.1263,69.0408,69.1263,21624.0
2019-04-03 15:25:00,88.99,89.01,88.91,88.94,24959.0,69.1185,69.134,69.0564,69.0797,24959.0
2019-04-03 15:30:00,88.93,88.97,88.87,88.88,23817.0,69.0719,69.103,69.0253,69.0331,23817.0
2019-04-03 15:35:00,88.88,89.01,88.87,88.95,29418.0,69.0331,69.134,69.0253,69.0874,29418.0
2019-04-03 15:40:00,88.96,88.98,88.93,88.95,29180.0,69.0952,69.1107,69.0719,69.0874,29180.0
2019-04-03 15:45:00,88.95,89.0,88.91,88.96,47784.0,69.0874,69.1263,69.0564,69.0952,47784.0
2019-04-03 15:50:00,88.95,88.97,88.89,88.91,75727.0,69.0874,69.103,69.0408,69.0564,75727.0
2019-04-03 15:55:00,88.92,88.95,88.77,88.85,160799.0,69.0641,69.0874,68.9476,69.0098,160799.0
2019-04-04 09:30:00,89.03,89.19,88.68,88.81,52526.0,69.1496,69.2739,68.8777,68.9787,52526.0
2019-04-04 09:35:00,88.81,89.02,88.8,88.81,47011.0,68.9787,69.1418,68.9709,68.9787,47011.0
2019-04-04 09:40:00,88.8,88.88,88.69,88.78,69985.0,68.9709,69.0331,68.8855,68.9554,69985.0
2019-04-04 09:45:00,88.79,88.83,88.6,88.64,25889.0,68.9632,68.9942,68.8156,68.8467,25889.0
2019-04-04 09:50:00,88.67,88.67,88.53,88.57,30001.0,68.87,68.87,68.7612,68.7923,30001.0
2019-04-04 09:55:00,88.55,88.61,88.5,88.56,30464.0,68.7768,68.8234,68.7379,68.7845,30464.0
2019-04-04 10:00:00,88.56,88.58,88.45,88.45,35828.0,68.7845,68.8001,68.6991,68.6991,35828.0
2019-04-04 10:05:00,88.46,88.48,88.37,88.41,23950.0,68.7069,68.7224,68.637,68.668,23950.0
2019-04-04 10:10:00,88.4,88.44,88.37,88.39,16622.0,68.6603,68.6913,68.637,68.6525,16622.0
2019-04-04 10:15:00,88.42,88.44,88.32,88.4,20324.0,68.6758,68.6913,68.5981,68.6603,20324.0
2019-04-04 10:20:00,88.41,88.43,88.35,88.41,21801.0,68.668,68.6836,68.6214,68.668,21801.0
2019-04-04 10:25:00,88.41,88.42,88.35,88.42,15496.0,68.668,68.6758,68.6214,68.6758,15496.0
2019-04-04 10:30:00,88.42,88.46,88.39,88.42,43831.0,68.6758,68.7069,68.6525,68.6758,43831.0
2019-04-04 10:35:00,88.43,88.49,88.37,88.4,57528.0,68.6836,68.7302,68.637,68.6603,57528.0
2019-04-04 10:40:00,88.39,88.39,88.27,88.27,24990.0,68.6525,68.6525,68.5593,68.5593,24990.0
2019-04-04 10:45:00,88.27,88.29,88.13,88.14,36067.0,68.5593,68.5748,68.4506,68.4583,36067.0
2019-04-04 10:50:00,88.12,88.2,88.09,88.2,24776.0,68.4428,68.5049,68.4195,68.5049,24776.0
2019-04-04 10:55:00,88.21,88.22,88.11,88.16,32925.0,68.5127,68.5205,68.435,68.4739,32925.0
2019-04-04 11:00:00,88.16,88.27,88.14,88.21,29116.0,68.4739,68.5593,68.4583,68.5127,29116.0
2019-04-04 11:05:00,88.2,88.23,88.15,88.16,17716.0,68.5049,68.5282,68.4661,68.4739,17716.0
2019-04-04 11:10:00,88.16,88.16,88.09,88.13,21855.0,68.4739,68.4739,68.4195,68.4506,21855.0
2019-04-04 11:15:00,88.14,88.17,88.08,88.09,18730.0,68.4583,68.4816,68.4117,68.4195,18730.0
2019-04-04 11:20:00,88.09,88.13,88.06,88.08,26633.0,68.4195,68.4506,68.3962,68.4117,26633.0
2019-04-04 11:25:00,88.07,88.07,87.96,88.03,55597.0,68.404,68.404,68.3185,68.3729,55597.0
2019-04-04 11:30:00,88.03,88.11,87.97,87.98,23634.0,68.3729,68.435,68.3263,68.334,23634.0
2019-04-04 11:35:00,87.98,88.01,87.93,88.01,43667.0,68.334,68.3573,68.2952,68.3573,43667.0
2019-04-04 11:40:00,88.01,88.07,88.01,88.07,40085.0,68.3573,68.404,68.3573,68.404,40085.0
2019-04-04 11:45:00,88.06,88.23,88.04,88.17,28962.0,68.3962,68.5282,68.3807,68.4816,28962.0
2019-04-04 11:50:00,88.17,88.22,88.16,88.17,26817.0,68.4816,68.5205,68.4739,68.4816,26817.0
2019-04-04 11:55:00,88.17,88.23,88.16,88.22,25817.0,68.4816,68.5282,68.4739,68.5205,25817.0
2019-04-04 12:00:00,88.23,88.31,88.22,88.25,154860.0,68.5282,68.5904,68.5205,68.5438,154860.0
2019-04-04 12:05:00,88.25,88.25,88.18,88.25,73724.0,68.5438,68.5438,68.4894,68.5438,73724.0
2019-04-04 12:10:00,88.24,88.33,88.23,88.32,24869.0,68.536,68.6059,68.5282,68.5981,24869.0
2019-04-04 12:15:00,88.32,88.35,88.28,88.34,28393.0,68.5981,68.6214,68.5671,68.6137,28393.0
2019-04-04 12:20:00,88.34,88.62,88.34,88.6,73372.0,68.6137,68.8311,68.6137,68.8156,73372.0
2019-04-04 12:25:00,88.62,88.78,88.61,88.77,47942.0,68.8311,68.9554,68.8234,68.9476,47942.0
2019-04-04 12:30:00,88.76,88.83,88.69,88.83,38124.0,68.9399,68.9942,68.8855,68.9942,38124.0
2019-04-04 12:35:00,88.82,88.93,88.78,88.9,39050.0,68.9865,69.0719,68.9554,69.0486,39050.0
2019-04-04 12:40:00,88.89,88.93,88.81,88.93,29027.0,69.0408,69.0719,68.9787,69.0719,29027.0
2019-04-04 12:45:00,88.92,88.95,88.87,88.92,32331.0,69.0641,69.0874,69.0253,69.0641,32331.0
2019-04-04 12:50:00,88.92,88.99,88.91,88.96,21106.0,69.0641,69.1185,69.0564,69.0952,21106.0
2019-04-04 12:55:00,88.96,89.11,88.96,89.11,37908.0,69.0952,69.2117,69.0952,69.2117,37908.0
2019-04-04 13:00:00,89.11,89.22,89.1,89.22,39416.0,69.2117,69.2972,69.204,69.2972,39416.0
2019-04-04 13:05:00,89.21,89.26,89.19,89.19,47794.0,69.2894,69.3282,69.2739,69.2739,47794.0
2019-04-04 13:10:00,89.18,89.24,89.13,89.2,58875.0,69.2661,69.3127,69.2273,69.2816,58875.0
2019-04-04 13:15:00,89.2,89.25,89.1,89.24,39385.0,69.2816,69.3205,69.204,69.3127,39385.0
2019-04-04 13:20:00,89.26,89.31,89.23,89.25,39512.0,69.3282,69.3671,69.3049,69.3205,39512.0
2019-04-04 13:25:00,89.25,89.25,89.14,89.22,22793.0,69.3205,69.3205,69.235,69.2972,22793.0
2019-04-04 13:30:00,89.22,89.25,89.16,89.2,34271.0,69.2972,69.3205,69.2506,69.2816,34271.0
2019-04-04 13:35:00,89.2,89.26,89.17,89.25,93307.0,69.2816,69.3282,69.2583,69.3205,93307.0
2019-04-04 13:40:00,89.25,89.25,89.19,89.23,17898.0,69.3205,69.3205,69.2739,69.3049,17898.0
2019-04-04 13:45:00,89.22,89.28,89.21,89.22,38338.0,69.2972,69.3438,69.2894,69.2972,38338.0
2019-04-04 13:50:00,89.23,89.27,89.22,89.23,15475.0,69.3049,69.336,69.2972,69.3049,15475.0
2019-04-04 13:55:00,89.22,89.27,89.22,89.24,32856.0,69.2972,69.336,69.2972,69.3127,32856.0
2019-04-04 14:00:00,89.24,89.24,89.11,89.19,25498.0,69.3127,69.3127,69.2117,69.2739,25498.0
2019-04-04 14:05:00,89.18,89.23,89.16,89.2,103561.0,69.2661,69.3049,69.2506,69.2816,103561.0
2019-04-04 14:10:00,89.21,89.3,89.21,89.27,34698.0,69.2894,69.3593,69.2894,69.336,34698.0
2019-04-04 14:15:00,89.28,89.28,89.22,89.26,26003.0,69.3438,69.3438,69.2972,69.3282,26003.0
2019-04-04 14:20:00,89.27,89.33,89.26,89.3,46087.0,69.336,69.3826,69.3282,69.3593,46087.0
2019-04-04 14:25:00,89.31,89.33,89.29,89.33,17302.0,69.3671,69.3826,69.3515,69.3826,17302.0
2019-04-04 14:30:00,89.33,89.34,89.25,89.31,91776.0,69.3826,69.3904,69.3205,69.3671,91776.0
2019-04-04 14:35:00,89.31,89.32,89.19,89.24,25713.0,69.3671,69.3748,69.2739,69.3127,25713.0
2019-04-04 14:40:00,89.24,89.34,89.23,89.32,16790.0,69.3127,69.3904,69.3049,69.3748,16790.0
2019-04-04 14:45:00,89.32,89.38,89.3,89.38,20046.0,69.3748,69.4214,69.3593,69.4214,20046.0
2019-04-04 14:50:00,89.38,89.42,89.3,89.32,35768.0,69.4214,69.4525,69.3593,69.3748,35768.0
2019-04-04 14:55:00,89.31,89.34,89.19,89.22,37821.0,69.3671,69.3904,69.2739,69.2972,37821.0
2019-04-04 15:00:00,89.22,89.32,89.22,89.29,44037.0,69.2972,69.3748,69.2972,69.3515,44037.0
2019-04-04 15:05:00,89.3,89.34,89.23,89.3,51086.0,69.3593,69.3904,69.3049,69.3593,51086.0
2019-04-04 15:10:00,89.3,89.42,89.29,89.36,30254.0,69.3593,69.4525,69.3515,69.4059,30254.0
2019-04-04 15:15:00,89.36,89.51,89.36,89.48,36330.0,69.4059,69.5224,69.4059,69.4991,36330.0
2019-04-04 15:20:00,89.48,89.49,89.34,89.39,31556.0,69.4991,69.5069,69.3904,69.4292,31556.0
2019-04-04 15:25:00,89.38,89.47,89.34,89.46,45502.0,69.4214,69.4913,69.3904,69.4836,45502.0
2019-04-04 15:30:00,89.47,89.52,89.43,89.52,64927.0,69.4913,69.5302,69.4603,69.5302,64927.0
2019-04-04 15:35:00,89.52,89.53,89.4,89.45,62893.0,69.5302,69.5379,69.437,69.4758,62893.0
2019-04-04 15:40:00,89.46,89.47,89.39,89.42,91042.0,69.4836,69.4913,69.4292,69.4525,91042.0
2019-04-04 15:45:00,89.41,89.42,89.22,89.27,91632.0,69.4447,69.4525,69.2972,69.336,91632.0
2019-04-04 15:50:00,89.27,89.44,89.26,89.44,166825.0,69.336,69.468,69.3282,69.468,166825.0
2019-04-04 15:55:00,89.43,89.44,89.34,89.36,285463.0,69.4603,69.468,69.3904,69.4059,285463.0
2019-04-05 09:30:00,89.49,89.6,89.18,89.35,48941.0,69.5069,69.5923,69.2661,69.3981,48941.0
2019-04-05 09:35:00,89.37,89.47,89.25,89.37,78543.0,69.4137,69.4913,69.3205,69.4137,78543.0
2019-04-05 09:40:00,89.38,89.41,89.19,89.36,24891.0,69.4214,69.4447,69.2739,69.4059,24891.0
2019-04-05 09:45:00,89.36,89.4,89.27,89.38,47870.0,69.4059,69.437,69.336,69.4214,47870.0
2019-04-05 09:50:00,89.39,89.46,89.36,89.45,78261.0,69.4292,69.4836,69.4059,69.4758,78261.0
2019-04-05 09:55:00,89.44,89.45,89.35,89.43,21267.0,69.468,69.4758,69.3981,69.4603,21267.0
2019-04-05 10:00:00,89.42,89.44,89.33,89.39,31800.0,69.4525,69.468,69.3826,69.4292,31800.0
2019-04-05 10:05:00,89.39,89.51,89.35,89.46,41998.0,69.4292,69.5224,69.3981,69.4836,41998.0
2019-04-05 10:10:00,89.48,89.59,89.45,89.58,96348.0,69.4991,69.5845,69.4758,69.5768,96348.0
2019-04-05 10:15:00,89.58,89.77,89.58,89.77,45984.0,69.5768,69.7243,69.5768,69.7243,45984.0
2019-04-05 10:20:00,89.77,89.94,89.72,89.78,52857.0,69.7243,69.8564,69.6855,69.7321,52857.0
2019-04-05 10:25:00,89.79,89.89,89.79,89.86,52343.0,69.7399,69.8175,69.7399,69.7942,52343.0
2019-04-05 10:30:00,89.87,89.89,89.74,89.76,82062.0,69.802,69.8175,69.701,69.7166,82062.0
2019-04-05 10:35:00,89.76,89.8,89.7,89.76,289205.0,69.7166,69.7476,69.67,69.7166,289205.0
2019-04-05 10:40:00,89.77,89.8,89.74,89.78,25178.0,69.7243,69.7476,69.701,69.7321,25178.0
2019-04-05 10:45:00,89.79,89.93,89.79,89.93,23840.0,69.7399,69.8486,69.7399,69.8486,23840.0
2019-04-05 10:50:00,89.94,89.97,89.89,89.9,52965.0,69.8564,69.8797,69.8175,69.8253,52965.0
2019-04-05 10:55:00,89.91,89.91,89.8,89.84,23953.0,69.8331,69.8331,69.7476,69.7787,23953.0
2019-04-05 11:00:00,89.83,89.9,89.78,89.82,27046.0,69.7709,69.8253,69.7321,69.7632,27046.0
2019-04-05 11:05:00,89.82,89.82,89.7,89.73,17834.0,69.7632,69.7632,69.67,69.6933,17834.0
2019-04-05 11:10:00,89.73,89.84,89.67,89.82,49732.0,69.6933,69.7787,69.6467,69.7632,49732.0
2019-04-05 11:15:00,89.81,89.89,89.81,89.85,21458.0,69.7554,69.8175,69.7554,69.7865,21458.0
2019-04-05 11:20:00,89.85,89.87,89.78,89.8,24856.0,69.7865,69.802,69.7321,69.7476,24856.0
2019-04-05 11:25:00,89.8,89.83,89.7,89.72,31051.0,69.7476,69.7709,69.67,69.6855,31051.0
2019-04-05 11:30:00,89.73,89.76,89.62,89.67,23573.0,69.6933,69.7166,69.6078,69.6467,23573.0
2019-04-05 11:35:00,89.66,89.72,89.63,89.72,26103.0,69.6389,69.6855,69.6156,69.6855,26103.0
2019-04-05 11:40:00,89.72,89.78,89.68,89.69,23196.0,69.6855,69.7321,69.6544,69.6622,23196.0
2019-04-05 11:45:00,89.69,89.7,89.57,89.57,24528.0,69.6622,69.67,69.569,69.569,24528.0
2019-04-05 11:50:00,89.58,89.72,89.58,89.68,17773.0,69.5768,69.6855,69.5768,69.6544,17773.0
2019-04-05 11:55:00,89.68,89.7,89.66,89.67,11522.0,69.6544,69.67,69.6389,69.6467,11522.0
2019-04-05 12:00:00,89.67,89.8,89.66,89.77,24165.0,69.6467,69.7476,69.6389,69.7243,24165.0
2019-04-05 12:05:00,89.77,89.79,89.75,89.76,11235.0,69.7243,69.7399,69.7088,69.7166,11235.0
2019-04-05 12:10:00,89.77,89.77,89.68,89.71,19211.0,69.7243,69.7243,69.6544,69.6777,19211.0
2019-04-05 12:15:00,89.72,89.73,89.69,89.73,14011.0,69.6855,69.6933,69.6622,69.6933,14011.0
2019-04-05 12:20:00,89.73,89.74,89.69,89.71,27886.0,69.6933,69.701,69.6622,69.6777,27886.0
2019-04-05 12:25:00,89.71,89.74,89.7,89.72,14272.0,69.6777,69.701,69.67,69.6855,14272.0
2019-04-05 12:30:00,89.71,89.75,89.71,89.74,16681.0,69.6777,69.7088,69.6777,69.701,16681.0
2019-04-05 12:35:00,89.73,89.75,89.7,89.75,17415.0,69.6933,69.7088,69.67,69.7088,17415.0
2019-04-05 12:40:00,89.75,89.76,89.71,89.75,14728.0,69.7088,69.7166,69.6777,69.7088,14728.0
2019-04-05 12:45:00,89.75,89.77,89.72,89.74,15477.0,69.7088,69.7243,69.6855,69.701,15477.0
2019-04-05 12:50:00,89.75,89.76,89.71,89.76,13485.0,69.7088,69.7166,69.6777,69.7166,13485.0
2019-04-05 12:55:00,89.75,89.79,89.73,89.79,21488.0,69.7088,69.7399,69.6933,69.7399,21488.0
2019-04-05 13:00:00,89.8,89.85,89.79,89.82,21165.0,69.7476,69.7865,69.7399,69.7632,21165.0
2019-04-05 13:05:00,89.81,89.83,89.8,89.83,15007.0,69.7554,69.7709,69.7476,69.7709,15007.0
2019-04-05 13:10:00,89.83,89.88,89.82,89.87,26147.0,69.7709,69.8098,69.7632,69.802,26147.0
2019-04-05 13:15:00,89.88,89.89,89.84,89.88,19871.0,69.8098,69.8175,69.7787,69.8098,19871.0
2019-04-05 13:20:00,89.88,89.91,89.87,89.9,18971.0,69.8098,69.8331,69.802,69.8253,18971.0
2019-04-05 13:25:00,89.9,89.95,89.89,89.94,22068.0,69.8253,69.8641,69.8175,69.8564,22068.0
2019-04-05 13:30:00,89.94,89.97,89.93,89.96,25181.0,69.8564,69.8797,69.8486,69.8719,25181.0
2019-04-05 13:35:00,89.96,90.0,89.93,89.96,24710.0,69.8719,69.903,69.8486,69.8719,24710.0
2019-04-05 13:40:00,89.97,90.01,89.96,90.01,37560.0,69.8797,69.9107,69.8719,69.9107,37560.0
2019-04-05 13:45:00,90.01,90.1,90.0,90.05,39050.0,69.9107,69.9807,69.903,69.9418,39050.0
2019-04-05 13:50:00,90.05,90.05,89.98,89.98,30704.0,69.9418,69.9418,69.8874,69.8874,30704.0
2019-04-05 13:55:00,89.98,90.04,89.98,90.03,16665.0,69.8874,69.9341,69.8874,69.9263,16665.0
2019-04-05 14:00:00,90.03,90.05,90.01,90.05,20108.0,69.9263,69.9418,69.9107,69.9418,20108.0
2019-04-05 14:05:00,90.04,90.07,89.99,90.05,37168.0,69.9341,69.9574,69.8952,69.9418,37168.0
2019-04-05 14:10:00,90.05,90.06,90.02,90.04,24659.0,69.9418,69.9496,69.9185,69.9341,24659.0
2019-04-05 14:15:00,90.04,90.05,89.96,90.0,17743.0,69.9341,69.9418,69.8719,69.903,17743.0
2019-04-05 14:20:00,90.0,90.01,89.96,89.96,25312.0,69.903,69.9107,69.8719,69.8719,25312.0
2019-04-05 14:25:00,89.95,90.01,89.93,90.0,23985.0,69.8641,69.9107,69.8486,69.903,23985.0
2019-04-05 14:30:00,90.0,90.03,89.98,90.02,28877.0,69.903,69.9263,69.8874,69.9185,28877.0
2019-04-05 14:35:00,90.02,90.03,90.0,90.02,25670.0,69.9185,69.9263,69.903,69.9185,25670.0
2019-04-05 14:40:00,90.03,90.07,90.01,90.06,34787.0,69.9263,69.9574,69.9107,69.9496,34787.0
2019-04-05 14:45:00,90.07,90.13,90.02,90.12,29405.0,69.9574,70.004,69.9185,69.9962,29405.0
2019-04-05 14:50:00,90.11,90.15,90.07,90.12,22884.0,69.9884,70.0195,69.9574,69.9962,22884.0
2019-04-05 14:55:00,90.12,90.13,90.09,90.13,15847.0,69.9962,70.004,69.9729,70.004,15847.0
2019-04-05 15:00:00,90.13,90.29,90.13,90.28,49799.0,70.004,70.1282,70.004,70.1205,49799.0
2019-04-05 15:05:00,90.28,90.31,90.18,90.21,62036.0,70.1205,70.1438,70.0428,70.0661,62036.0
2019-04-05 15:10:00,90.21,90.27,90.2,90.25,37985.0,70.0661,70.1127,70.0583,70.0972,37985.0
2019-04-05 15:15:00,90.25,90.31,90.23,90.28,39190.0,70.0972,70.1438,70.0816,70.1205,39190.0
2019-04-05 15:20:00,90.28,90.39,90.22,90.37,41446.0,70.1205,70.2059,70.0739,70.1904,41446.0
2019-04-05 15:25:00,90.38,90.5,90.35,90.47,77243.0,70.1981,70.2913,70.1748,70.268,77243.0
2019-04-05 15:30:00,90.45,90.53,90.41,90.46,95616.0,70.2525,70.3146,70.2214,70.2603,95616.0
2019-04-05 15:35:00,90.47,90.61,90.46,90.51,96209.0,70.268,70.3768,70.2603,70.2991,96209.0
2019-04-05 15:40:00,90.51,90.54,90.46,90.53,96843.0,70.2991,70.3224,70.2603,70.3146,96843.0
2019-04-05 15:45:00,90.53,90.61,90.46,90.61,153968.0,70.3146,70.3768,70.2603,70.3768,153968.0
2019-04-05 15:50:00,90.6,90.62,90.54,90.59,241348.0,70.369,70.3845,70.3224,70.3612,241348.0
2019-04-05 15:55:00,90.59,90.61,90.49,90.52,308970.0,70.3612,70.3768,70.2836,70.3069,308970.0
2019-04-08 09:30:00,90.5,90.52,90.1,90.38,67381.0,70.2913,70.3069,69.9807,70.1981,67381.0
2019-04-08 09:35:00,90.41,90.62,90.39,90.46,29588.0,70.2214,70.3845,70.2059,70.2603,29588.0
2019-04-08 09:40:00,90.44,90.44,90.12,90.15,34783.0,70.2447,70.2447,69.9962,70.0195,34783.0
2019-04-08 09:45:00,90.15,90.15,89.91,90.02,38948.0,70.0195,70.0195,69.8331,69.9185,38948.0
2019-04-08 09:50:00,90.01,90.27,90.0,90.18,25329.0,69.9107,70.1127,69.903,70.0428,25329.0
2019-04-08 09:55:00,90.19,90.36,90.1,90.36,29852.0,70.0506,70.1826,69.9807,70.1826,29852.0
2019-04-08 10:00:00,90.38,90.38,90.19,90.19,25681.0,70.1981,70.1981,70.0506,70.0506,25681.0
2019-04-08 10:05:00,90.2,90.47,90.2,90.43,22414.0,70.0583,70.268,70.0583,70.237,22414.0
2019-04-08 10:10:00,90.42,90.42,90.28,90.31,23850.0,70.2292,70.2292,70.1205,70.1438,23850.0
2019-04-08 10:15:00,90.31,90.32,90.19,90.23,25200.0,70.1438,70.1515,70.0506,70.0816,25200.0
2019-04-08 10:20:00,90.24,90.32,90.21,90.27,16216.0,70.0894,70.1515,70.0661,70.1127,16216.0
2019-04-08 10:25:00,90.27,90.27,90.1,90.13,27490.0,70.1127,70.1127,69.9807,70.004,27490.0
2019-04-08 10:30:00,90.12,90.23,90.1,90.12,29306.0,69.9962,70.0816,69.9807,69.9962,29306.0
2019-04-08 10:35:00,90.13,90.16,89.95,90.0,25837.0,70.004,70.0273,69.8641,69.903,25837.0
2019-04-08 10:40:00,89.99,90.06,89.97,90.05,18570.0,69.8952,69.9496,69.8797,69.9418,18570.0
2019-04-08 10:45:00,90.06,90.08,89.9,89.92,24135.0,69.9496,69.9651,69.8253,69.8408,24135.0
2019-04-08 10:50:00,89.92,89.99,89.9,89.92,28418.0,69.8408,69.8952,69.8253,69.8408,28418.0
2019-04-08 10:55:00,89.91,89.91,89.74,89.79,37930.0,69.8331,69.8331,69.701,69.7399,37930.0
2019-04-08 11:00:00,89.78,89.83,89.73,89.75,20880.0,69.7321,69.7709,69.6933,69.7088,20880.0
2019-04-08 11:05:00,89.76,89.83,89.75,89.82,25655.0,69.7166,69.7709,69.7088,69.7632,25655.0
2019-04-08 11:10:00,89.83,89.87,89.8,89.82,19362.0,69.7709,69.802,69.7476,69.7632,19362.0
2019-04-08 11:15:00,89.81,89.91,89.8,89.89,19443.0,69.7554,69.8331,69.7476,69.8175,19443.0
2019-04-08 11:20:00,89.9,89.93,89.81,89.87,17909.0,69.8253,69.8486,69.7554,69.802,17909.0
2019-04-08 11:25:00,89.87,89.89,89.65,89.65,35353.0,69.802,69.8175,69.6311,69.6311,35353.0
2019-04-08 11:30:00,89.66,89.77,89.65,89.76,34075.0,69.6389,69.7243,69.6311,69.7166,34075.0
2019-04-08 11:35:00,89.75,89.88,89.75,89.82,19310.0,69.7088,69.8098,69.7088,69.7632,19310.0
2019-04-08 11:40:00,89.83,89.87,89.76,89.77,20403.0,69.7709,69.802,69.7166,69.7243,20403.0
2019-04-08 11:45:00,89.78,89.83,89.74,89.8,16201.0,69.7321,69.7709,69.701,69.7476,16201.0
2019-04-08 11:50:00,89.8,89.9,89.79,89.83,19417.0,69.7476,69.8253,69.7399,69.7709,19417.0
2019-04-08 11:55:00,89.85,89.87,89.81,89.86,19370.0,69.7865,69.802,69.7554,69.7942,19370.0
2019-04-08 12:00:00,89.86,89.89,89.81,89.89,26871.0,69.7942,69.8175,69.7554,69.8175,26871.0
2019-04-08 12:05:00,89.88,89.98,89.87,89.96,21378.0,69.8098,69.8874,69.802,69.8719,21378.0
2019-04-08 12:10:00,89.95,89.96,89.86,89.87,23530.0,69.8641,69.8719,69.7942,69.802,23530.0
2019-04-08 12:15:00,89.87,89.94,89.87,89.93,15144.0,69.802,69.8564,69.802,69.8486,15144.0
2019-04-08 12:20:00,89.92,89.93,89.88,89.9,13774.0,69.8408,69.8486,69.8098,69.8253,13774.0
2019-04-08 12:25:00,89.92,89.97,89.92,89.96,10751.0,69.8408,69.8797,69.8408,69.8719,10751.0
2019-04-08 12:30:00,89.95,89.99,89.95,89.96,13122.0,69.8641,69.8952,69.8641,69.8719,13122.0
2019-04-08 12:35:00,89.96,90.01,89.9,89.98,15411.0,69.8719,69.9107,69.8253,69.8874,15411.0
2019-04-08 12:40:00,89.98,90.0,89.94,90.0,18450.0,69.8874,69.903,69.8564,69.903,18450.0
2019-04-08 12:45:00,89.99,90.02,89.95,89.98,16118.0,69.8952,69.9185,69.8641,69.8874,16118.0
2019-04-08 12:50:00,89.98,90.09,89.97,90.07,36366.0,69.8874,69.9729,69.8797,69.9574,36366.0
2019-04-08 12:55:00,90.08,90.1,90.03,90.09,46225.0,69.9651,69.9807,69.9263,69.9729,46225.0
2019-04-08 13:00:00,90.08,90.09,90.03,90.05,25949.0,69.9651,69.9729,69.9263,69.9418,25949.0
2019-04-08 13:05:00,90.04,90.17,90.02,90.16,19258.0,69.9341,70.035,69.9185,70.0273,19258.0
2019-04-08 13:10:00,90.16,90.16,90.08,90.13,14844.0,70.0273,70.0273,69.9651,70.004,14844.0
2019-04-08 13:15:00,90.15,90.17,90.13,90.14,27869.0,70.0195,70.035,70.004,70.0117,27869.0
2019-04-08 13:20:00,90.13,90.14,90.06,90.08,10915.0,70.004,70.0117,69.9496,69.9651,10915.0
2019-04-08 13:25:00,90.07,90.14,90.06,90.11,12642.0,69.9574,70.0117,69.9496,69.9884,12642.0
2019-04-08 13:30:00,90.11,90.12,90.06,90.08,15027.0,69.9884,69.9962,69.9496,69.9651,15027.0
2019-04-08 13:35:00,90.09,90.11,90.05,90.09,17515.0,69.9729,69.9884,69.9418,69.9729,17515.0
2019-04-08 13:40:00,90.1,90.14,90.07,90.14,12851.0,69.9807,70.0117,69.9574,70.0117,12851.0
2019-04-08 13:45:00,90.14,90.16,90.13,90.14,12722.0,70.0117,70.0273,70.004,70.0117,12722.0
2019-04-08 13:50:00,90.13,90.16,90.1,90.14,15114.0,70.004,70.0273,69.9807,70.0117,15114.0
2019-04-08 13:55:00,90.14,90.18,90.1,90.13,15835.0,70.0117,70.0428,69.9807,70.004,15835.0
2019-04-08 14:00:00,90.14,90.14,90.11,90.13,15242.0,70.0117,70.0117,69.9884,70.004,15242.0
2019-04-08 14:05:00,90.12,90.15,90.09,90.13,20005.0,69.9962,70.0195,69.9729,70.004,20005.0
2019-04-08 14:10:00,90.13,90.14,90.04,90.06,16868.0,70.004,70.0117,69.9341,69.9496,16868.0
2019-04-08 14:15:00,90.06,90.06,89.98,90.03,17252.0,69.9496,69.9496,69.8874,69.9263,17252.0
2019-04-08 14:20:00,90.04,90.05,90.0,90.05,13514.0,69.9341,69.9418,69.903,69.9418,13514.0
2019-04-08 14:25:00,90.06,90.17,90.06,90.14,16893.0,69.9496,70.035,69.9496,70.0117,16893.0
2019-04-08 14:30:00,90.16,90.16,90.12,90.15,12958.0,70.0273,70.0273,69.9962,70.0195,12958.0
2019-04-08 14:35:00,90.15,90.18,90.12,90.12,20541.0,70.0195,70.0428,69.9962,69.9962,20541.0
2019-04-08 14:40:00,90.12,90.16,90.11,90.12,16698.0,69.9962,70.0273,69.9884,69.9962,16698.0
2019-04-08 14:45:00,90.11,90.12,90.08,90.11,20809.0,69.9884,69.9962,69.9651,69.9884,20809.0
2019-04-08 14:50:00,90.12,90.12,90.08,90.11,18281.0,69.9962,69.9962,69.9651,69.9884,18281.0
2019-04-08 14:55:00,90.1,90.12,90.06,90.09,14920.0,69.9807,69.9962,69.9496,69.9729,14920.0
2019-04-08 15:00:00,90.09,90.13,90.04,90.06,18650.0,69.9729,70.004,69.9341,69.9496,18650.0
2019-04-08 15:05:00,90.05,90.12,90.04,90.09,48086.0,69.9418,69.9962,69.9341,69.9729,48086.0
2019-04-08 15:10:00,90.08,90.11,90.06,90.11,19960.0,69.9651,69.9884,69.9496,69.9884,19960.0
2019-04-08 15:15:00,90.11,90.13,90.08,90.11,20675.0,69.9884,70.004,69.9651,69.9884,20675.0
2019-04-08 15:20:00,90.11,90.12,90.06,90.07,26316.0,69.9884,69.9962,69.9496,69.9574,26316.0
2019-04-08 15:25:00,90.07,90.1,90.04,90.08,24295.0,69.9574,69.9807,69.9341,69.9651,24295.0
2019-04-08 15:30:00,90.07,90.17,90.06,90.12,30193.0,69.9574,70.035,69.9496,69.9962,30193.0
2019-04-08 15:35:00,90.12,90.15,90.07,90.11,34306.0,69.9962,70.0195,69.9574,69.9884,34306.0
2019-04-08 15:40:00,90.11,90.16,90.09,90.14,40238.0,69.9884,70.0273,69.9729,70.0117,40238.0
2019-04-08 15:45:00,90.14,90.16,90.07,90.09,57296.0,70.0117,70.0273,69.9574,69.9729,57296.0
2019-04-08 15:50:00,90.09,90.29,90.09,90.28,105598.0,69.9729,70.1282,69.9729,70.1205,105598.0
2019-04-08 15:55:00,90.28,90.29,90.1,90.12,200929.0,70.1205,70.1282,69.9807,69.9962,200929.0
2019-04-09 09:30:00,90.06,90.31,90.05,90.17,37173.0,69.9496,70.1438,69.9418,70.035,37173.0
2019-04-09 09:35:00,90.18,90.35,90.09,90.3,28175.0,70.0428,70.1748,69.9729,70.136,28175.0
2019-04-09 09:40:00,90.29,90.41,89.99,90.01,26231.0,70.1282,70.2214,69.8952,69.9107,26231.0
2019-04-09 09:45:00,89.99,90.12,89.97,90.11,18207.0,69.8952,69.9962,69.8797,69.9884,18207.0
2019-04-09 09:50:00,90.12,90.21,90.08,90.09,17571.0,69.9962,70.0661,69.9651,69.9729,17571.0
2019-04-09 09:55:00,90.08,90.2,90.08,90.19,12495.0,69.9651,70.0583,69.9651,70.0506,12495.0
2019-04-09 10:00:00,90.2,90.28,90.2,90.24,13021.0,70.0583,70.1205,70.0583,70.0894,13021.0
2019-04-09 10:05:00,90.24,90.24,90.08,90.12,17791.0,70.0894,70.0894,69.9651,69.9962,17791.0
2019-04-09 10:10:00,90.12,90.15,90.02,90.14,16634.0,69.9962,70.0195,69.9185,70.0117,16634.0
2019-04-09 10:15:00,90.13,90.22,90.06,90.22,11366.0,70.004,70.0739,69.9496,70.0739,11366.0
2019-04-09 10:20:00,90.22,90.26,90.14,90.17,7176.0,70.0739,70.1049,70.0117,70.035,7176.0
2019-04-09 10:25:00,90.17,90.23,90.12,90.18,13196.0,70.035,70.0816,69.9962,70.0428,13196.0
2019-04-09 10:30:00,90.19,90.32,90.18,90.32,15364.0,70.0506,70.1515,70.0428,70.1515,15364.0
2019-04-09 10:35:00,90.31,90.46,90.3,90.46,17606.0,70.1438,70.2603,70.136,70.2603,17606.0
2019-04-09 10:40:00,90.44,90.48,90.36,90.39,30499.0,70.2447,70.2758,70.1826,70.2059,30499.0
2019-04-09 10:45:00,90.38,90.42,90.35,90.38,23145.0,70.1981,70.2292,70.1748,70.1981,23145.0
2019-04-09 10:50:00,90.38,90.4,90.33,90.36,17153.0,70.1981,70.2137,70.1593,70.1826,17153.0
2019-04-09 10:55:00,90.36,90.43,90.33,90.33,18039.0,70.1826,70.237,70.1593,70.1593,18039.0
2019-04-09 11:00:00,90.34,90.42,90.3,90.35,25527.0,70.1671,70.2292,70.136,70.1748,25527.0
2019-04-09 11:05:00,90.35,90.38,90.28,90.29,19451.0,70.1748,70.1981,70.1205,70.1282,19451.0
2019-04-09 11:10:00,90.29,90.4,90.29,90.37,20237.0,70.1282,70.2137,70.1282,70.1904,20237.0
2019-04-09 11:15:00,90.36,90.41,90.29,90.4,22646.0,70.1826,70.2214,70.1282,70.2137,22646.0
2019-04-09 11:20:00,90.4,90.42,90.34,90.34,22162.0,70.2137,70.2292,70.1671,70.1671,22162.0
2019-04-09 11:25:00,90.35,90.42,90.31,90.31,23348.0,70.1748,70.2292,70.1438,70.1438,23348.0
2019-04-09 11:30:00,90.31,90.32,90.07,90.1,37145.0,70.1438,70.1515,69.9574,69.9807,37145.0
2019-04-09 11:35:00,90.1,90.11,89.93,89.98,21546.0,69.9807,69.9884,69.8486,69.8874,21546.0
2019-04-09 11:40:00,89.99,90.02,89.94,89.95,18606.0,69.8952,69.9185,69.8564,69.8641,18606.0
2019-04-09 11:45:00,89.95,90.01,89.93,89.95,19911.0,69.8641,69.9107,69.8486,69.8641,19911.0
2019-04-09 11:50:00,89.96,90.03,89.92,89.94,16516.0,69.8719,69.9263,69.8408,69.8564,16516.0
2019-04-09 11:55:00,89.93,90.01,89.93,89.99,14979.0,69.8486,69.9107,69.8486,69.8952,14979.0
2019-04-09 12:00:00,89.99,90.01,89.93,89.95,14788.0,69.8952,69.9107,69.8486,69.8641,14788.0
2019-04-09 12:05:00,89.95,90.03,89.95,90.03,14424.0,69.8641,69.9263,69.8641,69.9263,14424.0
2019-04-09 12:10:00,90.02,90.06,89.99,90.04,17244.0,69.9185,69.9496,69.8952,69.9341,17244.0
2019-04-09 12:15:00,90.04,90.07,90.02,90.07,10394.0,69.9341,69.9574,69.9185,69.9574,10394.0
2019-04-09 12:20:00,90.07,90.09,90.04,90.05,15194.0,69.9574,69.9729,69.9341,69.9418,15194.0
2019-04-09 12:25:00,90.05,90.07,90.02,90.05,12745.0,69.9418,69.9574,69.9185,69.9418,12745.0
2019-04-09 12:30:00,90.05,90.05,90.0,90.02,11399.0,69.9418,69.9418,69.903,69.9185,11399.0
2019-04-09 12:35:00,90.02,90.07,90.02,90.06,12591.0,69.9185,69.9574,69.9185,69.9496,12591.0
2019-04-09 12:40:00,90.05,90.1,90.02,90.08,8933.0,69.9418,69.9807,69.9185,69.9651,8933.0
2019-04-09 12:45:00,90.08,90.08,90.05,90.07,8730.0,69.9651,69.9651,69.9418,69.9574,8730.0
2019-04-09 12:50:00,90.07,90.08,90.04,90.06,8836.0,69.9574,69.9651,69.9341,69.9496,8836.0
2019-04-09 12:55:00,90.04,90.08,90.04,90.06,7745.0,69.9341,69.9651,69.9341,69.9496,7745.0
2019-04-09 13:00:00,90.06,90.06,90.0,90.04,13949.0,69.9496,69.9496,69.903,69.9341,13949.0
2019-04-09 13:05:00,90.04,90.04,89.96,89.98,13929.0,69.9341,69.9341,69.8719,69.8874,13929.0
2019-04-09 13:10:00,89.98,90.0,89.89,89.9,31960.0,69.8874,69.903,69.8175,69.8253,31960.0
2019-04-09 13:15:00,89.9,89.93,89.89,89.9,14119.0,69.8253,69.8486,69.8175,69.8253,14119.0
2019-04-09 13:20:00,89.89,89.93,89.87,89.92,18585.0,69.8175,69.8486,69.802,69.8408,18585.0
2019-04-09 13:25:00,89.92,89.93,89.88,89.89,18089.0,69.8408,69.8486,69.8098,69.8175,18089.0
2019-04-09 13:30:00,89.89,89.9,89.84,89.87,18771.0,69.8175,69.8253,69.7787,69.802,18771.0
2019-04-09 13:35:00,89.87,89.89,89.85,89.88,10565.0,69.802,69.8175,69.7865,69.8098,10565.0
2019-04-09 13:40:00,89.88,89.88,89.82,89.82,21747.0,69.8098,69.8098,69.7632,69.7632,21747.0
2019-04-09 13:45:00,89.81,89.87,89.81,89.85,9526.0,69.7554,69.802,69.7554,69.7865,9526.0
2019-04-09 13:50:00,89.85,89.92,89.84,89.89,13773.0,69.7865,69.8408,69.7787,69.8175,13773.0
2019-04-09 13:55:00,89.89,89.94,89.87,89.91,19244.0,69.8175,69.8564,69.802,69.8331,19244.0
2019-04-09 14:00:00,89.9,89.91,89.86,89.87,14117.0,69.8253,69.8331,69.7942,69.802,14117.0
2019-04-09 14:05:00,89.87,89.92,89.86,89.91,13319.0,69.802,69.8408,69.7942,69.8331,13319.0
2019-04-09 14:10:00,89.91,89.92,89.86,89.89,15982.0,69.8331,69.8408,69.7942,69.8175,15982.0
2019-04-09 14:15:00,89.89,89.92,89.88,89.89,14143.0,69.8175,69.8408,69.8098,69.8175,14143.0
2019-04-09 14:20:00,89.9,89.96,89.89,89.95,23466.0,69.8253,69.8719,69.8175,69.8641,23466.0
2019-04-09 14:25:00,89.97,89.99,89.93,89.96,14093.0,69.8797,69.8952,69.8486,69.8719,14093.0
2019-04-09 14:30:00,89.97,89.99,89.95,89.97,11629.0,69.8797,69.8952,69.8641,69.8797,11629.0
2019-04-09 14:35:00,89.97,90.08,89.97,90.06,21310.0,69.8797,69.9651,69.8797,69.9496,21310.0
2019-04-09 14:40:00,90.05,90.05,89.95,90.0,21876.0,69.9418,69.9418,69.8641,69.903,21876.0
2019-04-09 14:45:00,90.0,90.03,89.99,90.03,14344.0,69.903,69.9263,69.8952,69.9263,14344.0
2019-04-09 14:50:00,90.03,90.09,90.02,90.05,19750.0,69.9263,69.9729,69.9185,69.9418,19750.0
2019-04-09 14:55:00,90.05,90.07,90.01,90.05,18727.0,69.9418,69.9574,69.9107,69.9418,18727.0
2019-04-09 15:00:00,90.06,90.11,90.04,90.09,21666.0,69.9496,69.9884,69.9341,69.9729,21666.0
2019-04-09 15:05:00,90.09,90.1,90.03,90.04,30134.0,69.9729,69.9807,69.9263,69.9341,30134.0
2019-04-09 15:10:00,90.04,90.11,90.03,90.1,18526.0,69.9341,69.9884,69.9263,69.9807,18526.0
2019-04-09 15:15:00,90.09,90.15,90.08,90.14,22015.0,69.9729,70.0195,69.9651,70.0117,22015.0
2019-04-09 15:20:00,90.14,90.16,90.11,90.16,19414.0,70.0117,70.0273,69.9884,70.0273,19414.0
2019-04-09 15:25:00,90.15,90.15,90.07,90.09,32899.0,70.0195,70.0195,69.9574,69.9729,32899.0
2019-04-09 15:30:00,90.09,90.16,90.09,90.13,30696.0,69.9729,70.0273,69.9729,70.004,30696.0
2019-04-09 15:35:00,90.11,90.15,90.08,90.15,45181.0,69.9884,70.0195,69.9651,70.0195,45181.0
2019-04-09 15:40:00,90.15,90.17,90.11,90.15,32150.0,70.0195,70.035,69.9884,70.0195,32150.0
2019-04-09 15:45:00,90.14,90.17,90.09,90.12,75348.0,70.0117,70.035,69.9729,69.9962,75348.0
2019-04-09 15:50:00,90.12,90.22,90.12,90.19,78460.0,69.9962,70.0739,69.9962,70.0506,78460.0
2019-04-09 15:55:00,90.18,90.26,90.1,90.26,145976.0,70.0428,70.1049,69.9807,70.1049,145976.0
2019-04-10 09:30:00,90.49,90.51,90.24,90.31,52955.0,70.2836,70.2991,70.0894,70.1438,52955.0
2019-04-10 09:35:00,90.29,90.73,90.29,90.73,20611.0,70.1282,70.47,70.1282,70.47,20611.0
2019-04-10 09:40:00,90.72,90.74,90.57,90.72,32143.0,70.4622,70.4777,70.3457,70.4622,32143.0
2019-04-10 09:45:00,90.7,91.03,90.7,91.01,65676.0,70.4467,70.703,70.4467,70.6874,65676.0
2019-04-10 09:50:00,91.01,91.02,90.86,90.93,28996.0,70.6874,70.6952,70.5709,70.6253,28996.0
2019-04-10 09:55:00,90.92,91.08,90.91,90.96,25542.0,70.6175,70.7418,70.6098,70.6486,25542.0
2019-04-10 10:00:00,90.96,90.96,90.69,90.78,31861.0,70.6486,70.6486,70.4389,70.5088,31861.0
2019-04-10 10:05:00,90.77,90.86,90.75,90.79,22421.0,70.501,70.5709,70.4855,70.5166,22421.0
2019-04-10 10:10:00,90.79,90.85,90.73,90.73,14701.0,70.5166,70.5632,70.47,70.47,14701.0
2019-04-10 10:15:00,90.72,90.83,90.72,90.76,19225.0,70.4622,70.5476,70.4622,70.4933,19225.0
2019-04-10 10:20:00,90.78,90.82,90.73,90.74,11200.0,70.5088,70.5399,70.47,70.4777,11200.0
2019-04-10 10:25:00,90.75,90.83,90.71,90.81,17562.0,70.4855,70.5476,70.4544,70.5321,17562.0
2019-04-10 10:30:00,90.82,90.86,90.76,90.77,16431.0,70.5399,70.5709,70.4933,70.501,16431.0
2019-04-10 10:35:00,90.78,90.81,90.74,90.81,16673.0,70.5088,70.5321,70.4777,70.5321,16673.0
2019-04-10 10:40:00,90.82,90.97,90.79,90.95,28932.0,70.5399,70.6564,70.5166,70.6408,28932.0
2019-04-10 10:45:00,90.96,90.99,90.84,90.85,28043.0,70.6486,70.6719,70.5554,70.5632,28043.0
2019-04-10 10:50:00,90.85,90.95,90.84,90.91,16745.0,70.5632,70.6408,70.5554,70.6098,16745.0
2019-04-10 10:55:00,90.9,90.98,90.88,90.91,18472.0,70.602,70.6641,70.5865,70.6098,18472.0
2019-04-10 11:00:00,90.9,90.91,90.7,90.7,17466.0,70.602,70.6098,70.4467,70.4467,17466.0
2019-04-10 11:05:00,90.69,90.69,90.52,90.53,18654.0,70.4389,70.4389,70.3069,70.3146,18654.0
2019-04-10 11:10:00,90.52,90.54,90.44,90.45,18902.0,70.3069,70.3224,70.2447,70.2525,18902.0
2019-04-10 11:15:00,90.44,90.44,90.31,90.34,29295.0,70.2447,70.2447,70.1438,70.1671,29295.0
2019-04-10 11:20:00,90.35,90.35,90.25,90.28,32280.0,70.1748,70.1748,70.0972,70.1205,32280.0
2019-04-10 11:25:00,90.28,90.4,90.26,90.37,22841.0,70.1205,70.2137,70.1049,70.1904,22841.0
2019-04-10 11:30:00,90.37,90.41,90.29,90.29,18707.0,70.1904,70.2214,70.1282,70.1282,18707.0
2019-04-10 11:35:00,90.3,90.31,89.95,90.05,264819.0,70.136,70.1438,69.8641,69.9418,264819.0
2019-04-10 11:40:00,90.05,90.32,90.05,90.25,164079.0,69.9418,70.1515,69.9418,70.0972,164079.0
2019-04-10 11:45:00,90.23,90.37,90.15,90.37,58072.0,70.0816,70.1904,70.0195,70.1904,58072.0
2019-04-10 11:50:00,90.37,90.42,90.32,90.33,86806.0,70.1904,70.2292,70.1515,70.1593,86806.0
2019-04-10 11:55:00,90.33,90.37,90.25,90.28,35253.0,70.1593,70.1904,70.0972,70.1205,35253.0
2019-04-10 12:00:00,90.27,90.27,90.13,90.14,27399.0,70.1127,70.1127,70.004,70.0117,27399.0
2019-04-10 12:05:00,90.14,90.18,90.07,90.09,20063.0,70.0117,70.0428,69.9574,69.9729,20063.0
2019-04-10 12:10:00,90.08,90.11,90.02,90.08,46393.0,69.9651,69.9884,69.9185,69.9651,46393.0
2019-04-10 12:15:00,90.08,90.08,90.04,90.05,14321.0,69.9651,69.9651,69.9341,69.9418,14321.0
2019-04-10 12:20:00,90.05,90.07,89.94,89.98,29034.0,69.9418,69.9574,69.8564,69.8874,29034.0
2019-04-10 12:25:00,89.99,90.01,89.94,89.95,19585.0,69.8952,69.9107,69.8564,69.8641,19585.0
2019-04-10 12:30:00,89.95,89.97,89.89,89.93,24289.0,69.8641,69.8797,69.8175,69.8486,24289.0
2019-04-10 12:35:00,89.93,89.94,89.81,89.81,24080.0,69.8486,69.8564,69.7554,69.7554,24080.0
2019-04-10 12:40:00,89.82,89.83,89.76,89.79,16260.0,69.7632,69.7709,69.7166,69.7399,16260.0
2019-04-10 12:45:00,89.79,89.86,89.73,89.76,31310.0,69.7399,69.7942,69.6933,69.7166,31310.0
2019-04-10 12:50:00,89.76,89.8,89.7,89.74,15595.0,69.7166,69.7476,69.67,69.701,15595.0
2019-04-10 12:55:00,89.75,89.81,89.73,89.8,27895.0,69.7088,69.7554,69.6933,69.7476,27895.0
2019-04-10 13:00:00,89.81,89.87,89.77,89.85,19101.0,69.7554,69.802,69.7243,69.7865,19101.0
2019-04-10 13:05:00,89.84,89.94,89.83,89.89,23098.0,69.7787,69.8564,69.7709,69.8175,23098.0
2019-04-10 13:10:00,89.9,89.96,89.88,89.95,18179.0,69.8253,69.8719,69.8098,69.8641,18179.0
2019-04-10 13:15:00,89.94,89.96,89.91,89.92,14283.0,69.8564,69.8719,69.8331,69.8408,14283.0
2019-04-10 13:20:00,89.92,89.95,89.9,89.91,23380.0,69.8408,69.8641,69.8253,69.8331,23380.0
2019-04-10 13:25:00,89.91,89.93,89.9,89.92,15207.0,69.8331,69.8486,69.8253,69.8408,15207.0
2019-04-10 13:30:00,89.92,89.97,89.87,89.88,13563.0,69.8408,69.8797,69.802,69.8098,13563.0
2019-04-10 13:35:00,89.88,89.94,89.86,89.86,13871.0,69.8098,69.8564,69.7942,69.7942,13871.0
2019-04-10 13:40:00,89.87,89.88,89.8,89.83,18387.0,69.802,69.8098,69.7476,69.7709,18387.0
2019-04-10 13:45:00,89.84,89.87,89.81,89.87,14555.0,69.7787,69.802,69.7554,69.802,14555.0
2019-04-10 13:50:00,89.87,89.88,89.79,89.84,21106.0,69.802,69.8098,69.7399,69.7787,21106.0
2019-04-10 13:55:00,89.85,89.93,89.85,89.9,11034.0,69.7865,69.8486,69.7865,69.8253,11034.0
2019-04-10 14:00:00,89.9,90.0,89.88,89.89,21144.0,69.8253,69.903,69.8098,69.8175,21144.0
2019-04-10 14:05:00,89.89,89.93,89.83,89.9,18360.0,69.8175,69.8486,69.7709,69.8253,18360.0
2019-04-10 14:10:00,89.9,89.91,89.82,89.88,13517.0,69.8253,69.8331,69.7632,69.8098,13517.0
2019-04-10 14:15:00,89.87,89.9,89.85,89.88,10539.0,69.802,69.8253,69.7865,69.8098,10539.0
2019-04-10 14:20:00,89.88,89.89,89.84,89.87,17898.0,69.8098,69.8175,69.7787,69.802,17898.0
2019-04-10 14:25:00,89.87,89.87,89.77,89.8,16315.0,69.802,69.802,69.7243,69.7476,16315.0
2019-04-10 14:30:00,89.8,89.82,89.75,89.78,14127.0,69.7476,69.7632,69.7088,69.7321,14127.0
2019-04-10 14:35:00,89.77,89.83,89.77,89.81,14075.0,69.7243,69.7709,69.7243,69.7554,14075.0
2019-04-10 14:40:00,89.81,89.83,89.8,89.81,11664.0,69.7554,69.7709,69.7476,69.7554,11664.0
2019-04-10 14:45:00,89.81,89.87,89.81,89.87,19434.0,69.7554,69.802,69.7554,69.802,19434.0
2019-04-10 14:50:00,89.88,89.89,89.81,89.83,17308.0,69.8098,69.8175,69.7554,69.7709,17308.0
2019-04-10 14:55:00,89.83,89.87,89.81,89.87,23288.0,69.7709,69.802,69.7554,69.802,23288.0
2019-04-10 15:00:00,89.88,89.91,89.82,89.89,25085.0,69.8098,69.8331,69.7632,69.8175,25085.0
2019-04-10 15:05:00,89.89,89.91,89.83,89.84,24245.0,69.8175,69.8331,69.7709,69.7787,24245.0
2019-04-10 15:10:00,89.85,89.86,89.77,89.79,26255.0,69.7865,69.7942,69.7243,69.7399,26255.0
2019-04-10 15:15:00,89.79,89.81,89.76,89.8,17409.0,69.7399,69.7554,69.7166,69.7476,17409.0
2019-04-10 15:20:00,89.81,89.82,89.78,89.8,22128.0,69.7554,69.7632,69.7321,69.7476,22128.0
2019-04-10 15:25:00,89.79,89.79,89.71,89.72,36014.0,69.7399,69.7399,69.6777,69.6855,36014.0
2019-04-10 15:30:00,89.72,89.8,89.72,89.8,34086.0,69.6855,69.7476,69.6855,69.7476,34086.0
2019-04-10 15:35:00,89.81,89.95,89.81,89.93,33082.0,69.7554,69.8641,69.7554,69.8486,33082.0
2019-04-10 15:40:00,89.93,89.95,89.81,89.83,45348.0,69.8486,69.8641,69.7554,69.7709,45348.0
2019-04-10 15:45:00,89.82,89.89,89.77,89.88,66013.0,69.7632,69.8175,69.7243,69.8098,66013.0
2019-04-10 15:50:00,89.88,89.92,89.83,89.91,72964.0,69.8098,69.8408,69.7709,69.8331,72964.0
2019-04-10 15:55:00,89.9,89.95,89.81,89.95,175300.0,69.8253,69.8641,69.7554,69.8641,175300.0
2019-04-11 09:30:00,90.04,90.12,89.8,89.87,38344.0,69.9341,69.9962,69.7476,69.802,38344.0
2019-04-11 09:35:00,89.94,90.04,89.85,90.02,11726.0,69.8564,69.9341,69.7865,69.9185,11726.0
2019-04-11 09:40:00,90.01,90.1,89.94,90.04,12948.0,69.9107,69.9807,69.8564,69.9341,12948.0
2019-04-11 09:45:00,90.09,90.11,89.9,90.01,13943.0,69.9729,69.9884,69.8253,69.9107,13943.0
2019-04-11 09:50:00,90.03,90.1,90.02,90.09,9732.0,69.9263,69.9807,69.9185,69.9729,9732.0
2019-04-11 09:55:00,90.09,90.24,90.09,90.23,11077.0,69.9729,70.0894,69.9729,70.0816,11077.0
2019-04-11 10:00:00,90.22,90.33,90.15,90.33,19036.0,70.0739,70.1593,70.0195,70.1593,19036.0
2019-04-11 10:05:00,90.33,90.46,90.32,90.33,19449.0,70.1593,70.2603,70.1515,70.1593,19449.0
2019-04-11 10:10:00,90.32,90.35,90.16,90.19,15084.0,70.1515,70.1748,70.0273,70.0506,15084.0
2019-04-11 10:15:00,90.16,90.17,90.05,90.13,11285.0,70.0273,70.035,69.9418,70.004,11285.0
2019-04-11 10:20:00,90.12,90.23,90.11,90.17,9910.0,69.9962,70.0816,69.9884,70.035,9910.0
2019-04-11 10:25:00,90.18,90.24,90.18,90.19,11878.0,70.0428,70.0894,70.0428,70.0506,11878.0
2019-04-11 10:30:00,90.19,90.25,90.15,90.22,9026.0,70.0506,70.0972,70.0195,70.0739,9026.0
2019-04-11 10:35:00,90.23,90.27,89.9,89.92,30083.0,70.0816,70.1127,69.8253,69.8408,30083.0
2019-04-11 10:40:00,89.95,90.05,89.94,90.01,14867.0,69.8641,69.9418,69.8564,69.9107,14867.0
2019-04-11 10:45:00,90.01,90.02,89.91,89.93,11248.0,69.9107,69.9185,69.8331,69.8486,11248.0
2019-04-11 10:50:00,89.93,90.0,89.92,89.99,10077.0,69.8486,69.903,69.8408,69.8952,10077.0
2019-04-11 10:55:00,90.0,90.04,89.95,90.03,16427.0,69.903,69.9341,69.8641,69.9263,16427.0
2019-04-11 11:00:00,90.03,90.18,90.02,90.14,16116.0,69.9263,70.0428,69.9185,70.0117,16116.0
2019-04-11 11:05:00,90.14,90.25,90.14,90.15,8533.0,70.0117,70.0972,70.0117,70.0195,8533.0
2019-04-11 11:10:00,90.15,90.21,90.15,90.16,14043.0,70.0195,70.0661,70.0195,70.0273,14043.0
2019-04-11 11:15:00,90.16,90.25,90.16,90.23,9489.0,70.0273,70.0972,70.0273,70.0816,9489.0
2019-04-11 11:20:00,90.25,90.28,90.15,90.16,18186.0,70.0972,70.1205,70.0195,70.0273,18186.0
2019-04-11 11:25:00,90.16,90.31,90.16,90.28,16461.0,70.0273,70.1438,70.0273,70.1205,16461.0
2019-04-11 11:30:00,90.28,90.31,90.21,90.31,12522.0,70.1205,70.1438,70.0661,70.1438,12522.0
2019-04-11 11:35:00,90.3,90.36,90.28,90.32,7122.0,70.136,70.1826,70.1205,70.1515,7122.0
2019-04-11 11:40:00,90.32,90.32,90.13,90.17,40244.0,70.1515,70.1515,70.004,70.035,40244.0
2019-04-11 11:45:00,90.16,90.21,90.1,90.1,12025.0,70.0273,70.0661,69.9807,69.9807,12025.0
2019-04-11 11:50:00,90.09,90.19,90.06,90.15,25026.0,69.9729,70.0506,69.9496,70.0195,25026.0
2019-04-11 11:55:00,90.16,90.2,90.1,90.1,21964.0,70.0273,70.0583,69.9807,69.9807,21964.0
2019-04-11 12:00:00,90.11,90.13,90.06,90.12,8785.0,69.9884,70.004,69.9496,69.9962,8785.0
2019-04-11 12:05:00,90.13,90.16,90.09,90.1,12675.0,70.004,70.0273,69.9729,69.9807,12675.0
2019-04-11 12:10:00,90.1,90.1,90.01,90.01,6455.0,69.9807,69.9807,69.9107,69.9107,6455.0
2019-04-11 12:15:00,90.01,90.09,90.01,90.06,11630.0,69.9107,69.9729,69.9107,69.9496,11630.0
2019-04-11 12:20:00,90.07,90.13,90.05,90.05,14541.0,69.9574,70.004,69.9418,69.9418,14541.0
2019-04-11 12:25:00,90.04,90.07,89.99,90.02,12393.0,69.9341,69.9574,69.8952,69.9185,12393.0
2019-04-11 12:30:00,90.02,90.03,89.93,89.95,24372.0,69.9185,69.9263,69.8486,69.8641,24372.0
2019-04-11 12:35:00,89.96,90.01,89.94,90.0,9080.0,69.8719,69.9107,69.8564,69.903,9080.0
2019-04-11 12:40:00,89.99,90.01,89.98,90.0,8726.0,69.8952,69.9107,69.8874,69.903,8726.0
2019-04-11 12:45:00,90.01,90.01,89.94,89.97,12914.0,69.9107,69.9107,69.8564,69.8797,12914.0
2019-04-11 12:50:00,89.96,89.97,89.9,89.92,12783.0,69.8719,69.8797,69.8253,69.8408,12783.0
2019-04-11 12:55:00,89.91,89.98,89.88,89.96,14406.0,69.8331,69.8874,69.8098,69.8719,14406.0
2019-04-11 13:00:00,89.97,90.01,89.93,90.01,11558.0,69.8797,69.9107,69.8486,69.9107,11558.0
2019-04-11 13:05:00,90.01,90.01,89.9,89.91,21745.0,69.9107,69.9107,69.8253,69.8331,21745.0
2019-04-11 13:10:00,89.91,90.01,89.9,90.0,9687.0,69.8331,69.9107,69.8253,69.903,9687.0
2019-04-11 13:15:00,90.0,90.03,89.96,90.02,25185.0,69.903,69.9263,69.8719,69.9185,25185.0
2019-04-11 13:20:00,90.0,90.0,89.91,89.94,19011.0,69.903,69.903,69.8331,69.8564,19011.0
2019-04-11 13:25:00,89.94,89.97,89.93,89.95,5846.0,69.8564,69.8797,69.8486,69.8641,5846.0
2019-04-11 13:30:00,89.96,89.97,89.93,89.96,8229.0,69.8719,69.8797,69.8486,69.8719,8229.0
2019-04-11 13:35:00,89.95,89.98,89.92,89.94,7212.0,69.8641,69.8874,69.8408,69.8564,7212.0
2019-04-11 13:40:00,89.95,89.96,89.92,89.95,15135.0,69.8641,69.8719,69.8408,69.8641,15135.0
2019-04-11 13:45:00,89.95,90.02,89.95,90.01,6899.0,69.8641,69.9185,69.8641,69.9107,6899.0
2019-04-11 13:50:00,90.0,90.01,89.95,90.01,6951.0,69.903,69.9107,69.8641,69.9107,6951.0
2019-04-11 13:55:00,90.01,90.01,89.95,89.96,9265.0,69.9107,69.9107,69.8641,69.8719,9265.0
2019-04-11 14:00:00,89.97,89.98,89.92,89.95,10807.0,69.8797,69.8874,69.8408,69.8641,10807.0
2019-04-11 14:05:00,89.96,89.96,89.87,89.93,23958.0,69.8719,69.8719,69.802,69.8486,23958.0
2019-04-11 14:10:00,89.93,90.01,89.92,89.94,15704.0,69.8486,69.9107,69.8408,69.8564,15704.0
2019-04-11 14:15:00,89.95,89.97,89.92,89.93,11515.0,69.8641,69.8797,69.8408,69.8486,11515.0
2019-04-11 14:20:00,89.93,89.95,89.9,89.9,17149.0,69.8486,69.8641,69.8253,69.8253,17149.0
2019-04-11 14:25:00,89.91,89.92,89.87,89.89,7504.0,69.8331,69.8408,69.802,69.8175,7504.0
2019-04-11 14:30:00,89.89,89.9,89.84,89.85,15239.0,69.8175,69.8253,69.7787,69.7865,15239.0
2019-04-11 14:35:00,89.85,89.88,89.81,89.81,40354.0,69.7865,69.8098,69.7554,69.7554,40354.0
2019-04-11 14:40:00,89.82,89.96,89.8,89.95,73826.0,69.7632,69.8719,69.7476,69.8641,73826.0
2019-04-11 14:45:00,89.95,89.99,89.91,89.92,37039.0,69.8641,69.8952,69.8331,69.8408,37039.0
2019-04-11 14:50:00,89.92,89.98,89.89,89.96,50055.0,69.8408,69.8874,69.8175,69.8719,50055.0
2019-04-11 14:55:00,89.95,89.96,89.92,89.94,20353.0,69.8641,69.8719,69.8408,69.8564,20353.0
2019-04-11 15:00:00,89.94,89.97,89.9,89.95,15942.0,69.8564,69.8797,69.8253,69.8641,15942.0
2019-04-11 15:05:00,89.95,89.97,89.89,89.93,25449.0,69.8641,69.8797,69.8175,69.8486,25449.0
2019-04-11 15:10:00,89.94,89.94,89.86,89.86,13892.0,69.8564,69.8564,69.7942,69.7942,13892.0
2019-04-11 15:15:00,89.87,89.92,89.84,89.92,14839.0,69.802,69.8408,69.7787,69.8408,14839.0
2019-04-11 15:20:00,89.92,89.93,89.89,89.91,14066.0,69.8408,69.8486,69.8175,69.8331,14066.0
2019-04-11 15:25:00,89.91,89.94,89.88,89.93,26161.0,69.8331,69.8564,69.8098,69.8486,26161.0
2019-04-11 15:30:00,89.93,90.16,89.92,90.14,33395.0,69.8486,70.0273,69.8408,70.0117,33395.0
2019-04-11 15:35:00,90.13,90.23,90.13,90.16,45946.0,70.004,70.0816,70.004,70.0273,45946.0
2019-04-11 15:40:00,90.15,90.16,90.09,90.14,43486.0,70.0195,70.0273,69.9729,70.0117,43486.0
2019-04-11 15:45:00,90.15,90.31,90.14,90.25,67487.0,70.0195,70.1438,70.0117,70.0972,67487.0
2019-04-11 15:50:00,90.24,90.31,90.21,90.24,69655.0,70.0894,70.1438,70.0661,70.0894,69655.0
2019-04-11 15:55:00,90.23,90.32,90.23,90.25,186359.0,70.0816,70.1515,70.0816,70.0972,186359.0
2019-04-12 09:30:00,89.7,89.7,89.21,89.45,81037.0,69.67,69.67,69.2894,69.4758,81037.0
2019-04-12 09:35:00,89.46,89.65,89.28,89.56,60067.0,69.4836,69.6311,69.3438,69.5612,60067.0
2019-04-12 09:40:00,89.54,89.78,89.45,89.7,39365.0,69.5457,69.7321,69.4758,69.67,39365.0
2019-04-12 09:45:00,89.7,89.82,89.63,89.74,32100.0,69.67,69.7632,69.6156,69.701,32100.0
2019-04-12 09:50:00,89.76,89.82,89.71,89.81,33627.0,69.7166,69.7632,69.6777,69.7554,33627.0
2019-04-12 09:55:00,89.81,89.81,89.55,89.66,26796.0,69.7554,69.7554,69.5535,69.6389,26796.0
2019-04-12 10:00:00,89.67,89.82,89.65,89.79,23610.0,69.6467,69.7632,69.6311,69.7399,23610.0
2019-04-12 10:05:00,89.79,89.88,89.73,89.83,31204.0,69.7399,69.8098,69.6933,69.7709,31204.0
2019-04-12 10:10:00,89.84,89.85,89.76,89.85,19592.0,69.7787,69.7865,69.7166,69.7865,19592.0
2019-04-12 10:15:00,89.85,89.99,89.85,89.96,24804.0,69.7865,69.8952,69.7865,69.8719,24804.0
2019-04-12 10:20:00,89.95,90.03,89.9,89.92,20238.0,69.8641,69.9263,69.8253,69.8408,20238.0
2019-04-12 10:25:00,89.93,90.02,89.89,89.95,19407.0,69.8486,69.9185,69.8175,69.8641,19407.0
2019-04-12 10:30:00,89.94,89.99,89.91,89.98,20778.0,69.8564,69.8952,69.8331,69.8874,20778.0
2019-04-12 10:35:00,89.99,90.06,89.97,90.0,23047.0,69.8952,69.9496,69.8797,69.903,23047.0
2019-04-12 10:40:00,90.0,90.02,89.99,90.01,14361.0,69.903,69.9185,69.8952,69.9107,14361.0
2019-04-12 10:45:00,90.01,90.15,89.98,90.06,27970.0,69.9107,70.0195,69.8874,69.9496,27970.0
2019-04-12 10:50:00,90.05,90.06,89.97,90.04,11510.0,69.9418,69.9496,69.8797,69.9341,11510.0
2019-04-12 10:55:00,90.02,90.02,89.92,89.98,12084.0,69.9185,69.9185,69.8408,69.8874,12084.0
2019-04-12 11:00:00,89.98,90.06,89.98,90.01,60797.0,69.8874,69.9496,69.8874,69.9107,60797.0
2019-04-12 11:05:00,90.01,90.06,89.96,90.0,34888.0,69.9107,69.9496,69.8719,69.903,34888.0
2019-04-12 11:10:00,90.0,90.09,89.98,90.08,78326.0,69.903,69.9729,69.8874,69.9651,78326.0
2019-04-12 11:15:00,90.09,90.23,90.08,90.19,53727.0,69.9729,70.0816,69.9651,70.0506,53727.0
2019-04-12 11:20:00,90.19,90.27,90.15,90.26,17737.0,70.0506,70.1127,70.0195,70.1049,17737.0
2019-04-12 11:25:00,90.26,90.26,90.21,90.25,18119.0,70.1049,70.1049,70.0661,70.0972,18119.0
2019-04-12 11:30:00,90.25,90.34,90.24,90.34,24859.0,70.0972,70.1671,70.0894,70.1671,24859.0
2019-04-12 11:35:00,90.33,90.35,90.28,90.31,71846.0,70.1593,70.1748,70.1205,70.1438,71846.0
2019-04-12 11:40:00,90.32,90.33,90.21,90.24,52390.0,70.1515,70.1593,70.0661,70.0894,52390.0
2019-04-12 11:45:00,90.22,90.23,90.16,90.2,18082.0,70.0739,70.0816,70.0273,70.0583,18082.0
2019-04-12 11:50:00,90.19,90.23,90.14,90.22,14614.0,70.0506,70.0816,70.0117,70.0739,14614.0
2019-04-12 11:55:00,90.23,90.25,90.19,90.2,24113.0,70.0816,70.0972,70.0506,70.0583,24113.0
2019-04-12 12:00:00,90.21,90.23,90.14,90.16,30156.0,70.0661,70.0816,70.0117,70.0273,30156.0
2019-04-12 12:05:00,90.15,90.24,90.13,90.21,11586.0,70.0195,70.0894,70.004,70.0661,11586.0
2019-04-12 12:10:00,90.24,90.28,90.24,90.25,5822.0,70.0894,70.1205,70.0894,70.0972,5822.0
2019-04-12 12:15:00,90.25,90.33,90.24,90.26,27157.0,70.0972,70.1593,70.0894,70.1049,27157.0
2019-04-12 12:20:00,90.26,90.26,90.2,90.21,13050.0,70.1049,70.1049,70.0583,70.0661,13050.0
2019-04-12 12:25:00,90.21,90.23,90.2,90.21,7224.0,70.0661,70.0816,70.0583,70.0661,7224.0
2019-04-12 12:30:00,90.2,90.24,90.19,90.2,16330.0,70.0583,70.0894,70.0506,70.0583,16330.0
2019-04-12 12:35:00,90.19,90.29,90.18,90.2,99691.0,70.0506,70.1282,70.0428,70.0583,99691.0
2019-04-12 12:40:00,90.19,90.19,90.12,90.17,27674.0,70.0506,70.0506,69.9962,70.035,27674.0
2019-04-12 12:45:00,90.16,90.22,90.14,90.21,7915.0,70.0273,70.0739,70.0117,70.0661,7915.0
2019-04-12 12:50:00,90.19,90.2,90.14,90.16,22149.0,70.0506,70.0583,70.0117,70.0273,22149.0
2019-04-12 12:55:00,90.16,90.22,90.15,90.2,31085.0,70.0273,70.0739,70.0195,70.0583,31085.0
2019-04-12 13:00:00,90.21,90.28,90.15,90.22,44476.0,70.0661,70.1205,70.0195,70.0739,44476.0
2019-04-12 13:05:00,90.22,90.22,90.12,90.22,52812.0,70.0739,70.0739,69.9962,70.0739,52812.0
2019-04-12 13:10:00,90.21,90.23,90.12,90.16,60738.0,70.0661,70.0816,69.9962,70.0273,60738.0
2019-04-12 13:15:00,90.15,90.18,90.11,90.12,12618.0,70.0195,70.0428,69.9884,69.9962,12618.0
2019-04-12 13:20:00,90.12,90.13,90.09,90.11,40609.0,69.9962,70.004,69.9729,69.9884,40609.0
2019-04-12 13:25:00,90.12,90.13,90.03,90.06,57291.0,69.9962,70.004,69.9263,69.9496,57291.0
2019-04-12 13:30:00,90.07,90.12,90.06,90.08,15223.0,69.9574,69.9962,69.9496,69.9651,15223.0
2019-04-12 13:35:00,90.08,90.11,90.06,90.09,17217.0,69.9651,69.9884,69.9496,69.9729,17217.0
2019-04-12 13:40:00,90.09,90.13,90.07,90.12,31854.0,69.9729,70.004,69.9574,69.9962,31854.0
2019-04-12 13:45:00,90.12,90.2,90.11,90.14,17869.0,69.9962,70.0583,69.9884,70.0117,17869.0
2019-04-12 13:50:00,90.15,90.16,90.07,90.14,54102.0,70.0195,70.0273,69.9574,70.0117,54102.0
2019-04-12 13:55:00,90.14,90.18,90.12,90.12,28505.0,70.0117,70.0428,69.9962,69.9962,28505.0
2019-04-12 14:00:00,90.12,90.21,90.11,90.19,16392.0,69.9962,70.0661,69.9884,70.0506,16392.0
2019-04-12 14:05:00,90.19,90.2,90.12,90.15,15563.0,70.0506,70.0583,69.9962,70.0195,15563.0
2019-04-12 14:10:00,90.15,90.22,90.15,90.19,22372.0,70.0195,70.0739,70.0195,70.0506,22372.0
2019-04-12 14:15:00,90.19,90.27,90.18,90.25,31218.0,70.0506,70.1127,70.0428,70.0972,31218.0
2019-04-12 14:20:00,90.24,90.3,90.24,90.28,13864.0,70.0894,70.136,70.0894,70.1205,13864.0
2019-04-12 14:25:00,90.28,90.3,90.18,90.21,61150.0,70.1205,70.136,70.0428,70.0661,61150.0
2019-04-12 14:30:00,90.21,90.3,90.21,90.25,23905.0,70.0661,70.136,70.0661,70.0972,23905.0
2019-04-12 14:35:00,90.26,90.41,90.26,90.41,16055.0,70.1049,70.2214,70.1049,70.2214,16055.0
2019-04-12 14:40:00,90.41,90.47,90.38,90.38,19491.0,70.2214,70.268,70.1981,70.1981,19491.0
2019-04-12 14:45:00,90.37,90.38,90.28,90.31,24406.0,70.1904,70.1981,70.1205,70.1438,24406.0
2019-04-12 14:50:00,90.29,90.43,90.28,90.43,19002.0,70.1282,70.237,70.1205,70.237,19002.0
2019-04-12 14:55:00,90.42,90.43,90.28,90.29,100788.0,70.2292,70.237,70.1205,70.1282,100788.0
2019-04-12 15:00:00,90.3,90.34,90.25,90.25,19944.0,70.136,70.1671,70.0972,70.0972,19944.0
2019-04-12 15:05:00,90.25,90.32,90.24,90.28,29003.0,70.0972,70.1515,70.0894,70.1205,29003.0
2019-04-12 15:10:00,90.28,90.3,90.25,90.29,12566.0,70.1205,70.136,70.0972,70.1282,12566.0
2019-04-12 15:15:00,90.29,90.36,90.25,90.33,30576.0,70.1282,70.1826,70.0972,70.1593,30576.0
2019-04-12 15:20:00,90.33,90.41,90.31,90.41,34195.0,70.1593,70.2214,70.1438,70.2214,34195.0
2019-04-12 15:25:00,90.41,90.42,90.27,90.33,41082.0,70.2214,70.2292,70.1127,70.1593,41082.0
2019-04-12 15:30:00,90.33,90.4,90.29,90.4,66851.0,70.1593,70.2137,70.1282,70.2137,66851.0
2019-04-12 15:35:00,90.41,90.46,90.38,90.39,37705.0,70.2214,70.2603,70.1981,70.2059,37705.0
2019-04-12 15:40:00,90.39,90.4,90.31,90.31,62619.0,70.2059,70.2137,70.1438,70.1438,62619.0
2019-04-12 15:45:00,90.31,90.34,90.26,90.32,109612.0,70.1438,70.1671,70.1049,70.1515,109612.0
2019-04-12 15:50:00,90.32,90.37,90.31,90.34,61522.0,70.1515,70.1904,70.1438,70.1671,61522.0
2019-04-12 15:55:00,90.35,90.45,90.31,90.45,197021.0,70.1748,70.2525,70.1438,70.2525,197021.0
2019-04-15 09:30:00,90.5,90.55,90.16,90.46,38698.0,70.2913,70.3302,70.0273,70.2603,38698.0
2019-04-15 09:35:00,90.4,90.71,90.39,90.6,22652.0,70.2137,70.4544,70.2059,70.369,22652.0
2019-04-15 09:40:00,90.62,90.74,90.55,90.63,19815.0,70.3845,70.4777,70.3302,70.3923,19815.0
2019-04-15 09:45:00,90.68,90.68,90.57,90.6,18272.0,70.4311,70.4311,70.3457,70.369,18272.0
2019-04-15 09:50:00,90.6,90.71,90.6,90.62,14410.0,70.369,70.4544,70.369,70.3845,14410.0
2019-04-15 09:55:00,90.61,90.63,90.52,90.58,16220.0,70.3768,70.3923,70.3069,70.3535,16220.0
2019-04-15 10:00:00,90.57,90.58,90.32,90.34,25311.0,70.3457,70.3535,70.1515,70.1671,25311.0
2019-04-15 10:05:00,90.34,90.37,90.3,90.34,15777.0,70.1671,70.1904,70.136,70.1671,15777.0
2019-04-15 10:10:00,90.34,90.35,90.27,90.31,13622.0,70.1671,70.1748,70.1127,70.1438,13622.0
2019-04-15 10:15:00,90.33,90.43,90.31,90.41,18586.0,70.1593,70.237,70.1438,70.2214,18586.0
2019-04-15 10:20:00,90.42,90.49,90.41,90.44,10539.0,70.2292,70.2836,70.2214,70.2447,10539.0
2019-04-15 10:25:00,90.45,90.51,90.44,90.5,17276.0,70.2525,70.2991,70.2447,70.2913,17276.0
2019-04-15 10:30:00,90.52,90.59,90.45,90.45,24595.0,70.3069,70.3612,70.2525,70.2525,24595.0
2019-04-15 10:35:00,90.46,90.6,90.46,90.59,22584.0,70.2603,70.369,70.2603,70.3612,22584.0
2019-04-15 10:40:00,90.59,90.64,90.57,90.61,16388.0,70.3612,70.4001,70.3457,70.3768,16388.0
2019-04-15 10:45:00,90.61,90.67,90.6,90.64,17362.0,70.3768,70.4234,70.369,70.4001,17362.0
2019-04-15 10:50:00,90.64,90.71,90.57,90.58,17793.0,70.4001,70.4544,70.3457,70.3535,17793.0
2019-04-15 10:55:00,90.59,90.68,90.57,90.66,15567.0,70.3612,70.4311,70.3457,70.4156,15567.0
2019-04-15 11:00:00,90.65,90.71,90.6,90.6,18159.0,70.4078,70.4544,70.369,70.369,18159.0
2019-04-15 11:05:00,90.63,90.67,90.6,90.61,13392.0,70.3923,70.4234,70.369,70.3768,13392.0
2019-04-15 11:10:00,90.61,90.67,90.6,90.64,12494.0,70.3768,70.4234,70.369,70.4001,12494.0
2019-04-15 11:15:00,90.64,90.68,90.61,90.65,18358.0,70.4001,70.4311,70.3768,70.4078,18358.0
2019-04-15 11:20:00,90.65,90.66,90.56,90.57,17621.0,70.4078,70.4156,70.3379,70.3457,17621.0
2019-04-15 11:25:00,90.56,90.6,90.54,90.58,13872.0,70.3379,70.369,70.3224,70.3535,13872.0
2019-04-15 11:30:00,90.58,90.62,90.56,90.62,14051.0,70.3535,70.3845,70.3379,70.3845,14051.0
2019-04-15 11:35:00,90.62,90.62,90.57,90.59,21105.0,70.3845,70.3845,70.3457,70.3612,21105.0
2019-04-15 11:40:00,90.59,90.65,90.56,90.65,14015.0,70.3612,70.4078,70.3379,70.4078,14015.0
2019-04-15 11:45:00,90.65,90.66,90.6,90.65,17453.0,70.4078,70.4156,70.369,70.4078,17453.0
2019-04-15 11:50:00,90.65,90.66,90.45,90.51,48342.0,70.4078,70.4156,70.2525,70.2991,48342.0
2019-04-15 11:55:00,90.52,90.59,90.52,90.57,11013.0,70.3069,70.3612,70.3069,70.3457,11013.0
2019-04-15 12:00:00,90.58,90.71,90.55,90.69,14180.0,70.3535,70.4544,70.3302,70.4389,14180.0
2019-04-15 12:05:00,90.67,90.71,90.67,90.7,7160.0,70.4234,70.4544,70.4234,70.4467,7160.0
2019-04-15 12:10:00,90.69,90.73,90.65,90.65,29985.0,70.4389,70.47,70.4078,70.4078,29985.0
2019-04-15 12:15:00,90.65,90.71,90.64,90.65,13024.0,70.4078,70.4544,70.4001,70.4078,13024.0
2019-04-15 12:20:00,90.64,90.67,90.62,90.63,13066.0,70.4001,70.4234,70.3845,70.3923,13066.0
2019-04-15 12:25:00,90.63,90.69,90.63,90.68,13620.0,70.3923,70.4389,70.3923,70.4311,13620.0
2019-04-15 12:30:00,90.68,90.74,90.66,90.73,9327.0,70.4311,70.4777,70.4156,70.47,9327.0
2019-04-15 12:35:00,90.73,90.74,90.66,90.67,18768.0,70.47,70.4777,70.4156,70.4234,18768.0
2019-04-15 12:40:00,90.67,90.68,90.61,90.63,14203.0,70.4234,70.4311,70.3768,70.3923,14203.0
2019-04-15 12:45:00,90.62,90.67,90.62,90.63,8426.0,70.3845,70.4234,70.3845,70.3923,8426.0
2019-04-15 12:50:00,90.63,90.65,90.62,90.64,9843.0,70.3923,70.4078,70.3845,70.4001,9843.0
2019-04-15 12:55:00,90.64,90.69,90.64,90.68,13170.0,70.4001,70.4389,70.4001,70.4311,13170.0
2019-04-15 13:00:00,90.67,90.68,90.63,90.63,9227.0,70.4234,70.4311,70.3923,70.3923,9227.0
2019-04-15 13:05:00,90.64,90.65,90.6,90.61,15919.0,70.4001,70.4078,70.369,70.3768,15919.0
2019-04-15 13:10:00,90.62,90.65,90.58,90.58,14236.0,70.3845,70.4078,70.3535,70.3535,14236.0
2019-04-15 13:15:00,90.59,90.6,90.51,90.57,11949.0,70.3612,70.369,70.2991,70.3457,11949.0
2019-04-15 13:20:00,90.56,90.58,90.51,90.51,11454.0,70.3379,70.3535,70.2991,70.2991,11454.0
2019-04-15 13:25:00,90.49,90.53,90.48,90.51,10452.0,70.2836,70.3146,70.2758,70.2991,10452.0
2019-04-15 13:30:00,90.5,90.55,90.48,90.49,13329.0,70.2913,70.3302,70.2758,70.2836,13329.0
2019-04-15 13:35:00,90.48,90.49,90.42,90.43,14381.0,70.2758,70.2836,70.2292,70.237,14381.0
2019-04-15 13:40:00,90.42,90.47,90.41,90.43,14342.0,70.2292,70.268,70.2214,70.237,14342.0
2019-04-15 13:45:00,90.43,90.55,90.43,90.55,10021.0,70.237,70.3302,70.237,70.3302,10021.0
2019-04-15 13:50:00,90.54,90.58,90.54,90.57,9282.0,70.3224,70.3535,70.3224,70.3457,9282.0
2019-04-15 13:55:00,90.57,90.61,90.57,90.59,12241.0,70.3457,70.3768,70.3457,70.3612,12241.0
2019-04-15 14:00:00,90.6,90.64,90.59,90.61,10718.0,70.369,70.4001,70.3612,70.3768,10718.0
2019-04-15 14:05:00,90.61,90.65,90.58,90.63,13443.0,70.3768,70.4078,70.3535,70.3923,13443.0
2019-04-15 14:10:00,90.63,90.63,90.47,90.5,18058.0,70.3923,70.3923,70.268,70.2913,18058.0
2019-04-15 14:15:00,90.5,90.51,90.41,90.43,22154.0,70.2913,70.2991,70.2214,70.237,22154.0
2019-04-15 14:20:00,90.42,90.49,90.42,90.47,14795.0,70.2292,70.2836,70.2292,70.268,14795.0
2019-04-15 14:25:00,90.47,90.47,90.4,90.42,21217.0,70.268,70.268,70.2137,70.2292,21217.0
2019-04-15 14:30:00,90.41,90.42,90.37,90.38,21536.0,70.2214,70.2292,70.1904,70.1981,21536.0
2019-04-15 14:35:00,90.37,90.39,90.29,90.34,19737.0,70.1904,70.2059,70.1282,70.1671,19737.0
2019-04-15 14:40:00,90.34,90.45,90.3,90.44,21140.0,70.1671,70.2525,70.136,70.2447,21140.0
2019-04-15 14:45:00,90.45,90.48,90.41,90.43,22316.0,70.2525,70.2758,70.2214,70.237,22316.0
2019-04-15 14:50:00,90.43,90.45,90.41,90.45,16391.0,70.237,70.2525,70.2214,70.2525,16391.0
2019-04-15 14:55:00,90.44,90.44,90.39,90.42,17876.0,70.2447,70.2447,70.2059,70.2292,17876.0
2019-04-15 15:00:00,90.42,90.43,90.36,90.43,23309.0,70.2292,70.237,70.1826,70.237,23309.0
2019-04-15 15:05:00,90.42,90.44,90.36,90.36,26505.0,70.2292,70.2447,70.1826,70.1826,26505.0
2019-04-15 15:10:00,90.37,90.37,90.23,90.23,22612.0,70.1904,70.1904,70.0816,70.0816,22612.0
2019-04-15 15:15:00,90.23,90.32,90.23,90.31,20477.0,70.0816,70.1515,70.0816,70.1438,20477.0
2019-04-15 15:20:00,90.31,90.33,90.25,90.33,24185.0,70.1438,70.1593,70.0972,70.1593,24185.0
2019-04-15 15:25:00,90.33,90.37,90.31,90.36,30080.0,70.1593,70.1904,70.1438,70.1826,30080.0
2019-04-15 15:30:00,90.35,90.37,90.32,90.36,32861.0,70.1748,70.1904,70.1515,70.1826,32861.0
2019-04-15 15:35:00,90.35,90.35,90.25,90.26,36598.0,70.1748,70.1748,70.0972,70.1049,36598.0
2019-04-15 15:40:00,90.26,90.3,90.22,90.27,66476.0,70.1049,70.136,70.0739,70.1127,66476.0
2019-04-15 15:45:00,90.27,90.3,90.21,90.25,72070.0,70.1127,70.136,70.0661,70.0972,72070.0
2019-04-15 15:50:00,90.24,90.31,90.18,90.31,140563.0,70.0894,70.1438,70.0428,70.1438,140563.0
2019-04-15 15:55:00,90.32,90.47,90.31,90.42,219780.0,70.1515,70.268,70.1438,70.2292,219780.0
2019-04-16 09:30:00,90.14,90.65,90.07,90.43,46666.0,70.0117,70.4078,69.9574,70.237,46666.0
2019-04-16 09:35:00,90.39,90.51,90.32,90.47,18431.0,70.2059,70.2991,70.1515,70.268,18431.0
2019-04-16 09:40:00,90.47,90.48,90.26,90.33,23858.0,70.268,70.2758,70.1049,70.1593,23858.0
2019-04-16 09:45:00,90.36,90.37,90.24,90.36,14292.0,70.1826,70.1904,70.0894,70.1826,14292.0
2019-04-16 09:50:00,90.34,90.49,90.34,90.47,17701.0,70.1671,70.2836,70.1671,70.268,17701.0
2019-04-16 09:55:00,90.44,90.47,90.4,90.41,11541.0,70.2447,70.268,70.2137,70.2214,11541.0
2019-04-16 10:00:00,90.41,90.41,90.25,90.3,20859.0,70.2214,70.2214,70.0972,70.136,20859.0
2019-04-16 10:05:00,90.3,90.3,90.24,90.27,14052.0,70.136,70.136,70.0894,70.1127,14052.0
2019-04-16 10:10:00,90.28,90.28,90.02,90.1,19561.0,70.1205,70.1205,69.9185,69.9807,19561.0
2019-04-16 10:15:00,90.12,90.15,90.03,90.08,16166.0,69.9962,70.0195,69.9263,69.9651,16166.0
2019-04-16 10:20:00,90.07,90.08,89.89,89.94,30132.0,69.9574,69.9651,69.8175,69.8564,30132.0
2019-04-16 10:25:00,89.93,89.93,89.79,89.83,22209.0,69.8486,69.8486,69.7399,69.7709,22209.0
2019-04-16 10:30:00,89.83,89.94,89.82,89.94,19012.0,69.7709,69.8564,69.7632,69.8564,19012.0
2019-04-16 10:35:00,89.94,89.95,89.81,89.84,15990.0,69.8564,69.8641,69.7554,69.7787,15990.0
2019-04-16 10:40:00,89.85,89.87,89.72,89.75,44907.0,69.7865,69.802,69.6855,69.7088,44907.0
2019-04-16 10:45:00,89.76,89.83,89.74,89.79,12931.0,69.7166,69.7709,69.701,69.7399,12931.0
2019-04-16 10:50:00,89.81,89.84,89.78,89.83,8564.0,69.7554,69.7787,69.7321,69.7709,8564.0
2019-04-16 10:55:00,89.84,89.91,89.82,89.91,12693.0,69.7787,69.8331,69.7632,69.8331,12693.0
2019-04-16 11:00:00,89.91,90.0,89.88,90.0,25241.0,69.8331,69.903,69.8098,69.903,25241.0
2019-04-16 11:05:00,90.01,90.04,89.97,89.97,13765.0,69.9107,69.9341,69.8797,69.8797,13765.0
2019-04-16 11:10:00,89.97,89.97,89.9,89.93,8254.0,69.8797,69.8797,69.8253,69.8486,8254.0
2019-04-16 11:15:00,89.92,89.99,89.88,89.96,17609.0,69.8408,69.8952,69.8098,69.8719,17609.0
2019-04-16 11:20:00,89.96,90.07,89.94,90.03,16572.0,69.8719,69.9574,69.8564,69.9263,16572.0
2019-04-16 11:25:00,90.04,90.04,89.94,89.95,16699.0,69.9341,69.9341,69.8564,69.8641,16699.0
2019-04-16 11:30:00,89.95,89.95,89.81,89.82,19581.0,69.8641,69.8641,69.7554,69.7632,19581.0
2019-04-16 11:35:00,89.81,89.91,89.81,89.89,16881.0,69.7554,69.8331,69.7554,69.8175,16881.0
2019-04-16 11:40:00,89.89,89.89,89.78,89.87,17340.0,69.8175,69.8175,69.7321,69.802,17340.0
2019-04-16 11:45:00,89.87,89.89,89.82,89.82,10045.0,69.802,69.8175,69.7632,69.7632,10045.0
2019-04-16 11:50:00,89.82,89.85,89.75,89.77,20017.0,69.7632,69.7865,69.7088,69.7243,20017.0
2019-04-16 11:55:00,89.77,89.8,89.69,89.78,27081.0,69.7243,69.7476,69.6622,69.7321,27081.0
2019-04-16 12:00:00,89.79,89.8,89.7,89.72,17836.0,69.7399,69.7476,69.67,69.6855,17836.0
2019-04-16 12:05:00,89.72,89.75,89.67,89.75,16020.0,69.6855,69.7088,69.6467,69.7088,16020.0
2019-04-16 12:10:00,89.76,89.78,89.71,89.72,10597.0,69.7166,69.7321,69.6777,69.6855,10597.0
2019-04-16 12:15:00,89.71,89.73,89.69,89.7,17703.0,69.6777,69.6933,69.6622,69.67,17703.0
2019-04-16 12:20:00,89.7,89.75,89.69,89.71,10239.0,69.67,69.7088,69.6622,69.6777,10239.0
2019-04-16 12:25:00,89.72,89.75,89.7,89.75,11468.0,69.6855,69.7088,69.67,69.7088,11468.0
2019-04-16 12:30:00,89.74,89.76,89.7,89.75,11339.0,69.701,69.7166,69.67,69.7088,11339.0
2019-04-16 12:35:00,89.76,89.77,89.65,89.72,17474.0,69.7166,69.7243,69.6311,69.6855,17474.0
2019-04-16 12:40:00,89.7,89.71,89.66,89.67,10197.0,69.67,69.6777,69.6389,69.6467,10197.0
2019-04-16 12:45:00,89.67,89.7,89.61,89.61,41221.0,69.6467,69.67,69.6001,69.6001,41221.0
2019-04-16 12:50:00,89.61,89.63,89.5,89.54,24366.0,69.6001,69.6156,69.5146,69.5457,24366.0
2019-04-16 12:55:00,89.55,89.6,89.53,89.58,12698.0,69.5535,69.5923,69.5379,69.5768,12698.0
2019-04-16 13:00:00,89.6,89.67,89.58,89.65,15631.0,69.5923,69.6467,69.5768,69.6311,15631.0
2019-04-16 13:05:00,89.64,89.64,89.6,89.62,11493.0,69.6234,69.6234,69.5923,69.6078,11493.0
2019-04-16 13:10:00,89.62,89.62,89.55,89.57,15162.0,69.6078,69.6078,69.5535,69.569,15162.0
2019-04-16 13:15:00,89.59,89.59,89.44,89.46,22020.0,69.5845,69.5845,69.468,69.4836,22020.0
2019-04-16 13:20:00,89.45,89.46,89.39,89.41,28939.0,69.4758,69.4836,69.4292,69.4447,28939.0
2019-04-16 13:25:00,89.4,89.41,89.25,89.26,38824.0,69.437,69.4447,69.3205,69.3282,38824.0
2019-04-16 13:30:00,89.26,89.3,89.18,89.25,39755.0,69.3282,69.3593,69.2661,69.3205,39755.0
2019-04-16 13:35:00,89.25,89.32,89.24,89.25,27829.0,69.3205,69.3748,69.3127,69.3205,27829.0
2019-04-16 13:40:00,89.26,89.27,89.19,89.27,21850.0,69.3282,69.336,69.2739,69.336,21850.0
2019-04-16 13:45:00,89.27,89.35,89.26,89.28,23677.0,69.336,69.3981,69.3282,69.3438,23677.0
2019-04-16 13:50:00,89.28,89.29,89.19,89.2,21987.0,69.3438,69.3515,69.2739,69.2816,21987.0
2019-04-16 13:55:00,89.2,89.23,89.16,89.19,20398.0,69.2816,69.3049,69.2506,69.2739,20398.0
2019-04-16 14:00:00,89.22,89.22,89.11,89.11,22913.0,69.2972,69.2972,69.2117,69.2117,22913.0
2019-04-16 14:05:00,89.12,89.17,89.01,89.01,30333.0,69.2195,69.2583,69.134,69.134,30333.0
2019-04-16 14:10:00,89.01,89.02,88.85,88.95,49947.0,69.134,69.1418,69.0098,69.0874,49947.0
2019-04-16 14:15:00,88.96,89.03,88.96,88.99,30632.0,69.0952,69.1496,69.0952,69.1185,30632.0
2019-04-16 14:20:00,89.0,89.12,88.98,89.06,30931.0,69.1263,69.2195,69.1107,69.1729,30931.0
2019-04-16 14:25:00,89.06,89.2,89.05,89.18,30259.0,69.1729,69.2816,69.1651,69.2661,30259.0
2019-04-16 14:30:00,89.19,89.26,89.18,89.25,27487.0,69.2739,69.3282,69.2661,69.3205,27487.0
2019-04-16 14:35:00,89.25,89.28,89.16,89.18,29554.0,69.3205,69.3438,69.2506,69.2661,29554.0
2019-04-16 14:40:00,89.16,89.2,89.11,89.15,30209.0,69.2506,69.2816,69.2117,69.2428,30209.0
2019-04-16 14:45:00,89.15,89.28,89.15,89.2,31832.0,69.2428,69.3438,69.2428,69.2816,31832.0
2019-04-16 14:50:00,89.2,89.2,89.09,89.12,24372.0,69.2816,69.2816,69.1962,69.2195,24372.0
2019-04-16 14:55:00,89.12,89.19,89.08,89.12,27128.0,69.2195,69.2739,69.1884,69.2195,27128.0
2019-04-16 15:00:00,89.12,89.24,89.1,89.22,33433.0,69.2195,69.3127,69.204,69.2972,33433.0
2019-04-16 15:05:00,89.21,89.27,89.16,89.24,24611.0,69.2894,69.336,69.2506,69.3127,24611.0
2019-04-16 15:10:00,89.23,89.33,89.22,89.32,26096.0,69.3049,69.3826,69.2972,69.3748,26096.0
2019-04-16 15:15:00,89.32,89.34,89.29,89.33,21660.0,69.3748,69.3904,69.3515,69.3826,21660.0
2019-04-16 15:20:00,89.34,89.36,89.26,89.26,32882.0,69.3904,69.4059,69.3282,69.3282,32882.0
2019-04-16 15:25:00,89.26,89.3,89.22,89.28,31148.0,69.3282,69.3593,69.2972,69.3438,31148.0
2019-04-16 15:30:00,89.28,89.37,89.12,89.12,46115.0,69.3438,69.4137,69.2195,69.2195,46115.0
2019-04-16 15:35:00,89.13,89.28,89.1,89.28,50386.0,69.2273,69.3438,69.204,69.3438,50386.0
2019-04-16 15:40:00,89.28,89.3,89.19,89.19,43495.0,69.3438,69.3593,69.2739,69.2739,43495.0
2019-04-16 15:45:00,89.19,89.29,89.18,89.29,64076.0,69.2739,69.3515,69.2661,69.3515,64076.0
2019-04-16 15:50:00,89.28,89.34,89.25,89.26,101932.0,69.3438,69.3904,69.3205,69.3282,101932.0
2019-04-16 15:55:00,89.26,89.3,89.01,89.1,345874.0,69.3282,69.3593,69.134,69.204,345874.0
2019-04-17 09:30:00,89.13,89.14,88.71,88.98,56973.0,69.2273,69.235,68.901,69.1107,56973.0
2019-04-17 09:35:00,88.98,89.05,88.92,88.99,34671.0,69.1107,69.1651,69.0641,69.1185,34671.0
2019-04-17 09:40:00,88.98,89.29,88.96,89.15,54313.0,69.1107,69.3515,69.0952,69.2428,54313.0
2019-04-17 09:45:00,89.15,89.2,89.03,89.14,26517.0,69.2428,69.2816,69.1496,69.235,26517.0
2019-04-17 09:50:00,89.14,89.27,89.09,89.09,25276.0,69.235,69.336,69.1962,69.1962,25276.0
2019-04-17 09:55:00,89.08,89.23,89.03,89.2,16744.0,69.1884,69.3049,69.1496,69.2816,16744.0
2019-04-17 10:00:00,89.19,89.27,89.16,89.2,21067.0,69.2739,69.336,69.2506,69.2816,21067.0
2019-04-17 10:05:00,89.2,89.26,89.14,89.2,26984.0,69.2816,69.3282,69.235,69.2816,26984.0
2019-04-17 10:10:00,89.24,89.39,89.18,89.38,21040.0,69.3127,69.4292,69.2661,69.4214,21040.0
2019-04-17 10:15:00,89.41,89.58,89.38,89.58,23261.0,69.4447,69.5768,69.4214,69.5768,23261.0
2019-04-17 10:20:00,89.57,89.62,89.38,89.39,15130.0,69.569,69.6078,69.4214,69.4292,15130.0
2019-04-17 10:25:00,89.38,89.49,89.34,89.4,19161.0,69.4214,69.5069,69.3904,69.437,19161.0
2019-04-17 10:30:00,89.41,89.5,89.35,89.41,18578.0,69.4447,69.5146,69.3981,69.4447,18578.0
2019-04-17 10:35:00,89.41,89.45,89.36,89.39,14061.0,69.4447,69.4758,69.4059,69.4292,14061.0
2019-04-17 10:40:00,89.39,89.41,89.34,89.37,11192.0,69.4292,69.4447,69.3904,69.4137,11192.0
2019-04-17 10:45:00,89.39,89.42,89.35,89.41,14491.0,69.4292,69.4525,69.3981,69.4447,14491.0
2019-04-17 10:50:00,89.43,89.45,89.32,89.33,19587.0,69.4603,69.4758,69.3748,69.3826,19587.0
2019-04-17 10:55:00,89.33,89.37,89.31,89.36,10821.0,69.3826,69.4137,69.3671,69.4059,10821.0
2019-04-17 11:00:00,89.35,89.49,89.29,89.47,35414.0,69.3981,69.5069,69.3515,69.4913,35414.0
2019-04-17 11:05:00,89.47,89.56,89.44,89.56,26248.0,69.4913,69.5612,69.468,69.5612,26248.0
2019-04-17 11:10:00,89.57,89.57,89.5,89.51,13331.0,69.569,69.569,69.5146,69.5224,13331.0
2019-04-17 11:15:00,89.51,89.52,89.4,89.48,9812.0,69.5224,69.5302,69.437,69.4991,9812.0
2019-04-17 11:20:00,89.48,89.53,89.44,89.49,13865.0,69.4991,69.5379,69.468,69.5069,13865.0
2019-04-17 11:25:00,89.5,89.57,89.48,89.56,13756.0,69.5146,69.569,69.4991,69.5612,13756.0
2019-04-17 11:30:00,89.57,89.57,89.46,89.49,14586.0,69.569,69.569,69.4836,69.5069,14586.0
2019-04-17 11:35:00,89.49,89.5,89.42,89.44,15733.0,69.5069,69.5146,69.4525,69.468,15733.0
2019-04-17 11:40:00,89.45,89.51,89.43,89.48,12763.0,69.4758,69.5224,69.4603,69.4991,12763.0
2019-04-17 11:45:00,89.47,89.51,89.44,89.5,11840.0,69.4913,69.5224,69.468,69.5146,11840.0
2019-04-17 11:50:00,89.48,89.55,89.47,89.52,37624.0,69.4991,69.5535,69.4913,69.5302,37624.0
2019-04-17 11:55:00,89.52,89.7,89.49,89.7,48892.0,69.5302,69.67,69.5069,69.67,48892.0
2019-04-17 12:00:00,89.69,89.71,89.58,89.58,13910.0,69.6622,69.6777,69.5768,69.5768,13910.0
2019-04-17 12:05:00,89.6,89.62,89.56,89.62,29407.0,69.5923,69.6078,69.5612,69.6078,29407.0
2019-04-17 12:10:00,89.62,89.72,89.61,89.66,10123.0,69.6078,69.6855,69.6001,69.6389,10123.0
2019-04-17 12:15:00,89.65,89.65,89.58,89.58,8273.0,69.6311,69.6311,69.5768,69.5768,8273.0
2019-04-17 12:20:00,89.56,89.64,89.53,89.62,13230.0,69.5612,69.6234,69.5379,69.6078,13230.0
2019-04-17 12:25:00,89.63,89.69,89.61,89.65,13582.0,69.6156,69.6622,69.6001,69.6311,13582.0
2019-04-17 12:30:00,89.66,89.68,89.53,89.54,15119.0,69.6389,69.6544,69.5379,69.5457,15119.0
2019-04-17 12:35:00,89.54,89.54,89.39,89.48,391023.0,69.5457,69.5457,69.4292,69.4991,391023.0
2019-04-17 12:40:00,89.49,89.51,89.42,89.46,35830.0,69.5069,69.5224,69.4525,69.4836,35830.0
2019-04-17 12:45:00,89.46,89.47,89.32,89.32,30546.0,69.4836,69.4913,69.3748,69.3748,30546.0
2019-04-17 12:50:00,89.31,89.42,89.22,89.4,36020.0,69.3671,69.4525,69.2972,69.437,36020.0
2019-04-17 12:55:00,89.39,89.41,89.34,89.34,11906.0,69.4292,69.4447,69.3904,69.3904,11906.0
2019-04-17 13:00:00,89.34,89.43,89.33,89.4,19611.0,69.3904,69.4603,69.3826,69.437,19611.0
2019-04-17 13:05:00,89.4,89.45,89.39,89.41,22609.0,69.437,69.4758,69.4292,69.4447,22609.0
2019-04-17 13:10:00,89.41,89.48,89.4,89.48,22243.0,69.4447,69.4991,69.437,69.4991,22243.0
2019-04-17 13:15:00,89.47,89.47,89.4,89.45,25016.0,69.4913,69.4913,69.437,69.4758,25016.0
2019-04-17 13:20:00,89.44,89.45,89.38,89.41,57523.0,69.468,69.4758,69.4214,69.4447,57523.0
2019-04-17 13:25:00,89.4,89.45,89.38,89.4,24186.0,69.437,69.4758,69.4214,69.437,24186.0
2019-04-17 13:30:00,89.4,89.45,89.4,89.43,20758.0,69.437,69.4758,69.437,69.4603,20758.0
2019-04-17 13:35:00,89.42,89.42,89.31,89.33,14465.0,69.4525,69.4525,69.3671,69.3826,14465.0
2019-04-17 13:40:00,89.33,89.36,89.29,89.35,8086.0,69.3826,69.4059,69.3515,69.3981,8086.0
2019-04-17 13:45:00,89.36,89.42,89.36,89.38,9555.0,69.4059,69.4525,69.4059,69.4214,9555.0
2019-04-17 13:50:00,89.39,89.39,89.36,89.37,10720.0,69.4292,69.4292,69.4059,69.4137,10720.0
2019-04-17 13:55:00,89.37,89.38,89.28,89.29,14723.0,69.4137,69.4214,69.3438,69.3515,14723.0
2019-04-17 14:00:00,89.29,89.31,89.18,89.18,8307.0,69.3515,69.3671,69.2661,69.2661,8307.0
2019-04-17 14:05:00,89.17,89.21,89.16,89.18,12083.0,69.2583,69.2894,69.2506,69.2661,12083.0
2019-04-17 14:10:00,89.18,89.24,89.18,89.19,8922.0,69.2661,69.3127,69.2661,69.2739,8922.0
2019-04-17 14:15:00,89.18,89.25,89.13,89.13,13138.0,69.2661,69.3205,69.2273,69.2273,13138.0
2019-04-17 14:20:00,89.13,89.15,89.09,89.09,22125.0,69.2273,69.2428,69.1962,69.1962,22125.0
2019-04-17 14:25:00,89.1,89.1,89.04,89.06,27776.0,69.204,69.204,69.1574,69.1729,27776.0
2019-04-17 14:30:00,89.06,89.1,89.05,89.1,78688.0,69.1729,69.204,69.1651,69.204,78688.0
2019-04-17 14:35:00,89.1,89.2,89.1,89.19,68210.0,69.204,69.2816,69.204,69.2739,68210.0
2019-04-17 14:40:00,89.19,89.21,89.17,89.2,28003.0,69.2739,69.2894,69.2583,69.2816,28003.0
2019-04-17 14:45:00,89.2,89.3,89.2,89.2,26129.0,69.2816,69.3593,69.2816,69.2816,26129.0
2019-04-17 14:50:00,89.21,89.23,89.2,89.21,46153.0,69.2894,69.3049,69.2816,69.2894,46153.0
2019-04-17 14:55:00,89.2,89.34,89.2,89.3,70130.0,69.2816,69.3904,69.2816,69.3593,70130.0
2019-04-17 15:00:00,89.31,89.33,89.26,89.26,19601.0,69.3671,69.3826,69.3282,69.3282,19601.0
2019-04-17 15:05:00,89.26,89.27,89.2,89.21,17309.0,69.3282,69.336,69.2816,69.2894,17309.0
2019-04-17 15:10:00,89.22,89.25,89.21,89.25,33593.0,69.2972,69.3205,69.2894,69.3205,33593.0
2019-04-17 15:15:00,89.25,89.34,89.25,89.3,31888.0,69.3205,69.3904,69.3205,69.3593,31888.0
2019-04-17 15:20:00,89.31,89.35,89.29,89.34,30504.0,69.3671,69.3981,69.3515,69.3904,30504.0
2019-04-17 15:25:00,89.34,89.36,89.29,89.31,33391.0,69.3904,69.4059,69.3515,69.3671,33391.0
2019-04-17 15:30:00,89.3,89.32,89.18,89.18,59918.0,69.3593,69.3748,69.2661,69.2661,59918.0
2019-04-17 15:35:00,89.19,89.2,89.14,89.18,93213.0,69.2739,69.2816,69.235,69.2661,93213.0
2019-04-17 15:40:00,89.18,89.22,89.1,89.22,62422.0,69.2661,69.2972,69.204,69.2972,62422.0
2019-04-17 15:45:00,89.23,89.24,89.11,89.14,65724.0,69.3049,69.3127,69.2117,69.235,65724.0
2019-04-17 15:50:00,89.14,89.14,89.03,89.09,144228.0,69.235,69.235,69.1496,69.1962,144228.0
2019-04-17 15:55:00,89.08,89.13,89.03,89.03,219689.0,69.1884,69.2273,69.1496,69.1496,219689.0
2019-04-18 09:30:00,89.32,89.38,89.09,89.28,164223.0,69.3748,69.4214,69.1962,69.3438,164223.0
2019-04-18 09:35:00,89.23,89.42,89.19,89.42,16746.0,69.3049,69.4525,69.2739,69.4525,16746.0
2019-04-18 09:40:00,89.41,89.43,89.2,89.25,18616.0,69.4447,69.4603,69.2816,69.3205,18616.0
2019-04-18 09:45:00,89.24,89.41,89.24,89.34,16261.0,69.3127,69.4447,69.3127,69.3904,16261.0
2019-04-18 09:50:00,89.36,89.37,89.24,89.32,18712.0,69.4059,69.4137,69.3127,69.3748,18712.0
2019-04-18 09:55:00,89.3,89.31,89.18,89.28,22934.0,69.3593,69.3671,69.2661,69.3438,22934.0
2019-04-18 10:00:00,89.29,89.3,89.23,89.24,20656.0,69.3515,69.3593,69.3049,69.3127,20656.0
2019-04-18 10:05:00,89.25,89.37,89.21,89.25,20422.0,69.3205,69.4137,69.2894,69.3205,20422.0
2019-04-18 10:10:00,89.25,89.28,89.22,89.23,23428.0,69.3205,69.3438,69.2972,69.3049,23428.0
2019-04-18 10:15:00,89.22,89.39,89.18,89.35,24562.0,69.2972,69.4292,69.2661,69.3981,24562.0
2019-04-18 10:20:00,89.35,89.43,89.33,89.42,27912.0,69.3981,69.4603,69.3826,69.4525,27912.0
2019-04-18 10:25:00,89.41,89.45,89.34,89.43,14114.0,69.4447,69.4758,69.3904,69.4603,14114.0
2019-04-18 10:30:00,89.41,89.43,89.34,89.41,15065.0,69.4447,69.4603,69.3904,69.4447,15065.0
2019-04-18 10:35:00,89.44,89.45,89.39,89.43,19613.0,69.468,69.4758,69.4292,69.4603,19613.0
2019-04-18 10:40:00,89.42,89.59,89.42,89.59,33617.0,69.4525,69.5845,69.4525,69.5845,33617.0
2019-04-18 10:45:00,89.58,89.61,89.53,89.6,15210.0,69.5768,69.6001,69.5379,69.5923,15210.0
2019-04-18 10:50:00,89.6,89.65,89.46,89.48,26941.0,69.5923,69.6311,69.4836,69.4991,26941.0
2019-04-18 10:55:00,89.48,89.51,89.4,89.42,15488.0,69.4991,69.5224,69.437,69.4525,15488.0
2019-04-18 11:00:00,89.41,89.46,89.36,89.36,62999.0,69.4447,69.4836,69.4059,69.4059,62999.0
2019-04-18 11:05:00,89.37,89.37,89.16,89.16,20816.0,69.4137,69.4137,69.2506,69.2506,20816.0
2019-04-18 11:10:00,89.16,89.25,89.1,89.24,30061.0,69.2506,69.3205,69.204,69.3127,30061.0
2019-04-18 11:15:00,89.23,89.38,89.22,89.38,21279.0,69.3049,69.4214,69.2972,69.4214,21279.0
2019-04-18 11:20:00,89.38,89.41,89.21,89.23,14315.0,69.4214,69.4447,69.2894,69.3049,14315.0
2019-04-18 11:25:00,89.24,89.32,89.23,89.26,9241.0,69.3127,69.3748,69.3049,69.3282,9241.0
2019-04-18 11:30:00,89.26,89.39,89.25,89.35,11781.0,69.3282,69.4292,69.3205,69.3981,11781.0
2019-04-18 11:35:00,89.35,89.4,89.34,89.37,14449.0,69.3981,69.437,69.3904,69.4137,14449.0
2019-04-18 11:40:00,89.36,89.46,89.35,89.41,17282.0,69.4059,69.4836,69.3981,69.4447,17282.0
2019-04-18 11:45:00,89.42,89.45,89.41,89.45,82628.0,69.4525,69.4758,69.4447,69.4758,82628.0
2019-04-18 11:50:00,89.46,89.47,89.38,89.42,55956.0,69.4836,69.4913,69.4214,69.4525,55956.0
2019-04-18 11:55:00,89.43,89.44,89.3,89.32,17599.0,69.4603,69.468,69.3593,69.3748,17599.0
2019-04-18 12:00:00,89.31,89.37,89.29,89.34,15464.0,69.3671,69.4137,69.3515,69.3904,15464.0
2019-04-18 12:05:00,89.34,89.39,89.33,89.35,11615.0,69.3904,69.4292,69.3826,69.3981,11615.0
2019-04-18 12:10:00,89.34,89.35,89.3,89.3,10453.0,69.3904,69.3981,69.3593,69.3593,10453.0
2019-04-18 12:15:00,89.3,89.3,89.22,89.24,11724.0,69.3593,69.3593,69.2972,69.3127,11724.0
2019-04-18 12:20:00,89.24,89.25,89.18,89.2,7874.0,69.3127,69.3205,69.2661,69.2816,7874.0
2019-04-18 12:25:00,89.21,89.23,89.11,89.21,27853.0,69.2894,69.3049,69.2117,69.2894,27853.0
2019-04-18 12:30:00,89.22,89.41,89.2,89.34,68805.0,69.2972,69.4447,69.2816,69.3904,68805.0
2019-04-18 12:35:00,89.36,89.49,89.3,89.49,64206.0,69.4059,69.5069,69.3593,69.5069,64206.0
2019-04-18 12:40:00,89.5,89.54,89.47,89.52,12477.0,69.5146,69.5457,69.4913,69.5302,12477.0
2019-04-18 12:45:00,89.51,89.61,89.51,89.61,11507.0,69.5224,69.6001,69.5224,69.6001,11507.0
2019-04-18 12:50:00,89.61,89.61,89.51,89.54,8935.0,69.6001,69.6001,69.5224,69.5457,8935.0
2019-04-18 12:55:00,89.54,89.57,89.48,89.48,8851.0,69.5457,69.569,69.4991,69.4991,8851.0
2019-04-18 13:00:00,89.5,89.52,89.42,89.42,19944.0,69.5146,69.5302,69.4525,69.4525,19944.0
2019-04-18 13:05:00,89.42,89.43,89.32,89.36,8850.0,69.4525,69.4603,69.3748,69.4059,8850.0
2019-04-18 13:10:00,89.37,89.42,89.37,89.39,11068.0,69.4137,69.4525,69.4137,69.4292,11068.0
2019-04-18 13:15:00,89.4,89.4,89.35,89.35,9771.0,69.437,69.437,69.3981,69.3981,9771.0
2019-04-18 13:20:00,89.35,89.37,89.33,89.36,13547.0,69.3981,69.4137,69.3826,69.4059,13547.0
2019-04-18 13:25:00,89.35,89.35,89.32,89.33,13739.0,69.3981,69.3981,69.3748,69.3826,13739.0
2019-04-18 13:30:00,89.34,89.34,89.29,89.32,11939.0,69.3904,69.3904,69.3515,69.3748,11939.0
2019-04-18 13:35:00,89.32,89.35,89.23,89.23,37777.0,69.3748,69.3981,69.3049,69.3049,37777.0
2019-04-18 13:40:00,89.24,89.25,89.18,89.22,15388.0,69.3127,69.3205,69.2661,69.2972,15388.0
2019-04-18 13:45:00,89.21,89.3,89.21,89.3,6322.0,69.2894,69.3593,69.2894,69.3593,6322.0
2019-04-18 13:50:00,89.29,89.29,89.19,89.21,10061.0,69.3515,69.3515,69.2739,69.2894,10061.0
2019-04-18 13:55:00,89.2,89.21,89.15,89.18,11436.0,69.2816,69.2894,69.2428,69.2661,11436.0
2019-04-18 14:00:00,89.18,89.2,89.16,89.17,14552.0,69.2661,69.2816,69.2506,69.2583,14552.0
2019-04-18 14:05:00,89.17,89.18,89.14,89.14,8508.0,69.2583,69.2661,69.235,69.235,8508.0
2019-04-18 14:10:00,89.15,89.17,89.12,89.17,16424.0,69.2428,69.2583,69.2195,69.2583,16424.0
2019-04-18 14:15:00,89.19,89.22,89.13,89.15,13162.0,69.2739,69.2972,69.2273,69.2428,13162.0
2019-04-18 14:20:00,89.15,89.19,89.12,89.17,8166.0,69.2428,69.2739,69.2195,69.2583,8166.0
2019-04-18 14:25:00,89.16,89.18,89.13,89.15,11383.0,69.2506,69.2661,69.2273,69.2428,11383.0
2019-04-18 14:30:00,89.14,89.15,89.06,89.06,14738.0,69.235,69.2428,69.1729,69.1729,14738.0
2019-04-18 14:35:00,89.06,89.09,89.02,89.06,11780.0,69.1729,69.1962,69.1418,69.1729,11780.0
2019-04-18 14:40:00,89.07,89.16,89.07,89.14,8724.0,69.1807,69.2506,69.1807,69.235,8724.0
2019-04-18 14:45:00,89.15,89.17,89.11,89.12,14818.0,69.2428,69.2583,69.2117,69.2195,14818.0
2019-04-18 14:50:00,89.1,89.12,89.08,89.1,9190.0,69.204,69.2195,69.1884,69.204,9190.0
2019-04-18 14:55:00,89.12,89.14,89.04,89.06,11103.0,69.2195,69.235,69.1574,69.1729,11103.0
2019-04-18 15:00:00,89.06,89.07,88.97,88.98,38337.0,69.1729,69.1807,69.103,69.1107,38337.0
2019-04-18 15:05:00,88.97,88.98,88.93,88.97,12602.0,69.103,69.1107,69.0719,69.103,12602.0
2019-04-18 15:10:00,88.97,89.03,88.94,89.02,27212.0,69.103,69.1496,69.0797,69.1418,27212.0
2019-04-18 15:15:00,89.03,89.16,89.03,89.16,20927.0,69.1496,69.2506,69.1496,69.2506,20927.0
2019-04-18 15:20:00,89.16,89.26,89.12,89.25,38386.0,69.2506,69.3282,69.2195,69.3205,38386.0
2019-04-18 15:25:00,89.26,89.27,89.2,89.21,25887.0,69.3282,69.336,69.2816,69.2894,25887.0
2019-04-18 15:30:00,89.2,89.27,89.13,89.27,39536.0,69.2816,69.336,69.2273,69.336,39536.0
2019-04-18 15:35:00,89.27,89.28,89.15,89.23,51508.0,69.336,69.3438,69.2428,69.3049,51508.0
2019-04-18 15:40:00,89.24,89.25,89.15,89.19,40801.0,69.3127,69.3205,69.2428,69.2739,40801.0
2019-04-18 15:45:00,89.19,89.21,89.14,89.16,75584.0,69.2739,69.2894,69.235,69.2506,75584.0
2019-04-18 15:50:00,89.15,89.18,89.04,89.08,81069.0,69.2428,69.2661,69.1574,69.1884,81069.0
2019-04-18 15:55:00,89.08,89.2,89.06,89.11,202619.0,69.1884,69.2816,69.1729,69.2117,202619.0
2019-04-22 09:30:00,89.01,89.14,88.92,89.01,50732.0,69.134,69.235,69.0641,69.134,50732.0
2019-04-22 09:35:00,89.02,89.23,88.94,89.1,37656.0,69.1418,69.3049,69.0797,69.204,37656.0
2019-04-22 09:40:00,89.12,89.38,89.11,89.34,44763.0,69.2195,69.4214,69.2117,69.3904,44763.0
2019-04-22 09:45:00,89.34,89.35,89.22,89.27,25208.0,69.3904,69.3981,69.2972,69.336,25208.0
2019-04-22 09:50:00,89.27,89.27,89.17,89.24,19732.0,69.336,69.336,69.2583,69.3127,19732.0
2019-04-22 09:55:00,89.25,89.31,89.1,89.3,29616.0,69.3205,69.3671,69.204,69.3593,29616.0
2019-04-22 10:00:00,89.3,89.36,89.22,89.22,20120.0,69.3593,69.4059,69.2972,69.2972,20120.0
2019-04-22 10:05:00,89.23,89.43,89.17,89.43,26969.0,69.3049,69.4603,69.2583,69.4603,26969.0
2019-04-22 10:10:00,89.42,89.52,89.33,89.48,26389.0,69.4525,69.5302,69.3826,69.4991,26389.0
2019-04-22 10:15:00,89.5,89.56,89.3,89.32,11919.0,69.5146,69.5612,69.3593,69.3748,11919.0
2019-04-22 10:20:00,89.34,89.34,89.2,89.22,20932.0,69.3904,69.3904,69.2816,69.2972,20932.0
2019-04-22 10:25:00,89.24,89.28,89.17,89.24,13104.0,69.3127,69.3438,69.2583,69.3127,13104.0
2019-04-22 10:30:00,89.22,89.22,89.0,89.0,10392.0,69.2972,69.2972,69.1263,69.1263,10392.0
2019-04-22 10:35:00,89.03,89.03,88.92,88.98,10776.0,69.1496,69.1496,69.0641,69.1107,10776.0
2019-04-22 10:40:00,88.98,88.99,88.9,88.95,18639.0,69.1107,69.1185,69.0486,69.0874,18639.0
2019-04-22 10:45:00,88.94,88.99,88.85,88.92,18840.0,69.0797,69.1185,69.0098,69.0641,18840.0
2019-04-22 10:50:00,88.92,89.0,88.87,88.89,15383.0,69.0641,69.1263,69.0253,69.0408,15383.0
2019-04-22 10:55:00,88.9,88.91,88.8,88.89,13772.0,69.0486,69.0564,68.9709,69.0408,13772.0
2019-04-22 11:00:00,88.89,88.94,88.86,88.87,10380.0,69.0408,69.0797,69.0175,69.0253,10380.0
2019-04-22 11:05:00,88.82,88.87,88.81,88.83,9099.0,68.9865,69.0253,68.9787,68.9942,9099.0
2019-04-22 11:10:00,88.85,88.9,88.83,88.88,9842.0,69.0098,69.0486,68.9942,69.0331,9842.0
2019-04-22 11:15:00,88.89,88.92,88.85,88.87,15514.0,69.0408,69.0641,69.0098,69.0253,15514.0
2019-04-22 11:20:00,88.88,88.93,88.86,88.89,9731.0,69.0331,69.0719,69.0175,69.0408,9731.0
2019-04-22 11:25:00,88.89,88.9,88.77,88.87,20362.0,69.0408,69.0486,68.9476,69.0253,20362.0
2019-04-22 11:30:00,88.87,88.89,88.82,88.86,13321.0,69.0253,69.0408,68.9865,69.0175,13321.0
2019-04-22 11:35:00,88.86,88.88,88.8,88.8,9915.0,69.0175,69.0331,68.9709,68.9709,9915.0
2019-04-22 11:40:00,88.81,88.87,88.76,88.83,38642.0,68.9787,69.0253,68.9399,68.9942,38642.0
2019-04-22 11:45:00,88.84,88.88,88.83,88.85,12003.0,69.002,69.0331,68.9942,69.0098,12003.0
2019-04-22 11:50:00,88.86,88.88,88.81,88.83,8980.0,69.0175,69.0331,68.9787,68.9942,8980.0
2019-04-22 11:55:00,88.83,88.86,88.78,88.79,29615.0,68.9942,69.0175,68.9554,68.9632,29615.0
2019-04-22 12:00:00,88.79,88.84,88.75,88.78,19545.0,68.9632,69.002,68.9321,68.9554,19545.0
2019-04-22 12:05:00,88.78,88.82,88.76,88.8,10932.0,68.9554,68.9865,68.9399,68.9709,10932.0
2019-04-22 12:10:00,88.8,88.84,88.78,88.8,9987.0,68.9709,69.002,68.9554,68.9709,9987.0
2019-04-22 12:15:00,88.81,88.88,88.79,88.86,12295.0,68.9787,69.0331,68.9632,69.0175,12295.0
2019-04-22 12:20:00,88.87,88.89,88.84,88.84,10025.0,69.0253,69.0408,69.002,69.002,10025.0
2019-04-22 12:25:00,88.85,88.9,88.84,88.86,7104.0,69.0098,69.0486,69.002,69.0175,7104.0
2019-04-22 12:30:00,88.85,88.88,88.83,88.84,18842.0,69.0098,69.0331,68.9942,69.002,18842.0
2019-04-22 12:35:00,88.84,88.88,88.81,88.87,10298.0,69.002,69.0331,68.9787,69.0253,10298.0
2019-04-22 12:40:00,88.86,88.89,88.83,88.85,10899.0,69.0175,69.0408,68.9942,69.0098,10899.0
2019-04-22 12:45:00,88.85,88.86,88.81,88.84,14277.0,69.0098,69.0175,68.9787,69.002,14277.0
2019-04-22 12:50:00,88.84,88.87,88.79,88.84,15830.0,69.002,69.0253,68.9632,69.002,15830.0
2019-04-22 12:55:00,88.83,88.87,88.81,88.84,21801.0,68.9942,69.0253,68.9787,69.002,21801.0
2019-04-22 13:00:00,88.84,88.85,88.77,88.79,16918.0,69.002,69.0098,68.9476,68.9632,16918.0
2019-04-22 13:05:00,88.79,88.81,88.69,88.71,29069.0,68.9632,68.9787,68.8855,68.901,29069.0
2019-04-22 13:10:00,88.7,88.74,88.7,88.71,12423.0,68.8933,68.9243,68.8933,68.901,12423.0
2019-04-22 13:15:00,88.7,88.7,88.57,88.63,24784.0,68.8933,68.8933,68.7923,68.8389,24784.0
2019-04-22 13:20:00,88.63,88.67,88.6,88.61,21888.0,68.8389,68.87,68.8156,68.8234,21888.0
2019-04-22 13:25:00,88.6,88.69,88.6,88.69,16602.0,68.8156,68.8855,68.8156,68.8855,16602.0
2019-04-22 13:30:00,88.69,88.73,88.65,88.68,13993.0,68.8855,68.9166,68.8544,68.8777,13993.0
2019-04-22 13:35:00,88.68,88.69,88.64,88.68,17229.0,68.8777,68.8855,68.8467,68.8777,17229.0
2019-04-22 13:40:00,88.68,88.7,88.56,88.58,20105.0,68.8777,68.8933,68.7845,68.8001,20105.0
2019-04-22 13:45:00,88.59,88.62,88.57,88.58,13957.0,68.8078,68.8311,68.7923,68.8001,13957.0
2019-04-22 13:50:00,88.58,88.61,88.54,88.59,31846.0,68.8001,68.8234,68.769,68.8078,31846.0
2019-04-22 13:55:00,88.6,88.71,88.6,88.68,14033.0,68.8156,68.901,68.8156,68.8777,14033.0
2019-04-22 14:00:00,88.68,88.71,88.64,88.68,15441.0,68.8777,68.901,68.8467,68.8777,15441.0
2019-04-22 14:05:00,88.68,88.71,88.62,88.69,12128.0,68.8777,68.901,68.8311,68.8855,12128.0
2019-04-22 14:10:00,88.7,88.72,88.65,88.66,9253.0,68.8933,68.9088,68.8544,68.8622,9253.0
2019-04-22 14:15:00,88.67,88.7,88.63,88.65,10316.0,68.87,68.8933,68.8389,68.8544,10316.0
2019-04-22 14:20:00,88.65,88.7,88.61,88.61,22099.0,68.8544,68.8933,68.8234,68.8234,22099.0
2019-04-22 14:25:00,88.62,88.64,88.53,88.56,15129.0,68.8311,68.8467,68.7612,68.7845,15129.0
2019-04-22 14:30:00,88.6,88.6,88.55,88.59,11865.0,68.8156,68.8156,68.7768,68.8078,11865.0
2019-04-22 14:35:00,88.6,88.68,88.59,88.67,11603.0,68.8156,68.8777,68.8078,68.87,11603.0
2019-04-22 14:40:00,88.68,88.7,88.64,88.65,11737.0,68.8777,68.8933,68.8467,68.8544,11737.0
2019-04-22 14:45:00,88.66,88.7,88.63,88.67,12200.0,68.8622,68.8933,68.8389,68.87,12200.0
2019-04-22 14:50:00,88.68,88.69,88.62,88.63,19083.0,68.8777,68.8855,68.8311,68.8389,19083.0
2019-04-22 14:55:00,88.64,88.68,88.63,88.66,14579.0,68.8467,68.8777,68.8389,68.8622,14579.0
2019-04-22 15:00:00,88.66,88.69,88.63,88.67,19311.0,68.8622,68.8855,68.8389,68.87,19311.0
2019-04-22 15:05:00,88.67,88.68,88.64,88.67,19136.0,68.87,68.8777,68.8467,68.87,19136.0
2019-04-22 15:10:00,88.68,88.71,88.67,88.69,25915.0,68.8777,68.901,68.87,68.8855,25915.0
2019-04-22 15:15:00,88.7,88.73,88.69,88.72,25153.0,68.8933,68.9166,68.8855,68.9088,25153.0
2019-04-22 15:20:00,88.73,88.75,88.7,88.71,21231.0,68.9166,68.9321,68.8933,68.901,21231.0
2019-04-22 15:25:00,88.7,88.73,88.66,88.67,25342.0,68.8933,68.9166,68.8622,68.87,25342.0
2019-04-22 15:30:00,88.67,88.72,88.66,88.69,26808.0,68.87,68.9088,68.8622,68.8855,26808.0
2019-04-22 15:35:00,88.69,88.73,88.64,88.72,37455.0,68.8855,68.9166,68.8467,68.9088,37455.0
2019-04-22 15:40:00,88.71,88.78,88.7,88.75,49107.0,68.901,68.9554,68.8933,68.9321,49107.0
2019-04-22 15:45:00,88.75,88.75,88.69,88.7,52820.0,68.9321,68.9321,68.8855,68.8933,52820.0
2019-04-22 15:50:00,88.7,88.8,88.7,88.79,66850.0,68.8933,68.9709,68.8933,68.9632,66850.0
2019-04-22 15:55:00,88.78,88.78,88.68,88.71,162216.0,68.9554,68.9554,68.8777,68.901,162216.0
2019-04-23 09:30:00,88.82,88.84,88.42,88.42,63022.0,68.9865,69.002,68.6758,68.6758,63022.0
2019-04-23 09:35:00,88.42,88.67,88.4,88.67,21074.0,68.6758,68.87,68.6603,68.87,21074.0
2019-04-23 09:40:00,88.68,88.9,88.66,88.83,28100.0,68.8777,69.0486,68.8622,68.9942,28100.0
2019-04-23 09:45:00,88.87,88.91,88.77,88.89,10613.0,69.0253,69.0564,68.9476,69.0408,10613.0
2019-04-23 09:50:00,88.9,89.02,88.9,88.97,24960.0,69.0486,69.1418,69.0486,69.103,24960.0
2019-04-23 09:55:00,88.98,88.98,88.84,88.92,10450.0,69.1107,69.1107,69.002,69.0641,10450.0
2019-04-23 10:00:00,88.91,89.06,88.89,89.06,19633.0,69.0564,69.1729,69.0408,69.1729,19633.0
2019-04-23 10:05:00,89.06,89.18,89.06,89.17,23574.0,69.1729,69.2661,69.1729,69.2583,23574.0
2019-04-23 10:10:00,89.16,89.23,89.13,89.18,19737.0,69.2506,69.3049,69.2273,69.2661,19737.0
2019-04-23 10:15:00,89.18,89.18,89.08,89.16,14397.0,69.2661,69.2661,69.1884,69.2506,14397.0
2019-04-23 10:20:00,89.17,89.26,89.17,89.2,12813.0,69.2583,69.3282,69.2583,69.2816,12813.0
2019-04-23 10:25:00,89.2,89.31,89.19,89.3,8999.0,69.2816,69.3671,69.2739,69.3593,8999.0
2019-04-23 10:30:00,89.3,89.3,89.06,89.09,10341.0,69.3593,69.3593,69.1729,69.1962,10341.0
2019-04-23 10:35:00,89.1,89.13,89.03,89.03,10342.0,69.204,69.2273,69.1496,69.1496,10342.0
2019-04-23 10:40:00,89.03,89.06,88.98,89.05,10311.0,69.1496,69.1729,69.1107,69.1651,10311.0
2019-04-23 10:45:00,89.04,89.04,88.81,88.82,10134.0,69.1574,69.1574,68.9787,68.9865,10134.0
2019-04-23 10:50:00,88.82,88.82,88.71,88.76,17014.0,68.9865,68.9865,68.901,68.9399,17014.0
2019-04-23 10:55:00,88.78,88.8,88.74,88.75,17183.0,68.9554,68.9709,68.9243,68.9321,17183.0
2019-04-23 11:00:00,88.74,88.84,88.72,88.74,16326.0,68.9243,69.002,68.9088,68.9243,16326.0
2019-04-23 11:05:00,88.74,88.74,88.58,88.58,19976.0,68.9243,68.9243,68.8001,68.8001,19976.0
2019-04-23 11:10:00,88.58,88.72,88.52,88.67,16143.0,68.8001,68.9088,68.7535,68.87,16143.0
2019-04-23 11:15:00,88.67,88.73,88.64,88.67,31476.0,68.87,68.9166,68.8467,68.87,31476.0
2019-04-23 11:20:00,88.68,88.68,88.53,88.63,16585.0,68.8777,68.8777,68.7612,68.8389,16585.0
2019-04-23 11:25:00,88.64,88.7,88.62,88.68,9914.0,68.8467,68.8933,68.8311,68.8777,9914.0
2019-04-23 11:30:00,88.69,88.76,88.67,88.68,31239.0,68.8855,68.9399,68.87,68.8777,31239.0
2019-04-23 11:35:00,88.69,88.7,88.55,88.59,13301.0,68.8855,68.8933,68.7768,68.8078,13301.0
2019-04-23 11:40:00,88.58,88.58,88.48,88.49,21080.0,68.8001,68.8001,68.7224,68.7302,21080.0
2019-04-23 11:45:00,88.48,88.58,88.48,88.53,21602.0,68.7224,68.8001,68.7224,68.7612,21602.0
2019-04-23 11:50:00,88.54,88.55,88.49,88.49,18008.0,68.769,68.7768,68.7302,68.7302,18008.0
2019-04-23 11:55:00,88.48,88.56,88.46,88.56,9611.0,68.7224,68.7845,68.7069,68.7845,9611.0
2019-04-23 12:00:00,88.55,88.66,88.55,88.58,15812.0,68.7768,68.8622,68.7768,68.8001,15812.0
2019-04-23 12:05:00,88.57,88.67,88.55,88.64,13547.0,68.7923,68.87,68.7768,68.8467,13547.0
2019-04-23 12:10:00,88.63,88.66,88.57,88.65,9076.0,68.8389,68.8622,68.7923,68.8544,9076.0
2019-04-23 12:15:00,88.66,88.77,88.66,88.77,14806.0,68.8622,68.9476,68.8622,68.9476,14806.0
2019-04-23 12:20:00,88.77,88.77,88.66,88.7,12511.0,68.9476,68.9476,68.8622,68.8933,12511.0
2019-04-23 12:25:00,88.7,88.7,88.61,88.62,10170.0,68.8933,68.8933,68.8234,68.8311,10170.0
2019-04-23 12:30:00,88.62,88.72,88.62,88.72,14472.0,68.8311,68.9088,68.8311,68.9088,14472.0
2019-04-23 12:35:00,88.73,88.74,88.63,88.63,16359.0,68.9166,68.9243,68.8389,68.8389,16359.0
2019-04-23 12:40:00,88.63,88.64,88.59,88.61,7945.0,68.8389,68.8467,68.8078,68.8234,7945.0
2019-04-23 12:45:00,88.62,88.64,88.58,88.62,9065.0,68.8311,68.8467,68.8001,68.8311,9065.0
2019-04-23 12:50:00,88.61,88.61,88.51,88.53,15609.0,68.8234,68.8234,68.7457,68.7612,15609.0
2019-04-23 12:55:00,88.52,88.53,88.29,88.44,50872.0,68.7535,68.7612,68.5748,68.6913,50872.0
2019-04-23 13:00:00,88.45,88.53,88.42,88.53,20209.0,68.6991,68.7612,68.6758,68.7612,20209.0
2019-04-23 13:05:00,88.53,88.58,88.52,88.54,13103.0,68.7612,68.8001,68.7535,68.769,13103.0
2019-04-23 13:10:00,88.55,88.66,88.54,88.66,20486.0,68.7768,68.8622,68.769,68.8622,20486.0
2019-04-23 13:15:00,88.66,88.66,88.62,88.64,11767.0,68.8622,68.8622,68.8311,68.8467,11767.0
2019-04-23 13:20:00,88.63,88.64,88.56,88.59,8702.0,68.8389,68.8467,68.7845,68.8078,8702.0
2019-04-23 13:25:00,88.6,88.63,88.57,88.6,12075.0,68.8156,68.8389,68.7923,68.8156,12075.0
2019-04-23 13:30:00,88.59,88.63,88.58,88.59,14584.0,68.8078,68.8389,68.8001,68.8078,14584.0
2019-04-23 13:35:00,88.58,88.63,88.56,88.62,9539.0,68.8001,68.8389,68.7845,68.8311,9539.0
2019-04-23 13:40:00,88.62,88.65,88.6,88.64,13320.0,68.8311,68.8544,68.8156,68.8467,13320.0
2019-04-23 13:45:00,88.65,88.73,88.62,88.7,18831.0,68.8544,68.9166,68.8311,68.8933,18831.0
2019-04-23 13:50:00,88.71,88.73,88.67,88.7,4657.0,68.901,68.9166,68.87,68.8933,4657.0
2019-04-23 13:55:00,88.72,88.74,88.68,88.72,14225.0,68.9088,68.9243,68.8777,68.9088,14225.0
2019-04-23 14:00:00,88.72,88.74,88.67,88.72,11108.0,68.9088,68.9243,68.87,68.9088,11108.0
2019-04-23 14:05:00,88.72,88.77,88.72,88.76,16552.0,68.9088,68.9476,68.9088,68.9399,16552.0
2019-04-23 14:10:00,88.76,88.79,88.74,88.77,10680.0,68.9399,68.9632,68.9243,68.9476,10680.0
2019-04-23 14:15:00,88.76,88.83,88.76,88.8,13415.0,68.9399,68.9942,68.9399,68.9709,13415.0
2019-04-23 14:20:00,88.82,88.82,88.78,88.82,9844.0,68.9865,68.9865,68.9554,68.9865,9844.0
2019-04-23 14:25:00,88.83,88.86,88.79,88.84,22816.0,68.9942,69.0175,68.9632,69.002,22816.0
2019-04-23 14:30:00,88.85,88.91,88.84,88.87,50346.0,69.0098,69.0564,69.002,69.0253,50346.0
2019-04-23 14:35:00,88.88,88.96,88.87,88.94,33788.0,69.0331,69.0952,69.0253,69.0797,33788.0
2019-04-23 14:40:00,88.94,88.96,88.87,88.91,12919.0,69.0797,69.0952,69.0253,69.0564,12919.0
2019-04-23 14:45:00,88.91,88.93,88.89,88.92,10507.0,69.0564,69.0719,69.0408,69.0641,10507.0
2019-04-23 14:50:00,88.92,89.03,88.9,89.02,20128.0,69.0641,69.1496,69.0486,69.1418,20128.0
2019-04-23 14:55:00,89.01,89.03,88.94,89.0,13527.0,69.134,69.1496,69.0797,69.1263,13527.0
2019-04-23 15:00:00,89.0,89.0,88.9,88.96,20414.0,69.1263,69.1263,69.0486,69.0952,20414.0
2019-04-23 15:05:00,88.96,89.01,88.96,88.99,20363.0,69.0952,69.134,69.0952,69.1185,20363.0
2019-04-23 15:10:00,89.0,89.05,88.98,89.02,17013.0,69.1263,69.1651,69.1107,69.1418,17013.0
2019-04-23 15:15:00,89.02,89.03,88.99,89.01,9808.0,69.1418,69.1496,69.1185,69.134,9808.0
2019-04-23 15:20:00,89.0,89.0,88.94,88.95,12630.0,69.1263,69.1263,69.0797,69.0874,12630.0
2019-04-23 15:25:00,88.95,88.99,88.89,88.95,23798.0,69.0874,69.1185,69.0408,69.0874,23798.0
2019-04-23 15:30:00,88.96,88.97,88.89,88.91,20339.0,69.0952,69.103,69.0408,69.0564,20339.0
2019-04-23 15:35:00,88.9,88.93,88.86,88.93,28408.0,69.0486,69.0719,69.0175,69.0719,28408.0
2019-04-23 15:40:00,88.93,88.93,88.87,88.87,22275.0,69.0719,69.0719,69.0253,69.0253,22275.0
2019-04-23 15:45:00,88.88,88.96,88.86,88.95,41569.0,69.0331,69.0952,69.0175,69.0874,41569.0
2019-04-23 15:50:00,88.96,89.04,88.93,89.04,64057.0,69.0952,69.1574,69.0719,69.1574,64057.0
2019-04-23 15:55:00,89.04,89.07,88.9,89.0,213949.0,69.1574,69.1807,69.0486,69.1263,213949.0
2019-04-24 09:30:00,89.28,89.28,88.88,89.04,36824.0,69.3438,69.3438,69.0331,69.1574,36824.0
2019-04-24 09:35:00,89.08,89.22,89.03,89.17,18494.0,69.1884,69.2972,69.1496,69.2583,18494.0
2019-04-24 09:40:00,89.17,89.32,89.14,89.32,18184.0,69.2583,69.3748,69.235,69.3748,18184.0
2019-04-24 09:45:00,89.28,89.36,89.2,89.35,27384.0,69.3438,69.4059,69.2816,69.3981,27384.0
2019-04-24 09:50:00,89.4,89.5,89.4,89.47,31032.0,69.437,69.5146,69.437,69.4913,31032.0
2019-04-24 09:55:00,89.47,89.5,89.3,89.32,10414.0,69.4913,69.5146,69.3593,69.3748,10414.0
2019-04-24 10:00:00,89.3,89.45,89.3,89.44,7841.0,69.3593,69.4758,69.3593,69.468,7841.0
2019-04-24 10:05:00,89.44,89.5,89.38,89.5,10157.0,69.468,69.5146,69.4214,69.5146,10157.0
2019-04-24 10:10:00,89.52,89.61,89.48,89.53,21808.0,69.5302,69.6001,69.4991,69.5379,21808.0
2019-04-24 10:15:00,89.54,89.57,89.45,89.45,16790.0,69.5457,69.569,69.4758,69.4758,16790.0
2019-04-24 10:20:00,89.46,89.61,89.43,89.57,12755.0,69.4836,69.6001,69.4603,69.569,12755.0
2019-04-24 10:25:00,89.59,89.75,89.59,89.74,16778.0,69.5845,69.7088,69.5845,69.701,16778.0
2019-04-24 10:30:00,89.72,89.75,89.65,89.71,6873.0,69.6855,69.7088,69.6311,69.6777,6873.0
2019-04-24 10:35:00,89.71,89.72,89.56,89.6,16143.0,69.6777,69.6855,69.5612,69.5923,16143.0
2019-04-24 10:40:00,89.62,89.74,89.61,89.7,7703.0,69.6078,69.701,69.6001,69.67,7703.0
2019-04-24 10:45:00,89.7,89.73,89.61,89.68,15574.0,69.67,69.6933,69.6001,69.6544,15574.0
2019-04-24 10:50:00,89.68,89.75,89.63,89.67,12075.0,69.6544,69.7088,69.6156,69.6467,12075.0
2019-04-24 10:55:00,89.67,89.69,89.57,89.59,12632.0,69.6467,69.6622,69.569,69.5845,12632.0
2019-04-24 11:00:00,89.6,89.73,89.6,89.71,22192.0,69.5923,69.6933,69.5923,69.6777,22192.0
2019-04-24 11:05:00,89.71,89.71,89.49,89.5,11295.0,69.6777,69.6777,69.5069,69.5146,11295.0
2019-04-24 11:10:00,89.48,89.58,89.47,89.58,6649.0,69.4991,69.5768,69.4913,69.5768,6649.0
2019-04-24 11:15:00,89.58,89.72,89.57,89.72,11105.0,69.5768,69.6855,69.569,69.6855,11105.0
2019-04-24 11:20:00,89.74,89.8,89.74,89.79,24944.0,69.701,69.7476,69.701,69.7399,24944.0
2019-04-24 11:25:00,89.8,89.81,89.64,89.67,11680.0,69.7476,69.7554,69.6234,69.6467,11680.0
2019-04-24 11:30:00,89.67,89.68,89.6,89.65,10995.0,69.6467,69.6544,69.5923,69.6311,10995.0
2019-04-24 11:35:00,89.63,89.64,89.55,89.64,10169.0,69.6156,69.6234,69.5535,69.6234,10169.0
2019-04-24 11:40:00,89.66,89.66,89.56,89.59,5366.0,69.6389,69.6389,69.5612,69.5845,5366.0
2019-04-24 11:45:00,89.62,89.63,89.51,89.53,6331.0,69.6078,69.6156,69.5224,69.5379,6331.0
2019-04-24 11:50:00,89.52,89.52,89.38,89.44,17309.0,69.5302,69.5302,69.4214,69.468,17309.0
2019-04-24 11:55:00,89.41,89.45,89.34,89.36,23696.0,69.4447,69.4758,69.3904,69.4059,23696.0
2019-04-24 12:00:00,89.38,89.42,89.33,89.37,6297.0,69.4214,69.4525,69.3826,69.4137,6297.0
2019-04-24 12:05:00,89.37,89.4,89.34,89.35,5816.0,69.4137,69.437,69.3904,69.3981,5816.0
2019-04-24 12:10:00,89.34,89.4,89.33,89.4,8589.0,69.3904,69.437,69.3826,69.437,8589.0
2019-04-24 12:15:00,89.41,89.45,89.4,89.43,11714.0,69.4447,69.4758,69.437,69.4603,11714.0
2019-04-24 12:20:00,89.43,89.43,89.34,89.42,9475.0,69.4603,69.4603,69.3904,69.4525,9475.0
2019-04-24 12:25:00,89.4,89.42,89.37,89.42,10038.0,69.437,69.4525,69.4137,69.4525,10038.0
2019-04-24 12:30:00,89.41,89.5,89.41,89.44,6592.0,69.4447,69.5146,69.4447,69.468,6592.0
2019-04-24 12:35:00,89.45,89.52,89.45,89.47,6453.0,69.4758,69.5302,69.4758,69.4913,6453.0
2019-04-24 12:40:00,89.46,89.49,89.42,89.45,6186.0,69.4836,69.5069,69.4525,69.4758,6186.0
2019-04-24 12:45:00,89.44,89.52,89.44,89.46,6759.0,69.468,69.5302,69.468,69.4836,6759.0
2019-04-24 12:50:00,89.44,89.47,89.4,89.44,7096.0,69.468,69.4913,69.437,69.468,7096.0
2019-04-24 12:55:00,89.45,89.48,89.42,89.44,7391.0,69.4758,69.4991,69.4525,69.468,7391.0
2019-04-24 13:00:00,89.43,89.45,89.41,89.42,8043.0,69.4603,69.4758,69.4447,69.4525,8043.0
2019-04-24 13:05:00,89.42,89.43,89.33,89.34,12275.0,69.4525,69.4603,69.3826,69.3904,12275.0
2019-04-24 13:10:00,89.34,89.35,89.24,89.24,25259.0,69.3904,69.3981,69.3127,69.3127,25259.0
2019-04-24 13:15:00,89.24,89.38,89.24,89.37,5488.0,69.3127,69.4214,69.3127,69.4137,5488.0
2019-04-24 13:20:00,89.35,89.38,89.33,89.38,4025.0,69.3981,69.4214,69.3826,69.4214,4025.0
2019-04-24 13:25:00,89.38,89.38,89.33,89.34,8427.0,69.4214,69.4214,69.3826,69.3904,8427.0
2019-04-24 13:30:00,89.34,89.41,89.33,89.39,10339.0,69.3904,69.4447,69.3826,69.4292,10339.0
2019-04-24 13:35:00,89.39,89.45,89.33,89.34,8710.0,69.4292,69.4758,69.3826,69.3904,8710.0
2019-04-24 13:40:00,89.36,89.45,89.34,89.44,5478.0,69.4059,69.4758,69.3904,69.468,5478.0
2019-04-24 13:45:00,89.43,89.5,89.42,89.48,6383.0,69.4603,69.5146,69.4525,69.4991,6383.0
2019-04-24 13:50:00,89.48,89.49,89.44,89.46,10128.0,69.4991,69.5069,69.468,69.4836,10128.0
2019-04-24 13:55:00,89.45,89.46,89.37,89.4,5613.0,69.4758,69.4836,69.4137,69.437,5613.0
2019-04-24 14:00:00,89.4,89.45,89.39,89.44,3810.0,69.437,69.4758,69.4292,69.468,3810.0
2019-04-24 14:05:00,89.43,89.43,89.37,89.37,7623.0,69.4603,69.4603,69.4137,69.4137,7623.0
2019-04-24 14:10:00,89.37,89.39,89.36,89.38,4090.0,69.4137,69.4292,69.4059,69.4214,4090.0
2019-04-24 14:15:00,89.38,89.4,89.35,89.39,5974.0,69.4214,69.437,69.3981,69.4292,5974.0
2019-04-24 14:20:00,89.4,89.51,89.39,89.51,8904.0,69.437,69.5224,69.4292,69.5224,8904.0
2019-04-24 14:25:00,89.51,89.52,89.41,89.44,19074.0,69.5224,69.5302,69.4447,69.468,19074.0
2019-04-24 14:30:00,89.43,89.45,89.4,89.45,9913.0,69.4603,69.4758,69.437,69.4758,9913.0
2019-04-24 14:35:00,89.44,89.51,89.43,89.5,16839.0,69.468,69.5224,69.4603,69.5146,16839.0
2019-04-24 14:40:00,89.5,89.55,89.49,89.54,13014.0,69.5146,69.5535,69.5069,69.5457,13014.0
2019-04-24 14:45:00,89.54,89.6,89.52,89.56,9606.0,69.5457,69.5923,69.5302,69.5612,9606.0
2019-04-24 14:50:00,89.56,89.63,89.55,89.63,19190.0,69.5612,69.6156,69.5535,69.6156,19190.0
2019-04-24 14:55:00,89.63,89.64,89.56,89.62,18896.0,69.6156,69.6234,69.5612,69.6078,18896.0
2019-04-24 15:00:00,89.61,89.68,89.6,89.63,10973.0,69.6001,69.6544,69.5923,69.6156,10973.0
2019-04-24 15:05:00,89.63,89.77,89.63,89.72,21059.0,69.6156,69.7243,69.6156,69.6855,21059.0
2019-04-24 15:10:00,89.72,89.75,89.68,89.72,42158.0,69.6855,69.7088,69.6544,69.6855,42158.0
2019-04-24 15:15:00,89.73,89.76,89.69,89.76,26343.0,69.6933,69.7166,69.6622,69.7166,26343.0
2019-04-24 15:20:00,89.76,89.98,89.75,89.96,39499.0,69.7166,69.8874,69.7088,69.8719,39499.0
2019-04-24 15:25:00,89.96,89.96,89.83,89.83,12433.0,69.8719,69.8719,69.7709,69.7709,12433.0
2019-04-24 15:30:00,89.82,89.89,89.75,89.76,24011.0,69.7632,69.8175,69.7088,69.7166,24011.0
2019-04-24 15:35:00,89.75,89.8,89.73,89.77,14562.0,69.7088,69.7476,69.6933,69.7243,14562.0
2019-04-24 15:40:00,89.78,89.91,89.73,89.91,22590.0,69.7321,69.8331,69.6933,69.8331,22590.0
2019-04-24 15:45:00,89.91,89.93,89.8,89.8,27996.0,69.8331,69.8486,69.7476,69.7476,27996.0
2019-04-24 15:50:00,89.81,89.81,89.67,89.74,59984.0,69.7554,69.7554,69.6467,69.701,59984.0
2019-04-24 15:55:00,89.73,89.77,89.66,89.69,133136.0,69.6933,69.7243,69.6389,69.6622,133136.0
2019-04-25 09:30:00,89.43,89.62,89.27,89.45,35247.0,69.4603,69.6078,69.336,69.4758,35247.0
2019-04-25 09:35:00,89.41,89.56,89.35,89.54,5197.0,69.4447,69.5612,69.3981,69.5457,5197.0
2019-04-25 09:40:00,89.56,89.72,89.47,89.72,15511.0,69.5612,69.6855,69.4913,69.6855,15511.0
2019-04-25 09:45:00,89.7,89.73,89.52,89.54,14662.0,69.67,69.6933,69.5302,69.5457,14662.0
2019-04-25 09:50:00,89.56,89.68,89.56,89.56,17564.0,69.5612,69.6544,69.5612,69.5612,17564.0
2019-04-25 09:55:00,89.57,89.62,89.44,89.6,17159.0,69.569,69.6078,69.468,69.5923,17159.0
2019-04-25 10:00:00,89.61,89.73,89.58,89.73,16864.0,69.6001,69.6933,69.5768,69.6933,16864.0
2019-04-25 10:05:00,89.74,89.88,89.72,89.79,46888.0,69.701,69.8098,69.6855,69.7399,46888.0
2019-04-25 10:10:00,89.8,90.02,89.78,89.91,59703.0,69.7476,69.9185,69.7321,69.8331,59703.0
2019-04-25 10:15:00,89.91,90.07,89.87,90.05,11610.0,69.8331,69.9574,69.802,69.9418,11610.0
2019-04-25 10:20:00,90.04,90.05,89.88,90.02,29323.0,69.9341,69.9418,69.8098,69.9185,29323.0
2019-04-25 10:25:00,90.03,90.09,90.02,90.06,11096.0,69.9263,69.9729,69.9185,69.9496,11096.0
2019-04-25 10:30:00,90.06,90.12,90.02,90.11,21885.0,69.9496,69.9962,69.9185,69.9884,21885.0
2019-04-25 10:35:00,90.11,90.24,90.07,90.2,31145.0,69.9884,70.0894,69.9574,70.0583,31145.0
2019-04-25 10:40:00,90.2,90.4,90.19,90.29,28152.0,70.0583,70.2137,70.0506,70.1282,28152.0
2019-04-25 10:45:00,90.27,90.52,90.26,90.51,33091.0,70.1127,70.3069,70.1049,70.2991,33091.0
2019-04-25 10:50:00,90.49,90.53,90.32,90.39,19492.0,70.2836,70.3146,70.1515,70.2059,19492.0
2019-04-25 10:55:00,90.41,90.45,90.32,90.33,9015.0,70.2214,70.2525,70.1515,70.1593,9015.0
2019-04-25 11:00:00,90.33,90.36,90.18,90.19,15849.0,70.1593,70.1826,70.0428,70.0506,15849.0
2019-04-25 11:05:00,90.2,90.28,90.14,90.28,28025.0,70.0583,70.1205,70.0117,70.1205,28025.0
2019-04-25 11:10:00,90.28,90.31,90.04,90.08,15377.0,70.1205,70.1438,69.9341,69.9651,15377.0
2019-04-25 11:15:00,90.07,90.17,90.02,90.06,10806.0,69.9574,70.035,69.9185,69.9496,10806.0
2019-04-25 11:20:00,90.04,90.18,90.04,90.1,18584.0,69.9341,70.0428,69.9341,69.9807,18584.0
2019-04-25 11:25:00,90.09,90.13,90.05,90.12,12602.0,69.9729,70.004,69.9418,69.9962,12602.0
2019-04-25 11:30:00,90.13,90.29,90.12,90.24,13401.0,70.004,70.1282,69.9962,70.0894,13401.0
2019-04-25 11:35:00,90.23,90.23,90.09,90.1,10699.0,70.0816,70.0816,69.9729,69.9807,10699.0
2019-04-25 11:40:00,90.11,90.19,90.06,90.07,22789.0,69.9884,70.0506,69.9496,69.9574,22789.0
2019-04-25 11:45:00,90.06,90.16,90.06,90.12,48909.0,69.9496,70.0273,69.9496,69.9962,48909.0
2019-04-25 11:50:00,90.11,90.15,90.07,90.14,44387.0,69.9884,70.0195,69.9574,70.0117,44387.0
2019-04-25 11:55:00,90.14,90.14,89.98,90.0,29989.0,70.0117,70.0117,69.8874,69.903,29989.0
2019-04-25 12:00:00,90.0,90.04,89.92,89.92,22498.0,69.903,69.9341,69.8408,69.8408,22498.0
2019-04-25 12:05:00,89.91,90.05,89.9,89.98,7225.0,69.8331,69.9418,69.8253,69.8874,7225.0
2019-04-25 12:10:00,89.98,90.03,89.98,90.03,8591.0,69.8874,69.9263,69.8874,69.9263,8591.0
2019-04-25 12:15:00,90.02,90.07,90.02,90.02,5794.0,69.9185,69.9574,69.9185,69.9185,5794.0
2019-04-25 12:20:00,90.02,90.1,90.01,90.09,10528.0,69.9185,69.9807,69.9107,69.9729,10528.0
2019-04-25 12:25:00,90.09,90.13,90.08,90.12,6008.0,69.9729,70.004,69.9651,69.9962,6008.0
2019-04-25 12:30:00,90.12,90.13,90.03,90.06,32834.0,69.9962,70.004,69.9263,69.9496,32834.0
2019-04-25 12:35:00,90.06,90.11,90.04,90.05,7022.0,69.9496,69.9884,69.9341,69.9418,7022.0
2019-04-25 12:40:00,90.05,90.07,90.0,90.01,6070.0,69.9418,69.9574,69.903,69.9107,6070.0
2019-04-25 12:45:00,90.01,90.07,90.0,90.07,5814.0,69.9107,69.9574,69.903,69.9574,5814.0
2019-04-25 12:50:00,90.08,90.09,90.04,90.09,5133.0,69.9651,69.9729,69.9341,69.9729,5133.0
2019-04-25 12:55:00,90.09,90.11,90.07,90.08,4729.0,69.9729,69.9884,69.9574,69.9651,4729.0
2019-04-25 13:00:00,90.07,90.07,90.0,90.01,8505.0,69.9574,69.9574,69.903,69.9107,8505.0
2019-04-25 13:05:00,90.02,90.13,90.02,90.1,9207.0,69.9185,70.004,69.9185,69.9807,9207.0
2019-04-25 13:10:00,90.11,90.18,90.09,90.18,14204.0,69.9884,70.0428,69.9729,70.0428,14204.0
2019-04-25 13:15:00,90.2,90.23,90.18,90.21,8456.0,70.0583,70.0816,70.0428,70.0661,8456.0
2019-04-25 13:20:00,90.23,90.29,90.23,90.29,6516.0,70.0816,70.1282,70.0816,70.1282,6516.0
2019-04-25 13:25:00,90.29,90.33,90.27,90.3,5677.0,70.1282,70.1593,70.1127,70.136,5677.0
2019-04-25 13:30:00,90.3,90.3,90.26,90.3,8295.0,70.136,70.136,70.1049,70.136,8295.0
2019-04-25 13:35:00,90.34,90.37,90.32,90.37,6822.0,70.1671,70.1904,70.1515,70.1904,6822.0
2019-04-25 13:40:00,90.37,90.38,90.33,90.35,6061.0,70.1904,70.1981,70.1593,70.1748,6061.0
2019-04-25 13:45:00,90.32,90.33,90.29,90.33,7199.0,70.1515,70.1593,70.1282,70.1593,7199.0
2019-04-25 13:50:00,90.33,90.43,90.33,90.43,11566.0,70.1593,70.237,70.1593,70.237,11566.0
2019-04-25 13:55:00,90.43,90.45,90.38,90.43,27777.0,70.237,70.2525,70.1981,70.237,27777.0
2019-04-25 14:00:00,90.43,90.49,90.42,90.46,12408.0,70.237,70.2836,70.2292,70.2603,12408.0
2019-04-25 14:05:00,90.46,90.5,90.43,90.49,15681.0,70.2603,70.2913,70.237,70.2836,15681.0
2019-04-25 14:10:00,90.5,90.5,90.46,90.47,6862.0,70.2913,70.2913,70.2603,70.268,6862.0
2019-04-25 14:15:00,90.47,90.48,90.42,90.45,11065.0,70.268,70.2758,70.2292,70.2525,11065.0
2019-04-25 14:20:00,90.45,90.45,90.4,90.42,5713.0,70.2525,70.2525,70.2137,70.2292,5713.0
2019-04-25 14:25:00,90.43,90.44,90.38,90.39,6221.0,70.237,70.2447,70.1981,70.2059,6221.0
2019-04-25 14:30:00,90.38,90.38,90.29,90.38,17155.0,70.1981,70.1981,70.1282,70.1981,17155.0
2019-04-25 14:35:00,90.37,90.38,90.3,90.34,6360.0,70.1904,70.1981,70.136,70.1671,6360.0
2019-04-25 14:40:00,90.33,90.45,90.33,90.38,10585.0,70.1593,70.2525,70.1593,70.1981,10585.0
2019-04-25 14:45:00,90.37,90.42,90.37,90.42,7597.0,70.1904,70.2292,70.1904,70.2292,7597.0
2019-04-25 14:50:00,90.42,90.47,90.39,90.39,10400.0,70.2292,70.268,70.2059,70.2059,10400.0
2019-04-25 14:55:00,90.39,90.42,90.36,90.42,14103.0,70.2059,70.2292,70.1826,70.2292,14103.0
2019-04-25 15:00:00,90.41,90.51,90.41,90.5,29162.0,70.2214,70.2991,70.2214,70.2913,29162.0
2019-04-25 15:05:00,90.5,90.57,90.48,90.48,15248.0,70.2913,70.3457,70.2758,70.2758,15248.0
2019-04-25 15:10:00,90.49,90.53,90.46,90.53,17163.0,70.2836,70.3146,70.2603,70.3146,17163.0
2019-04-25 15:15:00,90.52,90.65,90.52,90.63,26619.0,70.3069,70.4078,70.3069,70.3923,26619.0
2019-04-25 15:20:00,90.64,90.66,90.48,90.48,18394.0,70.4001,70.4156,70.2758,70.2758,18394.0
2019-04-25 15:25:00,90.47,90.47,90.35,90.38,12292.0,70.268,70.268,70.1748,70.1981,12292.0
2019-04-25 15:30:00,90.38,90.47,90.37,90.42,27630.0,70.1981,70.268,70.1904,70.2292,27630.0
2019-04-25 15:35:00,90.42,90.53,90.41,90.52,18560.0,70.2292,70.3146,70.2214,70.3069,18560.0
2019-04-25 15:40:00,90.53,90.6,90.52,90.59,25215.0,70.3146,70.369,70.3069,70.3612,25215.0
2019-04-25 15:45:00,90.59,90.61,90.55,90.59,38833.0,70.3612,70.3768,70.3302,70.3612,38833.0
2019-04-25 15:50:00,90.59,90.61,90.53,90.53,63942.0,70.3612,70.3768,70.3146,70.3146,63942.0
2019-04-25 15:55:00,90.53,90.55,90.45,90.45,117647.0,70.3146,70.3302,70.2525,70.2525,117647.0
2019-04-26 09:30:00,90.7,91.14,90.7,91.07,63323.0,70.4467,70.7884,70.4467,70.7341,63323.0
2019-04-26 09:35:00,91.07,91.22,90.89,91.02,24636.0,70.7341,70.8506,70.5942,70.6952,24636.0
2019-04-26 09:40:00,91.03,91.32,91.02,91.29,28304.0,70.703,70.9282,70.6952,70.9049,28304.0
2019-04-26 09:45:00,91.33,91.33,90.87,90.87,28687.0,70.936,70.936,70.5787,70.5787,28687.0
2019-04-26 09:50:00,90.9,90.91,90.68,90.83,24927.0,70.602,70.6098,70.4311,70.5476,24927.0
2019-04-26 09:55:00,90.83,91.01,90.81,91.0,52030.0,70.5476,70.6874,70.5321,70.6797,52030.0
2019-04-26 10:00:00,91.0,91.05,90.85,90.85,33120.0,70.6797,70.7185,70.5632,70.5632,33120.0
2019-04-26 10:05:00,90.85,90.87,90.74,90.82,16766.0,70.5632,70.5787,70.4777,70.5399,16766.0
2019-04-26 10:10:00,90.83,90.92,90.79,90.92,15809.0,70.5476,70.6175,70.5166,70.6175,15809.0
2019-04-26 10:15:00,90.93,91.01,90.91,90.92,22557.0,70.6253,70.6874,70.6098,70.6175,22557.0
2019-04-26 10:20:00,90.92,91.02,90.82,91.02,13764.0,70.6175,70.6952,70.5399,70.6952,13764.0
2019-04-26 10:25:00,91.03,91.03,90.93,91.0,11595.0,70.703,70.703,70.6253,70.6797,11595.0
2019-04-26 10:30:00,90.99,91.06,90.98,91.01,12713.0,70.6719,70.7263,70.6641,70.6874,12713.0
2019-04-26 10:35:00,90.98,91.09,90.97,91.09,13445.0,70.6641,70.7496,70.6564,70.7496,13445.0
2019-04-26 10:40:00,91.09,91.09,90.89,90.89,12842.0,70.7496,70.7496,70.5942,70.5942,12842.0
2019-04-26 10:45:00,90.92,91.05,90.9,91.05,20759.0,70.6175,70.7185,70.602,70.7185,20759.0
2019-04-26 10:50:00,91.06,91.12,91.03,91.12,23064.0,70.7263,70.7729,70.703,70.7729,23064.0
2019-04-26 10:55:00,91.12,91.21,91.08,91.09,18881.0,70.7729,70.8428,70.7418,70.7496,18881.0
2019-04-26 11:00:00,91.1,91.13,91.05,91.05,6536.0,70.7574,70.7807,70.7185,70.7185,6536.0
2019-04-26 11:05:00,91.04,91.14,91.04,91.1,13530.0,70.7107,70.7884,70.7107,70.7574,13530.0
2019-04-26 11:10:00,91.1,91.17,91.08,91.16,16950.0,70.7574,70.8117,70.7418,70.804,16950.0
2019-04-26 11:15:00,91.16,91.16,91.06,91.1,10467.0,70.804,70.804,70.7263,70.7574,10467.0
2019-04-26 11:20:00,91.1,91.14,91.03,91.03,11471.0,70.7574,70.7884,70.703,70.703,11471.0
2019-04-26 11:25:00,91.02,91.06,90.95,90.95,17168.0,70.6952,70.7263,70.6408,70.6408,17168.0
2019-04-26 11:30:00,90.93,91.01,90.92,90.93,8037.0,70.6253,70.6874,70.6175,70.6253,8037.0
2019-04-26 11:35:00,90.93,90.93,90.85,90.85,12233.0,70.6253,70.6253,70.5632,70.5632,12233.0
2019-04-26 11:40:00,90.86,90.91,90.83,90.85,8924.0,70.5709,70.6098,70.5476,70.5632,8924.0
2019-04-26 11:45:00,90.84,90.87,90.75,90.81,12963.0,70.5554,70.5787,70.4855,70.5321,12963.0
2019-04-26 11:50:00,90.8,90.8,90.75,90.77,12304.0,70.5243,70.5243,70.4855,70.501,12304.0
2019-04-26 11:55:00,90.77,90.92,90.76,90.84,12184.0,70.501,70.6175,70.4933,70.5554,12184.0
2019-04-26 12:00:00,90.84,90.85,90.64,90.67,13109.0,70.5554,70.5632,70.4001,70.4234,13109.0
2019-04-26 12:05:00,90.68,90.71,90.65,90.69,6086.0,70.4311,70.4544,70.4078,70.4389,6086.0
2019-04-26 12:10:00,90.69,90.77,90.62,90.7,26331.0,70.4389,70.501,70.3845,70.4467,26331.0
2019-04-26 12:15:00,90.71,90.73,90.65,90.71,6698.0,70.4544,70.47,70.4078,70.4544,6698.0
2019-04-26 12:20:00,90.73,90.8,90.73,90.75,8957.0,70.47,70.5243,70.47,70.4855,8957.0
2019-04-26 12:25:00,90.74,90.76,90.73,90.75,6029.0,70.4777,70.4933,70.47,70.4855,6029.0
2019-04-26 12:30:00,90.76,90.83,90.75,90.83,8683.0,70.4933,70.5476,70.4855,70.5476,8683.0
2019-04-26 12:35:00,90.83,90.84,90.8,90.82,6041.0,70.5476,70.5554,70.5243,70.5399,6041.0
2019-04-26 12:40:00,90.82,90.84,90.75,90.75,6664.0,70.5399,70.5554,70.4855,70.4855,6664.0
2019-04-26 12:45:00,90.75,90.75,90.62,90.64,10578.0,70.4855,70.4855,70.3845,70.4001,10578.0
2019-04-26 12:50:00,90.64,90.74,90.6,90.74,8954.0,70.4001,70.4777,70.369,70.4777,8954.0
2019-04-26 12:55:00,90.74,90.75,90.71,90.72,7660.0,70.4777,70.4855,70.4544,70.4622,7660.0
2019-04-26 13:00:00,90.72,90.77,90.7,90.71,6565.0,70.4622,70.501,70.4467,70.4544,6565.0
2019-04-26 13:05:00,90.71,90.78,90.71,90.73,7618.0,70.4544,70.5088,70.4544,70.47,7618.0
2019-04-26 13:10:00,90.72,90.72,90.68,90.7,9147.0,70.4622,70.4622,70.4311,70.4467,9147.0
2019-04-26 13:15:00,90.69,90.75,90.69,90.71,12445.0,70.4389,70.4855,70.4389,70.4544,12445.0
2019-04-26 13:20:00,90.7,90.71,90.63,90.64,8651.0,70.4467,70.4544,70.3923,70.4001,8651.0
2019-04-26 13:25:00,90.63,90.7,90.61,90.7,10195.0,70.3923,70.4467,70.3768,70.4467,10195.0
2019-04-26 13:30:00,90.69,90.74,90.64,90.65,6699.0,70.4389,70.4777,70.4001,70.4078,6699.0
2019-04-26 13:35:00,90.65,90.71,90.64,90.7,8568.0,70.4078,70.4544,70.4001,70.4467,8568.0
2019-04-26 13:40:00,90.7,90.72,90.65,90.72,9350.0,70.4467,70.4622,70.4078,70.4622,9350.0
2019-04-26 13:45:00,90.73,90.75,90.68,90.69,7769.0,70.47,70.4855,70.4311,70.4389,7769.0
2019-04-26 13:50:00,90.69,90.69,90.59,90.6,8891.0,70.4389,70.4389,70.3612,70.369,8891.0
2019-04-26 13:55:00,90.6,90.62,90.56,90.61,8841.0,70.369,70.3845,70.3379,70.3768,8841.0
2019-04-26 14:00:00,90.62,90.62,90.5,90.52,13152.0,70.3845,70.3845,70.2913,70.3069,13152.0
2019-04-26 14:05:00,90.52,90.64,90.51,90.64,11683.0,70.3069,70.4001,70.2991,70.4001,11683.0
2019-04-26 14:10:00,90.63,90.64,90.59,90.64,8888.0,70.3923,70.4001,70.3612,70.4001,8888.0
2019-04-26 14:15:00,90.65,90.67,90.56,90.67,15821.0,70.4078,70.4234,70.3379,70.4234,15821.0
2019-04-26 14:20:00,90.67,90.67,90.58,90.58,9080.0,70.4234,70.4234,70.3535,70.3535,9080.0
2019-04-26 14:25:00,90.58,90.63,90.58,90.63,12725.0,70.3535,70.3923,70.3535,70.3923,12725.0
2019-04-26 14:30:00,90.63,90.7,90.63,90.68,11431.0,70.3923,70.4467,70.3923,70.4311,11431.0
2019-04-26 14:35:00,90.69,90.73,90.67,90.7,8982.0,70.4389,70.47,70.4234,70.4467,8982.0
2019-04-26 14:40:00,90.69,90.71,90.63,90.64,14664.0,70.4389,70.4544,70.3923,70.4001,14664.0
2019-04-26 14:45:00,90.64,90.67,90.6,90.63,24637.0,70.4001,70.4234,70.369,70.3923,24637.0
2019-04-26 14:50:00,90.63,90.63,90.59,90.62,10429.0,70.3923,70.3923,70.3612,70.3845,10429.0
2019-04-26 14:55:00,90.62,90.62,90.55,90.6,15997.0,70.3845,70.3845,70.3302,70.369,15997.0
2019-04-26 15:00:00,90.59,90.66,90.57,90.66,14940.0,70.3612,70.4156,70.3457,70.4156,14940.0
2019-04-26 15:05:00,90.67,90.68,90.6,90.6,14316.0,70.4234,70.4311,70.369,70.369,14316.0
2019-04-26 15:10:00,90.61,90.65,90.59,90.63,11240.0,70.3768,70.4078,70.3612,70.3923,11240.0
2019-04-26 15:15:00,90.63,90.76,90.61,90.71,12584.0,70.3923,70.4933,70.3768,70.4544,12584.0
2019-04-26 15:20:00,90.71,90.72,90.61,90.62,8407.0,70.4544,70.4622,70.3768,70.3845,8407.0
2019-04-26 15:25:00,90.62,90.64,90.6,90.6,12327.0,70.3845,70.4001,70.369,70.369,12327.0
2019-04-26 15:30:00,90.59,90.59,90.49,90.54,20986.0,70.3612,70.3612,70.2836,70.3224,20986.0
2019-04-26 15:35:00,90.54,90.56,90.39,90.43,31019.0,70.3224,70.3379,70.2059,70.237,31019.0
2019-04-26 15:40:00,90.42,90.53,90.37,90.51,40793.0,70.2292,70.3146,70.1904,70.2991,40793.0
2019-04-26 15:45:00,90.51,90.51,90.31,90.31,44246.0,70.2991,70.2991,70.1438,70.1438,44246.0
2019-04-26 15:50:00,90.32,90.38,90.28,90.33,47029.0,70.1515,70.1981,70.1205,70.1593,47029.0
2019-04-26 15:55:00,90.32,90.38,90.28,90.32,110080.0,70.1515,70.1981,70.1205,70.1515,110080.0
2019-04-29 09:30:00,89.91,90.02,89.75,89.81,55080.0,69.8331,69.9185,69.7088,69.7554,55080.0
2019-04-29 09:35:00,89.78,90.24,89.78,90.24,26078.0,69.7321,70.0894,69.7321,70.0894,26078.0
2019-04-29 09:40:00,90.25,90.29,90.07,90.13,17244.0,70.0972,70.1282,69.9574,70.004,17244.0
2019-04-29 09:45:00,90.12,90.25,90.11,90.14,10040.0,69.9962,70.0972,69.9884,70.0117,10040.0
2019-04-29 09:50:00,90.11,90.13,89.95,90.04,21901.0,69.9884,70.004,69.8641,69.9341,21901.0
2019-04-29 09:55:00,90.08,90.08,89.87,89.88,10752.0,69.9651,69.9651,69.802,69.8098,10752.0
2019-04-29 10:00:00,89.89,89.95,89.82,89.83,22885.0,69.8175,69.8641,69.7632,69.7709,22885.0
2019-04-29 10:05:00,89.84,90.02,89.83,90.0,8440.0,69.7787,69.9185,69.7709,69.903,8440.0
2019-04-29 10:10:00,90.0,90.0,89.82,89.83,16487.0,69.903,69.903,69.7632,69.7709,16487.0
2019-04-29 10:15:00,89.81,89.89,89.78,89.87,10664.0,69.7554,69.8175,69.7321,69.802,10664.0
2019-04-29 10:20:00,89.86,89.86,89.69,89.69,19856.0,69.7942,69.7942,69.6622,69.6622,19856.0
2019-04-29 10:25:00,89.7,89.75,89.64,89.65,17548.0,69.67,69.7088,69.6234,69.6311,17548.0
2019-04-29 10:30:00,89.63,89.65,89.56,89.61,30117.0,69.6156,69.6311,69.5612,69.6001,30117.0
2019-04-29 10:35:00,89.61,89.61,89.49,89.53,28724.0,69.6001,69.6001,69.5069,69.5379,28724.0
2019-04-29 10:40:00,89.53,89.53,89.43,89.44,10791.0,69.5379,69.5379,69.4603,69.468,10791.0
2019-04-29 10:45:00,89.43,89.49,89.34,89.36,31738.0,69.4603,69.5069,69.3904,69.4059,31738.0
2019-04-29 10:50:00,89.36,89.49,89.36,89.44,10147.0,69.4059,69.5069,69.4059,69.468,10147.0
2019-04-29 10:55:00,89.41,89.48,89.37,89.42,39433.0,69.4447,69.4991,69.4137,69.4525,39433.0
2019-04-29 11:00:00,89.41,89.49,89.39,89.44,9976.0,69.4447,69.5069,69.4292,69.468,9976.0
2019-04-29 11:05:00,89.44,89.5,89.4,89.42,13947.0,69.468,69.5146,69.437,69.4525,13947.0
2019-04-29 11:10:00,89.44,89.44,89.32,89.38,19164.0,69.468,69.468,69.3748,69.4214,19164.0
2019-04-29 11:15:00,89.38,89.46,89.38,89.39,15036.0,69.4214,69.4836,69.4214,69.4292,15036.0
2019-04-29 11:20:00,89.39,89.5,89.38,89.5,18985.0,69.4292,69.5146,69.4214,69.5146,18985.0
2019-04-29 11:25:00,89.5,89.55,89.42,89.48,32483.0,69.5146,69.5535,69.4525,69.4991,32483.0
2019-04-29 11:30:00,89.47,89.55,89.46,89.46,38576.0,69.4913,69.5535,69.4836,69.4836,38576.0
2019-04-29 11:35:00,89.46,89.5,89.44,89.45,22225.0,69.4836,69.5146,69.468,69.4758,22225.0
2019-04-29 11:40:00,89.45,89.55,89.45,89.53,19952.0,69.4758,69.5535,69.4758,69.5379,19952.0
2019-04-29 11:45:00,89.52,89.69,89.51,89.66,32855.0,69.5302,69.6622,69.5224,69.6389,32855.0
2019-04-29 11:50:00,89.66,89.7,89.63,89.65,14602.0,69.6389,69.67,69.6156,69.6311,14602.0
2019-04-29 11:55:00,89.63,89.69,89.57,89.61,12882.0,69.6156,69.6622,69.569,69.6001,12882.0
2019-04-29 12:00:00,89.6,89.63,89.57,89.57,13348.0,69.5923,69.6156,69.569,69.569,13348.0
2019-04-29 12:05:00,89.57,89.57,89.46,89.53,9022.0,69.569,69.569,69.4836,69.5379,9022.0
2019-04-29 12:10:00,89.53,89.58,89.51,89.54,8534.0,69.5379,69.5768,69.5224,69.5457,8534.0
2019-04-29 12:15:00,89.55,89.58,89.52,89.58,12612.0,69.5535,69.5768,69.5302,69.5768,12612.0
2019-04-29 12:20:00,89.59,89.62,89.58,89.6,19422.0,69.5845,69.6078,69.5768,69.5923,19422.0
2019-04-29 12:25:00,89.6,89.63,89.59,89.62,12058.0,69.5923,69.6156,69.5845,69.6078,12058.0
2019-04-29 12:30:00,89.63,89.65,89.6,89.61,17373.0,69.6156,69.6311,69.5923,69.6001,17373.0
2019-04-29 12:35:00,89.61,89.68,89.6,89.64,12748.0,69.6001,69.6544,69.5923,69.6234,12748.0
2019-04-29 12:40:00,89.64,89.64,89.54,89.58,14980.0,69.6234,69.6234,69.5457,69.5768,14980.0
2019-04-29 12:45:00,89.59,89.59,89.54,89.58,9304.0,69.5845,69.5845,69.5457,69.5768,9304.0
2019-04-29 12:50:00,89.57,89.6,89.52,89.54,9886.0,69.569,69.5923,69.5302,69.5457,9886.0
2019-04-29 12:55:00,89.53,89.58,89.52,89.58,30575.0,69.5379,69.5768,69.5302,69.5768,30575.0
2019-04-29 13:00:00,89.57,89.57,89.51,89.54,20271.0,69.569,69.569,69.5224,69.5457,20271.0
2019-04-29 13:05:00,89.54,89.59,89.54,89.56,14148.0,69.5457,69.5845,69.5457,69.5612,14148.0
2019-04-29 13:10:00,89.56,89.67,89.54,89.66,10366.0,69.5612,69.6467,69.5457,69.6389,10366.0
2019-04-29 13:15:00,89.66,89.66,89.6,89.65,17038.0,69.6389,69.6389,69.5923,69.6311,17038.0
2019-04-29 13:20:00,89.64,89.65,89.61,89.65,11708.0,69.6234,69.6311,69.6001,69.6311,11708.0
2019-04-29 13:25:00,89.66,89.67,89.58,89.61,19924.0,69.6389,69.6467,69.5768,69.6001,19924.0
2019-04-29 13:30:00,89.59,89.64,89.58,89.61,10216.0,69.5845,69.6234,69.5768,69.6001,10216.0
2019-04-29 13:35:00,89.61,89.64,89.59,89.6,5996.0,69.6001,69.6234,69.5845,69.5923,5996.0
2019-04-29 13:40:00,89.6,89.61,89.52,89.54,8184.0,69.5923,69.6001,69.5302,69.5457,8184.0
2019-04-29 13:45:00,89.55,89.61,89.54,89.59,5886.0,69.5535,69.6001,69.5457,69.5845,5886.0
2019-04-29 13:50:00,89.6,89.6,89.57,89.59,10528.0,69.5923,69.5923,69.569,69.5845,10528.0
2019-04-29 13:55:00,89.59,89.59,89.55,89.55,6961.0,69.5845,69.5845,69.5535,69.5535,6961.0
2019-04-29 14:00:00,89.55,89.59,89.54,89.59,8597.0,69.5535,69.5845,69.5457,69.5845,8597.0
2019-04-29 14:05:00,89.57,89.62,89.54,89.61,9292.0,69.569,69.6078,69.5457,69.6001,9292.0
2019-04-29 14:10:00,89.62,89.65,89.61,89.63,22626.0,69.6078,69.6311,69.6001,69.6156,22626.0
2019-04-29 14:15:00,89.64,89.65,89.6,89.63,33589.0,69.6234,69.6311,69.5923,69.6156,33589.0
2019-04-29 14:20:00,89.63,89.63,89.58,89.61,14751.0,69.6156,69.6156,69.5768,69.6001,14751.0
2019-04-29 14:25:00,89.61,89.64,89.59,89.63,13572.0,69.6001,69.6234,69.5845,69.6156,13572.0
2019-04-29 14:30:00,89.63,89.64,89.58,89.62,12690.0,69.6156,69.6234,69.5768,69.6078,12690.0
2019-04-29 14:35:00,89.61,89.62,89.59,89.62,9999.0,69.6001,69.6078,69.5845,69.6078,9999.0
2019-04-29 14:40:00,89.62,89.63,89.54,89.56,17246.0,69.6078,69.6156,69.5457,69.5612,17246.0
2019-04-29 14:45:00,89.56,89.59,89.55,89.58,7329.0,69.5612,69.5845,69.5535,69.5768,7329.0
2019-04-29 14:50:00,89.58,89.58,89.55,89.57,10249.0,69.5768,69.5768,69.5535,69.569,10249.0
2019-04-29 14:55:00,89.56,89.57,89.48,89.51,10414.0,69.5612,69.569,69.4991,69.5224,10414.0
2019-04-29 15:00:00,89.51,89.52,89.42,89.5,21820.0,69.5224,69.5302,69.4525,69.5146,21820.0
2019-04-29 15:05:00,89.5,89.52,89.48,89.5,20456.0,69.5146,69.5302,69.4991,69.5146,20456.0
2019-04-29 15:10:00,89.51,89.54,89.48,89.5,13727.0,69.5224,69.5457,69.4991,69.5146,13727.0
2019-04-29 15:15:00,89.5,89.52,89.48,89.48,9248.0,69.5146,69.5302,69.4991,69.4991,9248.0
2019-04-29 15:20:00,89.49,89.53,89.49,89.53,10711.0,69.5069,69.5379,69.5069,69.5379,10711.0
2019-04-29 15:25:00,89.53,89.57,89.53,89.56,10299.0,69.5379,69.569,69.5379,69.5612,10299.0
2019-04-29 15:30:00,89.58,89.62,89.55,89.58,16970.0,69.5768,69.6078,69.5535,69.5768,16970.0
2019-04-29 15:35:00,89.58,89.62,89.53,89.61,25858.0,69.5768,69.6078,69.5379,69.6001,25858.0
2019-04-29 15:40:00,89.61,89.64,89.57,89.57,30576.0,69.6001,69.6234,69.569,69.569,30576.0
2019-04-29 15:45:00,89.58,89.63,89.53,89.62,41917.0,69.5768,69.6156,69.5379,69.6078,41917.0
2019-04-29 15:50:00,89.63,89.7,89.61,89.68,37720.0,69.6156,69.67,69.6001,69.6544,37720.0
2019-04-29 15:55:00,89.69,89.75,89.58,89.58,137389.0,69.6622,69.7088,69.5768,69.5768,137389.0
2019-04-30 09:30:00,89.69,89.8,89.55,89.55,33621.0,69.6622,69.7476,69.5535,69.5535,33621.0
2019-04-30 09:35:00,89.57,89.63,89.43,89.57,12176.0,69.569,69.6156,69.4603,69.569,12176.0
2019-04-30 09:40:00,89.57,89.75,89.57,89.7,18700.0,69.569,69.7088,69.569,69.67,18700.0
2019-04-30 09:45:00,89.71,89.76,89.64,89.76,15498.0,69.6777,69.7166,69.6234,69.7166,15498.0
2019-04-30 09:50:00,89.77,89.82,89.68,89.78,14707.0,69.7243,69.7632,69.6544,69.7321,14707.0
2019-04-30 09:55:00,89.77,89.9,89.71,89.89,11858.0,69.7243,69.8253,69.6777,69.8175,11858.0
2019-04-30 10:00:00,89.88,90.04,89.87,90.02,20914.0,69.8098,69.9341,69.802,69.9185,20914.0
2019-04-30 10:05:00,90.02,90.13,89.99,90.11,41051.0,69.9185,70.004,69.8952,69.9884,41051.0
2019-04-30 10:10:00,90.12,90.29,90.1,90.16,24664.0,69.9962,70.1282,69.9807,70.0273,24664.0
2019-04-30 10:15:00,90.16,90.16,90.02,90.06,16823.0,70.0273,70.0273,69.9185,69.9496,16823.0
2019-04-30 10:20:00,90.07,90.07,90.0,90.0,34026.0,69.9574,69.9574,69.903,69.903,34026.0
2019-04-30 10:25:00,90.0,90.0,89.85,89.86,27101.0,69.903,69.903,69.7865,69.7942,27101.0
2019-04-30 10:30:00,89.87,90.07,89.87,90.07,26530.0,69.802,69.9574,69.802,69.9574,26530.0
2019-04-30 10:35:00,90.07,90.08,89.9,89.93,22871.0,69.9574,69.9651,69.8253,69.8486,22871.0
2019-04-30 10:40:00,89.93,90.03,89.88,90.01,20336.0,69.8486,69.9263,69.8098,69.9107,20336.0
2019-04-30 10:45:00,90.0,90.0,89.94,89.95,14420.0,69.903,69.903,69.8564,69.8641,14420.0
2019-04-30 10:50:00,89.95,90.08,89.94,90.03,23749.0,69.8641,69.9651,69.8564,69.9263,23749.0
2019-04-30 10:55:00,90.04,90.16,90.03,90.12,16970.0,69.9341,70.0273,69.9263,69.9962,16970.0
2019-04-30 11:00:00,90.12,90.28,90.09,90.17,59886.0,69.9962,70.1205,69.9729,70.035,59886.0
2019-04-30 11:05:00,90.18,90.23,90.03,90.23,57308.0,70.0428,70.0816,69.9263,70.0816,57308.0
2019-04-30 11:10:00,90.25,90.25,90.09,90.18,17949.0,70.0972,70.0972,69.9729,70.0428,17949.0
2019-04-30 11:15:00,90.18,90.22,90.03,90.04,18128.0,70.0428,70.0739,69.9263,69.9341,18128.0
2019-04-30 11:20:00,90.05,90.15,90.04,90.1,17013.0,69.9418,70.0195,69.9341,69.9807,17013.0
2019-04-30 11:25:00,90.11,90.23,90.11,90.23,24701.0,69.9884,70.0816,69.9884,70.0816,24701.0
2019-04-30 11:30:00,90.24,90.33,90.22,90.33,39154.0,70.0894,70.1593,70.0739,70.1593,39154.0
2019-04-30 11:35:00,90.34,90.45,90.33,90.37,33464.0,70.1671,70.2525,70.1593,70.1904,33464.0
2019-04-30 11:40:00,90.37,90.46,90.36,90.38,35855.0,70.1904,70.2603,70.1826,70.1981,35855.0
2019-04-30 11:45:00,90.37,90.49,90.36,90.36,16675.0,70.1904,70.2836,70.1826,70.1826,16675.0
2019-04-30 11:50:00,90.36,90.46,90.34,90.42,12665.0,70.1826,70.2603,70.1671,70.2292,12665.0
2019-04-30 11:55:00,90.41,90.41,90.3,90.31,16757.0,70.2214,70.2214,70.136,70.1438,16757.0
2019-04-30 12:00:00,90.33,90.4,90.33,90.35,14953.0,70.1593,70.2137,70.1593,70.1748,14953.0
2019-04-30 12:05:00,90.34,90.36,90.31,90.35,16885.0,70.1671,70.1826,70.1438,70.1748,16885.0
2019-04-30 12:10:00,90.35,90.35,90.24,90.28,12584.0,70.1748,70.1748,70.0894,70.1205,12584.0
2019-04-30 12:15:00,90.28,90.29,90.21,90.21,16200.0,70.1205,70.1282,70.0661,70.0661,16200.0
2019-04-30 12:20:00,90.21,90.25,90.21,90.25,18228.0,70.0661,70.0972,70.0661,70.0972,18228.0
2019-04-30 12:25:00,90.25,90.36,90.23,90.35,22502.0,70.0972,70.1826,70.0816,70.1748,22502.0
2019-04-30 12:30:00,90.34,90.37,90.31,90.37,12673.0,70.1671,70.1904,70.1438,70.1904,12673.0
2019-04-30 12:35:00,90.37,90.45,90.34,90.35,10516.0,70.1904,70.2525,70.1671,70.1748,10516.0
2019-04-30 12:40:00,90.36,90.39,90.29,90.31,40410.0,70.1826,70.2059,70.1282,70.1438,40410.0
2019-04-30 12:45:00,90.33,90.44,90.33,90.44,8508.0,70.1593,70.2447,70.1593,70.2447,8508.0
2019-04-30 12:50:00,90.45,90.49,90.44,90.48,7006.0,70.2525,70.2836,70.2447,70.2758,7006.0
2019-04-30 12:55:00,90.5,90.52,90.45,90.51,19057.0,70.2913,70.3069,70.2525,70.2991,19057.0
2019-04-30 13:00:00,90.51,90.53,90.46,90.53,12119.0,70.2991,70.3146,70.2603,70.3146,12119.0
2019-04-30 13:05:00,90.52,90.52,90.47,90.49,10887.0,70.3069,70.3069,70.268,70.2836,10887.0
2019-04-30 13:10:00,90.48,90.58,90.46,90.54,12159.0,70.2758,70.3535,70.2603,70.3224,12159.0
2019-04-30 13:15:00,90.55,90.64,90.49,90.64,12127.0,70.3302,70.4001,70.2836,70.4001,12127.0
2019-04-30 13:20:00,90.66,90.72,90.63,90.71,17228.0,70.4156,70.4622,70.3923,70.4544,17228.0
2019-04-30 13:25:00,90.7,90.7,90.66,90.67,7643.0,70.4467,70.4467,70.4156,70.4234,7643.0
2019-04-30 13:30:00,90.66,90.71,90.63,90.67,21916.0,70.4156,70.4544,70.3923,70.4234,21916.0
2019-04-30 13:35:00,90.68,90.68,90.59,90.61,6820.0,70.4311,70.4311,70.3612,70.3768,6820.0
2019-04-30 13:40:00,90.62,90.65,90.59,90.6,25253.0,70.3845,70.4078,70.3612,70.369,25253.0
2019-04-30 13:45:00,90.61,90.74,90.59,90.73,16751.0,70.3768,70.4777,70.3612,70.47,16751.0
2019-04-30 13:50:00,90.73,90.78,90.71,90.78,14697.0,70.47,70.5088,70.4544,70.5088,14697.0
2019-04-30 13:55:00,90.8,90.82,90.74,90.78,16388.0,70.5243,70.5399,70.4777,70.5088,16388.0
2019-04-30 14:00:00,90.77,90.83,90.75,90.79,17549.0,70.501,70.5476,70.4855,70.5166,17549.0
2019-04-30 14:05:00,90.78,90.81,90.66,90.67,14375.0,70.5088,70.5321,70.4156,70.4234,14375.0
2019-04-30 14:10:00,90.69,90.69,90.49,90.51,19872.0,70.4389,70.4389,70.2836,70.2991,19872.0
2019-04-30 14:15:00,90.5,90.64,90.49,90.6,26388.0,70.2913,70.4001,70.2836,70.369,26388.0
2019-04-30 14:20:00,90.61,90.73,90.61,90.7,10906.0,70.3768,70.47,70.3768,70.4467,10906.0
2019-04-30 14:25:00,90.72,90.82,90.72,90.8,11319.0,70.4622,70.5399,70.4622,70.5243,11319.0
2019-04-30 14:30:00,90.79,90.84,90.76,90.82,9658.0,70.5166,70.5554,70.4933,70.5399,9658.0
2019-04-30 14:35:00,90.83,90.83,90.76,90.79,8033.0,70.5476,70.5476,70.4933,70.5166,8033.0
2019-04-30 14:40:00,90.79,90.97,90.79,90.95,24854.0,70.5166,70.6564,70.5166,70.6408,24854.0
2019-04-30 14:45:00,90.94,90.95,90.9,90.95,10562.0,70.6331,70.6408,70.602,70.6408,10562.0
2019-04-30 14:50:00,90.95,90.98,90.89,90.96,11186.0,70.6408,70.6641,70.5942,70.6486,11186.0
2019-04-30 14:55:00,90.96,91.0,90.9,90.97,16046.0,70.6486,70.6797,70.602,70.6564,16046.0
2019-04-30 15:00:00,90.97,91.03,90.96,91.01,32132.0,70.6564,70.703,70.6486,70.6874,32132.0
2019-04-30 15:05:00,91.01,91.06,90.96,91.03,21746.0,70.6874,70.7263,70.6486,70.703,21746.0
2019-04-30 15:10:00,91.03,91.11,91.01,91.04,23398.0,70.703,70.7651,70.6874,70.7107,23398.0
2019-04-30 15:15:00,91.03,91.04,90.92,90.92,18021.0,70.703,70.7107,70.6175,70.6175,18021.0
2019-04-30 15:20:00,90.93,90.99,90.93,90.94,27065.0,70.6253,70.6719,70.6253,70.6331,27065.0
2019-04-30 15:25:00,90.93,90.96,90.91,90.93,23543.0,70.6253,70.6486,70.6098,70.6253,23543.0
2019-04-30 15:30:00,90.93,90.99,90.91,90.98,24308.0,70.6253,70.6719,70.6098,70.6641,24308.0
2019-04-30 15:35:00,90.97,91.05,90.95,91.03,35033.0,70.6564,70.7185,70.6408,70.703,35033.0
2019-04-30 15:40:00,91.03,91.05,91.0,91.03,20764.0,70.703,70.7185,70.6797,70.703,20764.0
2019-04-30 15:45:00,91.03,91.13,90.98,91.13,46436.0,70.703,70.7807,70.6641,70.7807,46436.0
2019-04-30 15:50:00,91.13,91.13,91.04,91.13,74956.0,70.7807,70.7807,70.7107,70.7807,74956.0
2019-04-30 15:55:00,91.12,91.22,91.07,91.1,170462.0,70.7729,70.8506,70.7341,70.7574,170462.0
2019-05-01 09:30:00,90.68,91.0,90.6,90.79,34610.0,70.4311,70.6797,70.369,70.5166,34610.0
2019-05-01 09:35:00,90.75,90.96,90.53,90.72,17941.0,70.4855,70.6486,70.3146,70.4622,17941.0
2019-05-01 09:40:00,90.73,90.73,90.57,90.73,9582.0,70.47,70.47,70.3457,70.47,9582.0
2019-05-01 09:45:00,90.67,90.7,90.46,90.67,15689.0,70.4234,70.4467,70.2603,70.4234,15689.0
2019-05-01 09:50:00,90.69,90.72,90.57,90.66,7686.0,70.4389,70.4622,70.3457,70.4156,7686.0
2019-05-01 09:55:00,90.68,90.77,90.6,90.6,6592.0,70.4311,70.501,70.369,70.369,6592.0
2019-05-01 10:00:00,90.61,90.81,90.54,90.7,18516.0,70.3768,70.5321,70.3224,70.4467,18516.0
2019-05-01 10:05:00,90.71,90.85,90.66,90.81,17783.0,70.4544,70.5632,70.4156,70.5321,17783.0
2019-05-01 10:10:00,90.83,90.97,90.82,90.92,8087.0,70.5476,70.6564,70.5399,70.6175,8087.0
2019-05-01 10:15:00,90.95,91.06,90.93,91.04,10055.0,70.6408,70.7263,70.6253,70.7107,10055.0
2019-05-01 10:20:00,91.02,91.05,90.99,90.99,7191.0,70.6952,70.7185,70.6719,70.6719,7191.0
2019-05-01 10:25:00,90.98,91.01,90.8,90.83,11447.0,70.6641,70.6874,70.5243,70.5476,11447.0
2019-05-01 10:30:00,90.84,90.96,90.72,90.72,5923.0,70.5554,70.6486,70.4622,70.4622,5923.0
2019-05-01 10:35:00,90.7,90.87,90.7,90.86,6279.0,70.4467,70.5787,70.4467,70.5709,6279.0
2019-05-01 10:40:00,90.86,90.86,90.64,90.69,16409.0,70.5709,70.5709,70.4001,70.4389,16409.0
2019-05-01 10:45:00,90.67,90.68,90.56,90.59,13608.0,70.4234,70.4311,70.3379,70.3612,13608.0
2019-05-01 10:50:00,90.6,90.6,90.47,90.48,29276.0,70.369,70.369,70.268,70.2758,29276.0
2019-05-01 10:55:00,90.49,90.5,90.43,90.45,21786.0,70.2836,70.2913,70.237,70.2525,21786.0
2019-05-01 11:00:00,90.44,90.46,90.26,90.34,40637.0,70.2447,70.2603,70.1049,70.1671,40637.0
2019-05-01 11:05:00,90.35,90.39,90.31,90.33,34791.0,70.1748,70.2059,70.1438,70.1593,34791.0
2019-05-01 11:10:00,90.35,90.38,90.3,90.36,59804.0,70.1748,70.1981,70.136,70.1826,59804.0
2019-05-01 11:15:00,90.36,90.39,90.3,90.34,26055.0,70.1826,70.2059,70.136,70.1671,26055.0
2019-05-01 11:20:00,90.36,90.63,90.35,90.48,33192.0,70.1826,70.3923,70.1748,70.2758,33192.0
2019-05-01 11:25:00,90.46,90.52,90.44,90.47,18487.0,70.2603,70.3069,70.2447,70.268,18487.0
2019-05-01 11:30:00,90.46,90.5,90.4,90.45,13729.0,70.2603,70.2913,70.2137,70.2525,13729.0
2019-05-01 11:35:00,90.45,90.47,90.34,90.44,47976.0,70.2525,70.268,70.1671,70.2447,47976.0
2019-05-01 11:40:00,90.42,90.46,90.34,90.44,21449.0,70.2292,70.2603,70.1671,70.2447,21449.0
2019-05-01 11:45:00,90.43,90.48,90.36,90.43,20940.0,70.237,70.2758,70.1826,70.237,20940.0
2019-05-01 11:50:00,90.43,90.48,90.37,90.42,43614.0,70.237,70.2758,70.1904,70.2292,43614.0
2019-05-01 11:55:00,90.41,90.44,90.33,90.35,43426.0,70.2214,70.2447,70.1593,70.1748,43426.0
2019-05-01 12:00:00,90.35,90.36,90.24,90.32,19094.0,70.1748,70.1826,70.0894,70.1515,19094.0
2019-05-01 12:05:00,90.33,90.38,90.31,90.38,12630.0,70.1593,70.1981,70.1438,70.1981,12630.0
2019-05-01 12:10:00,90.38,90.4,90.25,90.31,37172.0,70.1981,70.2137,70.0972,70.1438,37172.0
2019-05-01 12:15:00,90.32,90.39,90.32,90.33,7100.0,70.1515,70.2059,70.1515,70.1593,7100.0
2019-05-01 12:20:00,90.36,90.46,90.36,90.41,10825.0,70.1826,70.2603,70.1826,70.2214,10825.0
2019-05-01 12:25:00,90.44,90.5,90.44,90.49,14834.0,70.2447,70.2913,70.2447,70.2836,14834.0
2019-05-01 12:30:00,90.48,90.5,90.47,90.48,10642.0,70.2758,70.2913,70.268,70.2758,10642.0
2019-05-01 12:35:00,90.48,90.5,90.42,90.49,11798.0,70.2758,70.2913,70.2292,70.2836,11798.0
2019-05-01 12:40:00,90.5,90.51,90.46,90.49,26734.0,70.2913,70.2991,70.2603,70.2836,26734.0
2019-05-01 12:45:00,90.5,90.5,90.46,90.49,23090.0,70.2913,70.2913,70.2603,70.2836,23090.0
2019-05-01 12:50:00,90.5,90.58,90.44,90.57,20579.0,70.2913,70.3535,70.2447,70.3457,20579.0
2019-05-01 12:55:00,90.57,90.74,90.56,90.72,10532.0,70.3457,70.4777,70.3379,70.4622,10532.0
2019-05-01 13:00:00,90.72,90.79,90.71,90.78,15534.0,70.4622,70.5166,70.4544,70.5088,15534.0
2019-05-01 13:05:00,90.78,90.78,90.65,90.7,8771.0,70.5088,70.5088,70.4078,70.4467,8771.0
2019-05-01 13:10:00,90.72,90.72,90.64,90.66,10491.0,70.4622,70.4622,70.4001,70.4156,10491.0
2019-05-01 13:15:00,90.65,90.66,90.62,90.65,8849.0,70.4078,70.4156,70.3845,70.4078,8849.0
2019-05-01 13:20:00,90.63,90.69,90.6,90.67,11153.0,70.3923,70.4389,70.369,70.4234,11153.0
2019-05-01 13:25:00,90.67,90.71,90.64,90.66,11749.0,70.4234,70.4544,70.4001,70.4156,11749.0
2019-05-01 13:30:00,90.66,90.69,90.63,90.64,6156.0,70.4156,70.4389,70.3923,70.4001,6156.0
2019-05-01 13:35:00,90.64,90.7,90.62,90.62,12290.0,70.4001,70.4467,70.3845,70.3845,12290.0
2019-05-01 13:40:00,90.63,90.68,90.61,90.67,9875.0,70.3923,70.4311,70.3768,70.4234,9875.0
2019-05-01 13:45:00,90.68,90.72,90.68,90.69,31618.0,70.4311,70.4622,70.4311,70.4389,31618.0
2019-05-01 13:50:00,90.69,90.7,90.64,90.68,10413.0,70.4389,70.4467,70.4001,70.4311,10413.0
2019-05-01 13:55:00,90.68,90.69,90.62,90.65,8531.0,70.4311,70.4389,70.3845,70.4078,8531.0
2019-05-01 14:00:00,90.69,90.91,90.66,90.9,70011.0,70.4389,70.6098,70.4156,70.602,70011.0
2019-05-01 14:05:00,90.9,90.99,90.86,90.87,27715.0,70.602,70.6719,70.5709,70.5787,27715.0
2019-05-01 14:10:00,90.88,90.89,90.72,90.78,12463.0,70.5865,70.5942,70.4622,70.5088,12463.0
2019-05-01 14:15:00,90.77,90.9,90.74,90.87,15601.0,70.501,70.602,70.4777,70.5787,15601.0
2019-05-01 14:20:00,90.86,90.86,90.69,90.73,18144.0,70.5709,70.5709,70.4389,70.47,18144.0
2019-05-01 14:25:00,90.74,90.77,90.67,90.7,12211.0,70.4777,70.501,70.4234,70.4467,12211.0
2019-05-01 14:30:00,90.69,90.81,90.61,90.61,19881.0,70.4389,70.5321,70.3768,70.3768,19881.0
2019-05-01 14:35:00,90.63,90.63,90.19,90.19,23502.0,70.3923,70.3923,70.0506,70.0506,23502.0
2019-05-01 14:40:00,90.23,90.27,90.1,90.16,17060.0,70.0816,70.1127,69.9807,70.0273,17060.0
2019-05-01 14:45:00,90.19,90.4,90.14,90.4,12531.0,70.0506,70.2137,70.0117,70.2137,12531.0
2019-05-01 14:50:00,90.42,90.47,90.36,90.44,17638.0,70.2292,70.268,70.1826,70.2447,17638.0
2019-05-01 14:55:00,90.47,90.47,90.29,90.29,16328.0,70.268,70.268,70.1282,70.1282,16328.0
2019-05-01 15:00:00,90.27,90.32,90.2,90.3,18828.0,70.1127,70.1515,70.0583,70.136,18828.0
2019-05-01 15:05:00,90.3,90.38,90.24,90.34,14208.0,70.136,70.1981,70.0894,70.1671,14208.0
2019-05-01 15:10:00,90.36,90.43,90.31,90.41,9624.0,70.1826,70.237,70.1438,70.2214,9624.0
2019-05-01 15:15:00,90.4,90.49,90.38,90.47,12203.0,70.2137,70.2836,70.1981,70.268,12203.0
2019-05-01 15:20:00,90.47,90.5,90.37,90.38,28259.0,70.268,70.2913,70.1904,70.1981,28259.0
2019-05-01 15:25:00,90.37,90.44,90.34,90.37,18082.0,70.1904,70.2447,70.1671,70.1904,18082.0
2019-05-01 15:30:00,90.35,90.43,90.3,90.38,18735.0,70.1748,70.237,70.136,70.1981,18735.0
2019-05-01 15:35:00,90.37,90.44,90.37,90.41,14006.0,70.1904,70.2447,70.1904,70.2214,14006.0
2019-05-01 15:40:00,90.4,90.42,90.32,90.41,24132.0,70.2137,70.2292,70.1515,70.2214,24132.0
2019-05-01 15:45:00,90.42,90.42,90.33,90.4,27929.0,70.2292,70.2292,70.1593,70.2137,27929.0
2019-05-01 15:50:00,90.39,90.52,90.39,90.48,53220.0,70.2059,70.3069,70.2059,70.2758,53220.0
2019-05-01 15:55:00,90.49,90.58,90.38,90.41,112684.0,70.2836,70.3535,70.1981,70.2214,112684.0
2019-05-02 09:30:00,90.44,90.77,90.44,90.55,39976.0,70.2447,70.501,70.2447,70.3302,39976.0
2019-05-02 09:35:00,90.58,90.81,90.52,90.79,14089.0,70.3535,70.5321,70.3069,70.5166,14089.0
2019-05-02 09:40:00,90.71,90.8,90.5,90.55,8767.0,70.4544,70.5243,70.2913,70.3302,8767.0
2019-05-02 09:45:00,90.51,90.57,90.43,90.43,9200.0,70.2991,70.3457,70.237,70.237,9200.0
2019-05-02 09:50:00,90.4,90.51,90.36,90.39,10018.0,70.2137,70.2991,70.1826,70.2059,10018.0
2019-05-02 09:55:00,90.38,90.39,90.31,90.35,14149.0,70.1981,70.2059,70.1438,70.1748,14149.0
2019-05-02 10:00:00,90.37,90.44,90.34,90.44,19435.0,70.1904,70.2447,70.1671,70.2447,19435.0
2019-05-02 10:05:00,90.44,90.53,90.42,90.42,15656.0,70.2447,70.3146,70.2292,70.2292,15656.0
2019-05-02 10:10:00,90.42,90.55,90.39,90.41,16637.0,70.2292,70.3302,70.2059,70.2214,16637.0
2019-05-02 10:15:00,90.38,90.39,90.25,90.38,28999.0,70.1981,70.2059,70.0972,70.1981,28999.0
2019-05-02 10:20:00,90.37,90.37,90.23,90.31,12455.0,70.1904,70.1904,70.0816,70.1438,12455.0
2019-05-02 10:25:00,90.32,90.35,90.26,90.27,13291.0,70.1515,70.1748,70.1049,70.1127,13291.0
2019-05-02 10:30:00,90.27,90.3,90.14,90.19,16295.0,70.1127,70.136,70.0117,70.0506,16295.0
2019-05-02 10:35:00,90.2,90.29,90.19,90.24,11417.0,70.0583,70.1282,70.0506,70.0894,11417.0
2019-05-02 10:40:00,90.24,90.3,90.19,90.27,8746.0,70.0894,70.136,70.0506,70.1127,8746.0
2019-05-02 10:45:00,90.3,90.38,90.24,90.28,8052.0,70.136,70.1981,70.0894,70.1205,8052.0
2019-05-02 10:50:00,90.27,90.29,90.19,90.27,11946.0,70.1127,70.1282,70.0506,70.1127,11946.0
2019-05-02 10:55:00,90.25,90.32,90.17,90.19,14868.0,70.0972,70.1515,70.035,70.0506,14868.0
2019-05-02 11:00:00,90.19,90.2,89.98,90.0,29999.0,70.0506,70.0583,69.8874,69.903,29999.0
2019-05-02 11:05:00,89.99,89.99,89.71,89.75,26365.0,69.8952,69.8952,69.6777,69.7088,26365.0
2019-05-02 11:10:00,89.75,89.81,89.62,89.65,47564.0,69.7088,69.7554,69.6078,69.6311,47564.0
2019-05-02 11:15:00,89.67,89.87,89.66,89.8,11792.0,69.6467,69.802,69.6389,69.7476,11792.0
2019-05-02 11:20:00,89.8,89.81,89.64,89.71,17391.0,69.7476,69.7554,69.6234,69.6777,17391.0
2019-05-02 11:25:00,89.72,89.88,89.7,89.88,21750.0,69.6855,69.8098,69.67,69.8098,21750.0
2019-05-02 11:30:00,89.86,89.97,89.81,89.86,19358.0,69.7942,69.8797,69.7554,69.7942,19358.0
2019-05-02 11:35:00,89.84,89.87,89.81,89.84,11588.0,69.7787,69.802,69.7554,69.7787,11588.0
2019-05-02 11:40:00,89.83,90.02,89.82,89.91,26752.0,69.7709,69.9185,69.7632,69.8331,26752.0
2019-05-02 11:45:00,89.91,90.03,89.85,90.01,22554.0,69.8331,69.9263,69.7865,69.9107,22554.0
2019-05-02 11:50:00,90.0,90.28,89.99,90.26,43829.0,69.903,70.1205,69.8952,70.1049,43829.0
2019-05-02 11:55:00,90.22,90.49,90.16,90.48,38731.0,70.0739,70.2836,70.0273,70.2758,38731.0
2019-05-02 12:00:00,90.47,90.48,90.27,90.3,19412.0,70.268,70.2758,70.1127,70.136,19412.0
2019-05-02 12:05:00,90.29,90.29,90.18,90.24,22966.0,70.1282,70.1282,70.0428,70.0894,22966.0
2019-05-02 12:10:00,90.25,90.26,90.18,90.2,13644.0,70.0972,70.1049,70.0428,70.0583,13644.0
2019-05-02 12:15:00,90.2,90.29,90.19,90.29,22405.0,70.0583,70.1282,70.0506,70.1282,22405.0
2019-05-02 12:20:00,90.28,90.41,90.28,90.41,29514.0,70.1205,70.2214,70.1205,70.2214,29514.0
2019-05-02 12:25:00,90.41,90.42,90.31,90.37,21026.0,70.2214,70.2292,70.1438,70.1904,21026.0
2019-05-02 12:30:00,90.37,90.41,90.31,90.36,14871.0,70.1904,70.2214,70.1438,70.1826,14871.0
2019-05-02 12:35:00,90.36,90.42,90.21,90.22,24929.0,70.1826,70.2292,70.0661,70.0739,24929.0
2019-05-02 12:40:00,90.21,90.24,90.16,90.19,16685.0,70.0661,70.0894,70.0273,70.0506,16685.0
2019-05-02 12:45:00,90.18,90.24,90.16,90.17,12150.0,70.0428,70.0894,70.0273,70.035,12150.0
2019-05-02 12:50:00,90.17,90.32,90.17,90.32,10850.0,70.035,70.1515,70.035,70.1515,10850.0
2019-05-02 12:55:00,90.33,90.34,90.24,90.3,33924.0,70.1593,70.1671,70.0894,70.136,33924.0
2019-05-02 13:00:00,90.3,90.33,90.26,90.29,18612.0,70.136,70.1593,70.1049,70.1282,18612.0
2019-05-02 13:05:00,90.29,90.43,90.27,90.41,7776.0,70.1282,70.237,70.1127,70.2214,7776.0
2019-05-02 13:10:00,90.42,90.5,90.38,90.48,32549.0,70.2292,70.2913,70.1981,70.2758,32549.0
2019-05-02 13:15:00,90.49,90.53,90.46,90.49,15673.0,70.2836,70.3146,70.2603,70.2836,15673.0
2019-05-02 13:20:00,90.5,90.52,90.38,90.41,13008.0,70.2913,70.3069,70.1981,70.2214,13008.0
2019-05-02 13:25:00,90.4,90.44,90.32,90.4,40464.0,70.2137,70.2447,70.1515,70.2137,40464.0
2019-05-02 13:30:00,90.39,90.45,90.38,90.4,8881.0,70.2059,70.2525,70.1981,70.2137,8881.0
2019-05-02 13:35:00,90.4,90.4,90.32,90.33,10954.0,70.2137,70.2137,70.1515,70.1593,10954.0
2019-05-02 13:40:00,90.34,90.37,90.3,90.31,11337.0,70.1671,70.1904,70.136,70.1438,11337.0
2019-05-02 13:45:00,90.3,90.31,90.22,90.29,13496.0,70.136,70.1438,70.0739,70.1282,13496.0
2019-05-02 13:50:00,90.29,90.36,90.25,90.25,7538.0,70.1282,70.1826,70.0972,70.0972,7538.0
2019-05-02 13:55:00,90.24,90.26,90.2,90.25,9948.0,70.0894,70.1049,70.0583,70.0972,9948.0
2019-05-02 14:00:00,90.25,90.27,90.2,90.27,15506.0,70.0972,70.1127,70.0583,70.1127,15506.0
2019-05-02 14:05:00,90.26,90.35,90.26,90.35,17966.0,70.1049,70.1748,70.1049,70.1748,17966.0
2019-05-02 14:10:00,90.35,90.35,90.26,90.35,10043.0,70.1748,70.1748,70.1049,70.1748,10043.0
2019-05-02 14:15:00,90.34,90.37,90.22,90.25,17012.0,70.1671,70.1904,70.0739,70.0972,17012.0
2019-05-02 14:20:00,90.26,90.27,90.21,90.24,13281.0,70.1049,70.1127,70.0661,70.0894,13281.0
2019-05-02 14:25:00,90.23,90.24,90.19,90.2,9371.0,70.0816,70.0894,70.0506,70.0583,9371.0
2019-05-02 14:30:00,90.2,90.22,90.1,90.2,13335.0,70.0583,70.0739,69.9807,70.0583,13335.0
2019-05-02 14:35:00,90.19,90.23,90.13,90.15,10858.0,70.0506,70.0816,70.004,70.0195,10858.0
2019-05-02 14:40:00,90.14,90.14,90.03,90.04,14620.0,70.0117,70.0117,69.9263,69.9341,14620.0
2019-05-02 14:45:00,90.03,90.05,89.93,89.95,22342.0,69.9263,69.9418,69.8486,69.8641,22342.0
2019-05-02 14:50:00,89.92,90.01,89.87,89.98,19237.0,69.8408,69.9107,69.802,69.8874,19237.0
2019-05-02 14:55:00,89.98,90.01,89.96,89.99,16830.0,69.8874,69.9107,69.8719,69.8952,16830.0
2019-05-02 15:00:00,90.0,90.01,89.89,89.92,24674.0,69.903,69.9107,69.8175,69.8408,24674.0
2019-05-02 15:05:00,89.91,90.02,89.91,89.93,18088.0,69.8331,69.9185,69.8331,69.8486,18088.0
2019-05-02 15:10:00,89.92,89.94,89.89,89.91,16874.0,69.8408,69.8564,69.8175,69.8331,16874.0
2019-05-02 15:15:00,89.91,90.02,89.9,90.01,22917.0,69.8331,69.9185,69.8253,69.9107,22917.0
2019-05-02 15:20:00,90.02,90.1,90.02,90.08,20501.0,69.9185,69.9807,69.9185,69.9651,20501.0
2019-05-02 15:25:00,90.08,90.11,90.01,90.03,17346.0,69.9651,69.9884,69.9107,69.9263,17346.0
2019-05-02 15:30:00,90.02,90.06,89.95,89.97,39270.0,69.9185,69.9496,69.8641,69.8797,39270.0
2019-05-02 15:35:00,89.98,89.98,89.88,89.92,33279.0,69.8874,69.8874,69.8098,69.8408,33279.0
2019-05-02 15:40:00,89.91,89.91,89.83,89.86,63499.0,69.8331,69.8331,69.7709,69.7942,63499.0
2019-05-02 15:45:00,89.87,89.93,89.71,89.85,65411.0,69.802,69.8486,69.6777,69.7865,65411.0
2019-05-02 15:50:00,89.85,89.91,89.81,89.91,53586.0,69.7865,69.8331,69.7554,69.8331,53586.0
2019-05-02 15:55:00,89.91,89.96,89.77,89.86,206876.0,69.8331,69.8719,69.7243,69.7942,206876.0
2019-05-03 09:30:00,90.17,90.33,90.02,90.09,43932.0,70.035,70.1593,69.9185,69.9729,43932.0
2019-05-03 09:35:00,90.11,90.16,90.02,90.05,47375.0,69.9884,70.0273,69.9185,69.9418,47375.0
2019-05-03 09:40:00,90.04,90.14,90.0,90.01,33717.0,69.9341,70.0117,69.903,69.9107,33717.0
2019-05-03 09:45:00,90.02,90.12,89.95,90.07,42888.0,69.9185,69.9962,69.8641,69.9574,42888.0
2019-05-03 09:50:00,90.02,90.11,89.91,89.97,51547.0,69.9185,69.9884,69.8331,69.8797,51547.0
2019-05-03 09:55:00,89.97,89.97,89.82,89.84,16674.0,69.8797,69.8797,69.7632,69.7787,16674.0
2019-05-03 10:00:00,89.84,90.09,89.83,89.97,33706.0,69.7787,69.9729,69.7709,69.8797,33706.0
2019-05-03 10:05:00,89.97,90.08,89.88,90.05,24515.0,69.8797,69.9651,69.8098,69.9418,24515.0
2019-05-03 10:10:00,90.06,90.06,89.88,89.97,18917.0,69.9496,69.9496,69.8098,69.8797,18917.0
2019-05-03 10:15:00,89.99,90.05,89.96,90.02,17407.0,69.8952,69.9418,69.8719,69.9185,17407.0
2019-05-03 10:20:00,90.01,90.1,90.0,90.02,19969.0,69.9107,69.9807,69.903,69.9185,19969.0
2019-05-03 10:25:00,90.0,90.07,89.97,90.02,20687.0,69.903,69.9574,69.8797,69.9185,20687.0
2019-05-03 10:30:00,90.02,90.07,89.99,90.02,18589.0,69.9185,69.9574,69.8952,69.9185,18589.0
2019-05-03 10:35:00,90.02,90.04,89.97,90.04,25998.0,69.9185,69.9341,69.8797,69.9341,25998.0
2019-05-03 10:40:00,90.03,90.16,89.99,90.15,35929.0,69.9263,70.0273,69.8952,70.0195,35929.0
2019-05-03 10:45:00,90.14,90.29,90.13,90.28,23117.0,70.0117,70.1282,70.004,70.1205,23117.0
2019-05-03 10:50:00,90.29,90.33,90.21,90.25,24358.0,70.1282,70.1593,70.0661,70.0972,24358.0
2019-05-03 10:55:00,90.24,90.3,90.21,90.26,20141.0,70.0894,70.136,70.0661,70.1049,20141.0
2019-05-03 11:00:00,90.26,90.33,90.22,90.29,27456.0,70.1049,70.1593,70.0739,70.1282,27456.0
2019-05-03 11:05:00,90.28,90.33,90.18,90.18,22729.0,70.1205,70.1593,70.0428,70.0428,22729.0
2019-05-03 11:10:00,90.2,90.27,90.16,90.16,11665.0,70.0583,70.1127,70.0273,70.0273,11665.0
2019-05-03 11:15:00,90.17,90.19,90.11,90.11,15323.0,70.035,70.0506,69.9884,69.9884,15323.0
2019-05-03 11:20:00,90.11,90.19,90.09,90.12,12909.0,69.9884,70.0506,69.9729,69.9962,12909.0
2019-05-03 11:25:00,90.11,90.17,90.07,90.15,20919.0,69.9884,70.035,69.9574,70.0195,20919.0
2019-05-03 11:30:00,90.16,90.19,90.1,90.14,45907.0,70.0273,70.0506,69.9807,70.0117,45907.0
2019-05-03 11:35:00,90.13,90.14,90.03,90.04,18774.0,70.004,70.0117,69.9263,69.9341,18774.0
2019-05-03 11:40:00,90.05,90.19,90.05,90.17,17560.0,69.9418,70.0506,69.9418,70.035,17560.0
2019-05-03 11:45:00,90.18,90.28,90.16,90.24,33745.0,70.0428,70.1205,70.0273,70.0894,33745.0
2019-05-03 11:50:00,90.25,90.31,90.24,90.24,14544.0,70.0972,70.1438,70.0894,70.0894,14544.0
2019-05-03 11:55:00,90.24,90.3,90.22,90.25,14907.0,70.0894,70.136,70.0739,70.0972,14907.0
2019-05-03 12:00:00,90.26,90.35,90.25,90.34,38833.0,70.1049,70.1748,70.0972,70.1671,38833.0
2019-05-03 12:05:00,90.35,90.45,90.35,90.41,14882.0,70.1748,70.2525,70.1748,70.2214,14882.0
2019-05-03 12:10:00,90.4,90.4,90.29,90.37,7638.0,70.2137,70.2137,70.1282,70.1904,7638.0
2019-05-03 12:15:00,90.37,90.37,90.28,90.28,11854.0,70.1904,70.1904,70.1205,70.1205,11854.0
2019-05-03 12:20:00,90.29,90.29,90.23,90.25,13836.0,70.1282,70.1282,70.0816,70.0972,13836.0
2019-05-03 12:25:00,90.25,90.27,90.23,90.26,9700.0,70.0972,70.1127,70.0816,70.1049,9700.0
2019-05-03 12:30:00,90.27,90.36,90.25,90.34,13177.0,70.1127,70.1826,70.0972,70.1671,13177.0
2019-05-03 12:35:00,90.34,90.36,90.27,90.28,11497.0,70.1671,70.1826,70.1127,70.1205,11497.0
2019-05-03 12:40:00,90.29,90.3,90.26,90.28,9663.0,70.1282,70.136,70.1049,70.1205,9663.0
2019-05-03 12:45:00,90.29,90.3,90.25,90.29,10703.0,70.1282,70.136,70.0972,70.1282,10703.0
2019-05-03 12:50:00,90.3,90.3,90.23,90.26,15392.0,70.136,70.136,70.0816,70.1049,15392.0
2019-05-03 12:55:00,90.27,90.3,90.23,90.24,12156.0,70.1127,70.136,70.0816,70.0894,12156.0
2019-05-03 13:00:00,90.25,90.27,90.23,90.27,9957.0,70.0972,70.1127,70.0816,70.1127,9957.0
2019-05-03 13:05:00,90.28,90.34,90.26,90.26,21155.0,70.1205,70.1671,70.1049,70.1049,21155.0
2019-05-03 13:10:00,90.26,90.32,90.26,90.28,15518.0,70.1049,70.1515,70.1049,70.1205,15518.0
2019-05-03 13:15:00,90.29,90.32,90.28,90.3,21504.0,70.1282,70.1515,70.1205,70.136,21504.0
2019-05-03 13:20:00,90.3,90.37,90.29,90.32,19133.0,70.136,70.1904,70.1282,70.1515,19133.0
2019-05-03 13:25:00,90.31,90.31,90.28,90.29,12831.0,70.1438,70.1438,70.1205,70.1282,12831.0
2019-05-03 13:30:00,90.29,90.41,90.28,90.37,17594.0,70.1282,70.2214,70.1205,70.1904,17594.0
2019-05-03 13:35:00,90.36,90.39,90.36,90.38,15080.0,70.1826,70.2059,70.1826,70.1981,15080.0
2019-05-03 13:40:00,90.38,90.38,90.28,90.28,14516.0,70.1981,70.1981,70.1205,70.1205,14516.0
2019-05-03 13:45:00,90.28,90.3,90.25,90.25,18279.0,70.1205,70.136,70.0972,70.0972,18279.0
2019-05-03 13:50:00,90.26,90.31,90.25,90.27,19195.0,70.1049,70.1438,70.0972,70.1127,19195.0
2019-05-03 13:55:00,90.27,90.31,90.26,90.29,39940.0,70.1127,70.1438,70.1049,70.1282,39940.0
2019-05-03 14:00:00,90.29,90.34,90.24,90.29,36825.0,70.1282,70.1671,70.0894,70.1282,36825.0
2019-05-03 14:05:00,90.29,90.32,90.23,90.29,48181.0,70.1282,70.1515,70.0816,70.1282,48181.0
2019-05-03 14:10:00,90.28,90.3,90.23,90.25,59528.0,70.1205,70.136,70.0816,70.0972,59528.0
2019-05-03 14:15:00,90.25,90.28,90.2,90.2,42443.0,70.0972,70.1205,70.0583,70.0583,42443.0
2019-05-03 14:20:00,90.2,90.26,90.2,90.25,15015.0,70.0583,70.1049,70.0583,70.0972,15015.0
2019-05-03 14:25:00,90.25,90.26,90.21,90.24,12923.0,70.0972,70.1049,70.0661,70.0894,12923.0
2019-05-03 14:30:00,90.23,90.28,90.22,90.27,18271.0,70.0816,70.1205,70.0739,70.1127,18271.0
2019-05-03 14:35:00,90.27,90.32,90.25,90.29,18780.0,70.1127,70.1515,70.0972,70.1282,18780.0
2019-05-03 14:40:00,90.28,90.29,90.26,90.28,12979.0,70.1205,70.1282,70.1049,70.1205,12979.0
2019-05-03 14:45:00,90.28,90.3,90.24,90.25,20727.0,70.1205,70.136,70.0894,70.0972,20727.0
2019-05-03 14:50:00,90.24,90.26,90.21,90.21,12513.0,70.0894,70.1049,70.0661,70.0661,12513.0
2019-05-03 14:55:00,90.22,90.26,90.21,90.22,20075.0,70.0739,70.1049,70.0661,70.0739,20075.0
2019-05-03 15:00:00,90.22,90.25,90.18,90.25,87637.0,70.0739,70.0972,70.0428,70.0972,87637.0
2019-05-03 15:05:00,90.25,90.3,90.24,90.27,31016.0,70.0972,70.136,70.0894,70.1127,31016.0
2019-05-03 15:10:00,90.27,90.28,90.23,90.28,23631.0,70.1127,70.1205,70.0816,70.1205,23631.0
2019-05-03 15:15:00,90.28,90.28,90.22,90.24,20133.0,70.1205,70.1205,70.0739,70.0894,20133.0
2019-05-03 15:20:00,90.23,90.26,90.19,90.23,27395.0,70.0816,70.1049,70.0506,70.0816,27395.0
2019-05-03 15:25:00,90.24,90.25,90.19,90.19,22667.0,70.0894,70.0972,70.0506,70.0506,22667.0
2019-05-03 15:30:00,90.19,90.19,90.08,90.08,24611.0,70.0506,70.0506,69.9651,69.9651,24611.0
2019-05-03 15:35:00,90.09,90.18,90.05,90.16,33625.0,69.9729,70.0428,69.9418,70.0273,33625.0
2019-05-03 15:40:00,90.16,90.26,90.15,90.26,33428.0,70.0273,70.1049,70.0195,70.1049,33428.0
2019-05-03 15:45:00,90.26,90.31,90.25,90.27,48689.0,70.1049,70.1438,70.0972,70.1127,48689.0
2019-05-03 15:50:00,90.28,90.3,90.16,90.17,73555.0,70.1205,70.136,70.0273,70.035,73555.0
2019-05-03 15:55:00,90.17,90.27,90.0,90.15,360868.0,70.035,70.1127,69.903,70.0195,360868.0
2019-05-06 09:30:00,90.18,90.28,90.06,90.06,38274.0,70.0428,70.1205,69.9496,69.9496,38274.0
2019-05-06 09:35:00,90.05,90.27,90.02,90.22,30213.0,69.9418,70.1127,69.9185,70.0739,30213.0
2019-05-06 09:40:00,90.23,90.42,90.22,90.34,30303.0,70.0816,70.2292,70.0739,70.1671,30303.0
2019-05-06 09:45:00,90.28,90.28,89.98,90.21,23603.0,70.1205,70.1205,69.8874,70.0661,23603.0
2019-05-06 09:50:00,90.19,90.39,90.19,90.28,15467.0,70.0506,70.2059,70.0506,70.1205,15467.0
2019-05-06 09:55:00,90.28,90.28,90.07,90.12,32389.0,70.1205,70.1205,69.9574,69.9962,32389.0
2019-05-06 10:00:00,90.11,90.18,90.06,90.13,23474.0,69.9884,70.0428,69.9496,70.004,23474.0
2019-05-06 10:05:00,90.12,90.16,89.98,90.0,30310.0,69.9962,70.0273,69.8874,69.903,30310.0
2019-05-06 10:10:00,90.01,90.01,89.79,89.83,36503.0,69.9107,69.9107,69.7399,69.7709,36503.0
2019-05-06 10:15:00,89.83,89.92,89.81,89.86,13784.0,69.7709,69.8408,69.7554,69.7942,13784.0
2019-05-06 10:20:00,89.86,89.93,89.79,89.9,21702.0,69.7942,69.8486,69.7399,69.8253,21702.0
2019-05-06 10:25:00,89.9,89.98,89.83,89.95,14228.0,69.8253,69.8874,69.7709,69.8641,14228.0
2019-05-06 10:30:00,89.96,89.96,89.88,89.91,15072.0,69.8719,69.8719,69.8098,69.8331,15072.0
2019-05-06 10:35:00,89.89,89.92,89.81,89.83,62145.0,69.8175,69.8408,69.7554,69.7709,62145.0
2019-05-06 10:40:00,89.83,89.9,89.75,89.87,16839.0,69.7709,69.8253,69.7088,69.802,16839.0
2019-05-06 10:45:00,89.88,89.95,89.83,89.86,26511.0,69.8098,69.8641,69.7709,69.7942,26511.0
2019-05-06 10:50:00,89.85,89.86,89.64,89.67,21730.0,69.7865,69.7942,69.6234,69.6467,21730.0
2019-05-06 10:55:00,89.67,89.7,89.59,89.7,25394.0,69.6467,69.67,69.5845,69.67,25394.0
2019-05-06 11:00:00,89.72,89.76,89.68,89.71,36334.0,69.6855,69.7166,69.6544,69.6777,36334.0
2019-05-06 11:05:00,89.72,89.72,89.63,89.72,10229.0,69.6855,69.6855,69.6156,69.6855,10229.0
2019-05-06 11:10:00,89.75,89.87,89.7,89.77,19476.0,69.7088,69.802,69.67,69.7243,19476.0
2019-05-06 11:15:00,89.75,89.76,89.62,89.66,10467.0,69.7088,69.7166,69.6078,69.6389,10467.0
2019-05-06 11:20:00,89.66,89.69,89.58,89.62,30136.0,69.6389,69.6622,69.5768,69.6078,30136.0
2019-05-06 11:25:00,89.61,89.66,89.5,89.53,17819.0,69.6001,69.6389,69.5146,69.5379,17819.0
2019-05-06 11:30:00,89.52,89.55,89.45,89.53,15796.0,69.5302,69.5535,69.4758,69.5379,15796.0
2019-05-06 11:35:00,89.54,89.58,89.49,89.58,17392.0,69.5457,69.5768,69.5069,69.5768,17392.0
2019-05-06 11:40:00,89.58,89.59,89.49,89.52,10976.0,69.5768,69.5845,69.5069,69.5302,10976.0
2019-05-06 11:45:00,89.51,89.54,89.49,89.54,19581.0,69.5224,69.5457,69.5069,69.5457,19581.0
2019-05-06 11:50:00,89.54,89.58,89.49,89.55,17178.0,69.5457,69.5768,69.5069,69.5535,17178.0
2019-05-06 11:55:00,89.54,89.55,89.5,89.5,7797.0,69.5457,69.5535,69.5146,69.5146,7797.0
2019-05-06 12:00:00,89.5,89.54,89.47,89.53,18678.0,69.5146,69.5457,69.4913,69.5379,18678.0
2019-05-06 12:05:00,89.53,89.64,89.52,89.6,18925.0,69.5379,69.6234,69.5302,69.5923,18925.0
2019-05-06 12:10:00,89.6,89.61,89.57,89.58,15614.0,69.5923,69.6001,69.569,69.5768,15614.0
2019-05-06 12:15:00,89.58,89.65,89.55,89.62,44068.0,69.5768,69.6311,69.5535,69.6078,44068.0
2019-05-06 12:20:00,89.62,89.65,89.56,89.62,23173.0,69.6078,69.6311,69.5612,69.6078,23173.0
2019-05-06 12:25:00,89.61,89.62,89.49,89.52,110771.0,69.6001,69.6078,69.5069,69.5302,110771.0
2019-05-06 12:30:00,89.52,89.59,89.51,89.54,10300.0,69.5302,69.5845,69.5224,69.5457,10300.0
2019-05-06 12:35:00,89.54,89.55,89.5,89.53,6566.0,69.5457,69.5535,69.5146,69.5379,6566.0
2019-05-06 12:40:00,89.52,89.55,89.52,89.52,6097.0,69.5302,69.5535,69.5302,69.5302,6097.0
2019-05-06 12:45:00,89.52,89.57,89.52,89.56,6614.0,69.5302,69.569,69.5302,69.5612,6614.0
2019-05-06 12:50:00,89.54,89.62,89.52,89.62,7483.0,69.5457,69.6078,69.5302,69.6078,7483.0
2019-05-06 12:55:00,89.62,89.68,89.58,89.58,11757.0,69.6078,69.6544,69.5768,69.5768,11757.0
2019-05-06 13:00:00,89.56,89.67,89.56,89.67,9342.0,69.5612,69.6467,69.5612,69.6467,9342.0
2019-05-06 13:05:00,89.67,89.68,89.64,89.67,20042.0,69.6467,69.6544,69.6234,69.6467,20042.0
2019-05-06 13:10:00,89.65,89.67,89.62,89.66,12373.0,69.6311,69.6467,69.6078,69.6389,12373.0
2019-05-06 13:15:00,89.66,89.66,89.59,89.65,12650.0,69.6389,69.6389,69.5845,69.6311,12650.0
2019-05-06 13:20:00,89.66,89.66,89.6,89.6,6265.0,69.6389,69.6389,69.5923,69.5923,6265.0
2019-05-06 13:25:00,89.61,89.72,89.61,89.68,13936.0,69.6001,69.6855,69.6001,69.6544,13936.0
2019-05-06 13:30:00,89.69,89.71,89.65,89.7,9088.0,69.6622,69.6777,69.6311,69.67,9088.0
2019-05-06 13:35:00,89.68,89.69,89.59,89.6,14880.0,69.6544,69.6622,69.5845,69.5923,14880.0
2019-05-06 13:40:00,89.59,89.59,89.47,89.48,28363.0,69.5845,69.5845,69.4913,69.4991,28363.0
2019-05-06 13:45:00,89.48,89.49,89.44,89.47,14371.0,69.4991,69.5069,69.468,69.4913,14371.0
2019-05-06 13:50:00,89.47,89.48,89.41,89.47,24313.0,69.4913,69.4991,69.4447,69.4913,24313.0
2019-05-06 13:55:00,89.48,89.52,89.44,89.5,10873.0,69.4991,69.5302,69.468,69.5146,10873.0
2019-05-06 14:00:00,89.48,89.51,89.46,89.48,11847.0,69.4991,69.5224,69.4836,69.4991,11847.0
2019-05-06 14:05:00,89.48,89.48,89.4,89.44,39618.0,69.4991,69.4991,69.437,69.468,39618.0
2019-05-06 14:10:00,89.43,89.43,89.33,89.35,17806.0,69.4603,69.4603,69.3826,69.3981,17806.0
2019-05-06 14:15:00,89.34,89.37,89.33,89.36,12217.0,69.3904,69.4137,69.3826,69.4059,12217.0
2019-05-06 14:20:00,89.36,89.36,89.32,89.33,13884.0,69.4059,69.4059,69.3748,69.3826,13884.0
2019-05-06 14:25:00,89.33,89.36,89.3,89.34,26038.0,69.3826,69.4059,69.3593,69.3904,26038.0
2019-05-06 14:30:00,89.34,89.37,89.33,89.36,12777.0,69.3904,69.4137,69.3826,69.4059,12777.0
2019-05-06 14:35:00,89.36,89.42,89.35,89.39,14066.0,69.4059,69.4525,69.3981,69.4292,14066.0
2019-05-06 14:40:00,89.4,89.45,89.38,89.44,15098.0,69.437,69.4758,69.4214,69.468,15098.0
2019-05-06 14:45:00,89.44,89.6,89.43,89.56,15463.0,69.468,69.5923,69.4603,69.5612,15463.0
2019-05-06 14:50:00,89.56,89.58,89.49,89.51,13861.0,69.5612,69.5768,69.5069,69.5224,13861.0
2019-05-06 14:55:00,89.52,89.52,89.42,89.48,24020.0,69.5302,69.5302,69.4525,69.4991,24020.0
2019-05-06 15:00:00,89.48,89.5,89.45,89.48,26888.0,69.4991,69.5146,69.4758,69.4991,26888.0
2019-05-06 15:05:00,89.48,89.51,89.42,89.51,57734.0,69.4991,69.5224,69.4525,69.5224,57734.0
2019-05-06 15:10:00,89.51,89.56,89.5,89.54,26861.0,69.5224,69.5612,69.5146,69.5457,26861.0
2019-05-06 15:15:00,89.54,89.56,89.5,89.53,20522.0,69.5457,69.5612,69.5146,69.5379,20522.0
2019-05-06 15:20:00,89.53,89.66,89.53,89.64,12602.0,69.5379,69.6389,69.5379,69.6234,12602.0
2019-05-06 15:25:00,89.64,89.66,89.6,89.6,18633.0,69.6234,69.6389,69.5923,69.5923,18633.0
2019-05-06 15:30:00,89.61,89.62,89.51,89.56,27050.0,69.6001,69.6078,69.5224,69.5612,27050.0
2019-05-06 15:35:00,89.57,89.63,89.56,89.59,36770.0,69.569,69.6156,69.5612,69.5845,36770.0
2019-05-06 15:40:00,89.59,89.59,89.5,89.52,37422.0,69.5845,69.5845,69.5146,69.5302,37422.0
2019-05-06 15:45:00,89.51,89.53,89.45,89.49,59134.0,69.5224,69.5379,69.4758,69.5069,59134.0
2019-05-06 15:50:00,89.49,89.55,89.48,89.54,72814.0,69.5069,69.5535,69.4991,69.5457,72814.0
2019-05-06 15:55:00,89.53,89.53,89.39,89.48,181136.0,69.5379,69.5379,69.4292,69.4991,181136.0
2019-05-07 09:30:00,89.5,89.62,89.24,89.31,50706.0,69.5146,69.6078,69.3127,69.3671,50706.0
2019-05-07 09:35:00,89.31,89.39,89.2,89.25,21122.0,69.3671,69.4292,69.2816,69.3205,21122.0
2019-05-07 09:40:00,89.27,89.6,89.2,89.54,27815.0,69.336,69.5923,69.2816,69.5457,27815.0
2019-05-07 09:45:00,89.55,89.55,89.15,89.18,18343.0,69.5535,69.5535,69.2428,69.2661,18343.0
2019-05-07 09:50:00,89.16,89.19,89.03,89.08,13308.0,69.2506,69.2739,69.1496,69.1884,13308.0
2019-05-07 09:55:00,89.08,89.17,88.97,89.01,25512.0,69.1884,69.2583,69.103,69.134,25512.0
2019-05-07 10:00:00,89.03,89.07,88.95,88.99,14584.0,69.1496,69.1807,69.0874,69.1185,14584.0
2019-05-07 10:05:00,88.99,89.09,88.97,89.03,14872.0,69.1185,69.1962,69.103,69.1496,14872.0
2019-05-07 10:10:00,89.03,89.19,89.01,89.1,26824.0,69.1496,69.2739,69.134,69.204,26824.0
2019-05-07 10:15:00,89.1,89.15,89.02,89.07,17712.0,69.204,69.2428,69.1418,69.1807,17712.0
2019-05-07 10:20:00,89.08,89.16,89.07,89.14,14018.0,69.1884,69.2506,69.1807,69.235,14018.0
2019-05-07 10:25:00,89.14,89.31,89.1,89.31,12929.0,69.235,69.3671,69.204,69.3671,12929.0
2019-05-07 10:30:00,89.3,89.31,89.22,89.23,16197.0,69.3593,69.3671,69.2972,69.3049,16197.0
2019-05-07 10:35:00,89.27,89.31,89.21,89.29,16940.0,69.336,69.3671,69.2894,69.3515,16940.0
2019-05-07 10:40:00,89.29,89.36,89.22,89.29,11092.0,69.3515,69.4059,69.2972,69.3515,11092.0
2019-05-07 10:45:00,89.26,89.41,89.26,89.41,12007.0,69.3282,69.4447,69.3282,69.4447,12007.0
2019-05-07 10:50:00,89.41,89.5,89.39,89.49,7980.0,69.4447,69.5146,69.4292,69.5069,7980.0
2019-05-07 10:55:00,89.49,89.54,89.4,89.4,9235.0,69.5069,69.5457,69.437,69.437,9235.0
2019-05-07 11:00:00,89.39,89.6,89.35,89.59,26620.0,69.4292,69.5923,69.3981,69.5845,26620.0
2019-05-07 11:05:00,89.6,89.64,89.43,89.48,12778.0,69.5923,69.6234,69.4603,69.4991,12778.0
2019-05-07 11:10:00,89.5,89.56,89.49,89.54,7148.0,69.5146,69.5612,69.5069,69.5457,7148.0
2019-05-07 11:15:00,89.54,89.6,89.49,89.5,10673.0,69.5457,69.5923,69.5069,69.5146,10673.0
2019-05-07 11:20:00,89.52,89.52,89.38,89.43,32713.0,69.5302,69.5302,69.4214,69.4603,32713.0
2019-05-07 11:25:00,89.41,89.41,89.3,89.33,33025.0,69.4447,69.4447,69.3593,69.3826,33025.0
2019-05-07 11:30:00,89.33,89.43,89.32,89.36,13466.0,69.3826,69.4603,69.3748,69.4059,13466.0
2019-05-07 11:35:00,89.35,89.37,89.31,89.34,19097.0,69.3981,69.4137,69.3671,69.3904,19097.0
2019-05-07 11:40:00,89.34,89.38,89.26,89.28,21960.0,69.3904,69.4214,69.3282,69.3438,21960.0
2019-05-07 11:45:00,89.25,89.28,89.2,89.26,25840.0,69.3205,69.3438,69.2816,69.3282,25840.0
2019-05-07 11:50:00,89.27,89.31,89.2,89.31,21016.0,69.336,69.3671,69.2816,69.3671,21016.0
2019-05-07 11:55:00,89.31,89.31,89.16,89.26,11415.0,69.3671,69.3671,69.2506,69.3282,11415.0
2019-05-07 12:00:00,89.24,89.27,89.18,89.26,16721.0,69.3127,69.336,69.2661,69.3282,16721.0
2019-05-07 12:05:00,89.26,89.35,89.26,89.27,10466.0,69.3282,69.3981,69.3282,69.336,10466.0
2019-05-07 12:10:00,89.27,89.29,89.23,89.26,9760.0,69.336,69.3515,69.3049,69.3282,9760.0
2019-05-07 12:15:00,89.25,89.29,89.23,89.25,6840.0,69.3205,69.3515,69.3049,69.3205,6840.0
2019-05-07 12:20:00,89.25,89.32,89.24,89.32,9346.0,69.3205,69.3748,69.3127,69.3748,9346.0
2019-05-07 12:25:00,89.31,89.4,89.31,89.33,9262.0,69.3671,69.437,69.3671,69.3826,9262.0
2019-05-07 12:30:00,89.33,89.36,89.3,89.32,14148.0,69.3826,69.4059,69.3593,69.3748,14148.0
2019-05-07 12:35:00,89.32,89.39,89.32,89.39,11622.0,69.3748,69.4292,69.3748,69.4292,11622.0
2019-05-07 12:40:00,89.39,89.42,89.36,89.42,14763.0,69.4292,69.4525,69.4059,69.4525,14763.0
2019-05-07 12:45:00,89.41,89.5,89.41,89.5,10826.0,69.4447,69.5146,69.4447,69.5146,10826.0
2019-05-07 12:50:00,89.49,89.56,89.48,89.55,9295.0,69.5069,69.5612,69.4991,69.5535,9295.0
2019-05-07 12:55:00,89.52,89.63,89.51,89.52,16744.0,69.5302,69.6156,69.5224,69.5302,16744.0
2019-05-07 13:00:00,89.52,89.52,89.37,89.4,13628.0,69.5302,69.5302,69.4137,69.437,13628.0
2019-05-07 13:05:00,89.39,89.47,89.37,89.39,15275.0,69.4292,69.4913,69.4137,69.4292,15275.0
2019-05-07 13:10:00,89.37,89.37,89.18,89.21,18566.0,69.4137,69.4137,69.2661,69.2894,18566.0
2019-05-07 13:15:00,89.21,89.23,89.15,89.2,12477.0,69.2894,69.3049,69.2428,69.2816,12477.0
2019-05-07 13:20:00,89.2,89.27,89.18,89.19,12511.0,69.2816,69.336,69.2661,69.2739,12511.0
2019-05-07 13:25:00,89.18,89.25,89.18,89.23,13872.0,69.2661,69.3205,69.2661,69.3049,13872.0
2019-05-07 13:30:00,89.23,89.26,89.19,89.24,23447.0,69.3049,69.3282,69.2739,69.3127,23447.0
2019-05-07 13:35:00,89.24,89.29,89.2,89.29,29501.0,69.3127,69.3515,69.2816,69.3515,29501.0
2019-05-07 13:40:00,89.27,89.31,89.21,89.26,27215.0,69.336,69.3671,69.2894,69.3282,27215.0
2019-05-07 13:45:00,89.25,89.32,89.23,89.27,26552.0,69.3205,69.3748,69.3049,69.336,26552.0
2019-05-07 13:50:00,89.26,89.36,89.26,89.34,28699.0,69.3282,69.4059,69.3282,69.3904,28699.0
2019-05-07 13:55:00,89.35,89.39,89.29,89.36,32648.0,69.3981,69.4292,69.3515,69.4059,32648.0
2019-05-07 14:00:00,89.35,89.37,89.3,89.37,16697.0,69.3981,69.4137,69.3593,69.4137,16697.0
2019-05-07 14:05:00,89.37,89.42,89.3,89.36,14660.0,69.4137,69.4525,69.3593,69.4059,14660.0
2019-05-07 14:10:00,89.34,89.36,89.25,89.29,13022.0,69.3904,69.4059,69.3205,69.3515,13022.0
2019-05-07 14:15:00,89.29,89.31,89.23,89.29,18358.0,69.3515,69.3671,69.3049,69.3515,18358.0
2019-05-07 14:20:00,89.29,89.33,89.27,89.28,16923.0,69.3515,69.3826,69.336,69.3438,16923.0
2019-05-07 14:25:00,89.28,89.29,89.11,89.13,22274.0,69.3438,69.3515,69.2117,69.2273,22274.0
2019-05-07 14:30:00,89.14,89.19,89.06,89.06,23488.0,69.235,69.2739,69.1729,69.1729,23488.0
2019-05-07 14:35:00,89.05,89.07,89.01,89.04,16028.0,69.1651,69.1807,69.134,69.1574,16028.0
2019-05-07 14:40:00,89.06,89.09,89.03,89.07,16346.0,69.1729,69.1962,69.1496,69.1807,16346.0
2019-05-07 14:45:00,89.07,89.08,89.0,89.01,9605.0,69.1807,69.1884,69.1263,69.134,9605.0
2019-05-07 14:50:00,89.01,89.07,88.98,89.07,19326.0,69.134,69.1807,69.1107,69.1807,19326.0
2019-05-07 14:55:00,89.06,89.15,89.05,89.13,26627.0,69.1729,69.2428,69.1651,69.2273,26627.0
2019-05-07 15:00:00,89.12,89.13,88.99,89.05,21786.0,69.2195,69.2273,69.1185,69.1651,21786.0
2019-05-07 15:05:00,89.05,89.08,88.98,88.98,17228.0,69.1651,69.1884,69.1107,69.1107,17228.0
2019-05-07 15:10:00,88.97,89.06,88.97,88.97,19927.0,69.103,69.1729,69.103,69.103,19927.0
2019-05-07 15:15:00,88.97,89.05,88.91,89.02,27257.0,69.103,69.1651,69.0564,69.1418,27257.0
2019-05-07 15:20:00,89.04,89.1,88.98,88.98,18817.0,69.1574,69.204,69.1107,69.1107,18817.0
2019-05-07 15:25:00,88.98,89.03,88.94,89.03,18129.0,69.1107,69.1496,69.0797,69.1496,18129.0
2019-05-07 15:30:00,89.02,89.03,88.91,88.95,31887.0,69.1418,69.1496,69.0564,69.0874,31887.0
2019-05-07 15:35:00,88.94,88.96,88.83,88.86,40134.0,69.0797,69.0952,68.9942,69.0175,40134.0
2019-05-07 15:40:00,88.86,89.0,88.85,88.95,42444.0,69.0175,69.1263,69.0098,69.0874,42444.0
2019-05-07 15:45:00,88.96,89.01,88.9,89.0,51601.0,69.0952,69.134,69.0486,69.1263,51601.0
2019-05-07 15:50:00,89.01,89.21,88.96,89.21,65820.0,69.134,69.2894,69.0952,69.2894,65820.0
2019-05-07 15:55:00,89.22,89.33,89.17,89.27,198127.0,69.2972,69.3826,69.2583,69.336,198127.0
2019-05-08 09:30:00,89.15,89.3,88.62,88.84,51319.0,69.2428,69.3593,68.8311,69.002,51319.0
2019-05-08 09:35:00,88.88,89.0,88.67,88.71,16322.0,69.0331,69.1263,68.87,68.901,16322.0
2019-05-08 09:40:00,88.68,88.74,88.61,88.73,13742.0,68.8777,68.9243,68.8234,68.9166,13742.0
2019-05-08 09:45:00,88.74,88.8,88.41,88.42,35774.0,68.9243,68.9709,68.668,68.6758,35774.0
2019-05-08 09:50:00,88.44,88.55,88.39,88.47,21758.0,68.6913,68.7768,68.6525,68.7146,21758.0
2019-05-08 09:55:00,88.53,88.68,88.47,88.65,16062.0,68.7612,68.8777,68.7146,68.8544,16062.0
2019-05-08 10:00:00,88.67,88.67,88.52,88.57,15610.0,68.87,68.87,68.7535,68.7923,15610.0
2019-05-08 10:05:00,88.57,88.58,88.46,88.55,14520.0,68.7923,68.8001,68.7069,68.7768,14520.0
2019-05-08 10:10:00,88.56,88.66,88.48,88.48,15660.0,68.7845,68.8622,68.7224,68.7224,15660.0
2019-05-08 10:15:00,88.49,88.7,88.48,88.54,14657.0,68.7302,68.8933,68.7224,68.769,14657.0
2019-05-08 10:20:00,88.56,88.56,88.33,88.34,29167.0,68.7845,68.7845,68.6059,68.6137,29167.0
2019-05-08 10:25:00,88.33,88.33,88.1,88.12,36042.0,68.6059,68.6059,68.4273,68.4428,36042.0
2019-05-08 10:30:00,88.09,88.3,88.05,88.26,18077.0,68.4195,68.5826,68.3884,68.5515,18077.0
2019-05-08 10:35:00,88.25,88.27,88.03,88.03,16063.0,68.5438,68.5593,68.3729,68.3729,16063.0
2019-05-08 10:40:00,88.02,88.24,88.01,88.18,12542.0,68.3651,68.536,68.3573,68.4894,12542.0
2019-05-08 10:45:00,88.17,88.24,88.01,88.24,22809.0,68.4816,68.536,68.3573,68.536,22809.0
2019-05-08 10:50:00,88.25,88.26,88.17,88.17,19721.0,68.5438,68.5515,68.4816,68.4816,19721.0
2019-05-08 10:55:00,88.17,88.32,88.17,88.26,25301.0,68.4816,68.5981,68.4816,68.5515,25301.0
2019-05-08 11:00:00,88.28,88.41,88.15,88.29,26259.0,68.5671,68.668,68.4661,68.5748,26259.0
2019-05-08 11:05:00,88.3,88.3,88.15,88.27,18093.0,68.5826,68.5826,68.4661,68.5593,18093.0
2019-05-08 11:10:00,88.26,88.33,88.15,88.17,21386.0,68.5515,68.6059,68.4661,68.4816,21386.0
2019-05-08 11:15:00,88.19,88.24,88.08,88.15,19353.0,68.4972,68.536,68.4117,68.4661,19353.0
2019-05-08 11:20:00,88.16,88.16,87.94,87.99,49246.0,68.4739,68.4739,68.303,68.3418,49246.0
2019-05-08 11:25:00,87.98,88.15,87.96,88.12,40145.0,68.334,68.4661,68.3185,68.4428,40145.0
2019-05-08 11:30:00,88.11,88.11,87.95,88.07,27001.0,68.435,68.435,68.3107,68.404,27001.0
2019-05-08 11:35:00,88.07,88.1,87.98,88.0,16888.0,68.404,68.4273,68.334,68.3496,16888.0
2019-05-08 11:40:00,88.01,88.15,87.99,88.11,13412.0,68.3573,68.4661,68.3418,68.435,13412.0
2019-05-08 11:45:00,88.13,88.16,88.06,88.1,14173.0,68.4506,68.4739,68.3962,68.4273,14173.0
2019-05-08 11:50:00,88.09,88.12,88.0,88.11,13166.0,68.4195,68.4428,68.3496,68.435,13166.0
2019-05-08 11:55:00,88.11,88.17,88.09,88.13,15829.0,68.435,68.4816,68.4195,68.4506,15829.0
2019-05-08 12:00:00,88.14,88.15,88.01,88.05,12390.0,68.4583,68.4661,68.3573,68.3884,12390.0
2019-05-08 12:05:00,88.07,88.14,88.07,88.13,11819.0,68.404,68.4583,68.404,68.4506,11819.0
2019-05-08 12:10:00,88.14,88.17,88.12,88.15,12119.0,68.4583,68.4816,68.4428,68.4661,12119.0
2019-05-08 12:15:00,88.16,88.22,88.14,88.2,10156.0,68.4739,68.5205,68.4583,68.5049,10156.0
2019-05-08 12:20:00,88.21,88.23,88.1,88.14,11664.0,68.5127,68.5282,68.4273,68.4583,11664.0
2019-05-08 12:25:00,88.14,88.23,88.13,88.22,8552.0,68.4583,68.5282,68.4506,68.5205,8552.0
2019-05-08 12:30:00,88.22,88.26,88.18,88.23,8177.0,68.5205,68.5515,68.4894,68.5282,8177.0
2019-05-08 12:35:00,88.22,88.28,88.21,88.25,9189.0,68.5205,68.5671,68.5127,68.5438,9189.0
2019-05-08 12:40:00,88.24,88.35,88.23,88.32,22800.0,68.536,68.6214,68.5282,68.5981,22800.0
2019-05-08 12:45:00,88.31,88.32,88.24,88.26,11428.0,68.5904,68.5981,68.536,68.5515,11428.0
2019-05-08 12:50:00,88.27,88.41,88.27,88.41,13257.0,68.5593,68.668,68.5593,68.668,13257.0
2019-05-08 12:55:00,88.4,88.48,88.4,88.47,10266.0,68.6603,68.7224,68.6603,68.7146,10266.0
2019-05-08 13:00:00,88.49,88.5,88.37,88.38,13373.0,68.7302,68.7379,68.637,68.6447,13373.0
2019-05-08 13:05:00,88.39,88.5,88.37,88.4,11026.0,68.6525,68.7379,68.637,68.6603,11026.0
2019-05-08 13:10:00,88.38,88.43,88.35,88.37,8385.0,68.6447,68.6836,68.6214,68.637,8385.0
2019-05-08 13:15:00,88.39,88.43,88.34,88.35,12366.0,68.6525,68.6836,68.6137,68.6214,12366.0
2019-05-08 13:20:00,88.35,88.39,88.34,88.36,11774.0,68.6214,68.6525,68.6137,68.6292,11774.0
2019-05-08 13:25:00,88.37,88.37,88.29,88.36,13611.0,68.637,68.637,68.5748,68.6292,13611.0
2019-05-08 13:30:00,88.36,88.43,88.34,88.34,9899.0,68.6292,68.6836,68.6137,68.6137,9899.0
2019-05-08 13:35:00,88.35,88.41,88.33,88.39,16442.0,68.6214,68.668,68.6059,68.6525,16442.0
2019-05-08 13:40:00,88.39,88.39,88.32,88.34,7287.0,68.6525,68.6525,68.5981,68.6137,7287.0
2019-05-08 13:45:00,88.34,88.38,88.32,88.37,10957.0,68.6137,68.6447,68.5981,68.637,10957.0
2019-05-08 13:50:00,88.37,88.4,88.34,88.38,10777.0,68.637,68.6603,68.6137,68.6447,10777.0
2019-05-08 13:55:00,88.39,88.45,88.37,88.4,12552.0,68.6525,68.6991,68.637,68.6603,12552.0
2019-05-08 14:00:00,88.4,88.41,88.35,88.36,14916.0,68.6603,68.668,68.6214,68.6292,14916.0
2019-05-08 14:05:00,88.36,88.38,88.24,88.25,7232.0,68.6292,68.6447,68.536,68.5438,7232.0
2019-05-08 14:10:00,88.26,88.33,88.22,88.3,10885.0,68.5515,68.6059,68.5205,68.5826,10885.0
2019-05-08 14:15:00,88.3,88.33,88.27,88.29,5813.0,68.5826,68.6059,68.5593,68.5748,5813.0
2019-05-08 14:20:00,88.28,88.29,88.2,88.23,11581.0,68.5671,68.5748,68.5049,68.5282,11581.0
2019-05-08 14:25:00,88.22,88.35,88.2,88.33,16909.0,68.5205,68.6214,68.5049,68.6059,16909.0
2019-05-08 14:30:00,88.34,88.34,88.26,88.27,12072.0,68.6137,68.6137,68.5515,68.5593,12072.0
2019-05-08 14:35:00,88.26,88.28,88.23,88.28,9613.0,68.5515,68.5671,68.5282,68.5671,9613.0
2019-05-08 14:40:00,88.28,88.36,88.25,88.36,20255.0,68.5671,68.6292,68.5438,68.6292,20255.0
2019-05-08 14:45:00,88.36,88.38,88.31,88.31,24746.0,68.6292,68.6447,68.5904,68.5904,24746.0
2019-05-08 14:50:00,88.31,88.32,88.27,88.3,24986.0,68.5904,68.5981,68.5593,68.5826,24986.0
2019-05-08 14:55:00,88.29,88.29,88.24,88.28,23948.0,68.5748,68.5748,68.536,68.5671,23948.0
2019-05-08 15:00:00,88.28,88.28,88.23,88.23,15174.0,68.5671,68.5671,68.5282,68.5282,15174.0
2019-05-08 15:05:00,88.23,88.28,88.2,88.25,19312.0,68.5282,68.5671,68.5049,68.5438,19312.0
2019-05-08 15:10:00,88.23,88.26,88.19,88.21,17944.0,68.5282,68.5515,68.4972,68.5127,17944.0
2019-05-08 15:15:00,88.2,88.25,88.18,88.18,17925.0,68.5049,68.5438,68.4894,68.4894,17925.0
2019-05-08 15:20:00,88.18,88.22,88.17,88.19,16776.0,68.4894,68.5205,68.4816,68.4972,16776.0
2019-05-08 15:25:00,88.2,88.32,88.19,88.29,17950.0,68.5049,68.5981,68.4972,68.5748,17950.0
2019-05-08 15:30:00,88.3,88.4,88.28,88.33,51606.0,68.5826,68.6603,68.5671,68.6059,51606.0
2019-05-08 15:35:00,88.33,88.38,88.31,88.34,34733.0,68.6059,68.6447,68.5904,68.6137,34733.0
2019-05-08 15:40:00,88.34,88.34,88.2,88.24,53570.0,68.6137,68.6137,68.5049,68.536,53570.0
2019-05-08 15:45:00,88.23,88.23,88.02,88.04,76478.0,68.5282,68.5282,68.3651,68.3807,76478.0
2019-05-08 15:50:00,88.04,88.09,87.9,87.92,128516.0,68.3807,68.4195,68.2719,68.2874,128516.0
2019-05-08 15:55:00,87.91,88.0,87.72,87.8,210376.0,68.2797,68.3496,68.1321,68.1942,210376.0
2019-05-09 09:30:00,88.68,88.68,88.0,88.14,62134.0,68.8777,68.8777,68.3496,68.4583,62134.0
2019-05-09 09:35:00,88.13,88.32,87.97,88.27,51792.0,68.4506,68.5981,68.3263,68.5593,51792.0
2019-05-09 09:40:00,88.27,88.45,88.16,88.19,28625.0,68.5593,68.6991,68.4739,68.4972,28625.0
2019-05-09 09:45:00,88.17,88.22,87.97,87.99,32450.0,68.4816,68.5205,68.3263,68.3418,32450.0
2019-05-09 09:50:00,87.97,88.29,87.97,88.17,27360.0,68.3263,68.5748,68.3263,68.4816,27360.0
2019-05-09 09:55:00,88.19,88.22,87.88,87.91,32152.0,68.4972,68.5205,68.2564,68.2797,32152.0
2019-05-09 10:00:00,87.91,87.93,87.55,87.55,21525.0,68.2797,68.2952,68.0001,68.0001,21525.0
2019-05-09 10:05:00,87.57,87.59,87.31,87.41,33678.0,68.0156,68.0311,67.8137,67.8913,33678.0
2019-05-09 10:10:00,87.41,87.61,87.38,87.41,31100.0,67.8913,68.0467,67.868,67.8913,31100.0
2019-05-09 10:15:00,87.4,87.42,87.15,87.23,50376.0,67.8836,67.8991,67.6894,67.7515,50376.0
2019-05-09 10:20:00,87.23,87.32,87.12,87.23,35226.0,67.7515,67.8214,67.6661,67.7515,35226.0
2019-05-09 10:25:00,87.29,87.59,87.23,87.55,47956.0,67.7981,68.0311,67.7515,68.0001,47956.0
2019-05-09 10:30:00,87.52,87.63,87.48,87.51,30201.0,67.9768,68.0622,67.9457,67.969,30201.0
2019-05-09 10:35:00,87.51,87.57,87.4,87.42,14138.0,67.969,68.0156,67.8836,67.8991,14138.0
2019-05-09 10:40:00,87.41,87.52,87.27,87.36,20400.0,67.8913,67.9768,67.7826,67.8525,20400.0
2019-05-09 10:45:00,87.36,87.47,87.03,87.05,37955.0,67.8525,67.9379,67.5962,67.6117,37955.0
2019-05-09 10:50:00,87.07,87.11,86.98,87.09,41231.0,67.6273,67.6583,67.5573,67.6428,41231.0
2019-05-09 10:55:00,87.09,87.14,86.98,87.06,12535.0,67.6428,67.6816,67.5573,67.6195,12535.0
2019-05-09 11:00:00,87.06,87.12,87.0,87.02,11901.0,67.6195,67.6661,67.5729,67.5884,11901.0
2019-05-09 11:05:00,87.02,87.15,86.99,87.08,23798.0,67.5884,67.6894,67.5651,67.635,23798.0
2019-05-09 11:10:00,87.11,87.11,86.99,87.02,13092.0,67.6583,67.6583,67.5651,67.5884,13092.0
2019-05-09 11:15:00,87.06,87.16,87.01,87.07,12506.0,67.6195,67.6972,67.5806,67.6273,12506.0
2019-05-09 11:20:00,87.07,87.09,86.97,87.0,18724.0,67.6273,67.6428,67.5496,67.5729,18724.0
2019-05-09 11:25:00,87.0,87.09,86.95,87.08,32501.0,67.5729,67.6428,67.534,67.635,32501.0
2019-05-09 11:30:00,87.07,87.14,86.89,86.92,21599.0,67.6273,67.6816,67.4874,67.5107,21599.0
2019-05-09 11:35:00,86.94,86.94,86.71,86.72,40005.0,67.5263,67.5263,67.3476,67.3554,40005.0
2019-05-09 11:40:00,86.75,86.87,86.75,86.81,19088.0,67.3787,67.4719,67.3787,67.4253,19088.0
2019-05-09 11:45:00,86.82,86.84,86.67,86.71,14336.0,67.4331,67.4486,67.3166,67.3476,14336.0
2019-05-09 11:50:00,86.71,86.76,86.67,86.76,13304.0,67.3476,67.3865,67.3166,67.3865,13304.0
2019-05-09 11:55:00,86.73,86.78,86.7,86.71,13913.0,67.3632,67.402,67.3399,67.3476,13913.0
2019-05-09 12:00:00,86.73,86.81,86.69,86.76,9461.0,67.3632,67.4253,67.3321,67.3865,9461.0
2019-05-09 12:05:00,86.78,86.91,86.76,86.91,14819.0,67.402,67.503,67.3865,67.503,14819.0
2019-05-09 12:10:00,86.93,86.95,86.87,86.89,14203.0,67.5185,67.534,67.4719,67.4874,14203.0
2019-05-09 12:15:00,86.89,87.03,86.87,86.93,12471.0,67.4874,67.5962,67.4719,67.5185,12471.0
2019-05-09 12:20:00,86.94,86.96,86.88,86.88,10978.0,67.5263,67.5418,67.4797,67.4797,10978.0
2019-05-09 12:25:00,86.91,87.04,86.89,86.92,15045.0,67.503,67.604,67.4874,67.5107,15045.0
2019-05-09 12:30:00,86.94,87.08,86.91,87.05,12111.0,67.5263,67.635,67.503,67.6117,12111.0
2019-05-09 12:35:00,87.06,87.13,86.96,86.96,12186.0,67.6195,67.6739,67.5418,67.5418,12186.0
2019-05-09 12:40:00,86.96,87.09,86.96,87.01,22241.0,67.5418,67.6428,67.5418,67.5806,22241.0
2019-05-09 12:45:00,87.03,87.13,87.02,87.12,18025.0,67.5962,67.6739,67.5884,67.6661,18025.0
2019-05-09 12:50:00,87.12,87.24,87.12,87.22,9154.0,67.6661,67.7593,67.6661,67.7438,9154.0
2019-05-09 12:55:00,87.23,87.34,87.2,87.28,15768.0,67.7515,67.837,67.7282,67.7904,15768.0
2019-05-09 13:00:00,87.29,87.35,87.23,87.3,19284.0,67.7981,67.8447,67.7515,67.8059,19284.0
2019-05-09 13:05:00,87.32,87.35,87.26,87.34,16120.0,67.8214,67.8447,67.7748,67.837,16120.0
2019-05-09 13:10:00,87.34,87.39,87.31,87.32,16895.0,67.837,67.8758,67.8137,67.8214,16895.0
2019-05-09 13:15:00,87.34,87.37,87.3,87.32,23112.0,67.837,67.8603,67.8059,67.8214,23112.0
2019-05-09 13:20:00,87.33,87.38,87.3,87.31,15729.0,67.8292,67.868,67.8059,67.8137,15729.0
2019-05-09 13:25:00,87.3,87.34,87.25,87.26,12236.0,67.8059,67.837,67.7671,67.7748,12236.0
2019-05-09 13:30:00,87.24,87.27,87.21,87.21,12975.0,67.7593,67.7826,67.736,67.736,12975.0
2019-05-09 13:35:00,87.23,87.25,87.17,87.25,12742.0,67.7515,67.7671,67.7049,67.7671,12742.0
2019-05-09 13:40:00,87.26,87.32,87.21,87.31,19819.0,67.7748,67.8214,67.736,67.8137,19819.0
2019-05-09 13:45:00,87.31,87.32,87.23,87.31,15760.0,67.8137,67.8214,67.7515,67.8137,15760.0
2019-05-09 13:50:00,87.33,87.33,87.2,87.2,13091.0,67.8292,67.8292,67.7282,67.7282,13091.0
2019-05-09 13:55:00,87.2,87.22,87.15,87.19,12201.0,67.7282,67.7438,67.6894,67.7205,12201.0
2019-05-09 14:00:00,87.2,87.31,87.2,87.25,13993.0,67.7282,67.8137,67.7282,67.7671,13993.0
2019-05-09 14:05:00,87.26,87.27,87.19,87.24,20693.0,67.7748,67.7826,67.7205,67.7593,20693.0
2019-05-09 14:10:00,87.21,87.21,87.15,87.17,9265.0,67.736,67.736,67.6894,67.7049,9265.0
2019-05-09 14:15:00,87.16,87.22,87.15,87.19,11444.0,67.6972,67.7438,67.6894,67.7205,11444.0
2019-05-09 14:20:00,87.19,87.24,87.18,87.18,18551.0,67.7205,67.7593,67.7127,67.7127,18551.0
2019-05-09 14:25:00,87.19,87.22,87.15,87.17,25478.0,67.7205,67.7438,67.6894,67.7049,25478.0
2019-05-09 14:30:00,87.17,87.25,87.16,87.19,21679.0,67.7049,67.7671,67.6972,67.7205,21679.0
2019-05-09 14:35:00,87.19,87.27,87.19,87.22,17477.0,67.7205,67.7826,67.7205,67.7438,17477.0
2019-05-09 14:40:00,87.22,87.31,87.19,87.19,11770.0,67.7438,67.8137,67.7205,67.7205,11770.0
2019-05-09 14:45:00,87.18,87.23,87.15,87.2,17883.0,67.7127,67.7515,67.6894,67.7282,17883.0
2019-05-09 14:50:00,87.2,87.27,87.18,87.2,26708.0,67.7282,67.7826,67.7127,67.7282,26708.0
2019-05-09 14:55:00,87.2,87.21,87.12,87.14,21033.0,67.7282,67.736,67.6661,67.6816,21033.0
2019-05-09 15:00:00,87.14,87.16,87.04,87.04,28930.0,67.6816,67.6972,67.604,67.604,28930.0
2019-05-09 15:05:00,87.05,87.05,86.9,86.9,35418.0,67.6117,67.6117,67.4952,67.4952,35418.0
2019-05-09 15:10:00,86.9,86.94,86.77,86.78,32435.0,67.4952,67.5263,67.3942,67.402,32435.0
2019-05-09 15:15:00,86.79,86.89,86.78,86.89,29362.0,67.4098,67.4874,67.402,67.4874,29362.0
2019-05-09 15:20:00,86.92,87.01,86.92,86.98,24539.0,67.5107,67.5806,67.5107,67.5573,24539.0
2019-05-09 15:25:00,86.98,87.02,86.93,87.02,30556.0,67.5573,67.5884,67.5185,67.5884,30556.0
2019-05-09 15:30:00,87.03,87.13,87.02,87.09,41648.0,67.5962,67.6739,67.5884,67.6428,41648.0
2019-05-09 15:35:00,87.09,87.1,87.02,87.06,59431.0,67.6428,67.6506,67.5884,67.6195,59431.0
2019-05-09 15:40:00,87.06,87.08,86.94,86.95,70612.0,67.6195,67.635,67.5263,67.534,70612.0
2019-05-09 15:45:00,86.95,87.01,86.92,86.95,95788.0,67.534,67.5806,67.5107,67.534,95788.0
2019-05-09 15:50:00,86.94,86.99,86.81,86.98,120462.0,67.5263,67.5651,67.4253,67.5573,120462.0
2019-05-09 15:55:00,86.98,87.01,86.79,86.83,258330.0,67.5573,67.5806,67.4098,67.4408,258330.0
2019-05-10 09:30:00,86.62,86.9,86.59,86.9,55594.0,67.2777,67.4952,67.2544,67.4952,55594.0
2019-05-10 09:35:00,86.9,87.01,86.64,86.68,48662.0,67.4952,67.5806,67.2933,67.3243,48662.0
2019-05-10 09:40:00,86.67,86.88,86.67,86.7,26517.0,67.3166,67.4797,67.3166,67.3399,26517.0
2019-05-10 09:45:00,86.68,86.68,86.45,86.59,25423.0,67.3243,67.3243,67.1457,67.2544,25423.0
2019-05-10 09:50:00,86.66,86.84,86.64,86.8,16921.0,67.3088,67.4486,67.2933,67.4175,16921.0
2019-05-10 09:55:00,86.8,86.93,86.7,86.89,11453.0,67.4175,67.5185,67.3399,67.4874,11453.0
2019-05-10 10:00:00,86.9,86.97,86.79,86.91,19949.0,67.4952,67.5496,67.4098,67.503,19949.0
2019-05-10 10:05:00,86.94,86.98,86.81,86.89,20650.0,67.5263,67.5573,67.4253,67.4874,20650.0
2019-05-10 10:10:00,86.86,86.87,86.71,86.76,18048.0,67.4641,67.4719,67.3476,67.3865,18048.0
2019-05-10 10:15:00,86.75,86.99,86.72,86.99,17212.0,67.3787,67.5651,67.3554,67.5651,17212.0
2019-05-10 10:20:00,86.98,86.99,86.87,86.89,16735.0,67.5573,67.5651,67.4719,67.4874,16735.0
2019-05-10 10:25:00,86.91,86.91,86.76,86.8,8452.0,67.503,67.503,67.3865,67.4175,8452.0
2019-05-10 10:30:00,86.78,86.92,86.77,86.9,15739.0,67.402,67.5107,67.3942,67.4952,15739.0
2019-05-10 10:35:00,86.88,87.03,86.87,86.97,44995.0,67.4797,67.5962,67.4719,67.5496,44995.0
2019-05-10 10:40:00,87.0,87.0,86.68,86.7,13820.0,67.5729,67.5729,67.3243,67.3399,13820.0
2019-05-10 10:45:00,86.69,86.73,86.6,86.64,11323.0,67.3321,67.3632,67.2622,67.2933,11323.0
2019-05-10 10:50:00,86.64,86.66,86.53,86.56,18243.0,67.2933,67.3088,67.2078,67.2311,18243.0
2019-05-10 10:55:00,86.54,86.57,86.5,86.56,20467.0,67.2156,67.2389,67.1845,67.2311,20467.0
2019-05-10 11:00:00,86.57,86.57,86.47,86.54,35029.0,67.2389,67.2389,67.1612,67.2156,35029.0
2019-05-10 11:05:00,86.54,86.66,86.53,86.66,19744.0,67.2156,67.3088,67.2078,67.3088,19744.0
2019-05-10 11:10:00,86.68,86.77,86.67,86.73,13815.0,67.3243,67.3942,67.3166,67.3632,13815.0
2019-05-10 11:15:00,86.74,86.76,86.56,86.58,14492.0,67.3709,67.3865,67.2311,67.2467,14492.0
2019-05-10 11:20:00,86.57,86.65,86.5,86.6,16807.0,67.2389,67.301,67.1845,67.2622,16807.0
2019-05-10 11:25:00,86.6,86.63,86.54,86.58,14375.0,67.2622,67.2855,67.2156,67.2467,14375.0
2019-05-10 11:30:00,86.56,86.62,86.53,86.57,9562.0,67.2311,67.2777,67.2078,67.2389,9562.0
2019-05-10 11:35:00,86.58,86.74,86.56,86.7,17605.0,67.2467,67.3709,67.2311,67.3399,17605.0
2019-05-10 11:40:00,86.69,86.81,86.65,86.79,13665.0,67.3321,67.4253,67.301,67.4098,13665.0
2019-05-10 11:45:00,86.77,86.8,86.67,86.75,14313.0,67.3942,67.4175,67.3166,67.3787,14313.0
2019-05-10 11:50:00,86.75,86.79,86.65,86.77,14424.0,67.3787,67.4098,67.301,67.3942,14424.0
2019-05-10 11:55:00,86.74,86.93,86.73,86.89,14999.0,67.3709,67.5185,67.3632,67.4874,14999.0
2019-05-10 12:00:00,86.88,86.9,86.78,86.86,20701.0,67.4797,67.4952,67.402,67.4641,20701.0
2019-05-10 12:05:00,86.84,86.86,86.78,86.85,8982.0,67.4486,67.4641,67.402,67.4564,8982.0
2019-05-10 12:10:00,86.85,86.88,86.75,86.85,18224.0,67.4564,67.4797,67.3787,67.4564,18224.0
2019-05-10 12:15:00,86.84,86.91,86.77,86.89,17040.0,67.4486,67.503,67.3942,67.4874,17040.0
2019-05-10 12:20:00,86.91,86.93,86.85,86.91,7846.0,67.503,67.5185,67.4564,67.503,7846.0
2019-05-10 12:25:00,86.91,87.09,86.9,87.02,33025.0,67.503,67.6428,67.4952,67.5884,33025.0
2019-05-10 12:30:00,87.02,87.04,86.98,86.98,11261.0,67.5884,67.604,67.5573,67.5573,11261.0
2019-05-10 12:35:00,86.98,87.0,86.9,86.93,9610.0,67.5573,67.5729,67.4952,67.5185,9610.0
2019-05-10 12:40:00,86.93,87.06,86.92,87.04,16906.0,67.5185,67.6195,67.5107,67.604,16906.0
2019-05-10 12:45:00,87.02,87.07,87.0,87.05,18508.0,67.5884,67.6273,67.5729,67.6117,18508.0
2019-05-10 12:50:00,87.04,87.06,87.01,87.05,18650.0,67.604,67.6195,67.5806,67.6117,18650.0
2019-05-10 12:55:00,87.06,87.09,87.04,87.08,11985.0,67.6195,67.6428,67.604,67.635,11985.0
2019-05-10 13:00:00,87.09,87.13,87.06,87.08,16159.0,67.6428,67.6739,67.6195,67.635,16159.0
2019-05-10 13:05:00,87.08,87.14,87.06,87.14,17759.0,67.635,67.6816,67.6195,67.6816,17759.0
2019-05-10 13:10:00,87.14,87.19,87.12,87.16,11634.0,67.6816,67.7205,67.6661,67.6972,11634.0
2019-05-10 13:15:00,87.14,87.27,87.1,87.23,18719.0,67.6816,67.7826,67.6506,67.7515,18719.0
2019-05-10 13:20:00,87.26,87.31,87.15,87.19,20662.0,67.7748,67.8137,67.6894,67.7205,20662.0
2019-05-10 13:25:00,87.18,87.28,87.16,87.27,14974.0,67.7127,67.7904,67.6972,67.7826,14974.0
2019-05-10 13:30:00,87.26,87.26,87.16,87.2,15834.0,67.7748,67.7748,67.6972,67.7282,15834.0
2019-05-10 13:35:00,87.19,87.24,87.18,87.2,11690.0,67.7205,67.7593,67.7127,67.7282,11690.0
2019-05-10 13:40:00,87.18,87.25,87.17,87.24,17181.0,67.7127,67.7671,67.7049,67.7593,17181.0
2019-05-10 13:45:00,87.25,87.39,87.25,87.39,22530.0,67.7671,67.8758,67.7671,67.8758,22530.0
2019-05-10 13:50:00,87.38,87.41,87.28,87.28,12466.0,67.868,67.8913,67.7904,67.7904,12466.0
2019-05-10 13:55:00,87.26,87.35,87.23,87.34,27819.0,67.7748,67.8447,67.7515,67.837,27819.0
2019-05-10 14:00:00,87.33,87.5,87.33,87.48,16414.0,67.8292,67.9612,67.8292,67.9457,16414.0
2019-05-10 14:05:00,87.51,87.68,87.47,87.65,18845.0,67.969,68.101,67.9379,68.0777,18845.0
2019-05-10 14:10:00,87.65,87.78,87.61,87.73,19772.0,68.0777,68.1787,68.0467,68.1399,19772.0
2019-05-10 14:15:00,87.71,87.72,87.58,87.61,13450.0,68.1243,68.1321,68.0234,68.0467,13450.0
2019-05-10 14:20:00,87.63,87.65,87.6,87.63,8245.0,68.0622,68.0777,68.0389,68.0622,8245.0
2019-05-10 14:25:00,87.64,87.66,87.59,87.62,16785.0,68.07,68.0855,68.0311,68.0544,16785.0
2019-05-10 14:30:00,87.62,87.64,87.48,87.6,43528.0,68.0544,68.07,67.9457,68.0389,43528.0
2019-05-10 14:35:00,87.59,87.59,87.5,87.59,16921.0,68.0311,68.0311,67.9612,68.0311,16921.0
2019-05-10 14:40:00,87.59,87.67,87.59,87.63,15534.0,68.0311,68.0933,68.0311,68.0622,15534.0
2019-05-10 14:45:00,87.63,87.64,87.57,87.61,47735.0,68.0622,68.07,68.0156,68.0467,47735.0
2019-05-10 14:50:00,87.6,87.69,87.53,87.69,42607.0,68.0389,68.1088,67.9845,68.1088,42607.0
2019-05-10 14:55:00,87.69,87.7,87.59,87.67,22364.0,68.1088,68.1166,68.0311,68.0933,22364.0
2019-05-10 15:00:00,87.68,87.74,87.67,87.72,31217.0,68.101,68.1476,68.0933,68.1321,31217.0
2019-05-10 15:05:00,87.73,87.91,87.69,87.9,44721.0,68.1399,68.2797,68.1088,68.2719,44721.0
2019-05-10 15:10:00,87.91,87.91,87.78,87.84,43278.0,68.2797,68.2797,68.1787,68.2253,43278.0
2019-05-10 15:15:00,87.84,88.02,87.84,87.98,48834.0,68.2253,68.3651,68.2253,68.334,48834.0
2019-05-10 15:20:00,87.97,87.99,87.89,87.92,35595.0,68.3263,68.3418,68.2641,68.2874,35595.0
2019-05-10 15:25:00,87.93,88.07,87.93,87.97,29575.0,68.2952,68.404,68.2952,68.3263,29575.0
2019-05-10 15:30:00,87.97,87.97,87.75,87.8,37865.0,68.3263,68.3263,68.1554,68.1942,37865.0
2019-05-10 15:35:00,87.8,87.88,87.72,87.76,62524.0,68.1942,68.2564,68.1321,68.1632,62524.0
2019-05-10 15:40:00,87.76,87.79,87.72,87.76,43305.0,68.1632,68.1865,68.1321,68.1632,43305.0
2019-05-10 15:45:00,87.77,87.87,87.73,87.77,48271.0,68.1709,68.2486,68.1399,68.1709,48271.0
2019-05-10 15:50:00,87.77,87.95,87.77,87.88,74933.0,68.1709,68.3107,68.1709,68.2564,74933.0
2019-05-10 15:55:00,87.87,88.02,87.85,88.0,161553.0,68.2486,68.3651,68.2331,68.3496,161553.0
2019-05-13 09:30:00,87.7,87.83,87.55,87.65,118338.0,68.1166,68.2175,68.0001,68.0777,118338.0
2019-05-13 09:35:00,87.73,88.16,87.58,87.91,42239.0,68.1399,68.4739,68.0234,68.2797,42239.0
2019-05-13 09:40:00,87.92,88.09,87.78,87.79,30818.0,68.2874,68.4195,68.1787,68.1865,30818.0
2019-05-13 09:45:00,87.79,87.9,87.7,87.88,27798.0,68.1865,68.2719,68.1166,68.2564,27798.0
2019-05-13 09:50:00,87.88,88.04,87.79,87.79,37645.0,68.2564,68.3807,68.1865,68.1865,37645.0
2019-05-13 09:55:00,87.8,87.8,87.57,87.64,32319.0,68.1942,68.1942,68.0156,68.07,32319.0
2019-05-13 10:00:00,87.64,87.72,87.55,87.56,49701.0,68.07,68.1321,68.0001,68.0078,49701.0
2019-05-13 10:05:00,87.55,87.67,87.47,87.63,66304.0,68.0001,68.0933,67.9379,68.0622,66304.0
2019-05-13 10:10:00,87.62,87.63,87.24,87.24,43217.0,68.0544,68.0622,67.7593,67.7593,43217.0
2019-05-13 10:15:00,87.24,87.24,86.97,87.12,78287.0,67.7593,67.7593,67.5496,67.6661,78287.0
2019-05-13 10:20:00,87.12,87.15,86.95,87.02,52892.0,67.6661,67.6894,67.534,67.5884,52892.0
2019-05-13 10:25:00,87.02,87.07,86.93,87.0,33320.0,67.5884,67.6273,67.5185,67.5729,33320.0
2019-05-13 10:30:00,87.0,87.0,86.86,87.0,79085.0,67.5729,67.5729,67.4641,67.5729,79085.0
2019-05-13 10:35:00,87.03,87.13,87.02,87.11,19976.0,67.5962,67.6739,67.5884,67.6583,19976.0
2019-05-13 10:40:00,87.12,87.13,87.04,87.11,14598.0,67.6661,67.6739,67.604,67.6583,14598.0
2019-05-13 10:45:00,87.11,87.16,86.92,86.92,33547.0,67.6583,67.6972,67.5107,67.5107,33547.0
2019-05-13 10:50:00,86.92,86.99,86.8,86.94,41709.0,67.5107,67.5651,67.4175,67.5263,41709.0
2019-05-13 10:55:00,86.92,86.99,86.86,86.98,27521.0,67.5107,67.5651,67.4641,67.5573,27521.0
2019-05-13 11:00:00,86.97,87.05,86.95,87.04,25677.0,67.5496,67.6117,67.534,67.604,25677.0
2019-05-13 11:05:00,87.05,87.13,86.93,86.98,40491.0,67.6117,67.6739,67.5185,67.5573,40491.0
2019-05-13 11:10:00,86.98,87.19,86.98,87.15,25063.0,67.5573,67.7205,67.5573,67.6894,25063.0
2019-05-13 11:15:00,87.16,87.18,87.05,87.1,22296.0,67.6972,67.7127,67.6117,67.6506,22296.0
2019-05-13 11:20:00,87.12,87.26,87.1,87.22,28200.0,67.6661,67.7748,67.6506,67.7438,28200.0
2019-05-13 11:25:00,87.21,87.37,87.21,87.36,22027.0,67.736,67.8603,67.736,67.8525,22027.0
2019-05-13 11:30:00,87.36,87.41,87.26,87.31,21962.0,67.8525,67.8913,67.7748,67.8137,21962.0
2019-05-13 11:35:00,87.32,87.4,87.31,87.33,22548.0,67.8214,67.8836,67.8137,67.8292,22548.0
2019-05-13 11:40:00,87.32,87.5,87.32,87.47,18614.0,67.8214,67.9612,67.8214,67.9379,18614.0
2019-05-13 11:45:00,87.46,87.54,87.45,87.5,18534.0,67.9302,67.9923,67.9224,67.9612,18534.0
2019-05-13 11:50:00,87.51,87.61,87.51,87.6,15615.0,67.969,68.0467,67.969,68.0389,15615.0
2019-05-13 11:55:00,87.62,87.7,87.53,87.53,17025.0,68.0544,68.1166,67.9845,67.9845,17025.0
2019-05-13 12:00:00,87.54,87.55,87.49,87.51,16174.0,67.9923,68.0001,67.9535,67.969,16174.0
2019-05-13 12:05:00,87.52,87.58,87.49,87.53,11989.0,67.9768,68.0234,67.9535,67.9845,11989.0
2019-05-13 12:10:00,87.51,87.61,87.51,87.57,19893.0,67.969,68.0467,67.969,68.0156,19893.0
2019-05-13 12:15:00,87.59,87.6,87.48,87.55,22500.0,68.0311,68.0389,67.9457,68.0001,22500.0
2019-05-13 12:20:00,87.56,87.62,87.48,87.61,34074.0,68.0078,68.0544,67.9457,68.0467,34074.0
2019-05-13 12:25:00,87.61,87.61,87.52,87.54,21316.0,68.0467,68.0467,67.9768,67.9923,21316.0
2019-05-13 12:30:00,87.53,87.58,87.5,87.51,16006.0,67.9845,68.0234,67.9612,67.969,16006.0
2019-05-13 12:35:00,87.53,87.54,87.45,87.52,18915.0,67.9845,67.9923,67.9224,67.9768,18915.0
2019-05-13 12:40:00,87.52,87.58,87.5,87.53,13993.0,67.9768,68.0234,67.9612,67.9845,13993.0
2019-05-13 12:45:00,87.53,87.69,87.52,87.69,14783.0,67.9845,68.1088,67.9768,68.1088,14783.0
2019-05-13 12:50:00,87.69,87.74,87.62,87.62,20133.0,68.1088,68.1476,68.0544,68.0544,20133.0
2019-05-13 12:55:00,87.62,87.64,87.5,87.51,21546.0,68.0544,68.07,67.9612,67.969,21546.0
2019-05-13 13:00:00,87.49,87.56,87.48,87.51,13222.0,67.9535,68.0078,67.9457,67.969,13222.0
2019-05-13 13:05:00,87.53,87.55,87.47,87.53,10469.0,67.9845,68.0001,67.9379,67.9845,10469.0
2019-05-13 13:10:00,87.53,87.53,87.46,87.51,20031.0,67.9845,67.9845,67.9302,67.969,20031.0
2019-05-13 13:15:00,87.51,87.54,87.4,87.4,17519.0,67.969,67.9923,67.8836,67.8836,17519.0
2019-05-13 13:20:00,87.39,87.43,87.38,87.4,13819.0,67.8758,67.9069,67.868,67.8836,13819.0
2019-05-13 13:25:00,87.39,87.45,87.34,87.36,21666.0,67.8758,67.9224,67.837,67.8525,21666.0
2019-05-13 13:30:00,87.38,87.41,87.36,87.38,15278.0,67.868,67.8913,67.8525,67.868,15278.0
2019-05-13 13:35:00,87.38,87.45,87.36,87.4,19949.0,67.868,67.9224,67.8525,67.8836,19949.0
2019-05-13 13:40:00,87.4,87.48,87.4,87.48,13990.0,67.8836,67.9457,67.8836,67.9457,13990.0
2019-05-13 13:45:00,87.47,87.55,87.45,87.53,18598.0,67.9379,68.0001,67.9224,67.9845,18598.0
2019-05-13 13:50:00,87.54,87.56,87.52,87.53,15182.0,67.9923,68.0078,67.9768,67.9845,15182.0
2019-05-13 13:55:00,87.52,87.6,87.49,87.6,22006.0,67.9768,68.0389,67.9535,68.0389,22006.0
2019-05-13 14:00:00,87.59,87.61,87.53,87.56,16627.0,68.0311,68.0467,67.9845,68.0078,16627.0
2019-05-13 14:05:00,87.56,87.63,87.53,87.63,18011.0,68.0078,68.0622,67.9845,68.0622,18011.0
2019-05-13 14:10:00,87.62,87.62,87.45,87.48,35551.0,68.0544,68.0544,67.9224,67.9457,35551.0
2019-05-13 14:15:00,87.47,87.48,87.42,87.46,22724.0,67.9379,67.9457,67.8991,67.9302,22724.0
2019-05-13 14:20:00,87.47,87.56,87.45,87.55,16950.0,67.9379,68.0078,67.9224,68.0001,16950.0
2019-05-13 14:25:00,87.56,87.73,87.54,87.59,34888.0,68.0078,68.1399,67.9923,68.0311,34888.0
2019-05-13 14:30:00,87.6,87.68,87.58,87.66,43854.0,68.0389,68.101,68.0234,68.0855,43854.0
2019-05-13 14:35:00,87.65,87.68,87.55,87.61,39444.0,68.0777,68.101,68.0001,68.0467,39444.0
2019-05-13 14:40:00,87.61,87.65,87.52,87.58,29969.0,68.0467,68.0777,67.9768,68.0234,29969.0
2019-05-13 14:45:00,87.58,87.69,87.57,87.68,45448.0,68.0234,68.1088,68.0156,68.101,45448.0
2019-05-13 14:50:00,87.69,87.81,87.65,87.72,73489.0,68.1088,68.202,68.0777,68.1321,73489.0
2019-05-13 14:55:00,87.73,87.74,87.63,87.63,31529.0,68.1399,68.1476,68.0622,68.0622,31529.0
2019-05-13 15:00:00,87.62,87.72,87.61,87.64,26058.0,68.0544,68.1321,68.0467,68.07,26058.0
2019-05-13 15:05:00,87.65,87.83,87.63,87.73,36801.0,68.0777,68.2175,68.0622,68.1399,36801.0
2019-05-13 15:10:00,87.73,87.77,87.65,87.66,56332.0,68.1399,68.1709,68.0777,68.0855,56332.0
2019-05-13 15:15:00,87.64,87.68,87.6,87.63,23197.0,68.07,68.101,68.0389,68.0622,23197.0
2019-05-13 15:20:00,87.63,87.72,87.61,87.67,54356.0,68.0622,68.1321,68.0467,68.0933,54356.0
2019-05-13 15:25:00,87.67,87.68,87.6,87.62,54142.0,68.0933,68.101,68.0389,68.0544,54142.0
2019-05-13 15:30:00,87.62,87.65,87.51,87.64,33404.0,68.0544,68.0777,67.969,68.07,33404.0
2019-05-13 15:35:00,87.64,87.68,87.56,87.59,47148.0,68.07,68.101,68.0078,68.0311,47148.0
2019-05-13 15:40:00,87.61,87.69,87.61,87.67,38848.0,68.0467,68.1088,68.0467,68.0933,38848.0
2019-05-13 15:45:00,87.67,87.8,87.67,87.76,89123.0,68.0933,68.1942,68.0933,68.1632,89123.0
2019-05-13 15:50:00,87.76,87.96,87.74,87.95,115406.0,68.1632,68.3185,68.1476,68.3107,115406.0
2019-05-13 15:55:00,87.94,88.15,87.88,88.05,286257.0,68.303,68.4661,68.2564,68.3884,286257.0
2019-05-14 09:30:00,87.32,87.41,86.56,86.8,305532.0,67.8214,67.8913,67.2311,67.4175,305532.0
2019-05-14 09:35:00,86.81,87.21,86.66,87.14,74015.0,67.4253,67.736,67.3088,67.6816,74015.0
2019-05-14 09:40:00,87.15,87.35,87.1,87.15,122984.0,67.6894,67.8447,67.6506,67.6894,122984.0
2019-05-14 09:45:00,87.12,87.57,87.07,87.56,44266.0,67.6661,68.0156,67.6273,68.0078,44266.0
2019-05-14 09:50:00,87.54,87.62,87.27,87.29,92311.0,67.9923,68.0544,67.7826,67.7981,92311.0
2019-05-14 09:55:00,87.3,87.36,87.13,87.17,81533.0,67.8059,67.8525,67.6739,67.7049,81533.0
2019-05-14 10:00:00,87.17,87.17,86.93,87.05,104851.0,67.7049,67.7049,67.5185,67.6117,104851.0
2019-05-14 10:05:00,87.05,87.13,86.91,87.01,54628.0,67.6117,67.6739,67.503,67.5806,54628.0
2019-05-14 10:10:00,86.99,87.11,86.97,87.06,33242.0,67.5651,67.6583,67.5496,67.6195,33242.0
2019-05-14 10:15:00,87.03,87.08,86.98,87.0,58350.0,67.5962,67.635,67.5573,67.5729,58350.0
2019-05-14 10:20:00,87.02,87.11,86.85,87.04,86677.0,67.5884,67.6583,67.4564,67.604,86677.0
2019-05-14 10:25:00,87.05,87.09,86.86,86.94,89990.0,67.6117,67.6428,67.4641,67.5263,89990.0
2019-05-14 10:30:00,86.95,87.05,86.88,86.89,51461.0,67.534,67.6117,67.4797,67.4874,51461.0
2019-05-14 10:35:00,86.88,86.96,86.72,86.73,29442.0,67.4797,67.5418,67.3554,67.3632,29442.0
2019-05-14 10:40:00,86.72,86.72,86.6,86.7,41696.0,67.3554,67.3554,67.2622,67.3399,41696.0
2019-05-14 10:45:00,86.7,86.76,86.6,86.61,89996.0,67.3399,67.3865,67.2622,67.27,89996.0
2019-05-14 10:50:00,86.63,86.93,86.63,86.92,33407.0,67.2855,67.5185,67.2855,67.5107,33407.0
2019-05-14 10:55:00,86.94,87.13,86.93,87.08,46930.0,67.5263,67.6739,67.5185,67.635,46930.0
2019-05-14 11:00:00,87.08,87.29,87.07,87.22,46858.0,67.635,67.7981,67.6273,67.7438,46858.0
2019-05-14 11:05:00,87.21,87.21,87.04,87.15,20320.0,67.736,67.736,67.604,67.6894,20320.0
2019-05-14 11:10:00,87.13,87.13,87.0,87.07,19004.0,67.6739,67.6739,67.5729,67.6273,19004.0
2019-05-14 11:15:00,87.07,87.13,86.96,86.97,25878.0,67.6273,67.6739,67.5418,67.5496,25878.0
2019-05-14 11:20:00,86.95,87.0,86.83,86.85,63672.0,67.534,67.5729,67.4408,67.4564,63672.0
2019-05-14 11:25:00,86.86,87.0,86.82,87.0,34394.0,67.4641,67.5729,67.4331,67.5729,34394.0
2019-05-14 11:30:00,87.0,87.03,86.91,87.02,24662.0,67.5729,67.5962,67.503,67.5884,24662.0
2019-05-14 11:35:00,87.02,87.14,86.93,87.12,42452.0,67.5884,67.6816,67.5185,67.6661,42452.0
2019-05-14 11:40:00,87.14,87.24,87.11,87.21,36431.0,67.6816,67.7593,67.6583,67.736,36431.0
2019-05-14 11:45:00,87.21,87.22,87.08,87.19,61975.0,67.736,67.7438,67.635,67.7205,61975.0
2019-05-14 11:50:00,87.18,87.26,87.07,87.1,41628.0,67.7127,67.7748,67.6273,67.6506,41628.0
2019-05-14 11:55:00,87.09,87.11,86.97,87.02,38399.0,67.6428,67.6583,67.5496,67.5884,38399.0
2019-05-14 12:00:00,87.02,87.09,86.97,87.02,45089.0,67.5884,67.6428,67.5496,67.5884,45089.0
2019-05-14 12:05:00,87.02,87.05,86.91,86.93,34987.0,67.5884,67.6117,67.503,67.5185,34987.0
2019-05-14 12:10:00,86.94,87.0,86.92,86.98,23110.0,67.5263,67.5729,67.5107,67.5573,23110.0
2019-05-14 12:15:00,86.98,87.11,86.97,87.07,13091.0,67.5573,67.6583,67.5496,67.6273,13091.0
2019-05-14 12:20:00,87.09,87.09,87.01,87.04,18192.0,67.6428,67.6428,67.5806,67.604,18192.0
2019-05-14 12:25:00,87.05,87.11,87.02,87.08,29599.0,67.6117,67.6583,67.5884,67.635,29599.0
2019-05-14 12:30:00,87.07,87.12,87.04,87.09,14887.0,67.6273,67.6661,67.604,67.6428,14887.0
2019-05-14 12:35:00,87.09,87.17,87.08,87.15,69435.0,67.6428,67.7049,67.635,67.6894,69435.0
2019-05-14 12:40:00,87.14,87.16,87.12,87.13,14774.0,67.6816,67.6972,67.6661,67.6739,14774.0
2019-05-14 12:45:00,87.12,87.15,87.08,87.11,24810.0,67.6661,67.6894,67.635,67.6583,24810.0
2019-05-14 12:50:00,87.11,87.18,87.08,87.1,23698.0,67.6583,67.7127,67.635,67.6506,23698.0
2019-05-14 12:55:00,87.12,87.18,87.09,87.11,48289.0,67.6661,67.7127,67.6428,67.6583,48289.0
2019-05-14 13:00:00,87.11,87.11,87.01,87.08,41517.0,67.6583,67.6583,67.5806,67.635,41517.0
2019-05-14 13:05:00,87.07,87.07,86.96,86.96,18350.0,67.6273,67.6273,67.5418,67.5418,18350.0
2019-05-14 13:10:00,86.96,87.04,86.95,87.01,15431.0,67.5418,67.604,67.534,67.5806,15431.0
2019-05-14 13:15:00,87.0,87.03,86.99,87.0,15438.0,67.5729,67.5962,67.5651,67.5729,15438.0
2019-05-14 13:20:00,87.01,87.18,87.0,87.16,21653.0,67.5806,67.7127,67.5729,67.6972,21653.0
2019-05-14 13:25:00,87.15,87.17,87.1,87.11,13042.0,67.6894,67.7049,67.6506,67.6583,13042.0
2019-05-14 13:30:00,87.12,87.18,87.12,87.14,15447.0,67.6661,67.7127,67.6661,67.6816,15447.0
2019-05-14 13:35:00,87.15,87.2,87.15,87.2,22437.0,67.6894,67.7282,67.6894,67.7282,22437.0
2019-05-14 13:40:00,87.18,87.26,87.18,87.19,38136.0,67.7127,67.7748,67.7127,67.7205,38136.0
2019-05-14 13:45:00,87.19,87.22,87.11,87.15,29379.0,67.7205,67.7438,67.6583,67.6894,29379.0
2019-05-14 13:50:00,87.15,87.26,87.15,87.18,39143.0,67.6894,67.7748,67.6894,67.7127,39143.0
2019-05-14 13:55:00,87.18,87.23,87.14,87.18,19533.0,67.7127,67.7515,67.6816,67.7127,19533.0
2019-05-14 14:00:00,87.17,87.19,87.09,87.11,32338.0,67.7049,67.7205,67.6428,67.6583,32338.0
2019-05-14 14:05:00,87.11,87.15,87.06,87.06,45922.0,67.6583,67.6894,67.6195,67.6195,45922.0
2019-05-14 14:10:00,87.07,87.1,86.99,86.99,26817.0,67.6273,67.6506,67.5651,67.5651,26817.0
2019-05-14 14:15:00,86.99,87.1,86.98,87.1,13322.0,67.5651,67.6506,67.5573,67.6506,13322.0
2019-05-14 14:20:00,87.08,87.2,87.08,87.15,24938.0,67.635,67.7282,67.635,67.6894,24938.0
2019-05-14 14:25:00,87.16,87.34,87.15,87.27,47304.0,67.6972,67.837,67.6894,67.7826,47304.0
2019-05-14 14:30:00,87.27,87.27,87.07,87.09,46513.0,67.7826,67.7826,67.6273,67.6428,46513.0
2019-05-14 14:35:00,87.08,87.15,87.05,87.11,31179.0,67.635,67.6894,67.6117,67.6583,31179.0
2019-05-14 14:40:00,87.11,87.2,87.08,87.16,23554.0,67.6583,67.7282,67.635,67.6972,23554.0
2019-05-14 14:45:00,87.15,87.23,87.11,87.2,18566.0,67.6894,67.7515,67.6583,67.7282,18566.0
2019-05-14 14:50:00,87.2,87.22,87.09,87.13,26740.0,67.7282,67.7438,67.6428,67.6739,26740.0
2019-05-14 14:55:00,87.12,87.13,87.02,87.12,41760.0,67.6661,67.6739,67.5884,67.6661,41760.0
2019-05-14 15:00:00,87.12,87.19,87.08,87.17,37382.0,67.6661,67.7205,67.635,67.7049,37382.0
2019-05-14 15:05:00,87.17,87.2,87.12,87.17,24872.0,67.7049,67.7282,67.6661,67.7049,24872.0
2019-05-14 15:10:00,87.17,87.17,87.09,87.12,32126.0,67.7049,67.7049,67.6428,67.6661,32126.0
2019-05-14 15:15:00,87.13,87.15,87.08,87.09,38127.0,67.6739,67.6894,67.635,67.6428,38127.0
2019-05-14 15:20:00,87.08,87.08,86.92,87.0,44724.0,67.635,67.635,67.5107,67.5729,44724.0
2019-05-14 15:25:00,87.0,87.08,86.98,86.99,47035.0,67.5729,67.635,67.5573,67.5651,47035.0
2019-05-14 15:30:00,86.99,87.0,86.86,86.89,50559.0,67.5651,67.5729,67.4641,67.4874,50559.0
2019-05-14 15:35:00,86.9,86.97,86.88,86.96,40089.0,67.4952,67.5496,67.4797,67.5418,40089.0
2019-05-14 15:40:00,86.96,87.08,86.96,87.0,48092.0,67.5418,67.635,67.5418,67.5729,48092.0
2019-05-14 15:45:00,87.0,87.0,86.9,86.95,69650.0,67.5729,67.5729,67.4952,67.534,69650.0
2019-05-14 15:50:00,86.95,87.07,86.9,87.07,111115.0,67.534,67.6273,67.4952,67.6273,111115.0
2019-05-14 15:55:00,87.07,87.12,86.98,87.0,222401.0,67.6273,67.6661,67.5573,67.5729,222401.0
2019-05-15 09:30:00,87.21,87.34,87.06,87.11,87820.0,67.736,67.837,67.6195,67.6583,87820.0
2019-05-15 09:35:00,87.12,87.31,87.09,87.22,25741.0,67.6661,67.8137,67.6428,67.7438,25741.0
2019-05-15 09:40:00,87.21,87.4,87.14,87.37,72236.0,67.736,67.8836,67.6816,67.8603,72236.0
2019-05-15 09:45:00,87.36,87.36,87.09,87.18,48920.0,67.8525,67.8525,67.6428,67.7127,48920.0
2019-05-15 09:50:00,87.18,87.3,87.09,87.11,45977.0,67.7127,67.8059,67.6428,67.6583,45977.0
2019-05-15 09:55:00,87.12,87.15,86.89,86.91,57807.0,67.6661,67.6894,67.4874,67.503,57807.0
2019-05-15 10:00:00,86.91,86.99,86.83,86.92,50945.0,67.503,67.5651,67.4408,67.5107,50945.0
2019-05-15 10:05:00,86.91,87.13,86.89,87.13,29187.0,67.503,67.6739,67.4874,67.6739,29187.0
2019-05-15 10:10:00,87.13,87.54,87.12,87.53,107264.0,67.6739,67.9923,67.6661,67.9845,107264.0
2019-05-15 10:15:00,87.54,87.56,87.33,87.4,67985.0,67.9923,68.0078,67.8292,67.8836,67985.0
2019-05-15 10:20:00,87.42,87.48,87.36,87.46,28530.0,67.8991,67.9457,67.8525,67.9302,28530.0
2019-05-15 10:25:00,87.47,87.47,87.28,87.35,42320.0,67.9379,67.9379,67.7904,67.8447,42320.0
2019-05-15 10:30:00,87.35,87.38,87.31,87.38,125463.0,67.8447,67.868,67.8137,67.868,125463.0
2019-05-15 10:35:00,87.38,87.38,87.3,87.34,61369.0,67.868,67.868,67.8059,67.837,61369.0
2019-05-15 10:40:00,87.33,87.34,87.22,87.24,24435.0,67.8292,67.837,67.7438,67.7593,24435.0
2019-05-15 10:45:00,87.24,87.29,87.2,87.26,34199.0,67.7593,67.7981,67.7282,67.7748,34199.0
2019-05-15 10:50:00,87.26,87.31,87.18,87.29,62939.0,67.7748,67.8137,67.7127,67.7981,62939.0
2019-05-15 10:55:00,87.28,87.33,87.24,87.25,25871.0,67.7904,67.8292,67.7593,67.7671,25871.0
2019-05-15 11:00:00,87.25,87.39,87.24,87.38,38172.0,67.7671,67.8758,67.7593,67.868,38172.0
2019-05-15 11:05:00,87.38,87.38,87.24,87.31,20846.0,67.868,67.868,67.7593,67.8137,20846.0
2019-05-15 11:10:00,87.31,87.32,87.22,87.24,20437.0,67.8137,67.8214,67.7438,67.7593,20437.0
2019-05-15 11:15:00,87.24,87.27,87.18,87.2,21328.0,67.7593,67.7826,67.7127,67.7282,21328.0
2019-05-15 11:20:00,87.2,87.24,87.12,87.18,17111.0,67.7282,67.7593,67.6661,67.7127,17111.0
2019-05-15 11:25:00,87.18,87.21,87.11,87.13,19857.0,67.7127,67.736,67.6583,67.6739,19857.0
2019-05-15 11:30:00,87.14,87.21,87.11,87.12,38532.0,67.6816,67.736,67.6583,67.6661,38532.0
2019-05-15 11:35:00,87.12,87.25,87.11,87.2,19986.0,67.6661,67.7671,67.6583,67.7282,19986.0
2019-05-15 11:40:00,87.2,87.21,87.12,87.16,29819.0,67.7282,67.736,67.6661,67.6972,29819.0
2019-05-15 11:45:00,87.15,87.18,87.12,87.16,21830.0,67.6894,67.7127,67.6661,67.6972,21830.0
2019-05-15 11:50:00,87.15,87.25,87.13,87.25,25100.0,67.6894,67.7671,67.6739,67.7671,25100.0
2019-05-15 11:55:00,87.25,87.28,87.21,87.23,16811.0,67.7671,67.7904,67.736,67.7515,16811.0
2019-05-15 12:00:00,87.23,87.25,87.18,87.23,15625.0,67.7515,67.7671,67.7127,67.7515,15625.0
2019-05-15 12:05:00,87.23,87.28,87.16,87.26,15700.0,67.7515,67.7904,67.6972,67.7748,15700.0
2019-05-15 12:10:00,87.26,87.3,87.23,87.24,19476.0,67.7748,67.8059,67.7515,67.7593,19476.0
2019-05-15 12:15:00,87.25,87.27,87.19,87.21,85028.0,67.7671,67.7826,67.7205,67.736,85028.0
2019-05-15 12:20:00,87.21,87.26,87.19,87.19,18479.0,67.736,67.7748,67.7205,67.7205,18479.0
2019-05-15 12:25:00,87.21,87.25,87.17,87.2,21366.0,67.736,67.7671,67.7049,67.7282,21366.0
2019-05-15 12:30:00,87.18,87.22,87.13,87.18,20830.0,67.7127,67.7438,67.6739,67.7127,20830.0
2019-05-15 12:35:00,87.2,87.2,87.16,87.2,9954.0,67.7282,67.7282,67.6972,67.7282,9954.0
2019-05-15 12:40:00,87.21,87.21,87.16,87.16,10224.0,67.736,67.736,67.6972,67.6972,10224.0
2019-05-15 12:45:00,87.17,87.25,87.17,87.22,20790.0,67.7049,67.7671,67.7049,67.7438,20790.0
2019-05-15 12:50:00,87.22,87.24,87.14,87.15,17099.0,67.7438,67.7593,67.6816,67.6894,17099.0
2019-05-15 12:55:00,87.15,87.16,87.11,87.16,31705.0,67.6894,67.6972,67.6583,67.6972,31705.0
2019-05-15 13:00:00,87.15,87.15,87.06,87.06,24373.0,67.6894,67.6894,67.6195,67.6195,24373.0
2019-05-15 13:05:00,87.06,87.09,87.03,87.05,14631.0,67.6195,67.6428,67.5962,67.6117,14631.0
2019-05-15 13:10:00,87.05,87.11,87.02,87.06,32778.0,67.6117,67.6583,67.5884,67.6195,32778.0
2019-05-15 13:15:00,87.05,87.08,87.0,87.04,22213.0,67.6117,67.635,67.5729,67.604,22213.0
2019-05-15 13:20:00,87.04,87.04,86.97,87.0,20051.0,67.604,67.604,67.5496,67.5729,20051.0
2019-05-15 13:25:00,86.99,87.04,86.99,86.99,11144.0,67.5651,67.604,67.5651,67.5651,11144.0
2019-05-15 13:30:00,86.98,87.01,86.96,87.01,12910.0,67.5573,67.5806,67.5418,67.5806,12910.0
2019-05-15 13:35:00,87.02,87.14,87.02,87.14,18934.0,67.5884,67.6816,67.5884,67.6816,18934.0
2019-05-15 13:40:00,87.14,87.14,87.06,87.06,15415.0,67.6816,67.6816,67.6195,67.6195,15415.0
2019-05-15 13:45:00,87.07,87.12,87.06,87.12,23174.0,67.6273,67.6661,67.6195,67.6661,23174.0
2019-05-15 13:50:00,87.11,87.15,87.05,87.08,23783.0,67.6583,67.6894,67.6117,67.635,23783.0
2019-05-15 13:55:00,87.08,87.13,87.07,87.12,14252.0,67.635,67.6739,67.6273,67.6661,14252.0
2019-05-15 14:00:00,87.13,87.15,87.08,87.15,21438.0,67.6739,67.6894,67.635,67.6894,21438.0
2019-05-15 14:05:00,87.15,87.18,87.1,87.11,22272.0,67.6894,67.7127,67.6506,67.6583,22272.0
2019-05-15 14:10:00,87.12,87.19,87.11,87.17,14855.0,67.6661,67.7205,67.6583,67.7049,14855.0
2019-05-15 14:15:00,87.18,87.18,87.13,87.18,16153.0,67.7127,67.7127,67.6739,67.7127,16153.0
2019-05-15 14:20:00,87.18,87.18,87.04,87.05,28258.0,67.7127,67.7127,67.604,67.6117,28258.0
2019-05-15 14:25:00,87.04,87.08,87.01,87.03,15213.0,67.604,67.635,67.5806,67.5962,15213.0
2019-05-15 14:30:00,87.04,87.08,87.04,87.04,24535.0,67.604,67.635,67.604,67.604,24535.0
2019-05-15 14:35:00,87.05,87.12,87.05,87.12,16818.0,67.6117,67.6661,67.6117,67.6661,16818.0
2019-05-15 14:40:00,87.12,87.19,87.11,87.11,18138.0,67.6661,67.7205,67.6583,67.6583,18138.0
2019-05-15 14:45:00,87.11,87.16,87.1,87.11,20396.0,67.6583,67.6972,67.6506,67.6583,20396.0
2019-05-15 14:50:00,87.11,87.15,87.08,87.1,72763.0,67.6583,67.6894,67.635,67.6506,72763.0
2019-05-15 14:55:00,87.09,87.1,87.05,87.07,21245.0,67.6428,67.6506,67.6117,67.6273,21245.0
2019-05-15 15:00:00,87.06,87.07,87.0,87.03,25713.0,67.6195,67.6273,67.5729,67.5962,25713.0
2019-05-15 15:05:00,87.04,87.08,86.98,87.0,25783.0,67.604,67.635,67.5573,67.5729,25783.0
2019-05-15 15:10:00,86.99,87.05,86.99,87.01,21653.0,67.5651,67.6117,67.5651,67.5806,21653.0
2019-05-15 15:15:00,87.02,87.02,86.99,87.0,15745.0,67.5884,67.5884,67.5651,67.5729,15745.0
2019-05-15 15:20:00,87.01,87.04,86.98,87.04,40118.0,67.5806,67.604,67.5573,67.604,40118.0
2019-05-15 15:25:00,87.04,87.12,87.03,87.07,32498.0,67.604,67.6661,67.5962,67.6273,32498.0
2019-05-15 15:30:00,87.07,87.12,87.05,87.07,30889.0,67.6273,67.6661,67.6117,67.6273,30889.0
2019-05-15 15:35:00,87.06,87.07,86.92,86.92,51541.0,67.6195,67.6273,67.5107,67.5107,51541.0
2019-05-15 15:40:00,86.92,86.94,86.9,86.91,34053.0,67.5107,67.5263,67.4952,67.503,34053.0
2019-05-15 15:45:00,86.91,86.95,86.83,86.84,54626.0,67.503,67.534,67.4408,67.4486,54626.0
2019-05-15 15:50:00,86.84,86.89,86.82,86.89,101537.0,67.4486,67.4874,67.4331,67.4874,101537.0
2019-05-15 15:55:00,86.89,86.96,86.77,86.8,215046.0,67.4874,67.5418,67.3942,67.4175,215046.0
2019-05-16 09:30:00,85.92,86.05,85.72,86.03,77840.0,67.4518,67.5538,67.2948,67.5381,77840.0
2019-05-16 09:35:00,86.03,86.14,85.94,86.07,33887.0,67.5381,67.6245,67.4675,67.5695,33887.0
2019-05-16 09:40:00,86.1,86.31,86.05,86.31,22878.0,67.5931,67.7579,67.5538,67.7579,22878.0
2019-05-16 09:45:00,86.29,86.39,86.24,86.39,54592.0,67.7422,67.8207,67.703,67.8207,54592.0
2019-05-16 09:50:00,86.39,86.62,86.37,86.48,48615.0,67.8207,68.0013,67.805,67.8914,48615.0
2019-05-16 09:55:00,86.48,86.6,86.46,86.48,61872.0,67.8914,67.9856,67.8757,67.8914,61872.0
2019-05-16 10:00:00,86.48,86.55,86.46,86.54,115256.0,67.8914,67.9463,67.8757,67.9385,115256.0
2019-05-16 10:05:00,86.54,86.6,86.51,86.51,118122.0,67.9385,67.9856,67.9149,67.9149,118122.0
2019-05-16 10:10:00,86.53,86.7,86.52,86.7,140420.0,67.9306,68.0641,67.9228,68.0641,140420.0
2019-05-16 10:15:00,86.7,86.71,86.62,86.68,36438.0,68.0641,68.072,68.0013,68.0484,36438.0
2019-05-16 10:20:00,86.68,86.7,86.54,86.55,62296.0,68.0484,68.0641,67.9385,67.9463,62296.0
2019-05-16 10:25:00,86.54,86.7,86.54,86.65,35151.0,67.9385,68.0641,67.9385,68.0249,35151.0
2019-05-16 10:30:00,86.64,86.69,86.54,86.67,34669.0,68.017,68.0563,67.9385,68.0406,34669.0
2019-05-16 10:35:00,86.68,86.68,86.58,86.59,37541.0,68.0484,68.0484,67.9699,67.9777,37541.0
2019-05-16 10:40:00,86.6,86.6,86.4,86.46,32343.0,67.9856,67.9856,67.8286,67.8757,32343.0
2019-05-16 10:45:00,86.48,86.5,86.35,86.48,16770.0,67.8914,67.9071,67.7893,67.8914,16770.0
2019-05-16 10:50:00,86.47,86.5,86.41,86.5,18311.0,67.8835,67.9071,67.8364,67.9071,18311.0
2019-05-16 10:55:00,86.5,86.51,86.46,86.49,30395.0,67.9071,67.9149,67.8757,67.8992,30395.0
2019-05-16 11:00:00,86.48,86.53,86.44,86.48,70418.0,67.8914,67.9306,67.86,67.8914,70418.0
2019-05-16 11:05:00,86.48,86.5,86.41,86.5,40191.0,67.8914,67.9071,67.8364,67.9071,40191.0
2019-05-16 11:10:00,86.49,86.5,86.38,86.42,64963.0,67.8992,67.9071,67.8129,67.8443,64963.0
2019-05-16 11:15:00,86.43,86.46,86.41,86.42,48309.0,67.8521,67.8757,67.8364,67.8443,48309.0
2019-05-16 11:20:00,86.42,86.49,86.41,86.45,112010.0,67.8443,67.8992,67.8364,67.8678,112010.0
2019-05-16 11:25:00,86.45,86.5,86.44,86.48,55069.0,67.8678,67.9071,67.86,67.8914,55069.0
2019-05-16 11:30:00,86.49,86.49,86.42,86.46,22363.0,67.8992,67.8992,67.8443,67.8757,22363.0
2019-05-16 11:35:00,86.46,86.46,86.4,86.44,50860.0,67.8757,67.8757,67.8286,67.86,50860.0
2019-05-16 11:40:00,86.45,86.5,86.41,86.47,32652.0,67.8678,67.9071,67.8364,67.8835,32652.0
2019-05-16 11:45:00,86.47,86.47,86.39,86.42,73213.0,67.8835,67.8835,67.8207,67.8443,73213.0
2019-05-16 11:50:00,86.42,86.46,86.39,86.46,40755.0,67.8443,67.8757,67.8207,67.8757,40755.0
2019-05-16 11:55:00,86.47,86.47,86.39,86.42,48123.0,67.8835,67.8835,67.8207,67.8443,48123.0
2019-05-16 12:00:00,86.42,86.46,86.39,86.42,104623.0,67.8443,67.8757,67.8207,67.8443,104623.0
2019-05-16 12:05:00,86.41,86.46,86.38,86.42,119695.0,67.8364,67.8757,67.8129,67.8443,119695.0
2019-05-16 12:10:00,86.41,86.42,86.34,86.38,37262.0,67.8364,67.8443,67.7815,67.8129,37262.0
2019-05-16 12:15:00,86.4,86.44,86.39,86.41,70841.0,67.8286,67.86,67.8207,67.8364,70841.0
2019-05-16 12:20:00,86.41,86.43,86.38,86.39,18022.0,67.8364,67.8521,67.8129,67.8207,18022.0
2019-05-16 12:25:00,86.4,86.42,86.36,86.36,76171.0,67.8286,67.8443,67.7972,67.7972,76171.0
2019-05-16 12:30:00,86.36,86.36,86.2,86.21,34992.0,67.7972,67.7972,67.6716,67.6794,34992.0
2019-05-16 12:35:00,86.21,86.24,86.15,86.24,34208.0,67.6794,67.703,67.6323,67.703,34208.0
2019-05-16 12:40:00,86.24,86.25,86.16,86.17,28322.0,67.703,67.7108,67.6402,67.648,28322.0
2019-05-16 12:45:00,86.16,86.23,86.15,86.18,19734.0,67.6402,67.6951,67.6323,67.6559,19734.0
2019-05-16 12:50:00,86.18,86.26,86.18,86.24,18769.0,67.6559,67.7187,67.6559,67.703,18769.0
2019-05-16 12:55:00,86.23,86.28,86.2,86.21,16557.0,67.6951,67.7344,67.6716,67.6794,16557.0
2019-05-16 13:00:00,86.21,86.27,86.21,86.24,13152.0,67.6794,67.7265,67.6794,67.703,13152.0
2019-05-16 13:05:00,86.24,86.3,86.22,86.29,14904.0,67.703,67.7501,67.6873,67.7422,14904.0
2019-05-16 13:10:00,86.28,86.31,86.27,86.3,16530.0,67.7344,67.7579,67.7265,67.7501,16530.0
2019-05-16 13:15:00,86.31,86.36,86.31,86.36,20401.0,67.7579,67.7972,67.7579,67.7972,20401.0
2019-05-16 13:20:00,86.34,86.39,86.32,86.35,20764.0,67.7815,67.8207,67.7658,67.7893,20764.0
2019-05-16 13:25:00,86.34,86.36,86.32,86.34,14610.0,67.7815,67.7972,67.7658,67.7815,14610.0
2019-05-16 13:30:00,86.33,86.36,86.3,86.33,18105.0,67.7736,67.7972,67.7501,67.7736,18105.0
2019-05-16 13:35:00,86.32,86.33,86.3,86.31,11549.0,67.7658,67.7736,67.7501,67.7579,11549.0
2019-05-16 13:40:00,86.32,86.32,86.26,86.3,17208.0,67.7658,67.7658,67.7187,67.7501,17208.0
2019-05-16 13:45:00,86.28,86.29,86.24,86.29,13358.0,67.7344,67.7422,67.703,67.7422,13358.0
2019-05-16 13:50:00,86.29,86.3,86.25,86.25,12420.0,67.7422,67.7501,67.7108,67.7108,12420.0
2019-05-16 13:55:00,86.26,86.35,86.24,86.27,29629.0,67.7187,67.7893,67.703,67.7265,29629.0
2019-05-16 14:00:00,86.27,86.32,86.24,86.3,16633.0,67.7265,67.7658,67.703,67.7501,16633.0
2019-05-16 14:05:00,86.3,86.33,86.28,86.29,13945.0,67.7501,67.7736,67.7344,67.7422,13945.0
2019-05-16 14:10:00,86.29,86.38,86.26,86.36,12476.0,67.7422,67.8129,67.7187,67.7972,12476.0
2019-05-16 14:15:00,86.37,86.39,86.32,86.34,14858.0,67.805,67.8207,67.7658,67.7815,14858.0
2019-05-16 14:20:00,86.34,86.4,86.34,86.4,10776.0,67.7815,67.8286,67.7815,67.8286,10776.0
2019-05-16 14:25:00,86.4,86.41,86.37,86.4,19604.0,67.8286,67.8364,67.805,67.8286,19604.0
2019-05-16 14:30:00,86.4,86.45,86.38,86.38,35279.0,67.8286,67.8678,67.8129,67.8129,35279.0
2019-05-16 14:35:00,86.38,86.41,86.3,86.32,36483.0,67.8129,67.8364,67.7501,67.7658,36483.0
2019-05-16 14:40:00,86.33,86.35,86.3,86.32,24809.0,67.7736,67.7893,67.7501,67.7658,24809.0
2019-05-16 14:45:00,86.32,86.34,86.31,86.31,13863.0,67.7658,67.7815,67.7579,67.7579,13863.0
2019-05-16 14:50:00,86.31,86.37,86.3,86.31,16107.0,67.7579,67.805,67.7501,67.7579,16107.0
2019-05-16 14:55:00,86.3,86.32,86.29,86.31,11997.0,67.7501,67.7658,67.7422,67.7579,11997.0
2019-05-16 15:00:00,86.32,86.33,86.19,86.22,26548.0,67.7658,67.7736,67.6637,67.6873,26548.0
2019-05-16 15:05:00,86.2,86.23,86.17,86.2,25807.0,67.6716,67.6951,67.648,67.6716,25807.0
2019-05-16 15:10:00,86.21,86.25,86.18,86.2,14936.0,67.6794,67.7108,67.6559,67.6716,14936.0
2019-05-16 15:15:00,86.19,86.19,86.12,86.17,26797.0,67.6637,67.6637,67.6088,67.648,26797.0
2019-05-16 15:20:00,86.17,86.19,86.09,86.09,23423.0,67.648,67.6637,67.5852,67.5852,23423.0
2019-05-16 15:25:00,86.09,86.13,86.05,86.11,33054.0,67.5852,67.6166,67.5538,67.6009,33054.0
2019-05-16 15:30:00,86.1,86.1,86.05,86.06,28042.0,67.5931,67.5931,67.5538,67.5617,28042.0
2019-05-16 15:35:00,86.06,86.08,85.93,85.95,48359.0,67.5617,67.5774,67.4596,67.4753,48359.0
2019-05-16 15:40:00,85.96,85.98,85.86,85.9,43925.0,67.4832,67.4989,67.4047,67.4361,43925.0
2019-05-16 15:45:00,85.9,86.08,85.9,86.05,52055.0,67.4361,67.5774,67.4361,67.5538,52055.0
2019-05-16 15:50:00,86.05,86.19,86.03,86.16,86983.0,67.5538,67.6637,67.5381,67.6402,86983.0
2019-05-16 15:55:00,86.16,86.31,86.12,86.25,188400.0,67.6402,67.7579,67.6088,67.7108,188400.0
2019-05-17 09:30:00,85.7,86.2,85.68,86.02,160549.0,67.2791,67.6716,67.2634,67.5303,160549.0
2019-05-17 09:35:00,85.99,86.16,85.9,86.13,22004.0,67.5067,67.6402,67.4361,67.6166,22004.0
2019-05-17 09:40:00,86.11,86.17,85.99,86.02,36980.0,67.6009,67.648,67.5067,67.5303,36980.0
2019-05-17 09:45:00,86.0,86.12,85.98,86.04,46362.0,67.5146,67.6088,67.4989,67.546,46362.0
2019-05-17 09:50:00,86.05,86.23,86.05,86.09,31327.0,67.5538,67.6951,67.5538,67.5852,31327.0
2019-05-17 09:55:00,86.08,86.1,85.92,85.98,13412.0,67.5774,67.5931,67.4518,67.4989,13412.0
2019-05-17 10:00:00,85.96,86.1,85.93,86.02,37411.0,67.4832,67.5931,67.4596,67.5303,37411.0
2019-05-17 10:05:00,86.02,86.11,85.98,86.09,96283.0,67.5303,67.6009,67.4989,67.5852,96283.0
2019-05-17 10:10:00,86.09,86.15,86.01,86.15,64077.0,67.5852,67.6323,67.5224,67.6323,64077.0
2019-05-17 10:15:00,86.14,86.23,86.08,86.09,60987.0,67.6245,67.6951,67.5774,67.5852,60987.0
2019-05-17 10:20:00,86.1,86.22,86.1,86.16,87158.0,67.5931,67.6873,67.5931,67.6402,87158.0
2019-05-17 10:25:00,86.16,86.2,86.13,86.15,30972.0,67.6402,67.6716,67.6166,67.6323,30972.0
2019-05-17 10:30:00,86.16,86.2,86.11,86.19,22238.0,67.6402,67.6716,67.6009,67.6637,22238.0
2019-05-17 10:35:00,86.2,86.26,86.15,86.16,80315.0,67.6716,67.7187,67.6323,67.6402,80315.0
2019-05-17 10:40:00,86.16,86.25,86.15,86.2,102814.0,67.6402,67.7108,67.6323,67.6716,102814.0
2019-05-17 10:45:00,86.2,86.31,86.19,86.3,52273.0,67.6716,67.7579,67.6637,67.7501,52273.0
2019-05-17 10:50:00,86.3,86.4,86.23,86.35,160574.0,67.7501,67.8286,67.6951,67.7893,160574.0
2019-05-17 10:55:00,86.34,86.4,86.3,86.3,47180.0,67.7815,67.8286,67.7501,67.7501,47180.0
2019-05-17 11:00:00,86.3,86.3,86.2,86.28,28214.0,67.7501,67.7501,67.6716,67.7344,28214.0
2019-05-17 11:05:00,86.28,86.38,86.26,86.29,46185.0,67.7344,67.8129,67.7187,67.7422,46185.0
2019-05-17 11:10:00,86.3,86.34,86.25,86.34,44059.0,67.7501,67.7815,67.7108,67.7815,44059.0
2019-05-17 11:15:00,86.34,86.36,86.29,86.3,39278.0,67.7815,67.7972,67.7422,67.7501,39278.0
2019-05-17 11:20:00,86.3,86.36,86.29,86.36,86199.0,67.7501,67.7972,67.7422,67.7972,86199.0
2019-05-17 11:25:00,86.36,86.4,86.34,86.39,103362.0,67.7972,67.8286,67.7815,67.8207,103362.0
2019-05-17 11:30:00,86.39,86.45,86.37,86.37,66394.0,67.8207,67.8678,67.805,67.805,66394.0
2019-05-17 11:35:00,86.37,86.44,86.34,86.43,27264.0,67.805,67.86,67.7815,67.8521,27264.0
2019-05-17 11:40:00,86.42,86.44,86.39,86.42,25330.0,67.8443,67.86,67.8207,67.8443,25330.0
2019-05-17 11:45:00,86.41,86.48,86.4,86.48,87606.0,67.8364,67.8914,67.8286,67.8914,87606.0
2019-05-17 11:50:00,86.48,86.49,86.43,86.49,27769.0,67.8914,67.8992,67.8521,67.8992,27769.0
2019-05-17 11:55:00,86.49,86.52,86.48,86.52,96039.0,67.8992,67.9228,67.8914,67.9228,96039.0
2019-05-17 12:00:00,86.51,86.55,86.49,86.51,37336.0,67.9149,67.9463,67.8992,67.9149,37336.0
2019-05-17 12:05:00,86.51,86.51,86.41,86.47,75872.0,67.9149,67.9149,67.8364,67.8835,75872.0
2019-05-17 12:10:00,86.48,86.5,86.43,86.49,35391.0,67.8914,67.9071,67.8521,67.8992,35391.0
2019-05-17 12:15:00,86.49,86.51,86.46,86.49,29915.0,67.8992,67.9149,67.8757,67.8992,29915.0
2019-05-17 12:20:00,86.5,86.55,86.48,86.55,23663.0,67.9071,67.9463,67.8914,67.9463,23663.0
2019-05-17 12:25:00,86.54,86.56,86.49,86.49,18097.0,67.9385,67.9542,67.8992,67.8992,18097.0
2019-05-17 12:30:00,86.49,86.55,86.45,86.53,22002.0,67.8992,67.9463,67.8678,67.9306,22002.0
2019-05-17 12:35:00,86.53,86.55,86.51,86.55,26299.0,67.9306,67.9463,67.9149,67.9463,26299.0
2019-05-17 12:40:00,86.55,86.58,86.5,86.51,65975.0,67.9463,67.9699,67.9071,67.9149,65975.0
2019-05-17 12:45:00,86.51,86.55,86.5,86.55,19353.0,67.9149,67.9463,67.9071,67.9463,19353.0
2019-05-17 12:50:00,86.55,86.56,86.52,86.55,23584.0,67.9463,67.9542,67.9228,67.9463,23584.0
2019-05-17 12:55:00,86.56,86.56,86.45,86.53,27555.0,67.9542,67.9542,67.8678,67.9306,27555.0
2019-05-17 13:00:00,86.54,86.56,86.51,86.56,21201.0,67.9385,67.9542,67.9149,67.9542,21201.0
2019-05-17 13:05:00,86.56,86.68,86.54,86.68,88316.0,67.9542,68.0484,67.9385,68.0484,88316.0
2019-05-17 13:10:00,86.68,86.71,86.66,86.69,16066.0,68.0484,68.072,68.0327,68.0563,16066.0
2019-05-17 13:15:00,86.7,86.77,86.7,86.73,17473.0,68.0641,68.1191,68.0641,68.0877,17473.0
2019-05-17 13:20:00,86.73,86.78,86.73,86.76,11949.0,68.0877,68.1269,68.0877,68.1112,11949.0
2019-05-17 13:25:00,86.77,86.86,86.76,86.86,29325.0,68.1191,68.1897,68.1112,68.1897,29325.0
2019-05-17 13:30:00,86.87,86.9,86.8,86.86,73294.0,68.1976,68.2211,68.1426,68.1897,73294.0
2019-05-17 13:35:00,86.88,86.91,86.84,86.91,30268.0,68.2054,68.229,68.174,68.229,30268.0
2019-05-17 13:40:00,86.9,86.98,86.85,86.97,23435.0,68.2211,68.2839,68.1819,68.2761,23435.0
2019-05-17 13:45:00,86.97,87.02,86.94,87.02,13943.0,68.2761,68.3153,68.2525,68.3153,13943.0
2019-05-17 13:50:00,87.02,87.06,87.0,87.06,11645.0,68.3153,68.3467,68.2996,68.3467,11645.0
2019-05-17 13:55:00,87.06,87.14,87.04,87.11,16758.0,68.3467,68.4095,68.331,68.386,16758.0
2019-05-17 14:00:00,87.11,87.15,87.06,87.13,13997.0,68.386,68.4174,68.3467,68.4017,13997.0
2019-05-17 14:05:00,87.13,87.15,87.1,87.15,14803.0,68.4017,68.4174,68.3781,68.4174,14803.0
2019-05-17 14:10:00,87.15,87.21,87.11,87.17,40446.0,68.4174,68.4645,68.386,68.4331,40446.0
2019-05-17 14:15:00,87.18,87.24,87.15,87.24,22761.0,68.4409,68.488,68.4174,68.488,22761.0
2019-05-17 14:20:00,87.23,87.27,87.2,87.27,15072.0,68.4802,68.5116,68.4566,68.5116,15072.0
2019-05-17 14:25:00,87.26,87.32,87.24,87.3,32262.0,68.5037,68.5508,68.488,68.5351,32262.0
2019-05-17 14:30:00,87.31,87.32,87.23,87.25,27217.0,68.543,68.5508,68.4802,68.4959,27217.0
2019-05-17 14:35:00,87.25,87.37,87.24,87.36,17682.0,68.4959,68.5901,68.488,68.5822,17682.0
2019-05-17 14:40:00,87.35,87.39,87.31,87.33,17173.0,68.5744,68.6058,68.543,68.5587,17173.0
2019-05-17 14:45:00,87.32,87.44,87.31,87.43,17027.0,68.5508,68.645,68.543,68.6372,17027.0
2019-05-17 14:50:00,87.42,87.43,87.33,87.34,28325.0,68.6293,68.6372,68.5587,68.5665,28325.0
2019-05-17 14:55:00,87.34,87.34,87.26,87.27,13664.0,68.5665,68.5665,68.5037,68.5116,13664.0
2019-05-17 15:00:00,87.27,87.28,87.14,87.17,27317.0,68.5116,68.5194,68.4095,68.4331,27317.0
2019-05-17 15:05:00,87.17,87.17,87.09,87.13,20798.0,68.4331,68.4331,68.3703,68.4017,20798.0
2019-05-17 15:10:00,87.14,87.2,87.09,87.18,22212.0,68.4095,68.4566,68.3703,68.4409,22212.0
2019-05-17 15:15:00,87.17,87.26,87.14,87.23,13270.0,68.4331,68.5037,68.4095,68.4802,13270.0
2019-05-17 15:20:00,87.23,87.26,87.17,87.22,16666.0,68.4802,68.5037,68.4331,68.4723,16666.0
2019-05-17 15:25:00,87.23,87.3,87.19,87.3,17350.0,68.4802,68.5351,68.4488,68.5351,17350.0
2019-05-17 15:30:00,87.3,87.31,87.1,87.16,26680.0,68.5351,68.543,68.3781,68.4252,26680.0
2019-05-17 15:35:00,87.16,87.16,87.09,87.13,23879.0,68.4252,68.4252,68.3703,68.4017,23879.0
2019-05-17 15:40:00,87.12,87.25,87.04,87.24,40656.0,68.3938,68.4959,68.331,68.488,40656.0
2019-05-17 15:45:00,87.23,87.27,87.15,87.23,54566.0,68.4802,68.5116,68.4174,68.4802,54566.0
2019-05-17 15:50:00,87.23,87.33,87.22,87.22,62788.0,68.4802,68.5587,68.4723,68.4723,62788.0
2019-05-17 15:55:00,87.23,87.34,87.18,87.2,155739.0,68.4802,68.5665,68.4409,68.4566,155739.0
2019-05-20 09:30:00,87.31,87.45,87.18,87.45,83052.0,68.543,68.6529,68.4409,68.6529,83052.0
2019-05-20 09:35:00,87.49,87.5,87.35,87.37,33317.0,68.6843,68.6921,68.5744,68.5901,33317.0
2019-05-20 09:40:00,87.35,87.4,87.17,87.24,22766.0,68.5744,68.6136,68.4331,68.488,22766.0
2019-05-20 09:45:00,87.21,87.22,87.07,87.1,23940.0,68.4645,68.4723,68.3546,68.3781,23940.0
2019-05-20 09:50:00,87.12,87.24,87.12,87.19,13946.0,68.3938,68.488,68.3938,68.4488,13946.0
2019-05-20 09:55:00,87.2,87.31,87.17,87.23,15340.0,68.4566,68.543,68.4331,68.4802,15340.0
2019-05-20 10:00:00,87.23,87.39,87.18,87.39,19105.0,68.4802,68.6058,68.4409,68.6058,19105.0
2019-05-20 10:05:00,87.41,87.53,87.41,87.51,29891.0,68.6215,68.7157,68.6215,68.7,29891.0
2019-05-20 10:10:00,87.56,87.6,87.51,87.58,13471.0,68.7392,68.7707,68.7,68.755,13471.0
2019-05-20 10:15:00,87.57,87.58,87.43,87.48,11999.0,68.7471,68.755,68.6372,68.6764,11999.0
2019-05-20 10:20:00,87.47,87.51,87.38,87.45,14604.0,68.6686,68.7,68.5979,68.6529,14604.0
2019-05-20 10:25:00,87.44,87.46,87.32,87.41,25915.0,68.645,68.6607,68.5508,68.6215,25915.0
2019-05-20 10:30:00,87.4,87.49,87.37,87.44,24272.0,68.6136,68.6843,68.5901,68.645,24272.0
2019-05-20 10:35:00,87.43,87.45,87.35,87.35,11031.0,68.6372,68.6529,68.5744,68.5744,11031.0
2019-05-20 10:40:00,87.34,87.41,87.32,87.41,11193.0,68.5665,68.6215,68.5508,68.6215,11193.0
2019-05-20 10:45:00,87.42,87.44,87.25,87.37,15389.0,68.6293,68.645,68.4959,68.5901,15389.0
2019-05-20 10:50:00,87.38,87.38,87.25,87.28,10820.0,68.5979,68.5979,68.4959,68.5194,10820.0
2019-05-20 10:55:00,87.28,87.33,87.25,87.3,13260.0,68.5194,68.5587,68.4959,68.5351,13260.0
2019-05-20 11:00:00,87.32,87.4,87.3,87.38,14592.0,68.5508,68.6136,68.5351,68.5979,14592.0
2019-05-20 11:05:00,87.38,87.42,87.34,87.42,8968.0,68.5979,68.6293,68.5665,68.6293,8968.0
2019-05-20 11:10:00,87.41,87.43,87.35,87.36,7502.0,68.6215,68.6372,68.5744,68.5822,7502.0
2019-05-20 11:15:00,87.37,87.4,87.29,87.36,14824.0,68.5901,68.6136,68.5273,68.5822,14824.0
2019-05-20 11:20:00,87.37,87.39,87.32,87.32,9706.0,68.5901,68.6058,68.5508,68.5508,9706.0
2019-05-20 11:25:00,87.33,87.36,87.27,87.27,13277.0,68.5587,68.5822,68.5116,68.5116,13277.0
2019-05-20 11:30:00,87.28,87.33,87.21,87.31,18256.0,68.5194,68.5587,68.4645,68.543,18256.0
2019-05-20 11:35:00,87.31,87.33,87.16,87.19,19671.0,68.543,68.5587,68.4252,68.4488,19671.0
2019-05-20 11:40:00,87.17,87.28,87.16,87.28,7993.0,68.4331,68.5194,68.4252,68.5194,7993.0
2019-05-20 11:45:00,87.28,87.3,87.23,87.3,8705.0,68.5194,68.5351,68.4802,68.5351,8705.0
2019-05-20 11:50:00,87.31,87.33,87.21,87.23,17707.0,68.543,68.5587,68.4645,68.4802,17707.0
2019-05-20 11:55:00,87.24,87.28,87.16,87.21,11533.0,68.488,68.5194,68.4252,68.4645,11533.0
2019-05-20 12:00:00,87.21,87.22,87.13,87.17,18283.0,68.4645,68.4723,68.4017,68.4331,18283.0
2019-05-20 12:05:00,87.17,87.18,87.08,87.12,13055.0,68.4331,68.4409,68.3624,68.3938,13055.0
2019-05-20 12:10:00,87.14,87.15,87.08,87.08,9769.0,68.4095,68.4174,68.3624,68.3624,9769.0
2019-05-20 12:15:00,87.09,87.15,87.09,87.11,17469.0,68.3703,68.4174,68.3703,68.386,17469.0
2019-05-20 12:20:00,87.12,87.12,87.05,87.06,36885.0,68.3938,68.3938,68.3389,68.3467,36885.0
2019-05-20 12:25:00,87.05,87.09,87.04,87.04,26158.0,68.3389,68.3703,68.331,68.331,26158.0
2019-05-20 12:30:00,87.05,87.05,86.88,86.88,11734.0,68.3389,68.3389,68.2054,68.2054,11734.0
2019-05-20 12:35:00,86.88,87.01,86.86,87.0,9565.0,68.2054,68.3075,68.1897,68.2996,9565.0
2019-05-20 12:40:00,86.97,87.03,86.96,86.99,6134.0,68.2761,68.3232,68.2682,68.2918,6134.0
2019-05-20 12:45:00,86.98,87.0,86.96,86.97,5955.0,68.2839,68.2996,68.2682,68.2761,5955.0
2019-05-20 12:50:00,86.97,87.03,86.97,87.0,6585.0,68.2761,68.3232,68.2761,68.2996,6585.0
2019-05-20 12:55:00,86.98,87.03,86.95,87.03,8545.0,68.2839,68.3232,68.2604,68.3232,8545.0
2019-05-20 13:00:00,87.03,87.07,86.99,87.06,8836.0,68.3232,68.3546,68.2918,68.3467,8836.0
2019-05-20 13:05:00,87.06,87.06,86.99,87.05,9045.0,68.3467,68.3467,68.2918,68.3389,9045.0
2019-05-20 13:10:00,87.04,87.11,87.02,87.1,8729.0,68.331,68.386,68.3153,68.3781,8729.0
2019-05-20 13:15:00,87.1,87.13,87.06,87.1,11571.0,68.3781,68.4017,68.3467,68.3781,11571.0
2019-05-20 13:20:00,87.1,87.11,87.06,87.09,12706.0,68.3781,68.386,68.3467,68.3703,12706.0
2019-05-20 13:25:00,87.09,87.09,87.04,87.07,8842.0,68.3703,68.3703,68.331,68.3546,8842.0
2019-05-20 13:30:00,87.07,87.1,87.01,87.04,10435.0,68.3546,68.3781,68.3075,68.331,10435.0
2019-05-20 13:35:00,87.05,87.1,87.05,87.08,11112.0,68.3389,68.3781,68.3389,68.3624,11112.0
2019-05-20 13:40:00,87.08,87.11,87.06,87.11,12823.0,68.3624,68.386,68.3467,68.386,12823.0
2019-05-20 13:45:00,87.1,87.11,87.06,87.06,11337.0,68.3781,68.386,68.3467,68.3467,11337.0
2019-05-20 13:50:00,87.06,87.11,87.06,87.09,9407.0,68.3467,68.386,68.3467,68.3703,9407.0
2019-05-20 13:55:00,87.09,87.12,87.05,87.12,7147.0,68.3703,68.3938,68.3389,68.3938,7147.0
2019-05-20 14:00:00,87.12,87.13,87.05,87.05,12948.0,68.3938,68.4017,68.3389,68.3389,12948.0
2019-05-20 14:05:00,87.06,87.13,87.05,87.11,9781.0,68.3467,68.4017,68.3389,68.386,9781.0
2019-05-20 14:10:00,87.1,87.14,87.04,87.05,12428.0,68.3781,68.4095,68.331,68.3389,12428.0
2019-05-20 14:15:00,87.05,87.06,87.01,87.06,7384.0,68.3389,68.3467,68.3075,68.3467,7384.0
2019-05-20 14:20:00,87.05,87.08,87.03,87.04,10565.0,68.3389,68.3624,68.3232,68.331,10565.0
2019-05-20 14:25:00,87.06,87.06,87.01,87.05,9575.0,68.3467,68.3467,68.3075,68.3389,9575.0
2019-05-20 14:30:00,87.05,87.06,86.97,87.01,16646.0,68.3389,68.3467,68.2761,68.3075,16646.0
2019-05-20 14:35:00,87.01,87.01,86.94,86.96,8327.0,68.3075,68.3075,68.2525,68.2682,8327.0
2019-05-20 14:40:00,86.97,87.02,86.96,87.0,9071.0,68.2761,68.3153,68.2682,68.2996,9071.0
2019-05-20 14:45:00,86.98,86.99,86.92,86.94,14758.0,68.2839,68.2918,68.2368,68.2525,14758.0
2019-05-20 14:50:00,86.94,86.97,86.88,86.92,12071.0,68.2525,68.2761,68.2054,68.2368,12071.0
2019-05-20 14:55:00,86.92,86.95,86.92,86.93,8768.0,68.2368,68.2604,68.2368,68.2447,8768.0
2019-05-20 15:00:00,86.92,86.94,86.85,86.87,11431.0,68.2368,68.2525,68.1819,68.1976,11431.0
2019-05-20 15:05:00,86.87,86.89,86.76,86.78,13099.0,68.1976,68.2133,68.1112,68.1269,13099.0
2019-05-20 15:10:00,86.79,86.84,86.75,86.84,16699.0,68.1348,68.174,68.1034,68.174,16699.0
2019-05-20 15:15:00,86.85,86.88,86.79,86.82,13228.0,68.1819,68.2054,68.1348,68.1583,13228.0
2019-05-20 15:20:00,86.81,86.84,86.69,86.7,23371.0,68.1505,68.174,68.0563,68.0641,23371.0
2019-05-20 15:25:00,86.69,86.75,86.66,86.75,23319.0,68.0563,68.1034,68.0327,68.1034,23319.0
2019-05-20 15:30:00,86.74,86.76,86.67,86.69,38726.0,68.0955,68.1112,68.0406,68.0563,38726.0
2019-05-20 15:35:00,86.67,86.89,86.65,86.87,31931.0,68.0406,68.2133,68.0249,68.1976,31931.0
2019-05-20 15:40:00,86.87,86.87,86.79,86.85,34976.0,68.1976,68.1976,68.1348,68.1819,34976.0
2019-05-20 15:45:00,86.84,86.92,86.82,86.9,35222.0,68.174,68.2368,68.1583,68.2211,35222.0
2019-05-20 15:50:00,86.9,87.1,86.88,87.09,88052.0,68.2211,68.3781,68.2054,68.3703,88052.0
2019-05-20 15:55:00,87.07,87.15,86.92,86.93,232154.0,68.3546,68.4174,68.2368,68.2447,232154.0
2019-05-21 09:30:00,87.19,87.24,86.87,86.95,55046.0,68.4488,68.488,68.1976,68.2604,55046.0
2019-05-21 09:35:00,86.99,87.19,86.92,87.1,31241.0,68.2918,68.4488,68.2368,68.3781,31241.0
2019-05-21 09:40:00,87.12,87.15,86.96,87.06,14184.0,68.3938,68.4174,68.2682,68.3467,14184.0
2019-05-21 09:45:00,87.05,87.28,87.05,87.22,15130.0,68.3389,68.5194,68.3389,68.4723,15130.0
2019-05-21 09:50:00,87.23,87.29,87.16,87.18,14386.0,68.4802,68.5273,68.4252,68.4409,14386.0
2019-05-21 09:55:00,87.17,87.24,87.14,87.22,34054.0,68.4331,68.488,68.4095,68.4723,34054.0
2019-05-21 10:00:00,87.22,87.26,87.14,87.26,20552.0,68.4723,68.5037,68.4095,68.5037,20552.0
2019-05-21 10:05:00,87.26,87.31,87.18,87.23,27619.0,68.5037,68.543,68.4409,68.4802,27619.0
2019-05-21 10:10:00,87.23,87.25,87.16,87.19,13969.0,68.4802,68.4959,68.4252,68.4488,13969.0
2019-05-21 10:15:00,87.2,87.27,87.14,87.27,13771.0,68.4566,68.5116,68.4095,68.5116,13771.0
2019-05-21 10:20:00,87.26,87.35,87.2,87.31,13960.0,68.5037,68.5744,68.4566,68.543,13960.0
2019-05-21 10:25:00,87.29,87.38,87.23,87.37,19610.0,68.5273,68.5979,68.4802,68.5901,19610.0
2019-05-21 10:30:00,87.36,87.56,87.34,87.46,83905.0,68.5822,68.7392,68.5665,68.6607,83905.0
2019-05-21 10:35:00,87.48,87.5,87.38,87.38,15444.0,68.6764,68.6921,68.5979,68.5979,15444.0
2019-05-21 10:40:00,87.37,87.49,87.35,87.49,9156.0,68.5901,68.6843,68.5744,68.6843,9156.0
2019-05-21 10:45:00,87.49,87.66,87.48,87.6,17134.0,68.6843,68.8178,68.6764,68.7707,17134.0
2019-05-21 10:50:00,87.56,87.62,87.55,87.59,12607.0,68.7392,68.7864,68.7314,68.7628,12607.0
2019-05-21 10:55:00,87.59,87.74,87.58,87.67,16403.0,68.7628,68.8806,68.755,68.8256,16403.0
2019-05-21 11:00:00,87.68,87.69,87.6,87.68,14131.0,68.8335,68.8413,68.7707,68.8335,14131.0
2019-05-21 11:05:00,87.69,87.7,87.61,87.69,13300.0,68.8413,68.8492,68.7785,68.8413,13300.0
2019-05-21 11:10:00,87.69,87.8,87.66,87.8,31733.0,68.8413,68.9277,68.8178,68.9277,31733.0
2019-05-21 11:15:00,87.78,87.9,87.74,87.86,45494.0,68.912,69.0062,68.8806,68.9748,45494.0
2019-05-21 11:20:00,87.84,87.86,87.81,87.83,10934.0,68.9591,68.9748,68.9355,68.9512,10934.0
2019-05-21 11:25:00,87.83,87.9,87.82,87.9,12749.0,68.9512,69.0062,68.9434,69.0062,12749.0
2019-05-21 11:30:00,87.91,87.92,87.85,87.86,24151.0,69.014,69.0219,68.9669,68.9748,24151.0
2019-05-21 11:35:00,87.85,87.87,87.75,87.75,10219.0,68.9669,68.9826,68.8884,68.8884,10219.0
2019-05-21 11:40:00,87.76,87.76,87.68,87.72,15033.0,68.8963,68.8963,68.8335,68.8649,15033.0
2019-05-21 11:45:00,87.72,87.72,87.67,87.69,20886.0,68.8649,68.8649,68.8256,68.8413,20886.0
2019-05-21 11:50:00,87.7,87.73,87.65,87.65,11829.0,68.8492,68.8727,68.8099,68.8099,11829.0
2019-05-21 11:55:00,87.66,88.03,87.65,87.91,54464.0,68.8178,69.1082,68.8099,69.014,54464.0
2019-05-21 12:00:00,87.92,87.92,87.79,87.81,14566.0,69.0219,69.0219,68.9198,68.9355,14566.0
2019-05-21 12:05:00,87.82,87.88,87.82,87.86,7710.0,68.9434,68.9905,68.9434,68.9748,7710.0
2019-05-21 12:10:00,87.86,87.92,87.84,87.91,10559.0,68.9748,69.0219,68.9591,69.014,10559.0
2019-05-21 12:15:00,87.91,87.92,87.84,87.84,10150.0,69.014,69.0219,68.9591,68.9591,10150.0
2019-05-21 12:20:00,87.84,87.98,87.84,87.91,15347.0,68.9591,69.069,68.9591,69.014,15347.0
2019-05-21 12:25:00,87.91,87.95,87.9,87.92,23101.0,69.014,69.0454,69.0062,69.0219,23101.0
2019-05-21 12:30:00,87.93,87.93,87.87,87.91,10398.0,69.0297,69.0297,68.9826,69.014,10398.0
2019-05-21 12:35:00,87.9,87.9,87.84,87.86,8240.0,69.0062,69.0062,68.9591,68.9748,8240.0
2019-05-21 12:40:00,87.87,87.88,87.78,87.83,9613.0,68.9826,68.9905,68.912,68.9512,9613.0
2019-05-21 12:45:00,87.83,87.86,87.79,87.86,7388.0,68.9512,68.9748,68.9198,68.9748,7388.0
2019-05-21 12:50:00,87.87,87.91,87.82,87.82,10765.0,68.9826,69.014,68.9434,68.9434,10765.0
2019-05-21 12:55:00,87.8,87.85,87.8,87.83,3929.0,68.9277,68.9669,68.9277,68.9512,3929.0
2019-05-21 13:00:00,87.83,87.84,87.77,87.81,8805.0,68.9512,68.9591,68.9041,68.9355,8805.0
2019-05-21 13:05:00,87.8,87.81,87.72,87.73,8730.0,68.9277,68.9355,68.8649,68.8727,8730.0
2019-05-21 13:10:00,87.73,87.75,87.7,87.73,11462.0,68.8727,68.8884,68.8492,68.8727,11462.0
2019-05-21 13:15:00,87.73,87.78,87.73,87.76,18808.0,68.8727,68.912,68.8727,68.8963,18808.0
2019-05-21 13:20:00,87.76,87.8,87.73,87.79,14780.0,68.8963,68.9277,68.8727,68.9198,14780.0
2019-05-21 13:25:00,87.79,87.8,87.73,87.77,17886.0,68.9198,68.9277,68.8727,68.9041,17886.0
2019-05-21 13:30:00,87.76,87.76,87.67,87.71,14495.0,68.8963,68.8963,68.8256,68.857,14495.0
2019-05-21 13:35:00,87.72,87.72,87.59,87.6,13935.0,68.8649,68.8649,68.7628,68.7707,13935.0
2019-05-21 13:40:00,87.59,87.67,87.56,87.65,31111.0,68.7628,68.8256,68.7392,68.8099,31111.0
2019-05-21 13:45:00,87.64,87.64,87.56,87.6,12271.0,68.8021,68.8021,68.7392,68.7707,12271.0
2019-05-21 13:50:00,87.6,87.65,87.59,87.61,10425.0,68.7707,68.8099,68.7628,68.7785,10425.0
2019-05-21 13:55:00,87.6,87.63,87.57,87.62,14134.0,68.7707,68.7942,68.7471,68.7864,14134.0
2019-05-21 14:00:00,87.63,87.67,87.61,87.61,5914.0,68.7942,68.8256,68.7785,68.7785,5914.0
2019-05-21 14:05:00,87.62,87.64,87.6,87.64,14189.0,68.7864,68.8021,68.7707,68.8021,14189.0
2019-05-21 14:10:00,87.63,87.69,87.61,87.69,19158.0,68.7942,68.8413,68.7785,68.8413,19158.0
2019-05-21 14:15:00,87.68,87.68,87.6,87.61,28931.0,68.8335,68.8335,68.7707,68.7785,28931.0
2019-05-21 14:20:00,87.59,87.6,87.54,87.59,19289.0,68.7628,68.7707,68.7235,68.7628,19289.0
2019-05-21 14:25:00,87.59,87.63,87.58,87.62,14423.0,68.7628,68.7942,68.755,68.7864,14423.0
2019-05-21 14:30:00,87.62,87.62,87.56,87.58,12058.0,68.7864,68.7864,68.7392,68.755,12058.0
2019-05-21 14:35:00,87.59,87.6,87.5,87.53,11525.0,68.7628,68.7707,68.6921,68.7157,11525.0
2019-05-21 14:40:00,87.54,87.58,87.5,87.53,16104.0,68.7235,68.755,68.6921,68.7157,16104.0
2019-05-21 14:45:00,87.53,87.54,87.49,87.5,21135.0,68.7157,68.7235,68.6843,68.6921,21135.0
2019-05-21 14:50:00,87.51,87.56,87.48,87.49,31161.0,68.7,68.7392,68.6764,68.6843,31161.0
2019-05-21 14:55:00,87.48,87.56,87.4,87.5,49837.0,68.6764,68.7392,68.6136,68.6921,49837.0
2019-05-21 15:00:00,87.5,87.5,87.43,87.49,22959.0,68.6921,68.6921,68.6372,68.6843,22959.0
2019-05-21 15:05:00,87.49,87.54,87.47,87.48,32737.0,68.6843,68.7235,68.6686,68.6764,32737.0
2019-05-21 15:10:00,87.47,87.47,87.38,87.4,19566.0,68.6686,68.6686,68.5979,68.6136,19566.0
2019-05-21 15:15:00,87.39,87.39,87.3,87.32,44920.0,68.6058,68.6058,68.5351,68.5508,44920.0
2019-05-21 15:20:00,87.32,87.33,87.2,87.25,36050.0,68.5508,68.5587,68.4566,68.4959,36050.0
2019-05-21 15:25:00,87.26,87.35,87.21,87.34,37931.0,68.5037,68.5744,68.4645,68.5665,37931.0
2019-05-21 15:30:00,87.34,87.39,87.32,87.33,29749.0,68.5665,68.6058,68.5508,68.5587,29749.0
2019-05-21 15:35:00,87.33,87.39,87.31,87.37,33686.0,68.5587,68.6058,68.543,68.5901,33686.0
2019-05-21 15:40:00,87.37,87.39,87.22,87.23,48190.0,68.5901,68.6058,68.4723,68.4802,48190.0
2019-05-21 15:45:00,87.22,87.23,87.15,87.21,68490.0,68.4723,68.4802,68.4174,68.4645,68490.0
2019-05-21 15:50:00,87.21,87.25,87.06,87.07,70304.0,68.4645,68.4959,68.3467,68.3546,70304.0
2019-05-21 15:55:00,87.06,87.18,87.06,87.09,166772.0,68.3467,68.4409,68.3467,68.3703,166772.0
2019-05-22 09:30:00,87.38,87.49,87.17,87.22,43247.0,68.5979,68.6843,68.4331,68.4723,43247.0
2019-05-22 09:35:00,87.25,87.33,87.15,87.24,14034.0,68.4959,68.5587,68.4174,68.488,14034.0
2019-05-22 09:40:00,87.25,87.32,87.2,87.22,6193.0,68.4959,68.5508,68.4566,68.4723,6193.0
2019-05-22 09:45:00,87.23,87.32,87.18,87.32,8183.0,68.4802,68.5508,68.4409,68.5508,8183.0
2019-05-22 09:50:00,87.31,87.46,87.31,87.43,11947.0,68.543,68.6607,68.543,68.6372,11947.0
2019-05-22 09:55:00,87.43,87.46,87.37,87.42,12915.0,68.6372,68.6607,68.5901,68.6293,12915.0
2019-05-22 10:00:00,87.4,87.58,87.39,87.56,12253.0,68.6136,68.755,68.6058,68.7392,12253.0
2019-05-22 10:05:00,87.56,87.59,87.52,87.58,11185.0,68.7392,68.7628,68.7078,68.755,11185.0
2019-05-22 10:10:00,87.58,87.74,87.58,87.72,10886.0,68.755,68.8806,68.755,68.8649,10886.0
2019-05-22 10:15:00,87.72,87.88,87.6,87.61,25798.0,68.8649,68.9905,68.7707,68.7785,25798.0
2019-05-22 10:20:00,87.62,87.69,87.56,87.63,8396.0,68.7864,68.8413,68.7392,68.7942,8396.0
2019-05-22 10:25:00,87.63,87.65,87.53,87.65,7694.0,68.7942,68.8099,68.7157,68.8099,7694.0
2019-05-22 10:30:00,87.65,87.7,87.59,87.64,7754.0,68.8099,68.8492,68.7628,68.8021,7754.0
2019-05-22 10:35:00,87.65,87.73,87.6,87.66,10804.0,68.8099,68.8727,68.7707,68.8178,10804.0
2019-05-22 10:40:00,87.63,87.65,87.61,87.63,10991.0,68.7942,68.8099,68.7785,68.7942,10991.0
2019-05-22 10:45:00,87.63,87.64,87.51,87.55,11296.0,68.7942,68.8021,68.7,68.7314,11296.0
2019-05-22 10:50:00,87.56,87.62,87.54,87.58,12471.0,68.7392,68.7864,68.7235,68.755,12471.0
2019-05-22 10:55:00,87.55,87.67,87.55,87.66,13026.0,68.7314,68.8256,68.7314,68.8178,13026.0
2019-05-22 11:00:00,87.66,87.67,87.6,87.66,7951.0,68.8178,68.8256,68.7707,68.8178,7951.0
2019-05-22 11:05:00,87.66,87.68,87.61,87.61,7255.0,68.8178,68.8335,68.7785,68.7785,7255.0
2019-05-22 11:10:00,87.61,87.7,87.61,87.67,6666.0,68.7785,68.8492,68.7785,68.8256,6666.0
2019-05-22 11:15:00,87.69,87.7,87.62,87.65,9411.0,68.8413,68.8492,68.7864,68.8099,9411.0
2019-05-22 11:20:00,87.64,87.66,87.62,87.65,14316.0,68.8021,68.8178,68.7864,68.8099,14316.0
2019-05-22 11:25:00,87.64,87.72,87.64,87.7,10069.0,68.8021,68.8649,68.8021,68.8492,10069.0
2019-05-22 11:30:00,87.71,87.71,87.64,87.65,5166.0,68.857,68.857,68.8021,68.8099,5166.0
2019-05-22 11:35:00,87.65,87.71,87.65,87.66,6280.0,68.8099,68.857,68.8099,68.8178,6280.0
2019-05-22 11:40:00,87.66,87.68,87.63,87.63,6842.0,68.8178,68.8335,68.7942,68.7942,6842.0
2019-05-22 11:45:00,87.65,87.7,87.65,87.66,6265.0,68.8099,68.8492,68.8099,68.8178,6265.0
2019-05-22 11:50:00,87.67,87.68,87.62,87.66,8682.0,68.8256,68.8335,68.7864,68.8178,8682.0
2019-05-22 11:55:00,87.66,87.69,87.66,87.69,5143.0,68.8178,68.8413,68.8178,68.8413,5143.0
2019-05-22 12:00:00,87.69,87.77,87.64,87.77,15545.0,68.8413,68.9041,68.8021,68.9041,15545.0
2019-05-22 12:05:00,87.75,87.76,87.71,87.72,6731.0,68.8884,68.8963,68.857,68.8649,6731.0
2019-05-22 12:10:00,87.72,87.72,87.63,87.66,4926.0,68.8649,68.8649,68.7942,68.8178,4926.0
2019-05-22 12:15:00,87.67,87.7,87.64,87.68,6774.0,68.8256,68.8492,68.8021,68.8335,6774.0
2019-05-22 12:20:00,87.69,87.73,87.68,87.71,7668.0,68.8413,68.8727,68.8335,68.857,7668.0
2019-05-22 12:25:00,87.72,87.73,87.68,87.7,4748.0,68.8649,68.8727,68.8335,68.8492,4748.0
2019-05-22 12:30:00,87.7,87.79,87.7,87.79,4230.0,68.8492,68.9198,68.8492,68.9198,4230.0
2019-05-22 12:35:00,87.79,87.79,87.75,87.75,3325.0,68.9198,68.9198,68.8884,68.8884,3325.0
2019-05-22 12:40:00,87.76,87.77,87.73,87.76,5166.0,68.8963,68.9041,68.8727,68.8963,5166.0
2019-05-22 12:45:00,87.77,87.78,87.73,87.76,9095.0,68.9041,68.912,68.8727,68.8963,9095.0
2019-05-22 12:50:00,87.76,87.77,87.74,87.76,6298.0,68.8963,68.9041,68.8806,68.8963,6298.0
2019-05-22 12:55:00,87.75,87.77,87.73,87.75,5556.0,68.8884,68.9041,68.8727,68.8884,5556.0
2019-05-22 13:00:00,87.74,87.75,87.69,87.72,26850.0,68.8806,68.8884,68.8413,68.8649,26850.0
2019-05-22 13:05:00,87.72,87.72,87.67,87.69,10122.0,68.8649,68.8649,68.8256,68.8413,10122.0
2019-05-22 13:10:00,87.69,87.71,87.68,87.7,8234.0,68.8413,68.857,68.8335,68.8492,8234.0
2019-05-22 13:15:00,87.7,87.71,87.67,87.68,15316.0,68.8492,68.857,68.8256,68.8335,15316.0
2019-05-22 13:20:00,87.68,87.79,87.67,87.79,14102.0,68.8335,68.9198,68.8256,68.9198,14102.0
2019-05-22 13:25:00,87.78,87.82,87.77,87.8,19083.0,68.912,68.9434,68.9041,68.9277,19083.0
2019-05-22 13:30:00,87.8,87.8,87.77,87.79,8676.0,68.9277,68.9277,68.9041,68.9198,8676.0
2019-05-22 13:35:00,87.78,87.8,87.78,87.79,11063.0,68.912,68.9277,68.912,68.9198,11063.0
2019-05-22 13:40:00,87.79,87.8,87.77,87.79,11591.0,68.9198,68.9277,68.9041,68.9198,11591.0
2019-05-22 13:45:00,87.78,87.8,87.76,87.79,13071.0,68.912,68.9277,68.8963,68.9198,13071.0
2019-05-22 13:50:00,87.79,87.8,87.77,87.79,18089.0,68.9198,68.9277,68.9041,68.9198,18089.0
2019-05-22 13:55:00,87.79,87.84,87.76,87.82,20077.0,68.9198,68.9591,68.8963,68.9434,20077.0
2019-05-22 14:00:00,87.82,87.91,87.82,87.84,13144.0,68.9434,69.014,68.9434,68.9591,13144.0
2019-05-22 14:05:00,87.83,87.93,87.83,87.91,18864.0,68.9512,69.0297,68.9512,69.014,18864.0
2019-05-22 14:10:00,87.91,87.91,87.81,87.83,22758.0,69.014,69.014,68.9355,68.9512,22758.0
2019-05-22 14:15:00,87.84,87.85,87.77,87.85,9951.0,68.9591,68.9669,68.9041,68.9669,9951.0
2019-05-22 14:20:00,87.85,87.91,87.85,87.87,15061.0,68.9669,69.014,68.9669,68.9826,15061.0
2019-05-22 14:25:00,87.86,87.96,87.86,87.96,10605.0,68.9748,69.0533,68.9748,69.0533,10605.0
2019-05-22 14:30:00,87.97,88.0,87.86,87.88,19741.0,69.0611,69.0847,68.9748,68.9905,19741.0
2019-05-22 14:35:00,87.88,87.92,87.88,87.89,17845.0,68.9905,69.0219,68.9905,68.9983,17845.0
2019-05-22 14:40:00,87.89,87.97,87.86,87.88,15691.0,68.9983,69.0611,68.9748,68.9905,15691.0
2019-05-22 14:45:00,87.89,87.93,87.86,87.86,6888.0,68.9983,69.0297,68.9748,68.9748,6888.0
2019-05-22 14:50:00,87.86,87.87,87.82,87.86,9561.0,68.9748,68.9826,68.9434,68.9748,9561.0
2019-05-22 14:55:00,87.86,87.86,87.81,87.86,8784.0,68.9748,68.9748,68.9355,68.9748,8784.0
2019-05-22 15:00:00,87.85,87.91,87.85,87.87,10436.0,68.9669,69.014,68.9669,68.9826,10436.0
2019-05-22 15:05:00,87.87,87.91,87.85,87.91,13893.0,68.9826,69.014,68.9669,69.014,13893.0
2019-05-22 15:10:00,87.91,87.95,87.85,87.86,12236.0,69.014,69.0454,68.9669,68.9748,12236.0
2019-05-22 15:15:00,87.85,87.87,87.82,87.84,16304.0,68.9669,68.9826,68.9434,68.9591,16304.0
2019-05-22 15:20:00,87.83,87.87,87.8,87.86,13288.0,68.9512,68.9826,68.9277,68.9748,13288.0
2019-05-22 15:25:00,87.86,87.87,87.81,87.83,25785.0,68.9748,68.9826,68.9355,68.9512,25785.0
2019-05-22 15:30:00,87.82,87.83,87.74,87.81,32588.0,68.9434,68.9512,68.8806,68.9355,32588.0
2019-05-22 15:35:00,87.81,87.83,87.74,87.75,31757.0,68.9355,68.9512,68.8806,68.8884,31757.0
2019-05-22 15:40:00,87.75,87.75,87.7,87.73,30401.0,68.8884,68.8884,68.8492,68.8727,30401.0
2019-05-22 15:45:00,87.72,87.76,87.68,87.72,49009.0,68.8649,68.8963,68.8335,68.8649,49009.0
2019-05-22 15:50:00,87.72,87.83,87.72,87.83,43626.0,68.8649,68.9512,68.8649,68.9512,43626.0
2019-05-22 15:55:00,87.82,87.95,87.81,87.83,179741.0,68.9434,69.0454,68.9355,68.9512,179741.0
2019-05-23 09:30:00,88.12,88.35,87.97,88.26,45319.0,69.1789,69.3594,69.0611,69.2888,45319.0
2019-05-23 09:35:00,88.22,88.33,88.13,88.19,22252.0,69.2574,69.3437,69.1867,69.2338,22252.0
2019-05-23 09:40:00,88.18,88.25,88.14,88.19,41441.0,69.226,69.2809,69.1946,69.2338,41441.0
2019-05-23 09:45:00,88.19,88.21,88.1,88.2,22332.0,69.2338,69.2495,69.1632,69.2417,22332.0
2019-05-23 09:50:00,88.17,88.23,88.06,88.2,16773.0,69.2181,69.2652,69.1318,69.2417,16773.0
2019-05-23 09:55:00,88.18,88.21,88.09,88.13,15546.0,69.226,69.2495,69.1553,69.1867,15546.0
2019-05-23 10:00:00,88.11,88.14,87.94,87.98,17679.0,69.171,69.1946,69.0376,69.069,17679.0
2019-05-23 10:05:00,87.97,88.15,87.96,88.11,19076.0,69.0611,69.2024,69.0533,69.171,19076.0
2019-05-23 10:10:00,88.13,88.21,88.09,88.14,43258.0,69.1867,69.2495,69.1553,69.1946,43258.0
2019-05-23 10:15:00,88.16,88.27,88.16,88.25,23675.0,69.2103,69.2966,69.2103,69.2809,23675.0
2019-05-23 10:20:00,88.25,88.26,88.16,88.24,23470.0,69.2809,69.2888,69.2103,69.2731,23470.0
2019-05-23 10:25:00,88.23,88.3,88.22,88.26,28253.0,69.2652,69.3202,69.2574,69.2888,28253.0
2019-05-23 10:30:00,88.26,88.26,88.19,88.2,22696.0,69.2888,69.2888,69.2338,69.2417,22696.0
2019-05-23 10:35:00,88.19,88.21,88.1,88.17,18740.0,69.2338,69.2495,69.1632,69.2181,18740.0
2019-05-23 10:40:00,88.18,88.28,88.17,88.19,19740.0,69.226,69.3045,69.2181,69.2338,19740.0
2019-05-23 10:45:00,88.18,88.25,88.14,88.16,21573.0,69.226,69.2809,69.1946,69.2103,21573.0
2019-05-23 10:50:00,88.16,88.21,88.09,88.09,20080.0,69.2103,69.2495,69.1553,69.1553,20080.0
2019-05-23 10:55:00,88.09,88.22,88.09,88.16,13082.0,69.1553,69.2574,69.1553,69.2103,13082.0
2019-05-23 11:00:00,88.19,88.33,88.17,88.3,46478.0,69.2338,69.3437,69.2181,69.3202,46478.0
2019-05-23 11:05:00,88.31,88.31,88.25,88.27,20510.0,69.328,69.328,69.2809,69.2966,20510.0
2019-05-23 11:10:00,88.27,88.37,88.27,88.29,30670.0,69.2966,69.3751,69.2966,69.3123,30670.0
2019-05-23 11:15:00,88.3,88.36,88.24,88.36,19119.0,69.3202,69.3673,69.2731,69.3673,19119.0
2019-05-23 11:20:00,88.34,88.34,88.28,88.3,24912.0,69.3516,69.3516,69.3045,69.3202,24912.0
2019-05-23 11:25:00,88.3,88.4,88.28,88.38,23929.0,69.3202,69.3987,69.3045,69.383,23929.0
2019-05-23 11:30:00,88.38,88.43,88.36,88.39,45413.0,69.383,69.4222,69.3673,69.3908,45413.0
2019-05-23 11:35:00,88.38,88.4,88.33,88.37,19484.0,69.383,69.3987,69.3437,69.3751,19484.0
2019-05-23 11:40:00,88.38,88.39,88.27,88.28,30491.0,69.383,69.3908,69.2966,69.3045,30491.0
2019-05-23 11:45:00,88.29,88.37,88.25,88.36,24497.0,69.3123,69.3751,69.2809,69.3673,24497.0
2019-05-23 11:50:00,88.36,88.36,88.28,88.28,25111.0,69.3673,69.3673,69.3045,69.3045,25111.0
2019-05-23 11:55:00,88.27,88.29,88.23,88.23,22030.0,69.2966,69.3123,69.2652,69.2652,22030.0
2019-05-23 12:00:00,88.23,88.26,88.18,88.2,13865.0,69.2652,69.2888,69.226,69.2417,13865.0
2019-05-23 12:05:00,88.2,88.32,88.19,88.3,18344.0,69.2417,69.3359,69.2338,69.3202,18344.0
2019-05-23 12:10:00,88.31,88.4,88.28,88.37,53857.0,69.328,69.3987,69.3045,69.3751,53857.0
2019-05-23 12:15:00,88.38,88.46,88.36,88.44,56111.0,69.383,69.4458,69.3673,69.4301,56111.0
2019-05-23 12:20:00,88.44,88.49,88.42,88.48,14992.0,69.4301,69.4693,69.4144,69.4615,14992.0
2019-05-23 12:25:00,88.48,88.52,88.47,88.49,21491.0,69.4615,69.4929,69.4536,69.4693,21491.0
2019-05-23 12:30:00,88.48,88.5,88.43,88.5,12459.0,69.4615,69.4772,69.4222,69.4772,12459.0
2019-05-23 12:35:00,88.49,88.56,88.48,88.53,21093.0,69.4693,69.5243,69.4615,69.5008,21093.0
2019-05-23 12:40:00,88.54,88.54,88.39,88.45,13355.0,69.5086,69.5086,69.3908,69.4379,13355.0
2019-05-23 12:45:00,88.45,88.45,88.3,88.32,16944.0,69.4379,69.4379,69.3202,69.3359,16944.0
2019-05-23 12:50:00,88.33,88.34,88.28,88.3,16496.0,69.3437,69.3516,69.3045,69.3202,16496.0
2019-05-23 12:55:00,88.27,88.31,88.23,88.26,14367.0,69.2966,69.328,69.2652,69.2888,14367.0
2019-05-23 13:00:00,88.27,88.27,88.21,88.22,10476.0,69.2966,69.2966,69.2495,69.2574,10476.0
2019-05-23 13:05:00,88.22,88.3,88.22,88.29,7952.0,69.2574,69.3202,69.2574,69.3123,7952.0
2019-05-23 13:10:00,88.28,88.38,88.28,88.35,7661.0,69.3045,69.383,69.3045,69.3594,7661.0
2019-05-23 13:15:00,88.36,88.38,88.31,88.37,12760.0,69.3673,69.383,69.328,69.3751,12760.0
2019-05-23 13:20:00,88.36,88.39,88.32,88.39,18025.0,69.3673,69.3908,69.3359,69.3908,18025.0
2019-05-23 13:25:00,88.4,88.5,88.4,88.47,21509.0,69.3987,69.4772,69.3987,69.4536,21509.0
2019-05-23 13:30:00,88.46,88.49,88.43,88.45,9136.0,69.4458,69.4693,69.4222,69.4379,9136.0
2019-05-23 13:35:00,88.46,88.49,88.42,88.48,21079.0,69.4458,69.4693,69.4144,69.4615,21079.0
2019-05-23 13:40:00,88.49,88.62,88.49,88.62,23900.0,69.4693,69.5714,69.4693,69.5714,23900.0
2019-05-23 13:45:00,88.61,88.61,88.55,88.57,14296.0,69.5636,69.5636,69.5165,69.5322,14296.0
2019-05-23 13:50:00,88.58,88.61,88.53,88.56,18760.0,69.54,69.5636,69.5008,69.5243,18760.0
2019-05-23 13:55:00,88.56,88.63,88.54,88.6,13349.0,69.5243,69.5793,69.5086,69.5557,13349.0
2019-05-23 14:00:00,88.59,88.64,88.55,88.6,17514.0,69.5479,69.5871,69.5165,69.5557,17514.0
2019-05-23 14:05:00,88.6,88.67,88.6,88.64,20791.0,69.5557,69.6107,69.5557,69.5871,20791.0
2019-05-23 14:10:00,88.64,88.67,88.62,88.66,9697.0,69.5871,69.6107,69.5714,69.6028,9697.0
2019-05-23 14:15:00,88.66,88.67,88.62,88.66,12835.0,69.6028,69.6107,69.5714,69.6028,12835.0
2019-05-23 14:20:00,88.66,88.75,88.66,88.74,15840.0,69.6028,69.6735,69.6028,69.6656,15840.0
2019-05-23 14:25:00,88.74,88.76,88.69,88.7,16130.0,69.6656,69.6813,69.6264,69.6342,16130.0
2019-05-23 14:30:00,88.69,88.78,88.67,88.74,22529.0,69.6264,69.697,69.6107,69.6656,22529.0
2019-05-23 14:35:00,88.75,88.75,88.68,88.69,12860.0,69.6735,69.6735,69.6185,69.6264,12860.0
2019-05-23 14:40:00,88.7,88.71,88.62,88.68,17857.0,69.6342,69.6421,69.5714,69.6185,17857.0
2019-05-23 14:45:00,88.69,88.74,88.69,88.7,17459.0,69.6264,69.6656,69.6264,69.6342,17459.0
2019-05-23 14:50:00,88.7,88.74,88.68,88.69,18838.0,69.6342,69.6656,69.6185,69.6264,18838.0
2019-05-23 14:55:00,88.7,88.73,88.69,88.72,15005.0,69.6342,69.6578,69.6264,69.6499,15005.0
2019-05-23 15:00:00,88.72,88.72,88.63,88.67,42436.0,69.6499,69.6499,69.5793,69.6107,42436.0
2019-05-23 15:05:00,88.67,88.72,88.63,88.71,23145.0,69.6107,69.6499,69.5793,69.6421,23145.0
2019-05-23 15:10:00,88.71,88.76,88.67,88.69,27213.0,69.6421,69.6813,69.6107,69.6264,27213.0
2019-05-23 15:15:00,88.7,88.77,88.68,88.76,15353.0,69.6342,69.6892,69.6185,69.6813,15353.0
2019-05-23 15:20:00,88.77,88.84,88.77,88.8,37879.0,69.6892,69.7441,69.6892,69.7127,37879.0
2019-05-23 15:25:00,88.8,88.9,88.78,88.89,28579.0,69.7127,69.7912,69.697,69.7834,28579.0
2019-05-23 15:30:00,88.87,88.94,88.84,88.84,42666.0,69.7677,69.8226,69.7441,69.7441,42666.0
2019-05-23 15:35:00,88.85,88.91,88.84,88.87,38746.0,69.752,69.7991,69.7441,69.7677,38746.0
2019-05-23 15:40:00,88.87,88.9,88.79,88.81,38361.0,69.7677,69.7912,69.7049,69.7206,38361.0
2019-05-23 15:45:00,88.81,88.88,88.76,88.84,62802.0,69.7206,69.7755,69.6813,69.7441,62802.0
2019-05-23 15:50:00,88.84,88.89,88.81,88.84,109191.0,69.7441,69.7834,69.7206,69.7441,109191.0
2019-05-23 15:55:00,88.85,88.99,88.8,88.96,375661.0,69.752,69.8619,69.7127,69.8383,375661.0
2019-05-24 09:30:00,88.9,88.96,88.67,88.87,41955.0,69.7912,69.8383,69.6107,69.7677,41955.0
2019-05-24 09:35:00,88.92,88.99,88.83,88.92,14335.0,69.8069,69.8619,69.7363,69.8069,14335.0
2019-05-24 09:40:00,88.93,88.98,88.86,88.9,12392.0,69.8148,69.854,69.7598,69.7912,12392.0
2019-05-24 09:45:00,88.9,89.1,88.88,89.09,17073.0,69.7912,69.9482,69.7755,69.9404,17073.0
2019-05-24 09:50:00,89.09,89.1,88.94,89.03,15729.0,69.9404,69.9482,69.8226,69.8933,15729.0
2019-05-24 09:55:00,89.02,89.1,88.99,89.04,10247.0,69.8854,69.9482,69.8619,69.9011,10247.0
2019-05-24 10:00:00,89.05,89.07,88.98,89.03,10916.0,69.909,69.9247,69.854,69.8933,10916.0
2019-05-24 10:05:00,89.02,89.04,88.93,88.95,8580.0,69.8854,69.9011,69.8148,69.8305,8580.0
2019-05-24 10:10:00,88.94,89.04,88.92,89.02,12382.0,69.8226,69.9011,69.8069,69.8854,12382.0
2019-05-24 10:15:00,89.01,89.08,89.0,89.06,16937.0,69.8776,69.9325,69.8697,69.9168,16937.0
2019-05-24 10:20:00,89.07,89.17,89.03,89.12,13336.0,69.9247,70.0032,69.8933,69.9639,13336.0
2019-05-24 10:25:00,89.12,89.25,89.12,89.24,21335.0,69.9639,70.066,69.9639,70.0581,21335.0
2019-05-24 10:30:00,89.25,89.3,89.22,89.3,13116.0,70.066,70.1052,70.0424,70.1052,13116.0
2019-05-24 10:35:00,89.31,89.36,89.27,89.35,9277.0,70.1131,70.1523,70.0817,70.1445,9277.0
2019-05-24 10:40:00,89.36,89.42,89.35,89.4,11370.0,70.1523,70.1994,70.1445,70.1837,11370.0
2019-05-24 10:45:00,89.41,89.45,89.38,89.4,8314.0,70.1916,70.223,70.168,70.1837,8314.0
2019-05-24 10:50:00,89.39,89.45,89.3,89.3,14882.0,70.1759,70.223,70.1052,70.1052,14882.0
2019-05-24 10:55:00,89.31,89.34,89.1,89.11,14115.0,70.1131,70.1366,69.9482,69.9561,14115.0
2019-05-24 11:00:00,89.11,89.14,89.0,89.06,21840.0,69.9561,69.9796,69.8697,69.9168,21840.0
2019-05-24 11:05:00,89.09,89.11,89.03,89.08,12299.0,69.9404,69.9561,69.8933,69.9325,12299.0
2019-05-24 11:10:00,89.08,89.14,89.03,89.13,9647.0,69.9325,69.9796,69.8933,69.9718,9647.0
2019-05-24 11:15:00,89.12,89.12,89.06,89.08,12682.0,69.9639,69.9639,69.9168,69.9325,12682.0
2019-05-24 11:20:00,89.07,89.08,88.93,88.95,16064.0,69.9247,69.9325,69.8148,69.8305,16064.0
2019-05-24 11:25:00,88.96,89.03,88.92,89.0,14028.0,69.8383,69.8933,69.8069,69.8697,14028.0
2019-05-24 11:30:00,89.0,89.0,88.94,88.98,11073.0,69.8697,69.8697,69.8226,69.854,11073.0
2019-05-24 11:35:00,88.97,89.05,88.97,88.99,7485.0,69.8462,69.909,69.8462,69.8619,7485.0
2019-05-24 11:40:00,88.99,89.02,88.98,88.98,12020.0,69.8619,69.8854,69.854,69.854,12020.0
2019-05-24 11:45:00,88.98,89.01,88.95,89.01,11480.0,69.854,69.8776,69.8305,69.8776,11480.0
2019-05-24 11:50:00,89.01,89.03,88.96,88.96,6011.0,69.8776,69.8933,69.8383,69.8383,6011.0
2019-05-24 11:55:00,88.99,88.99,88.94,88.95,10111.0,69.8619,69.8619,69.8226,69.8305,10111.0
2019-05-24 12:00:00,88.94,88.99,88.9,88.97,32402.0,69.8226,69.8619,69.7912,69.8462,32402.0
2019-05-24 12:05:00,88.96,89.01,88.94,88.98,10362.0,69.8383,69.8776,69.8226,69.854,10362.0
2019-05-24 12:10:00,88.98,88.99,88.91,88.94,43233.0,69.854,69.8619,69.7991,69.8226,43233.0
2019-05-24 12:15:00,88.95,88.95,88.86,88.86,21427.0,69.8305,69.8305,69.7598,69.7598,21427.0
2019-05-24 12:20:00,88.87,88.92,88.85,88.88,10239.0,69.7677,69.8069,69.752,69.7755,10239.0
2019-05-24 12:25:00,88.89,88.91,88.75,88.77,22524.0,69.7834,69.7991,69.6735,69.6892,22524.0
2019-05-24 12:30:00,88.76,88.8,88.73,88.76,22443.0,69.6813,69.7127,69.6578,69.6813,22443.0
2019-05-24 12:35:00,88.76,88.78,88.69,88.73,15948.0,69.6813,69.697,69.6264,69.6578,15948.0
2019-05-24 12:40:00,88.73,88.77,88.71,88.74,8617.0,69.6578,69.6892,69.6421,69.6656,8617.0
2019-05-24 12:45:00,88.74,88.79,88.69,88.69,27651.0,69.6656,69.7049,69.6264,69.6264,27651.0
2019-05-24 12:50:00,88.7,88.75,88.65,88.69,35878.0,69.6342,69.6735,69.595,69.6264,35878.0
2019-05-24 12:55:00,88.68,88.77,88.67,88.72,24356.0,69.6185,69.6892,69.6107,69.6499,24356.0
2019-05-24 13:00:00,88.71,88.75,88.68,88.7,14300.0,69.6421,69.6735,69.6185,69.6342,14300.0
2019-05-24 13:05:00,88.7,88.76,88.7,88.73,4403.0,69.6342,69.6813,69.6342,69.6578,4403.0
2019-05-24 13:10:00,88.73,88.8,88.7,88.79,6449.0,69.6578,69.7127,69.6342,69.7049,6449.0
2019-05-24 13:15:00,88.8,88.89,88.79,88.89,5924.0,69.7127,69.7834,69.7049,69.7834,5924.0
2019-05-24 13:20:00,88.89,88.91,88.83,88.85,10263.0,69.7834,69.7991,69.7363,69.752,10263.0
2019-05-24 13:25:00,88.86,88.89,88.83,88.89,10513.0,69.7598,69.7834,69.7363,69.7834,10513.0
2019-05-24 13:30:00,88.88,88.92,88.87,88.87,5344.0,69.7755,69.8069,69.7677,69.7677,5344.0
2019-05-24 13:35:00,88.86,88.87,88.84,88.87,6836.0,69.7598,69.7677,69.7441,69.7677,6836.0
2019-05-24 13:40:00,88.88,88.89,88.87,88.87,10677.0,69.7755,69.7834,69.7677,69.7677,10677.0
2019-05-24 13:45:00,88.87,88.88,88.81,88.81,11444.0,69.7677,69.7755,69.7206,69.7206,11444.0
2019-05-24 13:50:00,88.82,88.87,88.82,88.84,6348.0,69.7284,69.7677,69.7284,69.7441,6348.0
2019-05-24 13:55:00,88.84,88.85,88.81,88.81,8217.0,69.7441,69.752,69.7206,69.7206,8217.0
2019-05-24 14:00:00,88.81,88.85,88.8,88.81,9459.0,69.7206,69.752,69.7127,69.7206,9459.0
2019-05-24 14:05:00,88.8,88.83,88.78,88.79,10763.0,69.7127,69.7363,69.697,69.7049,10763.0
2019-05-24 14:10:00,88.78,88.8,88.73,88.76,16891.0,69.697,69.7127,69.6578,69.6813,16891.0
2019-05-24 14:15:00,88.77,88.79,88.75,88.77,5540.0,69.6892,69.7049,69.6735,69.6892,5540.0
2019-05-24 14:20:00,88.78,88.8,88.76,88.77,7299.0,69.697,69.7127,69.6813,69.6892,7299.0
2019-05-24 14:25:00,88.76,88.77,88.73,88.76,7450.0,69.6813,69.6892,69.6578,69.6813,7450.0
2019-05-24 14:30:00,88.76,88.83,88.76,88.81,9880.0,69.6813,69.7363,69.6813,69.7206,9880.0
2019-05-24 14:35:00,88.82,88.88,88.82,88.87,6665.0,69.7284,69.7755,69.7284,69.7677,6665.0
2019-05-24 14:40:00,88.86,88.88,88.83,88.84,7375.0,69.7598,69.7755,69.7363,69.7441,7375.0
2019-05-24 14:45:00,88.84,88.85,88.78,88.79,10581.0,69.7441,69.752,69.697,69.7049,10581.0
2019-05-24 14:50:00,88.79,88.79,88.76,88.76,7518.0,69.7049,69.7049,69.6813,69.6813,7518.0
2019-05-24 14:55:00,88.77,88.84,88.77,88.84,9454.0,69.6892,69.7441,69.6892,69.7441,9454.0
2019-05-24 15:00:00,88.85,88.89,88.84,88.87,15057.0,69.752,69.7834,69.7441,69.7677,15057.0
2019-05-24 15:05:00,88.86,88.87,88.8,88.81,15463.0,69.7598,69.7677,69.7127,69.7206,15463.0
2019-05-24 15:10:00,88.81,88.87,88.8,88.85,18623.0,69.7206,69.7677,69.7127,69.752,18623.0
2019-05-24 15:15:00,88.85,88.86,88.81,88.82,17006.0,69.752,69.7598,69.7206,69.7284,17006.0
2019-05-24 15:20:00,88.82,88.86,88.81,88.83,14513.0,69.7284,69.7598,69.7206,69.7363,14513.0
2019-05-24 15:25:00,88.83,88.89,88.82,88.89,19768.0,69.7363,69.7834,69.7284,69.7834,19768.0
2019-05-24 15:30:00,88.9,88.9,88.78,88.79,30066.0,69.7912,69.7912,69.697,69.7049,30066.0
2019-05-24 15:35:00,88.79,88.87,88.79,88.87,19038.0,69.7049,69.7677,69.7049,69.7677,19038.0
2019-05-24 15:40:00,88.87,88.87,88.81,88.83,24766.0,69.7677,69.7677,69.7206,69.7363,24766.0
2019-05-24 15:45:00,88.82,88.87,88.79,88.87,36474.0,69.7284,69.7677,69.7049,69.7677,36474.0
2019-05-24 15:50:00,88.87,88.9,88.8,88.81,67592.0,69.7677,69.7912,69.7127,69.7206,67592.0
2019-05-24 15:55:00,88.81,88.92,88.76,88.81,153338.0,69.7206,69.8069,69.6813,69.7206,153338.0
2019-05-28 09:30:00,88.81,88.85,88.3,88.47,64757.0,69.7206,69.752,69.3202,69.4536,64757.0
2019-05-28 09:35:00,88.46,88.74,88.36,88.67,13176.0,69.4458,69.6656,69.3673,69.6107,13176.0
2019-05-28 09:40:00,88.69,88.76,88.64,88.71,11508.0,69.6264,69.6813,69.5871,69.6421,11508.0
2019-05-28 09:45:00,88.73,88.75,88.52,88.52,9626.0,69.6578,69.6735,69.4929,69.4929,9626.0
2019-05-28 09:50:00,88.53,88.55,88.43,88.48,18556.0,69.5008,69.5165,69.4222,69.4615,18556.0
2019-05-28 09:55:00,88.53,88.68,88.46,88.65,20842.0,69.5008,69.6185,69.4458,69.595,20842.0
2019-05-28 10:00:00,88.67,88.68,88.54,88.61,16029.0,69.6107,69.6185,69.5086,69.5636,16029.0
2019-05-28 10:05:00,88.61,88.61,88.45,88.5,12929.0,69.5636,69.5636,69.4379,69.4772,12929.0
2019-05-28 10:10:00,88.49,88.53,88.39,88.44,20826.0,69.4693,69.5008,69.3908,69.4301,20826.0
2019-05-28 10:15:00,88.44,88.48,88.36,88.45,25058.0,69.4301,69.4615,69.3673,69.4379,25058.0
2019-05-28 10:20:00,88.45,88.47,88.39,88.44,22609.0,69.4379,69.4536,69.3908,69.4301,22609.0
2019-05-28 10:25:00,88.43,88.47,88.35,88.39,56228.0,69.4222,69.4536,69.3594,69.3908,56228.0
2019-05-28 10:30:00,88.38,88.45,88.33,88.41,53035.0,69.383,69.4379,69.3437,69.4065,53035.0
2019-05-28 10:35:00,88.41,88.43,88.32,88.43,40684.0,69.4065,69.4222,69.3359,69.4222,40684.0
2019-05-28 10:40:00,88.44,88.47,88.31,88.31,38429.0,69.4301,69.4536,69.328,69.328,38429.0
2019-05-28 10:45:00,88.3,88.32,88.26,88.28,16289.0,69.3202,69.3359,69.2888,69.3045,16289.0
2019-05-28 10:50:00,88.28,88.52,88.26,88.5,19690.0,69.3045,69.4929,69.2888,69.4772,19690.0
2019-05-28 10:55:00,88.5,88.51,88.39,88.42,13792.0,69.4772,69.4851,69.3908,69.4144,13792.0
2019-05-28 11:00:00,88.41,88.42,88.35,88.37,15019.0,69.4065,69.4144,69.3594,69.3751,15019.0
2019-05-28 11:05:00,88.37,88.39,88.32,88.39,12617.0,69.3751,69.3908,69.3359,69.3908,12617.0
2019-05-28 11:10:00,88.38,88.38,88.19,88.22,26881.0,69.383,69.383,69.2338,69.2574,26881.0
2019-05-28 11:15:00,88.22,88.3,88.12,88.15,13395.0,69.2574,69.3202,69.1789,69.2024,13395.0
2019-05-28 11:20:00,88.16,88.26,88.15,88.2,15412.0,69.2103,69.2888,69.2024,69.2417,15412.0
2019-05-28 11:25:00,88.18,88.27,88.17,88.19,12959.0,69.226,69.2966,69.2181,69.2338,12959.0
2019-05-28 11:30:00,88.18,88.21,88.13,88.14,10053.0,69.226,69.2495,69.1867,69.1946,10053.0
2019-05-28 11:35:00,88.13,88.15,88.07,88.13,14392.0,69.1867,69.2024,69.1396,69.1867,14392.0
2019-05-28 11:40:00,88.13,88.14,88.06,88.06,17484.0,69.1867,69.1946,69.1318,69.1318,17484.0
2019-05-28 11:45:00,88.06,88.07,87.93,87.97,20149.0,69.1318,69.1396,69.0297,69.0611,20149.0
2019-05-28 11:50:00,87.97,88.07,87.95,88.06,8720.0,69.0611,69.1396,69.0454,69.1318,8720.0
2019-05-28 11:55:00,88.06,88.1,88.05,88.09,9157.0,69.1318,69.1632,69.1239,69.1553,9157.0
2019-05-28 12:00:00,88.09,88.1,88.01,88.06,12159.0,69.1553,69.1632,69.0925,69.1318,12159.0
2019-05-28 12:05:00,88.07,88.1,88.04,88.08,14826.0,69.1396,69.1632,69.1161,69.1475,14826.0
2019-05-28 12:10:00,88.08,88.1,88.01,88.03,11642.0,69.1475,69.1632,69.0925,69.1082,11642.0
2019-05-28 12:15:00,88.02,88.04,88.0,88.0,10198.0,69.1004,69.1161,69.0847,69.0847,10198.0
2019-05-28 12:20:00,88.0,88.1,88.0,88.08,7188.0,69.0847,69.1632,69.0847,69.1475,7188.0
2019-05-28 12:25:00,88.08,88.13,88.04,88.11,7477.0,69.1475,69.1867,69.1161,69.171,7477.0
2019-05-28 12:30:00,88.11,88.2,88.11,88.17,11583.0,69.171,69.2417,69.171,69.2181,11583.0
2019-05-28 12:35:00,88.19,88.2,88.06,88.13,14634.0,69.2338,69.2417,69.1318,69.1867,14634.0
2019-05-28 12:40:00,88.13,88.16,88.08,88.11,8707.0,69.1867,69.2103,69.1475,69.171,8707.0
2019-05-28 12:45:00,88.09,88.11,88.07,88.11,7925.0,69.1553,69.171,69.1396,69.171,7925.0
2019-05-28 12:50:00,88.12,88.13,87.96,87.97,16205.0,69.1789,69.1867,69.0533,69.0611,16205.0
2019-05-28 12:55:00,87.97,88.0,87.94,87.99,15992.0,69.0611,69.0847,69.0376,69.0768,15992.0
2019-05-28 13:00:00,88.0,88.0,87.81,87.87,20076.0,69.0847,69.0847,68.9355,68.9826,20076.0
2019-05-28 13:05:00,87.88,87.89,87.79,87.81,12822.0,68.9905,68.9983,68.9198,68.9355,12822.0
2019-05-28 13:10:00,87.82,87.85,87.8,87.81,8376.0,68.9434,68.9669,68.9277,68.9355,8376.0
2019-05-28 13:15:00,87.81,87.82,87.76,87.81,11193.0,68.9355,68.9434,68.8963,68.9355,11193.0
2019-05-28 13:20:00,87.82,87.82,87.75,87.8,6789.0,68.9434,68.9434,68.8884,68.9277,6789.0
2019-05-28 13:25:00,87.8,87.81,87.72,87.75,9942.0,68.9277,68.9355,68.8649,68.8884,9942.0
2019-05-28 13:30:00,87.74,87.77,87.66,87.69,13235.0,68.8806,68.9041,68.8178,68.8413,13235.0
2019-05-28 13:35:00,87.69,87.7,87.6,87.67,10850.0,68.8413,68.8492,68.7707,68.8256,10850.0
2019-05-28 13:40:00,87.66,87.72,87.63,87.7,13590.0,68.8178,68.8649,68.7942,68.8492,13590.0
2019-05-28 13:45:00,87.7,87.72,87.66,87.71,6963.0,68.8492,68.8649,68.8178,68.857,6963.0
2019-05-28 13:50:00,87.71,87.75,87.69,87.73,10600.0,68.857,68.8884,68.8413,68.8727,10600.0
2019-05-28 13:55:00,87.75,87.76,87.71,87.71,7559.0,68.8884,68.8963,68.857,68.857,7559.0
2019-05-28 14:00:00,87.72,87.72,87.66,87.7,10515.0,68.8649,68.8649,68.8178,68.8492,10515.0
2019-05-28 14:05:00,87.71,87.72,87.65,87.7,9670.0,68.857,68.8649,68.8099,68.8492,9670.0
2019-05-28 14:10:00,87.7,87.83,87.7,87.81,5692.0,68.8492,68.9512,68.8492,68.9355,5692.0
2019-05-28 14:15:00,87.81,87.88,87.81,87.84,8414.0,68.9355,68.9905,68.9355,68.9591,8414.0
2019-05-28 14:20:00,87.84,87.85,87.78,87.78,20471.0,68.9591,68.9669,68.912,68.912,20471.0
2019-05-28 14:25:00,87.78,87.82,87.71,87.82,13202.0,68.912,68.9434,68.857,68.9434,13202.0
2019-05-28 14:30:00,87.81,87.81,87.74,87.75,8433.0,68.9355,68.9355,68.8806,68.8884,8433.0
2019-05-28 14:35:00,87.75,87.8,87.71,87.76,12486.0,68.8884,68.9277,68.857,68.8963,12486.0
2019-05-28 14:40:00,87.77,87.82,87.76,87.77,10979.0,68.9041,68.9434,68.8963,68.9041,10979.0
2019-05-28 14:45:00,87.78,87.8,87.67,87.7,19359.0,68.912,68.9277,68.8256,68.8492,19359.0
2019-05-28 14:50:00,87.7,87.75,87.66,87.73,11031.0,68.8492,68.8884,68.8178,68.8727,11031.0
2019-05-28 14:55:00,87.73,87.74,87.64,87.67,15512.0,68.8727,68.8806,68.8021,68.8256,15512.0
2019-05-28 15:00:00,87.66,87.66,87.6,87.63,12836.0,68.8178,68.8178,68.7707,68.7942,12836.0
2019-05-28 15:05:00,87.64,87.64,87.53,87.63,22239.0,68.8021,68.8021,68.7157,68.7942,22239.0
2019-05-28 15:10:00,87.64,87.64,87.55,87.57,10008.0,68.8021,68.8021,68.7314,68.7471,10008.0
2019-05-28 15:15:00,87.58,87.67,87.58,87.63,12291.0,68.755,68.8256,68.755,68.7942,12291.0
2019-05-28 15:20:00,87.63,87.64,87.57,87.61,14602.0,68.7942,68.8021,68.7471,68.7785,14602.0
2019-05-28 15:25:00,87.61,87.62,87.43,87.45,18986.0,68.7785,68.7864,68.6372,68.6529,18986.0
2019-05-28 15:30:00,87.43,87.44,87.24,87.24,20624.0,68.6372,68.645,68.488,68.488,20624.0
2019-05-28 15:35:00,87.23,87.23,86.97,87.04,48107.0,68.4802,68.4802,68.2761,68.331,48107.0
2019-05-28 15:40:00,87.04,87.12,86.93,87.12,47181.0,68.331,68.3938,68.2447,68.3938,47181.0
2019-05-28 15:45:00,87.11,87.26,87.06,87.13,39908.0,68.386,68.5037,68.3467,68.4017,39908.0
2019-05-28 15:50:00,87.13,87.26,87.1,87.23,81137.0,68.4017,68.5037,68.3781,68.4802,81137.0
2019-05-28 15:55:00,87.23,87.27,87.07,87.07,133071.0,68.4802,68.5116,68.3546,68.3546,133071.0
2019-05-29 09:30:00,87.4,87.58,87.09,87.56,45953.0,68.6136,68.755,68.3703,68.7392,45953.0
2019-05-29 09:35:00,87.48,87.48,87.14,87.24,12368.0,68.6764,68.6764,68.4095,68.488,12368.0
2019-05-29 09:40:00,87.2,87.27,87.09,87.24,10456.0,68.4566,68.5116,68.3703,68.488,10456.0
2019-05-29 09:45:00,87.23,87.39,87.18,87.19,28833.0,68.4802,68.6058,68.4409,68.4488,28833.0
2019-05-29 09:50:00,87.21,87.21,87.05,87.11,18673.0,68.4645,68.4645,68.3389,68.386,18673.0
2019-05-29 09:55:00,87.14,87.3,87.11,87.29,10561.0,68.4095,68.5351,68.386,68.5273,10561.0
2019-05-29 10:00:00,87.3,87.36,87.22,87.25,15701.0,68.5351,68.5822,68.4723,68.4959,15701.0
2019-05-29 10:05:00,87.22,87.29,87.14,87.25,13683.0,68.4723,68.5273,68.4095,68.4959,13683.0
2019-05-29 10:10:00,87.25,87.28,87.11,87.17,14936.0,68.4959,68.5194,68.386,68.4331,14936.0
2019-05-29 10:15:00,87.16,87.16,87.07,87.1,15841.0,68.4252,68.4252,68.3546,68.3781,15841.0
2019-05-29 10:20:00,87.09,87.21,87.08,87.14,7751.0,68.3703,68.4645,68.3624,68.4095,7751.0
2019-05-29 10:25:00,87.14,87.19,87.07,87.07,11348.0,68.4095,68.4488,68.3546,68.3546,11348.0
2019-05-29 10:30:00,87.07,87.1,86.97,87.01,25371.0,68.3546,68.3781,68.2761,68.3075,25371.0
2019-05-29 10:35:00,87.0,87.0,86.76,86.76,16648.0,68.2996,68.2996,68.1112,68.1112,16648.0
2019-05-29 10:40:00,86.79,86.82,86.7,86.7,8780.0,68.1348,68.1583,68.0641,68.0641,8780.0
2019-05-29 10:45:00,86.7,86.73,86.67,86.69,10638.0,68.0641,68.0877,68.0406,68.0563,10638.0
2019-05-29 10:50:00,86.68,86.78,86.65,86.76,7260.0,68.0484,68.1269,68.0249,68.1112,7260.0
2019-05-29 10:55:00,86.75,86.79,86.72,86.79,4874.0,68.1034,68.1348,68.0798,68.1348,4874.0
2019-05-29 11:00:00,86.8,86.88,86.76,86.81,7973.0,68.1426,68.2054,68.1112,68.1505,7973.0
2019-05-29 11:05:00,86.81,86.85,86.76,86.78,12577.0,68.1505,68.1819,68.1112,68.1269,12577.0
2019-05-29 11:10:00,86.78,86.85,86.72,86.85,11367.0,68.1269,68.1819,68.0798,68.1819,11367.0
2019-05-29 11:15:00,86.85,86.94,86.85,86.94,10179.0,68.1819,68.2525,68.1819,68.2525,10179.0
2019-05-29 11:20:00,86.93,86.98,86.89,86.95,12799.0,68.2447,68.2839,68.2133,68.2604,12799.0
2019-05-29 11:25:00,86.95,86.95,86.89,86.89,11386.0,68.2604,68.2604,68.2133,68.2133,11386.0
2019-05-29 11:30:00,86.88,86.89,86.78,86.86,7201.0,68.2054,68.2133,68.1269,68.1897,7201.0
2019-05-29 11:35:00,86.85,86.9,86.79,86.82,9168.0,68.1819,68.2211,68.1348,68.1583,9168.0
2019-05-29 11:40:00,86.83,86.84,86.73,86.8,8423.0,68.1662,68.174,68.0877,68.1426,8423.0
2019-05-29 11:45:00,86.79,86.82,86.67,86.7,8539.0,68.1348,68.1583,68.0406,68.0641,8539.0
2019-05-29 11:50:00,86.68,86.7,86.63,86.69,11551.0,68.0484,68.0641,68.0092,68.0563,11551.0
2019-05-29 11:55:00,86.71,86.71,86.58,86.6,8775.0,68.072,68.072,67.9699,67.9856,8775.0
2019-05-29 12:00:00,86.59,86.64,86.55,86.61,10052.0,67.9777,68.017,67.9463,67.9934,10052.0
2019-05-29 12:05:00,86.62,86.68,86.61,86.68,12192.0,68.0013,68.0484,67.9934,68.0484,12192.0
2019-05-29 12:10:00,86.66,86.68,86.63,86.64,7912.0,68.0327,68.0484,68.0092,68.017,7912.0
2019-05-29 12:15:00,86.64,86.75,86.62,86.75,9369.0,68.017,68.1034,68.0013,68.1034,9369.0
2019-05-29 12:20:00,86.74,86.74,86.58,86.58,6409.0,68.0955,68.0955,67.9699,67.9699,6409.0
2019-05-29 12:25:00,86.57,86.61,86.49,86.52,40386.0,67.962,67.9934,67.8992,67.9228,40386.0
2019-05-29 12:30:00,86.52,86.53,86.43,86.52,10710.0,67.9228,67.9306,67.8521,67.9228,10710.0
2019-05-29 12:35:00,86.53,86.56,86.42,86.43,12872.0,67.9306,67.9542,67.8443,67.8521,12872.0
2019-05-29 12:40:00,86.42,86.45,86.41,86.42,12551.0,67.8443,67.8678,67.8364,67.8443,12551.0
2019-05-29 12:45:00,86.42,86.45,86.41,86.43,7410.0,67.8443,67.8678,67.8364,67.8521,7410.0
2019-05-29 12:50:00,86.44,86.45,86.4,86.41,7771.0,67.86,67.8678,67.8286,67.8364,7771.0
2019-05-29 12:55:00,86.4,86.4,86.23,86.26,17961.0,67.8286,67.8286,67.6951,67.7187,17961.0
2019-05-29 13:00:00,86.25,86.26,86.14,86.24,16391.0,67.7108,67.7187,67.6245,67.703,16391.0
2019-05-29 13:05:00,86.24,86.27,86.19,86.27,20451.0,67.703,67.7265,67.6637,67.7265,20451.0
2019-05-29 13:10:00,86.27,86.42,86.26,86.3,10288.0,67.7265,67.8443,67.7187,67.7501,10288.0
2019-05-29 13:15:00,86.31,86.32,86.27,86.3,9834.0,67.7579,67.7658,67.7265,67.7501,9834.0
2019-05-29 13:20:00,86.31,86.33,86.24,86.26,8044.0,67.7579,67.7736,67.703,67.7187,8044.0
2019-05-29 13:25:00,86.26,86.27,86.21,86.26,12737.0,67.7187,67.7265,67.6794,67.7187,12737.0
2019-05-29 13:30:00,86.26,86.31,86.24,86.3,6820.0,67.7187,67.7579,67.703,67.7501,6820.0
2019-05-29 13:35:00,86.29,86.3,86.21,86.22,16077.0,67.7422,67.7501,67.6794,67.6873,16077.0
2019-05-29 13:40:00,86.22,86.25,86.12,86.13,15669.0,67.6873,67.7108,67.6088,67.6166,15669.0
2019-05-29 13:45:00,86.13,86.22,86.13,86.22,8866.0,67.6166,67.6873,67.6166,67.6873,8866.0
2019-05-29 13:50:00,86.24,86.24,86.12,86.13,10430.0,67.703,67.703,67.6088,67.6166,10430.0
2019-05-29 13:55:00,86.14,86.17,86.08,86.08,13910.0,67.6245,67.648,67.5774,67.5774,13910.0
2019-05-29 14:00:00,86.09,86.11,86.05,86.08,12948.0,67.5852,67.6009,67.5538,67.5774,12948.0
2019-05-29 14:05:00,86.07,86.13,86.03,86.04,9428.0,67.5695,67.6166,67.5381,67.546,9428.0
2019-05-29 14:10:00,86.04,86.04,85.95,85.98,22297.0,67.546,67.546,67.4753,67.4989,22297.0
2019-05-29 14:15:00,85.97,85.98,85.82,85.95,22291.0,67.491,67.4989,67.3733,67.4753,22291.0
2019-05-29 14:20:00,85.96,86.04,85.93,85.99,10592.0,67.4832,67.546,67.4596,67.5067,10592.0
2019-05-29 14:25:00,85.97,86.01,85.95,86.0,6570.0,67.491,67.5224,67.4753,67.5146,6570.0
2019-05-29 14:30:00,86.0,86.0,85.87,85.92,12077.0,67.5146,67.5146,67.4125,67.4518,12077.0
2019-05-29 14:35:00,85.9,85.91,85.81,85.84,13105.0,67.4361,67.4439,67.3654,67.389,13105.0
2019-05-29 14:40:00,85.83,85.88,85.79,85.85,15859.0,67.3811,67.4204,67.3497,67.3968,15859.0
2019-05-29 14:45:00,85.86,85.86,85.76,85.8,9574.0,67.4047,67.4047,67.3262,67.3576,9574.0
2019-05-29 14:50:00,85.79,85.86,85.76,85.86,7059.0,67.3497,67.4047,67.3262,67.4047,7059.0
2019-05-29 14:55:00,85.84,85.95,85.83,85.94,16608.0,67.389,67.4753,67.3811,67.4675,16608.0
2019-05-29 15:00:00,85.94,85.94,85.78,85.8,13366.0,67.4675,67.4675,67.3419,67.3576,13366.0
2019-05-29 15:05:00,85.79,85.88,85.77,85.88,8734.0,67.3497,67.4204,67.334,67.4204,8734.0
2019-05-29 15:10:00,85.87,85.93,85.87,85.91,10189.0,67.4125,67.4596,67.4125,67.4439,10189.0
2019-05-29 15:15:00,85.89,85.89,85.75,85.79,16700.0,67.4282,67.4282,67.3183,67.3497,16700.0
2019-05-29 15:20:00,85.79,85.86,85.78,85.82,11550.0,67.3497,67.4047,67.3419,67.3733,11550.0
2019-05-29 15:25:00,85.81,85.82,85.73,85.78,16953.0,67.3654,67.3733,67.3026,67.3419,16953.0
2019-05-29 15:30:00,85.78,85.86,85.73,85.86,22740.0,67.3419,67.4047,67.3026,67.4047,22740.0
2019-05-29 15:35:00,85.87,85.99,85.87,85.89,37539.0,67.4125,67.5067,67.4125,67.4282,37539.0
2019-05-29 15:40:00,85.9,86.04,85.9,85.98,34637.0,67.4361,67.546,67.4361,67.4989,34637.0
2019-05-29 15:45:00,85.99,86.02,85.91,85.92,26307.0,67.5067,67.5303,67.4439,67.4518,26307.0
2019-05-29 15:50:00,85.92,85.94,85.82,85.89,72484.0,67.4518,67.4675,67.3733,67.4282,72484.0
2019-05-29 15:55:00,85.89,85.97,85.8,85.82,191405.0,67.4282,67.491,67.3576,67.3733,191405.0
2019-05-30 09:30:00,85.89,85.95,85.72,85.95,35338.0,67.4282,67.4753,67.2948,67.4753,35338.0
2019-05-30 09:35:00,85.92,86.28,85.91,86.19,19464.0,67.4518,67.7344,67.4439,67.6637,19464.0
2019-05-30 09:40:00,86.16,86.23,86.06,86.14,11075.0,67.6402,67.6951,67.5617,67.6245,11075.0
2019-05-30 09:45:00,86.12,86.17,86.06,86.12,10450.0,67.6088,67.648,67.5617,67.6088,10450.0
2019-05-30 09:50:00,86.1,86.15,85.94,86.1,9997.0,67.5931,67.6323,67.4675,67.5931,9997.0
2019-05-30 09:55:00,86.1,86.17,86.07,86.13,15523.0,67.5931,67.648,67.5695,67.6166,15523.0
2019-05-30 10:00:00,86.14,86.23,86.03,86.07,18449.0,67.6245,67.6951,67.5381,67.5695,18449.0
2019-05-30 10:05:00,86.07,86.12,85.95,85.97,13921.0,67.5695,67.6088,67.4753,67.491,13921.0
2019-05-30 10:10:00,85.98,86.05,85.94,86.03,21255.0,67.4989,67.5538,67.4675,67.5381,21255.0
2019-05-30 10:15:00,86.03,86.15,85.99,86.11,18684.0,67.5381,67.6323,67.5067,67.6009,18684.0
2019-05-30 10:20:00,86.11,86.2,86.07,86.12,21078.0,67.6009,67.6716,67.5695,67.6088,21078.0
2019-05-30 10:25:00,86.11,86.17,86.09,86.16,8628.0,67.6009,67.648,67.5852,67.6402,8628.0
2019-05-30 10:30:00,86.16,86.23,86.14,86.15,12670.0,67.6402,67.6951,67.6245,67.6323,12670.0
2019-05-30 10:35:00,86.15,86.2,86.05,86.05,13946.0,67.6323,67.6716,67.5538,67.5538,13946.0
2019-05-30 10:40:00,86.06,86.07,85.98,86.02,32587.0,67.5617,67.5695,67.4989,67.5303,32587.0
2019-05-30 10:45:00,86.02,86.05,85.99,86.03,33569.0,67.5303,67.5538,67.5067,67.5381,33569.0
2019-05-30 10:50:00,86.04,86.09,85.89,85.89,8154.0,67.546,67.5852,67.4282,67.4282,8154.0
2019-05-30 10:55:00,85.89,85.96,85.85,85.92,7005.0,67.4282,67.4832,67.3968,67.4518,7005.0
2019-05-30 11:00:00,85.9,85.98,85.9,85.91,12496.0,67.4361,67.4989,67.4361,67.4439,12496.0
2019-05-30 11:05:00,85.91,86.02,85.9,86.01,14306.0,67.4439,67.5303,67.4361,67.5224,14306.0
2019-05-30 11:10:00,85.99,86.05,85.92,85.96,15112.0,67.5067,67.5538,67.4518,67.4832,15112.0
2019-05-30 11:15:00,85.97,86.04,85.93,86.03,7309.0,67.491,67.546,67.4596,67.5381,7309.0
2019-05-30 11:20:00,86.04,86.07,85.99,86.01,10946.0,67.546,67.5695,67.5067,67.5224,10946.0
2019-05-30 11:25:00,86.03,86.05,85.91,85.91,10671.0,67.5381,67.5538,67.4439,67.4439,10671.0
2019-05-30 11:30:00,85.93,85.93,85.76,85.77,12561.0,67.4596,67.4596,67.3262,67.334,12561.0
2019-05-30 11:35:00,85.77,85.79,85.67,85.76,17291.0,67.334,67.3497,67.2555,67.3262,17291.0
2019-05-30 11:40:00,85.73,85.8,85.71,85.71,8352.0,67.3026,67.3576,67.2869,67.2869,8352.0
2019-05-30 11:45:00,85.68,85.78,85.68,85.76,7271.0,67.2634,67.3419,67.2634,67.3262,7271.0
2019-05-30 11:50:00,85.76,85.79,85.66,85.67,5851.0,67.3262,67.3497,67.2476,67.2555,5851.0
2019-05-30 11:55:00,85.68,85.72,85.58,85.58,12518.0,67.2634,67.2948,67.1848,67.1848,12518.0
2019-05-30 12:00:00,85.59,85.64,85.53,85.64,17024.0,67.1927,67.2319,67.1456,67.2319,17024.0
2019-05-30 12:05:00,85.62,85.65,85.56,85.59,17941.0,67.2162,67.2398,67.1691,67.1927,17941.0
2019-05-30 12:10:00,85.6,85.62,85.57,85.59,8670.0,67.2005,67.2162,67.177,67.1927,8670.0
2019-05-30 12:15:00,85.58,85.66,85.57,85.58,9673.0,67.1848,67.2476,67.177,67.1848,9673.0
2019-05-30 12:20:00,85.56,85.58,85.5,85.52,17298.0,67.1691,67.1848,67.122,67.1377,17298.0
2019-05-30 12:25:00,85.54,85.59,85.49,85.51,19269.0,67.1534,67.1927,67.1142,67.1299,19269.0
2019-05-30 12:30:00,85.5,85.56,85.49,85.56,13347.0,67.122,67.1691,67.1142,67.1691,13347.0
2019-05-30 12:35:00,85.55,85.63,85.53,85.57,16801.0,67.1613,67.2241,67.1456,67.177,16801.0
2019-05-30 12:40:00,85.58,85.62,85.57,85.6,15956.0,67.1848,67.2162,67.177,67.2005,15956.0
2019-05-30 12:45:00,85.61,85.68,85.58,85.66,19761.0,67.2084,67.2634,67.1848,67.2476,19761.0
2019-05-30 12:50:00,85.65,85.72,85.64,85.67,18361.0,67.2398,67.2948,67.2319,67.2555,18361.0
2019-05-30 12:55:00,85.67,85.7,85.6,85.61,31907.0,67.2555,67.2791,67.2005,67.2084,31907.0
2019-05-30 13:00:00,85.6,85.65,85.6,85.61,13291.0,67.2005,67.2398,67.2005,67.2084,13291.0
2019-05-30 13:05:00,85.61,85.64,85.59,85.63,7647.0,67.2084,67.2319,67.1927,67.2241,7647.0
2019-05-30 13:10:00,85.63,85.7,85.59,85.67,14562.0,67.2241,67.2791,67.1927,67.2555,14562.0
2019-05-30 13:15:00,85.67,85.69,85.64,85.67,9474.0,67.2555,67.2712,67.2319,67.2555,9474.0
2019-05-30 13:20:00,85.68,85.69,85.63,85.65,6920.0,67.2634,67.2712,67.2241,67.2398,6920.0
2019-05-30 13:25:00,85.64,85.64,85.56,85.57,11021.0,67.2319,67.2319,67.1691,67.177,11021.0
2019-05-30 13:30:00,85.58,85.58,85.54,85.56,7603.0,67.1848,67.1848,67.1534,67.1691,7603.0
2019-05-30 13:35:00,85.55,85.58,85.5,85.58,7832.0,67.1613,67.1848,67.122,67.1848,7832.0
2019-05-30 13:40:00,85.55,85.57,85.53,85.54,13445.0,67.1613,67.177,67.1456,67.1534,13445.0
2019-05-30 13:45:00,85.56,85.6,85.55,85.59,6849.0,67.1691,67.2005,67.1613,67.1927,6849.0
2019-05-30 13:50:00,85.59,85.6,85.51,85.54,6774.0,67.1927,67.2005,67.1299,67.1534,6774.0
2019-05-30 13:55:00,85.54,85.59,85.52,85.55,11045.0,67.1534,67.1927,67.1377,67.1613,11045.0
2019-05-30 14:00:00,85.55,85.6,85.52,85.52,7238.0,67.1613,67.2005,67.1377,67.1377,7238.0
2019-05-30 14:05:00,85.51,85.57,85.5,85.56,5695.0,67.1299,67.177,67.122,67.1691,5695.0
2019-05-30 14:10:00,85.57,85.63,85.57,85.61,5328.0,67.177,67.2241,67.177,67.2084,5328.0
2019-05-30 14:15:00,85.61,85.63,85.55,85.63,8089.0,67.2084,67.2241,67.1613,67.2241,8089.0
2019-05-30 14:20:00,85.62,85.65,85.61,85.63,7690.0,67.2162,67.2398,67.2084,67.2241,7690.0
2019-05-30 14:25:00,85.62,85.65,85.59,85.59,8279.0,67.2162,67.2398,67.1927,67.1927,8279.0
2019-05-30 14:30:00,85.6,85.6,85.54,85.55,12316.0,67.2005,67.2005,67.1534,67.1613,12316.0
2019-05-30 14:35:00,85.52,85.54,85.47,85.51,16674.0,67.1377,67.1534,67.0985,67.1299,16674.0
2019-05-30 14:40:00,85.5,85.57,85.49,85.53,8510.0,67.122,67.177,67.1142,67.1456,8510.0
2019-05-30 14:45:00,85.51,85.56,85.46,85.55,18604.0,67.1299,67.1691,67.0906,67.1613,18604.0
2019-05-30 14:50:00,85.55,85.7,85.54,85.69,10285.0,67.1613,67.2791,67.1534,67.2712,10285.0
2019-05-30 14:55:00,85.68,85.71,85.65,85.71,13118.0,67.2634,67.2869,67.2398,67.2869,13118.0
2019-05-30 15:00:00,85.71,85.71,85.63,85.64,9499.0,67.2869,67.2869,67.2241,67.2319,9499.0
2019-05-30 15:05:00,85.64,85.65,85.53,85.58,10500.0,67.2319,67.2398,67.1456,67.1848,10500.0
2019-05-30 15:10:00,85.56,85.65,85.56,85.65,8896.0,67.1691,67.2398,67.1691,67.2398,8896.0
2019-05-30 15:15:00,85.65,85.66,85.48,85.49,21664.0,67.2398,67.2476,67.1063,67.1142,21664.0
2019-05-30 15:20:00,85.49,85.52,85.35,85.4,23691.0,67.1142,67.1377,67.0043,67.0435,23691.0
2019-05-30 15:25:00,85.39,85.46,85.34,85.43,13519.0,67.0357,67.0906,66.9964,67.0671,13519.0
2019-05-30 15:30:00,85.41,85.43,85.36,85.4,25422.0,67.0514,67.0671,67.0121,67.0435,25422.0
2019-05-30 15:35:00,85.4,85.56,85.4,85.49,24049.0,67.0435,67.1691,67.0435,67.1142,24049.0
2019-05-30 15:40:00,85.48,85.56,85.46,85.48,29146.0,67.1063,67.1691,67.0906,67.1063,29146.0
2019-05-30 15:45:00,85.47,85.52,85.41,85.48,53013.0,67.0985,67.1377,67.0514,67.1063,53013.0
2019-05-30 15:50:00,85.47,85.51,85.41,85.45,53198.0,67.0985,67.1299,67.0514,67.0828,53198.0
2019-05-30 15:55:00,85.45,85.56,85.34,85.53,187818.0,67.0828,67.1691,66.9964,67.1456,187818.0
2019-05-31 09:30:00,85.55,86.09,85.44,85.51,52003.0,67.1613,67.5852,67.0749,67.1299,52003.0
2019-05-31 09:35:00,85.55,85.58,85.35,85.4,14180.0,67.1613,67.1848,67.0043,67.0435,14180.0
2019-05-31 09:40:00,85.41,85.51,85.36,85.44,9490.0,67.0514,67.1299,67.0121,67.0749,9490.0
2019-05-31 09:45:00,85.43,85.51,85.41,85.44,19327.0,67.0671,67.1299,67.0514,67.0749,19327.0
2019-05-31 09:50:00,85.43,85.51,85.28,85.29,29861.0,67.0671,67.1299,66.9493,66.9572,29861.0
2019-05-31 09:55:00,85.28,85.29,85.14,85.25,20050.0,66.9493,66.9572,66.8394,66.9258,20050.0
2019-05-31 10:00:00,85.26,85.29,85.09,85.09,41322.0,66.9336,66.9572,66.8002,66.8002,41322.0
2019-05-31 10:05:00,85.1,85.1,84.97,85.05,46296.0,66.808,66.808,66.706,66.7688,46296.0
2019-05-31 10:10:00,85.05,85.14,85.0,85.04,22355.0,66.7688,66.8394,66.7295,66.7609,22355.0
2019-05-31 10:15:00,85.05,85.1,85.01,85.04,14092.0,66.7688,66.808,66.7374,66.7609,14092.0
2019-05-31 10:20:00,85.05,85.23,85.05,85.2,11131.0,66.7688,66.9101,66.7688,66.8865,11131.0
2019-05-31 10:25:00,85.19,85.26,85.08,85.09,14056.0,66.8787,66.9336,66.7923,66.8002,14056.0
2019-05-31 10:30:00,85.1,85.17,85.08,85.15,24387.0,66.808,66.863,66.7923,66.8473,24387.0
2019-05-31 10:35:00,85.14,85.14,84.94,84.94,25063.0,66.8394,66.8394,66.6824,66.6824,25063.0
2019-05-31 10:40:00,84.94,84.95,84.87,84.9,27056.0,66.6824,66.6903,66.6275,66.651,27056.0
2019-05-31 10:45:00,84.9,84.9,84.68,84.69,28541.0,66.651,66.651,66.4783,66.4861,28541.0
2019-05-31 10:50:00,84.7,84.73,84.6,84.61,25127.0,66.494,66.5175,66.4155,66.4233,25127.0
2019-05-31 10:55:00,84.61,84.61,84.46,84.6,53574.0,66.4233,66.4233,66.3056,66.4155,53574.0
2019-05-31 11:00:00,84.59,84.77,84.57,84.72,22598.0,66.4076,66.549,66.3919,66.5097,22598.0
2019-05-31 11:05:00,84.72,84.76,84.66,84.72,11100.0,66.5097,66.5411,66.4626,66.5097,11100.0
2019-05-31 11:10:00,84.74,84.75,84.69,84.74,20159.0,66.5254,66.5333,66.4861,66.5254,20159.0
2019-05-31 11:15:00,84.75,84.78,84.72,84.78,18583.0,66.5333,66.5568,66.5097,66.5568,18583.0
2019-05-31 11:20:00,84.78,84.82,84.75,84.76,23681.0,66.5568,66.5882,66.5333,66.5411,23681.0
2019-05-31 11:25:00,84.77,84.9,84.75,84.9,40756.0,66.549,66.651,66.5333,66.651,40756.0
2019-05-31 11:30:00,84.91,84.96,84.85,84.86,24657.0,66.6589,66.6981,66.6118,66.6196,24657.0
2019-05-31 11:35:00,84.86,84.91,84.78,84.78,13362.0,66.6196,66.6589,66.5568,66.5568,13362.0
2019-05-31 11:40:00,84.78,84.86,84.78,84.81,12435.0,66.5568,66.6196,66.5568,66.5804,12435.0
2019-05-31 11:45:00,84.8,84.89,84.8,84.87,5520.0,66.5725,66.6432,66.5725,66.6275,5520.0
2019-05-31 11:50:00,84.89,84.94,84.88,84.94,9039.0,66.6432,66.6824,66.6353,66.6824,9039.0
2019-05-31 11:55:00,84.95,84.99,84.86,84.98,14306.0,66.6903,66.7217,66.6196,66.7138,14306.0
2019-05-31 12:00:00,85.0,85.01,84.96,84.98,10653.0,66.7295,66.7374,66.6981,66.7138,10653.0
2019-05-31 12:05:00,84.99,85.02,84.95,84.98,20645.0,66.7217,66.7452,66.6903,66.7138,20645.0
2019-05-31 12:10:00,84.98,85.0,84.93,84.98,8163.0,66.7138,66.7295,66.6746,66.7138,8163.0
2019-05-31 12:15:00,84.99,85.0,84.93,84.96,8934.0,66.7217,66.7295,66.6746,66.6981,8934.0
2019-05-31 12:20:00,84.96,85.0,84.95,85.0,11704.0,66.6981,66.7295,66.6903,66.7295,11704.0
2019-05-31 12:25:00,85.0,85.02,84.94,84.97,26237.0,66.7295,66.7452,66.6824,66.706,26237.0
2019-05-31 12:30:00,84.97,85.0,84.91,84.93,11691.0,66.706,66.7295,66.6589,66.6746,11691.0
2019-05-31 12:35:00,84.94,84.95,84.84,84.86,16226.0,66.6824,66.6903,66.6039,66.6196,16226.0
2019-05-31 12:40:00,84.88,84.91,84.86,84.89,17542.0,66.6353,66.6589,66.6196,66.6432,17542.0
2019-05-31 12:45:00,84.88,84.99,84.86,84.96,15270.0,66.6353,66.7217,66.6196,66.6981,15270.0
2019-05-31 12:50:00,84.98,85.0,84.95,84.96,9948.0,66.7138,66.7295,66.6903,66.6981,9948.0
2019-05-31 12:55:00,84.97,84.99,84.9,84.95,14993.0,66.706,66.7217,66.651,66.6903,14993.0
2019-05-31 13:00:00,84.95,84.98,84.91,84.93,13278.0,66.6903,66.7138,66.6589,66.6746,13278.0
2019-05-31 13:05:00,84.92,85.0,84.9,84.98,16093.0,66.6667,66.7295,66.651,66.7138,16093.0
2019-05-31 13:10:00,84.97,85.01,84.94,84.98,40788.0,66.706,66.7374,66.6824,66.7138,40788.0
2019-05-31 13:15:00,84.98,85.01,84.97,84.99,22517.0,66.7138,66.7374,66.706,66.7217,22517.0
2019-05-31 13:20:00,84.99,85.01,84.94,84.99,42608.0,66.7217,66.7374,66.6824,66.7217,42608.0
2019-05-31 13:25:00,85.0,85.01,84.96,84.99,24238.0,66.7295,66.7374,66.6981,66.7217,24238.0
2019-05-31 13:30:00,84.99,85.05,84.98,85.03,25123.0,66.7217,66.7688,66.7138,66.7531,25123.0
2019-05-31 13:35:00,85.02,85.03,84.95,85.02,10881.0,66.7452,66.7531,66.6903,66.7452,10881.0
2019-05-31 13:40:00,85.03,85.12,85.02,85.08,23720.0,66.7531,66.8237,66.7452,66.7923,23720.0
2019-05-31 13:45:00,85.1,85.23,85.07,85.23,43266.0,66.808,66.9101,66.7845,66.9101,43266.0
2019-05-31 13:50:00,85.23,85.24,85.15,85.19,12951.0,66.9101,66.9179,66.8473,66.8787,12951.0
2019-05-31 13:55:00,85.19,85.19,85.12,85.14,8487.0,66.8787,66.8787,66.8237,66.8394,8487.0
2019-05-31 14:00:00,85.15,85.19,85.12,85.18,11259.0,66.8473,66.8787,66.8237,66.8708,11259.0
2019-05-31 14:05:00,85.18,85.21,85.17,85.21,9561.0,66.8708,66.8944,66.863,66.8944,9561.0
2019-05-31 14:10:00,85.21,85.27,85.17,85.22,25549.0,66.8944,66.9415,66.863,66.9022,25549.0
2019-05-31 14:15:00,85.22,85.29,85.2,85.26,16904.0,66.9022,66.9572,66.8865,66.9336,16904.0
2019-05-31 14:20:00,85.27,85.3,85.19,85.19,19173.0,66.9415,66.965,66.8787,66.8787,19173.0
2019-05-31 14:25:00,85.19,85.25,85.18,85.24,11673.0,66.8787,66.9258,66.8708,66.9179,11673.0
2019-05-31 14:30:00,85.24,85.25,85.14,85.17,11717.0,66.9179,66.9258,66.8394,66.863,11717.0
2019-05-31 14:35:00,85.18,85.22,85.17,85.2,6209.0,66.8708,66.9022,66.863,66.8865,6209.0
2019-05-31 14:40:00,85.19,85.3,85.18,85.3,14625.0,66.8787,66.965,66.8708,66.965,14625.0
2019-05-31 14:45:00,85.3,85.36,85.3,85.33,22489.0,66.965,67.0121,66.965,66.9886,22489.0
2019-05-31 14:50:00,85.33,85.43,85.32,85.43,20164.0,66.9886,67.0671,66.9807,67.0671,20164.0
2019-05-31 14:55:00,85.43,85.46,85.37,85.38,19485.0,67.0671,67.0906,67.02,67.0278,19485.0
2019-05-31 15:00:00,85.39,85.42,85.35,85.4,15030.0,67.0357,67.0592,67.0043,67.0435,15030.0
2019-05-31 15:05:00,85.4,85.5,85.39,85.48,13660.0,67.0435,67.122,67.0357,67.1063,13660.0
2019-05-31 15:10:00,85.48,85.53,85.44,85.48,28110.0,67.1063,67.1456,67.0749,67.1063,28110.0
2019-05-31 15:15:00,85.49,85.52,85.43,85.51,21413.0,67.1142,67.1377,67.0671,67.1299,21413.0
2019-05-31 15:20:00,85.5,85.54,85.41,85.45,22862.0,67.122,67.1534,67.0514,67.0828,22862.0
2019-05-31 15:25:00,85.44,85.45,85.36,85.43,23224.0,67.0749,67.0828,67.0121,67.0671,23224.0
2019-05-31 15:30:00,85.42,85.46,85.36,85.39,28915.0,67.0592,67.0906,67.0121,67.0357,28915.0
2019-05-31 15:35:00,85.4,85.45,85.3,85.3,67158.0,67.0435,67.0828,66.965,66.965,67158.0
2019-05-31 15:40:00,85.31,85.5,85.29,85.5,72114.0,66.9729,67.122,66.9572,67.122,72114.0
2019-05-31 15:45:00,85.49,85.63,85.48,85.61,73866.0,67.1142,67.2241,67.1063,67.2084,73866.0
2019-05-31 15:50:00,85.61,85.64,85.5,85.54,92630.0,67.2084,67.2319,67.122,67.1534,92630.0
2019-05-31 15:55:00,85.54,85.66,85.5,85.59,252674.0,67.1534,67.2476,67.122,67.1927,252674.0
2019-06-03 09:30:00,86.04,86.1,85.54,85.63,48039.0,67.546,67.5931,67.1534,67.2241,48039.0
2019-06-03 09:35:00,85.72,85.83,85.68,85.75,11169.0,67.2948,67.3811,67.2634,67.3183,11169.0
2019-06-03 09:40:00,85.81,85.88,85.77,85.82,10353.0,67.3654,67.4204,67.334,67.3733,10353.0
2019-06-03 09:45:00,85.8,85.83,85.72,85.77,8364.0,67.3576,67.3811,67.2948,67.334,8364.0
2019-06-03 09:50:00,85.74,85.79,85.61,85.72,10871.0,67.3105,67.3497,67.2084,67.2948,10871.0
2019-06-03 09:55:00,85.71,85.73,85.61,85.68,9033.0,67.2869,67.3026,67.2084,67.2634,9033.0
2019-06-03 10:00:00,85.66,85.71,85.46,85.63,26026.0,67.2476,67.2869,67.0906,67.2241,26026.0
2019-06-03 10:05:00,85.6,85.64,85.48,85.48,25119.0,67.2005,67.2319,67.1063,67.1063,25119.0
2019-06-03 10:10:00,85.47,85.48,85.32,85.34,15506.0,67.0985,67.1063,66.9807,66.9964,15506.0
2019-06-03 10:15:00,85.34,85.52,85.3,85.52,12603.0,66.9964,67.1377,66.965,67.1377,12603.0
2019-06-03 10:20:00,85.49,85.64,85.45,85.63,20380.0,67.1142,67.2319,67.0828,67.2241,20380.0
2019-06-03 10:25:00,85.65,85.69,85.59,85.68,19576.0,67.2398,67.2712,67.1927,67.2634,19576.0
2019-06-03 10:30:00,85.68,85.69,85.6,85.62,17818.0,67.2634,67.2712,67.2005,67.2162,17818.0
2019-06-03 10:35:00,85.62,85.71,85.56,85.59,16605.0,67.2162,67.2869,67.1691,67.1927,16605.0
2019-06-03 10:40:00,85.6,85.65,85.55,85.59,11921.0,67.2005,67.2398,67.1613,67.1927,11921.0
2019-06-03 10:45:00,85.58,85.6,85.54,85.56,10352.0,67.1848,67.2005,67.1534,67.1691,10352.0
2019-06-03 10:50:00,85.56,85.57,85.48,85.48,8715.0,67.1691,67.177,67.1063,67.1063,8715.0
2019-06-03 10:55:00,85.48,85.6,85.47,85.54,8873.0,67.1063,67.2005,67.0985,67.1534,8873.0
2019-06-03 11:00:00,85.5,85.65,85.5,85.65,30844.0,67.122,67.2398,67.122,67.2398,30844.0
2019-06-03 11:05:00,85.65,85.69,85.59,85.59,14437.0,67.2398,67.2712,67.1927,67.1927,14437.0
2019-06-03 11:10:00,85.59,85.59,85.55,85.59,9600.0,67.1927,67.1927,67.1613,67.1927,9600.0
2019-06-03 11:15:00,85.61,85.71,85.58,85.66,27258.0,67.2084,67.2869,67.1848,67.2476,27258.0
2019-06-03 11:20:00,85.66,85.73,85.52,85.52,16669.0,67.2476,67.3026,67.1377,67.1377,16669.0
2019-06-03 11:25:00,85.51,85.61,85.51,85.57,12499.0,67.1299,67.2084,67.1299,67.177,12499.0
2019-06-03 11:30:00,85.57,85.61,85.53,85.59,16207.0,67.177,67.2084,67.1456,67.1927,16207.0
2019-06-03 11:35:00,85.61,85.62,85.52,85.61,9722.0,67.2084,67.2162,67.1377,67.2084,9722.0
2019-06-03 11:40:00,85.62,85.64,85.54,85.56,14896.0,67.2162,67.2319,67.1534,67.1691,14896.0
2019-06-03 11:45:00,85.56,85.58,85.45,85.46,18899.0,67.1691,67.1848,67.0828,67.0906,18899.0
2019-06-03 11:50:00,85.45,85.52,85.44,85.47,13438.0,67.0828,67.1377,67.0749,67.0985,13438.0
2019-06-03 11:55:00,85.46,85.55,85.44,85.53,8989.0,67.0906,67.1613,67.0749,67.1456,8989.0
2019-06-03 12:00:00,85.52,85.57,85.47,85.47,13397.0,67.1377,67.177,67.0985,67.0985,13397.0
2019-06-03 12:05:00,85.48,85.53,85.47,85.53,13695.0,67.1063,67.1456,67.0985,67.1456,13695.0
2019-06-03 12:10:00,85.55,85.55,85.41,85.44,12146.0,67.1613,67.1613,67.0514,67.0749,12146.0
2019-06-03 12:15:00,85.43,85.45,85.39,85.41,9598.0,67.0671,67.0828,67.0357,67.0514,9598.0
2019-06-03 12:20:00,85.39,85.44,85.37,85.42,13662.0,67.0357,67.0749,67.02,67.0592,13662.0
2019-06-03 12:25:00,85.43,85.47,85.41,85.47,6022.0,67.0671,67.0985,67.0514,67.0985,6022.0
2019-06-03 12:30:00,85.44,85.5,85.43,85.47,7351.0,67.0749,67.122,67.0671,67.0985,7351.0
2019-06-03 12:35:00,85.46,85.52,85.46,85.51,28132.0,67.0906,67.1377,67.0906,67.1299,28132.0
2019-06-03 12:40:00,85.5,85.5,85.44,85.47,8248.0,67.122,67.122,67.0749,67.0985,8248.0
2019-06-03 12:45:00,85.47,85.54,85.46,85.5,14906.0,67.0985,67.1534,67.0906,67.122,14906.0
2019-06-03 12:50:00,85.49,85.5,85.37,85.44,10025.0,67.1142,67.122,67.02,67.0749,10025.0
2019-06-03 12:55:00,85.43,85.45,85.35,85.35,10308.0,67.0671,67.0828,67.0043,67.0043,10308.0
2019-06-03 13:00:00,85.34,85.38,85.31,85.34,9956.0,66.9964,67.0278,66.9729,66.9964,9956.0
2019-06-03 13:05:00,85.33,85.36,85.27,85.34,11912.0,66.9886,67.0121,66.9415,66.9964,11912.0
2019-06-03 13:10:00,85.35,85.43,85.34,85.42,5544.0,67.0043,67.0671,66.9964,67.0592,5544.0
2019-06-03 13:15:00,85.42,85.47,85.4,85.44,13766.0,67.0592,67.0985,67.0435,67.0749,13766.0
2019-06-03 13:20:00,85.44,85.44,85.37,85.41,14508.0,67.0749,67.0749,67.02,67.0514,14508.0
2019-06-03 13:25:00,85.42,85.66,85.39,85.45,70119.0,67.0592,67.2476,67.0357,67.0828,70119.0
2019-06-03 13:30:00,85.47,85.53,85.34,85.36,33172.0,67.0985,67.1456,66.9964,67.0121,33172.0
2019-06-03 13:35:00,85.35,85.38,85.28,85.28,18046.0,67.0043,67.0278,66.9493,66.9493,18046.0
2019-06-03 13:40:00,85.31,85.43,85.26,85.35,16727.0,66.9729,67.0671,66.9336,67.0043,16727.0
2019-06-03 13:45:00,85.35,85.4,85.32,85.32,15040.0,67.0043,67.0435,66.9807,66.9807,15040.0
2019-06-03 13:50:00,85.35,85.41,85.32,85.32,11286.0,67.0043,67.0514,66.9807,66.9807,11286.0
2019-06-03 13:55:00,85.32,85.49,85.29,85.47,10698.0,66.9807,67.1142,66.9572,67.0985,10698.0
2019-06-03 14:00:00,85.45,85.54,85.41,85.53,20059.0,67.0828,67.1534,67.0514,67.1456,20059.0
2019-06-03 14:05:00,85.51,85.59,85.46,85.57,21742.0,67.1299,67.1927,67.0906,67.177,21742.0
2019-06-03 14:10:00,85.56,85.57,85.47,85.54,34597.0,67.1691,67.177,67.0985,67.1534,34597.0
2019-06-03 14:15:00,85.54,85.55,85.46,85.47,46924.0,67.1534,67.1613,67.0906,67.0985,46924.0
2019-06-03 14:20:00,85.48,85.58,85.46,85.51,19167.0,67.1063,67.1848,67.0906,67.1299,19167.0
2019-06-03 14:25:00,85.51,85.55,85.49,85.51,11995.0,67.1299,67.1613,67.1142,67.1299,11995.0
2019-06-03 14:30:00,85.53,85.56,85.39,85.41,18706.0,67.1456,67.1691,67.0357,67.0514,18706.0
2019-06-03 14:35:00,85.41,85.48,85.39,85.45,12283.0,67.0514,67.1063,67.0357,67.0828,12283.0
2019-06-03 14:40:00,85.45,85.46,85.38,85.41,11307.0,67.0828,67.0906,67.0278,67.0514,11307.0
2019-06-03 14:45:00,85.42,85.46,85.4,85.42,8345.0,67.0592,67.0906,67.0435,67.0592,8345.0
2019-06-03 14:50:00,85.41,85.42,85.35,85.41,32172.0,67.0514,67.0592,67.0043,67.0514,32172.0
2019-06-03 14:55:00,85.41,85.48,85.38,85.48,18439.0,67.0514,67.1063,67.0278,67.1063,18439.0
2019-06-03 15:00:00,85.47,85.52,85.41,85.44,19854.0,67.0985,67.1377,67.0514,67.0749,19854.0
2019-06-03 15:05:00,85.44,85.56,85.41,85.52,23026.0,67.0749,67.1691,67.0514,67.1377,23026.0
2019-06-03 15:10:00,85.52,85.63,85.48,85.61,21876.0,67.1377,67.2241,67.1063,67.2084,21876.0
2019-06-03 15:15:00,85.6,85.7,85.59,85.66,46842.0,67.2005,67.2791,67.1927,67.2476,46842.0
2019-06-03 15:20:00,85.66,85.89,85.64,85.83,58899.0,67.2476,67.4282,67.2319,67.3811,58899.0
2019-06-03 15:25:00,85.81,85.83,85.66,85.76,54762.0,67.3654,67.3811,67.2476,67.3262,54762.0
2019-06-03 15:30:00,85.76,85.78,85.66,85.7,45344.0,67.3262,67.3419,67.2476,67.2791,45344.0
2019-06-03 15:35:00,85.7,85.81,85.67,85.77,43972.0,67.2791,67.3654,67.2555,67.334,43972.0
2019-06-03 15:40:00,85.78,85.82,85.73,85.75,73051.0,67.3419,67.3733,67.3026,67.3183,73051.0
2019-06-03 15:45:00,85.75,85.81,85.7,85.73,113005.0,67.3183,67.3654,67.2791,67.3026,113005.0
2019-06-03 15:50:00,85.73,85.95,85.73,85.95,107596.0,67.3026,67.4753,67.3026,67.4753,107596.0
2019-06-03 15:55:00,85.95,86.14,85.91,86.0,338818.0,67.4753,67.6245,67.4439,67.5146,338818.0
2019-06-04 09:30:00,85.98,86.16,85.78,85.86,48672.0,67.4989,67.6402,67.3419,67.4047,48672.0
2019-06-04 09:35:00,85.83,86.0,85.72,85.82,23258.0,67.3811,67.5146,67.2948,67.3733,23258.0
2019-06-04 09:40:00,85.84,85.86,85.56,85.58,18918.0,67.389,67.4047,67.1691,67.1848,18918.0
2019-06-04 09:45:00,85.58,85.71,85.54,85.69,23896.0,67.1848,67.2869,67.1534,67.2712,23896.0
2019-06-04 09:50:00,85.73,85.77,85.46,85.46,18620.0,67.3026,67.334,67.0906,67.0906,18620.0
2019-06-04 09:55:00,85.44,85.62,85.41,85.45,23508.0,67.0749,67.2162,67.0514,67.0828,23508.0
2019-06-04 10:00:00,85.47,85.51,85.22,85.23,41396.0,67.0985,67.1299,66.9022,66.9101,41396.0
2019-06-04 10:05:00,85.21,85.26,85.14,85.18,44789.0,66.8944,66.9336,66.8394,66.8708,44789.0
2019-06-04 10:10:00,85.14,85.18,85.06,85.09,27775.0,66.8394,66.8708,66.7766,66.8002,27775.0
2019-06-04 10:15:00,85.11,85.26,85.08,85.15,17494.0,66.8159,66.9336,66.7923,66.8473,17494.0
2019-06-04 10:20:00,85.14,85.16,85.03,85.06,9240.0,66.8394,66.8551,66.7531,66.7766,9240.0
2019-06-04 10:25:00,85.05,85.14,84.95,84.95,12896.0,66.7688,66.8394,66.6903,66.6903,12896.0
2019-06-04 10:30:00,84.96,84.96,84.8,84.81,22475.0,66.6981,66.6981,66.5725,66.5804,22475.0
2019-06-04 10:35:00,84.8,84.87,84.77,84.81,10278.0,66.5725,66.6275,66.549,66.5804,10278.0
2019-06-04 10:40:00,84.82,84.84,84.7,84.74,16844.0,66.5882,66.6039,66.494,66.5254,16844.0
2019-06-04 10:45:00,84.74,84.74,84.63,84.64,12953.0,66.5254,66.5254,66.439,66.4469,12953.0
2019-06-04 10:50:00,84.64,84.76,84.55,84.58,19305.0,66.4469,66.5411,66.3762,66.3998,19305.0
2019-06-04 10:55:00,84.59,84.63,84.45,84.54,23522.0,66.4076,66.439,66.2977,66.3684,23522.0
2019-06-04 11:00:00,84.53,84.57,84.46,84.56,27908.0,66.3605,66.3919,66.3056,66.3841,27908.0
2019-06-04 11:05:00,84.58,84.61,84.29,84.35,16882.0,66.3998,66.4233,66.1721,66.2192,16882.0
2019-06-04 11:10:00,84.35,84.39,84.28,84.35,19739.0,66.2192,66.2506,66.1643,66.2192,19739.0
2019-06-04 11:15:00,84.35,84.43,84.28,84.39,30337.0,66.2192,66.282,66.1643,66.2506,30337.0
2019-06-04 11:20:00,84.43,84.46,84.36,84.43,24169.0,66.282,66.3056,66.2271,66.282,24169.0
2019-06-04 11:25:00,84.43,84.56,84.43,84.48,26791.0,66.282,66.3841,66.282,66.3213,26791.0
2019-06-04 11:30:00,84.49,84.53,84.42,84.46,20445.0,66.3291,66.3605,66.2742,66.3056,20445.0
2019-06-04 11:35:00,84.47,84.65,84.45,84.61,14133.0,66.3134,66.4547,66.2977,66.4233,14133.0
2019-06-04 11:40:00,84.63,84.78,84.63,84.75,8747.0,66.439,66.5568,66.439,66.5333,8747.0
2019-06-04 11:45:00,84.77,84.77,84.68,84.71,7552.0,66.549,66.549,66.4783,66.5018,7552.0
2019-06-04 11:50:00,84.67,84.71,84.65,84.68,7781.0,66.4704,66.5018,66.4547,66.4783,7781.0
2019-06-04 11:55:00,84.69,84.8,84.66,84.8,11875.0,66.4861,66.5725,66.4626,66.5725,11875.0
2019-06-04 12:00:00,84.79,84.87,84.78,84.87,19568.0,66.5647,66.6275,66.5568,66.6275,19568.0
2019-06-04 12:05:00,84.86,84.94,84.84,84.84,10995.0,66.6196,66.6824,66.6039,66.6039,10995.0
2019-06-04 12:10:00,84.84,84.86,84.8,84.83,12920.0,66.6039,66.6196,66.5725,66.5961,12920.0
2019-06-04 12:15:00,84.82,84.86,84.77,84.77,9247.0,66.5882,66.6196,66.549,66.549,9247.0
2019-06-04 12:20:00,84.77,84.77,84.7,84.71,8594.0,66.549,66.549,66.494,66.5018,8594.0
2019-06-04 12:25:00,84.7,84.75,84.65,84.74,13294.0,66.494,66.5333,66.4547,66.5254,13294.0
2019-06-04 12:30:00,84.76,84.77,84.72,84.75,9568.0,66.5411,66.549,66.5097,66.5333,9568.0
2019-06-04 12:35:00,84.75,84.84,84.69,84.79,44153.0,66.5333,66.6039,66.4861,66.5647,44153.0
2019-06-04 12:40:00,84.8,84.84,84.75,84.79,9878.0,66.5725,66.6039,66.5333,66.5647,9878.0
2019-06-04 12:45:00,84.8,84.86,84.76,84.86,5709.0,66.5725,66.6196,66.5411,66.6196,5709.0
2019-06-04 12:50:00,84.89,84.93,84.84,84.85,11632.0,66.6432,66.6746,66.6039,66.6118,11632.0
2019-06-04 12:55:00,84.85,84.93,84.84,84.84,9696.0,66.6118,66.6746,66.6039,66.6039,9696.0
2019-06-04 13:00:00,84.84,84.89,84.81,84.86,8222.0,66.6039,66.6432,66.5804,66.6196,8222.0
2019-06-04 13:05:00,84.88,84.97,84.88,84.92,7537.0,66.6353,66.706,66.6353,66.6667,7537.0
2019-06-04 13:10:00,84.93,85.0,84.91,84.98,10862.0,66.6746,66.7295,66.6589,66.7138,10862.0
2019-06-04 13:15:00,84.99,85.0,84.9,84.9,9831.0,66.7217,66.7295,66.651,66.651,9831.0
2019-06-04 13:20:00,84.9,84.91,84.81,84.85,9309.0,66.651,66.6589,66.5804,66.6118,9309.0
2019-06-04 13:25:00,84.88,84.92,84.88,84.91,10899.0,66.6353,66.6667,66.6353,66.6589,10899.0
2019-06-04 13:30:00,84.91,84.98,84.91,84.96,10115.0,66.6589,66.7138,66.6589,66.6981,10115.0
2019-06-04 13:35:00,84.95,84.98,84.89,84.9,12950.0,66.6903,66.7138,66.6432,66.651,12950.0
2019-06-04 13:40:00,84.9,85.02,84.88,85.01,13073.0,66.651,66.7452,66.6353,66.7374,13073.0
2019-06-04 13:45:00,85.0,85.0,84.92,84.93,11850.0,66.7295,66.7295,66.6667,66.6746,11850.0
2019-06-04 13:50:00,84.94,85.02,84.94,85.02,13293.0,66.6824,66.7452,66.6824,66.7452,13293.0
2019-06-04 13:55:00,85.02,85.05,84.99,85.0,7123.0,66.7452,66.7688,66.7217,66.7295,7123.0
2019-06-04 14:00:00,85.01,85.05,85.0,85.01,12431.0,66.7374,66.7688,66.7295,66.7374,12431.0
2019-06-04 14:05:00,85.02,85.04,84.97,85.01,17412.0,66.7452,66.7609,66.706,66.7374,17412.0
2019-06-04 14:10:00,85.02,85.05,84.96,84.97,13551.0,66.7452,66.7688,66.6981,66.706,13551.0
2019-06-04 14:15:00,84.97,85.0,84.94,84.97,16169.0,66.706,66.7295,66.6824,66.706,16169.0
2019-06-04 14:20:00,84.98,85.05,84.96,85.04,12953.0,66.7138,66.7688,66.6981,66.7609,12953.0
2019-06-04 14:25:00,85.03,85.05,85.0,85.05,25426.0,66.7531,66.7688,66.7295,66.7688,25426.0
2019-06-04 14:30:00,85.05,85.11,85.02,85.09,16705.0,66.7688,66.8159,66.7452,66.8002,16705.0
2019-06-04 14:35:00,85.1,85.16,85.08,85.14,18525.0,66.808,66.8551,66.7923,66.8394,18525.0
2019-06-04 14:40:00,85.13,85.19,85.11,85.18,17001.0,66.8316,66.8787,66.8159,66.8708,17001.0
2019-06-04 14:45:00,85.18,85.19,85.07,85.07,9610.0,66.8708,66.8787,66.7845,66.7845,9610.0
2019-06-04 14:50:00,85.07,85.11,85.03,85.11,17559.0,66.7845,66.8159,66.7531,66.8159,17559.0
2019-06-04 14:55:00,85.11,85.14,85.09,85.09,10956.0,66.8159,66.8394,66.8002,66.8002,10956.0
2019-06-04 15:00:00,85.1,85.21,85.1,85.19,13917.0,66.808,66.8944,66.808,66.8787,13917.0
2019-06-04 15:05:00,85.2,85.26,85.2,85.23,11210.0,66.8865,66.9336,66.8865,66.9101,11210.0
2019-06-04 15:10:00,85.23,85.26,85.2,85.22,15884.0,66.9101,66.9336,66.8865,66.9022,15884.0
2019-06-04 15:15:00,85.22,85.24,85.2,85.21,11177.0,66.9022,66.9179,66.8865,66.8944,11177.0
2019-06-04 15:20:00,85.22,85.29,85.22,85.29,55301.0,66.9022,66.9572,66.9022,66.9572,55301.0
2019-06-04 15:25:00,85.28,85.37,85.27,85.35,25556.0,66.9493,67.02,66.9415,67.0043,25556.0
2019-06-04 15:30:00,85.34,85.38,85.28,85.36,19266.0,66.9964,67.0278,66.9493,67.0121,19266.0
2019-06-04 15:35:00,85.37,85.43,85.36,85.4,28203.0,67.02,67.0671,67.0121,67.0435,28203.0
2019-06-04 15:40:00,85.4,85.52,85.37,85.52,34364.0,67.0435,67.1377,67.02,67.1377,34364.0
2019-06-04 15:45:00,85.53,85.77,85.53,85.73,62174.0,67.1456,67.334,67.1456,67.3026,62174.0
2019-06-04 15:50:00,85.73,85.96,85.73,85.95,90141.0,67.3026,67.4832,67.3026,67.4753,90141.0
2019-06-04 15:55:00,85.95,86.02,85.84,85.89,217259.0,67.4753,67.5303,67.389,67.4282,217259.0
2019-06-05 09:30:00,86.16,86.18,85.51,85.69,59543.0,67.6402,67.6559,67.1299,67.2712,59543.0
2019-06-05 09:35:00,85.7,86.02,85.7,85.95,24280.0,67.2791,67.5303,67.2791,67.4753,24280.0
2019-06-05 09:40:00,85.93,86.19,85.9,86.15,24447.0,67.4596,67.6637,67.4361,67.6323,24447.0
2019-06-05 09:45:00,86.2,86.46,86.14,86.46,22496.0,67.6716,67.8757,67.6245,67.8757,22496.0
2019-06-05 09:50:00,86.45,86.52,86.34,86.34,37521.0,67.8678,67.9228,67.7815,67.7815,37521.0
2019-06-05 09:55:00,86.37,86.48,86.24,86.35,15958.0,67.805,67.8914,67.703,67.7893,15958.0
2019-06-05 10:00:00,86.36,86.47,86.29,86.41,18669.0,67.7972,67.8835,67.7422,67.8364,18669.0
2019-06-05 10:05:00,86.39,86.56,86.34,86.52,26254.0,67.8207,67.9542,67.7815,67.9228,26254.0
2019-06-05 10:10:00,86.53,86.85,86.52,86.73,26720.0,67.9306,68.1819,67.9228,68.0877,26720.0
2019-06-05 10:15:00,86.71,86.88,86.67,86.88,24027.0,68.072,68.2054,68.0406,68.2054,24027.0
2019-06-05 10:20:00,86.91,86.91,86.77,86.9,13917.0,68.229,68.229,68.1191,68.2211,13917.0
2019-06-05 10:25:00,86.89,86.91,86.8,86.87,13377.0,68.2133,68.229,68.1426,68.1976,13377.0
2019-06-05 10:30:00,86.86,86.99,86.83,86.86,37582.0,68.1897,68.2918,68.1662,68.1897,37582.0
2019-06-05 10:35:00,86.84,86.93,86.72,86.8,19265.0,68.174,68.2447,68.0798,68.1426,19265.0
2019-06-05 10:40:00,86.8,86.87,86.7,86.86,13068.0,68.1426,68.1976,68.0641,68.1897,13068.0
2019-06-05 10:45:00,86.86,86.92,86.79,86.82,9177.0,68.1897,68.2368,68.1348,68.1583,9177.0
2019-06-05 10:50:00,86.82,86.83,86.68,86.75,17307.0,68.1583,68.1662,68.0484,68.1034,17307.0
2019-06-05 10:55:00,86.77,86.91,86.76,86.91,18267.0,68.1191,68.229,68.1112,68.229,18267.0
2019-06-05 11:00:00,86.91,86.96,86.79,86.94,21510.0,68.229,68.2682,68.1348,68.2525,21510.0
2019-06-05 11:05:00,86.93,86.96,86.81,86.95,13818.0,68.2447,68.2682,68.1505,68.2604,13818.0
2019-06-05 11:10:00,86.95,86.96,86.82,86.88,10710.0,68.2604,68.2682,68.1583,68.2054,10710.0
2019-06-05 11:15:00,86.87,86.97,86.85,86.93,11991.0,68.1976,68.2761,68.1819,68.2447,11991.0
2019-06-05 11:20:00,86.93,87.02,86.91,86.93,16766.0,68.2447,68.3153,68.229,68.2447,16766.0
2019-06-05 11:25:00,86.97,87.08,86.97,87.07,25434.0,68.2761,68.3624,68.2761,68.3546,25434.0
2019-06-05 11:30:00,87.1,87.1,86.78,86.85,13138.0,68.3781,68.3781,68.1269,68.1819,13138.0
2019-06-05 11:35:00,86.86,86.92,86.81,86.86,22065.0,68.1897,68.2368,68.1505,68.1897,22065.0
2019-06-05 11:40:00,86.86,86.95,86.77,86.95,19277.0,68.1897,68.2604,68.1191,68.2604,19277.0
2019-06-05 11:45:00,86.94,86.94,86.84,86.92,15034.0,68.2525,68.2525,68.174,68.2368,15034.0
2019-06-05 11:50:00,86.94,87.09,86.94,87.03,35479.0,68.2525,68.3703,68.2525,68.3232,35479.0
2019-06-05 11:55:00,87.02,87.13,87.01,87.12,20322.0,68.3153,68.4017,68.3075,68.3938,20322.0
2019-06-05 12:00:00,87.12,87.14,86.98,86.98,17931.0,68.3938,68.4095,68.2839,68.2839,17931.0
2019-06-05 12:05:00,87.02,87.11,87.01,87.04,16991.0,68.3153,68.386,68.3075,68.331,16991.0
2019-06-05 12:10:00,87.04,87.05,86.98,86.99,9477.0,68.331,68.3389,68.2839,68.2918,9477.0
2019-06-05 12:15:00,86.99,87.0,86.93,86.97,13511.0,68.2918,68.2996,68.2447,68.2761,13511.0
2019-06-05 12:20:00,86.96,87.0,86.94,86.95,7904.0,68.2682,68.2996,68.2525,68.2604,7904.0
2019-06-05 12:25:00,86.95,87.01,86.89,86.97,12651.0,68.2604,68.3075,68.2133,68.2761,12651.0
2019-06-05 12:30:00,86.96,87.01,86.94,86.95,12244.0,68.2682,68.3075,68.2525,68.2604,12244.0
2019-06-05 12:35:00,86.93,87.0,86.91,86.97,7472.0,68.2447,68.2996,68.229,68.2761,7472.0
2019-06-05 12:40:00,86.96,87.08,86.95,87.02,11290.0,68.2682,68.3624,68.2604,68.3153,11290.0
2019-06-05 12:45:00,87.03,87.05,86.99,87.01,6934.0,68.3232,68.3389,68.2918,68.3075,6934.0
2019-06-05 12:50:00,87.02,87.07,86.98,87.01,10678.0,68.3153,68.3546,68.2839,68.3075,10678.0
2019-06-05 12:55:00,87.01,87.05,86.98,87.02,9913.0,68.3075,68.3389,68.2839,68.3153,9913.0
2019-06-05 13:00:00,87.04,87.08,87.03,87.07,11869.0,68.331,68.3624,68.3232,68.3546,11869.0
2019-06-05 13:05:00,87.06,87.09,87.01,87.02,14715.0,68.3467,68.3703,68.3075,68.3153,14715.0
2019-06-05 13:10:00,87.01,87.06,87.0,87.02,12242.0,68.3075,68.3467,68.2996,68.3153,12242.0
2019-06-05 13:15:00,87.01,87.13,87.01,87.09,17584.0,68.3075,68.4017,68.3075,68.3703,17584.0
2019-06-05 13:20:00,87.11,87.17,87.07,87.07,8268.0,68.386,68.4331,68.3546,68.3546,8268.0
2019-06-05 13:25:00,87.05,87.11,87.03,87.1,8518.0,68.3389,68.386,68.3232,68.3781,8518.0
2019-06-05 13:30:00,87.1,87.14,87.03,87.07,9224.0,68.3781,68.4095,68.3232,68.3546,9224.0
2019-06-05 13:35:00,87.08,87.22,87.05,87.17,19457.0,68.3624,68.4723,68.3389,68.4331,19457.0
2019-06-05 13:40:00,87.18,87.23,87.16,87.19,13780.0,68.4409,68.4802,68.4252,68.4488,13780.0
2019-06-05 13:45:00,87.19,87.26,87.18,87.23,13417.0,68.4488,68.5037,68.4409,68.4802,13417.0
2019-06-05 13:50:00,87.22,87.22,87.18,87.22,8829.0,68.4723,68.4723,68.4409,68.4723,8829.0
2019-06-05 13:55:00,87.2,87.23,87.16,87.22,15879.0,68.4566,68.4802,68.4252,68.4723,15879.0
2019-06-05 14:00:00,87.23,87.27,87.14,87.17,11110.0,68.4802,68.5116,68.4095,68.4331,11110.0
2019-06-05 14:05:00,87.19,87.25,87.18,87.24,18421.0,68.4488,68.4959,68.4409,68.488,18421.0
2019-06-05 14:10:00,87.25,87.36,87.25,87.28,19077.0,68.4959,68.5822,68.4959,68.5194,19077.0
2019-06-05 14:15:00,87.28,87.32,87.25,87.31,16016.0,68.5194,68.5508,68.4959,68.543,16016.0
2019-06-05 14:20:00,87.32,87.39,87.29,87.36,12717.0,68.5508,68.6058,68.5273,68.5822,12717.0
2019-06-05 14:25:00,87.35,87.48,87.35,87.44,13133.0,68.5744,68.6764,68.5744,68.645,13133.0
2019-06-05 14:30:00,87.44,87.57,87.42,87.57,56060.0,68.645,68.7471,68.6293,68.7471,56060.0
2019-06-05 14:35:00,87.56,87.67,87.56,87.64,13853.0,68.7392,68.8256,68.7392,68.8021,13853.0
2019-06-05 14:40:00,87.64,87.67,87.54,87.61,25657.0,68.8021,68.8256,68.7235,68.7785,25657.0
2019-06-05 14:45:00,87.61,87.66,87.57,87.62,12063.0,68.7785,68.8178,68.7471,68.7864,12063.0
2019-06-05 14:50:00,87.61,87.64,87.45,87.47,24398.0,68.7785,68.8021,68.6529,68.6686,24398.0
2019-06-05 14:55:00,87.47,87.47,87.37,87.42,25230.0,68.6686,68.6686,68.5901,68.6293,25230.0
2019-06-05 15:00:00,87.41,87.53,87.38,87.51,35337.0,68.6215,68.7157,68.5979,68.7,35337.0
2019-06-05 15:05:00,87.51,87.63,87.51,87.59,40036.0,68.7,68.7942,68.7,68.7628,40036.0
2019-06-05 15:10:00,87.59,87.61,87.52,87.52,20922.0,68.7628,68.7785,68.7078,68.7078,20922.0
2019-06-05 15:15:00,87.52,87.52,87.33,87.34,22404.0,68.7078,68.7078,68.5587,68.5665,22404.0
2019-06-05 15:20:00,87.34,87.36,87.23,87.27,93002.0,68.5665,68.5822,68.4802,68.5116,93002.0
2019-06-05 15:25:00,87.27,87.31,87.19,87.19,21888.0,68.5116,68.543,68.4488,68.4488,21888.0
2019-06-05 15:30:00,87.19,87.21,87.01,87.03,26960.0,68.4488,68.4645,68.3075,68.3232,26960.0
2019-06-05 15:35:00,87.02,87.18,86.94,87.14,40009.0,68.3153,68.4409,68.2525,68.4095,40009.0
2019-06-05 15:40:00,87.13,87.28,87.12,87.26,37875.0,68.4017,68.5194,68.3938,68.5037,37875.0
2019-06-05 15:45:00,87.25,87.31,87.17,87.2,61405.0,68.4959,68.543,68.4331,68.4566,61405.0
2019-06-05 15:50:00,87.21,87.36,87.19,87.27,96774.0,68.4645,68.5822,68.4488,68.5116,96774.0
2019-06-05 15:55:00,87.27,87.33,87.17,87.21,195555.0,68.5116,68.5587,68.4331,68.4645,195555.0
2019-06-06 09:30:00,87.32,87.47,87.11,87.11,47125.0,68.5508,68.6686,68.386,68.386,47125.0
2019-06-06 09:35:00,87.11,87.32,86.96,87.28,13070.0,68.386,68.5508,68.2682,68.5194,13070.0
2019-06-06 09:40:00,87.27,87.37,87.11,87.19,22548.0,68.5116,68.5901,68.386,68.4488,22548.0
2019-06-06 09:45:00,87.2,87.32,87.13,87.24,14980.0,68.4566,68.5508,68.4017,68.488,14980.0
2019-06-06 09:50:00,87.25,87.34,87.19,87.27,25449.0,68.4959,68.5665,68.4488,68.5116,25449.0
2019-06-06 09:55:00,87.31,87.5,87.27,87.47,43736.0,68.543,68.6921,68.5116,68.6686,43736.0
2019-06-06 10:00:00,87.47,87.54,87.44,87.48,25720.0,68.6686,68.7235,68.645,68.6764,25720.0
2019-06-06 10:05:00,87.47,87.67,87.46,87.55,27463.0,68.6686,68.8256,68.6607,68.7314,27463.0
2019-06-06 10:10:00,87.56,87.58,87.44,87.44,17555.0,68.7392,68.755,68.645,68.645,17555.0
2019-06-06 10:15:00,87.45,87.45,87.26,87.43,28178.0,68.6529,68.6529,68.5037,68.6372,28178.0
2019-06-06 10:20:00,87.42,87.56,87.41,87.52,17330.0,68.6293,68.7392,68.6215,68.7078,17330.0
2019-06-06 10:25:00,87.51,87.55,87.44,87.44,19835.0,68.7,68.7314,68.645,68.645,19835.0
2019-06-06 10:30:00,87.44,87.49,87.36,87.36,15534.0,68.645,68.6843,68.5822,68.5822,15534.0
2019-06-06 10:35:00,87.34,87.4,87.26,87.36,21624.0,68.5665,68.6136,68.5037,68.5822,21624.0
2019-06-06 10:40:00,87.36,87.39,87.26,87.26,11008.0,68.5822,68.6058,68.5037,68.5037,11008.0
2019-06-06 10:45:00,87.27,87.34,87.23,87.29,14185.0,68.5116,68.5665,68.4802,68.5273,14185.0
2019-06-06 10:50:00,87.27,87.35,87.27,87.31,13160.0,68.5116,68.5744,68.5116,68.543,13160.0
2019-06-06 10:55:00,87.32,87.4,87.3,87.37,7977.0,68.5508,68.6136,68.5351,68.5901,7977.0
2019-06-06 11:00:00,87.36,87.38,87.17,87.2,17093.0,68.5822,68.5979,68.4331,68.4566,17093.0
2019-06-06 11:05:00,87.19,87.28,87.16,87.2,12006.0,68.4488,68.5194,68.4252,68.4566,12006.0
2019-06-06 11:10:00,87.2,87.23,87.17,87.23,9700.0,68.4566,68.4802,68.4331,68.4802,9700.0
2019-06-06 11:15:00,87.22,87.25,87.15,87.18,7281.0,68.4723,68.4959,68.4174,68.4409,7281.0
2019-06-06 11:20:00,87.16,87.27,87.15,87.25,14793.0,68.4252,68.5116,68.4174,68.4959,14793.0
2019-06-06 11:25:00,87.25,87.33,87.25,87.3,24235.0,68.4959,68.5587,68.4959,68.5351,24235.0
2019-06-06 11:30:00,87.31,87.31,87.22,87.24,50078.0,68.543,68.543,68.4723,68.488,50078.0
2019-06-06 11:35:00,87.25,87.28,87.21,87.26,56893.0,68.4959,68.5194,68.4645,68.5037,56893.0
2019-06-06 11:40:00,87.25,87.27,87.09,87.09,15359.0,68.4959,68.5116,68.3703,68.3703,15359.0
2019-06-06 11:45:00,87.11,87.16,87.01,87.01,26329.0,68.386,68.4252,68.3075,68.3075,26329.0
2019-06-06 11:50:00,87.03,87.17,87.02,87.13,57516.0,68.3232,68.4331,68.3153,68.4017,57516.0
2019-06-06 11:55:00,87.12,87.26,87.1,87.24,35783.0,68.3938,68.5037,68.3781,68.488,35783.0
2019-06-06 12:00:00,87.25,87.27,87.07,87.19,35200.0,68.4959,68.5116,68.3546,68.4488,35200.0
2019-06-06 12:05:00,87.2,87.32,87.2,87.3,10821.0,68.4566,68.5508,68.4566,68.5351,10821.0
2019-06-06 12:10:00,87.3,87.37,87.3,87.36,24350.0,68.5351,68.5901,68.5351,68.5822,24350.0
2019-06-06 12:15:00,87.35,87.45,87.34,87.45,57453.0,68.5744,68.6529,68.5665,68.6529,57453.0
2019-06-06 12:20:00,87.44,87.47,87.38,87.4,39755.0,68.645,68.6686,68.5979,68.6136,39755.0
2019-06-06 12:25:00,87.4,87.42,87.36,87.42,21188.0,68.6136,68.6293,68.5822,68.6293,21188.0
2019-06-06 12:30:00,87.41,87.47,87.4,87.46,28835.0,68.6215,68.6686,68.6136,68.6607,28835.0
2019-06-06 12:35:00,87.47,87.54,87.46,87.53,28155.0,68.6686,68.7235,68.6607,68.7157,28155.0
2019-06-06 12:40:00,87.52,87.61,87.51,87.59,33058.0,68.7078,68.7785,68.7,68.7628,33058.0
2019-06-06 12:45:00,87.59,87.64,87.52,87.52,42872.0,68.7628,68.8021,68.7078,68.7078,42872.0
2019-06-06 12:50:00,87.52,87.55,87.48,87.49,12087.0,68.7078,68.7314,68.6764,68.6843,12087.0
2019-06-06 12:55:00,87.49,87.52,87.45,87.51,11098.0,68.6843,68.7078,68.6529,68.7,11098.0
2019-06-06 13:00:00,87.51,87.6,87.51,87.59,10689.0,68.7,68.7707,68.7,68.7628,10689.0
2019-06-06 13:05:00,87.6,87.64,87.58,87.64,8092.0,68.7707,68.8021,68.755,68.8021,8092.0
2019-06-06 13:10:00,87.64,87.68,87.63,87.65,14260.0,68.8021,68.8335,68.7942,68.8099,14260.0
2019-06-06 13:15:00,87.65,87.71,87.61,87.65,24846.0,68.8099,68.857,68.7785,68.8099,24846.0
2019-06-06 13:20:00,87.65,87.73,87.64,87.68,23714.0,68.8099,68.8727,68.8021,68.8335,23714.0
2019-06-06 13:25:00,87.69,87.71,87.65,87.71,13068.0,68.8413,68.857,68.8099,68.857,13068.0
2019-06-06 13:30:00,87.72,87.74,87.7,87.73,15241.0,68.8649,68.8806,68.8492,68.8727,15241.0
2019-06-06 13:35:00,87.73,87.83,87.72,87.77,18744.0,68.8727,68.9512,68.8649,68.9041,18744.0
2019-06-06 13:40:00,87.79,87.85,87.78,87.85,24593.0,68.9198,68.9669,68.912,68.9669,24593.0
2019-06-06 13:45:00,87.84,87.85,87.8,87.81,9240.0,68.9591,68.9669,68.9277,68.9355,9240.0
2019-06-06 13:50:00,87.82,87.86,87.79,87.86,17430.0,68.9434,68.9748,68.9198,68.9748,17430.0
2019-06-06 13:55:00,87.86,87.9,87.85,87.9,12179.0,68.9748,69.0062,68.9669,69.0062,12179.0
2019-06-06 14:00:00,87.89,87.9,87.84,87.89,15438.0,68.9983,69.0062,68.9591,68.9983,15438.0
2019-06-06 14:05:00,87.9,87.94,87.89,87.94,21582.0,69.0062,69.0376,68.9983,69.0376,21582.0
2019-06-06 14:10:00,87.95,87.97,87.88,87.89,30584.0,69.0454,69.0611,68.9905,68.9983,30584.0
2019-06-06 14:15:00,87.9,87.93,87.85,87.87,29139.0,69.0062,69.0297,68.9669,68.9826,29139.0
2019-06-06 14:20:00,87.88,87.9,87.84,87.85,9566.0,68.9905,69.0062,68.9591,68.9669,9566.0
2019-06-06 14:25:00,87.84,87.89,87.78,87.89,14045.0,68.9591,68.9983,68.912,68.9983,14045.0
2019-06-06 14:30:00,87.88,87.98,87.87,87.96,40865.0,68.9905,69.069,68.9826,69.0533,40865.0
2019-06-06 14:35:00,87.95,87.97,87.85,87.87,14879.0,69.0454,69.0611,68.9669,68.9826,14879.0
2019-06-06 14:40:00,87.87,87.97,87.86,87.94,13876.0,68.9826,69.0611,68.9748,69.0376,13876.0
2019-06-06 14:45:00,87.95,88.0,87.93,87.96,25465.0,69.0454,69.0847,69.0297,69.0533,25465.0
2019-06-06 14:50:00,87.96,88.0,87.91,87.97,24624.0,69.0533,69.0847,69.014,69.0611,24624.0
2019-06-06 14:55:00,87.95,88.0,87.91,87.99,18726.0,69.0454,69.0847,69.014,69.0768,18726.0
2019-06-06 15:00:00,87.98,87.99,87.93,87.95,13207.0,69.069,69.0768,69.0297,69.0454,13207.0
2019-06-06 15:05:00,87.94,87.94,87.87,87.89,34173.0,69.0376,69.0376,68.9826,68.9983,34173.0
2019-06-06 15:10:00,87.9,87.91,87.8,87.8,22879.0,69.0062,69.014,68.9277,68.9277,22879.0
2019-06-06 15:15:00,87.8,87.87,87.79,87.85,16260.0,68.9277,68.9826,68.9198,68.9669,16260.0
2019-06-06 15:20:00,87.84,87.9,87.83,87.89,26273.0,68.9591,69.0062,68.9512,68.9983,26273.0
2019-06-06 15:25:00,87.88,87.91,87.85,87.87,24356.0,68.9905,69.014,68.9669,68.9826,24356.0
2019-06-06 15:30:00,87.88,87.9,87.85,87.88,51255.0,68.9905,69.0062,68.9669,68.9905,51255.0
2019-06-06 15:35:00,87.88,87.91,87.86,87.91,24657.0,68.9905,69.014,68.9748,69.014,24657.0
2019-06-06 15:40:00,87.91,87.92,87.82,87.83,33023.0,69.014,69.0219,68.9434,68.9512,33023.0
2019-06-06 15:45:00,87.83,87.85,87.72,87.74,71521.0,68.9512,68.9669,68.8649,68.8806,71521.0
2019-06-06 15:50:00,87.75,87.77,87.65,87.68,74637.0,68.8884,68.9041,68.8099,68.8335,74637.0
2019-06-06 15:55:00,87.67,87.79,87.63,87.72,176006.0,68.8256,68.9198,68.7942,68.8649,176006.0
2019-06-07 09:30:00,87.96,88.15,87.89,88.01,72936.0,69.0533,69.2024,68.9983,69.0925,72936.0
2019-06-07 09:35:00,87.97,88.18,87.95,88.15,31737.0,69.0611,69.226,69.0454,69.2024,31737.0
2019-06-07 09:40:00,88.17,88.31,88.17,88.23,16510.0,69.2181,69.328,69.2181,69.2652,16510.0
2019-06-07 09:45:00,88.2,88.45,88.18,88.45,25938.0,69.2417,69.4379,69.226,69.4379,25938.0
2019-06-07 09:50:00,88.44,88.46,88.37,88.44,11483.0,69.4301,69.4458,69.3751,69.4301,11483.0
2019-06-07 09:55:00,88.44,88.56,88.42,88.48,27098.0,69.4301,69.5243,69.4144,69.4615,27098.0
2019-06-07 10:00:00,88.5,88.55,88.4,88.53,29560.0,69.4772,69.5165,69.3987,69.5008,29560.0
2019-06-07 10:05:00,88.52,88.6,88.48,88.6,23947.0,69.4929,69.5557,69.4615,69.5557,23947.0
2019-06-07 10:10:00,88.59,88.59,88.49,88.52,20359.0,69.5479,69.5479,69.4693,69.4929,20359.0
2019-06-07 10:15:00,88.5,88.59,88.5,88.52,14681.0,69.4772,69.5479,69.4772,69.4929,14681.0
2019-06-07 10:20:00,88.51,88.54,88.45,88.51,15047.0,69.4851,69.5086,69.4379,69.4851,15047.0
2019-06-07 10:25:00,88.5,88.51,88.42,88.45,10480.0,69.4772,69.4851,69.4144,69.4379,10480.0
2019-06-07 10:30:00,88.45,88.52,88.4,88.48,34344.0,69.4379,69.4929,69.3987,69.4615,34344.0
2019-06-07 10:35:00,88.47,88.52,88.4,88.42,13045.0,69.4536,69.4929,69.3987,69.4144,13045.0
2019-06-07 10:40:00,88.41,88.48,88.27,88.3,22078.0,69.4065,69.4615,69.2966,69.3202,22078.0
2019-06-07 10:45:00,88.32,88.38,88.3,88.32,26279.0,69.3359,69.383,69.3202,69.3359,26279.0
2019-06-07 10:50:00,88.33,88.35,88.28,88.33,15607.0,69.3437,69.3594,69.3045,69.3437,15607.0
2019-06-07 10:55:00,88.33,88.35,88.23,88.26,22775.0,69.3437,69.3594,69.2652,69.2888,22775.0
2019-06-07 11:00:00,88.27,88.31,88.21,88.31,28324.0,69.2966,69.328,69.2495,69.328,28324.0
2019-06-07 11:05:00,88.3,88.35,88.28,88.32,13410.0,69.3202,69.3594,69.3045,69.3359,13410.0
2019-06-07 11:10:00,88.32,88.36,88.3,88.31,14130.0,69.3359,69.3673,69.3202,69.328,14130.0
2019-06-07 11:15:00,88.31,88.32,88.24,88.27,18509.0,69.328,69.3359,69.2731,69.2966,18509.0
2019-06-07 11:20:00,88.27,88.28,88.18,88.27,15424.0,69.2966,69.3045,69.226,69.2966,15424.0
2019-06-07 11:25:00,88.26,88.27,88.12,88.12,31707.0,69.2888,69.2966,69.1789,69.1789,31707.0
2019-06-07 11:30:00,88.14,88.17,87.9,87.95,35299.0,69.1946,69.2181,69.0062,69.0454,35299.0
2019-06-07 11:35:00,87.97,87.99,87.73,87.73,10859.0,69.0611,69.0768,68.8727,68.8727,10859.0
2019-06-07 11:40:00,87.76,87.79,87.63,87.69,13977.0,68.8963,68.9198,68.7942,68.8413,13977.0
2019-06-07 11:45:00,87.71,87.8,87.7,87.8,14137.0,68.857,68.9277,68.8492,68.9277,14137.0
2019-06-07 11:50:00,87.8,87.87,87.78,87.84,10030.0,68.9277,68.9826,68.912,68.9591,10030.0
2019-06-07 11:55:00,87.83,87.84,87.72,87.82,12101.0,68.9512,68.9591,68.8649,68.9434,12101.0
2019-06-07 12:00:00,87.81,87.84,87.7,87.71,26389.0,68.9355,68.9591,68.8492,68.857,26389.0
2019-06-07 12:05:00,87.7,87.79,87.69,87.75,8320.0,68.8492,68.9198,68.8413,68.8884,8320.0
2019-06-07 12:10:00,87.77,87.88,87.76,87.86,12524.0,68.9041,68.9905,68.8963,68.9748,12524.0
2019-06-07 12:15:00,87.86,87.93,87.84,87.92,12299.0,68.9748,69.0297,68.9591,69.0219,12299.0
2019-06-07 12:20:00,87.92,87.94,87.88,87.92,9529.0,69.0219,69.0376,68.9905,69.0219,9529.0
2019-06-07 12:25:00,87.9,87.92,87.85,87.89,12455.0,69.0062,69.0219,68.9669,68.9983,12455.0
2019-06-07 12:30:00,87.89,87.99,87.88,87.96,11725.0,68.9983,69.0768,68.9905,69.0533,11725.0
2019-06-07 12:35:00,87.98,87.99,87.91,87.94,13429.0,69.069,69.0768,69.014,69.0376,13429.0
2019-06-07 12:40:00,87.92,87.95,87.9,87.94,9718.0,69.0219,69.0454,69.0062,69.0376,9718.0
2019-06-07 12:45:00,87.95,88.0,87.94,87.97,12456.0,69.0454,69.0847,69.0376,69.0611,12456.0
2019-06-07 12:50:00,87.97,88.02,87.92,88.01,16683.0,69.0611,69.1004,69.0219,69.0925,16683.0
2019-06-07 12:55:00,88.0,88.11,88.0,88.11,10667.0,69.0847,69.171,69.0847,69.171,10667.0
2019-06-07 13:00:00,88.11,88.14,88.06,88.11,7220.0,69.171,69.1946,69.1318,69.171,7220.0
2019-06-07 13:05:00,88.11,88.17,88.1,88.14,8596.0,69.171,69.2181,69.1632,69.1946,8596.0
2019-06-07 13:10:00,88.16,88.17,88.13,88.14,6679.0,69.2103,69.2181,69.1867,69.1946,6679.0
2019-06-07 13:15:00,88.15,88.21,88.13,88.17,11810.0,69.2024,69.2495,69.1867,69.2181,11810.0
2019-06-07 13:20:00,88.17,88.22,88.05,88.05,6796.0,69.2181,69.2574,69.1239,69.1239,6796.0
2019-06-07 13:25:00,88.07,88.09,87.98,87.98,10442.0,69.1396,69.1553,69.069,69.069,10442.0
2019-06-07 13:30:00,88.0,88.04,87.96,87.97,12702.0,69.0847,69.1161,69.0533,69.0611,12702.0
2019-06-07 13:35:00,87.95,87.99,87.9,87.92,6867.0,69.0454,69.0768,69.0062,69.0219,6867.0
2019-06-07 13:40:00,87.93,87.95,87.89,87.95,8240.0,69.0297,69.0454,68.9983,69.0454,8240.0
2019-06-07 13:45:00,87.95,87.96,87.82,87.82,10016.0,69.0454,69.0533,68.9434,68.9434,10016.0
2019-06-07 13:50:00,87.8,87.83,87.61,87.61,10845.0,68.9277,68.9512,68.7785,68.7785,10845.0
2019-06-07 13:55:00,87.62,87.65,87.54,87.55,18264.0,68.7864,68.8099,68.7235,68.7314,18264.0
2019-06-07 14:00:00,87.53,87.55,87.48,87.52,30465.0,68.7157,68.7314,68.6764,68.7078,30465.0
2019-06-07 14:05:00,87.51,87.52,87.36,87.38,45730.0,68.7,68.7078,68.5822,68.5979,45730.0
2019-06-07 14:10:00,87.39,87.39,87.11,87.15,59340.0,68.6058,68.6058,68.386,68.4174,59340.0
2019-06-07 14:15:00,87.15,87.32,87.14,87.26,38683.0,68.4174,68.5508,68.4095,68.5037,38683.0
2019-06-07 14:20:00,87.26,87.32,87.22,87.32,22929.0,68.5037,68.5508,68.4723,68.5508,22929.0
2019-06-07 14:25:00,87.31,87.35,87.23,87.35,16665.0,68.543,68.5744,68.4802,68.5744,16665.0
2019-06-07 14:30:00,87.34,87.38,87.28,87.3,53175.0,68.5665,68.5979,68.5194,68.5351,53175.0
2019-06-07 14:35:00,87.31,87.37,87.28,87.34,20227.0,68.543,68.5901,68.5194,68.5665,20227.0
2019-06-07 14:40:00,87.33,87.38,87.27,87.28,16309.0,68.5587,68.5979,68.5116,68.5194,16309.0
2019-06-07 14:45:00,87.28,87.31,87.24,87.26,57678.0,68.5194,68.543,68.488,68.5037,57678.0
2019-06-07 14:50:00,87.26,87.27,87.07,87.09,37983.0,68.5037,68.5116,68.3546,68.3703,37983.0
2019-06-07 14:55:00,87.07,87.09,86.94,87.0,43873.0,68.3546,68.3703,68.2525,68.2996,43873.0
2019-06-07 15:00:00,86.99,87.11,86.98,87.03,37697.0,68.2918,68.386,68.2839,68.3232,37697.0
2019-06-07 15:05:00,87.03,87.13,86.98,87.13,21801.0,68.3232,68.4017,68.2839,68.4017,21801.0
2019-06-07 15:10:00,87.12,87.23,87.1,87.22,24470.0,68.3938,68.4802,68.3781,68.4723,24470.0
2019-06-07 15:15:00,87.22,87.25,87.2,87.22,30333.0,68.4723,68.4959,68.4566,68.4723,30333.0
2019-06-07 15:20:00,87.23,87.28,87.2,87.22,54739.0,68.4802,68.5194,68.4566,68.4723,54739.0
2019-06-07 15:25:00,87.23,87.31,87.2,87.27,34317.0,68.4802,68.543,68.4566,68.5116,34317.0
2019-06-07 15:30:00,87.28,87.35,87.22,87.29,90768.0,68.5194,68.5744,68.4723,68.5273,90768.0
2019-06-07 15:35:00,87.28,87.29,87.11,87.12,36383.0,68.5194,68.5273,68.386,68.3938,36383.0
2019-06-07 15:40:00,87.13,87.26,87.1,87.19,42508.0,68.4017,68.5037,68.3781,68.4488,42508.0
2019-06-07 15:45:00,87.19,87.2,87.08,87.11,91996.0,68.4488,68.4566,68.3624,68.386,91996.0
2019-06-07 15:50:00,87.12,87.2,87.08,87.2,141191.0,68.3938,68.4566,68.3624,68.4566,141191.0
2019-06-07 15:55:00,87.2,87.22,87.05,87.05,311579.0,68.4566,68.4723,68.3389,68.3389,311579.0
2019-06-10 09:30:00,86.93,86.97,86.47,86.5,73824.0,68.2447,68.2761,67.8835,67.9071,73824.0
2019-06-10 09:35:00,86.51,86.57,86.38,86.51,31012.0,67.9149,67.962,67.8129,67.9149,31012.0
2019-06-10 09:40:00,86.52,86.54,86.26,86.42,14553.0,67.9228,67.9385,67.7187,67.8443,14553.0
2019-06-10 09:45:00,86.39,86.57,86.39,86.56,18092.0,67.8207,67.962,67.8207,67.9542,18092.0
2019-06-10 09:50:00,86.55,86.55,86.41,86.46,12251.0,67.9463,67.9463,67.8364,67.8757,12251.0
2019-06-10 09:55:00,86.46,86.51,86.4,86.45,14314.0,67.8757,67.9149,67.8286,67.8678,14314.0
2019-06-10 10:00:00,86.45,86.46,86.25,86.28,25552.0,67.8678,67.8757,67.7108,67.7344,25552.0
2019-06-10 10:05:00,86.3,86.44,86.26,86.41,16593.0,67.7501,67.86,67.7187,67.8364,16593.0
2019-06-10 10:10:00,86.39,86.41,86.32,86.36,20593.0,67.8207,67.8364,67.7658,67.7972,20593.0
2019-06-10 10:15:00,86.34,86.35,86.21,86.24,21624.0,67.7815,67.7893,67.6794,67.703,21624.0
2019-06-10 10:20:00,86.25,86.26,86.08,86.08,26747.0,67.7108,67.7187,67.5774,67.5774,26747.0
2019-06-10 10:25:00,86.08,86.3,86.08,86.27,29618.0,67.5774,67.7501,67.5774,67.7265,29618.0
2019-06-10 10:30:00,86.28,86.42,86.28,86.41,21351.0,67.7344,67.8443,67.7344,67.8364,21351.0
2019-06-10 10:35:00,86.42,86.6,86.42,86.58,54665.0,67.8443,67.9856,67.8443,67.9699,54665.0
2019-06-10 10:40:00,86.59,86.66,86.53,86.62,30622.0,67.9777,68.0327,67.9306,68.0013,30622.0
2019-06-10 10:45:00,86.62,86.65,86.53,86.61,23248.0,68.0013,68.0249,67.9306,67.9934,23248.0
2019-06-10 10:50:00,86.59,86.66,86.46,86.48,18322.0,67.9777,68.0327,67.8757,67.8914,18322.0
2019-06-10 10:55:00,86.49,86.57,86.48,86.56,15562.0,67.8992,67.962,67.8914,67.9542,15562.0
2019-06-10 11:00:00,86.58,86.59,86.52,86.55,23893.0,67.9699,67.9777,67.9228,67.9463,23893.0
2019-06-10 11:05:00,86.53,86.53,86.4,86.48,11468.0,67.9306,67.9306,67.8286,67.8914,11468.0
2019-06-10 11:10:00,86.48,86.5,86.37,86.46,12240.0,67.8914,67.9071,67.805,67.8757,12240.0
2019-06-10 11:15:00,86.45,86.45,86.39,86.42,10902.0,67.8678,67.8678,67.8207,67.8443,10902.0
2019-06-10 11:20:00,86.43,86.56,86.37,86.55,29048.0,67.8521,67.9542,67.805,67.9463,29048.0
2019-06-10 11:25:00,86.55,86.62,86.51,86.61,23918.0,67.9463,68.0013,67.9149,67.9934,23918.0
2019-06-10 11:30:00,86.6,86.73,86.6,86.7,20896.0,67.9856,68.0877,67.9856,68.0641,20896.0
2019-06-10 11:35:00,86.69,86.73,86.62,86.65,12349.0,68.0563,68.0877,68.0013,68.0249,12349.0
2019-06-10 11:40:00,86.65,86.68,86.61,86.61,20825.0,68.0249,68.0484,67.9934,67.9934,20825.0
2019-06-10 11:45:00,86.61,86.69,86.61,86.63,19202.0,67.9934,68.0563,67.9934,68.0092,19202.0
2019-06-10 11:50:00,86.62,86.63,86.56,86.57,19484.0,68.0013,68.0092,67.9542,67.962,19484.0
2019-06-10 11:55:00,86.56,86.62,86.55,86.57,18316.0,67.9542,68.0013,67.9463,67.962,18316.0
2019-06-10 12:00:00,86.58,86.61,86.56,86.6,12964.0,67.9699,67.9934,67.9542,67.9856,12964.0
2019-06-10 12:05:00,86.6,86.65,86.56,86.6,14601.0,67.9856,68.0249,67.9542,67.9856,14601.0
2019-06-10 12:10:00,86.59,86.59,86.52,86.54,17269.0,67.9777,67.9777,67.9228,67.9385,17269.0
2019-06-10 12:15:00,86.53,86.6,86.52,86.57,11200.0,67.9306,67.9856,67.9228,67.962,11200.0
2019-06-10 12:20:00,86.58,86.63,86.57,86.61,11273.0,67.9699,68.0092,67.962,67.9934,11273.0
2019-06-10 12:25:00,86.6,86.64,86.54,86.54,10320.0,67.9856,68.017,67.9385,67.9385,10320.0
2019-06-10 12:30:00,86.53,86.55,86.46,86.46,10480.0,67.9306,67.9463,67.8757,67.8757,10480.0
2019-06-10 12:35:00,86.49,86.51,86.45,86.46,10100.0,67.8992,67.9149,67.8678,67.8757,10100.0
2019-06-10 12:40:00,86.47,86.49,86.44,86.46,12735.0,67.8835,67.8992,67.86,67.8757,12735.0
2019-06-10 12:45:00,86.45,86.48,86.41,86.45,29541.0,67.8678,67.8914,67.8364,67.8678,29541.0
2019-06-10 12:50:00,86.44,86.46,86.38,86.42,7976.0,67.86,67.8757,67.8129,67.8443,7976.0
2019-06-10 12:55:00,86.41,86.46,86.4,86.42,7558.0,67.8364,67.8757,67.8286,67.8443,7558.0
2019-06-10 13:00:00,86.44,86.48,86.43,86.45,7994.0,67.86,67.8914,67.8521,67.8678,7994.0
2019-06-10 13:05:00,86.45,86.45,86.35,86.4,9955.0,67.8678,67.8678,67.7893,67.8286,9955.0
2019-06-10 13:10:00,86.41,86.47,86.39,86.45,9643.0,67.8364,67.8835,67.8207,67.8678,9643.0
2019-06-10 13:15:00,86.46,86.47,86.37,86.38,11576.0,67.8757,67.8835,67.805,67.8129,11576.0
2019-06-10 13:20:00,86.37,86.37,86.32,86.34,11176.0,67.805,67.805,67.7658,67.7815,11176.0
2019-06-10 13:25:00,86.34,86.42,86.33,86.42,10469.0,67.7815,67.8443,67.7736,67.8443,10469.0
2019-06-10 13:30:00,86.41,86.42,86.34,86.38,8932.0,67.8364,67.8443,67.7815,67.8129,8932.0
2019-06-10 13:35:00,86.38,86.39,86.34,86.35,10306.0,67.8129,67.8207,67.7815,67.7893,10306.0
2019-06-10 13:40:00,86.35,86.38,86.26,86.26,18989.0,67.7893,67.8129,67.7187,67.7187,18989.0
2019-06-10 13:45:00,86.28,86.31,86.27,86.31,11847.0,67.7344,67.7579,67.7265,67.7579,11847.0
2019-06-10 13:50:00,86.3,86.43,86.3,86.38,17850.0,67.7501,67.8521,67.7501,67.8129,17850.0
2019-06-10 13:55:00,86.38,86.39,86.33,86.35,9109.0,67.8129,67.8207,67.7736,67.7893,9109.0
2019-06-10 14:00:00,86.34,86.36,86.26,86.34,16464.0,67.7815,67.7972,67.7187,67.7815,16464.0
2019-06-10 14:05:00,86.33,86.34,86.3,86.33,16616.0,67.7736,67.7815,67.7501,67.7736,16616.0
2019-06-10 14:10:00,86.35,86.38,86.32,86.37,17050.0,67.7893,67.8129,67.7658,67.805,17050.0
2019-06-10 14:15:00,86.36,86.4,86.34,86.35,9502.0,67.7972,67.8286,67.7815,67.7893,9502.0
2019-06-10 14:20:00,86.36,86.38,86.33,86.34,15135.0,67.7972,67.8129,67.7736,67.7815,15135.0
2019-06-10 14:25:00,86.34,86.34,86.26,86.26,11808.0,67.7815,67.7815,67.7187,67.7187,11808.0
2019-06-10 14:30:00,86.27,86.37,86.23,86.37,16597.0,67.7265,67.805,67.6951,67.805,16597.0
2019-06-10 14:35:00,86.36,86.39,86.33,86.34,12341.0,67.7972,67.8207,67.7736,67.7815,12341.0
2019-06-10 14:40:00,86.35,86.41,86.33,86.33,15930.0,67.7893,67.8364,67.7736,67.7736,15930.0
2019-06-10 14:45:00,86.33,86.35,86.28,86.32,12866.0,67.7736,67.7893,67.7344,67.7658,12866.0
2019-06-10 14:50:00,86.31,86.31,86.28,86.31,13726.0,67.7579,67.7579,67.7344,67.7579,13726.0
2019-06-10 14:55:00,86.3,86.35,86.26,86.34,19852.0,67.7501,67.7893,67.7187,67.7815,19852.0
2019-06-10 15:00:00,86.34,86.39,86.29,86.3,19344.0,67.7815,67.8207,67.7422,67.7501,19344.0
2019-06-10 15:05:00,86.3,86.3,86.21,86.24,25362.0,67.7501,67.7501,67.6794,67.703,25362.0
2019-06-10 15:10:00,86.25,86.27,86.19,86.23,30483.0,67.7108,67.7265,67.6637,67.6951,30483.0
2019-06-10 15:15:00,86.24,86.3,86.24,86.3,21237.0,67.703,67.7501,67.703,67.7501,21237.0
2019-06-10 15:20:00,86.29,86.32,86.22,86.25,18970.0,67.7422,67.7658,67.6873,67.7108,18970.0
2019-06-10 15:25:00,86.26,86.28,86.14,86.15,21226.0,67.7187,67.7344,67.6245,67.6323,21226.0
2019-06-10 15:30:00,86.15,86.15,86.09,86.09,24478.0,67.6323,67.6323,67.5852,67.5852,24478.0
2019-06-10 15:35:00,86.09,86.15,86.06,86.14,53325.0,67.5852,67.6323,67.5617,67.6245,53325.0
2019-06-10 15:40:00,86.14,86.2,86.08,86.15,53163.0,67.6245,67.6716,67.5774,67.6323,53163.0
2019-06-10 15:45:00,86.16,86.16,86.04,86.12,65604.0,67.6402,67.6402,67.546,67.6088,65604.0
2019-06-10 15:50:00,86.13,86.25,86.11,86.25,126627.0,67.6166,67.7108,67.6009,67.7108,126627.0
2019-06-10 15:55:00,86.24,86.31,86.21,86.26,233370.0,67.703,67.7579,67.6794,67.7187,233370.0
2019-06-11 09:30:00,86.04,86.49,86.04,86.42,50044.0,67.546,67.8992,67.546,67.8443,50044.0
2019-06-11 09:35:00,86.39,86.41,86.25,86.28,13624.0,67.8207,67.8364,67.7108,67.7344,13624.0
2019-06-11 09:40:00,86.27,86.3,86.07,86.15,22585.0,67.7265,67.7501,67.5695,67.6323,22585.0
2019-06-11 09:45:00,86.15,86.25,86.1,86.17,17386.0,67.6323,67.7108,67.5931,67.648,17386.0
2019-06-11 09:50:00,86.17,86.24,86.06,86.08,20325.0,67.648,67.703,67.5617,67.5774,20325.0
2019-06-11 09:55:00,86.12,86.26,86.1,86.23,17524.0,67.6088,67.7187,67.5931,67.6951,17524.0
2019-06-11 10:00:00,86.23,86.26,86.15,86.23,19943.0,67.6951,67.7187,67.6323,67.6951,19943.0
2019-06-11 10:05:00,86.25,86.28,86.18,86.26,14409.0,67.7108,67.7344,67.6559,67.7187,14409.0
2019-06-11 10:10:00,86.25,86.35,86.2,86.25,21936.0,67.7108,67.7893,67.6716,67.7108,21936.0
2019-06-11 10:15:00,86.24,86.26,86.16,86.22,14009.0,67.703,67.7187,67.6402,67.6873,14009.0
2019-06-11 10:20:00,86.2,86.21,86.1,86.15,16565.0,67.6716,67.6794,67.5931,67.6323,16565.0
2019-06-11 10:25:00,86.15,86.22,86.14,86.16,9615.0,67.6323,67.6873,67.6245,67.6402,9615.0
2019-06-11 10:30:00,86.15,86.25,86.12,86.21,13179.0,67.6323,67.7108,67.6088,67.6794,13179.0
2019-06-11 10:35:00,86.22,86.22,86.1,86.11,26680.0,67.6873,67.6873,67.5931,67.6009,26680.0
2019-06-11 10:40:00,86.1,86.28,86.1,86.27,37431.0,67.5931,67.7344,67.5931,67.7265,37431.0
2019-06-11 10:45:00,86.29,86.31,86.22,86.23,12321.0,67.7422,67.7579,67.6873,67.6951,12321.0
2019-06-11 10:50:00,86.22,86.22,86.14,86.2,7851.0,67.6873,67.6873,67.6245,67.6716,7851.0
2019-06-11 10:55:00,86.2,86.22,86.16,86.2,9406.0,67.6716,67.6873,67.6402,67.6716,9406.0
2019-06-11 11:00:00,86.22,86.23,86.13,86.13,13357.0,67.6873,67.6951,67.6166,67.6166,13357.0
2019-06-11 11:05:00,86.13,86.19,86.12,86.19,12349.0,67.6166,67.6637,67.6088,67.6637,12349.0
2019-06-11 11:10:00,86.19,86.21,86.15,86.2,26973.0,67.6637,67.6794,67.6323,67.6716,26973.0
2019-06-11 11:15:00,86.2,86.21,86.12,86.15,21632.0,67.6716,67.6794,67.6088,67.6323,21632.0
2019-06-11 11:20:00,86.17,86.21,86.13,86.14,10092.0,67.648,67.6794,67.6166,67.6245,10092.0
2019-06-11 11:25:00,86.14,86.22,86.14,86.2,18380.0,67.6245,67.6873,67.6245,67.6716,18380.0
2019-06-11 11:30:00,86.19,86.19,86.1,86.16,25819.0,67.6637,67.6637,67.5931,67.6402,25819.0
2019-06-11 11:35:00,86.16,86.23,86.14,86.23,16924.0,67.6402,67.6951,67.6245,67.6951,16924.0
2019-06-11 11:40:00,86.23,86.23,86.16,86.19,15404.0,67.6951,67.6951,67.6402,67.6637,15404.0
2019-06-11 11:45:00,86.19,86.31,86.15,86.3,82728.0,67.6637,67.7579,67.6323,67.7501,82728.0
2019-06-11 11:50:00,86.3,86.35,86.25,86.33,91173.0,67.7501,67.7893,67.7108,67.7736,91173.0
2019-06-11 11:55:00,86.34,86.36,86.24,86.3,23124.0,67.7815,67.7972,67.703,67.7501,23124.0
2019-06-11 12:00:00,86.31,86.32,86.16,86.18,15418.0,67.7579,67.7658,67.6402,67.6559,15418.0
2019-06-11 12:05:00,86.17,86.17,86.07,86.07,8729.0,67.648,67.648,67.5695,67.5695,8729.0
2019-06-11 12:10:00,86.07,86.07,85.92,85.93,28459.0,67.5695,67.5695,67.4518,67.4596,28459.0
2019-06-11 12:15:00,85.93,85.94,85.74,85.75,22021.0,67.4596,67.4675,67.3105,67.3183,22021.0
2019-06-11 12:20:00,85.74,85.77,85.64,85.65,24066.0,67.3105,67.334,67.2319,67.2398,24066.0
2019-06-11 12:25:00,85.64,85.71,85.61,85.7,24207.0,67.2319,67.2869,67.2084,67.2791,24207.0
2019-06-11 12:30:00,85.73,85.76,85.68,85.68,22722.0,67.3026,67.3262,67.2634,67.2634,22722.0
2019-06-11 12:35:00,85.68,85.82,85.68,85.79,12674.0,67.2634,67.3733,67.2634,67.3497,12674.0
2019-06-11 12:40:00,85.78,85.81,85.73,85.75,10305.0,67.3419,67.3654,67.3026,67.3183,10305.0
2019-06-11 12:45:00,85.77,85.79,85.73,85.75,6956.0,67.334,67.3497,67.3026,67.3183,6956.0
2019-06-11 12:50:00,85.74,85.75,85.69,85.74,14414.0,67.3105,67.3183,67.2712,67.3105,14414.0
2019-06-11 12:55:00,85.74,85.77,85.64,85.66,18913.0,67.3105,67.334,67.2319,67.2476,18913.0
2019-06-11 13:00:00,85.67,85.76,85.62,85.73,21763.0,67.2555,67.3262,67.2162,67.3026,21763.0
2019-06-11 13:05:00,85.72,85.75,85.7,85.7,8894.0,67.2948,67.3183,67.2791,67.2791,8894.0
2019-06-11 13:10:00,85.69,85.77,85.67,85.76,11981.0,67.2712,67.334,67.2555,67.3262,11981.0
2019-06-11 13:15:00,85.76,85.83,85.75,85.76,10973.0,67.3262,67.3811,67.3183,67.3262,10973.0
2019-06-11 13:20:00,85.75,85.77,85.7,85.71,10832.0,67.3183,67.334,67.2791,67.2869,10832.0
2019-06-11 13:25:00,85.7,85.73,85.68,85.73,10227.0,67.2791,67.3026,67.2634,67.3026,10227.0
2019-06-11 13:30:00,85.72,85.76,85.71,85.73,10818.0,67.2948,67.3262,67.2869,67.3026,10818.0
2019-06-11 13:35:00,85.74,85.77,85.73,85.76,11789.0,67.3105,67.334,67.3026,67.3262,11789.0
2019-06-11 13:40:00,85.77,85.8,85.75,85.75,8494.0,67.334,67.3576,67.3183,67.3183,8494.0
2019-06-11 13:45:00,85.74,85.83,85.74,85.83,22357.0,67.3105,67.3811,67.3105,67.3811,22357.0
2019-06-11 13:50:00,85.82,85.83,85.76,85.79,10620.0,67.3733,67.3811,67.3262,67.3497,10620.0
2019-06-11 13:55:00,85.8,85.82,85.74,85.74,10831.0,67.3576,67.3733,67.3105,67.3105,10831.0
2019-06-11 14:00:00,85.74,85.83,85.72,85.82,17078.0,67.3105,67.3811,67.2948,67.3733,17078.0
2019-06-11 14:05:00,85.81,85.87,85.81,85.84,16993.0,67.3654,67.4125,67.3654,67.389,16993.0
2019-06-11 14:10:00,85.84,85.85,85.78,85.84,16605.0,67.389,67.3968,67.3419,67.389,16605.0
2019-06-11 14:15:00,85.85,85.87,85.83,85.83,9338.0,67.3968,67.4125,67.3811,67.3811,9338.0
2019-06-11 14:20:00,85.84,85.84,85.79,85.79,14629.0,67.389,67.389,67.3497,67.3497,14629.0
2019-06-11 14:25:00,85.79,85.79,85.69,85.69,24149.0,67.3497,67.3497,67.2712,67.2712,24149.0
2019-06-11 14:30:00,85.68,85.68,85.62,85.67,17563.0,67.2634,67.2634,67.2162,67.2555,17563.0
2019-06-11 14:35:00,85.67,85.75,85.66,85.69,25343.0,67.2555,67.3183,67.2476,67.2712,25343.0
2019-06-11 14:40:00,85.68,85.69,85.58,85.58,18711.0,67.2634,67.2712,67.1848,67.1848,18711.0
2019-06-11 14:45:00,85.58,85.58,85.44,85.45,26695.0,67.1848,67.1848,67.0749,67.0828,26695.0
2019-06-11 14:50:00,85.46,85.49,85.41,85.42,12432.0,67.0906,67.1142,67.0514,67.0592,12432.0
2019-06-11 14:55:00,85.42,85.48,85.38,85.48,16139.0,67.0592,67.1063,67.0278,67.1063,16139.0
2019-06-11 15:00:00,85.48,85.48,85.38,85.38,18753.0,67.1063,67.1063,67.0278,67.0278,18753.0
2019-06-11 15:05:00,85.38,85.39,85.29,85.35,24595.0,67.0278,67.0357,66.9572,67.0043,24595.0
2019-06-11 15:10:00,85.39,85.43,85.34,85.34,14531.0,67.0357,67.0671,66.9964,66.9964,14531.0
2019-06-11 15:15:00,85.36,85.36,85.18,85.2,32688.0,67.0121,67.0121,66.8708,66.8865,32688.0
2019-06-11 15:20:00,85.2,85.21,85.07,85.09,40946.0,66.8865,66.8944,66.7845,66.8002,40946.0
2019-06-11 15:25:00,85.1,85.16,85.07,85.15,20125.0,66.808,66.8551,66.7845,66.8473,20125.0
2019-06-11 15:30:00,85.15,85.27,85.13,85.14,23741.0,66.8473,66.9415,66.8316,66.8394,23741.0
2019-06-11 15:35:00,85.15,85.35,85.15,85.33,26145.0,66.8473,67.0043,66.8473,66.9886,26145.0
2019-06-11 15:40:00,85.32,85.36,85.27,85.34,33384.0,66.9807,67.0121,66.9415,66.9964,33384.0
2019-06-11 15:45:00,85.34,85.4,85.26,85.4,40058.0,66.9964,67.0435,66.9336,67.0435,40058.0
2019-06-11 15:50:00,85.4,85.63,85.4,85.62,107771.0,67.0435,67.2241,67.0435,67.2162,107771.0
2019-06-11 15:55:00,85.61,85.66,85.5,85.63,217356.0,67.2084,67.2476,67.122,67.2241,217356.0
2019-06-12 09:30:00,86.12,86.58,86.12,86.26,56605.0,67.6088,67.9699,67.6088,67.7187,56605.0
2019-06-12 09:35:00,86.3,86.43,86.29,86.39,10669.0,67.7501,67.8521,67.7422,67.8207,10669.0
2019-06-12 09:40:00,86.39,86.47,86.25,86.3,34760.0,67.8207,67.8835,67.7108,67.7501,34760.0
2019-06-12 09:45:00,86.31,86.44,86.21,86.26,32500.0,67.7579,67.86,67.6794,67.7187,32500.0
2019-06-12 09:50:00,86.27,86.38,86.25,86.27,33593.0,67.7265,67.8129,67.7108,67.7265,33593.0
2019-06-12 09:55:00,86.27,86.44,86.26,86.39,33143.0,67.7265,67.86,67.7187,67.8207,33143.0
2019-06-12 10:00:00,86.4,86.54,86.39,86.48,27459.0,67.8286,67.9385,67.8207,67.8914,27459.0
2019-06-12 10:05:00,86.48,86.55,86.43,86.48,54691.0,67.8914,67.9463,67.8521,67.8914,54691.0
2019-06-12 10:10:00,86.48,86.66,86.46,86.65,52471.0,67.8914,68.0327,67.8757,68.0249,52471.0
2019-06-12 10:15:00,86.64,86.78,86.61,86.77,25660.0,68.017,68.1269,67.9934,68.1191,25660.0
2019-06-12 10:20:00,86.78,86.78,86.56,86.58,22707.0,68.1269,68.1269,67.9542,67.9699,22707.0
2019-06-12 10:25:00,86.58,86.66,86.51,86.54,23336.0,67.9699,68.0327,67.9149,67.9385,23336.0
2019-06-12 10:30:00,86.56,86.76,86.53,86.72,24172.0,67.9542,68.1112,67.9306,68.0798,24172.0
2019-06-12 10:35:00,86.71,86.77,86.65,86.72,30471.0,68.072,68.1191,68.0249,68.0798,30471.0
2019-06-12 10:40:00,86.73,86.77,86.68,86.74,17979.0,68.0877,68.1191,68.0484,68.0955,17979.0
2019-06-12 10:45:00,86.75,86.79,86.62,86.68,18738.0,68.1034,68.1348,68.0013,68.0484,18738.0
2019-06-12 10:50:00,86.7,86.76,86.6,86.6,25072.0,68.0641,68.1112,67.9856,67.9856,25072.0
2019-06-12 10:55:00,86.62,86.76,86.62,86.73,17045.0,68.0013,68.1112,68.0013,68.0877,17045.0
2019-06-12 11:00:00,86.73,86.74,86.65,86.7,23838.0,68.0877,68.0955,68.0249,68.0641,23838.0
2019-06-12 11:05:00,86.69,86.72,86.64,86.67,26133.0,68.0563,68.0798,68.017,68.0406,26133.0
2019-06-12 11:10:00,86.67,86.7,86.63,86.66,9190.0,68.0406,68.0641,68.0092,68.0327,9190.0
2019-06-12 11:15:00,86.66,86.67,86.58,86.6,14721.0,68.0327,68.0406,67.9699,67.9856,14721.0
2019-06-12 11:20:00,86.6,86.63,86.55,86.59,13474.0,67.9856,68.0092,67.9463,67.9777,13474.0
2019-06-12 11:25:00,86.59,86.67,86.57,86.67,23952.0,67.9777,68.0406,67.962,68.0406,23952.0
2019-06-12 11:30:00,86.67,86.75,86.67,86.71,24137.0,68.0406,68.1034,68.0406,68.072,24137.0
2019-06-12 11:35:00,86.72,86.8,86.72,86.79,27074.0,68.0798,68.1426,68.0798,68.1348,27074.0
2019-06-12 11:40:00,86.79,86.85,86.76,86.79,23219.0,68.1348,68.1819,68.1112,68.1348,23219.0
2019-06-12 11:45:00,86.79,86.83,86.78,86.82,24366.0,68.1348,68.1662,68.1269,68.1583,24366.0
2019-06-12 11:50:00,86.82,86.87,86.73,86.77,27490.0,68.1583,68.1976,68.0877,68.1191,27490.0
2019-06-12 11:55:00,86.77,86.86,86.77,86.83,27480.0,68.1191,68.1897,68.1191,68.1662,27480.0
2019-06-12 12:00:00,86.83,86.84,86.77,86.8,13833.0,68.1662,68.174,68.1191,68.1426,13833.0
2019-06-12 12:05:00,86.8,86.82,86.77,86.79,16397.0,68.1426,68.1583,68.1191,68.1348,16397.0
2019-06-12 12:10:00,86.79,86.81,86.77,86.79,12615.0,68.1348,68.1505,68.1191,68.1348,12615.0
2019-06-12 12:15:00,86.8,86.83,86.75,86.8,13816.0,68.1426,68.1662,68.1034,68.1426,13816.0
2019-06-12 12:20:00,86.8,86.81,86.77,86.78,14429.0,68.1426,68.1505,68.1191,68.1269,14429.0
2019-06-12 12:25:00,86.76,86.8,86.74,86.77,10825.0,68.1112,68.1426,68.0955,68.1191,10825.0
2019-06-12 12:30:00,86.77,86.81,86.75,86.78,22494.0,68.1191,68.1505,68.1034,68.1269,22494.0
2019-06-12 12:35:00,86.78,86.78,86.71,86.74,17847.0,68.1269,68.1269,68.072,68.0955,17847.0
2019-06-12 12:40:00,86.75,86.75,86.66,86.68,7645.0,68.1034,68.1034,68.0327,68.0484,7645.0
2019-06-12 12:45:00,86.68,86.69,86.59,86.6,12924.0,68.0484,68.0563,67.9777,67.9856,12924.0
2019-06-12 12:50:00,86.6,86.61,86.51,86.52,8352.0,67.9856,67.9934,67.9149,67.9228,8352.0
2019-06-12 12:55:00,86.52,86.62,86.52,86.62,8139.0,67.9228,68.0013,67.9228,68.0013,8139.0
2019-06-12 13:00:00,86.62,86.63,86.59,86.61,9218.0,68.0013,68.0092,67.9777,67.9934,9218.0
2019-06-12 13:05:00,86.6,86.62,86.57,86.61,8902.0,67.9856,68.0013,67.962,67.9934,8902.0
2019-06-12 13:10:00,86.6,86.63,86.59,86.6,7531.0,67.9856,68.0092,67.9777,67.9856,7531.0
2019-06-12 13:15:00,86.6,86.6,86.54,86.6,5192.0,67.9856,67.9856,67.9385,67.9856,5192.0
2019-06-12 13:20:00,86.6,86.64,86.52,86.53,14785.0,67.9856,68.017,67.9228,67.9306,14785.0
2019-06-12 13:25:00,86.55,86.59,86.54,86.57,10017.0,67.9463,67.9777,67.9385,67.962,10017.0
2019-06-12 13:30:00,86.57,86.57,86.52,86.55,8722.0,67.962,67.962,67.9228,67.9463,8722.0
2019-06-12 13:35:00,86.54,86.56,86.52,86.52,7946.0,67.9385,67.9542,67.9228,67.9228,7946.0
2019-06-12 13:40:00,86.52,86.53,86.49,86.52,8164.0,67.9228,67.9306,67.8992,67.9228,8164.0
2019-06-12 13:45:00,86.52,86.54,86.47,86.51,24934.0,67.9228,67.9385,67.8835,67.9149,24934.0
2019-06-12 13:50:00,86.51,86.53,86.49,86.51,14878.0,67.9149,67.9306,67.8992,67.9149,14878.0
2019-06-12 13:55:00,86.52,86.53,86.49,86.51,10108.0,67.9228,67.9306,67.8992,67.9149,10108.0
2019-06-12 14:00:00,86.52,86.53,86.44,86.44,13728.0,67.9228,67.9306,67.86,67.86,13728.0
2019-06-12 14:05:00,86.44,86.45,86.4,86.4,10539.0,67.86,67.8678,67.8286,67.8286,10539.0
2019-06-12 14:10:00,86.4,86.43,86.36,86.42,9369.0,67.8286,67.8521,67.7972,67.8443,9369.0
2019-06-12 14:15:00,86.42,86.43,86.39,86.41,7377.0,67.8443,67.8521,67.8207,67.8364,7377.0
2019-06-12 14:20:00,86.4,86.47,86.38,86.46,23393.0,67.8286,67.8835,67.8129,67.8757,23393.0
2019-06-12 14:25:00,86.47,86.48,86.4,86.44,34376.0,67.8835,67.8914,67.8286,67.86,34376.0
2019-06-12 14:30:00,86.45,86.58,86.45,86.57,13859.0,67.8678,67.9699,67.8678,67.962,13859.0
2019-06-12 14:35:00,86.57,86.58,86.48,86.53,14917.0,67.962,67.9699,67.8914,67.9306,14917.0
2019-06-12 14:40:00,86.54,86.63,86.52,86.59,32119.0,67.9385,68.0092,67.9228,67.9777,32119.0
2019-06-12 14:45:00,86.6,86.6,86.55,86.56,12414.0,67.9856,67.9856,67.9463,67.9542,12414.0
2019-06-12 14:50:00,86.57,86.64,86.57,86.61,16649.0,67.962,68.017,67.962,67.9934,16649.0
2019-06-12 14:55:00,86.62,86.68,86.59,86.67,14392.0,68.0013,68.0484,67.9777,68.0406,14392.0
2019-06-12 15:00:00,86.66,86.66,86.59,86.65,19912.0,68.0327,68.0327,67.9777,68.0249,19912.0
2019-06-12 15:05:00,86.66,86.67,86.6,86.6,22999.0,68.0327,68.0406,67.9856,67.9856,22999.0
2019-06-12 15:10:00,86.6,86.62,86.55,86.56,31555.0,67.9856,68.0013,67.9463,67.9542,31555.0
2019-06-12 15:15:00,86.56,86.62,86.41,86.43,112301.0,67.9542,68.0013,67.8364,67.8521,112301.0
2019-06-12 15:20:00,86.44,86.55,86.41,86.55,56667.0,67.86,67.9463,67.8364,67.9463,56667.0
2019-06-12 15:25:00,86.56,86.6,86.55,86.58,16349.0,67.9542,67.9856,67.9463,67.9699,16349.0
2019-06-12 15:30:00,86.58,86.63,86.53,86.54,26702.0,67.9699,68.0092,67.9306,67.9385,26702.0
2019-06-12 15:35:00,86.54,86.62,86.54,86.58,15454.0,67.9385,68.0013,67.9385,67.9699,15454.0
2019-06-12 15:40:00,86.58,86.62,86.56,86.58,28668.0,67.9699,68.0013,67.9542,67.9699,28668.0
2019-06-12 15:45:00,86.58,86.61,86.51,86.52,65387.0,67.9699,67.9934,67.9149,67.9228,65387.0
2019-06-12 15:50:00,86.53,86.7,86.52,86.62,99235.0,67.9306,68.0641,67.9228,68.0013,99235.0
2019-06-12 15:55:00,86.62,86.66,86.55,86.66,226053.0,68.0013,68.0327,67.9463,68.0327,226053.0
2019-06-13 09:30:00,86.95,87.18,86.88,87.18,75067.0,68.2604,68.4409,68.2054,68.4409,75067.0
2019-06-13 09:35:00,87.19,87.43,87.17,87.41,85473.0,68.4488,68.6372,68.4331,68.6215,85473.0
2019-06-13 09:40:00,87.4,87.44,87.28,87.29,60349.0,68.6136,68.645,68.5194,68.5273,60349.0
2019-06-13 09:45:00,87.28,87.29,86.95,87.09,54531.0,68.5194,68.5273,68.2604,68.3703,54531.0
2019-06-13 09:50:00,87.1,87.22,87.03,87.07,21629.0,68.3781,68.4723,68.3232,68.3546,21629.0
2019-06-13 09:55:00,87.06,87.19,87.02,87.11,13743.0,68.3467,68.4488,68.3153,68.386,13743.0
2019-06-13 10:00:00,87.09,87.14,87.03,87.11,19171.0,68.3703,68.4095,68.3232,68.386,19171.0
2019-06-13 10:05:00,87.1,87.1,86.95,87.0,21229.0,68.3781,68.3781,68.2604,68.2996,21229.0
2019-06-13 10:10:00,87.0,87.02,86.87,86.95,21383.0,68.2996,68.3153,68.1976,68.2604,21383.0
2019-06-13 10:15:00,86.95,87.07,86.89,87.02,20195.0,68.2604,68.3546,68.2133,68.3153,20195.0
2019-06-13 10:20:00,87.05,87.11,86.96,86.97,16965.0,68.3389,68.386,68.2682,68.2761,16965.0
2019-06-13 10:25:00,86.97,87.0,86.89,86.91,11195.0,68.2761,68.2996,68.2133,68.229,11195.0
2019-06-13 10:30:00,86.9,87.0,86.9,86.95,10041.0,68.2211,68.2996,68.2211,68.2604,10041.0
2019-06-13 10:35:00,86.94,87.0,86.92,87.0,9350.0,68.2525,68.2996,68.2368,68.2996,9350.0
2019-06-13 10:40:00,86.99,87.0,86.91,86.91,12133.0,68.2918,68.2996,68.229,68.229,12133.0
2019-06-13 10:45:00,86.9,86.95,86.87,86.89,24303.0,68.2211,68.2604,68.1976,68.2133,24303.0
2019-06-13 10:50:00,86.9,86.9,86.79,86.81,36706.0,68.2211,68.2211,68.1348,68.1505,36706.0
2019-06-13 10:55:00,86.8,86.8,86.62,86.64,14116.0,68.1426,68.1426,68.0013,68.017,14116.0
2019-06-13 11:00:00,86.65,86.66,86.48,86.48,26035.0,68.0249,68.0327,67.8914,67.8914,26035.0
2019-06-13 11:05:00,86.5,86.5,86.41,86.46,21232.0,67.9071,67.9071,67.8364,67.8757,21232.0
2019-06-13 11:10:00,86.48,86.48,86.35,86.35,31873.0,67.8914,67.8914,67.7893,67.7893,31873.0
2019-06-13 11:15:00,86.34,86.49,86.31,86.43,18758.0,67.7815,67.8992,67.7579,67.8521,18758.0
2019-06-13 11:20:00,86.43,86.66,86.43,86.64,17849.0,67.8521,68.0327,67.8521,68.017,17849.0
2019-06-13 11:25:00,86.64,86.68,86.6,86.65,11231.0,68.017,68.0484,67.9856,68.0249,11231.0
2019-06-13 11:30:00,86.66,86.72,86.64,86.7,19872.0,68.0327,68.0798,68.017,68.0641,19872.0
2019-06-13 11:35:00,86.71,86.72,86.64,86.67,20028.0,68.072,68.0798,68.017,68.0406,20028.0
2019-06-13 11:40:00,86.66,86.68,86.59,86.67,17133.0,68.0327,68.0484,67.9777,68.0406,17133.0
2019-06-13 11:45:00,86.66,86.69,86.63,86.64,6407.0,68.0327,68.0563,68.0092,68.017,6407.0
2019-06-13 11:50:00,86.64,86.67,86.6,86.67,14512.0,68.017,68.0406,67.9856,68.0406,14512.0
2019-06-13 11:55:00,86.67,86.71,86.65,86.7,12471.0,68.0406,68.072,68.0249,68.0641,12471.0
2019-06-13 12:00:00,86.7,86.72,86.63,86.63,12823.0,68.0641,68.0798,68.0092,68.0092,12823.0
2019-06-13 12:05:00,86.63,86.69,86.63,86.65,9457.0,68.0092,68.0563,68.0092,68.0249,9457.0
2019-06-13 12:10:00,86.65,86.67,86.61,86.67,8166.0,68.0249,68.0406,67.9934,68.0406,8166.0
2019-06-13 12:15:00,86.67,86.67,86.61,86.61,12505.0,68.0406,68.0406,67.9934,67.9934,12505.0
2019-06-13 12:20:00,86.61,86.63,86.6,86.62,8814.0,67.9934,68.0092,67.9856,68.0013,8814.0
2019-06-13 12:25:00,86.63,86.63,86.55,86.57,17727.0,68.0092,68.0092,67.9463,67.962,17727.0
2019-06-13 12:30:00,86.57,86.69,86.57,86.69,12614.0,67.962,68.0563,67.962,68.0563,12614.0
2019-06-13 12:35:00,86.68,86.71,86.65,86.67,6963.0,68.0484,68.072,68.0249,68.0406,6963.0
2019-06-13 12:40:00,86.66,86.68,86.61,86.68,11361.0,68.0327,68.0484,67.9934,68.0484,11361.0
2019-06-13 12:45:00,86.69,86.74,86.68,86.74,19601.0,68.0563,68.0955,68.0484,68.0955,19601.0
2019-06-13 12:50:00,86.73,86.76,86.72,86.75,8875.0,68.0877,68.1112,68.0798,68.1034,8875.0
2019-06-13 12:55:00,86.76,86.8,86.75,86.78,7778.0,68.1112,68.1426,68.1034,68.1269,7778.0
2019-06-13 13:00:00,86.78,86.82,86.77,86.79,14723.0,68.1269,68.1583,68.1191,68.1348,14723.0
2019-06-13 13:05:00,86.8,86.8,86.73,86.74,10898.0,68.1426,68.1426,68.0877,68.0955,10898.0
2019-06-13 13:10:00,86.75,86.78,86.72,86.75,24797.0,68.1034,68.1269,68.0798,68.1034,24797.0
2019-06-13 13:15:00,86.73,86.76,86.72,86.76,16689.0,68.0877,68.1112,68.0798,68.1112,16689.0
2019-06-13 13:20:00,86.76,86.78,86.75,86.78,11195.0,68.1112,68.1269,68.1034,68.1269,11195.0
2019-06-13 13:25:00,86.79,86.82,86.78,86.79,7400.0,68.1348,68.1583,68.1269,68.1348,7400.0
2019-06-13 13:30:00,86.8,86.81,86.77,86.79,16856.0,68.1426,68.1505,68.1191,68.1348,16856.0
2019-06-13 13:35:00,86.8,86.81,86.78,86.8,16694.0,68.1426,68.1505,68.1269,68.1426,16694.0
2019-06-13 13:40:00,86.79,86.8,86.74,86.76,12942.0,68.1348,68.1426,68.0955,68.1112,12942.0
2019-06-13 13:45:00,86.75,86.75,86.7,86.73,66545.0,68.1034,68.1034,68.0641,68.0877,66545.0
2019-06-13 13:50:00,86.74,86.76,86.72,86.73,19254.0,68.0955,68.1112,68.0798,68.0877,19254.0
2019-06-13 13:55:00,86.73,86.74,86.67,86.69,14418.0,68.0877,68.0955,68.0406,68.0563,14418.0
2019-06-13 14:00:00,86.69,86.71,86.57,86.58,21464.0,68.0563,68.072,67.962,67.9699,21464.0
2019-06-13 14:05:00,86.58,86.66,86.57,86.62,28835.0,67.9699,68.0327,67.962,68.0013,28835.0
2019-06-13 14:10:00,86.63,86.67,86.62,86.66,20183.0,68.0092,68.0406,68.0013,68.0327,20183.0
2019-06-13 14:15:00,86.66,86.67,86.53,86.54,31949.0,68.0327,68.0406,67.9306,67.9385,31949.0
2019-06-13 14:20:00,86.54,86.6,86.52,86.59,11773.0,67.9385,67.9856,67.9228,67.9777,11773.0
2019-06-13 14:25:00,86.58,86.62,86.57,86.59,11090.0,67.9699,68.0013,67.962,67.9777,11090.0
2019-06-13 14:30:00,86.59,86.63,86.57,86.6,7629.0,67.9777,68.0092,67.962,67.9856,7629.0
2019-06-13 14:35:00,86.61,86.64,86.58,86.63,16164.0,67.9934,68.017,67.9699,68.0092,16164.0
2019-06-13 14:40:00,86.62,86.7,86.6,86.7,15791.0,68.0013,68.0641,67.9856,68.0641,15791.0
2019-06-13 14:45:00,86.7,86.7,86.61,86.67,13466.0,68.0641,68.0641,67.9934,68.0406,13466.0
2019-06-13 14:50:00,86.68,86.71,86.66,86.67,29826.0,68.0484,68.072,68.0327,68.0406,29826.0
2019-06-13 14:55:00,86.67,86.69,86.65,86.68,19230.0,68.0406,68.0563,68.0249,68.0484,19230.0
2019-06-13 15:00:00,86.68,86.69,86.6,86.65,24439.0,68.0484,68.0563,67.9856,68.0249,24439.0
2019-06-13 15:05:00,86.64,86.65,86.51,86.51,21704.0,68.017,68.0249,67.9149,67.9149,21704.0
2019-06-13 15:10:00,86.52,86.53,86.43,86.44,18812.0,67.9228,67.9306,67.8521,67.86,18812.0
2019-06-13 15:15:00,86.42,86.46,86.4,86.42,12257.0,67.8443,67.8757,67.8286,67.8443,12257.0
2019-06-13 15:20:00,86.42,86.45,86.39,86.42,15254.0,67.8443,67.8678,67.8207,67.8443,15254.0
2019-06-13 15:25:00,86.43,86.43,86.38,86.39,14395.0,67.8521,67.8521,67.8129,67.8207,14395.0
2019-06-13 15:30:00,86.39,86.44,86.38,86.41,22127.0,67.8207,67.86,67.8129,67.8364,22127.0
2019-06-13 15:35:00,86.4,86.48,86.39,86.45,27105.0,67.8286,67.8914,67.8207,67.8678,27105.0
2019-06-13 15:40:00,86.45,86.5,86.42,86.43,20226.0,67.8678,67.9071,67.8443,67.8521,20226.0
2019-06-13 15:45:00,86.43,86.47,86.38,86.44,39508.0,67.8521,67.8835,67.8129,67.86,39508.0
2019-06-13 15:50:00,86.44,86.51,86.42,86.5,58344.0,67.86,67.9149,67.8443,67.9071,58344.0
2019-06-13 15:55:00,86.5,86.8,86.49,86.77,224629.0,67.9071,68.1426,67.8992,68.1191,224629.0
2019-06-14 09:30:00,86.78,86.95,86.75,86.94,54556.0,68.1269,68.2604,68.1034,68.2525,54556.0
2019-06-14 09:35:00,86.89,86.97,86.81,86.93,39732.0,68.2133,68.2761,68.1505,68.2447,39732.0
2019-06-14 09:40:00,86.97,87.1,86.95,87.05,43403.0,68.2761,68.3781,68.2604,68.3389,43403.0
2019-06-14 09:45:00,87.08,87.2,86.98,87.11,75978.0,68.3624,68.4566,68.2839,68.386,75978.0
2019-06-14 09:50:00,87.15,87.21,87.07,87.13,45232.0,68.4174,68.4645,68.3546,68.4017,45232.0
2019-06-14 09:55:00,87.12,87.42,87.11,87.42,140200.0,68.3938,68.6293,68.386,68.6293,140200.0
2019-06-14 10:00:00,87.39,87.45,87.25,87.33,27810.0,68.6058,68.6529,68.4959,68.5587,27810.0
2019-06-14 10:05:00,87.32,87.39,87.24,87.3,22137.0,68.5508,68.6058,68.488,68.5351,22137.0
2019-06-14 10:10:00,87.29,87.32,87.19,87.21,57754.0,68.5273,68.5508,68.4488,68.4645,57754.0
2019-06-14 10:15:00,87.22,87.3,87.16,87.3,37339.0,68.4723,68.5351,68.4252,68.5351,37339.0
2019-06-14 10:20:00,87.3,87.33,87.14,87.17,87670.0,68.5351,68.5587,68.4095,68.4331,87670.0
2019-06-14 10:25:00,87.17,87.17,86.99,87.06,17289.0,68.4331,68.4331,68.2918,68.3467,17289.0
2019-06-14 10:30:00,87.08,87.18,87.04,87.11,16507.0,68.3624,68.4409,68.331,68.386,16507.0
2019-06-14 10:35:00,87.11,87.15,87.04,87.12,12981.0,68.386,68.4174,68.331,68.3938,12981.0
2019-06-14 10:40:00,87.1,87.29,87.07,87.29,31642.0,68.3781,68.5273,68.3546,68.5273,31642.0
2019-06-14 10:45:00,87.27,87.3,87.22,87.3,21187.0,68.5116,68.5351,68.4723,68.5351,21187.0
2019-06-14 10:50:00,87.32,87.4,87.32,87.35,20336.0,68.5508,68.6136,68.5508,68.5744,20336.0
2019-06-14 10:55:00,87.34,87.4,87.28,87.4,25245.0,68.5665,68.6136,68.5194,68.6136,25245.0
2019-06-14 11:00:00,87.39,87.44,87.33,87.36,48125.0,68.6058,68.645,68.5587,68.5822,48125.0
2019-06-14 11:05:00,87.36,87.44,87.35,87.42,14389.0,68.5822,68.645,68.5744,68.6293,14389.0
2019-06-14 11:10:00,87.42,87.43,87.32,87.43,53748.0,68.6293,68.6372,68.5508,68.6372,53748.0
2019-06-14 11:15:00,87.45,87.46,87.31,87.33,52741.0,68.6529,68.6607,68.543,68.5587,52741.0
2019-06-14 11:20:00,87.32,87.35,87.28,87.3,24836.0,68.5508,68.5744,68.5194,68.5351,24836.0
2019-06-14 11:25:00,87.3,87.42,87.3,87.38,22688.0,68.5351,68.6293,68.5351,68.5979,22688.0
2019-06-14 11:30:00,87.38,87.47,87.36,87.46,66446.0,68.5979,68.6686,68.5822,68.6607,66446.0
2019-06-14 11:35:00,87.46,87.5,87.42,87.45,28101.0,68.6607,68.6921,68.6293,68.6529,28101.0
2019-06-14 11:40:00,87.45,87.47,87.35,87.36,8341.0,68.6529,68.6686,68.5744,68.5822,8341.0
2019-06-14 11:45:00,87.35,87.38,87.3,87.33,10923.0,68.5744,68.5979,68.5351,68.5587,10923.0
2019-06-14 11:50:00,87.34,87.35,87.28,87.32,8178.0,68.5665,68.5744,68.5194,68.5508,8178.0
2019-06-14 11:55:00,87.31,87.32,87.24,87.26,19016.0,68.543,68.5508,68.488,68.5037,19016.0
2019-06-14 12:00:00,87.25,87.27,87.22,87.23,7761.0,68.4959,68.5116,68.4723,68.4802,7761.0
2019-06-14 12:05:00,87.23,87.28,87.2,87.2,7365.0,68.4802,68.5194,68.4566,68.4566,7365.0
2019-06-14 12:10:00,87.23,87.27,87.21,87.26,7558.0,68.4802,68.5116,68.4645,68.5037,7558.0
2019-06-14 12:15:00,87.25,87.27,87.23,87.25,8614.0,68.4959,68.5116,68.4802,68.4959,8614.0
2019-06-14 12:20:00,87.25,87.34,87.25,87.34,5799.0,68.4959,68.5665,68.4959,68.5665,5799.0
2019-06-14 12:25:00,87.32,87.36,87.31,87.35,9447.0,68.5508,68.5822,68.543,68.5744,9447.0
2019-06-14 12:30:00,87.35,87.39,87.33,87.34,11533.0,68.5744,68.6058,68.5587,68.5665,11533.0
2019-06-14 12:35:00,87.35,87.4,87.33,87.4,115949.0,68.5744,68.6136,68.5587,68.6136,115949.0
2019-06-14 12:40:00,87.4,87.48,87.39,87.48,25833.0,68.6136,68.6764,68.6058,68.6764,25833.0
2019-06-14 12:45:00,87.47,87.6,87.47,87.6,29990.0,68.6686,68.7707,68.6686,68.7707,29990.0
2019-06-14 12:50:00,87.6,87.65,87.59,87.62,24071.0,68.7707,68.8099,68.7628,68.7864,24071.0
2019-06-14 12:55:00,87.62,87.62,87.51,87.52,19969.0,68.7864,68.7864,68.7,68.7078,19969.0
2019-06-14 13:00:00,87.52,87.57,87.51,87.57,9855.0,68.7078,68.7471,68.7,68.7471,9855.0
2019-06-14 13:05:00,87.58,87.61,87.55,87.59,10228.0,68.755,68.7785,68.7314,68.7628,10228.0
2019-06-14 13:10:00,87.59,87.62,87.57,87.58,6075.0,68.7628,68.7864,68.7471,68.755,6075.0
2019-06-14 13:15:00,87.59,87.62,87.58,87.61,6305.0,68.7628,68.7864,68.755,68.7785,6305.0
2019-06-14 13:20:00,87.6,87.61,87.55,87.55,10459.0,68.7707,68.7785,68.7314,68.7314,10459.0
2019-06-14 13:25:00,87.53,87.55,87.51,87.52,2954.0,68.7157,68.7314,68.7,68.7078,2954.0
2019-06-14 13:30:00,87.51,87.53,87.48,87.49,7318.0,68.7,68.7157,68.6764,68.6843,7318.0
2019-06-14 13:35:00,87.47,87.52,87.46,87.51,4292.0,68.6686,68.7078,68.6607,68.7,4292.0
2019-06-14 13:40:00,87.52,87.58,87.52,87.55,4713.0,68.7078,68.755,68.7078,68.7314,4713.0
2019-06-14 13:45:00,87.54,87.58,87.52,87.57,7738.0,68.7235,68.755,68.7078,68.7471,7738.0
2019-06-14 13:50:00,87.57,87.61,87.55,87.6,6437.0,68.7471,68.7785,68.7314,68.7707,6437.0
2019-06-14 13:55:00,87.6,87.6,87.54,87.56,6645.0,68.7707,68.7707,68.7235,68.7392,6645.0
2019-06-14 14:00:00,87.55,87.6,87.54,87.58,18934.0,68.7314,68.7707,68.7235,68.755,18934.0
2019-06-14 14:05:00,87.58,87.63,87.55,87.59,18110.0,68.755,68.7942,68.7314,68.7628,18110.0
2019-06-14 14:10:00,87.58,87.61,87.54,87.61,5015.0,68.755,68.7785,68.7235,68.7785,5015.0
2019-06-14 14:15:00,87.61,87.75,87.6,87.75,24307.0,68.7785,68.8884,68.7707,68.8884,24307.0
2019-06-14 14:20:00,87.75,87.87,87.75,87.81,15032.0,68.8884,68.9826,68.8884,68.9355,15032.0
2019-06-14 14:25:00,87.81,87.84,87.76,87.84,11494.0,68.9355,68.9591,68.8963,68.9591,11494.0
2019-06-14 14:30:00,87.84,87.88,87.82,87.85,10030.0,68.9591,68.9905,68.9434,68.9669,10030.0
2019-06-14 14:35:00,87.86,87.92,87.86,87.91,7999.0,68.9748,69.0219,68.9748,69.014,7999.0
2019-06-14 14:40:00,87.91,87.97,87.91,87.97,11801.0,69.014,69.0611,69.014,69.0611,11801.0
2019-06-14 14:45:00,87.97,88.01,87.97,87.98,35078.0,69.0611,69.0925,69.0611,69.069,35078.0
2019-06-14 14:50:00,87.99,88.05,87.99,88.05,14523.0,69.0768,69.1239,69.0768,69.1239,14523.0
2019-06-14 14:55:00,88.05,88.08,88.04,88.06,11558.0,69.1239,69.1475,69.1161,69.1318,11558.0
2019-06-14 15:00:00,88.06,88.16,88.05,88.16,11400.0,69.1318,69.2103,69.1239,69.2103,11400.0
2019-06-14 15:05:00,88.17,88.17,88.05,88.06,13489.0,69.2181,69.2181,69.1239,69.1318,13489.0
2019-06-14 15:10:00,88.05,88.05,87.97,88.0,16500.0,69.1239,69.1239,69.0611,69.0847,16500.0
2019-06-14 15:15:00,88.01,88.03,87.91,87.94,15362.0,69.0925,69.1082,69.014,69.0376,15362.0
2019-06-14 15:20:00,87.94,88.06,87.94,88.04,21159.0,69.0376,69.1318,69.0376,69.1161,21159.0
2019-06-14 15:25:00,88.05,88.05,87.98,88.02,17677.0,69.1239,69.1239,69.069,69.1004,17677.0
2019-06-14 15:30:00,88.02,88.03,87.95,87.96,18535.0,69.1004,69.1082,69.0454,69.0533,18535.0
2019-06-14 15:35:00,87.96,88.01,87.96,87.97,25642.0,69.0533,69.0925,69.0533,69.0611,25642.0
2019-06-14 15:40:00,87.97,87.97,87.85,87.9,43437.0,69.0611,69.0611,68.9669,69.0062,43437.0
2019-06-14 15:45:00,87.89,88.06,87.89,88.05,72789.0,68.9983,69.1318,68.9983,69.1239,72789.0
2019-06-14 15:50:00,88.05,88.07,87.9,88.07,83510.0,69.1239,69.1396,69.0062,69.1396,83510.0
2019-06-14 15:55:00,88.07,88.07,87.84,87.86,213801.0,69.1396,69.1396,68.9591,68.9748,213801.0
2019-06-17 09:30:00,88.08,88.42,88.08,88.24,118809.0,69.1475,69.4144,69.1475,69.2731,118809.0
2019-06-17 09:35:00,88.24,88.54,88.11,88.51,52752.0,69.2731,69.5086,69.171,69.4851,52752.0
2019-06-17 09:40:00,88.53,88.59,88.38,88.46,18326.0,69.5008,69.5479,69.383,69.4458,18326.0
2019-06-17 09:45:00,88.47,88.48,88.29,88.48,25379.0,69.4536,69.4615,69.3123,69.4615,25379.0
2019-06-17 09:50:00,88.48,88.48,88.26,88.32,31604.0,69.4615,69.4615,69.2888,69.3359,31604.0
2019-06-17 09:55:00,88.3,88.3,88.11,88.11,36176.0,69.3202,69.3202,69.171,69.171,36176.0
2019-06-17 10:00:00,88.12,88.19,87.96,88.02,33035.0,69.1789,69.2338,69.0533,69.1004,33035.0
2019-06-17 10:05:00,88.02,88.04,87.8,87.8,25564.0,69.1004,69.1161,68.9277,68.9277,25564.0
2019-06-17 10:10:00,87.83,87.95,87.83,87.88,21046.0,68.9512,69.0454,68.9512,68.9905,21046.0
2019-06-17 10:15:00,87.87,87.87,87.75,87.78,9097.0,68.9826,68.9826,68.8884,68.912,9097.0
2019-06-17 10:20:00,87.78,87.96,87.75,87.95,8628.0,68.912,69.0533,68.8884,69.0454,8628.0
2019-06-17 10:25:00,87.93,87.93,87.73,87.81,10530.0,69.0297,69.0297,68.8727,68.9355,10530.0
2019-06-17 10:30:00,87.81,87.87,87.8,87.83,14528.0,68.9355,68.9826,68.9277,68.9512,14528.0
2019-06-17 10:35:00,87.82,87.84,87.74,87.77,9593.0,68.9434,68.9591,68.8806,68.9041,9593.0
2019-06-17 10:40:00,87.76,87.76,87.66,87.72,10284.0,68.8963,68.8963,68.8178,68.8649,10284.0
2019-06-17 10:45:00,87.71,87.74,87.51,87.57,12331.0,68.857,68.8806,68.7,68.7471,12331.0
2019-06-17 10:50:00,87.57,87.63,87.52,87.57,20293.0,68.7471,68.7942,68.7078,68.7471,20293.0
2019-06-17 10:55:00,87.55,87.64,87.53,87.61,12670.0,68.7314,68.8021,68.7157,68.7785,12670.0
2019-06-17 11:00:00,87.64,87.65,87.53,87.61,25567.0,68.8021,68.8099,68.7157,68.7785,25567.0
2019-06-17 11:05:00,87.6,87.7,87.6,87.66,8824.0,68.7707,68.8492,68.7707,68.8178,8824.0
2019-06-17 11:10:00,87.66,87.68,87.63,87.66,9113.0,68.8178,68.8335,68.7942,68.8178,9113.0
2019-06-17 11:15:00,87.65,87.67,87.61,87.63,8348.0,68.8099,68.8256,68.7785,68.7942,8348.0
2019-06-17 11:20:00,87.63,87.66,87.58,87.66,14821.0,68.7942,68.8178,68.755,68.8178,14821.0
2019-06-17 11:25:00,87.66,87.66,87.57,87.61,18238.0,68.8178,68.8178,68.7471,68.7785,18238.0
2019-06-17 11:30:00,87.61,87.64,87.59,87.61,18636.0,68.7785,68.8021,68.7628,68.7785,18636.0
2019-06-17 11:35:00,87.63,87.65,87.57,87.64,32001.0,68.7942,68.8099,68.7471,68.8021,32001.0
2019-06-17 11:40:00,87.63,87.64,87.6,87.63,4300.0,68.7942,68.8021,68.7707,68.7942,4300.0
2019-06-17 11:45:00,87.61,87.67,87.61,87.63,19509.0,68.7785,68.8256,68.7785,68.7942,19509.0
2019-06-17 11:50:00,87.62,87.67,87.59,87.65,12881.0,68.7864,68.8256,68.7628,68.8099,12881.0
2019-06-17 11:55:00,87.65,87.68,87.6,87.6,9390.0,68.8099,68.8335,68.7707,68.7707,9390.0
2019-06-17 12:00:00,87.61,87.68,87.59,87.66,19029.0,68.7785,68.8335,68.7628,68.8178,19029.0
2019-06-17 12:05:00,87.66,87.76,87.65,87.75,7370.0,68.8178,68.8963,68.8099,68.8884,7370.0
2019-06-17 12:10:00,87.74,87.79,87.73,87.76,6516.0,68.8806,68.9198,68.8727,68.8963,6516.0
2019-06-17 12:15:00,87.76,87.84,87.74,87.84,9889.0,68.8963,68.9591,68.8806,68.9591,9889.0
2019-06-17 12:20:00,87.86,87.87,87.8,87.8,6944.0,68.9748,68.9826,68.9277,68.9277,6944.0
2019-06-17 12:25:00,87.8,87.8,87.69,87.7,4497.0,68.9277,68.9277,68.8413,68.8492,4497.0
2019-06-17 12:30:00,87.7,87.71,87.64,87.67,11099.0,68.8492,68.857,68.8021,68.8256,11099.0
2019-06-17 12:35:00,87.66,87.67,87.61,87.66,5794.0,68.8178,68.8256,68.7785,68.8178,5794.0
2019-06-17 12:40:00,87.66,87.73,87.66,87.73,5514.0,68.8178,68.8727,68.8178,68.8727,5514.0
2019-06-17 12:45:00,87.74,87.74,87.71,87.74,4797.0,68.8806,68.8806,68.857,68.8806,4797.0
2019-06-17 12:50:00,87.75,87.76,87.7,87.73,56231.0,68.8884,68.8963,68.8492,68.8727,56231.0
2019-06-17 12:55:00,87.73,87.85,87.73,87.81,11754.0,68.8727,68.9669,68.8727,68.9355,11754.0
2019-06-17 13:00:00,87.8,87.81,87.72,87.74,15607.0,68.9277,68.9355,68.8649,68.8806,15607.0
2019-06-17 13:05:00,87.73,87.73,87.7,87.72,4153.0,68.8727,68.8727,68.8492,68.8649,4153.0
2019-06-17 13:10:00,87.71,87.73,87.68,87.69,5746.0,68.857,68.8727,68.8335,68.8413,5746.0
2019-06-17 13:15:00,87.69,87.7,87.64,87.7,17125.0,68.8413,68.8492,68.8021,68.8492,17125.0
2019-06-17 13:20:00,87.7,87.73,87.7,87.72,10352.0,68.8492,68.8727,68.8492,68.8649,10352.0
2019-06-17 13:25:00,87.71,87.72,87.67,87.7,9999.0,68.857,68.8649,68.8256,68.8492,9999.0
2019-06-17 13:30:00,87.71,87.72,87.68,87.68,8634.0,68.857,68.8649,68.8335,68.8335,8634.0
2019-06-17 13:35:00,87.69,87.77,87.69,87.77,10498.0,68.8413,68.9041,68.8413,68.9041,10498.0
2019-06-17 13:40:00,87.78,87.9,87.77,87.86,11137.0,68.912,69.0062,68.9041,68.9748,11137.0
2019-06-17 13:45:00,87.86,87.97,87.84,87.95,15543.0,68.9748,69.0611,68.9591,69.0454,15543.0
2019-06-17 13:50:00,87.96,88.04,87.92,88.0,8283.0,69.0533,69.1161,69.0219,69.0847,8283.0
2019-06-17 13:55:00,87.98,88.02,87.97,87.98,4601.0,69.069,69.1004,69.0611,69.069,4601.0
2019-06-17 14:00:00,87.99,88.04,87.94,87.95,6848.0,69.0768,69.1161,69.0376,69.0454,6848.0
2019-06-17 14:05:00,87.95,87.96,87.88,87.92,18068.0,69.0454,69.0533,68.9905,69.0219,18068.0
2019-06-17 14:10:00,87.92,87.98,87.91,87.96,8066.0,69.0219,69.069,69.014,69.0533,8066.0
2019-06-17 14:15:00,87.98,88.0,87.94,87.99,7934.0,69.069,69.0847,69.0376,69.0768,7934.0
2019-06-17 14:20:00,87.97,88.05,87.97,88.05,7899.0,69.0611,69.1239,69.0611,69.1239,7899.0
2019-06-17 14:25:00,88.06,88.07,88.02,88.03,11900.0,69.1318,69.1396,69.1004,69.1082,11900.0
2019-06-17 14:30:00,88.02,88.08,88.01,88.08,16891.0,69.1004,69.1475,69.0925,69.1475,16891.0
2019-06-17 14:35:00,88.08,88.08,88.0,88.0,15049.0,69.1475,69.1475,69.0847,69.0847,15049.0
2019-06-17 14:40:00,88.01,88.1,88.01,88.09,8565.0,69.0925,69.1632,69.0925,69.1553,8565.0
2019-06-17 14:45:00,88.08,88.15,88.07,88.14,14622.0,69.1475,69.2024,69.1396,69.1946,14622.0
2019-06-17 14:50:00,88.14,88.16,88.09,88.09,17981.0,69.1946,69.2103,69.1553,69.1553,17981.0
2019-06-17 14:55:00,88.08,88.09,88.03,88.06,9768.0,69.1475,69.1553,69.1082,69.1318,9768.0
2019-06-17 15:00:00,88.06,88.09,88.01,88.09,11232.0,69.1318,69.1553,69.0925,69.1553,11232.0
2019-06-17 15:05:00,88.08,88.13,88.07,88.13,14926.0,69.1475,69.1867,69.1396,69.1867,14926.0
2019-06-17 15:10:00,88.12,88.12,88.06,88.07,20037.0,69.1789,69.1789,69.1318,69.1396,20037.0
2019-06-17 15:15:00,88.06,88.1,88.04,88.06,12825.0,69.1318,69.1632,69.1161,69.1318,12825.0
2019-06-17 15:20:00,88.04,88.06,88.02,88.06,12931.0,69.1161,69.1318,69.1004,69.1318,12931.0
2019-06-17 15:25:00,88.06,88.08,88.02,88.06,15962.0,69.1318,69.1475,69.1004,69.1318,15962.0
2019-06-17 15:30:00,88.05,88.05,87.91,87.96,16197.0,69.1239,69.1239,69.014,69.0533,16197.0
2019-06-17 15:35:00,87.95,87.97,87.83,87.91,40525.0,69.0454,69.0611,68.9512,69.014,40525.0
2019-06-17 15:40:00,87.91,87.96,87.89,87.96,28470.0,69.014,69.0533,68.9983,69.0533,28470.0
2019-06-17 15:45:00,87.96,87.96,87.86,87.86,41904.0,69.0533,69.0533,68.9748,68.9748,41904.0
2019-06-17 15:50:00,87.85,87.94,87.83,87.89,105025.0,68.9669,69.0376,68.9512,68.9983,105025.0
2019-06-17 15:55:00,87.9,88.02,87.85,87.95,118145.0,69.0062,69.1004,68.9669,69.0454,118145.0
2019-06-18 09:30:00,88.32,88.5,87.6,87.9,77034.0,69.3359,69.4772,68.7707,69.0062,77034.0
2019-06-18 09:35:00,87.91,88.06,87.6,87.77,27913.0,69.014,69.1318,68.7707,68.9041,27913.0
2019-06-18 09:40:00,87.72,87.73,87.04,87.11,46382.0,68.8649,68.8727,68.331,68.386,46382.0
2019-06-18 09:45:00,87.11,87.14,86.79,86.94,56977.0,68.386,68.4095,68.1348,68.2525,56977.0
2019-06-18 09:50:00,86.97,86.97,86.68,86.73,23715.0,68.2761,68.2761,68.0484,68.0877,23715.0
2019-06-18 09:55:00,86.7,86.76,86.55,86.62,33735.0,68.0641,68.1112,67.9463,68.0013,33735.0
2019-06-18 10:00:00,86.66,86.72,86.52,86.57,24177.0,68.0327,68.0798,67.9228,67.962,24177.0
2019-06-18 10:05:00,86.55,86.55,86.38,86.43,69545.0,67.9463,67.9463,67.8129,67.8521,69545.0
2019-06-18 10:10:00,86.41,86.47,86.31,86.45,39808.0,67.8364,67.8835,67.7579,67.8678,39808.0
2019-06-18 10:15:00,86.44,86.65,86.44,86.64,22857.0,67.86,68.0249,67.86,68.017,22857.0
2019-06-18 10:20:00,86.65,86.79,86.63,86.67,27276.0,68.0249,68.1348,68.0092,68.0406,27276.0
2019-06-18 10:25:00,86.67,86.75,86.64,86.68,26353.0,68.0406,68.1034,68.017,68.0484,26353.0
2019-06-18 10:30:00,86.68,86.76,86.6,86.76,33533.0,68.0484,68.1112,67.9856,68.1112,33533.0
2019-06-18 10:35:00,86.72,86.72,86.6,86.61,12326.0,68.0798,68.0798,67.9856,67.9934,12326.0
2019-06-18 10:40:00,86.63,86.67,86.55,86.61,12737.0,68.0092,68.0406,67.9463,67.9934,12737.0
2019-06-18 10:45:00,86.64,86.83,86.62,86.83,18602.0,68.017,68.1662,68.0013,68.1662,18602.0
2019-06-18 10:50:00,86.83,86.92,86.75,86.84,21124.0,68.1662,68.2368,68.1034,68.174,21124.0
2019-06-18 10:55:00,86.85,86.92,86.84,86.87,9559.0,68.1819,68.2368,68.174,68.1976,9559.0
2019-06-18 11:00:00,86.9,86.92,86.81,86.9,6021.0,68.2211,68.2368,68.1505,68.2211,6021.0
2019-06-18 11:05:00,86.9,86.92,86.78,86.79,6227.0,68.2211,68.2368,68.1269,68.1348,6227.0
2019-06-18 11:10:00,86.81,86.84,86.71,86.78,14065.0,68.1505,68.174,68.072,68.1269,14065.0
2019-06-18 11:15:00,86.8,86.87,86.75,86.75,7356.0,68.1426,68.1976,68.1034,68.1034,7356.0
2019-06-18 11:20:00,86.75,86.84,86.71,86.76,10449.0,68.1034,68.174,68.072,68.1112,10449.0
2019-06-18 11:25:00,86.73,86.79,86.7,86.77,18839.0,68.0877,68.1348,68.0641,68.1191,18839.0
2019-06-18 11:30:00,86.79,86.81,86.68,86.81,11735.0,68.1348,68.1505,68.0484,68.1505,11735.0
2019-06-18 11:35:00,86.83,87.0,86.82,86.98,14556.0,68.1662,68.2996,68.1583,68.2839,14556.0
2019-06-18 11:40:00,86.99,87.07,86.91,87.06,15856.0,68.2918,68.3546,68.229,68.3467,15856.0
2019-06-18 11:45:00,87.05,87.1,87.02,87.09,16653.0,68.3389,68.3781,68.3153,68.3703,16653.0
2019-06-18 11:50:00,87.1,87.14,87.04,87.05,8567.0,68.3781,68.4095,68.331,68.3389,8567.0
2019-06-18 11:55:00,87.06,87.14,87.04,87.08,9112.0,68.3467,68.4095,68.331,68.3624,9112.0
2019-06-18 12:00:00,87.09,87.09,87.01,87.04,8781.0,68.3703,68.3703,68.3075,68.331,8781.0
2019-06-18 12:05:00,87.03,87.05,86.99,87.0,6690.0,68.3232,68.3389,68.2918,68.2996,6690.0
2019-06-18 12:10:00,87.0,87.03,86.96,87.02,6677.0,68.2996,68.3232,68.2682,68.3153,6677.0
2019-06-18 12:15:00,87.04,87.06,87.01,87.02,6504.0,68.331,68.3467,68.3075,68.3153,6504.0
2019-06-18 12:20:00,87.05,87.08,87.03,87.06,6142.0,68.3389,68.3624,68.3232,68.3467,6142.0
2019-06-18 12:25:00,87.04,87.05,86.99,87.04,8106.0,68.331,68.3389,68.2918,68.331,8106.0
2019-06-18 12:30:00,87.04,87.05,87.01,87.04,6127.0,68.331,68.3389,68.3075,68.331,6127.0
2019-06-18 12:35:00,87.03,87.05,86.98,87.02,9619.0,68.3232,68.3389,68.2839,68.3153,9619.0
2019-06-18 12:40:00,87.03,87.07,87.02,87.05,6710.0,68.3232,68.3546,68.3153,68.3389,6710.0
2019-06-18 12:45:00,87.05,87.08,86.95,86.98,11386.0,68.3389,68.3624,68.2604,68.2839,11386.0
2019-06-18 12:50:00,86.98,87.05,86.98,87.02,7803.0,68.2839,68.3389,68.2839,68.3153,7803.0
2019-06-18 12:55:00,87.02,87.08,87.0,87.05,13720.0,68.3153,68.3624,68.2996,68.3389,13720.0
2019-06-18 13:00:00,87.09,87.09,86.96,86.98,9545.0,68.3703,68.3703,68.2682,68.2839,9545.0
2019-06-18 13:05:00,86.98,86.99,86.95,86.96,7183.0,68.2839,68.2918,68.2604,68.2682,7183.0
2019-06-18 13:10:00,86.97,86.99,86.87,86.87,8673.0,68.2761,68.2918,68.1976,68.1976,8673.0
2019-06-18 13:15:00,86.89,86.89,86.8,86.83,5970.0,68.2133,68.2133,68.1426,68.1662,5970.0
2019-06-18 13:20:00,86.81,86.82,86.75,86.77,12675.0,68.1505,68.1583,68.1034,68.1191,12675.0
2019-06-18 13:25:00,86.76,86.8,86.74,86.74,9182.0,68.1112,68.1426,68.0955,68.0955,9182.0
2019-06-18 13:30:00,86.77,86.78,86.7,86.7,11401.0,68.1191,68.1269,68.0641,68.0641,11401.0
2019-06-18 13:35:00,86.72,86.88,86.72,86.83,54767.0,68.0798,68.2054,68.0798,68.1662,54767.0
2019-06-18 13:40:00,86.83,86.86,86.75,86.81,6602.0,68.1662,68.1897,68.1034,68.1505,6602.0
2019-06-18 13:45:00,86.82,86.95,86.82,86.89,10470.0,68.1583,68.2604,68.1583,68.2133,10470.0
2019-06-18 13:50:00,86.89,86.95,86.88,86.94,9432.0,68.2133,68.2604,68.2054,68.2525,9432.0
2019-06-18 13:55:00,86.92,86.94,86.89,86.93,4759.0,68.2368,68.2525,68.2133,68.2447,4759.0
2019-06-18 14:00:00,86.95,86.95,86.89,86.89,12497.0,68.2604,68.2604,68.2133,68.2133,12497.0
2019-06-18 14:05:00,86.91,86.92,86.82,86.85,11180.0,68.229,68.2368,68.1583,68.1819,11180.0
2019-06-18 14:10:00,86.85,86.86,86.79,86.84,11374.0,68.1819,68.1897,68.1348,68.174,11374.0
2019-06-18 14:15:00,86.81,86.84,86.77,86.81,6499.0,68.1505,68.174,68.1191,68.1505,6499.0
2019-06-18 14:20:00,86.82,86.82,86.73,86.77,11984.0,68.1583,68.1583,68.0877,68.1191,11984.0
2019-06-18 14:25:00,86.78,86.8,86.74,86.77,7600.0,68.1269,68.1426,68.0955,68.1191,7600.0
2019-06-18 14:30:00,86.77,86.83,86.77,86.83,15507.0,68.1191,68.1662,68.1191,68.1662,15507.0
2019-06-18 14:35:00,86.84,86.85,86.69,86.73,9915.0,68.174,68.1819,68.0563,68.0877,9915.0
2019-06-18 14:40:00,86.73,86.8,86.72,86.79,9431.0,68.0877,68.1426,68.0798,68.1348,9431.0
2019-06-18 14:45:00,86.81,86.88,86.78,86.86,7745.0,68.1505,68.2054,68.1269,68.1897,7745.0
2019-06-18 14:50:00,86.83,86.85,86.71,86.73,11099.0,68.1662,68.1819,68.072,68.0877,11099.0
2019-06-18 14:55:00,86.72,86.77,86.71,86.73,14146.0,68.0798,68.1191,68.072,68.0877,14146.0
2019-06-18 15:00:00,86.73,86.75,86.65,86.72,11468.0,68.0877,68.1034,68.0249,68.0798,11468.0
2019-06-18 15:05:00,86.73,86.77,86.71,86.73,10304.0,68.0877,68.1191,68.072,68.0877,10304.0
2019-06-18 15:10:00,86.72,86.73,86.68,86.72,13925.0,68.0798,68.0877,68.0484,68.0798,13925.0
2019-06-18 15:15:00,86.71,86.74,86.69,86.74,21594.0,68.072,68.0955,68.0563,68.0955,21594.0
2019-06-18 15:20:00,86.74,86.75,86.7,86.74,15076.0,68.0955,68.1034,68.0641,68.0955,15076.0
2019-06-18 15:25:00,86.73,86.73,86.66,86.7,34445.0,68.0877,68.0877,68.0327,68.0641,34445.0
2019-06-18 15:30:00,86.7,86.72,86.67,86.69,26014.0,68.0641,68.0798,68.0406,68.0563,26014.0
2019-06-18 15:35:00,86.7,86.96,86.69,86.96,31811.0,68.0641,68.2682,68.0563,68.2682,31811.0
2019-06-18 15:40:00,86.98,87.0,86.88,87.0,24884.0,68.2839,68.2996,68.2054,68.2996,24884.0
2019-06-18 15:45:00,87.0,87.14,86.99,87.13,51287.0,68.2996,68.4095,68.2918,68.4017,51287.0
2019-06-18 15:50:00,87.14,87.25,87.11,87.19,48768.0,68.4095,68.4959,68.386,68.4488,48768.0
2019-06-18 15:55:00,87.18,87.28,87.11,87.26,161474.0,68.4409,68.5194,68.386,68.5037,161474.0
2019-06-19 09:30:00,86.9,87.1,86.86,87.07,40498.0,68.2211,68.3781,68.1897,68.3546,40498.0
2019-06-19 09:35:00,87.08,87.23,87.05,87.08,11163.0,68.3624,68.4802,68.3389,68.3624,11163.0
2019-06-19 09:40:00,87.08,87.09,86.91,87.03,17519.0,68.3624,68.3703,68.229,68.3232,17519.0
2019-06-19 09:45:00,87.04,87.2,87.02,87.04,21867.0,68.331,68.4566,68.3153,68.331,21867.0
2019-06-19 09:50:00,87.05,87.11,86.97,86.99,17280.0,68.3389,68.386,68.2761,68.2918,17280.0
2019-06-19 09:55:00,86.98,87.05,86.93,87.05,18927.0,68.2839,68.3389,68.2447,68.3389,18927.0
2019-06-19 10:00:00,87.04,87.14,86.99,87.05,18999.0,68.331,68.4095,68.2918,68.3389,18999.0
2019-06-19 10:05:00,87.03,87.1,86.98,87.08,18279.0,68.3232,68.3781,68.2839,68.3624,18279.0
2019-06-19 10:10:00,87.08,87.17,87.08,87.13,6568.0,68.3624,68.4331,68.3624,68.4017,6568.0
2019-06-19 10:15:00,87.07,87.15,87.07,87.09,8596.0,68.3546,68.4174,68.3546,68.3703,8596.0
2019-06-19 10:20:00,87.1,87.11,86.95,86.98,11285.0,68.3781,68.386,68.2604,68.2839,11285.0
2019-06-19 10:25:00,86.97,87.01,86.93,86.96,9324.0,68.2761,68.3075,68.2447,68.2682,9324.0
2019-06-19 10:30:00,86.95,86.95,86.82,86.86,20279.0,68.2604,68.2604,68.1583,68.1897,20279.0
2019-06-19 10:35:00,86.85,86.9,86.79,86.82,16719.0,68.1819,68.2211,68.1348,68.1583,16719.0
2019-06-19 10:40:00,86.8,86.81,86.68,86.7,10799.0,68.1426,68.1505,68.0484,68.0641,10799.0
2019-06-19 10:45:00,86.68,86.8,86.68,86.76,10055.0,68.0484,68.1426,68.0484,68.1112,10055.0
2019-06-19 10:50:00,86.75,86.79,86.7,86.72,15920.0,68.1034,68.1348,68.0641,68.0798,15920.0
2019-06-19 10:55:00,86.73,86.89,86.71,86.85,12260.0,68.0877,68.2133,68.072,68.1819,12260.0
2019-06-19 11:00:00,86.83,86.94,86.83,86.93,4093.0,68.1662,68.2525,68.1662,68.2447,4093.0
2019-06-19 11:05:00,86.94,86.99,86.91,86.95,22084.0,68.2525,68.2918,68.229,68.2604,22084.0
2019-06-19 11:10:00,86.95,86.96,86.81,86.83,23868.0,68.2604,68.2682,68.1505,68.1662,23868.0
2019-06-19 11:15:00,86.84,86.85,86.75,86.76,24902.0,68.174,68.1819,68.1034,68.1112,24902.0
2019-06-19 11:20:00,86.74,86.87,86.74,86.85,14289.0,68.0955,68.1976,68.0955,68.1819,14289.0
2019-06-19 11:25:00,86.86,86.97,86.84,86.95,10926.0,68.1897,68.2761,68.174,68.2604,10926.0
2019-06-19 11:30:00,86.94,87.07,86.93,87.05,23757.0,68.2525,68.3546,68.2447,68.3389,23757.0
2019-06-19 11:35:00,87.05,87.11,87.01,87.04,10033.0,68.3389,68.386,68.3075,68.331,10033.0
2019-06-19 11:40:00,87.04,87.11,87.03,87.1,9597.0,68.331,68.386,68.3232,68.3781,9597.0
2019-06-19 11:45:00,87.11,87.14,87.09,87.14,9814.0,68.386,68.4095,68.3703,68.4095,9814.0
2019-06-19 11:50:00,87.12,87.17,87.09,87.1,7868.0,68.3938,68.4331,68.3703,68.3781,7868.0
2019-06-19 11:55:00,87.1,87.1,87.02,87.04,6964.0,68.3781,68.3781,68.3153,68.331,6964.0
2019-06-19 12:00:00,87.02,87.18,87.02,87.14,87757.0,68.3153,68.4409,68.3153,68.4095,87757.0
2019-06-19 12:05:00,87.14,87.16,87.08,87.12,9185.0,68.4095,68.4252,68.3624,68.3938,9185.0
2019-06-19 12:10:00,87.12,87.13,87.07,87.09,10359.0,68.3938,68.4017,68.3546,68.3703,10359.0
2019-06-19 12:15:00,87.09,87.16,87.07,87.13,191297.0,68.3703,68.4252,68.3546,68.4017,191297.0
2019-06-19 12:20:00,87.13,87.22,87.13,87.17,14160.0,68.4017,68.4723,68.4017,68.4331,14160.0
2019-06-19 12:25:00,87.16,87.19,87.16,87.17,5647.0,68.4252,68.4488,68.4252,68.4331,5647.0
2019-06-19 12:30:00,87.16,87.22,87.15,87.19,28137.0,68.4252,68.4723,68.4174,68.4488,28137.0
2019-06-19 12:35:00,87.18,87.22,87.16,87.17,14160.0,68.4409,68.4723,68.4252,68.4331,14160.0
2019-06-19 12:40:00,87.18,87.21,87.17,87.18,10307.0,68.4409,68.4645,68.4331,68.4409,10307.0
2019-06-19 12:45:00,87.18,87.21,87.17,87.18,16608.0,68.4409,68.4645,68.4331,68.4409,16608.0
2019-06-19 12:50:00,87.18,87.2,87.17,87.19,20547.0,68.4409,68.4566,68.4331,68.4488,20547.0
2019-06-19 12:55:00,87.2,87.21,87.17,87.2,9860.0,68.4566,68.4645,68.4331,68.4566,9860.0
2019-06-19 13:00:00,87.2,87.26,87.19,87.25,20156.0,68.4566,68.5037,68.4488,68.4959,20156.0
2019-06-19 13:05:00,87.26,87.26,87.2,87.21,23404.0,68.5037,68.5037,68.4566,68.4645,23404.0
2019-06-19 13:10:00,87.19,87.25,87.17,87.25,12131.0,68.4488,68.4959,68.4331,68.4959,12131.0
2019-06-19 13:15:00,87.24,87.25,87.19,87.2,9723.0,68.488,68.4959,68.4488,68.4566,9723.0
2019-06-19 13:20:00,87.19,87.23,87.15,87.18,11236.0,68.4488,68.4802,68.4174,68.4409,11236.0
2019-06-19 13:25:00,87.18,87.27,87.16,87.27,16155.0,68.4409,68.5116,68.4252,68.5116,16155.0
2019-06-19 13:30:00,87.26,87.26,87.17,87.18,25865.0,68.5037,68.5037,68.4331,68.4409,25865.0
2019-06-19 13:35:00,87.17,87.25,87.16,87.23,11087.0,68.4331,68.4959,68.4252,68.4802,11087.0
2019-06-19 13:40:00,87.22,87.26,87.2,87.21,6270.0,68.4723,68.5037,68.4566,68.4645,6270.0
2019-06-19 13:45:00,87.2,87.23,87.16,87.22,11028.0,68.4566,68.4802,68.4252,68.4723,11028.0
2019-06-19 13:50:00,87.23,87.34,87.21,87.32,15418.0,68.4802,68.5665,68.4645,68.5508,15418.0
2019-06-19 13:55:00,87.33,87.33,87.22,87.27,11155.0,68.5587,68.5587,68.4723,68.5116,11155.0
2019-06-19 14:00:00,87.29,87.75,87.25,87.75,54689.0,68.5273,68.8884,68.4959,68.8884,54689.0
2019-06-19 14:05:00,87.77,87.91,87.72,87.77,53839.0,68.9041,69.014,68.8649,68.9041,53839.0
2019-06-19 14:10:00,87.76,87.89,87.7,87.86,52977.0,68.8963,68.9983,68.8492,68.9748,52977.0
2019-06-19 14:15:00,87.86,87.86,87.68,87.72,16783.0,68.9748,68.9748,68.8335,68.8649,16783.0
2019-06-19 14:20:00,87.72,87.74,87.59,87.6,9739.0,68.8649,68.8806,68.7628,68.7707,9739.0
2019-06-19 14:25:00,87.58,87.74,87.58,87.72,17551.0,68.755,68.8806,68.755,68.8649,17551.0
2019-06-19 14:30:00,87.73,87.99,87.72,87.9,31591.0,68.8727,69.0768,68.8649,69.0062,31591.0
2019-06-19 14:35:00,87.89,87.9,87.78,87.84,13932.0,68.9983,69.0062,68.912,68.9591,13932.0
2019-06-19 14:40:00,87.82,87.89,87.75,87.81,17741.0,68.9434,68.9983,68.8884,68.9355,17741.0
2019-06-19 14:45:00,87.8,87.81,87.7,87.81,15065.0,68.9277,68.9355,68.8492,68.9355,15065.0
2019-06-19 14:50:00,87.82,88.04,87.8,88.04,12142.0,68.9434,69.1161,68.9277,69.1161,12142.0
2019-06-19 14:55:00,88.05,88.06,87.93,88.04,30162.0,69.1239,69.1318,69.0297,69.1161,30162.0
2019-06-19 15:00:00,88.03,88.1,88.0,88.04,14114.0,69.1082,69.1632,69.0847,69.1161,14114.0
2019-06-19 15:05:00,88.03,88.12,88.02,88.09,16325.0,69.1082,69.1789,69.1004,69.1553,16325.0
2019-06-19 15:10:00,88.1,88.11,88.05,88.07,16040.0,69.1632,69.171,69.1239,69.1396,16040.0
2019-06-19 15:15:00,88.07,88.07,87.93,87.93,18576.0,69.1396,69.1396,69.0297,69.0297,18576.0
2019-06-19 15:20:00,87.93,87.93,87.83,87.9,22167.0,69.0297,69.0297,68.9512,69.0062,22167.0
2019-06-19 15:25:00,87.91,87.94,87.84,87.94,24155.0,69.014,69.0376,68.9591,69.0376,24155.0
2019-06-19 15:30:00,87.93,87.99,87.91,87.96,25755.0,69.0297,69.0768,69.014,69.0533,25755.0
2019-06-19 15:35:00,87.95,87.99,87.88,87.92,29229.0,69.0454,69.0768,68.9905,69.0219,29229.0
2019-06-19 15:40:00,87.91,88.05,87.88,87.99,32824.0,69.014,69.1239,68.9905,69.0768,32824.0
2019-06-19 15:45:00,87.98,88.06,87.91,87.91,38776.0,69.069,69.1318,69.014,69.014,38776.0
2019-06-19 15:50:00,87.9,88.05,87.87,87.88,57172.0,69.0062,69.1239,68.9826,68.9905,57172.0
2019-06-19 15:55:00,87.87,87.88,87.63,87.65,152465.0,68.9826,68.9905,68.7942,68.8099,152465.0
2019-06-20 09:30:00,88.14,88.68,88.01,88.44,85620.0,69.1946,69.6185,69.0925,69.4301,85620.0
2019-06-20 09:35:00,88.46,88.59,88.35,88.4,32646.0,69.4458,69.5479,69.3594,69.3987,32646.0
2019-06-20 09:40:00,88.38,88.58,88.19,88.55,32707.0,69.383,69.54,69.2338,69.5165,32707.0
2019-06-20 09:45:00,88.58,88.63,88.31,88.47,21868.0,69.54,69.5793,69.328,69.4536,21868.0
2019-06-20 09:50:00,88.43,88.5,88.25,88.43,21047.0,69.4222,69.4772,69.2809,69.4222,21047.0
2019-06-20 09:55:00,88.41,88.5,88.28,88.3,25058.0,69.4065,69.4772,69.3045,69.3202,25058.0
2019-06-20 10:00:00,88.3,88.34,88.02,88.12,30350.0,69.3202,69.3516,69.1004,69.1789,30350.0
2019-06-20 10:05:00,88.15,88.18,88.03,88.04,34106.0,69.2024,69.226,69.1082,69.1161,34106.0
2019-06-20 10:10:00,88.03,88.24,88.02,88.19,25889.0,69.1082,69.2731,69.1004,69.2338,25889.0
2019-06-20 10:15:00,88.16,88.22,88.07,88.07,26361.0,69.2103,69.2574,69.1396,69.1396,26361.0
2019-06-20 10:20:00,88.09,88.23,88.07,88.12,19708.0,69.1553,69.2652,69.1396,69.1789,19708.0
2019-06-20 10:25:00,88.1,88.14,88.01,88.06,24204.0,69.1632,69.1946,69.0925,69.1318,24204.0
2019-06-20 10:30:00,88.07,88.08,87.92,87.95,14837.0,69.1396,69.1475,69.0219,69.0454,14837.0
2019-06-20 10:35:00,87.93,87.93,87.82,87.91,11333.0,69.0297,69.0297,68.9434,69.014,11333.0
2019-06-20 10:40:00,87.92,87.94,87.88,87.91,18244.0,69.0219,69.0376,68.9905,69.014,18244.0
2019-06-20 10:45:00,87.91,87.93,87.68,87.8,32716.0,69.014,69.0297,68.8335,68.9277,32716.0
2019-06-20 10:50:00,87.81,87.99,87.81,87.98,14779.0,68.9355,69.0768,68.9355,69.069,14779.0
2019-06-20 10:55:00,87.96,88.03,87.94,88.0,12078.0,69.0533,69.1082,69.0376,69.0847,12078.0
2019-06-20 11:00:00,88.0,88.03,87.88,87.97,23174.0,69.0847,69.1082,68.9905,69.0611,23174.0
2019-06-20 11:05:00,87.98,88.12,87.97,88.12,19419.0,69.069,69.1789,69.0611,69.1789,19419.0
2019-06-20 11:10:00,88.12,88.2,88.11,88.12,12810.0,69.1789,69.2417,69.171,69.1789,12810.0
2019-06-20 11:15:00,88.13,88.17,88.11,88.17,8912.0,69.1867,69.2181,69.171,69.2181,8912.0
2019-06-20 11:20:00,88.16,88.17,88.01,88.02,14789.0,69.2103,69.2181,69.0925,69.1004,14789.0
2019-06-20 11:25:00,88.03,88.07,87.96,88.0,9689.0,69.1082,69.1396,69.0533,69.0847,9689.0
2019-06-20 11:30:00,88.01,88.01,87.91,88.0,11577.0,69.0925,69.0925,69.014,69.0847,11577.0
2019-06-20 11:35:00,87.99,87.99,87.92,87.97,10608.0,69.0768,69.0768,69.0219,69.0611,10608.0
2019-06-20 11:40:00,87.97,87.98,87.9,87.9,9472.0,69.0611,69.069,69.0062,69.0062,9472.0
2019-06-20 11:45:00,87.9,87.94,87.87,87.9,8525.0,69.0062,69.0376,68.9826,69.0062,8525.0
2019-06-20 11:50:00,87.9,87.97,87.9,87.94,6714.0,69.0062,69.0611,69.0062,69.0376,6714.0
2019-06-20 11:55:00,87.92,87.97,87.87,87.9,6160.0,69.0219,69.0611,68.9826,69.0062,6160.0
2019-06-20 12:00:00,87.89,87.99,87.88,87.92,9953.0,68.9983,69.0768,68.9905,69.0219,9953.0
2019-06-20 12:05:00,87.91,87.97,87.9,87.93,8583.0,69.014,69.0611,69.0062,69.0297,8583.0
2019-06-20 12:10:00,87.9,87.97,87.84,87.93,6887.0,69.0062,69.0611,68.9591,69.0297,6887.0
2019-06-20 12:15:00,87.93,87.93,87.87,87.91,10570.0,69.0297,69.0297,68.9826,69.014,10570.0
2019-06-20 12:20:00,87.91,88.05,87.89,88.05,10833.0,69.014,69.1239,68.9983,69.1239,10833.0
2019-06-20 12:25:00,88.05,88.05,87.99,87.99,6380.0,69.1239,69.1239,69.0768,69.0768,6380.0
2019-06-20 12:30:00,87.98,88.0,87.94,87.98,6317.0,69.069,69.0847,69.0376,69.069,6317.0
2019-06-20 12:35:00,87.98,88.04,87.96,88.04,8791.0,69.069,69.1161,69.0533,69.1161,8791.0
2019-06-20 12:40:00,88.03,88.03,87.93,88.0,5888.0,69.1082,69.1082,69.0297,69.0847,5888.0
2019-06-20 12:45:00,87.99,88.02,87.96,87.98,6158.0,69.0768,69.1004,69.0533,69.069,6158.0
2019-06-20 12:50:00,88.0,88.08,87.99,88.01,6985.0,69.0847,69.1475,69.0768,69.0925,6985.0
2019-06-20 12:55:00,88.01,88.09,88.01,88.05,6886.0,69.0925,69.1553,69.0925,69.1239,6886.0
2019-06-20 13:00:00,88.05,88.06,87.99,88.05,7808.0,69.1239,69.1318,69.0768,69.1239,7808.0
2019-06-20 13:05:00,88.03,88.09,88.03,88.06,4245.0,69.1082,69.1553,69.1082,69.1318,4245.0
2019-06-20 13:10:00,88.07,88.15,88.07,88.1,5865.0,69.1396,69.2024,69.1396,69.1632,5865.0
2019-06-20 13:15:00,88.1,88.25,88.1,88.24,5542.0,69.1632,69.2809,69.1632,69.2731,5542.0
2019-06-20 13:20:00,88.24,88.3,88.22,88.3,10508.0,69.2731,69.3202,69.2574,69.3202,10508.0
2019-06-20 13:25:00,88.31,88.36,88.27,88.34,26821.0,69.328,69.3673,69.2966,69.3516,26821.0
2019-06-20 13:30:00,88.35,88.38,88.32,88.34,9834.0,69.3594,69.383,69.3359,69.3516,9834.0
2019-06-20 13:35:00,88.34,88.36,88.3,88.36,6641.0,69.3516,69.3673,69.3202,69.3673,6641.0
2019-06-20 13:40:00,88.37,88.4,88.31,88.31,8375.0,69.3751,69.3987,69.328,69.328,8375.0
2019-06-20 13:45:00,88.34,88.37,88.32,88.34,6091.0,69.3516,69.3751,69.3359,69.3516,6091.0
2019-06-20 13:50:00,88.34,88.35,88.26,88.26,9630.0,69.3516,69.3594,69.2888,69.2888,9630.0
2019-06-20 13:55:00,88.27,88.3,88.24,88.28,10715.0,69.2966,69.3202,69.2731,69.3045,10715.0
2019-06-20 14:00:00,88.25,88.27,88.16,88.21,6822.0,69.2809,69.2966,69.2103,69.2495,6822.0
2019-06-20 14:05:00,88.2,88.22,88.1,88.14,10844.0,69.2417,69.2574,69.1632,69.1946,10844.0
2019-06-20 14:10:00,88.12,88.21,88.11,88.14,11456.0,69.1789,69.2495,69.171,69.1946,11456.0
2019-06-20 14:15:00,88.15,88.27,88.13,88.24,10365.0,69.2024,69.2966,69.1867,69.2731,10365.0
2019-06-20 14:20:00,88.24,88.25,88.19,88.21,13538.0,69.2731,69.2809,69.2338,69.2495,13538.0
2019-06-20 14:25:00,88.21,88.21,88.13,88.15,8683.0,69.2495,69.2495,69.1867,69.2024,8683.0
2019-06-20 14:30:00,88.16,88.23,88.14,88.2,11364.0,69.2103,69.2652,69.1946,69.2417,11364.0
2019-06-20 14:35:00,88.21,88.3,88.2,88.29,22582.0,69.2495,69.3202,69.2417,69.3123,22582.0
2019-06-20 14:40:00,88.29,88.38,88.28,88.34,30626.0,69.3123,69.383,69.3045,69.3516,30626.0
2019-06-20 14:45:00,88.35,88.4,88.34,88.36,17923.0,69.3594,69.3987,69.3516,69.3673,17923.0
2019-06-20 14:50:00,88.35,88.52,88.35,88.52,19915.0,69.3594,69.4929,69.3594,69.4929,19915.0
2019-06-20 14:55:00,88.53,88.67,88.53,88.65,21400.0,69.5008,69.6107,69.5008,69.595,21400.0
2019-06-20 15:00:00,88.67,88.72,88.55,88.61,24909.0,69.6107,69.6499,69.5165,69.5636,24909.0
2019-06-20 15:05:00,88.62,88.67,88.59,88.63,15065.0,69.5714,69.6107,69.5479,69.5793,15065.0
2019-06-20 15:10:00,88.64,88.65,88.59,88.62,13530.0,69.5871,69.595,69.5479,69.5714,13530.0
2019-06-20 15:15:00,88.62,88.62,88.55,88.57,13748.0,69.5714,69.5714,69.5165,69.5322,13748.0
2019-06-20 15:20:00,88.58,88.64,88.53,88.55,18268.0,69.54,69.5871,69.5008,69.5165,18268.0
2019-06-20 15:25:00,88.56,88.57,88.48,88.53,23081.0,69.5243,69.5322,69.4615,69.5008,23081.0
2019-06-20 15:30:00,88.53,88.54,88.34,88.44,31976.0,69.5008,69.5086,69.3516,69.4301,31976.0
2019-06-20 15:35:00,88.44,88.49,88.43,88.45,22286.0,69.4301,69.4693,69.4222,69.4379,22286.0
2019-06-20 15:40:00,88.46,88.67,88.46,88.66,29537.0,69.4458,69.6107,69.4458,69.6028,29537.0
2019-06-20 15:45:00,88.66,88.67,88.59,88.64,35259.0,69.6028,69.6107,69.5479,69.5871,35259.0
2019-06-20 15:50:00,88.65,88.68,88.54,88.65,67891.0,69.595,69.6185,69.5086,69.595,67891.0
2019-06-20 15:55:00,88.66,88.84,88.56,88.57,174892.0,69.6028,69.7441,69.5243,69.5322,174892.0
2019-06-21 09:30:00,88.64,88.64,88.35,88.41,847623.0,69.5871,69.5871,69.3594,69.4065,847623.0
2019-06-21 09:35:00,88.34,88.46,88.14,88.37,28915.0,69.3516,69.4458,69.1946,69.3751,28915.0
2019-06-21 09:40:00,88.38,88.45,88.31,88.43,19818.0,69.383,69.4379,69.328,69.4222,19818.0
2019-06-21 09:45:00,88.48,88.65,88.37,88.63,46994.0,69.4615,69.595,69.3751,69.5793,46994.0
2019-06-21 09:50:00,88.64,88.66,88.33,88.37,20788.0,69.5871,69.6028,69.3437,69.3751,20788.0
2019-06-21 09:55:00,88.36,88.44,88.31,88.36,14856.0,69.3673,69.4301,69.328,69.3673,14856.0
2019-06-21 10:00:00,88.34,88.38,88.1,88.11,32087.0,69.3516,69.383,69.1632,69.171,32087.0
2019-06-21 10:05:00,88.13,88.21,88.06,88.06,33290.0,69.1867,69.2495,69.1318,69.1318,33290.0
2019-06-21 10:10:00,88.04,88.2,88.04,88.13,14360.0,69.1161,69.2417,69.1161,69.1867,14360.0
2019-06-21 10:15:00,88.12,88.14,88.03,88.06,9943.0,69.1789,69.1946,69.1082,69.1318,9943.0
2019-06-21 10:20:00,88.07,88.11,87.97,87.98,16209.0,69.1396,69.171,69.0611,69.069,16209.0
2019-06-21 10:25:00,87.97,88.19,87.96,88.14,68713.0,69.0611,69.2338,69.0533,69.1946,68713.0
2019-06-21 10:30:00,88.13,88.29,88.08,88.27,14482.0,69.1867,69.3123,69.1475,69.2966,14482.0
2019-06-21 10:35:00,88.3,88.33,88.25,88.31,16639.0,69.3202,69.3437,69.2809,69.328,16639.0
2019-06-21 10:40:00,88.33,88.43,88.3,88.37,27436.0,69.3437,69.4222,69.3202,69.3751,27436.0
2019-06-21 10:45:00,88.39,88.41,88.29,88.35,15331.0,69.3908,69.4065,69.3123,69.3594,15331.0
2019-06-21 10:50:00,88.34,88.34,88.28,88.29,18503.0,69.3516,69.3516,69.3045,69.3123,18503.0
2019-06-21 10:55:00,88.3,88.34,88.22,88.24,33212.0,69.3202,69.3516,69.2574,69.2731,33212.0
2019-06-21 11:00:00,88.24,88.39,88.2,88.38,48400.0,69.2731,69.3908,69.2417,69.383,48400.0
2019-06-21 11:05:00,88.38,88.59,88.37,88.54,33392.0,69.383,69.5479,69.3751,69.5086,33392.0
2019-06-21 11:10:00,88.53,88.57,88.48,88.52,14932.0,69.5008,69.5322,69.4615,69.4929,14932.0
2019-06-21 11:15:00,88.51,88.55,88.47,88.51,13965.0,69.4851,69.5165,69.4536,69.4851,13965.0
2019-06-21 11:20:00,88.53,88.53,88.48,88.48,15012.0,69.5008,69.5008,69.4615,69.4615,15012.0
2019-06-21 11:25:00,88.47,88.59,88.46,88.57,47729.0,69.4536,69.5479,69.4458,69.5322,47729.0
2019-06-21 11:30:00,88.59,88.63,88.53,88.58,19154.0,69.5479,69.5793,69.5008,69.54,19154.0
2019-06-21 11:35:00,88.6,88.67,88.59,88.65,31851.0,69.5557,69.6107,69.5479,69.595,31851.0
2019-06-21 11:40:00,88.64,88.69,88.6,88.69,18016.0,69.5871,69.6264,69.5557,69.6264,18016.0
2019-06-21 11:45:00,88.69,88.72,88.65,88.67,16460.0,69.6264,69.6499,69.595,69.6107,16460.0
2019-06-21 11:50:00,88.66,88.69,88.58,88.68,17510.0,69.6028,69.6264,69.54,69.6185,17510.0
2019-06-21 11:55:00,88.67,88.71,88.64,88.71,18331.0,69.6107,69.6421,69.5871,69.6421,18331.0
2019-06-21 12:00:00,88.73,88.78,88.71,88.77,13675.0,69.6578,69.697,69.6421,69.6892,13675.0
2019-06-21 12:05:00,88.77,88.81,88.75,88.75,12927.0,69.6892,69.7206,69.6735,69.6735,12927.0
2019-06-21 12:10:00,88.75,88.76,88.69,88.75,11816.0,69.6735,69.6813,69.6264,69.6735,11816.0
2019-06-21 12:15:00,88.74,88.8,88.73,88.79,10996.0,69.6656,69.7127,69.6578,69.7049,10996.0
2019-06-21 12:20:00,88.79,88.85,88.75,88.81,12739.0,69.7049,69.752,69.6735,69.7206,12739.0
2019-06-21 12:25:00,88.8,88.91,88.78,88.9,19088.0,69.7127,69.7991,69.697,69.7912,19088.0
2019-06-21 12:30:00,88.89,88.91,88.84,88.85,13488.0,69.7834,69.7991,69.7441,69.752,13488.0
2019-06-21 12:35:00,88.84,88.92,88.82,88.83,14903.0,69.7441,69.8069,69.7284,69.7363,14903.0
2019-06-21 12:40:00,88.84,88.88,88.82,88.84,11059.0,69.7441,69.7755,69.7284,69.7441,11059.0
2019-06-21 12:45:00,88.83,88.86,88.78,88.79,12714.0,69.7363,69.7598,69.697,69.7049,12714.0
2019-06-21 12:50:00,88.8,88.8,88.71,88.75,13081.0,69.7127,69.7127,69.6421,69.6735,13081.0
2019-06-21 12:55:00,88.75,88.8,88.74,88.8,9625.0,69.6735,69.7127,69.6656,69.7127,9625.0
2019-06-21 13:00:00,88.79,88.88,88.79,88.87,11072.0,69.7049,69.7755,69.7049,69.7677,11072.0
2019-06-21 13:05:00,88.87,88.91,88.87,88.87,9646.0,69.7677,69.7991,69.7677,69.7677,9646.0
2019-06-21 13:10:00,88.89,88.9,88.83,88.89,32127.0,69.7834,69.7912,69.7363,69.7834,32127.0
2019-06-21 13:15:00,88.89,88.93,88.87,88.92,50713.0,69.7834,69.8148,69.7677,69.8069,50713.0
2019-06-21 13:20:00,88.95,88.95,88.88,88.9,8668.0,69.8305,69.8305,69.7755,69.7912,8668.0
2019-06-21 13:25:00,88.91,88.93,88.83,88.91,33964.0,69.7991,69.8148,69.7363,69.7991,33964.0
2019-06-21 13:30:00,88.91,89.0,88.91,88.97,31717.0,69.7991,69.8697,69.7991,69.8462,31717.0
2019-06-21 13:35:00,88.97,89.02,88.95,89.01,41617.0,69.8462,69.8854,69.8305,69.8776,41617.0
2019-06-21 13:40:00,89.0,89.02,88.94,89.01,35085.0,69.8697,69.8854,69.8226,69.8776,35085.0
2019-06-21 13:45:00,89.0,89.09,89.0,89.07,25269.0,69.8697,69.9404,69.8697,69.9247,25269.0
2019-06-21 13:50:00,89.06,89.06,88.96,89.06,18790.0,69.9168,69.9168,69.8383,69.9168,18790.0
2019-06-21 13:55:00,89.06,89.08,89.02,89.07,11834.0,69.9168,69.9325,69.8854,69.9247,11834.0
2019-06-21 14:00:00,89.06,89.11,89.01,89.05,23214.0,69.9168,69.9561,69.8776,69.909,23214.0
2019-06-21 14:05:00,89.04,89.07,89.0,89.02,40879.0,69.9011,69.9247,69.8697,69.8854,40879.0
2019-06-21 14:10:00,89.03,89.09,89.02,89.08,36848.0,69.8933,69.9404,69.8854,69.9325,36848.0
2019-06-21 14:15:00,89.08,89.1,89.06,89.08,11274.0,69.9325,69.9482,69.9168,69.9325,11274.0
2019-06-21 14:20:00,89.07,89.1,89.04,89.07,15853.0,69.9247,69.9482,69.9011,69.9247,15853.0
2019-06-21 14:25:00,89.08,89.17,89.08,89.15,25025.0,69.9325,70.0032,69.9325,69.9875,25025.0
2019-06-21 14:30:00,89.15,89.26,89.13,89.22,45807.0,69.9875,70.0738,69.9718,70.0424,45807.0
2019-06-21 14:35:00,89.24,89.32,89.22,89.29,55470.0,70.0581,70.1209,70.0424,70.0974,55470.0
2019-06-21 14:40:00,89.28,89.33,89.25,89.27,17881.0,70.0895,70.1288,70.066,70.0817,17881.0
2019-06-21 14:45:00,89.26,89.27,89.21,89.24,21330.0,70.0738,70.0817,70.0346,70.0581,21330.0
2019-06-21 14:50:00,89.25,89.27,89.15,89.21,32581.0,70.066,70.0817,69.9875,70.0346,32581.0
2019-06-21 14:55:00,89.22,89.24,89.18,89.23,18219.0,70.0424,70.0581,70.011,70.0503,18219.0
2019-06-21 15:00:00,89.22,89.23,89.13,89.13,16734.0,70.0424,70.0503,69.9718,69.9718,16734.0
2019-06-21 15:05:00,89.13,89.24,89.12,89.23,18992.0,69.9718,70.0581,69.9639,70.0503,18992.0
2019-06-21 15:10:00,89.23,89.32,89.17,89.19,53764.0,70.0503,70.1209,70.0032,70.0189,53764.0
2019-06-21 15:15:00,89.19,89.3,89.17,89.26,19499.0,70.0189,70.1052,70.0032,70.0738,19499.0
2019-06-21 15:20:00,89.26,89.28,89.22,89.22,18113.0,70.0738,70.0895,70.0424,70.0424,18113.0
2019-06-21 15:25:00,89.23,89.24,89.18,89.2,27354.0,70.0503,70.0581,70.011,70.0267,27354.0
2019-06-21 15:30:00,89.2,89.21,89.09,89.16,40761.0,70.0267,70.0346,69.9404,69.9953,40761.0
2019-06-21 15:35:00,89.15,89.19,89.12,89.19,43123.0,69.9875,70.0189,69.9639,70.0189,43123.0
2019-06-21 15:40:00,89.2,89.29,89.2,89.26,69564.0,70.0267,70.0974,70.0267,70.0738,69564.0
2019-06-21 15:45:00,89.27,89.34,89.21,89.31,72676.0,70.0817,70.1366,70.0346,70.1131,72676.0
2019-06-21 15:50:00,89.33,89.53,89.31,89.52,168074.0,70.1288,70.2858,70.1131,70.278,168074.0
2019-06-21 15:55:00,89.52,89.6,89.39,89.52,609195.0,70.278,70.3408,70.1759,70.278,609195.0
2019-06-24 09:30:00,89.62,89.84,89.47,89.47,59033.0,70.3565,70.5292,70.2387,70.2387,59033.0
2019-06-24 09:35:00,89.5,89.51,89.25,89.36,26858.0,70.2623,70.2701,70.066,70.1523,26858.0
2019-06-24 09:40:00,89.36,89.63,89.22,89.59,27698.0,70.1523,70.3643,70.0424,70.3329,27698.0
2019-06-24 09:45:00,89.58,89.7,89.54,89.62,45719.0,70.3251,70.4193,70.2937,70.3565,45719.0
2019-06-24 09:50:00,89.64,89.71,89.55,89.56,31329.0,70.3722,70.4271,70.3015,70.3094,31329.0
2019-06-24 09:55:00,89.57,89.74,89.52,89.66,74140.0,70.3172,70.4507,70.278,70.3879,74140.0
2019-06-24 10:00:00,89.66,89.66,89.54,89.55,29873.0,70.3879,70.3879,70.2937,70.3015,29873.0
2019-06-24 10:05:00,89.55,89.62,89.53,89.56,22594.0,70.3015,70.3565,70.2858,70.3094,22594.0
2019-06-24 10:10:00,89.56,89.65,89.52,89.62,19771.0,70.3094,70.38,70.278,70.3565,19771.0
2019-06-24 10:15:00,89.65,89.65,89.5,89.59,17129.0,70.38,70.38,70.2623,70.3329,17129.0
2019-06-24 10:20:00,89.63,89.63,89.5,89.5,10687.0,70.3643,70.3643,70.2623,70.2623,10687.0
2019-06-24 10:25:00,89.52,89.59,89.51,89.56,15483.0,70.278,70.3329,70.2701,70.3094,15483.0
2019-06-24 10:30:00,89.56,89.61,89.54,89.56,54504.0,70.3094,70.3486,70.2937,70.3094,54504.0
2019-06-24 10:35:00,89.57,89.65,89.55,89.64,18564.0,70.3172,70.38,70.3015,70.3722,18564.0
2019-06-24 10:40:00,89.65,89.72,89.63,89.65,15884.0,70.38,70.435,70.3643,70.38,15884.0
2019-06-24 10:45:00,89.65,89.78,89.63,89.78,12832.0,70.38,70.4821,70.3643,70.4821,12832.0
2019-06-24 10:50:00,89.77,89.89,89.71,89.87,22390.0,70.4742,70.5684,70.4271,70.5527,22390.0
2019-06-24 10:55:00,89.88,89.89,89.8,89.8,8615.0,70.5606,70.5684,70.4978,70.4978,8615.0
2019-06-24 11:00:00,89.81,89.9,89.81,89.82,18342.0,70.5056,70.5763,70.5056,70.5135,18342.0
2019-06-24 11:05:00,89.81,89.87,89.75,89.82,80703.0,70.5056,70.5527,70.4585,70.5135,80703.0
2019-06-24 11:10:00,89.84,89.92,89.8,89.87,48533.0,70.5292,70.592,70.4978,70.5527,48533.0
2019-06-24 11:15:00,89.87,89.87,89.79,89.83,12800.0,70.5527,70.5527,70.4899,70.5213,12800.0
2019-06-24 11:20:00,89.83,89.83,89.77,89.77,10960.0,70.5213,70.5213,70.4742,70.4742,10960.0
2019-06-24 11:25:00,89.78,89.94,89.76,89.93,18374.0,70.4821,70.6077,70.4664,70.5998,18374.0
2019-06-24 11:30:00,89.93,89.94,89.88,89.92,29706.0,70.5998,70.6077,70.5606,70.592,29706.0
2019-06-24 11:35:00,89.92,89.99,89.89,89.98,26934.0,70.592,70.6469,70.5684,70.6391,26934.0
2019-06-24 11:40:00,89.98,90.0,89.95,89.97,32068.0,70.6391,70.6548,70.6155,70.6312,32068.0
2019-06-24 11:45:00,89.97,90.05,89.95,90.03,88061.0,70.6312,70.694,70.6155,70.6783,88061.0
2019-06-24 11:50:00,90.04,90.05,89.99,90.01,18162.0,70.6862,70.694,70.6469,70.6626,18162.0
2019-06-24 11:55:00,90.01,90.03,90.0,90.02,17387.0,70.6626,70.6783,70.6548,70.6705,17387.0
2019-06-24 12:00:00,90.02,90.1,90.0,90.08,28467.0,70.6705,70.7333,70.6548,70.7176,28467.0
2019-06-24 12:05:00,90.07,90.09,89.99,90.06,14376.0,70.7097,70.7254,70.6469,70.7019,14376.0
2019-06-24 12:10:00,90.07,90.08,90.0,90.0,15375.0,70.7097,70.7176,70.6548,70.6548,15375.0
2019-06-24 12:15:00,90.02,90.06,90.0,90.03,19164.0,70.6705,70.7019,70.6548,70.6783,19164.0
2019-06-24 12:20:00,90.03,90.06,90.0,90.05,27201.0,70.6783,70.7019,70.6548,70.694,27201.0
2019-06-24 12:25:00,90.06,90.07,90.03,90.03,8673.0,70.7019,70.7097,70.6783,70.6783,8673.0
2019-06-24 12:30:00,90.03,90.13,90.0,90.11,22047.0,70.6783,70.7568,70.6548,70.7411,22047.0
2019-06-24 12:35:00,90.1,90.11,90.05,90.08,13424.0,70.7333,70.7411,70.694,70.7176,13424.0
2019-06-24 12:40:00,90.08,90.13,90.05,90.06,17350.0,70.7176,70.7568,70.694,70.7019,17350.0
2019-06-24 12:45:00,90.05,90.06,90.01,90.02,17064.0,70.694,70.7019,70.6626,70.6705,17064.0
2019-06-24 12:50:00,90.01,90.03,89.97,90.0,23970.0,70.6626,70.6783,70.6312,70.6548,23970.0
2019-06-24 12:55:00,90.0,90.03,89.99,90.01,16944.0,70.6548,70.6783,70.6469,70.6626,16944.0
2019-06-24 13:00:00,90.02,90.04,89.99,90.02,14667.0,70.6705,70.6862,70.6469,70.6705,14667.0
2019-06-24 13:05:00,90.01,90.02,89.99,90.0,13923.0,70.6626,70.6705,70.6469,70.6548,13923.0
2019-06-24 13:10:00,90.0,90.0,89.87,89.91,39223.0,70.6548,70.6548,70.5527,70.5841,39223.0
2019-06-24 13:15:00,89.91,89.97,89.91,89.91,35394.0,70.5841,70.6312,70.5841,70.5841,35394.0
2019-06-24 13:20:00,89.92,89.96,89.9,89.96,13085.0,70.592,70.6234,70.5763,70.6234,13085.0
2019-06-24 13:25:00,89.95,90.0,89.95,89.96,15687.0,70.6155,70.6548,70.6155,70.6234,15687.0
2019-06-24 13:30:00,89.96,89.99,89.95,89.98,10801.0,70.6234,70.6469,70.6155,70.6391,10801.0
2019-06-24 13:35:00,89.98,89.99,89.94,89.97,25412.0,70.6391,70.6469,70.6077,70.6312,25412.0
2019-06-24 13:40:00,89.98,89.99,89.82,89.87,22125.0,70.6391,70.6469,70.5135,70.5527,22125.0
2019-06-24 13:45:00,89.87,89.9,89.79,89.81,10435.0,70.5527,70.5763,70.4899,70.5056,10435.0
2019-06-24 13:50:00,89.81,89.85,89.81,89.84,6719.0,70.5056,70.537,70.5056,70.5292,6719.0
2019-06-24 13:55:00,89.84,89.88,89.81,89.83,13977.0,70.5292,70.5606,70.5056,70.5213,13977.0
2019-06-24 14:00:00,89.83,89.84,89.77,89.81,21798.0,70.5213,70.5292,70.4742,70.5056,21798.0
2019-06-24 14:05:00,89.81,89.87,89.8,89.85,12739.0,70.5056,70.5527,70.4978,70.537,12739.0
2019-06-24 14:10:00,89.84,89.89,89.83,89.86,23210.0,70.5292,70.5684,70.5213,70.5449,23210.0
2019-06-24 14:15:00,89.86,89.87,89.75,89.75,31899.0,70.5449,70.5527,70.4585,70.4585,31899.0
2019-06-24 14:20:00,89.75,89.79,89.75,89.77,19688.0,70.4585,70.4899,70.4585,70.4742,19688.0
2019-06-24 14:25:00,89.77,89.78,89.75,89.78,16602.0,70.4742,70.4821,70.4585,70.4821,16602.0
2019-06-24 14:30:00,89.78,89.84,89.78,89.83,13376.0,70.4821,70.5292,70.4821,70.5213,13376.0
2019-06-24 14:35:00,89.82,89.85,89.78,89.8,13657.0,70.5135,70.537,70.4821,70.4978,13657.0
2019-06-24 14:40:00,89.8,89.81,89.75,89.81,14972.0,70.4978,70.5056,70.4585,70.5056,14972.0
2019-06-24 14:45:00,89.82,89.83,89.77,89.83,14749.0,70.5135,70.5213,70.4742,70.5213,14749.0
2019-06-24 14:50:00,89.82,89.85,89.76,89.78,15204.0,70.5135,70.537,70.4664,70.4821,15204.0
2019-06-24 14:55:00,89.78,89.8,89.69,89.71,23044.0,70.4821,70.4978,70.4114,70.4271,23044.0
2019-06-24 15:00:00,89.71,89.79,89.69,89.71,16051.0,70.4271,70.4899,70.4114,70.4271,16051.0
2019-06-24 15:05:00,89.71,89.75,89.68,89.73,21164.0,70.4271,70.4585,70.4036,70.4428,21164.0
2019-06-24 15:10:00,89.73,89.81,89.72,89.8,24582.0,70.4428,70.5056,70.435,70.4978,24582.0
2019-06-24 15:15:00,89.81,89.81,89.76,89.79,21760.0,70.5056,70.5056,70.4664,70.4899,21760.0
2019-06-24 15:20:00,89.79,89.87,89.79,89.81,30477.0,70.4899,70.5527,70.4899,70.5056,30477.0
2019-06-24 15:25:00,89.82,89.82,89.77,89.82,26645.0,70.5135,70.5135,70.4742,70.5135,26645.0
2019-06-24 15:30:00,89.82,89.82,89.76,89.8,40679.0,70.5135,70.5135,70.4664,70.4978,40679.0
2019-06-24 15:35:00,89.8,89.8,89.7,89.71,37004.0,70.4978,70.4978,70.4193,70.4271,37004.0
2019-06-24 15:40:00,89.71,89.87,89.71,89.87,59403.0,70.4271,70.5527,70.4271,70.5527,59403.0
2019-06-24 15:45:00,89.87,89.93,89.8,89.9,70812.0,70.5527,70.5998,70.4978,70.5763,70812.0
2019-06-24 15:50:00,89.91,89.94,89.84,89.86,89524.0,70.5841,70.6077,70.5292,70.5449,89524.0
2019-06-24 15:55:00,89.87,89.94,89.77,89.91,177156.0,70.5527,70.6077,70.4742,70.5841,177156.0
2019-06-25 09:30:00,89.91,89.99,89.8,89.94,42556.0,70.5841,70.6469,70.4978,70.6077,42556.0
2019-06-25 09:35:00,89.91,89.99,89.77,89.93,33506.0,70.5841,70.6469,70.4742,70.5998,33506.0
2019-06-25 09:40:00,89.93,90.06,89.92,89.93,45973.0,70.5998,70.7019,70.592,70.5998,45973.0
2019-06-25 09:45:00,89.95,90.05,89.92,89.99,24044.0,70.6155,70.694,70.592,70.6469,24044.0
2019-06-25 09:50:00,89.97,89.97,89.8,89.86,34604.0,70.6312,70.6312,70.4978,70.5449,34604.0
2019-06-25 09:55:00,89.86,89.96,89.86,89.89,20212.0,70.5449,70.6234,70.5449,70.5684,20212.0
2019-06-25 10:00:00,89.91,89.95,89.82,89.95,27365.0,70.5841,70.6155,70.5135,70.6155,27365.0
2019-06-25 10:05:00,89.95,90.09,89.93,90.05,39485.0,70.6155,70.7254,70.5998,70.694,39485.0
2019-06-25 10:10:00,90.07,90.3,90.04,90.28,42217.0,70.7097,70.8903,70.6862,70.8746,42217.0
2019-06-25 10:15:00,90.29,90.3,90.13,90.14,25843.0,70.8824,70.8903,70.7568,70.7647,25843.0
2019-06-25 10:20:00,90.14,90.22,90.07,90.22,23489.0,70.7647,70.8275,70.7097,70.8275,23489.0
2019-06-25 10:25:00,90.21,90.3,90.17,90.25,20221.0,70.8196,70.8903,70.7882,70.851,20221.0
2019-06-25 10:30:00,90.24,90.41,90.24,90.37,68344.0,70.8432,70.9767,70.8432,70.9452,68344.0
2019-06-25 10:35:00,90.38,90.42,90.31,90.39,30584.0,70.9531,70.9845,70.8981,70.961,30584.0
2019-06-25 10:40:00,90.37,90.4,90.31,90.36,19515.0,70.9452,70.9688,70.8981,70.9374,19515.0
2019-06-25 10:45:00,90.37,90.44,90.34,90.42,30642.0,70.9452,71.0002,70.9217,70.9845,30642.0
2019-06-25 10:50:00,90.42,90.51,90.38,90.48,43126.0,70.9845,71.0552,70.9531,71.0316,43126.0
2019-06-25 10:55:00,90.49,90.68,90.47,90.62,44360.0,71.0395,71.1886,71.0238,71.1415,44360.0
2019-06-25 11:00:00,90.62,90.63,90.39,90.39,21668.0,71.1415,71.1494,70.961,70.961,21668.0
2019-06-25 11:05:00,90.4,90.4,90.3,90.39,89440.0,70.9688,70.9688,70.8903,70.961,89440.0
2019-06-25 11:10:00,90.4,90.48,90.37,90.48,18424.0,70.9688,71.0316,70.9452,71.0316,18424.0
2019-06-25 11:15:00,90.48,90.5,90.44,90.5,24475.0,71.0316,71.0473,71.0002,71.0473,24475.0
2019-06-25 11:20:00,90.51,90.52,90.38,90.44,21529.0,71.0552,71.063,70.9531,71.0002,21529.0
2019-06-25 11:25:00,90.43,90.5,90.38,90.44,22633.0,70.9924,71.0473,70.9531,71.0002,22633.0
2019-06-25 11:30:00,90.45,90.48,90.38,90.4,60257.0,71.0081,71.0316,70.9531,70.9688,60257.0
2019-06-25 11:35:00,90.41,90.41,90.32,90.36,29008.0,70.9767,70.9767,70.906,70.9374,29008.0
2019-06-25 11:40:00,90.36,90.47,90.35,90.47,36085.0,70.9374,71.0238,70.9295,71.0238,36085.0
2019-06-25 11:45:00,90.47,90.51,90.45,90.51,24152.0,71.0238,71.0552,71.0081,71.0552,24152.0
2019-06-25 11:50:00,90.51,90.57,90.47,90.56,33797.0,71.0552,71.1023,71.0238,71.0944,33797.0
2019-06-25 11:55:00,90.55,90.63,90.52,90.58,23895.0,71.0866,71.1494,71.063,71.1101,23895.0
2019-06-25 12:00:00,90.61,90.61,90.53,90.55,22280.0,71.1337,71.1337,71.0709,71.0866,22280.0
2019-06-25 12:05:00,90.54,90.57,90.49,90.52,21748.0,71.0787,71.1023,71.0395,71.063,21748.0
2019-06-25 12:10:00,90.52,90.57,90.51,90.55,22797.0,71.063,71.1023,71.0552,71.0866,22797.0
2019-06-25 12:15:00,90.54,90.58,90.52,90.54,19729.0,71.0787,71.1101,71.063,71.0787,19729.0
2019-06-25 12:20:00,90.55,90.59,90.49,90.51,24524.0,71.0866,71.118,71.0395,71.0552,24524.0
2019-06-25 12:25:00,90.51,90.55,90.5,90.54,17590.0,71.0552,71.0866,71.0473,71.0787,17590.0
2019-06-25 12:30:00,90.55,90.59,90.53,90.54,18820.0,71.0866,71.118,71.0709,71.0787,18820.0
2019-06-25 12:35:00,90.55,90.58,90.4,90.44,40555.0,71.0866,71.1101,70.9688,71.0002,40555.0
2019-06-25 12:40:00,90.44,90.48,90.41,90.48,18450.0,71.0002,71.0316,70.9767,71.0316,18450.0
2019-06-25 12:45:00,90.48,90.53,90.45,90.47,22484.0,71.0316,71.0709,71.0081,71.0238,22484.0
2019-06-25 12:50:00,90.5,90.54,90.46,90.51,20841.0,71.0473,71.0787,71.0159,71.0552,20841.0
2019-06-25 12:55:00,90.5,90.54,90.49,90.53,12125.0,71.0473,71.0787,71.0395,71.0709,12125.0
2019-06-25 13:00:00,90.51,90.52,90.39,90.4,20718.0,71.0552,71.063,70.961,70.9688,20718.0
2019-06-25 13:05:00,90.4,90.45,90.36,90.45,18604.0,70.9688,71.0081,70.9374,71.0081,18604.0
2019-06-25 13:10:00,90.43,90.52,90.42,90.5,16849.0,70.9924,71.063,70.9845,71.0473,16849.0
2019-06-25 13:15:00,90.49,90.53,90.42,90.44,21324.0,71.0395,71.0709,70.9845,71.0002,21324.0
2019-06-25 13:20:00,90.43,90.44,90.36,90.38,22358.0,70.9924,71.0002,70.9374,70.9531,22358.0
2019-06-25 13:25:00,90.38,90.42,90.35,90.42,36355.0,70.9531,70.9845,70.9295,70.9845,36355.0
2019-06-25 13:30:00,90.41,90.49,90.36,90.48,26117.0,70.9767,71.0395,70.9374,71.0316,26117.0
2019-06-25 13:35:00,90.49,90.57,90.47,90.57,23388.0,71.0395,71.1023,71.0238,71.1023,23388.0
2019-06-25 13:40:00,90.56,90.56,90.47,90.53,24662.0,71.0944,71.0944,71.0238,71.0709,24662.0
2019-06-25 13:45:00,90.53,90.54,90.47,90.51,18512.0,71.0709,71.0787,71.0238,71.0552,18512.0
2019-06-25 13:50:00,90.51,90.52,90.45,90.48,20481.0,71.0552,71.063,71.0081,71.0316,20481.0
2019-06-25 13:55:00,90.48,90.5,90.45,90.47,14742.0,71.0316,71.0473,71.0081,71.0238,14742.0
2019-06-25 14:00:00,90.49,90.49,90.39,90.39,14840.0,71.0395,71.0395,70.961,70.961,14840.0
2019-06-25 14:05:00,90.39,90.52,90.38,90.52,19440.0,70.961,71.063,70.9531,71.063,19440.0
2019-06-25 14:10:00,90.52,90.52,90.47,90.47,23120.0,71.063,71.063,71.0238,71.0238,23120.0
2019-06-25 14:15:00,90.47,90.58,90.45,90.57,21282.0,71.0238,71.1101,71.0081,71.1023,21282.0
2019-06-25 14:20:00,90.57,90.62,90.54,90.61,24698.0,71.1023,71.1415,71.0787,71.1337,24698.0
2019-06-25 14:25:00,90.6,90.62,90.57,90.6,22163.0,71.1258,71.1415,71.1023,71.1258,22163.0
2019-06-25 14:30:00,90.6,90.61,90.46,90.47,31124.0,71.1258,71.1337,71.0159,71.0238,31124.0
2019-06-25 14:35:00,90.46,90.53,90.4,90.51,26375.0,71.0159,71.0709,70.9688,71.0552,26375.0
2019-06-25 14:40:00,90.51,90.56,90.45,90.46,32921.0,71.0552,71.0944,71.0081,71.0159,32921.0
2019-06-25 14:45:00,90.45,90.55,90.44,90.53,37443.0,71.0081,71.0866,71.0002,71.0709,37443.0
2019-06-25 14:50:00,90.54,90.6,90.49,90.58,19411.0,71.0787,71.1258,71.0395,71.1101,19411.0
2019-06-25 14:55:00,90.58,90.65,90.57,90.6,24649.0,71.1101,71.1651,71.1023,71.1258,24649.0
2019-06-25 15:00:00,90.62,90.68,90.6,90.62,37134.0,71.1415,71.1886,71.1258,71.1415,37134.0
2019-06-25 15:05:00,90.63,90.68,90.6,90.63,25387.0,71.1494,71.1886,71.1258,71.1494,25387.0
2019-06-25 15:10:00,90.63,90.64,90.46,90.47,25552.0,71.1494,71.1572,71.0159,71.0238,25552.0
2019-06-25 15:15:00,90.46,90.51,90.43,90.5,39441.0,71.0159,71.0552,70.9924,71.0473,39441.0
2019-06-25 15:20:00,90.51,90.55,90.48,90.5,84770.0,71.0552,71.0866,71.0316,71.0473,84770.0
2019-06-25 15:25:00,90.52,90.52,90.44,90.49,78341.0,71.063,71.063,71.0002,71.0395,78341.0
2019-06-25 15:30:00,90.49,90.49,90.29,90.31,51808.0,71.0395,71.0395,70.8824,70.8981,51808.0
2019-06-25 15:35:00,90.3,90.34,90.25,90.25,57877.0,70.8903,70.9217,70.851,70.851,57877.0
2019-06-25 15:40:00,90.24,90.25,90.11,90.13,87525.0,70.8432,70.851,70.7411,70.7568,87525.0
2019-06-25 15:45:00,90.12,90.14,90.03,90.1,96442.0,70.749,70.7647,70.6783,70.7333,96442.0
2019-06-25 15:50:00,90.09,90.27,90.01,90.23,166590.0,70.7254,70.8667,70.6626,70.8353,166590.0
2019-06-25 15:55:00,90.23,90.26,90.11,90.12,190471.0,70.8353,70.8589,70.7411,70.749,190471.0
2019-06-26 09:30:00,89.88,89.95,89.59,89.69,54449.0,70.5606,70.6155,70.3329,70.4114,54449.0
2019-06-26 09:35:00,89.66,89.67,89.29,89.31,38806.0,70.3879,70.3957,70.0974,70.1131,38806.0
2019-06-26 09:40:00,89.32,89.41,89.2,89.25,41156.0,70.1209,70.1916,70.0267,70.066,41156.0
2019-06-26 09:45:00,89.26,89.31,89.11,89.12,16985.0,70.0738,70.1131,69.9561,69.9639,16985.0
2019-06-26 09:50:00,89.09,89.18,89.05,89.12,21587.0,69.9404,70.011,69.909,69.9639,21587.0
2019-06-26 09:55:00,89.12,89.16,89.05,89.07,40535.0,69.9639,69.9953,69.909,69.9247,40535.0
2019-06-26 10:00:00,89.07,89.21,89.02,89.11,40794.0,69.9247,70.0346,69.8854,69.9561,40794.0
2019-06-26 10:05:00,89.12,89.15,89.01,89.15,52821.0,69.9639,69.9875,69.8776,69.9875,52821.0
2019-06-26 10:10:00,89.15,89.32,89.14,89.3,48920.0,69.9875,70.1209,69.9796,70.1052,48920.0
2019-06-26 10:15:00,89.3,89.3,89.19,89.2,20965.0,70.1052,70.1052,70.0189,70.0267,20965.0
2019-06-26 10:20:00,89.21,89.22,89.12,89.18,20329.0,70.0346,70.0424,69.9639,70.011,20329.0
2019-06-26 10:25:00,89.18,89.24,89.05,89.08,48204.0,70.011,70.0581,69.909,69.9325,48204.0
2019-06-26 10:30:00,89.04,89.05,88.83,88.93,39595.0,69.9011,69.909,69.7363,69.8148,39595.0
2019-06-26 10:35:00,88.96,89.12,88.95,89.11,20980.0,69.8383,69.9639,69.8305,69.9561,20980.0
2019-06-26 10:40:00,89.12,89.29,89.12,89.28,20520.0,69.9639,70.0974,69.9639,70.0895,20520.0
2019-06-26 10:45:00,89.3,89.44,89.29,89.41,17495.0,70.1052,70.2151,70.0974,70.1916,17495.0
2019-06-26 10:50:00,89.42,89.43,89.3,89.3,8547.0,70.1994,70.2073,70.1052,70.1052,8547.0
2019-06-26 10:55:00,89.29,89.33,89.22,89.28,10142.0,70.0974,70.1288,70.0424,70.0895,10142.0
2019-06-26 11:00:00,89.26,89.26,89.09,89.16,34479.0,70.0738,70.0738,69.9404,69.9953,34479.0
2019-06-26 11:05:00,89.15,89.18,89.11,89.12,22311.0,69.9875,70.011,69.9561,69.9639,22311.0
2019-06-26 11:10:00,89.12,89.14,89.04,89.06,13971.0,69.9639,69.9796,69.9011,69.9168,13971.0
2019-06-26 11:15:00,89.06,89.09,88.91,88.95,28698.0,69.9168,69.9404,69.7991,69.8305,28698.0
2019-06-26 11:20:00,88.93,88.95,88.78,88.78,17359.0,69.8148,69.8305,69.697,69.697,17359.0
2019-06-26 11:25:00,88.77,88.82,88.74,88.78,32240.0,69.6892,69.7284,69.6656,69.697,32240.0
2019-06-26 11:30:00,88.76,88.76,88.65,88.73,26924.0,69.6813,69.6813,69.595,69.6578,26924.0
2019-06-26 11:35:00,88.75,88.8,88.74,88.78,20718.0,69.6735,69.7127,69.6656,69.697,20718.0
2019-06-26 11:40:00,88.78,88.93,88.75,88.93,22649.0,69.697,69.8148,69.6735,69.8148,22649.0
2019-06-26 11:45:00,88.92,88.94,88.79,88.82,12633.0,69.8069,69.8226,69.7049,69.7284,12633.0
2019-06-26 11:50:00,88.81,88.91,88.8,88.89,25997.0,69.7206,69.7991,69.7127,69.7834,25997.0
2019-06-26 11:55:00,88.89,88.92,88.84,88.89,24841.0,69.7834,69.8069,69.7441,69.7834,24841.0
2019-06-26 12:00:00,88.91,88.93,88.85,88.85,9592.0,69.7991,69.8148,69.752,69.752,9592.0
2019-06-26 12:05:00,88.85,88.88,88.82,88.84,10675.0,69.752,69.7755,69.7284,69.7441,10675.0
2019-06-26 12:10:00,88.83,88.86,88.8,88.81,8382.0,69.7363,69.7598,69.7127,69.7206,8382.0
2019-06-26 12:15:00,88.81,88.83,88.75,88.77,17960.0,69.7206,69.7363,69.6735,69.6892,17960.0
2019-06-26 12:20:00,88.77,88.79,88.74,88.78,27298.0,69.6892,69.7049,69.6656,69.697,27298.0
2019-06-26 12:25:00,88.79,88.8,88.74,88.77,16729.0,69.7049,69.7127,69.6656,69.6892,16729.0
2019-06-26 12:30:00,88.77,88.85,88.77,88.8,16422.0,69.6892,69.752,69.6892,69.7127,16422.0
2019-06-26 12:35:00,88.8,88.84,88.8,88.81,10882.0,69.7127,69.7441,69.7127,69.7206,10882.0
2019-06-26 12:40:00,88.8,88.81,88.74,88.79,10879.0,69.7127,69.7206,69.6656,69.7049,10879.0
2019-06-26 12:45:00,88.8,88.81,88.66,88.7,24405.0,69.7127,69.7206,69.6028,69.6342,24405.0
2019-06-26 12:50:00,88.69,88.77,88.69,88.72,25764.0,69.6264,69.6892,69.6264,69.6499,25764.0
2019-06-26 12:55:00,88.72,88.8,88.71,88.79,20496.0,69.6499,69.7127,69.6421,69.7049,20496.0
2019-06-26 13:00:00,88.79,88.79,88.66,88.71,15240.0,69.7049,69.7049,69.6028,69.6421,15240.0
2019-06-26 13:05:00,88.71,88.71,88.6,88.62,17731.0,69.6421,69.6421,69.5557,69.5714,17731.0
2019-06-26 13:10:00,88.61,88.67,88.6,88.61,32534.0,69.5636,69.6107,69.5557,69.5636,32534.0
2019-06-26 13:15:00,88.61,88.62,88.58,88.62,34527.0,69.5636,69.5714,69.54,69.5714,34527.0
2019-06-26 13:20:00,88.62,88.63,88.56,88.58,9962.0,69.5714,69.5793,69.5243,69.54,9962.0
2019-06-26 13:25:00,88.57,88.62,88.57,88.59,12658.0,69.5322,69.5714,69.5322,69.5479,12658.0
2019-06-26 13:30:00,88.58,88.63,88.55,88.57,12864.0,69.54,69.5793,69.5165,69.5322,12864.0
2019-06-26 13:35:00,88.58,88.58,88.48,88.48,22024.0,69.54,69.54,69.4615,69.4615,22024.0
2019-06-26 13:40:00,88.47,88.51,88.45,88.5,9551.0,69.4536,69.4851,69.4379,69.4772,9551.0
2019-06-26 13:45:00,88.49,88.57,88.48,88.56,14803.0,69.4693,69.5322,69.4615,69.5243,14803.0
2019-06-26 13:50:00,88.56,88.64,88.54,88.62,10306.0,69.5243,69.5871,69.5086,69.5714,10306.0
2019-06-26 13:55:00,88.64,88.71,88.63,88.69,9894.0,69.5871,69.6421,69.5793,69.6264,9894.0
2019-06-26 14:00:00,88.7,88.75,88.68,88.72,10541.0,69.6342,69.6735,69.6185,69.6499,10541.0
2019-06-26 14:05:00,88.71,88.75,88.65,88.67,15018.0,69.6421,69.6735,69.595,69.6107,15018.0
2019-06-26 14:10:00,88.66,88.67,88.59,88.67,12408.0,69.6028,69.6107,69.5479,69.6107,12408.0
2019-06-26 14:15:00,88.65,88.66,88.59,88.6,12712.0,69.595,69.6028,69.5479,69.5557,12712.0
2019-06-26 14:20:00,88.61,88.67,88.59,88.63,14364.0,69.5636,69.6107,69.5479,69.5793,14364.0
2019-06-26 14:25:00,88.64,88.69,88.62,88.69,13371.0,69.5871,69.6264,69.5714,69.6264,13371.0
2019-06-26 14:30:00,88.68,88.68,88.46,88.46,13716.0,69.6185,69.6185,69.4458,69.4458,13716.0
2019-06-26 14:35:00,88.46,88.46,88.33,88.35,18267.0,69.4458,69.4458,69.3437,69.3594,18267.0
2019-06-26 14:40:00,88.34,88.34,88.2,88.25,23876.0,69.3516,69.3516,69.2417,69.2809,23876.0
2019-06-26 14:45:00,88.24,88.43,88.21,88.41,21407.0,69.2731,69.4222,69.2495,69.4065,21407.0
2019-06-26 14:50:00,88.4,88.45,88.33,88.38,21439.0,69.3987,69.4379,69.3437,69.383,21439.0
2019-06-26 14:55:00,88.39,88.52,88.37,88.49,18527.0,69.3908,69.4929,69.3751,69.4693,18527.0
2019-06-26 15:00:00,88.5,88.59,88.49,88.57,26489.0,69.4772,69.5479,69.4693,69.5322,26489.0
2019-06-26 15:05:00,88.58,88.59,88.47,88.49,20675.0,69.54,69.5479,69.4536,69.4693,20675.0
2019-06-26 15:10:00,88.5,88.53,88.39,88.45,22105.0,69.4772,69.5008,69.3908,69.4379,22105.0
2019-06-26 15:15:00,88.44,88.47,88.35,88.42,19049.0,69.4301,69.4536,69.3594,69.4144,19049.0
2019-06-26 15:20:00,88.43,88.46,88.32,88.34,15557.0,69.4222,69.4458,69.3359,69.3516,15557.0
2019-06-26 15:25:00,88.33,88.38,88.27,88.28,20426.0,69.3437,69.383,69.2966,69.3045,20426.0
2019-06-26 15:30:00,88.28,88.39,88.27,88.3,45599.0,69.3045,69.3908,69.2966,69.3202,45599.0
2019-06-26 15:35:00,88.3,88.42,88.3,88.39,39907.0,69.3202,69.4144,69.3202,69.3908,39907.0
2019-06-26 15:40:00,88.38,88.52,88.37,88.43,54139.0,69.383,69.4929,69.3751,69.4222,54139.0
2019-06-26 15:45:00,88.42,88.46,88.37,88.38,65071.0,69.4144,69.4458,69.3751,69.383,65071.0
2019-06-26 15:50:00,88.38,88.43,88.11,88.11,101912.0,69.383,69.4222,69.171,69.171,101912.0
2019-06-26 15:55:00,88.12,88.18,87.93,87.99,274429.0,69.1789,69.226,69.0297,69.0768,274429.0
2019-06-27 09:30:00,88.07,88.37,88.0,88.37,41653.0,69.1396,69.3751,69.0847,69.3751,41653.0
2019-06-27 09:35:00,88.33,88.37,88.04,88.1,40296.0,69.3437,69.3751,69.1161,69.1632,40296.0
2019-06-27 09:40:00,88.1,88.12,87.84,87.9,30512.0,69.1632,69.1789,68.9591,69.0062,30512.0
2019-06-27 09:45:00,87.95,87.97,87.81,87.91,27540.0,69.0454,69.0611,68.9355,69.014,27540.0
2019-06-27 09:50:00,87.9,87.98,87.83,87.98,18292.0,69.0062,69.069,68.9512,69.069,18292.0
2019-06-27 09:55:00,87.97,88.04,87.81,87.92,34119.0,69.0611,69.1161,68.9355,69.0219,34119.0
2019-06-27 10:00:00,87.89,88.08,87.89,88.08,25156.0,68.9983,69.1475,68.9983,69.1475,25156.0
2019-06-27 10:05:00,88.11,88.16,87.91,87.92,28362.0,69.171,69.2103,69.014,69.0219,28362.0
2019-06-27 10:10:00,87.94,87.96,87.83,87.92,31412.0,69.0376,69.0533,68.9512,69.0219,31412.0
2019-06-27 10:15:00,87.95,87.99,87.77,87.92,28228.0,69.0454,69.0768,68.9041,69.0219,28228.0
2019-06-27 10:20:00,87.93,88.16,87.93,88.06,18944.0,69.0297,69.2103,69.0297,69.1318,18944.0
2019-06-27 10:25:00,88.03,88.07,87.98,88.03,22314.0,69.1082,69.1396,69.069,69.1082,22314.0
2019-06-27 10:30:00,88.03,88.19,88.02,88.1,10431.0,69.1082,69.2338,69.1004,69.1632,10431.0
2019-06-27 10:35:00,88.12,88.12,87.99,88.08,11976.0,69.1789,69.1789,69.0768,69.1475,11976.0
2019-06-27 10:40:00,88.08,88.17,88.04,88.1,14013.0,69.1475,69.2181,69.1161,69.1632,14013.0
2019-06-27 10:45:00,88.11,88.26,88.1,88.26,8225.0,69.171,69.2888,69.1632,69.2888,8225.0
2019-06-27 10:50:00,88.26,88.26,88.15,88.17,16746.0,69.2888,69.2888,69.2024,69.2181,16746.0
2019-06-27 10:55:00,88.14,88.19,88.1,88.14,12752.0,69.1946,69.2338,69.1632,69.1946,12752.0
2019-06-27 11:00:00,88.16,88.25,88.11,88.2,8492.0,69.2103,69.2809,69.171,69.2417,8492.0
2019-06-27 11:05:00,88.22,88.3,88.18,88.29,13658.0,69.2574,69.3202,69.226,69.3123,13658.0
2019-06-27 11:10:00,88.29,88.29,88.17,88.21,14531.0,69.3123,69.3123,69.2181,69.2495,14531.0
2019-06-27 11:15:00,88.18,88.39,88.16,88.35,34145.0,69.226,69.3908,69.2103,69.3594,34145.0
2019-06-27 11:20:00,88.33,88.54,88.3,88.44,15870.0,69.3437,69.5086,69.3202,69.4301,15870.0
2019-06-27 11:25:00,88.45,88.47,88.35,88.36,12105.0,69.4379,69.4536,69.3594,69.3673,12105.0
2019-06-27 11:30:00,88.36,88.44,88.35,88.42,17868.0,69.3673,69.4301,69.3594,69.4144,17868.0
2019-06-27 11:35:00,88.43,88.46,88.36,88.45,14043.0,69.4222,69.4458,69.3673,69.4379,14043.0
2019-06-27 11:40:00,88.45,88.48,88.4,88.43,35331.0,69.4379,69.4615,69.3987,69.4222,35331.0
2019-06-27 11:45:00,88.44,88.51,88.42,88.5,21824.0,69.4301,69.4851,69.4144,69.4772,21824.0
2019-06-27 11:50:00,88.49,88.5,88.43,88.47,16823.0,69.4693,69.4772,69.4222,69.4536,16823.0
2019-06-27 11:55:00,88.46,88.48,88.37,88.38,13539.0,69.4458,69.4615,69.3751,69.383,13539.0
2019-06-27 12:00:00,88.38,88.46,88.33,88.44,10757.0,69.383,69.4458,69.3437,69.4301,10757.0
2019-06-27 12:05:00,88.45,88.46,88.42,88.45,12200.0,69.4379,69.4458,69.4144,69.4379,12200.0
2019-06-27 12:10:00,88.47,88.5,88.42,88.43,7072.0,69.4536,69.4772,69.4144,69.4222,7072.0
2019-06-27 12:15:00,88.44,88.47,88.37,88.38,13000.0,69.4301,69.4536,69.3751,69.383,13000.0
2019-06-27 12:20:00,88.38,88.39,88.28,88.31,9563.0,69.383,69.3908,69.3045,69.328,9563.0
2019-06-27 12:25:00,88.3,88.31,88.27,88.27,7307.0,69.3202,69.328,69.2966,69.2966,7307.0
2019-06-27 12:30:00,88.28,88.42,88.28,88.4,15496.0,69.3045,69.4144,69.3045,69.3987,15496.0
2019-06-27 12:35:00,88.39,88.39,88.33,88.37,7283.0,69.3908,69.3908,69.3437,69.3751,7283.0
2019-06-27 12:40:00,88.35,88.4,88.33,88.4,8232.0,69.3594,69.3987,69.3437,69.3987,8232.0
2019-06-27 12:45:00,88.38,88.47,88.36,88.45,20774.0,69.383,69.4536,69.3673,69.4379,20774.0
2019-06-27 12:50:00,88.45,88.46,88.4,88.44,13194.0,69.4379,69.4458,69.3987,69.4301,13194.0
2019-06-27 12:55:00,88.45,88.47,88.41,88.41,11839.0,69.4379,69.4536,69.4065,69.4065,11839.0
2019-06-27 13:00:00,88.4,88.4,88.33,88.37,7319.0,69.3987,69.3987,69.3437,69.3751,7319.0
2019-06-27 13:05:00,88.38,88.4,88.35,88.4,8818.0,69.383,69.3987,69.3594,69.3987,8818.0
2019-06-27 13:10:00,88.4,88.43,88.38,88.43,9034.0,69.3987,69.4222,69.383,69.4222,9034.0
2019-06-27 13:15:00,88.44,88.49,88.43,88.49,10953.0,69.4301,69.4693,69.4222,69.4693,10953.0
2019-06-27 13:20:00,88.49,88.55,88.46,88.51,22459.0,69.4693,69.5165,69.4458,69.4851,22459.0
2019-06-27 13:25:00,88.51,88.54,88.48,88.52,6301.0,69.4851,69.5086,69.4615,69.4929,6301.0
2019-06-27 13:30:00,88.5,88.54,88.48,88.51,12852.0,69.4772,69.5086,69.4615,69.4851,12852.0
2019-06-27 13:35:00,88.51,88.59,88.5,88.59,7882.0,69.4851,69.5479,69.4772,69.5479,7882.0
2019-06-27 13:40:00,88.59,88.64,88.55,88.58,11932.0,69.5479,69.5871,69.5165,69.54,11932.0
2019-06-27 13:45:00,88.58,88.63,88.54,88.6,9961.0,69.54,69.5793,69.5086,69.5557,9961.0
2019-06-27 13:50:00,88.61,88.61,88.54,88.56,9476.0,69.5636,69.5636,69.5086,69.5243,9476.0
2019-06-27 13:55:00,88.57,88.64,88.57,88.61,14897.0,69.5322,69.5871,69.5322,69.5636,14897.0
2019-06-27 14:00:00,88.61,88.61,88.49,88.53,10824.0,69.5636,69.5636,69.4693,69.5008,10824.0
2019-06-27 14:05:00,88.53,88.54,88.5,88.5,13660.0,69.5008,69.5086,69.4772,69.4772,13660.0
2019-06-27 14:10:00,88.51,88.55,88.49,88.53,7544.0,69.4851,69.5165,69.4693,69.5008,7544.0
2019-06-27 14:15:00,88.52,88.52,88.4,88.4,13879.0,69.4929,69.4929,69.3987,69.3987,13879.0
2019-06-27 14:20:00,88.39,88.41,88.32,88.39,12790.0,69.3908,69.4065,69.3359,69.3908,12790.0
2019-06-27 14:25:00,88.4,88.48,88.38,88.43,17032.0,69.3987,69.4615,69.383,69.4222,17032.0
2019-06-27 14:30:00,88.43,88.46,88.4,88.42,5963.0,69.4222,69.4458,69.3987,69.4144,5963.0
2019-06-27 14:35:00,88.43,88.52,88.41,88.52,18206.0,69.4222,69.4929,69.4065,69.4929,18206.0
2019-06-27 14:40:00,88.52,88.53,88.45,88.45,6420.0,69.4929,69.5008,69.4379,69.4379,6420.0
2019-06-27 14:45:00,88.46,88.52,88.45,88.5,10557.0,69.4458,69.4929,69.4379,69.4772,10557.0
2019-06-27 14:50:00,88.5,88.55,88.49,88.53,15620.0,69.4772,69.5165,69.4693,69.5008,15620.0
2019-06-27 14:55:00,88.51,88.54,88.49,88.52,19293.0,69.4851,69.5086,69.4693,69.4929,19293.0
2019-06-27 15:00:00,88.52,88.55,88.49,88.5,17072.0,69.4929,69.5165,69.4693,69.4772,17072.0
2019-06-27 15:05:00,88.51,88.54,88.46,88.52,25496.0,69.4851,69.5086,69.4458,69.4929,25496.0
2019-06-27 15:10:00,88.51,88.59,88.51,88.53,41099.0,69.4851,69.5479,69.4851,69.5008,41099.0
2019-06-27 15:15:00,88.52,88.53,88.39,88.45,75676.0,69.4929,69.5008,69.3908,69.4379,75676.0
2019-06-27 15:20:00,88.45,88.45,88.36,88.43,30783.0,69.4379,69.4379,69.3673,69.4222,30783.0
2019-06-27 15:25:00,88.43,88.48,88.4,88.46,28745.0,69.4222,69.4615,69.3987,69.4458,28745.0
2019-06-27 15:30:00,88.44,88.46,88.38,88.41,37302.0,69.4301,69.4458,69.383,69.4065,37302.0
2019-06-27 15:35:00,88.41,88.65,88.4,88.65,36984.0,69.4065,69.595,69.3987,69.595,36984.0
2019-06-27 15:40:00,88.65,88.72,88.64,88.64,46628.0,69.595,69.6499,69.5871,69.5871,46628.0
2019-06-27 15:45:00,88.64,88.7,88.56,88.62,72292.0,69.5871,69.6342,69.5243,69.5714,72292.0
2019-06-27 15:50:00,88.62,88.66,88.49,88.53,108993.0,69.5714,69.6028,69.4693,69.5008,108993.0
2019-06-27 15:55:00,88.53,88.69,88.52,88.55,227244.0,69.5008,69.6264,69.4929,69.5165,227244.0
2019-06-28 09:30:00,88.49,88.8,88.49,88.59,34466.0,69.4693,69.7127,69.4693,69.5479,34466.0
2019-06-28 09:35:00,88.61,88.61,88.29,88.44,10230.0,69.5636,69.5636,69.3123,69.4301,10230.0
2019-06-28 09:40:00,88.41,88.7,88.41,88.61,8477.0,69.4065,69.6342,69.4065,69.5636,8477.0
2019-06-28 09:45:00,88.63,88.66,88.5,88.6,5253.0,69.5793,69.6028,69.4772,69.5557,5253.0
2019-06-28 09:50:00,88.63,88.72,88.51,88.68,20155.0,69.5793,69.6499,69.4851,69.6185,20155.0
2019-06-28 09:55:00,88.68,88.89,88.63,88.89,13422.0,69.6185,69.7834,69.5793,69.7834,13422.0
2019-06-28 10:00:00,88.86,89.07,88.83,89.07,16879.0,69.7598,69.9247,69.7363,69.9247,16879.0
2019-06-28 10:05:00,89.04,89.04,88.83,88.87,15652.0,69.9011,69.9011,69.7363,69.7677,15652.0
2019-06-28 10:10:00,88.87,88.92,88.77,88.79,24487.0,69.7677,69.8069,69.6892,69.7049,24487.0
2019-06-28 10:15:00,88.81,88.9,88.77,88.9,21851.0,69.7206,69.7912,69.6892,69.7912,21851.0
2019-06-28 10:20:00,88.88,88.97,88.87,88.9,11718.0,69.7755,69.8462,69.7677,69.7912,11718.0
2019-06-28 10:25:00,88.93,88.96,88.83,88.92,12306.0,69.8148,69.8383,69.7363,69.8069,12306.0
2019-06-28 10:30:00,88.93,89.04,88.92,89.04,25728.0,69.8148,69.9011,69.8069,69.9011,25728.0
2019-06-28 10:35:00,89.03,89.14,89.03,89.05,15369.0,69.8933,69.9796,69.8933,69.909,15369.0
2019-06-28 10:40:00,89.05,89.1,89.02,89.08,9598.0,69.909,69.9482,69.8854,69.9325,9598.0
2019-06-28 10:45:00,89.1,89.13,88.92,88.93,18119.0,69.9482,69.9718,69.8069,69.8148,18119.0
2019-06-28 10:50:00,88.95,88.97,88.87,88.93,10943.0,69.8305,69.8462,69.7677,69.8148,10943.0
2019-06-28 10:55:00,88.94,88.94,88.78,88.83,12563.0,69.8226,69.8226,69.697,69.7363,12563.0
2019-06-28 11:00:00,88.8,88.83,88.62,88.67,14507.0,69.7127,69.7363,69.5714,69.6107,14507.0
2019-06-28 11:05:00,88.67,88.67,88.59,88.62,11956.0,69.6107,69.6107,69.5479,69.5714,11956.0
2019-06-28 11:10:00,88.58,88.61,88.48,88.51,20935.0,69.54,69.5636,69.4615,69.4851,20935.0
2019-06-28 11:15:00,88.51,88.55,88.48,88.48,13751.0,69.4851,69.5165,69.4615,69.4615,13751.0
2019-06-28 11:20:00,88.5,88.52,88.28,88.29,29372.0,69.4772,69.4929,69.3045,69.3123,29372.0
2019-06-28 11:25:00,88.29,88.29,88.15,88.25,31645.0,69.3123,69.3123,69.2024,69.2809,31645.0
2019-06-28 11:30:00,88.26,88.41,88.26,88.37,10073.0,69.2888,69.4065,69.2888,69.3751,10073.0
2019-06-28 11:35:00,88.36,88.38,88.3,88.32,6747.0,69.3673,69.383,69.3202,69.3359,6747.0
2019-06-28 11:40:00,88.33,88.36,88.27,88.36,11769.0,69.3437,69.3673,69.2966,69.3673,11769.0
2019-06-28 11:45:00,88.35,88.36,88.23,88.24,19473.0,69.3594,69.3673,69.2652,69.2731,19473.0
2019-06-28 11:50:00,88.26,88.32,88.22,88.23,6465.0,69.2888,69.3359,69.2574,69.2652,6465.0
2019-06-28 11:55:00,88.23,88.25,88.15,88.19,19825.0,69.2652,69.2809,69.2024,69.2338,19825.0
2019-06-28 12:00:00,88.17,88.19,88.09,88.11,16923.0,69.2181,69.2338,69.1553,69.171,16923.0
2019-06-28 12:05:00,88.11,88.26,88.1,88.26,11196.0,69.171,69.2888,69.1632,69.2888,11196.0
2019-06-28 12:10:00,88.27,88.34,88.26,88.31,11217.0,69.2966,69.3516,69.2888,69.328,11217.0
2019-06-28 12:15:00,88.31,88.34,88.27,88.28,16117.0,69.328,69.3516,69.2966,69.3045,16117.0
2019-06-28 12:20:00,88.28,88.41,88.28,88.36,17245.0,69.3045,69.4065,69.3045,69.3673,17245.0
2019-06-28 12:25:00,88.37,88.4,88.31,88.32,13688.0,69.3751,69.3987,69.328,69.3359,13688.0
2019-06-28 12:30:00,88.34,88.37,88.26,88.26,11866.0,69.3516,69.3751,69.2888,69.2888,11866.0
2019-06-28 12:35:00,88.26,88.38,88.22,88.37,14932.0,69.2888,69.383,69.2574,69.3751,14932.0
2019-06-28 12:40:00,88.36,88.38,88.35,88.36,10365.0,69.3673,69.383,69.3594,69.3673,10365.0
2019-06-28 12:45:00,88.35,88.48,88.35,88.42,27905.0,69.3594,69.4615,69.3594,69.4144,27905.0
2019-06-28 12:50:00,88.43,88.46,88.34,88.36,13572.0,69.4222,69.4458,69.3516,69.3673,13572.0
2019-06-28 12:55:00,88.37,88.45,88.36,88.43,5990.0,69.3751,69.4379,69.3673,69.4222,5990.0
2019-06-28 13:00:00,88.43,88.48,88.42,88.44,6957.0,69.4222,69.4615,69.4144,69.4301,6957.0
2019-06-28 13:05:00,88.45,88.52,88.44,88.52,6884.0,69.4379,69.4929,69.4301,69.4929,6884.0
2019-06-28 13:10:00,88.5,88.52,88.47,88.48,7837.0,69.4772,69.4929,69.4536,69.4615,7837.0
2019-06-28 13:15:00,88.48,88.5,88.4,88.41,12368.0,69.4615,69.4772,69.3987,69.4065,12368.0
2019-06-28 13:20:00,88.4,88.46,88.4,88.45,6704.0,69.3987,69.4458,69.3987,69.4379,6704.0
2019-06-28 13:25:00,88.44,88.49,88.42,88.48,17224.0,69.4301,69.4693,69.4144,69.4615,17224.0
2019-06-28 13:30:00,88.47,88.49,88.44,88.47,9558.0,69.4536,69.4693,69.4301,69.4536,9558.0
2019-06-28 13:35:00,88.48,88.48,88.42,88.45,23806.0,69.4615,69.4615,69.4144,69.4379,23806.0
2019-06-28 13:40:00,88.46,88.51,88.46,88.48,5715.0,69.4458,69.4851,69.4458,69.4615,5715.0
2019-06-28 13:45:00,88.48,88.51,88.42,88.45,10672.0,69.4615,69.4851,69.4144,69.4379,10672.0
2019-06-28 13:50:00,88.45,88.48,88.38,88.43,7626.0,69.4379,69.4615,69.383,69.4222,7626.0
2019-06-28 13:55:00,88.43,88.45,88.38,88.42,8605.0,69.4222,69.4379,69.383,69.4144,8605.0
2019-06-28 14:00:00,88.41,88.47,88.39,88.42,10776.0,69.4065,69.4536,69.3908,69.4144,10776.0
2019-06-28 14:05:00,88.43,88.45,88.4,88.41,9977.0,69.4222,69.4379,69.3987,69.4065,9977.0
2019-06-28 14:10:00,88.39,88.4,88.31,88.37,10072.0,69.3908,69.3987,69.328,69.3751,10072.0
2019-06-28 14:15:00,88.37,88.4,88.36,88.37,11973.0,69.3751,69.3987,69.3673,69.3751,11973.0
2019-06-28 14:20:00,88.38,88.38,88.29,88.32,8212.0,69.383,69.383,69.3123,69.3359,8212.0
2019-06-28 14:25:00,88.33,88.34,88.28,88.29,10973.0,69.3437,69.3516,69.3045,69.3123,10973.0
2019-06-28 14:30:00,88.31,88.33,88.27,88.28,9316.0,69.328,69.3437,69.2966,69.3045,9316.0
2019-06-28 14:35:00,88.28,88.41,88.27,88.34,15370.0,69.3045,69.4065,69.2966,69.3516,15370.0
2019-06-28 14:40:00,88.36,88.42,88.35,88.38,11046.0,69.3673,69.4144,69.3594,69.383,11046.0
2019-06-28 14:45:00,88.38,88.42,88.35,88.4,9831.0,69.383,69.4144,69.3594,69.3987,9831.0
2019-06-28 14:50:00,88.4,88.4,88.31,88.31,27052.0,69.3987,69.3987,69.328,69.328,27052.0
2019-06-28 14:55:00,88.32,88.32,88.17,88.23,27297.0,69.3359,69.3359,69.2181,69.2652,27297.0
2019-06-28 15:00:00,88.22,88.32,88.19,88.27,15826.0,69.2574,69.3359,69.2338,69.2966,15826.0
2019-06-28 15:05:00,88.27,88.33,88.26,88.32,12045.0,69.2966,69.3437,69.2888,69.3359,12045.0
2019-06-28 15:10:00,88.31,88.32,88.22,88.25,16572.0,69.328,69.3359,69.2574,69.2809,16572.0
2019-06-28 15:15:00,88.25,88.33,88.21,88.31,23963.0,69.2809,69.3437,69.2495,69.328,23963.0
2019-06-28 15:20:00,88.3,88.32,88.24,88.27,18942.0,69.3202,69.3359,69.2731,69.2966,18942.0
2019-06-28 15:25:00,88.28,88.32,88.24,88.32,26842.0,69.3045,69.3359,69.2731,69.3359,26842.0
2019-06-28 15:30:00,88.31,88.34,88.25,88.26,34983.0,69.328,69.3516,69.2809,69.2888,34983.0
2019-06-28 15:35:00,88.25,88.27,88.01,88.16,81581.0,69.2809,69.2966,69.0925,69.2103,81581.0
2019-06-28 15:40:00,88.15,88.16,87.98,87.98,57630.0,69.2024,69.2103,69.069,69.069,57630.0
2019-06-28 15:45:00,87.98,88.1,87.94,88.05,82786.0,69.069,69.1632,69.0376,69.1239,82786.0
2019-06-28 15:50:00,88.06,88.16,88.03,88.16,105015.0,69.1318,69.2103,69.1082,69.2103,105015.0
2019-06-28 15:55:00,88.17,88.3,88.15,88.22,214494.0,69.2181,69.3202,69.2024,69.2574,214494.0
2019-07-01 09:30:00,88.01,88.22,87.79,88.05,54703.0,69.0925,69.2574,68.9198,69.1239,54703.0
2019-07-01 09:35:00,88.1,88.1,87.86,87.99,13707.0,69.1632,69.1632,68.9748,69.0768,13707.0
2019-07-01 09:40:00,87.97,88.08,87.86,87.99,28670.0,69.0611,69.1475,68.9748,69.0768,28670.0
2019-07-01 09:45:00,88.0,88.03,87.66,87.71,31891.0,69.0847,69.1082,68.8178,68.857,31891.0
2019-07-01 09:50:00,87.72,87.74,87.38,87.51,43821.0,68.8649,68.8806,68.5979,68.7,43821.0
2019-07-01 09:55:00,87.51,87.61,87.48,87.57,24046.0,68.7,68.7785,68.6764,68.7471,24046.0
2019-07-01 10:00:00,87.57,87.6,87.3,87.41,39076.0,68.7471,68.7707,68.5351,68.6215,39076.0
2019-07-01 10:05:00,87.43,87.46,87.3,87.31,32167.0,68.6372,68.6607,68.5351,68.543,32167.0
2019-07-01 10:10:00,87.31,87.38,87.24,87.36,30764.0,68.543,68.5979,68.488,68.5822,30764.0
2019-07-01 10:15:00,87.36,87.52,87.35,87.51,27101.0,68.5822,68.7078,68.5744,68.7,27101.0
2019-07-01 10:20:00,87.5,87.83,87.5,87.81,25663.0,68.6921,68.9512,68.6921,68.9355,25663.0
2019-07-01 10:25:00,87.82,87.95,87.77,87.93,43878.0,68.9434,69.0454,68.9041,69.0297,43878.0
2019-07-01 10:30:00,87.9,88.16,87.9,88.16,30598.0,69.0062,69.2103,69.0062,69.2103,30598.0
2019-07-01 10:35:00,88.14,88.2,88.11,88.14,16674.0,69.1946,69.2417,69.171,69.1946,16674.0
2019-07-01 10:40:00,88.15,88.21,88.11,88.18,12043.0,69.2024,69.2495,69.171,69.226,12043.0
2019-07-01 10:45:00,88.21,88.23,88.12,88.12,13382.0,69.2495,69.2652,69.1789,69.1789,13382.0
2019-07-01 10:50:00,88.13,88.14,88.04,88.11,14165.0,69.1867,69.1946,69.1161,69.171,14165.0
2019-07-01 10:55:00,88.11,88.11,88.02,88.02,6825.0,69.171,69.171,69.1004,69.1004,6825.0
2019-07-01 11:00:00,88.03,88.06,88.01,88.03,19537.0,69.1082,69.1318,69.0925,69.1082,19537.0
2019-07-01 11:05:00,88.02,88.08,87.99,88.04,15938.0,69.1004,69.1475,69.0768,69.1161,15938.0
2019-07-01 11:10:00,88.04,88.07,87.95,88.0,14667.0,69.1161,69.1396,69.0454,69.0847,14667.0
2019-07-01 11:15:00,88.0,88.07,87.92,88.05,15671.0,69.0847,69.1396,69.0219,69.1239,15671.0
2019-07-01 11:20:00,88.07,88.09,88.0,88.01,15569.0,69.1396,69.1553,69.0847,69.0925,15569.0
2019-07-01 11:25:00,88.03,88.16,88.03,88.15,10225.0,69.1082,69.2103,69.1082,69.2024,10225.0
2019-07-01 11:30:00,88.15,88.23,88.13,88.16,8496.0,69.2024,69.2652,69.1867,69.2103,8496.0
2019-07-01 11:35:00,88.19,88.24,88.16,88.22,8537.0,69.2338,69.2731,69.2103,69.2574,8537.0
2019-07-01 11:40:00,88.23,88.23,88.1,88.1,12731.0,69.2652,69.2652,69.1632,69.1632,12731.0
2019-07-01 11:45:00,88.08,88.09,88.0,88.06,17430.0,69.1475,69.1553,69.0847,69.1318,17430.0
2019-07-01 11:50:00,88.03,88.06,87.94,87.94,12257.0,69.1082,69.1318,69.0376,69.0376,12257.0
2019-07-01 11:55:00,87.95,88.02,87.88,87.96,11710.0,69.0454,69.1004,68.9905,69.0533,11710.0
2019-07-01 12:00:00,87.96,87.97,87.79,87.84,20489.0,69.0533,69.0611,68.9198,68.9591,20489.0
2019-07-01 12:05:00,87.86,87.86,87.77,87.79,11650.0,68.9748,68.9748,68.9041,68.9198,11650.0
2019-07-01 12:10:00,87.79,87.8,87.7,87.79,7255.0,68.9198,68.9277,68.8492,68.9198,7255.0
2019-07-01 12:15:00,87.78,87.82,87.73,87.8,13267.0,68.912,68.9434,68.8727,68.9277,13267.0
2019-07-01 12:20:00,87.79,87.79,87.64,87.71,31462.0,68.9198,68.9198,68.8021,68.857,31462.0
2019-07-01 12:25:00,87.7,87.76,87.65,87.69,13642.0,68.8492,68.8963,68.8099,68.8413,13642.0
2019-07-01 12:30:00,87.71,87.71,87.52,87.54,21335.0,68.857,68.857,68.7078,68.7235,21335.0
2019-07-01 12:35:00,87.57,87.62,87.46,87.58,30963.0,68.7471,68.7864,68.6607,68.755,30963.0
2019-07-01 12:40:00,87.58,87.6,87.5,87.59,10308.0,68.755,68.7707,68.6921,68.7628,10308.0
2019-07-01 12:45:00,87.6,87.6,87.48,87.54,27274.0,68.7707,68.7707,68.6764,68.7235,27274.0
2019-07-01 12:50:00,87.56,87.61,87.48,87.5,27145.0,68.7392,68.7785,68.6764,68.6921,27145.0
2019-07-01 12:55:00,87.51,87.52,87.41,87.42,26497.0,68.7,68.7078,68.6215,68.6293,26497.0
2019-07-01 13:00:00,87.44,87.48,87.41,87.45,10242.0,68.645,68.6764,68.6215,68.6529,10242.0
2019-07-01 13:05:00,87.46,87.51,87.43,87.45,12448.0,68.6607,68.7,68.6372,68.6529,12448.0
2019-07-01 13:10:00,87.47,87.53,87.38,87.4,19251.0,68.6686,68.7157,68.5979,68.6136,19251.0
2019-07-01 13:15:00,87.39,87.5,87.36,87.48,16748.0,68.6058,68.6921,68.5822,68.6764,16748.0
2019-07-01 13:20:00,87.48,87.6,87.47,87.6,14778.0,68.6764,68.7707,68.6686,68.7707,14778.0
2019-07-01 13:25:00,87.61,87.64,87.56,87.59,17037.0,68.7785,68.8021,68.7392,68.7628,17037.0
2019-07-01 13:30:00,87.59,87.65,87.57,87.6,15900.0,68.7628,68.8099,68.7471,68.7707,15900.0
2019-07-01 13:35:00,87.6,87.68,87.6,87.65,21166.0,68.7707,68.8335,68.7707,68.8099,21166.0
2019-07-01 13:40:00,87.65,87.69,87.59,87.59,14815.0,68.8099,68.8413,68.7628,68.7628,14815.0
2019-07-01 13:45:00,87.59,87.77,87.58,87.72,18191.0,68.7628,68.9041,68.755,68.8649,18191.0
2019-07-01 13:50:00,87.74,87.78,87.73,87.76,15196.0,68.8806,68.912,68.8727,68.8963,15196.0
2019-07-01 13:55:00,87.76,87.8,87.75,87.79,20130.0,68.8963,68.9277,68.8884,68.9198,20130.0
2019-07-01 14:00:00,87.78,87.83,87.75,87.79,20889.0,68.912,68.9512,68.8884,68.9198,20889.0
2019-07-01 14:05:00,87.79,87.87,87.79,87.83,15330.0,68.9198,68.9826,68.9198,68.9512,15330.0
2019-07-01 14:10:00,87.83,87.88,87.81,87.86,14710.0,68.9512,68.9905,68.9355,68.9748,14710.0
2019-07-01 14:15:00,87.86,87.94,87.81,87.94,20820.0,68.9748,69.0376,68.9355,69.0376,20820.0
2019-07-01 14:20:00,87.94,87.96,87.89,87.92,13263.0,69.0376,69.0533,68.9983,69.0219,13263.0
2019-07-01 14:25:00,87.95,87.95,87.79,87.8,12861.0,69.0454,69.0454,68.9198,68.9277,12861.0
2019-07-01 14:30:00,87.79,87.8,87.75,87.79,10053.0,68.9198,68.9277,68.8884,68.9198,10053.0
2019-07-01 14:35:00,87.78,87.83,87.74,87.82,9166.0,68.912,68.9512,68.8806,68.9434,9166.0
2019-07-01 14:40:00,87.81,87.88,87.77,87.88,19571.0,68.9355,68.9905,68.9041,68.9905,19571.0
2019-07-01 14:45:00,87.89,87.89,87.76,87.78,24075.0,68.9983,68.9983,68.8963,68.912,24075.0
2019-07-01 14:50:00,87.78,87.82,87.75,87.78,18053.0,68.912,68.9434,68.8884,68.912,18053.0
2019-07-01 14:55:00,87.78,87.83,87.76,87.81,13411.0,68.912,68.9512,68.8963,68.9355,13411.0
2019-07-01 15:00:00,87.8,87.92,87.77,87.77,20225.0,68.9277,69.0219,68.9041,68.9041,20225.0
2019-07-01 15:05:00,87.78,87.79,87.71,87.72,24344.0,68.912,68.9198,68.857,68.8649,24344.0
2019-07-01 15:10:00,87.74,87.85,87.74,87.83,19830.0,68.8806,68.9669,68.8806,68.9512,19830.0
2019-07-01 15:15:00,87.82,87.85,87.8,87.83,21587.0,68.9434,68.9669,68.9277,68.9512,21587.0
2019-07-01 15:20:00,87.84,87.96,87.81,87.95,22686.0,68.9591,69.0533,68.9355,69.0454,22686.0
2019-07-01 15:25:00,87.93,87.94,87.88,87.92,26707.0,69.0297,69.0376,68.9905,69.0219,26707.0
2019-07-01 15:30:00,87.92,87.95,87.86,87.91,27676.0,69.0219,69.0454,68.9748,69.014,27676.0
2019-07-01 15:35:00,87.92,88.07,87.92,88.05,23093.0,69.0219,69.1396,69.0219,69.1239,23093.0
2019-07-01 15:40:00,88.05,88.11,87.92,87.95,45591.0,69.1239,69.171,69.0219,69.0454,45591.0
2019-07-01 15:45:00,87.96,88.12,87.95,88.1,61367.0,69.0533,69.1789,69.0454,69.1632,61367.0
2019-07-01 15:50:00,88.1,88.23,88.07,88.15,106803.0,69.1632,69.2652,69.1396,69.2024,106803.0
2019-07-01 15:55:00,88.16,88.17,87.9,88.03,240426.0,69.2103,69.2181,69.0062,69.1082,240426.0
2019-07-02 09:30:00,88.17,88.66,88.17,88.34,36350.0,69.2181,69.6028,69.2181,69.3516,36350.0
2019-07-02 09:35:00,88.31,88.38,88.19,88.3,15857.0,69.328,69.383,69.2338,69.3202,15857.0
2019-07-02 09:40:00,88.29,88.32,88.16,88.23,5420.0,69.3123,69.3359,69.2103,69.2652,5420.0
2019-07-02 09:45:00,88.28,88.33,88.17,88.2,8668.0,69.3045,69.3437,69.2181,69.2417,8668.0
2019-07-02 09:50:00,88.26,88.36,88.19,88.25,6487.0,69.2888,69.3673,69.2338,69.2809,6487.0
2019-07-02 09:55:00,88.27,88.44,88.26,88.44,7808.0,69.2966,69.4301,69.2888,69.4301,7808.0
2019-07-02 10:00:00,88.42,88.59,88.42,88.52,9815.0,69.4144,69.5479,69.4144,69.4929,9815.0
2019-07-02 10:05:00,88.54,88.74,88.52,88.68,18730.0,69.5086,69.6656,69.4929,69.6185,18730.0
2019-07-02 10:10:00,88.7,88.83,88.68,88.75,12004.0,69.6342,69.7363,69.6185,69.6735,12004.0
2019-07-02 10:15:00,88.77,88.87,88.74,88.87,7138.0,69.6892,69.7677,69.6656,69.7677,7138.0
2019-07-02 10:20:00,88.84,88.84,88.68,88.68,4982.0,69.7441,69.7441,69.6185,69.6185,4982.0
2019-07-02 10:25:00,88.69,88.87,88.69,88.87,14606.0,69.6264,69.7677,69.6264,69.7677,14606.0
2019-07-02 10:30:00,88.86,88.97,88.84,88.94,15041.0,69.7598,69.8462,69.7441,69.8226,15041.0
2019-07-02 10:35:00,88.9,89.01,88.89,89.0,20305.0,69.7912,69.8776,69.7834,69.8697,20305.0
2019-07-02 10:40:00,89.02,89.08,88.96,88.98,19514.0,69.8854,69.9325,69.8383,69.854,19514.0
2019-07-02 10:45:00,88.98,89.04,88.95,89.04,13230.0,69.854,69.9011,69.8305,69.9011,13230.0
2019-07-02 10:50:00,89.04,89.08,88.95,88.96,11227.0,69.9011,69.9325,69.8305,69.8383,11227.0
2019-07-02 10:55:00,88.95,88.96,88.84,88.86,21941.0,69.8305,69.8383,69.7441,69.7598,21941.0
2019-07-02 11:00:00,88.84,88.86,88.75,88.79,8883.0,69.7441,69.7598,69.6735,69.7049,8883.0
2019-07-02 11:05:00,88.81,88.86,88.79,88.8,11012.0,69.7206,69.7598,69.7049,69.7127,11012.0
2019-07-02 11:10:00,88.81,88.81,88.61,88.63,5256.0,69.7206,69.7206,69.5636,69.5793,5256.0
2019-07-02 11:15:00,88.63,88.72,88.58,88.72,18562.0,69.5793,69.6499,69.54,69.6499,18562.0
2019-07-02 11:20:00,88.69,88.71,88.6,88.68,9630.0,69.6264,69.6421,69.5557,69.6185,9630.0
2019-07-02 11:25:00,88.65,88.67,88.58,88.61,9249.0,69.595,69.6107,69.54,69.5636,9249.0
2019-07-02 11:30:00,88.6,88.64,88.56,88.63,7239.0,69.5557,69.5871,69.5243,69.5793,7239.0
2019-07-02 11:35:00,88.61,88.78,88.6,88.72,10362.0,69.5636,69.697,69.5557,69.6499,10362.0
2019-07-02 11:40:00,88.73,88.83,88.7,88.81,10658.0,69.6578,69.7363,69.6342,69.7206,10658.0
2019-07-02 11:45:00,88.82,88.89,88.76,88.89,12152.0,69.7284,69.7834,69.6813,69.7834,12152.0
2019-07-02 11:50:00,88.9,88.93,88.85,88.88,9545.0,69.7912,69.8148,69.752,69.7755,9545.0
2019-07-02 11:55:00,88.91,88.91,88.79,88.81,7193.0,69.7991,69.7991,69.7049,69.7206,7193.0
2019-07-02 12:00:00,88.8,88.84,88.73,88.75,8827.0,69.7127,69.7441,69.6578,69.6735,8827.0
2019-07-02 12:05:00,88.75,88.76,88.7,88.72,5783.0,69.6735,69.6813,69.6342,69.6499,5783.0
2019-07-02 12:10:00,88.7,88.7,88.61,88.65,7018.0,69.6342,69.6342,69.5636,69.595,7018.0
2019-07-02 12:15:00,88.65,88.7,88.59,88.7,12984.0,69.595,69.6342,69.5479,69.6342,12984.0
2019-07-02 12:20:00,88.7,88.72,88.67,88.69,6882.0,69.6342,69.6499,69.6107,69.6264,6882.0
2019-07-02 12:25:00,88.68,88.71,88.61,88.66,20007.0,69.6185,69.6421,69.5636,69.6028,20007.0
2019-07-02 12:30:00,88.64,88.69,88.61,88.64,6572.0,69.5871,69.6264,69.5636,69.5871,6572.0
2019-07-02 12:35:00,88.66,88.7,88.64,88.69,7162.0,69.6028,69.6342,69.5871,69.6264,7162.0
2019-07-02 12:40:00,88.7,88.7,88.63,88.63,4327.0,69.6342,69.6342,69.5793,69.5793,4327.0
2019-07-02 12:45:00,88.63,88.69,88.61,88.68,6612.0,69.5793,69.6264,69.5636,69.6185,6612.0
2019-07-02 12:50:00,88.67,88.71,88.67,88.67,7267.0,69.6107,69.6421,69.6107,69.6107,7267.0
2019-07-02 12:55:00,88.69,88.71,88.66,88.68,6385.0,69.6264,69.6421,69.6028,69.6185,6385.0
2019-07-02 13:00:00,88.69,88.69,88.6,88.63,7133.0,69.6264,69.6264,69.5557,69.5793,7133.0
2019-07-02 13:05:00,88.65,88.69,88.63,88.68,4902.0,69.595,69.6264,69.5793,69.6185,4902.0
2019-07-02 13:10:00,88.66,88.7,88.64,88.7,6093.0,69.6028,69.6342,69.5871,69.6342,6093.0
2019-07-02 13:15:00,88.7,88.84,88.7,88.83,7297.0,69.6342,69.7441,69.6342,69.7363,7297.0
2019-07-02 13:20:00,88.83,88.86,88.79,88.8,6490.0,69.7363,69.7598,69.7049,69.7127,6490.0
2019-07-02 13:25:00,88.81,88.84,88.76,88.81,21236.0,69.7206,69.7441,69.6813,69.7206,21236.0
2019-07-02 13:30:00,88.81,88.82,88.78,88.8,8468.0,69.7206,69.7284,69.697,69.7127,8468.0
2019-07-02 13:35:00,88.8,88.85,88.79,88.85,7192.0,69.7127,69.752,69.7049,69.752,7192.0
2019-07-02 13:40:00,88.86,88.98,88.86,88.96,5388.0,69.7598,69.854,69.7598,69.8383,5388.0
2019-07-02 13:45:00,88.97,88.97,88.9,88.91,6209.0,69.8462,69.8462,69.7912,69.7991,6209.0
2019-07-02 13:50:00,88.91,88.99,88.9,88.98,6835.0,69.7991,69.8619,69.7912,69.854,6835.0
2019-07-02 13:55:00,88.97,89.03,88.96,89.0,6182.0,69.8462,69.8933,69.8383,69.8697,6182.0
2019-07-02 14:00:00,89.0,89.06,89.0,89.04,9956.0,69.8697,69.9168,69.8697,69.9011,9956.0
2019-07-02 14:05:00,89.03,89.27,89.03,89.27,48216.0,69.8933,70.0817,69.8933,70.0817,48216.0
2019-07-02 14:10:00,89.28,89.28,89.24,89.28,12882.0,70.0895,70.0895,70.0581,70.0895,12882.0
2019-07-02 14:15:00,89.29,89.29,89.15,89.21,17725.0,70.0974,70.0974,69.9875,70.0346,17725.0
2019-07-02 14:20:00,89.22,89.26,89.2,89.25,10646.0,70.0424,70.0738,70.0267,70.066,10646.0
2019-07-02 14:25:00,89.25,89.35,89.24,89.32,11280.0,70.066,70.1445,70.0581,70.1209,11280.0
2019-07-02 14:30:00,89.31,89.42,89.29,89.42,12474.0,70.1131,70.1994,70.0974,70.1994,12474.0
2019-07-02 14:35:00,89.42,89.45,89.37,89.41,15114.0,70.1994,70.223,70.1602,70.1916,15114.0
2019-07-02 14:40:00,89.41,89.42,89.3,89.32,15509.0,70.1916,70.1994,70.1052,70.1209,15509.0
2019-07-02 14:45:00,89.3,89.32,89.22,89.23,24116.0,70.1052,70.1209,70.0424,70.0503,24116.0
2019-07-02 14:50:00,89.22,89.22,89.15,89.17,11653.0,70.0424,70.0424,69.9875,70.0032,11653.0
2019-07-02 14:55:00,89.17,89.34,89.17,89.3,11369.0,70.0032,70.1366,70.0032,70.1052,11369.0
2019-07-02 15:00:00,89.3,89.41,89.3,89.36,15677.0,70.1052,70.1916,70.1052,70.1523,15677.0
2019-07-02 15:05:00,89.36,89.43,89.33,89.43,11590.0,70.1523,70.2073,70.1288,70.2073,11590.0
2019-07-02 15:10:00,89.43,89.43,89.28,89.28,14298.0,70.2073,70.2073,70.0895,70.0895,14298.0
2019-07-02 15:15:00,89.28,89.37,89.28,89.31,15953.0,70.0895,70.1602,70.0895,70.1131,15953.0
2019-07-02 15:20:00,89.31,89.38,89.29,89.36,31343.0,70.1131,70.168,70.0974,70.1523,31343.0
2019-07-02 15:25:00,89.36,89.4,89.26,89.27,17075.0,70.1523,70.1837,70.0738,70.0817,17075.0
2019-07-02 15:30:00,89.27,89.29,89.17,89.17,23430.0,70.0817,70.0974,70.0032,70.0032,23430.0
2019-07-02 15:35:00,89.17,89.26,89.14,89.14,24347.0,70.0032,70.0738,69.9796,69.9796,24347.0
2019-07-02 15:40:00,89.14,89.17,89.07,89.09,21692.0,69.9796,70.0032,69.9247,69.9404,21692.0
2019-07-02 15:45:00,89.08,89.13,88.99,89.04,29648.0,69.9325,69.9718,69.8619,69.9011,29648.0
2019-07-02 15:50:00,89.04,89.08,88.92,89.06,52424.0,69.9011,69.9325,69.8069,69.9168,52424.0
2019-07-02 15:55:00,89.07,89.22,89.06,89.14,160961.0,69.9247,70.0424,69.9168,69.9796,160961.0
2019-07-03 09:30:00,89.2,89.73,89.2,89.73,49035.0,70.0267,70.4428,70.0267,70.4428,49035.0
2019-07-03 09:35:00,89.72,89.77,89.62,89.71,23874.0,70.435,70.4742,70.3565,70.4271,23874.0
2019-07-03 09:40:00,89.73,89.8,89.64,89.7,16743.0,70.4428,70.4978,70.3722,70.4193,16743.0
2019-07-03 09:45:00,89.68,89.93,89.64,89.9,20959.0,70.4036,70.5998,70.3722,70.5763,20959.0
2019-07-03 09:50:00,89.89,89.96,89.82,89.93,16927.0,70.5684,70.6234,70.5135,70.5998,16927.0
2019-07-03 09:55:00,89.94,89.98,89.85,89.85,17780.0,70.6077,70.6391,70.537,70.537,17780.0
2019-07-03 10:00:00,89.86,89.98,89.83,89.95,24254.0,70.5449,70.6391,70.5213,70.6155,24254.0
2019-07-03 10:05:00,89.96,90.03,89.9,90.03,39435.0,70.6234,70.6783,70.5763,70.6783,39435.0
2019-07-03 10:10:00,90.03,90.17,89.97,90.17,19797.0,70.6783,70.7882,70.6312,70.7882,19797.0
2019-07-03 10:15:00,90.19,90.25,90.16,90.21,11484.0,70.8039,70.851,70.7804,70.8196,11484.0
2019-07-03 10:20:00,90.23,90.32,90.2,90.27,18326.0,70.8353,70.906,70.8118,70.8667,18326.0
2019-07-03 10:25:00,90.26,90.36,90.26,90.3,14417.0,70.8589,70.9374,70.8589,70.8903,14417.0
2019-07-03 10:30:00,90.31,90.32,90.2,90.21,18365.0,70.8981,70.906,70.8118,70.8196,18365.0
2019-07-03 10:35:00,90.21,90.26,90.05,90.08,17215.0,70.8196,70.8589,70.694,70.7176,17215.0
2019-07-03 10:40:00,90.09,90.15,90.03,90.14,28427.0,70.7254,70.7725,70.6783,70.7647,28427.0
2019-07-03 10:45:00,90.12,90.14,89.95,89.97,21087.0,70.749,70.7647,70.6155,70.6312,21087.0
2019-07-03 10:50:00,89.96,89.98,89.89,89.95,14311.0,70.6234,70.6391,70.5684,70.6155,14311.0
2019-07-03 10:55:00,89.93,90.01,89.9,89.98,16898.0,70.5998,70.6626,70.5763,70.6391,16898.0
2019-07-03 11:00:00,89.98,90.04,89.94,89.97,23564.0,70.6391,70.6862,70.6077,70.6312,23564.0
2019-07-03 11:05:00,89.97,90.09,89.96,90.03,11268.0,70.6312,70.7254,70.6234,70.6783,11268.0
2019-07-03 11:10:00,90.03,90.11,90.01,90.11,13239.0,70.6783,70.7411,70.6626,70.7411,13239.0
2019-07-03 11:15:00,90.11,90.21,90.1,90.1,16069.0,70.7411,70.8196,70.7333,70.7333,16069.0
2019-07-03 11:20:00,90.1,90.18,90.05,90.06,13442.0,70.7333,70.7961,70.694,70.7019,13442.0
2019-07-03 11:25:00,90.07,90.14,90.03,90.12,14194.0,70.7097,70.7647,70.6783,70.749,14194.0
2019-07-03 11:30:00,90.12,90.35,90.11,90.31,23823.0,70.749,70.9295,70.7411,70.8981,23823.0
2019-07-03 11:35:00,90.32,90.38,90.27,90.38,16506.0,70.906,70.9531,70.8667,70.9531,16506.0
2019-07-03 11:40:00,90.39,90.47,90.38,90.47,16612.0,70.961,71.0238,70.9531,71.0238,16612.0
2019-07-03 11:45:00,90.44,90.47,90.34,90.35,17272.0,71.0002,71.0238,70.9217,70.9295,17272.0
2019-07-03 11:50:00,90.35,90.42,90.31,90.41,18428.0,70.9295,70.9845,70.8981,70.9767,18428.0
2019-07-03 11:55:00,90.41,90.49,90.38,90.46,19582.0,70.9767,71.0395,70.9531,71.0159,19582.0
2019-07-03 12:00:00,90.47,90.47,90.35,90.37,10069.0,71.0238,71.0238,70.9295,70.9452,10069.0
2019-07-03 12:05:00,90.38,90.42,90.36,90.36,17658.0,70.9531,70.9845,70.9374,70.9374,17658.0
2019-07-03 12:10:00,90.36,90.55,90.35,90.55,15530.0,70.9374,71.0866,70.9295,71.0866,15530.0
2019-07-03 12:15:00,90.55,90.59,90.53,90.57,12906.0,71.0866,71.118,71.0709,71.1023,12906.0
2019-07-03 12:20:00,90.55,90.57,90.49,90.54,19590.0,71.0866,71.1023,71.0395,71.0787,19590.0
2019-07-03 12:25:00,90.55,90.6,90.54,90.55,27352.0,71.0866,71.1258,71.0787,71.0866,27352.0
2019-07-03 12:30:00,90.54,90.57,90.41,90.41,17203.0,71.0787,71.1023,70.9767,70.9767,17203.0
2019-07-03 12:35:00,90.39,90.4,90.3,90.32,16337.0,70.961,70.9688,70.8903,70.906,16337.0
2019-07-03 12:40:00,90.34,90.34,90.22,90.23,38636.0,70.9217,70.9217,70.8275,70.8353,38636.0
2019-07-03 12:45:00,90.22,90.31,90.2,90.3,29056.0,70.8275,70.8981,70.8118,70.8903,29056.0
2019-07-03 12:50:00,90.3,90.4,90.06,90.08,55223.0,70.8903,70.9688,70.7019,70.7176,55223.0
2019-07-03 12:55:00,90.09,90.12,89.98,90.05,115607.0,70.7254,70.749,70.6391,70.694,115607.0
2019-07-05 09:30:00,89.42,89.6,88.98,89.07,70927.0,70.1994,70.3408,69.854,69.9247,70927.0
2019-07-05 09:35:00,89.05,89.22,88.85,88.97,19605.0,69.909,70.0424,69.752,69.8462,19605.0
2019-07-05 09:40:00,88.97,88.97,88.55,88.65,42465.0,69.8462,69.8462,69.5165,69.595,42465.0
2019-07-05 09:45:00,88.64,88.65,88.45,88.56,24601.0,69.5871,69.595,69.4379,69.5243,24601.0
2019-07-05 09:50:00,88.58,88.64,88.35,88.38,22156.0,69.54,69.5871,69.3594,69.383,22156.0
2019-07-05 09:55:00,88.39,88.44,88.28,88.37,15877.0,69.3908,69.4301,69.3045,69.3751,15877.0
2019-07-05 10:00:00,88.37,88.41,88.21,88.4,40574.0,69.3751,69.4065,69.2495,69.3987,40574.0
2019-07-05 10:05:00,88.38,88.57,88.35,88.54,46877.0,69.383,69.5322,69.3594,69.5086,46877.0
2019-07-05 10:10:00,88.53,88.53,88.36,88.43,15965.0,69.5008,69.5008,69.3673,69.4222,15965.0
2019-07-05 10:15:00,88.39,88.49,88.34,88.47,9532.0,69.3908,69.4693,69.3516,69.4536,9532.0
2019-07-05 10:20:00,88.49,88.63,88.47,88.63,20876.0,69.4693,69.5793,69.4536,69.5793,20876.0
2019-07-05 10:25:00,88.63,88.7,88.58,88.58,9078.0,69.5793,69.6342,69.54,69.54,9078.0
2019-07-05 10:30:00,88.56,88.63,88.49,88.5,7777.0,69.5243,69.5793,69.4693,69.4772,7777.0
2019-07-05 10:35:00,88.49,88.59,88.49,88.58,17838.0,69.4693,69.5479,69.4693,69.54,17838.0
2019-07-05 10:40:00,88.6,88.71,88.58,88.69,10939.0,69.5557,69.6421,69.54,69.6264,10939.0
2019-07-05 10:45:00,88.66,88.69,88.55,88.58,13461.0,69.6028,69.6264,69.5165,69.54,13461.0
2019-07-05 10:50:00,88.6,88.67,88.58,88.64,9206.0,69.5557,69.6107,69.54,69.5871,9206.0
2019-07-05 10:55:00,88.68,88.76,88.67,88.76,4961.0,69.6185,69.6813,69.6107,69.6813,4961.0
2019-07-05 11:00:00,88.76,88.78,88.67,88.73,11791.0,69.6813,69.697,69.6107,69.6578,11791.0
2019-07-05 11:05:00,88.73,88.74,88.68,88.74,10909.0,69.6578,69.6656,69.6185,69.6656,10909.0
2019-07-05 11:10:00,88.74,88.94,88.73,88.9,9976.0,69.6656,69.8226,69.6578,69.7912,9976.0
2019-07-05 11:15:00,88.9,88.99,88.87,88.99,17342.0,69.7912,69.8619,69.7677,69.8619,17342.0
2019-07-05 11:20:00,88.99,89.03,88.86,88.88,13581.0,69.8619,69.8933,69.7598,69.7755,13581.0
2019-07-05 11:25:00,88.88,88.99,88.86,88.92,8751.0,69.7755,69.8619,69.7598,69.8069,8751.0
2019-07-05 11:30:00,88.95,88.98,88.85,88.87,8957.0,69.8305,69.854,69.752,69.7677,8957.0
2019-07-05 11:35:00,88.88,88.9,88.8,88.9,6516.0,69.7755,69.7912,69.7127,69.7912,6516.0
2019-07-05 11:40:00,88.91,88.91,88.8,88.83,6506.0,69.7991,69.7991,69.7127,69.7363,6506.0
2019-07-05 11:45:00,88.81,88.96,88.81,88.95,8156.0,69.7206,69.8383,69.7206,69.8305,8156.0
2019-07-05 11:50:00,88.95,89.07,88.93,89.04,3458.0,69.8305,69.9247,69.8148,69.9011,3458.0
2019-07-05 11:55:00,89.03,89.06,89.0,89.03,6453.0,69.8933,69.9168,69.8697,69.8933,6453.0
2019-07-05 12:00:00,89.02,89.04,88.97,88.98,5265.0,69.8854,69.9011,69.8462,69.854,5265.0
2019-07-05 12:05:00,88.96,89.12,88.94,89.12,5376.0,69.8383,69.9639,69.8226,69.9639,5376.0
2019-07-05 12:10:00,89.12,89.16,89.08,89.13,7228.0,69.9639,69.9953,69.9325,69.9718,7228.0
2019-07-05 12:15:00,89.14,89.2,89.09,89.2,6015.0,69.9796,70.0267,69.9404,70.0267,6015.0
2019-07-05 12:20:00,89.19,89.23,89.18,89.23,9416.0,70.0189,70.0503,70.011,70.0503,9416.0
2019-07-05 12:25:00,89.23,89.25,89.17,89.19,4190.0,70.0503,70.066,70.0032,70.0189,4190.0
2019-07-05 12:30:00,89.18,89.2,89.13,89.17,9124.0,70.011,70.0267,69.9718,70.0032,9124.0
2019-07-05 12:35:00,89.18,89.33,89.18,89.33,5081.0,70.011,70.1288,70.011,70.1288,5081.0
2019-07-05 12:40:00,89.34,89.35,89.29,89.29,4623.0,70.1366,70.1445,70.0974,70.0974,4623.0
2019-07-05 12:45:00,89.33,89.41,89.33,89.37,17843.0,70.1288,70.1916,70.1288,70.1602,17843.0
2019-07-05 12:50:00,89.36,89.38,89.3,89.38,5679.0,70.1523,70.168,70.1052,70.168,5679.0
2019-07-05 12:55:00,89.39,89.4,89.27,89.27,5907.0,70.1759,70.1837,70.0817,70.0817,5907.0
2019-07-05 13:00:00,89.27,89.27,89.11,89.15,5064.0,70.0817,70.0817,69.9561,69.9875,5064.0
2019-07-05 13:05:00,89.15,89.25,89.15,89.25,3988.0,69.9875,70.066,69.9875,70.066,3988.0
2019-07-05 13:10:00,89.25,89.28,89.23,89.25,9270.0,70.066,70.0895,70.0503,70.066,9270.0
2019-07-05 13:15:00,89.23,89.29,89.23,89.28,3919.0,70.0503,70.0974,70.0503,70.0895,3919.0
2019-07-05 13:20:00,89.26,89.3,89.19,89.2,5240.0,70.0738,70.1052,70.0189,70.0267,5240.0
2019-07-05 13:25:00,89.22,89.3,89.2,89.28,4750.0,70.0424,70.1052,70.0267,70.0895,4750.0
2019-07-05 13:30:00,89.27,89.32,89.25,89.27,4049.0,70.0817,70.1209,70.066,70.0817,4049.0
2019-07-05 13:35:00,89.28,89.38,89.26,89.35,5619.0,70.0895,70.168,70.0738,70.1445,5619.0
2019-07-05 13:40:00,89.36,89.37,89.32,89.36,3792.0,70.1523,70.1602,70.1209,70.1523,3792.0
2019-07-05 13:45:00,89.37,89.4,89.32,89.34,4984.0,70.1602,70.1837,70.1209,70.1366,4984.0
2019-07-05 13:50:00,89.36,89.37,89.31,89.36,3587.0,70.1523,70.1602,70.1131,70.1523,3587.0
2019-07-05 13:55:00,89.36,89.38,89.34,89.35,3543.0,70.1523,70.168,70.1366,70.1445,3543.0
2019-07-05 14:00:00,89.38,89.41,89.33,89.36,6897.0,70.168,70.1916,70.1288,70.1523,6897.0
2019-07-05 14:05:00,89.34,89.37,89.33,89.34,5221.0,70.1366,70.1602,70.1288,70.1366,5221.0
2019-07-05 14:10:00,89.35,89.42,89.34,89.4,12931.0,70.1445,70.1994,70.1366,70.1837,12931.0
2019-07-05 14:15:00,89.41,89.52,89.4,89.47,5249.0,70.1916,70.278,70.1837,70.2387,5249.0
2019-07-05 14:20:00,89.51,89.51,89.46,89.5,3835.0,70.2701,70.2701,70.2309,70.2623,3835.0
2019-07-05 14:25:00,89.48,89.52,89.47,89.5,5909.0,70.2466,70.278,70.2387,70.2623,5909.0
2019-07-05 14:30:00,89.51,89.61,89.51,89.6,14055.0,70.2701,70.3486,70.2701,70.3408,14055.0
2019-07-05 14:35:00,89.61,89.77,89.6,89.73,13812.0,70.3486,70.4742,70.3408,70.4428,13812.0
2019-07-05 14:40:00,89.74,89.74,89.65,89.65,8405.0,70.4507,70.4507,70.38,70.38,8405.0
2019-07-05 14:45:00,89.65,89.67,89.54,89.61,6792.0,70.38,70.3957,70.2937,70.3486,6792.0
2019-07-05 14:50:00,89.65,89.67,89.6,89.63,4447.0,70.38,70.3957,70.3408,70.3643,4447.0
2019-07-05 14:55:00,89.63,89.69,89.62,89.68,14934.0,70.3643,70.4114,70.3565,70.4036,14934.0
2019-07-05 15:00:00,89.69,89.74,89.68,89.72,9243.0,70.4114,70.4507,70.4036,70.435,9243.0
2019-07-05 15:05:00,89.73,89.73,89.64,89.71,6849.0,70.4428,70.4428,70.3722,70.4271,6849.0
2019-07-05 15:10:00,89.7,89.72,89.55,89.59,12926.0,70.4193,70.435,70.3015,70.3329,12926.0
2019-07-05 15:15:00,89.59,89.59,89.49,89.55,15027.0,70.3329,70.3329,70.2544,70.3015,15027.0
2019-07-05 15:20:00,89.56,89.63,89.54,89.63,15585.0,70.3094,70.3643,70.2937,70.3643,15585.0
2019-07-05 15:25:00,89.63,89.66,89.54,89.65,12909.0,70.3643,70.3879,70.2937,70.38,12909.0
2019-07-05 15:30:00,89.66,89.68,89.52,89.54,24423.0,70.3879,70.4036,70.278,70.2937,24423.0
2019-07-05 15:35:00,89.55,89.62,89.55,89.56,14671.0,70.3015,70.3565,70.3015,70.3094,14671.0
2019-07-05 15:40:00,89.57,89.59,89.51,89.54,19715.0,70.3172,70.3329,70.2701,70.2937,19715.0
2019-07-05 15:45:00,89.54,89.59,89.53,89.57,21670.0,70.2937,70.3329,70.2858,70.3172,21670.0
2019-07-05 15:50:00,89.58,89.58,89.4,89.41,51287.0,70.3251,70.3251,70.1837,70.1916,51287.0
2019-07-05 15:55:00,89.42,89.71,89.4,89.68,134383.0,70.1994,70.4271,70.1837,70.4036,134383.0
2019-07-08 09:30:00,89.9,90.06,89.78,90.06,45956.0,70.5763,70.7019,70.4821,70.7019,45956.0
2019-07-08 09:35:00,90.0,90.0,89.85,89.91,8661.0,70.6548,70.6548,70.537,70.5841,8661.0
2019-07-08 09:40:00,89.92,89.96,89.79,89.94,9300.0,70.592,70.6234,70.4899,70.6077,9300.0
2019-07-08 09:45:00,89.9,90.01,89.87,90.01,7942.0,70.5763,70.6626,70.5527,70.6626,7942.0
2019-07-08 09:50:00,89.97,90.01,89.85,89.86,13267.0,70.6312,70.6626,70.537,70.5449,13267.0
2019-07-08 09:55:00,89.83,89.9,89.66,89.69,14698.0,70.5213,70.5763,70.3879,70.4114,14698.0
2019-07-08 10:00:00,89.73,89.78,89.63,89.67,11274.0,70.4428,70.4821,70.3643,70.3957,11274.0
2019-07-08 10:05:00,89.68,89.7,89.58,89.63,18095.0,70.4036,70.4193,70.3251,70.3643,18095.0
2019-07-08 10:10:00,89.63,89.77,89.62,89.73,12667.0,70.3643,70.4742,70.3565,70.4428,12667.0
2019-07-08 10:15:00,89.75,89.77,89.61,89.63,10685.0,70.4585,70.4742,70.3486,70.3643,10685.0
2019-07-08 10:20:00,89.63,89.67,89.47,89.49,15559.0,70.3643,70.3957,70.2387,70.2544,15559.0
2019-07-08 10:25:00,89.52,89.57,89.48,89.48,12263.0,70.278,70.3172,70.2466,70.2466,12263.0
2019-07-08 10:30:00,89.51,89.61,89.51,89.61,7374.0,70.2701,70.3486,70.2701,70.3486,7374.0
2019-07-08 10:35:00,89.56,89.61,89.51,89.56,12664.0,70.3094,70.3486,70.2701,70.3094,12664.0
2019-07-08 10:40:00,89.52,89.71,89.52,89.7,12012.0,70.278,70.4271,70.278,70.4193,12012.0
2019-07-08 10:45:00,89.69,89.69,89.54,89.55,19432.0,70.4114,70.4114,70.2937,70.3015,19432.0
2019-07-08 10:50:00,89.56,89.57,89.44,89.44,27930.0,70.3094,70.3172,70.2151,70.2151,27930.0
2019-07-08 10:55:00,89.44,89.55,89.42,89.49,22476.0,70.2151,70.3015,70.1994,70.2544,22476.0
2019-07-08 11:00:00,89.49,89.54,89.4,89.42,24678.0,70.2544,70.2937,70.1837,70.1994,24678.0
2019-07-08 11:05:00,89.42,89.47,89.4,89.44,16300.0,70.1994,70.2387,70.1837,70.2151,16300.0
2019-07-08 11:10:00,89.46,89.47,89.41,89.45,16529.0,70.2309,70.2387,70.1916,70.223,16529.0
2019-07-08 11:15:00,89.43,89.43,89.31,89.33,18132.0,70.2073,70.2073,70.1131,70.1288,18132.0
2019-07-08 11:20:00,89.33,89.42,89.33,89.39,18800.0,70.1288,70.1994,70.1288,70.1759,18800.0
2019-07-08 11:25:00,89.39,89.48,89.31,89.32,12192.0,70.1759,70.2466,70.1131,70.1209,12192.0
2019-07-08 11:30:00,89.31,89.38,89.3,89.34,17149.0,70.1131,70.168,70.1052,70.1366,17149.0
2019-07-08 11:35:00,89.34,89.42,89.34,89.41,13558.0,70.1366,70.1994,70.1366,70.1916,13558.0
2019-07-08 11:40:00,89.42,89.46,89.33,89.4,12850.0,70.1994,70.2309,70.1288,70.1837,12850.0
2019-07-08 11:45:00,89.4,89.43,89.35,89.38,12120.0,70.1837,70.2073,70.1445,70.168,12120.0
2019-07-08 11:50:00,89.38,89.43,89.34,89.34,12658.0,70.168,70.2073,70.1366,70.1366,12658.0
2019-07-08 11:55:00,89.34,89.36,89.31,89.36,6525.0,70.1366,70.1523,70.1131,70.1523,6525.0
2019-07-08 12:00:00,89.35,89.39,89.32,89.34,8569.0,70.1445,70.1759,70.1209,70.1366,8569.0
2019-07-08 12:05:00,89.34,89.36,89.31,89.35,11966.0,70.1366,70.1523,70.1131,70.1445,11966.0
2019-07-08 12:10:00,89.34,89.36,89.31,89.31,11263.0,70.1366,70.1523,70.1131,70.1131,11263.0
2019-07-08 12:15:00,89.32,89.32,89.23,89.25,13184.0,70.1209,70.1209,70.0503,70.066,13184.0
2019-07-08 12:20:00,89.25,89.26,89.16,89.2,10625.0,70.066,70.0738,69.9953,70.0267,10625.0
2019-07-08 12:25:00,89.2,89.25,89.18,89.18,9789.0,70.0267,70.066,70.011,70.011,9789.0
2019-07-08 12:30:00,89.19,89.24,89.18,89.21,24198.0,70.0189,70.0581,70.011,70.0346,24198.0
2019-07-08 12:35:00,89.2,89.2,89.08,89.12,23298.0,70.0267,70.0267,69.9325,69.9639,23298.0
2019-07-08 12:40:00,89.12,89.12,89.08,89.1,14800.0,69.9639,69.9639,69.9325,69.9482,14800.0
2019-07-08 12:45:00,89.08,89.09,89.06,89.09,9320.0,69.9325,69.9404,69.9168,69.9404,9320.0
2019-07-08 12:50:00,89.1,89.15,89.08,89.15,8884.0,69.9482,69.9875,69.9325,69.9875,8884.0
2019-07-08 12:55:00,89.15,89.21,89.13,89.2,13325.0,69.9875,70.0346,69.9718,70.0267,13325.0
2019-07-08 13:00:00,89.21,89.24,89.18,89.23,6396.0,70.0346,70.0581,70.011,70.0503,6396.0
2019-07-08 13:05:00,89.22,89.25,89.19,89.25,9895.0,70.0424,70.066,70.0189,70.066,9895.0
2019-07-08 13:10:00,89.25,89.26,89.21,89.24,11750.0,70.066,70.0738,70.0346,70.0581,11750.0
2019-07-08 13:15:00,89.24,89.24,89.18,89.24,19908.0,70.0581,70.0581,70.011,70.0581,19908.0
2019-07-08 13:20:00,89.25,89.27,89.2,89.23,11040.0,70.066,70.0817,70.0267,70.0503,11040.0
2019-07-08 13:25:00,89.22,89.27,89.21,89.25,7537.0,70.0424,70.0817,70.0346,70.066,7537.0
2019-07-08 13:30:00,89.25,89.3,89.25,89.28,5769.0,70.066,70.1052,70.066,70.0895,5769.0
2019-07-08 13:35:00,89.28,89.32,89.27,89.28,8936.0,70.0895,70.1209,70.0817,70.0895,8936.0
2019-07-08 13:40:00,89.27,89.27,89.2,89.25,9935.0,70.0817,70.0817,70.0267,70.066,9935.0
2019-07-08 13:45:00,89.24,89.29,89.24,89.27,7936.0,70.0581,70.0974,70.0581,70.0817,7936.0
2019-07-08 13:50:00,89.27,89.35,89.27,89.35,17585.0,70.0817,70.1445,70.0817,70.1445,17585.0
2019-07-08 13:55:00,89.34,89.41,89.31,89.4,15691.0,70.1366,70.1916,70.1131,70.1837,15691.0
2019-07-08 14:00:00,89.42,89.48,89.41,89.46,23093.0,70.1994,70.2466,70.1916,70.2309,23093.0
2019-07-08 14:05:00,89.46,89.54,89.45,89.53,22986.0,70.2309,70.2937,70.223,70.2858,22986.0
2019-07-08 14:10:00,89.54,89.62,89.5,89.5,19047.0,70.2937,70.3565,70.2623,70.2623,19047.0
2019-07-08 14:15:00,89.5,89.52,89.46,89.51,17548.0,70.2623,70.278,70.2309,70.2701,17548.0
2019-07-08 14:20:00,89.52,89.54,89.45,89.48,15425.0,70.278,70.2937,70.223,70.2466,15425.0
2019-07-08 14:25:00,89.47,89.6,89.47,89.6,23188.0,70.2387,70.3408,70.2387,70.3408,23188.0
2019-07-08 14:30:00,89.61,89.65,89.56,89.61,20719.0,70.3486,70.38,70.3094,70.3486,20719.0
2019-07-08 14:35:00,89.6,89.61,89.54,89.57,11693.0,70.3408,70.3486,70.2937,70.3172,11693.0
2019-07-08 14:40:00,89.59,89.6,89.53,89.6,9845.0,70.3329,70.3408,70.2858,70.3408,9845.0
2019-07-08 14:45:00,89.59,89.65,89.56,89.63,18831.0,70.3329,70.38,70.3094,70.3643,18831.0
2019-07-08 14:50:00,89.64,89.68,89.61,89.66,9682.0,70.3722,70.4036,70.3486,70.3879,9682.0
2019-07-08 14:55:00,89.66,89.67,89.64,89.64,9684.0,70.3879,70.3957,70.3722,70.3722,9684.0
2019-07-08 15:00:00,89.65,89.65,89.53,89.62,18945.0,70.38,70.38,70.2858,70.3565,18945.0
2019-07-08 15:05:00,89.61,89.67,89.59,89.66,13287.0,70.3486,70.3957,70.3329,70.3879,13287.0
2019-07-08 15:10:00,89.66,89.72,89.59,89.7,18254.0,70.3879,70.435,70.3329,70.4193,18254.0
2019-07-08 15:15:00,89.71,89.77,89.7,89.76,16795.0,70.4271,70.4742,70.4193,70.4664,16795.0
2019-07-08 15:20:00,89.77,89.78,89.72,89.74,15681.0,70.4742,70.4821,70.435,70.4507,15681.0
2019-07-08 15:25:00,89.73,89.86,89.72,89.84,16480.0,70.4428,70.5449,70.435,70.5292,16480.0
2019-07-08 15:30:00,89.83,89.93,89.78,89.82,24511.0,70.5213,70.5998,70.4821,70.5135,24511.0
2019-07-08 15:35:00,89.83,89.86,89.8,89.82,26268.0,70.5213,70.5449,70.4978,70.5135,26268.0
2019-07-08 15:40:00,89.83,89.85,89.68,89.69,36866.0,70.5213,70.537,70.4036,70.4114,36866.0
2019-07-08 15:45:00,89.69,89.72,89.64,89.65,39527.0,70.4114,70.435,70.3722,70.38,39527.0
2019-07-08 15:50:00,89.66,89.7,89.6,89.67,57937.0,70.3879,70.4193,70.3408,70.3957,57937.0
2019-07-08 15:55:00,89.68,89.77,89.6,89.66,142909.0,70.4036,70.4742,70.3408,70.3879,142909.0
2019-07-09 09:30:00,90.25,90.27,89.82,89.9,85136.0,70.851,70.8667,70.5135,70.5763,85136.0
2019-07-09 09:35:00,89.92,89.92,89.75,89.81,17328.0,70.592,70.592,70.4585,70.5056,17328.0
2019-07-09 09:40:00,89.76,89.86,89.63,89.66,28500.0,70.4664,70.5449,70.3643,70.3879,28500.0
2019-07-09 09:45:00,89.66,89.69,89.41,89.47,15351.0,70.3879,70.4114,70.1916,70.2387,15351.0
2019-07-09 09:50:00,89.49,89.54,89.32,89.32,18921.0,70.2544,70.2937,70.1209,70.1209,18921.0
2019-07-09 09:55:00,89.33,89.33,89.19,89.21,22962.0,70.1288,70.1288,70.0189,70.0346,22962.0
2019-07-09 10:00:00,89.23,89.3,89.2,89.26,13377.0,70.0503,70.1052,70.0267,70.0738,13377.0
2019-07-09 10:05:00,89.24,89.39,89.24,89.33,16700.0,70.0581,70.1759,70.0581,70.1288,16700.0
2019-07-09 10:10:00,89.34,89.48,89.32,89.48,13024.0,70.1366,70.2466,70.1209,70.2466,13024.0
2019-07-09 10:15:00,89.47,89.54,89.45,89.49,27824.0,70.2387,70.2937,70.223,70.2544,27824.0
2019-07-09 10:20:00,89.48,89.6,89.48,89.56,48419.0,70.2466,70.3408,70.2466,70.3094,48419.0
2019-07-09 10:25:00,89.56,89.59,89.39,89.44,30564.0,70.3094,70.3329,70.1759,70.2151,30564.0
2019-07-09 10:30:00,89.43,89.5,89.34,89.38,22292.0,70.2073,70.2623,70.1366,70.168,22292.0
2019-07-09 10:35:00,89.37,89.37,89.2,89.24,26068.0,70.1602,70.1602,70.0267,70.0581,26068.0
2019-07-09 10:40:00,89.24,89.24,89.14,89.2,24740.0,70.0581,70.0581,69.9796,70.0267,24740.0
2019-07-09 10:45:00,89.19,89.21,89.0,89.01,16306.0,70.0189,70.0346,69.8697,69.8776,16306.0
2019-07-09 10:50:00,89.0,89.0,88.87,88.92,27543.0,69.8697,69.8697,69.7677,69.8069,27543.0
2019-07-09 10:55:00,88.92,88.99,88.88,88.95,14065.0,69.8069,69.8619,69.7755,69.8305,14065.0
2019-07-09 11:00:00,88.95,89.13,88.95,89.08,15102.0,69.8305,69.9718,69.8305,69.9325,15102.0
2019-07-09 11:05:00,89.07,89.16,89.07,89.13,10846.0,69.9247,69.9953,69.9247,69.9718,10846.0
2019-07-09 11:10:00,89.1,89.33,89.09,89.3,14073.0,69.9482,70.1288,69.9404,70.1052,14073.0
2019-07-09 11:15:00,89.3,89.33,89.25,89.28,8363.0,70.1052,70.1288,70.066,70.0895,8363.0
2019-07-09 11:20:00,89.29,89.33,89.2,89.32,10232.0,70.0974,70.1288,70.0267,70.1209,10232.0
2019-07-09 11:25:00,89.32,89.33,89.27,89.28,9567.0,70.1209,70.1288,70.0817,70.0895,9567.0
2019-07-09 11:30:00,89.26,89.31,89.25,89.27,10337.0,70.0738,70.1131,70.066,70.0817,10337.0
2019-07-09 11:35:00,89.27,89.28,89.22,89.23,10734.0,70.0817,70.0895,70.0424,70.0503,10734.0
2019-07-09 11:40:00,89.23,89.24,89.12,89.13,8908.0,70.0503,70.0581,69.9639,69.9718,8908.0
2019-07-09 11:45:00,89.14,89.14,89.03,89.05,6261.0,69.9796,69.9796,69.8933,69.909,6261.0
2019-07-09 11:50:00,89.05,89.12,89.05,89.12,8917.0,69.909,69.9639,69.909,69.9639,8917.0
2019-07-09 11:55:00,89.14,89.18,89.12,89.15,12010.0,69.9796,70.011,69.9639,69.9875,12010.0
2019-07-09 12:00:00,89.14,89.18,89.13,89.17,7263.0,69.9796,70.011,69.9718,70.0032,7263.0
2019-07-09 12:05:00,89.18,89.21,89.13,89.15,8906.0,70.011,70.0346,69.9718,69.9875,8906.0
2019-07-09 12:10:00,89.14,89.17,89.13,89.14,4554.0,69.9796,70.0032,69.9718,69.9796,4554.0
2019-07-09 12:15:00,89.13,89.21,89.13,89.17,8922.0,69.9718,70.0346,69.9718,70.0032,8922.0
2019-07-09 12:20:00,89.18,89.21,89.16,89.19,15970.0,70.011,70.0346,69.9953,70.0189,15970.0
2019-07-09 12:25:00,89.2,89.26,89.18,89.25,7760.0,70.0267,70.0738,70.011,70.066,7760.0
2019-07-09 12:30:00,89.24,89.26,89.19,89.19,4745.0,70.0581,70.0738,70.0189,70.0189,4745.0
2019-07-09 12:35:00,89.19,89.22,89.16,89.19,9728.0,70.0189,70.0424,69.9953,70.0189,9728.0
2019-07-09 12:40:00,89.2,89.27,89.2,89.26,12399.0,70.0267,70.0817,70.0267,70.0738,12399.0
2019-07-09 12:45:00,89.26,89.3,89.25,89.29,6587.0,70.0738,70.1052,70.066,70.0974,6587.0
2019-07-09 12:50:00,89.29,89.29,89.24,89.26,10958.0,70.0974,70.0974,70.0581,70.0738,10958.0
2019-07-09 12:55:00,89.27,89.29,89.23,89.23,6165.0,70.0817,70.0974,70.0503,70.0503,6165.0
2019-07-09 13:00:00,89.23,89.26,89.19,89.2,19169.0,70.0503,70.0738,70.0189,70.0267,19169.0
2019-07-09 13:05:00,89.2,89.22,89.19,89.2,11083.0,70.0267,70.0424,70.0189,70.0267,11083.0
2019-07-09 13:10:00,89.19,89.22,89.16,89.19,7417.0,70.0189,70.0424,69.9953,70.0189,7417.0
2019-07-09 13:15:00,89.19,89.21,89.18,89.2,5641.0,70.0189,70.0346,70.011,70.0267,5641.0
2019-07-09 13:20:00,89.19,89.22,89.18,89.2,3725.0,70.0189,70.0424,70.011,70.0267,3725.0
2019-07-09 13:25:00,89.2,89.21,89.14,89.16,12448.0,70.0267,70.0346,69.9796,69.9953,12448.0
2019-07-09 13:30:00,89.17,89.19,89.14,89.17,10493.0,70.0032,70.0189,69.9796,70.0032,10493.0
2019-07-09 13:35:00,89.17,89.18,89.15,89.16,5792.0,70.0032,70.011,69.9875,69.9953,5792.0
2019-07-09 13:40:00,89.16,89.17,89.13,89.16,6747.0,69.9953,70.0032,69.9718,69.9953,6747.0
2019-07-09 13:45:00,89.16,89.17,89.1,89.1,10805.0,69.9953,70.0032,69.9482,69.9482,10805.0
2019-07-09 13:50:00,89.1,89.14,89.1,89.12,22141.0,69.9482,69.9796,69.9482,69.9639,22141.0
2019-07-09 13:55:00,89.11,89.15,89.1,89.14,8012.0,69.9561,69.9875,69.9482,69.9796,8012.0
2019-07-09 14:00:00,89.15,89.16,89.05,89.06,9438.0,69.9875,69.9953,69.909,69.9168,9438.0
2019-07-09 14:05:00,89.06,89.14,89.06,89.12,6093.0,69.9168,69.9796,69.9168,69.9639,6093.0
2019-07-09 14:10:00,89.12,89.14,89.1,89.11,5147.0,69.9639,69.9796,69.9482,69.9561,5147.0
2019-07-09 14:15:00,89.09,89.16,89.09,89.16,10397.0,69.9404,69.9953,69.9404,69.9953,10397.0
2019-07-09 14:20:00,89.16,89.24,89.15,89.24,8590.0,69.9953,70.0581,69.9875,70.0581,8590.0
2019-07-09 14:25:00,89.24,89.25,89.17,89.19,6220.0,70.0581,70.066,70.0032,70.0189,6220.0
2019-07-09 14:30:00,89.19,89.2,89.13,89.14,5839.0,70.0189,70.0267,69.9718,69.9796,5839.0
2019-07-09 14:35:00,89.15,89.16,89.09,89.09,7102.0,69.9875,69.9953,69.9404,69.9404,7102.0
2019-07-09 14:40:00,89.08,89.08,89.04,89.07,10346.0,69.9325,69.9325,69.9011,69.9247,10346.0
2019-07-09 14:45:00,89.06,89.11,89.05,89.06,8018.0,69.9168,69.9561,69.909,69.9168,8018.0
2019-07-09 14:50:00,89.06,89.08,89.05,89.06,8230.0,69.9168,69.9325,69.909,69.9168,8230.0
2019-07-09 14:55:00,89.07,89.11,89.06,89.08,7565.0,69.9247,69.9561,69.9168,69.9325,7565.0
2019-07-09 15:00:00,89.07,89.16,89.06,89.15,19839.0,69.9247,69.9953,69.9168,69.9875,19839.0
2019-07-09 15:05:00,89.15,89.26,89.14,89.22,14505.0,69.9875,70.0738,69.9796,70.0424,14505.0
2019-07-09 15:10:00,89.22,89.25,89.18,89.23,14208.0,70.0424,70.066,70.011,70.0503,14208.0
2019-07-09 15:15:00,89.23,89.25,89.2,89.22,20872.0,70.0503,70.066,70.0267,70.0424,20872.0
2019-07-09 15:20:00,89.21,89.22,89.14,89.15,17022.0,70.0346,70.0424,69.9796,69.9875,17022.0
2019-07-09 15:25:00,89.15,89.19,89.13,89.15,17115.0,69.9875,70.0189,69.9718,69.9875,17115.0
2019-07-09 15:30:00,89.16,89.2,89.12,89.2,32079.0,69.9953,70.0267,69.9639,70.0267,32079.0
2019-07-09 15:35:00,89.21,89.31,89.19,89.29,23068.0,70.0346,70.1131,70.0189,70.0974,23068.0
2019-07-09 15:40:00,89.29,89.3,89.26,89.29,17535.0,70.0974,70.1052,70.0738,70.0974,17535.0
2019-07-09 15:45:00,89.29,89.43,89.24,89.41,46764.0,70.0974,70.2073,70.0581,70.1916,46764.0
2019-07-09 15:50:00,89.41,89.63,89.4,89.52,91828.0,70.1916,70.3643,70.1837,70.278,91828.0
2019-07-09 15:55:00,89.53,89.58,89.38,89.41,198747.0,70.2858,70.3251,70.168,70.1916,198747.0
2019-07-10 09:30:00,89.8,89.95,89.48,89.63,62585.0,70.4978,70.6155,70.2466,70.3643,62585.0
2019-07-10 09:35:00,89.63,89.68,89.3,89.38,21553.0,70.3643,70.4036,70.1052,70.168,21553.0
2019-07-10 09:40:00,89.41,89.55,89.36,89.48,31071.0,70.1916,70.3015,70.1523,70.2466,31071.0
2019-07-10 09:45:00,89.48,89.56,89.43,89.51,13647.0,70.2466,70.3094,70.2073,70.2701,13647.0
2019-07-10 09:50:00,89.51,89.72,89.45,89.67,19041.0,70.2701,70.435,70.223,70.3957,19041.0
2019-07-10 09:55:00,89.69,89.69,89.4,89.43,21034.0,70.4114,70.4114,70.1837,70.2073,21034.0
2019-07-10 10:00:00,89.45,89.53,89.44,89.48,9826.0,70.223,70.2858,70.2151,70.2466,9826.0
2019-07-10 10:05:00,89.47,89.75,89.47,89.74,13893.0,70.2387,70.4585,70.2387,70.4507,13893.0
2019-07-10 10:10:00,89.77,89.92,89.71,89.89,25971.0,70.4742,70.592,70.4271,70.5684,25971.0
2019-07-10 10:15:00,89.88,89.97,89.86,89.92,13375.0,70.5606,70.6312,70.5449,70.592,13375.0
2019-07-10 10:20:00,89.9,89.91,89.83,89.88,15973.0,70.5763,70.5841,70.5213,70.5606,15973.0
2019-07-10 10:25:00,89.88,89.9,89.81,89.82,12525.0,70.5606,70.5763,70.5056,70.5135,12525.0
2019-07-10 10:30:00,89.82,89.84,89.72,89.72,11756.0,70.5135,70.5292,70.435,70.435,11756.0
2019-07-10 10:35:00,89.73,89.75,89.67,89.72,15692.0,70.4428,70.4585,70.3957,70.435,15692.0
2019-07-10 10:40:00,89.73,89.97,89.68,89.96,26522.0,70.4428,70.6312,70.4036,70.6234,26522.0
2019-07-10 10:45:00,89.96,90.02,89.93,89.98,8009.0,70.6234,70.6705,70.5998,70.6391,8009.0
2019-07-10 10:50:00,89.98,90.07,89.91,89.92,9236.0,70.6391,70.7097,70.5841,70.592,9236.0
2019-07-10 10:55:00,89.91,90.01,89.87,90.01,10329.0,70.5841,70.6626,70.5527,70.6626,10329.0
2019-07-10 11:00:00,90.0,90.02,89.9,89.9,9160.0,70.6548,70.6705,70.5763,70.5763,9160.0
2019-07-10 11:05:00,89.91,89.91,89.8,89.8,11957.0,70.5841,70.5841,70.4978,70.4978,11957.0
2019-07-10 11:10:00,89.81,89.89,89.8,89.89,22943.0,70.5056,70.5684,70.4978,70.5684,22943.0
2019-07-10 11:15:00,89.89,90.01,89.89,90.0,14556.0,70.5684,70.6626,70.5684,70.6548,14556.0
2019-07-10 11:20:00,89.99,90.08,89.96,90.06,10683.0,70.6469,70.7176,70.6234,70.7019,10683.0
2019-07-10 11:25:00,90.07,90.07,89.92,89.94,18033.0,70.7097,70.7097,70.592,70.6077,18033.0
2019-07-10 11:30:00,89.94,89.99,89.89,89.98,8740.0,70.6077,70.6469,70.5684,70.6391,8740.0
2019-07-10 11:35:00,89.98,89.98,89.83,89.83,10383.0,70.6391,70.6391,70.5213,70.5213,10383.0
2019-07-10 11:40:00,89.83,89.87,89.74,89.87,26138.0,70.5213,70.5527,70.4507,70.5527,26138.0
2019-07-10 11:45:00,89.87,89.98,89.85,89.95,11710.0,70.5527,70.6391,70.537,70.6155,11710.0
2019-07-10 11:50:00,89.94,90.04,89.94,90.02,14182.0,70.6077,70.6862,70.6077,70.6705,14182.0
2019-07-10 11:55:00,90.01,90.06,89.97,90.02,13324.0,70.6626,70.7019,70.6312,70.6705,13324.0
2019-07-10 12:00:00,90.02,90.05,89.94,90.0,67403.0,70.6705,70.694,70.6077,70.6548,67403.0
2019-07-10 12:05:00,90.01,90.07,89.98,90.0,22321.0,70.6626,70.7097,70.6391,70.6548,22321.0
2019-07-10 12:10:00,90.0,90.01,89.92,89.92,6779.0,70.6548,70.6626,70.592,70.592,6779.0
2019-07-10 12:15:00,89.92,89.95,89.89,89.9,10085.0,70.592,70.6155,70.5684,70.5763,10085.0
2019-07-10 12:20:00,89.92,89.93,89.8,89.81,8911.0,70.592,70.5998,70.4978,70.5056,8911.0
2019-07-10 12:25:00,89.83,89.88,89.79,89.86,9363.0,70.5213,70.5606,70.4899,70.5449,9363.0
2019-07-10 12:30:00,89.85,89.85,89.74,89.74,9152.0,70.537,70.537,70.4507,70.4507,9152.0
2019-07-10 12:35:00,89.73,89.74,89.64,89.69,12902.0,70.4428,70.4507,70.3722,70.4114,12902.0
2019-07-10 12:40:00,89.7,89.84,89.7,89.84,2515.0,70.4193,70.5292,70.4193,70.5292,2515.0
2019-07-10 12:45:00,89.83,89.85,89.8,89.84,4569.0,70.5213,70.537,70.4978,70.5292,4569.0
2019-07-10 12:50:00,89.84,89.87,89.7,89.7,40024.0,70.5292,70.5527,70.4193,70.4193,40024.0
2019-07-10 12:55:00,89.7,89.85,89.7,89.85,11290.0,70.4193,70.537,70.4193,70.537,11290.0
2019-07-10 13:00:00,89.85,89.89,89.81,89.82,10486.0,70.537,70.5684,70.5056,70.5135,10486.0
2019-07-10 13:05:00,89.81,89.89,89.8,89.82,4319.0,70.5056,70.5684,70.4978,70.5135,4319.0
2019-07-10 13:10:00,89.82,89.87,89.8,89.84,4646.0,70.5135,70.5527,70.4978,70.5292,4646.0
2019-07-10 13:15:00,89.85,89.87,89.82,89.84,11587.0,70.537,70.5527,70.5135,70.5292,11587.0
2019-07-10 13:20:00,89.84,89.85,89.81,89.82,8924.0,70.5292,70.537,70.5056,70.5135,8924.0
2019-07-10 13:25:00,89.82,89.82,89.77,89.77,5305.0,70.5135,70.5135,70.4742,70.4742,5305.0
2019-07-10 13:30:00,89.76,89.86,89.76,89.82,7748.0,70.4664,70.5449,70.4664,70.5135,7748.0
2019-07-10 13:35:00,89.82,89.89,89.82,89.88,7980.0,70.5135,70.5684,70.5135,70.5606,7980.0
2019-07-10 13:40:00,89.88,89.98,89.87,89.98,8663.0,70.5606,70.6391,70.5527,70.6391,8663.0
2019-07-10 13:45:00,89.98,89.99,89.9,89.93,4170.0,70.6391,70.6469,70.5763,70.5998,4170.0
2019-07-10 13:50:00,89.94,90.0,89.91,89.98,8007.0,70.6077,70.6548,70.5841,70.6391,8007.0
2019-07-10 13:55:00,90.0,90.05,89.99,90.05,21673.0,70.6548,70.694,70.6469,70.694,21673.0
2019-07-10 14:00:00,90.06,90.14,90.04,90.08,17440.0,70.7019,70.7647,70.6862,70.7176,17440.0
2019-07-10 14:05:00,90.12,90.13,89.93,89.93,16245.0,70.749,70.7568,70.5998,70.5998,16245.0
2019-07-10 14:10:00,89.94,89.98,89.92,89.97,10113.0,70.6077,70.6391,70.592,70.6312,10113.0
2019-07-10 14:15:00,89.95,89.95,89.85,89.89,9090.0,70.6155,70.6155,70.537,70.5684,9090.0
2019-07-10 14:20:00,89.89,89.96,89.89,89.95,5029.0,70.5684,70.6234,70.5684,70.6155,5029.0
2019-07-10 14:25:00,89.95,89.97,89.89,89.89,7441.0,70.6155,70.6312,70.5684,70.5684,7441.0
2019-07-10 14:30:00,89.9,89.94,89.9,89.94,4499.0,70.5763,70.6077,70.5763,70.6077,4499.0
2019-07-10 14:35:00,89.92,89.92,89.84,89.84,2536.0,70.592,70.592,70.5292,70.5292,2536.0
2019-07-10 14:40:00,89.85,89.91,89.83,89.85,16966.0,70.537,70.5841,70.5213,70.537,16966.0
2019-07-10 14:45:00,89.85,89.87,89.76,89.87,6796.0,70.537,70.5527,70.4664,70.5527,6796.0
2019-07-10 14:50:00,89.87,89.88,89.83,89.85,8082.0,70.5527,70.5606,70.5213,70.537,8082.0
2019-07-10 14:55:00,89.85,89.93,89.85,89.91,9713.0,70.537,70.5998,70.537,70.5841,9713.0
2019-07-10 15:00:00,89.91,89.93,89.89,89.9,9783.0,70.5841,70.5998,70.5684,70.5763,9783.0
2019-07-10 15:05:00,89.91,89.91,89.85,89.9,9408.0,70.5841,70.5841,70.537,70.5763,9408.0
2019-07-10 15:10:00,89.9,89.98,89.89,89.92,9866.0,70.5763,70.6391,70.5684,70.592,9866.0
2019-07-10 15:15:00,89.91,89.92,89.79,89.82,15803.0,70.5841,70.592,70.4899,70.5135,15803.0
2019-07-10 15:20:00,89.8,89.82,89.65,89.7,18812.0,70.4978,70.5135,70.38,70.4193,18812.0
2019-07-10 15:25:00,89.7,89.78,89.69,89.71,20792.0,70.4193,70.4821,70.4114,70.4271,20792.0
2019-07-10 15:30:00,89.7,89.79,89.61,89.79,36970.0,70.4193,70.4899,70.3486,70.4899,36970.0
2019-07-10 15:35:00,89.78,89.83,89.75,89.77,19122.0,70.4821,70.5213,70.4585,70.4742,19122.0
2019-07-10 15:40:00,89.78,89.85,89.76,89.82,35504.0,70.4821,70.537,70.4664,70.5135,35504.0
2019-07-10 15:45:00,89.81,89.82,89.66,89.69,65594.0,70.5056,70.5135,70.3879,70.4114,65594.0
2019-07-10 15:50:00,89.68,89.75,89.56,89.63,115372.0,70.4036,70.4585,70.3094,70.3643,115372.0
2019-07-10 15:55:00,89.63,89.65,89.51,89.61,185421.0,70.3643,70.38,70.2701,70.3486,185421.0
2019-07-11 09:30:00,89.49,89.6,89.25,89.27,50140.0,70.2544,70.3408,70.066,70.0817,50140.0
2019-07-11 09:35:00,89.26,89.39,89.15,89.34,30355.0,70.0738,70.1759,69.9875,70.1366,30355.0
2019-07-11 09:40:00,89.4,89.5,89.38,89.5,6751.0,70.1837,70.2623,70.168,70.2623,6751.0
2019-07-11 09:45:00,89.47,89.61,89.47,89.54,11699.0,70.2387,70.3486,70.2387,70.2937,11699.0
2019-07-11 09:50:00,89.57,89.68,89.55,89.57,11786.0,70.3172,70.4036,70.3015,70.3172,11786.0
2019-07-11 09:55:00,89.57,89.57,89.46,89.55,17572.0,70.3172,70.3172,70.2309,70.3015,17572.0
2019-07-11 10:00:00,89.6,89.7,89.54,89.68,19291.0,70.3408,70.4193,70.2937,70.4036,19291.0
2019-07-11 10:05:00,89.69,89.86,89.69,89.8,21456.0,70.4114,70.5449,70.4114,70.4978,21456.0
2019-07-11 10:10:00,89.82,90.03,89.75,90.03,15356.0,70.5135,70.6783,70.4585,70.6783,15356.0
2019-07-11 10:15:00,90.02,90.03,89.83,89.83,9735.0,70.6705,70.6783,70.5213,70.5213,9735.0
2019-07-11 10:20:00,89.8,89.82,89.65,89.65,13119.0,70.4978,70.5135,70.38,70.38,13119.0
2019-07-11 10:25:00,89.66,89.67,89.57,89.66,23656.0,70.3879,70.3957,70.3172,70.3879,23656.0
2019-07-11 10:30:00,89.64,89.65,89.39,89.43,24195.0,70.3722,70.38,70.1759,70.2073,24195.0
2019-07-11 10:35:00,89.43,89.44,89.35,89.43,28845.0,70.2073,70.2151,70.1445,70.2073,28845.0
2019-07-11 10:40:00,89.41,89.42,89.25,89.3,24765.0,70.1916,70.1994,70.066,70.1052,24765.0
2019-07-11 10:45:00,89.28,89.36,89.26,89.29,13195.0,70.0895,70.1523,70.0738,70.0974,13195.0
2019-07-11 10:50:00,89.28,89.29,89.21,89.23,16969.0,70.0895,70.0974,70.0346,70.0503,16969.0
2019-07-11 10:55:00,89.22,89.23,89.18,89.23,29811.0,70.0424,70.0503,70.011,70.0503,29811.0
2019-07-11 11:00:00,89.23,89.28,89.19,89.28,16718.0,70.0503,70.0895,70.0189,70.0895,16718.0
2019-07-11 11:05:00,89.29,89.39,89.27,89.28,26731.0,70.0974,70.1759,70.0817,70.0895,26731.0
2019-07-11 11:10:00,89.28,89.37,89.26,89.31,19674.0,70.0895,70.1602,70.0738,70.1131,19674.0
2019-07-11 11:15:00,89.31,89.34,89.28,89.31,34009.0,70.1131,70.1366,70.0895,70.1131,34009.0
2019-07-11 11:20:00,89.31,89.33,89.28,89.29,19040.0,70.1131,70.1288,70.0895,70.0974,19040.0
2019-07-11 11:25:00,89.29,89.35,89.28,89.35,13383.0,70.0974,70.1445,70.0895,70.1445,13383.0
2019-07-11 11:30:00,89.37,89.47,89.37,89.41,12040.0,70.1602,70.2387,70.1602,70.1916,12040.0
2019-07-11 11:35:00,89.41,89.43,89.35,89.41,9783.0,70.1916,70.2073,70.1445,70.1916,9783.0
2019-07-11 11:40:00,89.4,89.4,89.33,89.36,20265.0,70.1837,70.1837,70.1288,70.1523,20265.0
2019-07-11 11:45:00,89.37,89.37,89.25,89.26,12399.0,70.1602,70.1602,70.066,70.0738,12399.0
2019-07-11 11:50:00,89.26,89.28,89.22,89.22,14011.0,70.0738,70.0895,70.0424,70.0424,14011.0
2019-07-11 11:55:00,89.21,89.22,89.11,89.12,13584.0,70.0346,70.0424,69.9561,69.9639,13584.0
2019-07-11 12:00:00,89.13,89.19,89.11,89.14,13213.0,69.9718,70.0189,69.9561,69.9796,13213.0
2019-07-11 12:05:00,89.14,89.16,89.11,89.11,11683.0,69.9796,69.9953,69.9561,69.9561,11683.0
2019-07-11 12:10:00,89.11,89.14,89.07,89.11,17416.0,69.9561,69.9796,69.9247,69.9561,17416.0
2019-07-11 12:15:00,89.12,89.2,89.12,89.14,13437.0,69.9639,70.0267,69.9639,69.9796,13437.0
2019-07-11 12:20:00,89.13,89.13,89.08,89.11,7699.0,69.9718,69.9718,69.9325,69.9561,7699.0
2019-07-11 12:25:00,89.1,89.19,89.08,89.14,11043.0,69.9482,70.0189,69.9325,69.9796,11043.0
2019-07-11 12:30:00,89.13,89.15,89.1,89.12,8696.0,69.9718,69.9875,69.9482,69.9639,8696.0
2019-07-11 12:35:00,89.12,89.15,89.1,89.11,6911.0,69.9639,69.9875,69.9482,69.9561,6911.0
2019-07-11 12:40:00,89.12,89.16,89.11,89.14,18822.0,69.9639,69.9953,69.9561,69.9796,18822.0
2019-07-11 12:45:00,89.14,89.18,89.13,89.15,6866.0,69.9796,70.011,69.9718,69.9875,6866.0
2019-07-11 12:50:00,89.15,89.15,89.11,89.14,9378.0,69.9875,69.9875,69.9561,69.9796,9378.0
2019-07-11 12:55:00,89.14,89.19,89.13,89.17,37964.0,69.9796,70.0189,69.9718,70.0032,37964.0
2019-07-11 13:00:00,89.17,89.17,88.96,89.0,28205.0,70.0032,70.0032,69.8383,69.8697,28205.0
2019-07-11 13:05:00,89.0,89.01,88.94,88.95,44090.0,69.8697,69.8776,69.8226,69.8305,44090.0
2019-07-11 13:10:00,88.97,89.12,88.97,89.06,15260.0,69.8462,69.9639,69.8462,69.9168,15260.0
2019-07-11 13:15:00,89.07,89.09,88.92,88.93,11465.0,69.9247,69.9404,69.8069,69.8148,11465.0
2019-07-11 13:20:00,88.95,88.99,88.92,88.94,11504.0,69.8305,69.8619,69.8069,69.8226,11504.0
2019-07-11 13:25:00,88.94,88.94,88.78,88.81,14035.0,69.8226,69.8226,69.697,69.7206,14035.0
2019-07-11 13:30:00,88.8,88.83,88.63,88.66,21998.0,69.7127,69.7363,69.5793,69.6028,21998.0
2019-07-11 13:35:00,88.67,88.75,88.64,88.75,15941.0,69.6107,69.6735,69.5871,69.6735,15941.0
2019-07-11 13:40:00,88.76,88.76,88.66,88.67,16214.0,69.6813,69.6813,69.6028,69.6107,16214.0
2019-07-11 13:45:00,88.68,88.71,88.62,88.67,13523.0,69.6185,69.6421,69.5714,69.6107,13523.0
2019-07-11 13:50:00,88.67,88.71,88.61,88.65,13399.0,69.6107,69.6421,69.5636,69.595,13399.0
2019-07-11 13:55:00,88.64,88.66,88.62,88.63,12973.0,69.5871,69.6028,69.5714,69.5793,12973.0
2019-07-11 14:00:00,88.64,88.71,88.63,88.7,18828.0,69.5871,69.6421,69.5793,69.6342,18828.0
2019-07-11 14:05:00,88.71,88.71,88.64,88.65,15711.0,69.6421,69.6421,69.5871,69.595,15711.0
2019-07-11 14:10:00,88.65,88.69,88.62,88.64,30836.0,69.595,69.6264,69.5714,69.5871,30836.0
2019-07-11 14:15:00,88.63,88.72,88.6,88.72,31470.0,69.5793,69.6499,69.5557,69.6499,31470.0
2019-07-11 14:20:00,88.7,88.74,88.68,88.71,25365.0,69.6342,69.6656,69.6185,69.6421,25365.0
2019-07-11 14:25:00,88.71,88.73,88.67,88.73,18631.0,69.6421,69.6578,69.6107,69.6578,18631.0
2019-07-11 14:30:00,88.73,88.87,88.69,88.85,15200.0,69.6578,69.7677,69.6264,69.752,15200.0
2019-07-11 14:35:00,88.85,88.88,88.79,88.86,14629.0,69.752,69.7755,69.7049,69.7598,14629.0
2019-07-11 14:40:00,88.87,88.93,88.84,88.93,18490.0,69.7677,69.8148,69.7441,69.8148,18490.0
2019-07-11 14:45:00,88.93,89.05,88.93,88.96,16385.0,69.8148,69.909,69.8148,69.8383,16385.0
2019-07-11 14:50:00,88.95,88.95,88.84,88.86,11649.0,69.8305,69.8305,69.7441,69.7598,11649.0
2019-07-11 14:55:00,88.85,88.89,88.83,88.89,10749.0,69.752,69.7834,69.7363,69.7834,10749.0
2019-07-11 15:00:00,88.89,88.9,88.83,88.87,13377.0,69.7834,69.7912,69.7363,69.7677,13377.0
2019-07-11 15:05:00,88.86,88.91,88.85,88.89,14591.0,69.7598,69.7991,69.752,69.7834,14591.0
2019-07-11 15:10:00,88.89,89.01,88.89,88.99,14527.0,69.7834,69.8776,69.7834,69.8619,14527.0
2019-07-11 15:15:00,88.98,89.08,88.98,89.08,11843.0,69.854,69.9325,69.854,69.9325,11843.0
2019-07-11 15:20:00,89.07,89.11,89.01,89.02,18616.0,69.9247,69.9561,69.8776,69.8854,18616.0
2019-07-11 15:25:00,89.01,89.06,88.98,89.05,20671.0,69.8776,69.9168,69.854,69.909,20671.0
2019-07-11 15:30:00,89.05,89.19,89.05,89.18,24784.0,69.909,70.0189,69.909,70.011,24784.0
2019-07-11 15:35:00,89.19,89.26,89.18,89.21,32152.0,70.0189,70.0738,70.011,70.0346,32152.0
2019-07-11 15:40:00,89.22,89.26,89.16,89.26,29871.0,70.0424,70.0738,69.9953,70.0738,29871.0
2019-07-11 15:45:00,89.27,89.38,89.27,89.28,39680.0,70.0817,70.168,70.0817,70.0895,39680.0
2019-07-11 15:50:00,89.27,89.32,89.17,89.32,58380.0,70.0817,70.1209,70.0032,70.1209,58380.0
2019-07-11 15:55:00,89.32,89.45,89.25,89.44,133299.0,70.1209,70.223,70.066,70.2151,133299.0
2019-07-12 09:30:00,89.59,89.59,89.12,89.13,32273.0,70.3329,70.3329,69.9639,69.9718,32273.0
2019-07-12 09:35:00,89.12,89.23,89.05,89.15,25231.0,69.9639,70.0503,69.909,69.9875,25231.0
2019-07-12 09:40:00,89.12,89.2,88.97,89.11,24795.0,69.9639,70.0267,69.8462,69.9561,24795.0
2019-07-12 09:45:00,89.11,89.11,88.92,88.97,11967.0,69.9561,69.9561,69.8069,69.8462,11967.0
2019-07-12 09:50:00,88.95,89.02,88.76,88.8,22060.0,69.8305,69.8854,69.6813,69.7127,22060.0
2019-07-12 09:55:00,88.74,88.85,88.73,88.75,17893.0,69.6656,69.752,69.6578,69.6735,17893.0
2019-07-12 10:00:00,88.75,88.78,88.65,88.73,30853.0,69.6735,69.697,69.595,69.6578,30853.0
2019-07-12 10:05:00,88.74,88.74,88.58,88.61,36644.0,69.6656,69.6656,69.54,69.5636,36644.0
2019-07-12 10:10:00,88.62,88.65,88.5,88.53,21409.0,69.5714,69.595,69.4772,69.5008,21409.0
2019-07-12 10:15:00,88.53,88.76,88.52,88.76,25199.0,69.5008,69.6813,69.4929,69.6813,25199.0
2019-07-12 10:20:00,88.77,88.82,88.67,88.7,33835.0,69.6892,69.7284,69.6107,69.6342,33835.0
2019-07-12 10:25:00,88.69,88.9,88.69,88.85,18914.0,69.6264,69.7912,69.6264,69.752,18914.0
2019-07-12 10:30:00,88.86,88.94,88.84,88.85,12124.0,69.7598,69.8226,69.7441,69.752,12124.0
2019-07-12 10:35:00,88.84,88.84,88.65,88.65,23723.0,69.7441,69.7441,69.595,69.595,23723.0
2019-07-12 10:40:00,88.67,88.73,88.66,88.7,9448.0,69.6107,69.6578,69.6028,69.6342,9448.0
2019-07-12 10:45:00,88.71,88.76,88.67,88.71,9080.0,69.6421,69.6813,69.6107,69.6421,9080.0
2019-07-12 10:50:00,88.72,88.77,88.71,88.73,10729.0,69.6499,69.6892,69.6421,69.6578,10729.0
2019-07-12 10:55:00,88.72,88.76,88.66,88.69,8863.0,69.6499,69.6813,69.6028,69.6264,8863.0
2019-07-12 11:00:00,88.68,88.84,88.68,88.8,31728.0,69.6185,69.7441,69.6185,69.7127,31728.0
2019-07-12 11:05:00,88.8,88.94,88.79,88.93,13449.0,69.7127,69.8226,69.7049,69.8148,13449.0
2019-07-12 11:10:00,88.92,89.13,88.91,89.11,17434.0,69.8069,69.9718,69.7991,69.9561,17434.0
2019-07-12 11:15:00,89.12,89.18,89.1,89.12,13595.0,69.9639,70.011,69.9482,69.9639,13595.0
2019-07-12 11:20:00,89.14,89.22,89.12,89.18,18136.0,69.9796,70.0424,69.9639,70.011,18136.0
2019-07-12 11:25:00,89.19,89.2,89.09,89.12,7714.0,70.0189,70.0267,69.9404,69.9639,7714.0
2019-07-12 11:30:00,89.11,89.12,89.05,89.06,8762.0,69.9561,69.9639,69.909,69.9168,8762.0
2019-07-12 11:35:00,89.06,89.08,88.99,89.07,10115.0,69.9168,69.9325,69.8619,69.9247,10115.0
2019-07-12 11:40:00,89.07,89.07,88.98,89.01,9723.0,69.9247,69.9247,69.854,69.8776,9723.0
2019-07-12 11:45:00,89.03,89.08,89.03,89.06,8994.0,69.8933,69.9325,69.8933,69.9168,8994.0
2019-07-12 11:50:00,89.06,89.19,89.05,89.19,10883.0,69.9168,70.0189,69.909,70.0189,10883.0
2019-07-12 11:55:00,89.19,89.26,89.14,89.14,9632.0,70.0189,70.0738,69.9796,69.9796,9632.0
2019-07-12 12:00:00,89.17,89.3,89.17,89.29,16086.0,70.0032,70.1052,70.0032,70.0974,16086.0
2019-07-12 12:05:00,89.31,89.37,89.25,89.25,15114.0,70.1131,70.1602,70.066,70.066,15114.0
2019-07-12 12:10:00,89.26,89.31,89.21,89.25,8784.0,70.0738,70.1131,70.0346,70.066,8784.0
2019-07-12 12:15:00,89.25,89.26,89.14,89.18,11104.0,70.066,70.0738,69.9796,70.011,11104.0
2019-07-12 12:20:00,89.18,89.21,89.14,89.14,11137.0,70.011,70.0346,69.9796,69.9796,11137.0
2019-07-12 12:25:00,89.14,89.2,89.12,89.18,10121.0,69.9796,70.0267,69.9639,70.011,10121.0
2019-07-12 12:30:00,89.17,89.17,88.94,88.99,14269.0,70.0032,70.0032,69.8226,69.8619,14269.0
2019-07-12 12:35:00,89.0,89.01,88.96,88.99,13299.0,69.8697,69.8776,69.8383,69.8619,13299.0
2019-07-12 12:40:00,89.0,89.05,88.9,88.92,14890.0,69.8697,69.909,69.7912,69.8069,14890.0
2019-07-12 12:45:00,88.93,88.98,88.91,88.91,18973.0,69.8148,69.854,69.7991,69.7991,18973.0
2019-07-12 12:50:00,88.93,88.93,88.82,88.82,10340.0,69.8148,69.8148,69.7284,69.7284,10340.0
2019-07-12 12:55:00,88.83,88.94,88.81,88.94,12297.0,69.7363,69.8226,69.7206,69.8226,12297.0
2019-07-12 13:00:00,88.95,88.95,88.88,88.88,8586.0,69.8305,69.8305,69.7755,69.7755,8586.0
2019-07-12 13:05:00,88.88,88.89,88.8,88.81,8800.0,69.7755,69.7834,69.7127,69.7206,8800.0
2019-07-12 13:10:00,88.81,88.84,88.75,88.75,11866.0,69.7206,69.7441,69.6735,69.6735,11866.0
2019-07-12 13:15:00,88.76,88.81,88.75,88.76,17368.0,69.6813,69.7206,69.6735,69.6813,17368.0
2019-07-12 13:20:00,88.74,88.74,88.68,88.7,11684.0,69.6656,69.6656,69.6185,69.6342,11684.0
2019-07-12 13:25:00,88.71,88.74,88.68,88.71,9702.0,69.6421,69.6656,69.6185,69.6421,9702.0
2019-07-12 13:30:00,88.71,88.74,88.69,88.72,15547.0,69.6421,69.6656,69.6264,69.6499,15547.0
2019-07-12 13:35:00,88.72,88.82,88.71,88.8,10702.0,69.6499,69.7284,69.6421,69.7127,10702.0
2019-07-12 13:40:00,88.78,88.8,88.73,88.79,11368.0,69.697,69.7127,69.6578,69.7049,11368.0
2019-07-12 13:45:00,88.79,88.82,88.76,88.78,9041.0,69.7049,69.7284,69.6813,69.697,9041.0
2019-07-12 13:50:00,88.77,88.82,88.75,88.82,13045.0,69.6892,69.7284,69.6735,69.7284,13045.0
2019-07-12 13:55:00,88.82,88.86,88.81,88.85,7497.0,69.7284,69.7598,69.7206,69.752,7497.0
2019-07-12 14:00:00,88.85,88.86,88.8,88.81,16668.0,69.752,69.7598,69.7127,69.7206,16668.0
2019-07-12 14:05:00,88.81,88.82,88.73,88.74,14476.0,69.7206,69.7284,69.6578,69.6656,14476.0
2019-07-12 14:10:00,88.75,88.76,88.69,88.69,10955.0,69.6735,69.6813,69.6264,69.6264,10955.0
2019-07-12 14:15:00,88.69,88.73,88.68,88.72,10827.0,69.6264,69.6578,69.6185,69.6499,10827.0
2019-07-12 14:20:00,88.73,88.73,88.7,88.71,16222.0,69.6578,69.6578,69.6342,69.6421,16222.0
2019-07-12 14:25:00,88.71,88.71,88.67,88.68,13482.0,69.6421,69.6421,69.6107,69.6185,13482.0
2019-07-12 14:30:00,88.68,88.74,88.68,88.7,11793.0,69.6185,69.6656,69.6185,69.6342,11793.0
2019-07-12 14:35:00,88.7,88.74,88.67,88.69,12174.0,69.6342,69.6656,69.6107,69.6264,12174.0
2019-07-12 14:40:00,88.7,88.7,88.62,88.64,10252.0,69.6342,69.6342,69.5714,69.5871,10252.0
2019-07-12 14:45:00,88.64,88.73,88.64,88.73,14589.0,69.5871,69.6578,69.5871,69.6578,14589.0
2019-07-12 14:50:00,88.74,88.81,88.74,88.8,12965.0,69.6656,69.7206,69.6656,69.7127,12965.0
2019-07-12 14:55:00,88.8,88.83,88.77,88.83,12895.0,69.7127,69.7363,69.6892,69.7363,12895.0
2019-07-12 15:00:00,88.82,88.83,88.69,88.69,14414.0,69.7284,69.7363,69.6264,69.6264,14414.0
2019-07-12 15:05:00,88.71,88.73,88.67,88.7,10697.0,69.6421,69.6578,69.6107,69.6342,10697.0
2019-07-12 15:10:00,88.69,88.7,88.56,88.56,13551.0,69.6264,69.6342,69.5243,69.5243,13551.0
2019-07-12 15:15:00,88.57,88.59,88.5,88.54,17896.0,69.5322,69.5479,69.4772,69.5086,17896.0
2019-07-12 15:20:00,88.53,88.54,88.48,88.48,31749.0,69.5008,69.5086,69.4615,69.4615,31749.0
2019-07-12 15:25:00,88.47,88.5,88.44,88.48,26660.0,69.4536,69.4772,69.4301,69.4615,26660.0
2019-07-12 15:30:00,88.47,88.52,88.43,88.44,29655.0,69.4536,69.4929,69.4222,69.4301,29655.0
2019-07-12 15:35:00,88.45,88.53,88.44,88.47,23858.0,69.4379,69.5008,69.4301,69.4536,23858.0
2019-07-12 15:40:00,88.48,88.56,88.47,88.55,25835.0,69.4615,69.5243,69.4536,69.5165,25835.0
2019-07-12 15:45:00,88.55,88.58,88.46,88.56,35880.0,69.5165,69.54,69.4458,69.5243,35880.0
2019-07-12 15:50:00,88.58,88.63,88.52,88.61,51535.0,69.54,69.5793,69.4929,69.5636,51535.0
2019-07-12 15:55:00,88.61,88.76,88.6,88.69,143311.0,69.5636,69.6813,69.5557,69.6264,143311.0
2019-07-15 09:30:00,88.81,88.9,88.55,88.85,37759.0,69.7206,69.7912,69.5165,69.752,37759.0
2019-07-15 09:35:00,88.84,89.06,88.84,88.92,23392.0,69.7441,69.9168,69.7441,69.8069,23392.0
2019-07-15 09:40:00,88.88,88.96,88.84,88.94,7478.0,69.7755,69.8383,69.7441,69.8226,7478.0
2019-07-15 09:45:00,88.94,89.04,88.88,88.99,14262.0,69.8226,69.9011,69.7755,69.8619,14262.0
2019-07-15 09:50:00,89.04,89.24,89.03,89.08,20526.0,69.9011,70.0581,69.8933,69.9325,20526.0
2019-07-15 09:55:00,89.05,89.19,89.01,89.17,12424.0,69.909,70.0189,69.8776,70.0032,12424.0
2019-07-15 10:00:00,89.14,89.34,89.11,89.17,15486.0,69.9796,70.1366,69.9561,70.0032,15486.0
2019-07-15 10:05:00,89.16,89.33,89.12,89.33,10804.0,69.9953,70.1288,69.9639,70.1288,10804.0
2019-07-15 10:10:00,89.35,89.45,89.22,89.3,15764.0,70.1445,70.223,70.0424,70.1052,15764.0
2019-07-15 10:15:00,89.29,89.38,89.28,89.33,10052.0,70.0974,70.168,70.0895,70.1288,10052.0
2019-07-15 10:20:00,89.35,89.42,89.26,89.38,21493.0,70.1445,70.1994,70.0738,70.168,21493.0
2019-07-15 10:25:00,89.39,89.41,89.21,89.21,8205.0,70.1759,70.1916,70.0346,70.0346,8205.0
2019-07-15 10:30:00,89.21,89.25,89.17,89.23,11327.0,70.0346,70.066,70.0032,70.0503,11327.0
2019-07-15 10:35:00,89.25,89.25,89.1,89.13,11068.0,70.066,70.066,69.9482,69.9718,11068.0
2019-07-15 10:40:00,89.13,89.22,89.07,89.17,13985.0,69.9718,70.0424,69.9247,70.0032,13985.0
2019-07-15 10:45:00,89.18,89.22,89.14,89.18,7552.0,70.011,70.0424,69.9796,70.011,7552.0
2019-07-15 10:50:00,89.18,89.19,89.06,89.07,7643.0,70.011,70.0189,69.9168,69.9247,7643.0
2019-07-15 10:55:00,89.07,89.17,89.06,89.12,7949.0,69.9247,70.0032,69.9168,69.9639,7949.0
2019-07-15 11:00:00,89.13,89.21,89.09,89.12,13947.0,69.9718,70.0346,69.9404,69.9639,13947.0
2019-07-15 11:05:00,89.12,89.15,89.08,89.14,13214.0,69.9639,69.9875,69.9325,69.9796,13214.0
2019-07-15 11:10:00,89.12,89.16,89.09,89.09,8883.0,69.9639,69.9953,69.9404,69.9404,8883.0
2019-07-15 11:15:00,89.09,89.12,89.07,89.09,5055.0,69.9404,69.9639,69.9247,69.9404,5055.0
2019-07-15 11:20:00,89.09,89.1,89.02,89.05,6928.0,69.9404,69.9482,69.8854,69.909,6928.0
2019-07-15 11:25:00,89.06,89.12,89.04,89.12,6442.0,69.9168,69.9639,69.9011,69.9639,6442.0
2019-07-15 11:30:00,89.13,89.24,89.13,89.24,12884.0,69.9718,70.0581,69.9718,70.0581,12884.0
2019-07-15 11:35:00,89.25,89.26,89.18,89.19,5033.0,70.066,70.0738,70.011,70.0189,5033.0
2019-07-15 11:40:00,89.18,89.18,89.13,89.16,8769.0,70.011,70.011,69.9718,69.9953,8769.0
2019-07-15 11:45:00,89.16,89.17,89.04,89.04,6263.0,69.9953,70.0032,69.9011,69.9011,6263.0
2019-07-15 11:50:00,89.06,89.06,88.98,89.02,7376.0,69.9168,69.9168,69.854,69.8854,7376.0
2019-07-15 11:55:00,89.02,89.08,88.97,89.06,9700.0,69.8854,69.9325,69.8462,69.9168,9700.0
2019-07-15 12:00:00,89.06,89.14,89.05,89.1,7867.0,69.9168,69.9796,69.909,69.9482,7867.0
2019-07-15 12:05:00,89.11,89.12,89.06,89.09,5979.0,69.9561,69.9639,69.9168,69.9404,5979.0
2019-07-15 12:10:00,89.1,89.14,89.07,89.14,17027.0,69.9482,69.9796,69.9247,69.9796,17027.0
2019-07-15 12:15:00,89.14,89.16,89.09,89.1,10118.0,69.9796,69.9953,69.9404,69.9482,10118.0
2019-07-15 12:20:00,89.08,89.13,89.06,89.13,10947.0,69.9325,69.9718,69.9168,69.9718,10947.0
2019-07-15 12:25:00,89.12,89.19,89.11,89.15,9403.0,69.9639,70.0189,69.9561,69.9875,9403.0
2019-07-15 12:30:00,89.14,89.18,89.12,89.15,7921.0,69.9796,70.011,69.9639,69.9875,7921.0
2019-07-15 12:35:00,89.15,89.18,89.12,89.14,8954.0,69.9875,70.011,69.9639,69.9796,8954.0
2019-07-15 12:40:00,89.12,89.13,89.08,89.13,7993.0,69.9639,69.9718,69.9325,69.9718,7993.0
2019-07-15 12:45:00,89.14,89.14,89.08,89.11,6082.0,69.9796,69.9796,69.9325,69.9561,6082.0
2019-07-15 12:50:00,89.12,89.16,89.11,89.14,6554.0,69.9639,69.9953,69.9561,69.9796,6554.0
2019-07-15 12:55:00,89.15,89.26,89.14,89.26,15689.0,69.9875,70.0738,69.9796,70.0738,15689.0
2019-07-15 13:00:00,89.25,89.25,89.2,89.22,8812.0,70.066,70.066,70.0267,70.0424,8812.0
2019-07-15 13:05:00,89.2,89.22,89.14,89.14,4559.0,70.0267,70.0424,69.9796,69.9796,4559.0
2019-07-15 13:10:00,89.14,89.16,89.12,89.16,6033.0,69.9796,69.9953,69.9639,69.9953,6033.0
2019-07-15 13:15:00,89.17,89.18,89.13,89.18,5825.0,70.0032,70.011,69.9718,70.011,5825.0
2019-07-15 13:20:00,89.18,89.23,89.16,89.21,7548.0,70.011,70.0503,69.9953,70.0346,7548.0
2019-07-15 13:25:00,89.23,89.35,89.23,89.34,12906.0,70.0503,70.1445,70.0503,70.1366,12906.0
2019-07-15 13:30:00,89.34,89.39,89.3,89.33,14796.0,70.1366,70.1759,70.1052,70.1288,14796.0
2019-07-15 13:35:00,89.3,89.32,89.23,89.24,6553.0,70.1052,70.1209,70.0503,70.0581,6553.0
2019-07-15 13:40:00,89.26,89.31,89.22,89.3,8798.0,70.0738,70.1131,70.0424,70.1052,8798.0
2019-07-15 13:45:00,89.31,89.33,89.28,89.3,8783.0,70.1131,70.1288,70.0895,70.1052,8783.0
2019-07-15 13:50:00,89.31,89.36,89.29,89.35,5032.0,70.1131,70.1523,70.0974,70.1445,5032.0
2019-07-15 13:55:00,89.33,89.34,89.3,89.31,3805.0,70.1288,70.1366,70.1052,70.1131,3805.0
2019-07-15 14:00:00,89.31,89.35,89.28,89.33,6556.0,70.1131,70.1445,70.0895,70.1288,6556.0
2019-07-15 14:05:00,89.32,89.34,89.29,89.33,6819.0,70.1209,70.1366,70.0974,70.1288,6819.0
2019-07-15 14:10:00,89.34,89.4,89.34,89.4,15484.0,70.1366,70.1837,70.1366,70.1837,15484.0
2019-07-15 14:15:00,89.39,89.44,89.38,89.44,7757.0,70.1759,70.2151,70.168,70.2151,7757.0
2019-07-15 14:20:00,89.44,89.53,89.43,89.47,15521.0,70.2151,70.2858,70.2073,70.2387,15521.0
2019-07-15 14:25:00,89.44,89.46,89.38,89.4,9353.0,70.2151,70.2309,70.168,70.1837,9353.0
2019-07-15 14:30:00,89.4,89.44,89.38,89.43,6148.0,70.1837,70.2151,70.168,70.2073,6148.0
2019-07-15 14:35:00,89.43,89.46,89.41,89.44,10200.0,70.2073,70.2309,70.1916,70.2151,10200.0
2019-07-15 14:40:00,89.43,89.43,89.36,89.39,8260.0,70.2073,70.2073,70.1523,70.1759,8260.0
2019-07-15 14:45:00,89.4,89.4,89.35,89.37,5457.0,70.1837,70.1837,70.1445,70.1602,5457.0
2019-07-15 14:50:00,89.37,89.38,89.33,89.36,5845.0,70.1602,70.168,70.1288,70.1523,5845.0
2019-07-15 14:55:00,89.37,89.43,89.37,89.43,6975.0,70.1602,70.2073,70.1602,70.2073,6975.0
2019-07-15 15:00:00,89.44,89.48,89.4,89.42,8024.0,70.2151,70.2466,70.1837,70.1994,8024.0
2019-07-15 15:05:00,89.44,89.48,89.43,89.45,9045.0,70.2151,70.2466,70.2073,70.223,9045.0
2019-07-15 15:10:00,89.44,89.46,89.38,89.41,11490.0,70.2151,70.2309,70.168,70.1916,11490.0
2019-07-15 15:15:00,89.42,89.42,89.38,89.41,7931.0,70.1994,70.1994,70.168,70.1916,7931.0
2019-07-15 15:20:00,89.42,89.46,89.4,89.44,8126.0,70.1994,70.2309,70.1837,70.2151,8126.0
2019-07-15 15:25:00,89.43,89.44,89.36,89.37,13097.0,70.2073,70.2151,70.1523,70.1602,13097.0
2019-07-15 15:30:00,89.35,89.43,89.32,89.42,16405.0,70.1445,70.2073,70.1209,70.1994,16405.0
2019-07-15 15:35:00,89.42,89.47,89.39,89.39,22285.0,70.1994,70.2387,70.1759,70.1759,22285.0
2019-07-15 15:40:00,89.41,89.48,89.41,89.43,20919.0,70.1916,70.2466,70.1916,70.2073,20919.0
2019-07-15 15:45:00,89.42,89.46,89.36,89.37,31957.0,70.1994,70.2309,70.1523,70.1602,31957.0
2019-07-15 15:50:00,89.38,89.41,89.35,89.37,41522.0,70.168,70.1916,70.1445,70.1602,41522.0
2019-07-15 15:55:00,89.38,89.39,89.3,89.39,106933.0,70.168,70.1759,70.1052,70.1759,106933.0
2019-07-16 09:30:00,89.11,89.53,89.11,89.36,60785.0,69.9561,70.2858,69.9561,70.1523,60785.0
2019-07-16 09:35:00,89.4,89.41,89.21,89.21,5008.0,70.1837,70.1916,70.0346,70.0346,5008.0
2019-07-16 09:40:00,89.23,89.34,89.2,89.29,4809.0,70.0503,70.1366,70.0267,70.0974,4809.0
2019-07-16 09:45:00,89.27,89.31,89.13,89.18,18439.0,70.0817,70.1131,69.9718,70.011,18439.0
2019-07-16 09:50:00,89.17,89.18,89.1,89.15,9693.0,70.0032,70.011,69.9482,69.9875,9693.0
2019-07-16 09:55:00,89.15,89.18,89.02,89.02,13309.0,69.9875,70.011,69.8854,69.8854,13309.0
2019-07-16 10:00:00,89.01,89.02,88.89,88.91,18987.0,69.8776,69.8854,69.7834,69.7991,18987.0
2019-07-16 10:05:00,88.88,88.88,88.75,88.77,16729.0,69.7755,69.7755,69.6735,69.6892,16729.0
2019-07-16 10:10:00,88.76,88.78,88.6,88.69,22806.0,69.6813,69.697,69.5557,69.6264,22806.0
2019-07-16 10:15:00,88.7,88.85,88.68,88.8,12177.0,69.6342,69.752,69.6185,69.7127,12177.0
2019-07-16 10:20:00,88.79,88.84,88.75,88.76,9697.0,69.7049,69.7441,69.6735,69.6813,9697.0
2019-07-16 10:25:00,88.75,88.82,88.72,88.72,16375.0,69.6735,69.7284,69.6499,69.6499,16375.0
2019-07-16 10:30:00,88.72,88.75,88.62,88.65,18601.0,69.6499,69.6735,69.5714,69.595,18601.0
2019-07-16 10:35:00,88.65,88.75,88.64,88.75,11883.0,69.595,69.6735,69.5871,69.6735,11883.0
2019-07-16 10:40:00,88.75,88.86,88.74,88.84,13127.0,69.6735,69.7598,69.6656,69.7441,13127.0
2019-07-16 10:45:00,88.85,88.88,88.78,88.78,9720.0,69.752,69.7755,69.697,69.697,9720.0
2019-07-16 10:50:00,88.81,88.83,88.67,88.67,7286.0,69.7206,69.7363,69.6107,69.6107,7286.0
2019-07-16 10:55:00,88.65,88.77,88.65,88.75,9118.0,69.595,69.6892,69.595,69.6735,9118.0
2019-07-16 11:00:00,88.77,88.77,88.62,88.63,12991.0,69.6892,69.6892,69.5714,69.5793,12991.0
2019-07-16 11:05:00,88.64,88.69,88.64,88.67,6733.0,69.5871,69.6264,69.5871,69.6107,6733.0
2019-07-16 11:10:00,88.65,88.65,88.58,88.62,10554.0,69.595,69.595,69.54,69.5714,10554.0
2019-07-16 11:15:00,88.6,88.65,88.6,88.62,8084.0,69.5557,69.595,69.5557,69.5714,8084.0
2019-07-16 11:20:00,88.61,88.66,88.6,88.65,9141.0,69.5636,69.6028,69.5557,69.595,9141.0
2019-07-16 11:25:00,88.63,88.63,88.56,88.56,16438.0,69.5793,69.5793,69.5243,69.5243,16438.0
2019-07-16 11:30:00,88.56,88.57,88.52,88.53,9702.0,69.5243,69.5322,69.4929,69.5008,9702.0
2019-07-16 11:35:00,88.54,88.64,88.54,88.59,5038.0,69.5086,69.5871,69.5086,69.5479,5038.0
2019-07-16 11:40:00,88.58,88.58,88.52,88.53,14662.0,69.54,69.54,69.4929,69.5008,14662.0
2019-07-16 11:45:00,88.53,88.56,88.51,88.55,9903.0,69.5008,69.5243,69.4851,69.5165,9903.0
2019-07-16 11:50:00,88.56,88.58,88.53,88.54,11908.0,69.5243,69.54,69.5008,69.5086,11908.0
2019-07-16 11:55:00,88.54,88.54,88.4,88.41,15690.0,69.5086,69.5086,69.3987,69.4065,15690.0
2019-07-16 12:00:00,88.41,88.49,88.37,88.47,12096.0,69.4065,69.4693,69.3751,69.4536,12096.0
2019-07-16 12:05:00,88.5,88.69,88.49,88.66,13257.0,69.4772,69.6264,69.4693,69.6028,13257.0
2019-07-16 12:10:00,88.67,88.83,88.67,88.81,16316.0,69.6107,69.7363,69.6107,69.7206,16316.0
2019-07-16 12:15:00,88.8,88.89,88.79,88.89,14669.0,69.7127,69.7834,69.7049,69.7834,14669.0
2019-07-16 12:20:00,88.9,88.91,88.8,88.85,8112.0,69.7912,69.7991,69.7127,69.752,8112.0
2019-07-16 12:25:00,88.85,88.96,88.85,88.87,10257.0,69.752,69.8383,69.752,69.7677,10257.0
2019-07-16 12:30:00,88.87,88.87,88.83,88.83,4397.0,69.7677,69.7677,69.7363,69.7363,4397.0
2019-07-16 12:35:00,88.82,88.82,88.73,88.75,6552.0,69.7284,69.7284,69.6578,69.6735,6552.0
2019-07-16 12:40:00,88.77,88.82,88.73,88.81,8869.0,69.6892,69.7284,69.6578,69.7206,8869.0
2019-07-16 12:45:00,88.81,88.88,88.81,88.87,5756.0,69.7206,69.7755,69.7206,69.7677,5756.0
2019-07-16 12:50:00,88.87,88.94,88.74,88.75,19531.0,69.7677,69.8226,69.6656,69.6735,19531.0
2019-07-16 12:55:00,88.75,88.77,88.72,88.74,4649.0,69.6735,69.6892,69.6499,69.6656,4649.0
2019-07-16 13:00:00,88.75,88.93,88.75,88.9,15662.0,69.6735,69.8148,69.6735,69.7912,15662.0
2019-07-16 13:05:00,88.91,88.94,88.85,88.85,4393.0,69.7991,69.8226,69.752,69.752,4393.0
2019-07-16 13:10:00,88.84,88.98,88.82,88.98,8147.0,69.7441,69.854,69.7284,69.854,8147.0
2019-07-16 13:15:00,88.98,89.0,88.92,88.96,11100.0,69.854,69.8697,69.8069,69.8383,11100.0
2019-07-16 13:20:00,88.96,88.96,88.92,88.95,3386.0,69.8383,69.8383,69.8069,69.8305,3386.0
2019-07-16 13:25:00,88.95,89.01,88.95,88.97,3670.0,69.8305,69.8776,69.8305,69.8462,3670.0
2019-07-16 13:30:00,88.96,88.96,88.84,88.84,6770.0,69.8383,69.8383,69.7441,69.7441,6770.0
2019-07-16 13:35:00,88.87,88.88,88.8,88.82,3800.0,69.7677,69.7755,69.7127,69.7284,3800.0
2019-07-16 13:40:00,88.8,88.81,88.75,88.75,5972.0,69.7127,69.7206,69.6735,69.6735,5972.0
2019-07-16 13:45:00,88.74,88.79,88.73,88.78,6236.0,69.6656,69.7049,69.6578,69.697,6236.0
2019-07-16 13:50:00,88.75,88.79,88.69,88.7,25927.0,69.6735,69.7049,69.6264,69.6342,25927.0
2019-07-16 13:55:00,88.69,88.75,88.68,88.69,6945.0,69.6264,69.6735,69.6185,69.6264,6945.0
2019-07-16 14:00:00,88.69,88.79,88.69,88.79,6694.0,69.6264,69.7049,69.6264,69.7049,6694.0
2019-07-16 14:05:00,88.8,88.83,88.76,88.8,14118.0,69.7127,69.7363,69.6813,69.7127,14118.0
2019-07-16 14:10:00,88.82,88.84,88.78,88.83,14893.0,69.7284,69.7441,69.697,69.7363,14893.0
2019-07-16 14:15:00,88.83,88.83,88.76,88.76,8718.0,69.7363,69.7363,69.6813,69.6813,8718.0
2019-07-16 14:20:00,88.75,88.79,88.71,88.79,3201.0,69.6735,69.7049,69.6421,69.7049,3201.0
2019-07-16 14:25:00,88.8,88.8,88.76,88.8,3710.0,69.7127,69.7127,69.6813,69.7127,3710.0
2019-07-16 14:30:00,88.81,88.88,88.81,88.84,16537.0,69.7206,69.7755,69.7206,69.7441,16537.0
2019-07-16 14:35:00,88.84,88.88,88.82,88.88,11737.0,69.7441,69.7755,69.7284,69.7755,11737.0
2019-07-16 14:40:00,88.89,88.9,88.85,88.87,12716.0,69.7834,69.7912,69.752,69.7677,12716.0
2019-07-16 14:45:00,88.87,88.91,88.83,88.85,9797.0,69.7677,69.7991,69.7363,69.752,9797.0
2019-07-16 14:50:00,88.85,88.88,88.81,88.83,19932.0,69.752,69.7755,69.7206,69.7363,19932.0
2019-07-16 14:55:00,88.84,88.86,88.75,88.75,13240.0,69.7441,69.7598,69.6735,69.6735,13240.0
2019-07-16 15:00:00,88.75,88.77,88.73,88.75,12706.0,69.6735,69.6892,69.6578,69.6735,12706.0
2019-07-16 15:05:00,88.75,88.81,88.75,88.77,34433.0,69.6735,69.7206,69.6735,69.6892,34433.0
2019-07-16 15:10:00,88.77,88.79,88.74,88.77,6717.0,69.6892,69.7049,69.6656,69.6892,6717.0
2019-07-16 15:15:00,88.77,88.89,88.74,88.88,10287.0,69.6892,69.7834,69.6656,69.7755,10287.0
2019-07-16 15:20:00,88.87,88.88,88.78,88.81,14741.0,69.7677,69.7755,69.697,69.7206,14741.0
2019-07-16 15:25:00,88.81,88.87,88.78,88.79,10295.0,69.7206,69.7677,69.697,69.7049,10295.0
2019-07-16 15:30:00,88.79,88.81,88.71,88.72,13761.0,69.7049,69.7206,69.6421,69.6499,13761.0
2019-07-16 15:35:00,88.72,88.85,88.71,88.83,12127.0,69.6499,69.752,69.6421,69.7363,12127.0
2019-07-16 15:40:00,88.83,88.95,88.81,88.95,20936.0,69.7363,69.8305,69.7206,69.8305,20936.0
2019-07-16 15:45:00,88.95,88.99,88.89,88.96,22104.0,69.8305,69.8619,69.7834,69.8383,22104.0
2019-07-16 15:50:00,88.96,89.08,88.95,89.03,50650.0,69.8383,69.9325,69.8305,69.8933,50650.0
2019-07-16 15:55:00,89.04,89.11,88.97,89.02,112509.0,69.9011,69.9561,69.8462,69.8854,112509.0
2019-07-17 09:30:00,89.25,89.69,89.25,89.37,45548.0,70.066,70.4114,70.066,70.1602,45548.0
2019-07-17 09:35:00,89.35,89.43,89.24,89.28,3911.0,70.1445,70.2073,70.0581,70.0895,3911.0
2019-07-17 09:40:00,89.3,89.33,89.08,89.08,22288.0,70.1052,70.1288,69.9325,69.9325,22288.0
2019-07-17 09:45:00,89.08,89.23,89.03,89.16,11081.0,69.9325,70.0503,69.8933,69.9953,11081.0
2019-07-17 09:50:00,89.18,89.4,89.18,89.4,11977.0,70.011,70.1837,70.011,70.1837,11977.0
2019-07-17 09:55:00,89.37,89.46,89.35,89.4,8882.0,70.1602,70.2309,70.1445,70.1837,8882.0
2019-07-17 10:00:00,89.4,89.42,89.21,89.22,6524.0,70.1837,70.1994,70.0346,70.0424,6524.0
2019-07-17 10:05:00,89.23,89.31,89.18,89.26,12576.0,70.0503,70.1131,70.011,70.0738,12576.0
2019-07-17 10:10:00,89.27,89.39,89.27,89.36,12862.0,70.0817,70.1759,70.0817,70.1523,12862.0
2019-07-17 10:15:00,89.36,89.37,89.18,89.24,23433.0,70.1523,70.1602,70.011,70.0581,23433.0
2019-07-17 10:20:00,89.22,89.29,89.18,89.25,13575.0,70.0424,70.0974,70.011,70.066,13575.0
2019-07-17 10:25:00,89.25,89.27,89.14,89.15,14476.0,70.066,70.0817,69.9796,69.9875,14476.0
2019-07-17 10:30:00,89.17,89.26,89.16,89.17,17243.0,70.0032,70.0738,69.9953,70.0032,17243.0
2019-07-17 10:35:00,89.2,89.24,89.11,89.12,13560.0,70.0267,70.0581,69.9561,69.9639,13560.0
2019-07-17 10:40:00,89.13,89.44,89.13,89.41,36466.0,69.9718,70.2151,69.9718,70.1916,36466.0
2019-07-17 10:45:00,89.42,89.49,89.4,89.47,20272.0,70.1994,70.2544,70.1837,70.2387,20272.0
2019-07-17 10:50:00,89.49,89.5,89.37,89.37,29519.0,70.2544,70.2623,70.1602,70.1602,29519.0
2019-07-17 10:55:00,89.36,89.4,89.3,89.4,12538.0,70.1523,70.1837,70.1052,70.1837,12538.0
2019-07-17 11:00:00,89.39,89.42,89.35,89.35,12634.0,70.1759,70.1994,70.1445,70.1445,12634.0
2019-07-17 11:05:00,89.34,89.35,89.28,89.29,15049.0,70.1366,70.1445,70.0895,70.0974,15049.0
2019-07-17 11:10:00,89.31,89.34,89.29,89.32,11134.0,70.1131,70.1366,70.0974,70.1209,11134.0
2019-07-17 11:15:00,89.32,89.39,89.31,89.36,11656.0,70.1209,70.1759,70.1131,70.1523,11656.0
2019-07-17 11:20:00,89.35,89.4,89.34,89.37,21954.0,70.1445,70.1837,70.1366,70.1602,21954.0
2019-07-17 11:25:00,89.38,89.41,89.3,89.3,11801.0,70.168,70.1916,70.1052,70.1052,11801.0
2019-07-17 11:30:00,89.31,89.32,89.19,89.19,13629.0,70.1131,70.1209,70.0189,70.0189,13629.0
2019-07-17 11:35:00,89.18,89.24,89.15,89.17,17812.0,70.011,70.0581,69.9875,70.0032,17812.0
2019-07-17 11:40:00,89.17,89.18,89.08,89.1,14556.0,70.0032,70.011,69.9325,69.9482,14556.0
2019-07-17 11:45:00,89.12,89.12,89.03,89.03,20808.0,69.9639,69.9639,69.8933,69.8933,20808.0
2019-07-17 11:50:00,89.04,89.12,89.03,89.05,15300.0,69.9011,69.9639,69.8933,69.909,15300.0
2019-07-17 11:55:00,89.05,89.14,89.03,89.07,20468.0,69.909,69.9796,69.8933,69.9247,20468.0
2019-07-17 12:00:00,89.09,89.23,89.09,89.18,13360.0,69.9404,70.0503,69.9404,70.011,13360.0
2019-07-17 12:05:00,89.18,89.19,89.11,89.12,7612.0,70.011,70.0189,69.9561,69.9639,7612.0
2019-07-17 12:10:00,89.12,89.13,89.07,89.09,9521.0,69.9639,69.9718,69.9247,69.9404,9521.0
2019-07-17 12:15:00,89.09,89.13,89.07,89.11,8600.0,69.9404,69.9718,69.9247,69.9561,8600.0
2019-07-17 12:20:00,89.11,89.21,89.09,89.21,11605.0,69.9561,70.0346,69.9404,70.0346,11605.0
2019-07-17 12:25:00,89.19,89.21,89.17,89.18,6363.0,70.0189,70.0346,70.0032,70.011,6363.0
2019-07-17 12:30:00,89.16,89.17,89.11,89.13,11576.0,69.9953,70.0032,69.9561,69.9718,11576.0
2019-07-17 12:35:00,89.13,89.17,89.1,89.14,7895.0,69.9718,70.0032,69.9482,69.9796,7895.0
2019-07-17 12:40:00,89.14,89.15,89.1,89.15,6363.0,69.9796,69.9875,69.9482,69.9875,6363.0
2019-07-17 12:45:00,89.17,89.18,89.07,89.09,9140.0,70.0032,70.011,69.9247,69.9404,9140.0
2019-07-17 12:50:00,89.09,89.1,89.07,89.07,8460.0,69.9404,69.9482,69.9247,69.9247,8460.0
2019-07-17 12:55:00,89.06,89.07,89.04,89.05,8432.0,69.9168,69.9247,69.9011,69.909,8432.0
2019-07-17 13:00:00,89.04,89.04,89.01,89.03,14101.0,69.9011,69.9011,69.8776,69.8933,14101.0
2019-07-17 13:05:00,89.03,89.07,88.99,89.05,18625.0,69.8933,69.9247,69.8619,69.909,18625.0
2019-07-17 13:10:00,89.05,89.05,88.93,88.93,11934.0,69.909,69.909,69.8148,69.8148,11934.0
2019-07-17 13:15:00,88.93,88.95,88.89,88.9,15004.0,69.8148,69.8305,69.7834,69.7912,15004.0
2019-07-17 13:20:00,88.89,89.0,88.89,88.93,9302.0,69.7834,69.8697,69.7834,69.8148,9302.0
2019-07-17 13:25:00,88.93,89.01,88.93,89.01,8855.0,69.8148,69.8776,69.8148,69.8776,8855.0
2019-07-17 13:30:00,89.01,89.04,89.0,89.03,9982.0,69.8776,69.9011,69.8697,69.8933,9982.0
2019-07-17 13:35:00,89.02,89.2,89.02,89.2,19655.0,69.8854,70.0267,69.8854,70.0267,19655.0
2019-07-17 13:40:00,89.2,89.3,89.2,89.27,16121.0,70.0267,70.1052,70.0267,70.0817,16121.0
2019-07-17 13:45:00,89.26,89.32,89.24,89.3,15596.0,70.0738,70.1209,70.0581,70.1052,15596.0
2019-07-17 13:50:00,89.29,89.33,89.27,89.28,8444.0,70.0974,70.1288,70.0817,70.0895,8444.0
2019-07-17 13:55:00,89.28,89.29,89.25,89.29,7432.0,70.0895,70.0974,70.066,70.0974,7432.0
2019-07-17 14:00:00,89.28,89.28,89.2,89.21,11413.0,70.0895,70.0895,70.0267,70.0346,11413.0
2019-07-17 14:05:00,89.22,89.23,89.15,89.15,10099.0,70.0424,70.0503,69.9875,69.9875,10099.0
2019-07-17 14:10:00,89.14,89.15,89.1,89.11,10013.0,69.9796,69.9875,69.9482,69.9561,10013.0
2019-07-17 14:15:00,89.1,89.12,89.03,89.09,13057.0,69.9482,69.9639,69.8933,69.9404,13057.0
2019-07-17 14:20:00,89.07,89.16,89.05,89.14,10278.0,69.9247,69.9953,69.909,69.9796,10278.0
2019-07-17 14:25:00,89.14,89.15,89.11,89.14,8035.0,69.9796,69.9875,69.9561,69.9796,8035.0
2019-07-17 14:30:00,89.14,89.19,89.11,89.18,9522.0,69.9796,70.0189,69.9561,70.011,9522.0
2019-07-17 14:35:00,89.18,89.2,89.16,89.16,7944.0,70.011,70.0267,69.9953,69.9953,7944.0
2019-07-17 14:40:00,89.17,89.19,89.12,89.15,10931.0,70.0032,70.0189,69.9639,69.9875,10931.0
2019-07-17 14:45:00,89.15,89.3,89.15,89.3,15861.0,69.9875,70.1052,69.9875,70.1052,15861.0
2019-07-17 14:50:00,89.29,89.31,89.21,89.27,20236.0,70.0974,70.1131,70.0346,70.0817,20236.0
2019-07-17 14:55:00,89.27,89.28,89.23,89.24,14215.0,70.0817,70.0895,70.0503,70.0581,14215.0
2019-07-17 15:00:00,89.23,89.23,89.14,89.15,16105.0,70.0503,70.0503,69.9796,69.9875,16105.0
2019-07-17 15:05:00,89.17,89.28,89.16,89.27,13115.0,70.0032,70.0895,69.9953,70.0817,13115.0
2019-07-17 15:10:00,89.29,89.36,89.27,89.35,17616.0,70.0974,70.1523,70.0817,70.1445,17616.0
2019-07-17 15:15:00,89.36,89.36,89.2,89.2,16175.0,70.1523,70.1523,70.0267,70.0267,16175.0
2019-07-17 15:20:00,89.2,89.22,89.12,89.21,16386.0,70.0267,70.0424,69.9639,70.0346,16386.0
2019-07-17 15:25:00,89.22,89.26,89.19,89.25,25156.0,70.0424,70.0738,70.0189,70.066,25156.0
2019-07-17 15:30:00,89.24,89.42,89.2,89.41,30213.0,70.0581,70.1994,70.0267,70.1916,30213.0
2019-07-17 15:35:00,89.42,89.49,89.36,89.36,22765.0,70.1994,70.2544,70.1523,70.1523,22765.0
2019-07-17 15:40:00,89.35,89.37,89.24,89.24,27255.0,70.1445,70.1602,70.0581,70.0581,27255.0
2019-07-17 15:45:00,89.23,89.26,89.12,89.26,39463.0,70.0503,70.0738,69.9639,70.0738,39463.0
2019-07-17 15:50:00,89.27,89.27,89.16,89.19,55253.0,70.0817,70.0817,69.9953,70.0189,55253.0
2019-07-17 15:55:00,89.18,89.25,89.14,89.14,116486.0,70.011,70.066,69.9796,69.9796,116486.0
2019-07-18 09:30:00,89.21,89.23,89.09,89.18,30578.0,70.0346,70.0503,69.9404,70.011,30578.0
2019-07-18 09:35:00,89.12,89.12,88.66,88.77,22148.0,69.9639,69.9639,69.6028,69.6892,22148.0
2019-07-18 09:40:00,88.75,88.96,88.75,88.88,6007.0,69.6735,69.8383,69.6735,69.7755,6007.0
2019-07-18 09:45:00,88.86,88.96,88.86,88.89,11670.0,69.7598,69.8383,69.7598,69.7834,11670.0
2019-07-18 09:50:00,88.91,88.93,88.83,88.91,11704.0,69.7991,69.8148,69.7363,69.7991,11704.0
2019-07-18 09:55:00,88.93,88.94,88.85,88.88,8649.0,69.8148,69.8226,69.752,69.7755,8649.0
2019-07-18 10:00:00,88.86,88.91,88.77,88.78,7849.0,69.7598,69.7991,69.6892,69.697,7849.0
2019-07-18 10:05:00,88.77,88.86,88.72,88.74,15334.0,69.6892,69.7598,69.6499,69.6656,15334.0
2019-07-18 10:10:00,88.74,89.0,88.74,88.99,12071.0,69.6656,69.8697,69.6656,69.8619,12071.0
2019-07-18 10:15:00,88.97,89.01,88.9,88.95,8797.0,69.8462,69.8776,69.7912,69.8305,8797.0
2019-07-18 10:20:00,88.95,88.99,88.9,88.99,8072.0,69.8305,69.8619,69.7912,69.8619,8072.0
2019-07-18 10:25:00,88.96,89.02,88.95,88.99,11516.0,69.8383,69.8854,69.8305,69.8619,11516.0
2019-07-18 10:30:00,88.97,89.08,88.97,89.0,13242.0,69.8462,69.9325,69.8462,69.8697,13242.0
2019-07-18 10:35:00,89.01,89.04,88.9,89.03,9725.0,69.8776,69.9011,69.7912,69.8933,9725.0
2019-07-18 10:40:00,89.05,89.07,88.95,89.03,4528.0,69.909,69.9247,69.8305,69.8933,4528.0
2019-07-18 10:45:00,89.02,89.06,89.0,89.03,9000.0,69.8854,69.9168,69.8697,69.8933,9000.0
2019-07-18 10:50:00,89.03,89.06,89.01,89.01,10224.0,69.8933,69.9168,69.8776,69.8776,10224.0
2019-07-18 10:55:00,89.04,89.15,89.01,89.15,7803.0,69.9011,69.9875,69.8776,69.9875,7803.0
2019-07-18 11:00:00,89.16,89.2,89.13,89.13,5129.0,69.9953,70.0267,69.9718,69.9718,5129.0
2019-07-18 11:05:00,89.13,89.14,89.04,89.05,9762.0,69.9718,69.9796,69.9011,69.909,9762.0
2019-07-18 11:10:00,89.06,89.08,88.99,89.01,5636.0,69.9168,69.9325,69.8619,69.8776,5636.0
2019-07-18 11:15:00,89.01,89.06,88.99,89.04,9573.0,69.8776,69.9168,69.8619,69.9011,9573.0
2019-07-18 11:20:00,89.03,89.14,89.03,89.12,12138.0,69.8933,69.9796,69.8933,69.9639,12138.0
2019-07-18 11:25:00,89.13,89.13,88.99,89.04,20192.0,69.9718,69.9718,69.8619,69.9011,20192.0
2019-07-18 11:30:00,89.01,89.02,88.78,88.82,13664.0,69.8776,69.8854,69.697,69.7284,13664.0
2019-07-18 11:35:00,88.83,88.94,88.83,88.9,11251.0,69.7363,69.8226,69.7363,69.7912,11251.0
2019-07-18 11:40:00,88.91,88.94,88.86,88.89,11989.0,69.7991,69.8226,69.7598,69.7834,11989.0
2019-07-18 11:45:00,88.9,88.91,88.84,88.86,10272.0,69.7912,69.7991,69.7441,69.7598,10272.0
2019-07-18 11:50:00,88.85,88.87,88.83,88.85,10853.0,69.752,69.7677,69.7363,69.752,10853.0
2019-07-18 11:55:00,88.86,88.87,88.79,88.85,7624.0,69.7598,69.7677,69.7049,69.752,7624.0
2019-07-18 12:00:00,88.85,88.91,88.83,88.89,10114.0,69.752,69.7991,69.7363,69.7834,10114.0
2019-07-18 12:05:00,88.88,88.94,88.88,88.93,5880.0,69.7755,69.8226,69.7755,69.8148,5880.0
2019-07-18 12:10:00,88.93,88.98,88.92,88.94,9912.0,69.8148,69.854,69.8069,69.8226,9912.0
2019-07-18 12:15:00,88.95,88.97,88.93,88.97,7717.0,69.8305,69.8462,69.8148,69.8462,7717.0
2019-07-18 12:20:00,88.96,89.01,88.94,88.98,8952.0,69.8383,69.8776,69.8226,69.854,8952.0
2019-07-18 12:25:00,89.0,89.0,88.95,88.98,6100.0,69.8697,69.8697,69.8305,69.854,6100.0
2019-07-18 12:30:00,88.99,89.03,88.92,88.94,13969.0,69.8619,69.8933,69.8069,69.8226,13969.0
2019-07-18 12:35:00,88.94,88.96,88.92,88.92,13110.0,69.8226,69.8383,69.8069,69.8069,13110.0
2019-07-18 12:40:00,88.91,88.91,88.89,88.91,7160.0,69.7991,69.7991,69.7834,69.7991,7160.0
2019-07-18 12:45:00,88.91,88.91,88.81,88.85,16963.0,69.7991,69.7991,69.7206,69.752,16963.0
2019-07-18 12:50:00,88.84,88.92,88.81,88.91,25107.0,69.7441,69.8069,69.7206,69.7991,25107.0
2019-07-18 12:55:00,88.91,89.13,88.91,89.13,24774.0,69.7991,69.9718,69.7991,69.9718,24774.0
2019-07-18 13:00:00,89.13,89.27,89.13,89.23,23939.0,69.9718,70.0817,69.9718,70.0503,23939.0
2019-07-18 13:05:00,89.25,89.3,89.23,89.3,15153.0,70.066,70.1052,70.0503,70.1052,15153.0
2019-07-18 13:10:00,89.3,89.37,89.28,89.36,17004.0,70.1052,70.1602,70.0895,70.1523,17004.0
2019-07-18 13:15:00,89.37,89.39,89.32,89.32,13231.0,70.1602,70.1759,70.1209,70.1209,13231.0
2019-07-18 13:20:00,89.33,89.37,89.29,89.31,11114.0,70.1288,70.1602,70.0974,70.1131,11114.0
2019-07-18 13:25:00,89.32,89.37,89.31,89.37,10276.0,70.1209,70.1602,70.1131,70.1602,10276.0
2019-07-18 13:30:00,89.38,89.4,89.3,89.32,9698.0,70.168,70.1837,70.1052,70.1209,9698.0
2019-07-18 13:35:00,89.31,89.33,89.28,89.31,5768.0,70.1131,70.1288,70.0895,70.1131,5768.0
2019-07-18 13:40:00,89.31,89.33,89.29,89.32,5970.0,70.1131,70.1288,70.0974,70.1209,5970.0
2019-07-18 13:45:00,89.32,89.33,89.28,89.3,60549.0,70.1209,70.1288,70.0895,70.1052,60549.0
2019-07-18 13:50:00,89.31,89.31,89.26,89.3,11012.0,70.1131,70.1131,70.0738,70.1052,11012.0
2019-07-18 13:55:00,89.3,89.33,89.24,89.25,7242.0,70.1052,70.1288,70.0581,70.066,7242.0
2019-07-18 14:00:00,89.27,89.34,89.26,89.28,7891.0,70.0817,70.1366,70.0738,70.0895,7891.0
2019-07-18 14:05:00,89.32,89.35,89.3,89.33,12168.0,70.1209,70.1445,70.1052,70.1288,12168.0
2019-07-18 14:10:00,89.33,89.4,89.33,89.34,7469.0,70.1288,70.1837,70.1288,70.1366,7469.0
2019-07-18 14:15:00,89.35,89.49,89.34,89.45,12798.0,70.1445,70.2544,70.1366,70.223,12798.0
2019-07-18 14:20:00,89.48,89.5,89.45,89.46,10342.0,70.2466,70.2623,70.223,70.2309,10342.0
2019-07-18 14:25:00,89.46,89.53,89.45,89.47,17476.0,70.2309,70.2858,70.223,70.2387,17476.0
2019-07-18 14:30:00,89.47,89.47,89.43,89.45,6702.0,70.2387,70.2387,70.2073,70.223,6702.0
2019-07-18 14:35:00,89.47,89.47,89.44,89.45,11348.0,70.2387,70.2387,70.2151,70.223,11348.0
2019-07-18 14:40:00,89.47,89.53,89.47,89.49,11836.0,70.2387,70.2858,70.2387,70.2544,11836.0
2019-07-18 14:45:00,89.49,89.53,89.48,89.52,11458.0,70.2544,70.2858,70.2466,70.278,11458.0
2019-07-18 14:50:00,89.52,89.52,89.45,89.5,9714.0,70.278,70.278,70.223,70.2623,9714.0
2019-07-18 14:55:00,89.49,89.6,89.47,89.6,15074.0,70.2544,70.3408,70.2387,70.3408,15074.0
2019-07-18 15:00:00,89.61,89.71,89.57,89.66,12328.0,70.3486,70.4271,70.3172,70.3879,12328.0
2019-07-18 15:05:00,89.66,89.66,89.57,89.63,11043.0,70.3879,70.3879,70.3172,70.3643,11043.0
2019-07-18 15:10:00,89.62,89.66,89.59,89.64,7455.0,70.3565,70.3879,70.3329,70.3722,7455.0
2019-07-18 15:15:00,89.66,89.68,89.57,89.57,11333.0,70.3879,70.4036,70.3172,70.3172,11333.0
2019-07-18 15:20:00,89.56,89.6,89.56,89.58,14797.0,70.3094,70.3408,70.3094,70.3251,14797.0
2019-07-18 15:25:00,89.58,89.61,89.52,89.54,14706.0,70.3251,70.3486,70.278,70.2937,14706.0
2019-07-18 15:30:00,89.56,89.64,89.55,89.57,22053.0,70.3094,70.3722,70.3015,70.3172,22053.0
2019-07-18 15:35:00,89.58,89.64,89.55,89.64,18690.0,70.3251,70.3722,70.3015,70.3722,18690.0
2019-07-18 15:40:00,89.65,89.72,89.64,89.69,23735.0,70.38,70.435,70.3722,70.4114,23735.0
2019-07-18 15:45:00,89.69,89.72,89.63,89.68,21768.0,70.4114,70.435,70.3643,70.4036,21768.0
2019-07-18 15:50:00,89.67,89.69,89.58,89.66,43092.0,70.3957,70.4114,70.3251,70.3879,43092.0
2019-07-18 15:55:00,89.66,89.85,89.65,89.8,112159.0,70.3879,70.537,70.38,70.4978,112159.0
2019-07-19 09:30:00,89.64,89.78,89.3,89.36,133465.0,70.3722,70.4821,70.1052,70.1523,133465.0
2019-07-19 09:35:00,89.3,89.5,89.27,89.5,14832.0,70.1052,70.2623,70.0817,70.2623,14832.0
2019-07-19 09:40:00,89.49,89.55,89.38,89.51,8762.0,70.2544,70.3015,70.168,70.2701,8762.0
2019-07-19 09:45:00,89.5,89.57,89.37,89.42,10202.0,70.2623,70.3172,70.1602,70.1994,10202.0
2019-07-19 09:50:00,89.45,89.7,89.42,89.61,16008.0,70.223,70.4193,70.1994,70.3486,16008.0
2019-07-19 09:55:00,89.63,89.75,89.63,89.65,12460.0,70.3643,70.4585,70.3643,70.38,12460.0
2019-07-19 10:00:00,89.65,89.75,89.61,89.75,10281.0,70.38,70.4585,70.3486,70.4585,10281.0
2019-07-19 10:05:00,89.74,89.82,89.67,89.67,14529.0,70.4507,70.5135,70.3957,70.3957,14529.0
2019-07-19 10:10:00,89.67,89.67,89.46,89.52,14750.0,70.3957,70.3957,70.2309,70.278,14750.0
2019-07-19 10:15:00,89.52,89.59,89.49,89.56,7745.0,70.278,70.3329,70.2544,70.3094,7745.0
2019-07-19 10:20:00,89.55,89.57,89.48,89.52,6959.0,70.3015,70.3172,70.2466,70.278,6959.0
2019-07-19 10:25:00,89.54,89.56,89.39,89.43,7804.0,70.2937,70.3094,70.1759,70.2073,7804.0
2019-07-19 10:30:00,89.4,89.53,89.39,89.43,14756.0,70.1837,70.2858,70.1759,70.2073,14756.0
2019-07-19 10:35:00,89.44,89.48,89.38,89.4,8254.0,70.2151,70.2466,70.168,70.1837,8254.0
2019-07-19 10:40:00,89.39,89.41,89.28,89.39,15231.0,70.1759,70.1916,70.0895,70.1759,15231.0
2019-07-19 10:45:00,89.4,89.64,89.4,89.64,12158.0,70.1837,70.3722,70.1837,70.3722,12158.0
2019-07-19 10:50:00,89.63,89.67,89.59,89.61,7227.0,70.3643,70.3957,70.3329,70.3486,7227.0
2019-07-19 10:55:00,89.62,89.68,89.61,89.65,6396.0,70.3565,70.4036,70.3486,70.38,6396.0
2019-07-19 11:00:00,89.67,89.72,89.51,89.52,9060.0,70.3957,70.435,70.2701,70.278,9060.0
2019-07-19 11:05:00,89.48,89.51,89.4,89.42,8901.0,70.2466,70.2701,70.1837,70.1994,8901.0
2019-07-19 11:10:00,89.41,89.43,89.35,89.38,12583.0,70.1916,70.2073,70.1445,70.168,12583.0
2019-07-19 11:15:00,89.37,89.41,89.33,89.35,14629.0,70.1602,70.1916,70.1288,70.1445,14629.0
2019-07-19 11:20:00,89.34,89.42,89.32,89.41,14326.0,70.1366,70.1994,70.1209,70.1916,14326.0
2019-07-19 11:25:00,89.41,89.42,89.34,89.34,9985.0,70.1916,70.1994,70.1366,70.1366,9985.0
2019-07-19 11:30:00,89.34,89.48,89.32,89.48,16731.0,70.1366,70.2466,70.1209,70.2466,16731.0
2019-07-19 11:35:00,89.46,89.51,89.44,89.51,8702.0,70.2309,70.2701,70.2151,70.2701,8702.0
2019-07-19 11:40:00,89.52,89.57,89.47,89.5,11700.0,70.278,70.3172,70.2387,70.2623,11700.0
2019-07-19 11:45:00,89.48,89.52,89.4,89.4,7096.0,70.2466,70.278,70.1837,70.1837,7096.0
2019-07-19 11:50:00,89.41,89.46,89.35,89.35,7702.0,70.1916,70.2309,70.1445,70.1445,7702.0
2019-07-19 11:55:00,89.34,89.34,89.2,89.22,19440.0,70.1366,70.1366,70.0267,70.0424,19440.0
2019-07-19 12:00:00,89.23,89.34,89.22,89.3,9853.0,70.0503,70.1366,70.0424,70.1052,9853.0
2019-07-19 12:05:00,89.31,89.41,89.31,89.35,9766.0,70.1131,70.1916,70.1131,70.1445,9766.0
2019-07-19 12:10:00,89.36,89.36,89.23,89.25,10484.0,70.1523,70.1523,70.0503,70.066,10484.0
2019-07-19 12:15:00,89.26,89.27,89.22,89.23,8352.0,70.0738,70.0817,70.0424,70.0503,8352.0
2019-07-19 12:20:00,89.23,89.29,89.2,89.27,7272.0,70.0503,70.0974,70.0267,70.0817,7272.0
2019-07-19 12:25:00,89.27,89.39,89.26,89.37,8349.0,70.0817,70.1759,70.0738,70.1602,8349.0
2019-07-19 12:30:00,89.37,89.38,89.31,89.35,7252.0,70.1602,70.168,70.1131,70.1445,7252.0
2019-07-19 12:35:00,89.34,89.38,89.32,89.33,10290.0,70.1366,70.168,70.1209,70.1288,10290.0
2019-07-19 12:40:00,89.34,89.34,89.27,89.31,5509.0,70.1366,70.1366,70.0817,70.1131,5509.0
2019-07-19 12:45:00,89.3,89.35,89.25,89.3,7518.0,70.1052,70.1445,70.066,70.1052,7518.0
2019-07-19 12:50:00,89.3,89.35,89.26,89.33,11018.0,70.1052,70.1445,70.0738,70.1288,11018.0
2019-07-19 12:55:00,89.34,89.38,89.32,89.36,7681.0,70.1366,70.168,70.1209,70.1523,7681.0
2019-07-19 13:00:00,89.36,89.36,89.26,89.26,6961.0,70.1523,70.1523,70.0738,70.0738,6961.0
2019-07-19 13:05:00,89.25,89.26,89.17,89.17,17530.0,70.066,70.0738,70.0032,70.0032,17530.0
2019-07-19 13:10:00,89.18,89.2,89.16,89.16,9476.0,70.011,70.0267,69.9953,69.9953,9476.0
2019-07-19 13:15:00,89.16,89.17,89.11,89.15,9735.0,69.9953,70.0032,69.9561,69.9875,9735.0
2019-07-19 13:20:00,89.16,89.17,89.05,89.08,15270.0,69.9953,70.0032,69.909,69.9325,15270.0
2019-07-19 13:25:00,89.08,89.12,89.07,89.09,13356.0,69.9325,69.9639,69.9247,69.9404,13356.0
2019-07-19 13:30:00,89.11,89.13,89.08,89.08,9301.0,69.9561,69.9718,69.9325,69.9325,9301.0
2019-07-19 13:35:00,89.08,89.09,89.03,89.06,12392.0,69.9325,69.9404,69.8933,69.9168,12392.0
2019-07-19 13:40:00,89.06,89.1,89.04,89.08,10580.0,69.9168,69.9482,69.9011,69.9325,10580.0
2019-07-19 13:45:00,89.05,89.07,89.03,89.05,12642.0,69.909,69.9247,69.8933,69.909,12642.0
2019-07-19 13:50:00,89.04,89.12,89.03,89.11,11296.0,69.9011,69.9639,69.8933,69.9561,11296.0
2019-07-19 13:55:00,89.1,89.1,89.05,89.08,10218.0,69.9482,69.9482,69.909,69.9325,10218.0
2019-07-19 14:00:00,89.11,89.21,89.1,89.13,10978.0,69.9561,70.0346,69.9482,69.9718,10978.0
2019-07-19 14:05:00,89.15,89.17,89.06,89.06,17923.0,69.9875,70.0032,69.9168,69.9168,17923.0
2019-07-19 14:10:00,89.05,89.09,88.99,89.03,34477.0,69.909,69.9404,69.8619,69.8933,34477.0
2019-07-19 14:15:00,89.04,89.06,89.01,89.01,11653.0,69.9011,69.9168,69.8776,69.8776,11653.0
2019-07-19 14:20:00,89.01,89.09,89.0,89.04,8006.0,69.8776,69.9404,69.8697,69.9011,8006.0
2019-07-19 14:25:00,89.05,89.11,89.05,89.09,10885.0,69.909,69.9561,69.909,69.9404,10885.0
2019-07-19 14:30:00,89.07,89.17,89.06,89.06,7970.0,69.9247,70.0032,69.9168,69.9168,7970.0
2019-07-19 14:35:00,89.05,89.06,88.87,88.9,65513.0,69.909,69.9168,69.7677,69.7912,65513.0
2019-07-19 14:40:00,88.9,88.95,88.89,88.91,13153.0,69.7912,69.8305,69.7834,69.7991,13153.0
2019-07-19 14:45:00,88.9,88.93,88.87,88.92,14750.0,69.7912,69.8148,69.7677,69.8069,14750.0
2019-07-19 14:50:00,88.93,88.95,88.84,88.84,19814.0,69.8148,69.8305,69.7441,69.7441,19814.0
2019-07-19 14:55:00,88.84,88.92,88.82,88.92,46965.0,69.7441,69.8069,69.7284,69.8069,46965.0
2019-07-19 15:00:00,88.91,88.92,88.79,88.79,17778.0,69.7991,69.8069,69.7049,69.7049,17778.0
2019-07-19 15:05:00,88.79,88.82,88.74,88.75,13963.0,69.7049,69.7284,69.6656,69.6735,13963.0
2019-07-19 15:10:00,88.75,88.8,88.73,88.74,13997.0,69.6735,69.7127,69.6578,69.6656,13997.0
2019-07-19 15:15:00,88.72,88.74,88.58,88.67,17181.0,69.6499,69.6656,69.54,69.6107,17181.0
2019-07-19 15:20:00,88.66,88.8,88.65,88.77,23170.0,69.6028,69.7127,69.595,69.6892,23170.0
2019-07-19 15:25:00,88.76,88.85,88.74,88.78,13397.0,69.6813,69.752,69.6656,69.697,13397.0
2019-07-19 15:30:00,88.79,88.89,88.78,88.83,27344.0,69.7049,69.7834,69.697,69.7363,27344.0
2019-07-19 15:35:00,88.84,88.86,88.75,88.8,23465.0,69.7441,69.7598,69.6735,69.7127,23465.0
2019-07-19 15:40:00,88.79,88.95,88.79,88.95,65710.0,69.7049,69.8305,69.7049,69.8305,65710.0
2019-07-19 15:45:00,88.95,88.95,88.69,88.72,39660.0,69.8305,69.8305,69.6264,69.6499,39660.0
2019-07-19 15:50:00,88.73,88.82,88.72,88.73,56032.0,69.6578,69.7284,69.6499,69.6578,56032.0
2019-07-19 15:55:00,88.72,88.74,88.43,88.46,199855.0,69.6499,69.6656,69.4222,69.4458,199855.0
2019-07-22 09:30:00,88.6,88.69,88.38,88.41,55816.0,69.5557,69.6264,69.383,69.4065,55816.0
2019-07-22 09:35:00,88.43,88.46,88.18,88.39,30633.0,69.4222,69.4458,69.226,69.3908,30633.0
2019-07-22 09:40:00,88.39,88.44,87.92,87.97,66531.0,69.3908,69.4301,69.0219,69.0611,66531.0
2019-07-22 09:45:00,87.95,88.1,87.89,88.02,24824.0,69.0454,69.1632,68.9983,69.1004,24824.0
2019-07-22 09:50:00,88.11,88.21,87.97,88.16,11607.0,69.171,69.2495,69.0611,69.2103,11607.0
2019-07-22 09:55:00,88.24,88.44,88.2,88.43,18051.0,69.2731,69.4301,69.2417,69.4222,18051.0
2019-07-22 10:00:00,88.39,88.41,88.23,88.3,15363.0,69.3908,69.4065,69.2652,69.3202,15363.0
2019-07-22 10:05:00,88.32,88.5,88.3,88.35,19221.0,69.3359,69.4772,69.3202,69.3594,19221.0
2019-07-22 10:10:00,88.38,88.46,88.24,88.24,10191.0,69.383,69.4458,69.2731,69.2731,10191.0
2019-07-22 10:15:00,88.23,88.32,88.23,88.23,8438.0,69.2652,69.3359,69.2652,69.2652,8438.0
2019-07-22 10:20:00,88.25,88.34,88.22,88.22,11077.0,69.2809,69.3516,69.2574,69.2574,11077.0
2019-07-22 10:25:00,88.23,88.39,88.21,88.36,12363.0,69.2652,69.3908,69.2495,69.3673,12363.0
2019-07-22 10:30:00,88.35,88.41,88.28,88.28,23722.0,69.3594,69.4065,69.3045,69.3045,23722.0
2019-07-22 10:35:00,88.29,88.4,88.25,88.37,33882.0,69.3123,69.3987,69.2809,69.3751,33882.0
2019-07-22 10:40:00,88.36,88.39,88.3,88.3,11718.0,69.3673,69.3908,69.3202,69.3202,11718.0
2019-07-22 10:45:00,88.31,88.4,88.3,88.4,7777.0,69.328,69.3987,69.3202,69.3987,7777.0
2019-07-22 10:50:00,88.38,88.52,88.38,88.44,11011.0,69.383,69.4929,69.383,69.4301,11011.0
2019-07-22 10:55:00,88.45,88.48,88.35,88.36,16641.0,69.4379,69.4615,69.3594,69.3673,16641.0
2019-07-22 11:00:00,88.33,88.36,88.28,88.35,11547.0,69.3437,69.3673,69.3045,69.3594,11547.0
2019-07-22 11:05:00,88.34,88.39,88.3,88.3,7938.0,69.3516,69.3908,69.3202,69.3202,7938.0
2019-07-22 11:10:00,88.3,88.3,88.16,88.29,9641.0,69.3202,69.3202,69.2103,69.3123,9641.0
2019-07-22 11:15:00,88.28,88.28,88.16,88.2,6200.0,69.3045,69.3045,69.2103,69.2417,6200.0
2019-07-22 11:20:00,88.19,88.2,88.04,88.08,14497.0,69.2338,69.2417,69.1161,69.1475,14497.0
2019-07-22 11:25:00,88.08,88.16,88.05,88.07,13958.0,69.1475,69.2103,69.1239,69.1396,13958.0
2019-07-22 11:30:00,88.08,88.08,87.98,88.06,23447.0,69.1475,69.1475,69.069,69.1318,23447.0
2019-07-22 11:35:00,88.05,88.09,88.02,88.07,9590.0,69.1239,69.1553,69.1004,69.1396,9590.0
2019-07-22 11:40:00,88.06,88.06,87.97,88.02,11765.0,69.1318,69.1318,69.0611,69.1004,11765.0
2019-07-22 11:45:00,88.0,88.01,87.95,87.99,11129.0,69.0847,69.0925,69.0454,69.0768,11129.0
2019-07-22 11:50:00,88.0,88.01,87.95,87.98,14311.0,69.0847,69.0925,69.0454,69.069,14311.0
2019-07-22 11:55:00,87.99,87.99,87.9,87.9,13782.0,69.0768,69.0768,69.0062,69.0062,13782.0
2019-07-22 12:00:00,87.91,87.93,87.86,87.88,16612.0,69.014,69.0297,68.9748,68.9905,16612.0
2019-07-22 12:05:00,87.88,87.93,87.84,87.89,12451.0,68.9905,69.0297,68.9591,68.9983,12451.0
2019-07-22 12:10:00,87.89,87.97,87.88,87.88,16872.0,68.9983,69.0611,68.9905,68.9905,16872.0
2019-07-22 12:15:00,87.88,87.95,87.88,87.94,14812.0,68.9905,69.0454,68.9905,69.0376,14812.0
2019-07-22 12:20:00,87.94,88.0,87.91,87.98,8713.0,69.0376,69.0847,69.014,69.069,8713.0
2019-07-22 12:25:00,88.0,88.14,88.0,88.14,14188.0,69.0847,69.1946,69.0847,69.1946,14188.0
2019-07-22 12:30:00,88.14,88.16,88.04,88.04,14363.0,69.1946,69.2103,69.1161,69.1161,14363.0
2019-07-22 12:35:00,88.05,88.14,88.05,88.12,20090.0,69.1239,69.1946,69.1239,69.1789,20090.0
2019-07-22 12:40:00,88.11,88.16,88.06,88.16,11428.0,69.171,69.2103,69.1318,69.2103,11428.0
2019-07-22 12:45:00,88.15,88.17,88.1,88.1,9911.0,69.2024,69.2181,69.1632,69.1632,9911.0
2019-07-22 12:50:00,88.1,88.19,88.1,88.16,5596.0,69.1632,69.2338,69.1632,69.2103,5596.0
2019-07-22 12:55:00,88.15,88.15,88.05,88.11,16325.0,69.2024,69.2024,69.1239,69.171,16325.0
2019-07-22 13:00:00,88.13,88.17,88.12,88.13,5609.0,69.1867,69.2181,69.1789,69.1867,5609.0
2019-07-22 13:05:00,88.12,88.21,88.12,88.19,4596.0,69.1789,69.2495,69.1789,69.2338,4596.0
2019-07-22 13:10:00,88.19,88.23,88.17,88.22,9272.0,69.2338,69.2652,69.2181,69.2574,9272.0
2019-07-22 13:15:00,88.21,88.25,88.18,88.22,6151.0,69.2495,69.2809,69.226,69.2574,6151.0
2019-07-22 13:20:00,88.22,88.25,88.14,88.16,7967.0,69.2574,69.2809,69.1946,69.2103,7967.0
2019-07-22 13:25:00,88.16,88.24,88.16,88.21,22152.0,69.2103,69.2731,69.2103,69.2495,22152.0
2019-07-22 13:30:00,88.21,88.29,88.21,88.24,8051.0,69.2495,69.3123,69.2495,69.2731,8051.0
2019-07-22 13:35:00,88.23,88.27,88.2,88.23,5964.0,69.2652,69.2966,69.2417,69.2652,5964.0
2019-07-22 13:40:00,88.25,88.36,88.23,88.34,8392.0,69.2809,69.3673,69.2652,69.3516,8392.0
2019-07-22 13:45:00,88.36,88.38,88.33,88.34,5176.0,69.3673,69.383,69.3437,69.3516,5176.0
2019-07-22 13:50:00,88.32,88.34,88.27,88.3,5041.0,69.3359,69.3516,69.2966,69.3202,5041.0
2019-07-22 13:55:00,88.3,88.33,88.26,88.26,8639.0,69.3202,69.3437,69.2888,69.2888,8639.0
2019-07-22 14:00:00,88.26,88.29,88.25,88.28,14321.0,69.2888,69.3123,69.2809,69.3045,14321.0
2019-07-22 14:05:00,88.28,88.28,88.22,88.23,9221.0,69.3045,69.3045,69.2574,69.2652,9221.0
2019-07-22 14:10:00,88.21,88.28,88.2,88.26,6766.0,69.2495,69.3045,69.2417,69.2888,6766.0
2019-07-22 14:15:00,88.24,88.26,88.22,88.22,7240.0,69.2731,69.2888,69.2574,69.2574,7240.0
2019-07-22 14:20:00,88.23,88.27,88.21,88.24,8374.0,69.2652,69.2966,69.2495,69.2731,8374.0
2019-07-22 14:25:00,88.24,88.25,88.21,88.22,5207.0,69.2731,69.2809,69.2495,69.2574,5207.0
2019-07-22 14:30:00,88.23,88.32,88.22,88.29,10162.0,69.2652,69.3359,69.2574,69.3123,10162.0
2019-07-22 14:35:00,88.29,88.32,88.28,88.3,6632.0,69.3123,69.3359,69.3045,69.3202,6632.0
2019-07-22 14:40:00,88.32,88.38,88.32,88.38,5162.0,69.3359,69.383,69.3359,69.383,5162.0
2019-07-22 14:45:00,88.37,88.4,88.34,88.35,8255.0,69.3751,69.3987,69.3516,69.3594,8255.0
2019-07-22 14:50:00,88.35,88.39,88.33,88.36,8674.0,69.3594,69.3908,69.3437,69.3673,8674.0
2019-07-22 14:55:00,88.35,88.41,88.34,88.41,8857.0,69.3594,69.4065,69.3516,69.4065,8857.0
2019-07-22 15:00:00,88.4,88.49,88.38,88.39,14170.0,69.3987,69.4693,69.383,69.3908,14170.0
2019-07-22 15:05:00,88.4,88.42,88.27,88.27,10025.0,69.3987,69.4144,69.2966,69.2966,10025.0
2019-07-22 15:10:00,88.27,88.32,88.27,88.31,14020.0,69.2966,69.3359,69.2966,69.328,14020.0
2019-07-22 15:15:00,88.3,88.34,88.25,88.32,14183.0,69.3202,69.3516,69.2809,69.3359,14183.0
2019-07-22 15:20:00,88.34,88.35,88.19,88.21,9376.0,69.3516,69.3594,69.2338,69.2495,9376.0
2019-07-22 15:25:00,88.2,88.2,88.1,88.16,15773.0,69.2417,69.2417,69.1632,69.2103,15773.0
2019-07-22 15:30:00,88.15,88.17,87.99,87.99,30945.0,69.2024,69.2181,69.0768,69.0768,30945.0
2019-07-22 15:35:00,88.0,88.01,87.88,87.91,26681.0,69.0847,69.0925,68.9905,69.014,26681.0
2019-07-22 15:40:00,87.9,87.92,87.83,87.91,29890.0,69.0062,69.0219,68.9512,69.014,29890.0
2019-07-22 15:45:00,87.91,88.0,87.86,87.97,47374.0,69.014,69.0847,68.9748,69.0611,47374.0
2019-07-22 15:50:00,87.95,88.17,87.94,88.14,70396.0,69.0454,69.2181,69.0376,69.1946,70396.0
2019-07-22 15:55:00,88.14,88.25,88.07,88.15,127790.0,69.1946,69.2809,69.1396,69.2024,127790.0
2019-07-23 09:30:00,88.18,88.25,87.96,87.96,36616.0,69.226,69.2809,69.0533,69.0533,36616.0
2019-07-23 09:35:00,88.0,88.04,87.86,87.87,13742.0,69.0847,69.1161,68.9748,68.9826,13742.0
2019-07-23 09:40:00,87.86,87.86,87.63,87.79,37079.0,68.9748,68.9748,68.7942,68.9198,37079.0
2019-07-23 09:45:00,87.78,88.01,87.78,87.83,33792.0,68.912,69.0925,68.912,68.9512,33792.0
2019-07-23 09:50:00,87.82,87.82,87.61,87.61,36337.0,68.9434,68.9434,68.7785,68.7785,36337.0
2019-07-23 09:55:00,87.62,87.7,87.47,87.7,26600.0,68.7864,68.8492,68.6686,68.8492,26600.0
2019-07-23 10:00:00,87.68,87.85,87.66,87.75,42935.0,68.8335,68.9669,68.8178,68.8884,42935.0
2019-07-23 10:05:00,87.76,87.88,87.64,87.68,45817.0,68.8963,68.9905,68.8021,68.8335,45817.0
2019-07-23 10:10:00,87.7,87.88,87.66,87.85,30086.0,68.8492,68.9905,68.8178,68.9669,30086.0
2019-07-23 10:15:00,87.85,87.95,87.82,87.91,28686.0,68.9669,69.0454,68.9434,69.014,28686.0
2019-07-23 10:20:00,87.9,87.9,87.81,87.88,19161.0,69.0062,69.0062,68.9355,68.9905,19161.0
2019-07-23 10:25:00,87.88,88.0,87.88,87.91,20017.0,68.9905,69.0847,68.9905,69.014,20017.0
2019-07-23 10:30:00,87.9,87.98,87.87,87.98,16417.0,69.0062,69.069,68.9826,69.069,16417.0
2019-07-23 10:35:00,87.97,88.08,87.97,88.06,15373.0,69.0611,69.1475,69.0611,69.1318,15373.0
2019-07-23 10:40:00,88.03,88.04,87.89,87.97,15774.0,69.1082,69.1161,68.9983,69.0611,15774.0
2019-07-23 10:45:00,87.96,88.04,87.95,88.02,14683.0,69.0533,69.1161,69.0454,69.1004,14683.0
2019-07-23 10:50:00,88.04,88.13,88.02,88.06,25848.0,69.1161,69.1867,69.1004,69.1318,25848.0
2019-07-23 10:55:00,88.09,88.09,87.92,87.92,6400.0,69.1553,69.1553,69.0219,69.0219,6400.0
2019-07-23 11:00:00,87.92,88.01,87.9,87.9,12086.0,69.0219,69.0925,69.0062,69.0062,12086.0
2019-07-23 11:05:00,87.9,87.95,87.85,87.87,15466.0,69.0062,69.0454,68.9669,68.9826,15466.0
2019-07-23 11:10:00,87.85,87.9,87.8,87.86,19622.0,68.9669,69.0062,68.9277,68.9748,19622.0
2019-07-23 11:15:00,87.85,87.88,87.83,87.87,17711.0,68.9669,68.9905,68.9512,68.9826,17711.0
2019-07-23 11:20:00,87.86,87.9,87.79,87.84,18916.0,68.9748,69.0062,68.9198,68.9591,18916.0
2019-07-23 11:25:00,87.84,87.85,87.78,87.84,25544.0,68.9591,68.9669,68.912,68.9591,25544.0
2019-07-23 11:30:00,87.85,87.86,87.74,87.79,14074.0,68.9669,68.9748,68.8806,68.9198,14074.0
2019-07-23 11:35:00,87.78,87.79,87.74,87.79,15753.0,68.912,68.9198,68.8806,68.9198,15753.0
2019-07-23 11:40:00,87.78,87.78,87.67,87.7,15818.0,68.912,68.912,68.8256,68.8492,15818.0
2019-07-23 11:45:00,87.68,87.72,87.63,87.67,18907.0,68.8335,68.8649,68.7942,68.8256,18907.0
2019-07-23 11:50:00,87.66,87.71,87.63,87.71,25389.0,68.8178,68.857,68.7942,68.857,25389.0
2019-07-23 11:55:00,87.7,87.72,87.65,87.65,12640.0,68.8492,68.8649,68.8099,68.8099,12640.0
2019-07-23 12:00:00,87.67,87.69,87.57,87.67,26709.0,68.8256,68.8413,68.7471,68.8256,26709.0
2019-07-23 12:05:00,87.68,87.68,87.62,87.62,17054.0,68.8335,68.8335,68.7864,68.7864,17054.0
2019-07-23 12:10:00,87.64,87.76,87.64,87.73,24990.0,68.8021,68.8963,68.8021,68.8727,24990.0
2019-07-23 12:15:00,87.73,87.84,87.71,87.77,18091.0,68.8727,68.9591,68.857,68.9041,18091.0
2019-07-23 12:20:00,87.77,87.86,87.75,87.79,23259.0,68.9041,68.9748,68.8884,68.9198,23259.0
2019-07-23 12:25:00,87.79,87.8,87.69,87.69,11750.0,68.9198,68.9277,68.8413,68.8413,11750.0
2019-07-23 12:30:00,87.69,87.73,87.63,87.7,15283.0,68.8413,68.8727,68.7942,68.8492,15283.0
2019-07-23 12:35:00,87.7,87.72,87.65,87.65,11672.0,68.8492,68.8649,68.8099,68.8099,11672.0
2019-07-23 12:40:00,87.64,87.71,87.64,87.7,8056.0,68.8021,68.857,68.8021,68.8492,8056.0
2019-07-23 12:45:00,87.71,87.77,87.7,87.73,16043.0,68.857,68.9041,68.8492,68.8727,16043.0
2019-07-23 12:50:00,87.73,87.76,87.67,87.69,8776.0,68.8727,68.8963,68.8256,68.8413,8776.0
2019-07-23 12:55:00,87.69,87.7,87.64,87.66,29058.0,68.8413,68.8492,68.8021,68.8178,29058.0
2019-07-23 13:00:00,87.65,87.69,87.59,87.59,29334.0,68.8099,68.8413,68.7628,68.7628,29334.0
2019-07-23 13:05:00,87.59,87.63,87.54,87.54,32006.0,68.7628,68.7942,68.7235,68.7235,32006.0
2019-07-23 13:10:00,87.55,87.62,87.53,87.56,15470.0,68.7314,68.7864,68.7157,68.7392,15470.0
2019-07-23 13:15:00,87.56,87.61,87.55,87.6,5941.0,68.7392,68.7785,68.7314,68.7707,5941.0
2019-07-23 13:20:00,87.59,87.61,87.57,87.58,22471.0,68.7628,68.7785,68.7471,68.755,22471.0
2019-07-23 13:25:00,87.57,87.58,87.5,87.51,25227.0,68.7471,68.755,68.6921,68.7,25227.0
2019-07-23 13:30:00,87.51,87.52,87.4,87.41,23883.0,68.7,68.7078,68.6136,68.6215,23883.0
2019-07-23 13:35:00,87.4,87.44,87.37,87.44,16750.0,68.6136,68.645,68.5901,68.645,16750.0
2019-07-23 13:40:00,87.43,87.67,87.42,87.63,44249.0,68.6372,68.8256,68.6293,68.7942,44249.0
2019-07-23 13:45:00,87.63,87.63,87.54,87.57,13951.0,68.7942,68.7942,68.7235,68.7471,13951.0
2019-07-23 13:50:00,87.55,87.56,87.43,87.44,14627.0,68.7314,68.7392,68.6372,68.645,14627.0
2019-07-23 13:55:00,87.43,87.56,87.43,87.55,33524.0,68.6372,68.7392,68.6372,68.7314,33524.0
2019-07-23 14:00:00,87.54,87.56,87.5,87.55,11654.0,68.7235,68.7392,68.6921,68.7314,11654.0
2019-07-23 14:05:00,87.56,87.6,87.51,87.53,9199.0,68.7392,68.7707,68.7,68.7157,9199.0
2019-07-23 14:10:00,87.53,87.58,87.5,87.56,8797.0,68.7157,68.755,68.6921,68.7392,8797.0
2019-07-23 14:15:00,87.58,87.63,87.58,87.61,14542.0,68.755,68.7942,68.755,68.7785,14542.0
2019-07-23 14:20:00,87.59,87.68,87.59,87.64,10321.0,68.7628,68.8335,68.7628,68.8021,10321.0
2019-07-23 14:25:00,87.65,87.65,87.56,87.59,8102.0,68.8099,68.8099,68.7392,68.7628,8102.0
2019-07-23 14:30:00,87.59,87.6,87.56,87.56,7828.0,68.7628,68.7707,68.7392,68.7392,7828.0
2019-07-23 14:35:00,87.55,87.6,87.54,87.59,10705.0,68.7314,68.7707,68.7235,68.7628,10705.0
2019-07-23 14:40:00,87.59,87.65,87.59,87.59,18675.0,68.7628,68.8099,68.7628,68.7628,18675.0
2019-07-23 14:45:00,87.6,87.67,87.59,87.65,12708.0,68.7707,68.8256,68.7628,68.8099,12708.0
2019-07-23 14:50:00,87.66,87.76,87.64,87.76,17368.0,68.8178,68.8963,68.8021,68.8963,17368.0
2019-07-23 14:55:00,87.76,87.77,87.71,87.75,8973.0,68.8963,68.9041,68.857,68.8884,8973.0
2019-07-23 15:00:00,87.76,87.79,87.65,87.66,10222.0,68.8963,68.9198,68.8099,68.8178,10222.0
2019-07-23 15:05:00,87.67,87.71,87.63,87.69,12233.0,68.8256,68.857,68.7942,68.8413,12233.0
2019-07-23 15:10:00,87.7,87.84,87.7,87.82,18446.0,68.8492,68.9591,68.8492,68.9434,18446.0
2019-07-23 15:15:00,87.82,87.86,87.76,87.77,30189.0,68.9434,68.9748,68.8963,68.9041,30189.0
2019-07-23 15:20:00,87.77,87.82,87.75,87.76,12625.0,68.9041,68.9434,68.8884,68.8963,12625.0
2019-07-23 15:25:00,87.77,87.79,87.72,87.77,11625.0,68.9041,68.9198,68.8649,68.9041,11625.0
2019-07-23 15:30:00,87.77,87.9,87.76,87.83,14916.0,68.9041,69.0062,68.8963,68.9512,14916.0
2019-07-23 15:35:00,87.82,87.82,87.72,87.72,13042.0,68.9434,68.9434,68.8649,68.8649,13042.0
2019-07-23 15:40:00,87.72,87.74,87.65,87.68,19162.0,68.8649,68.8806,68.8099,68.8335,19162.0
2019-07-23 15:45:00,87.67,87.73,87.64,87.7,27582.0,68.8256,68.8727,68.8021,68.8492,27582.0
2019-07-23 15:50:00,87.7,87.75,87.63,87.72,48672.0,68.8492,68.8884,68.7942,68.8649,48672.0
2019-07-23 15:55:00,87.72,87.73,87.57,87.66,187023.0,68.8649,68.8727,68.7471,68.8178,187023.0
2019-07-24 09:30:00,87.95,87.98,87.65,87.66,38515.0,69.0454,69.069,68.8099,68.8178,38515.0
2019-07-24 09:35:00,87.6,87.6,87.36,87.43,24021.0,68.7707,68.7707,68.5822,68.6372,24021.0
2019-07-24 09:40:00,87.47,87.5,87.31,87.33,17225.0,68.6686,68.6921,68.543,68.5587,17225.0
2019-07-24 09:45:00,87.35,87.42,87.12,87.19,58859.0,68.5744,68.6293,68.3938,68.4488,58859.0
2019-07-24 09:50:00,87.2,87.27,87.13,87.13,19854.0,68.4566,68.5116,68.4017,68.4017,19854.0
2019-07-24 09:55:00,87.12,87.38,87.11,87.34,45565.0,68.3938,68.5979,68.386,68.5665,45565.0
2019-07-24 10:00:00,87.31,87.52,87.31,87.47,14967.0,68.543,68.7078,68.543,68.6686,14967.0
2019-07-24 10:05:00,87.45,87.51,87.4,87.4,7707.0,68.6529,68.7,68.6136,68.6136,7707.0
2019-07-24 10:10:00,87.41,87.45,87.28,87.34,24992.0,68.6215,68.6529,68.5194,68.5665,24992.0
2019-07-24 10:15:00,87.35,87.51,87.28,87.51,22011.0,68.5744,68.7,68.5194,68.7,22011.0
2019-07-24 10:20:00,87.5,87.53,87.42,87.42,12911.0,68.6921,68.7157,68.6293,68.6293,12911.0
2019-07-24 10:25:00,87.42,87.46,87.41,87.43,10002.0,68.6293,68.6607,68.6215,68.6372,10002.0
2019-07-24 10:30:00,87.42,87.48,87.36,87.4,19865.0,68.6293,68.6764,68.5822,68.6136,19865.0
2019-07-24 10:35:00,87.4,87.48,87.37,87.41,9970.0,68.6136,68.6764,68.5901,68.6215,9970.0
2019-07-24 10:40:00,87.4,87.62,87.4,87.6,12987.0,68.6136,68.7864,68.6136,68.7707,12987.0
2019-07-24 10:45:00,87.6,87.61,87.49,87.58,11132.0,68.7707,68.7785,68.6843,68.755,11132.0
2019-07-24 10:50:00,87.59,87.59,87.51,87.51,6179.0,68.7628,68.7628,68.7,68.7,6179.0
2019-07-24 10:55:00,87.48,87.49,87.3,87.35,12023.0,68.6764,68.6843,68.5351,68.5744,12023.0
2019-07-24 11:00:00,87.37,87.39,87.27,87.29,19317.0,68.5901,68.6058,68.5116,68.5273,19317.0
2019-07-24 11:05:00,87.28,87.28,87.04,87.04,39035.0,68.5194,68.5194,68.331,68.331,39035.0
2019-07-24 11:10:00,87.05,87.06,86.91,86.93,45396.0,68.3389,68.3467,68.229,68.2447,45396.0
2019-07-24 11:15:00,86.94,87.04,86.94,87.02,29935.0,68.2525,68.331,68.2525,68.3153,29935.0
2019-07-24 11:20:00,86.98,87.01,86.84,87.01,19333.0,68.2839,68.3075,68.174,68.3075,19333.0
2019-07-24 11:25:00,86.99,87.04,86.95,86.98,23526.0,68.2918,68.331,68.2604,68.2839,23526.0
2019-07-24 11:30:00,86.97,87.05,86.95,87.05,13261.0,68.2761,68.3389,68.2604,68.3389,13261.0
2019-07-24 11:35:00,87.02,87.12,87.02,87.04,14128.0,68.3153,68.3938,68.3153,68.331,14128.0
2019-07-24 11:40:00,87.05,87.14,87.04,87.12,10775.0,68.3389,68.4095,68.331,68.3938,10775.0
2019-07-24 11:45:00,87.13,87.13,87.03,87.08,11735.0,68.4017,68.4017,68.3232,68.3624,11735.0
2019-07-24 11:50:00,87.08,87.17,87.06,87.16,6861.0,68.3624,68.4331,68.3467,68.4252,6861.0
2019-07-24 11:55:00,87.16,87.18,87.11,87.15,6574.0,68.4252,68.4409,68.386,68.4174,6574.0
2019-07-24 12:00:00,87.15,87.15,87.08,87.11,7589.0,68.4174,68.4174,68.3624,68.386,7589.0
2019-07-24 12:05:00,87.12,87.13,87.06,87.13,5932.0,68.3938,68.4017,68.3467,68.4017,5932.0
2019-07-24 12:10:00,87.12,87.28,87.12,87.24,12761.0,68.3938,68.5194,68.3938,68.488,12761.0
2019-07-24 12:15:00,87.25,87.28,87.16,87.17,7381.0,68.4959,68.5194,68.4252,68.4331,7381.0
2019-07-24 12:20:00,87.19,87.24,87.19,87.2,5071.0,68.4488,68.488,68.4488,68.4566,5071.0
2019-07-24 12:25:00,87.2,87.25,87.18,87.2,7328.0,68.4566,68.4959,68.4409,68.4566,7328.0
2019-07-24 12:30:00,87.19,87.21,87.14,87.17,8291.0,68.4488,68.4645,68.4095,68.4331,8291.0
2019-07-24 12:35:00,87.18,87.22,87.15,87.18,7280.0,68.4409,68.4723,68.4174,68.4409,7280.0
2019-07-24 12:40:00,87.17,87.21,87.14,87.17,9331.0,68.4331,68.4645,68.4095,68.4331,9331.0
2019-07-24 12:45:00,87.16,87.17,87.12,87.14,8501.0,68.4252,68.4331,68.3938,68.4095,8501.0
2019-07-24 12:50:00,87.14,87.19,87.13,87.15,11517.0,68.4095,68.4488,68.4017,68.4174,11517.0
2019-07-24 12:55:00,87.15,87.18,87.1,87.15,7092.0,68.4174,68.4409,68.3781,68.4174,7092.0
2019-07-24 13:00:00,87.15,87.18,87.12,87.14,4572.0,68.4174,68.4409,68.3938,68.4095,4572.0
2019-07-24 13:05:00,87.14,87.16,87.08,87.12,8015.0,68.4095,68.4252,68.3624,68.3938,8015.0
2019-07-24 13:10:00,87.11,87.15,87.09,87.12,7677.0,68.386,68.4174,68.3703,68.3938,7677.0
2019-07-24 13:15:00,87.12,87.12,87.03,87.04,7638.0,68.3938,68.3938,68.3232,68.331,7638.0
2019-07-24 13:20:00,87.03,87.05,87.01,87.05,8950.0,68.3232,68.3389,68.3075,68.3389,8950.0
2019-07-24 13:25:00,87.03,87.07,87.01,87.02,6471.0,68.3232,68.3546,68.3075,68.3153,6471.0
2019-07-24 13:30:00,87.01,87.07,86.98,87.07,19244.0,68.3075,68.3546,68.2839,68.3546,19244.0
2019-07-24 13:35:00,87.06,87.08,87.03,87.03,7696.0,68.3467,68.3624,68.3232,68.3232,7696.0
2019-07-24 13:40:00,87.03,87.1,87.03,87.09,11860.0,68.3232,68.3781,68.3232,68.3703,11860.0
2019-07-24 13:45:00,87.09,87.18,87.08,87.15,7402.0,68.3703,68.4409,68.3624,68.4174,7402.0
2019-07-24 13:50:00,87.15,87.17,87.11,87.14,6719.0,68.4174,68.4331,68.386,68.4095,6719.0
2019-07-24 13:55:00,87.13,87.14,87.08,87.08,7134.0,68.4017,68.4095,68.3624,68.3624,7134.0
2019-07-24 14:00:00,87.09,87.14,87.07,87.14,7465.0,68.3703,68.4095,68.3546,68.4095,7465.0
2019-07-24 14:05:00,87.15,87.15,87.05,87.06,7729.0,68.4174,68.4174,68.3389,68.3467,7729.0
2019-07-24 14:10:00,87.05,87.1,87.03,87.07,12188.0,68.3389,68.3781,68.3232,68.3546,12188.0
2019-07-24 14:15:00,87.06,87.11,87.05,87.05,24372.0,68.3467,68.386,68.3389,68.3389,24372.0
2019-07-24 14:20:00,87.06,87.06,87.01,87.01,20535.0,68.3467,68.3467,68.3075,68.3075,20535.0
2019-07-24 14:25:00,87.01,87.04,87.01,87.03,8486.0,68.3075,68.331,68.3075,68.3232,8486.0
2019-07-24 14:30:00,87.05,87.08,87.03,87.07,31940.0,68.3389,68.3624,68.3232,68.3546,31940.0
2019-07-24 14:35:00,87.06,87.12,87.06,87.07,13813.0,68.3467,68.3938,68.3467,68.3546,13813.0
2019-07-24 14:40:00,87.08,87.1,87.0,87.01,8926.0,68.3624,68.3781,68.2996,68.3075,8926.0
2019-07-24 14:45:00,87.0,87.06,86.98,87.04,29117.0,68.2996,68.3467,68.2839,68.331,29117.0
2019-07-24 14:50:00,87.05,87.05,87.01,87.05,10480.0,68.3389,68.3389,68.3075,68.3389,10480.0
2019-07-24 14:55:00,87.05,87.1,87.01,87.05,17305.0,68.3389,68.3781,68.3075,68.3389,17305.0
2019-07-24 15:00:00,87.06,87.13,87.04,87.09,24054.0,68.3467,68.4017,68.331,68.3703,24054.0
2019-07-24 15:05:00,87.1,87.11,87.03,87.08,20983.0,68.3781,68.386,68.3232,68.3624,20983.0
2019-07-24 15:10:00,87.07,87.15,87.07,87.12,45027.0,68.3546,68.4174,68.3546,68.3938,45027.0
2019-07-24 15:15:00,87.11,87.12,87.07,87.09,17038.0,68.386,68.3938,68.3546,68.3703,17038.0
2019-07-24 15:20:00,87.09,87.12,87.07,87.1,18914.0,68.3703,68.3938,68.3546,68.3781,18914.0
2019-07-24 15:25:00,87.11,87.11,87.0,87.05,25610.0,68.386,68.386,68.2996,68.3389,25610.0
2019-07-24 15:30:00,87.05,87.08,86.95,86.95,42164.0,68.3389,68.3624,68.2604,68.2604,42164.0
2019-07-24 15:35:00,86.95,86.98,86.8,86.87,71785.0,68.2604,68.2839,68.1426,68.1976,71785.0
2019-07-24 15:40:00,86.87,87.02,86.86,86.99,51363.0,68.1976,68.3153,68.1897,68.2918,51363.0
2019-07-24 15:45:00,86.99,87.1,86.97,87.08,51865.0,68.2918,68.3781,68.2761,68.3624,51865.0
2019-07-24 15:50:00,87.08,87.28,87.05,87.25,67376.0,68.3624,68.5194,68.3389,68.4959,67376.0
2019-07-24 15:55:00,87.26,87.28,87.11,87.16,165570.0,68.5037,68.5194,68.386,68.4252,165570.0
2019-07-25 09:30:00,86.9,87.1,86.82,86.82,42039.0,68.2211,68.3781,68.1583,68.1583,42039.0
2019-07-25 09:35:00,86.9,87.37,86.9,87.12,23739.0,68.2211,68.5901,68.2211,68.3938,23739.0
2019-07-25 09:40:00,87.15,87.39,87.08,87.34,20417.0,68.4174,68.6058,68.3624,68.5665,20417.0
2019-07-25 09:45:00,87.35,87.37,87.21,87.25,12317.0,68.5744,68.5901,68.4645,68.4959,12317.0
2019-07-25 09:50:00,87.24,87.26,87.04,87.04,8686.0,68.488,68.5037,68.331,68.331,8686.0
2019-07-25 09:55:00,87.0,87.02,86.78,86.78,15003.0,68.2996,68.3153,68.1269,68.1269,15003.0
2019-07-25 10:00:00,86.79,86.81,86.7,86.77,33187.0,68.1348,68.1505,68.0641,68.1191,33187.0
2019-07-25 10:05:00,86.75,86.79,86.64,86.66,31604.0,68.1034,68.1348,68.017,68.0327,31604.0
2019-07-25 10:10:00,86.67,86.76,86.6,86.75,26756.0,68.0406,68.1112,67.9856,68.1034,26756.0
2019-07-25 10:15:00,86.74,86.81,86.68,86.73,13787.0,68.0955,68.1505,68.0484,68.0877,13787.0
2019-07-25 10:20:00,86.72,86.76,86.67,86.71,17949.0,68.0798,68.1112,68.0406,68.072,17949.0
2019-07-25 10:25:00,86.69,86.72,86.66,86.7,8169.0,68.0563,68.0798,68.0327,68.0641,8169.0
2019-07-25 10:30:00,86.69,86.7,86.58,86.59,14327.0,68.0563,68.0641,67.9699,67.9777,14327.0
2019-07-25 10:35:00,86.59,86.6,86.43,86.45,38288.0,67.9777,67.9856,67.8521,67.8678,38288.0
2019-07-25 10:40:00,86.46,86.5,86.4,86.41,15540.0,67.8757,67.9071,67.8286,67.8364,15540.0
2019-07-25 10:45:00,86.4,86.52,86.36,86.42,26462.0,67.8286,67.9228,67.7972,67.8443,26462.0
2019-07-25 10:50:00,86.41,86.51,86.38,86.43,24557.0,67.8364,67.9149,67.8129,67.8521,24557.0
2019-07-25 10:55:00,86.44,86.44,86.35,86.35,18363.0,67.86,67.86,67.7893,67.7893,18363.0
2019-07-25 11:00:00,86.36,86.45,86.36,86.39,20035.0,67.7972,67.8678,67.7972,67.8207,20035.0
2019-07-25 11:05:00,86.39,86.4,86.27,86.28,21626.0,67.8207,67.8286,67.7265,67.7344,21626.0
2019-07-25 11:10:00,86.28,86.3,86.19,86.3,23682.0,67.7344,67.7501,67.6637,67.7501,23682.0
2019-07-25 11:15:00,86.29,86.4,86.28,86.31,11561.0,67.7422,67.8286,67.7344,67.7579,11561.0
2019-07-25 11:20:00,86.32,86.49,86.32,86.47,11855.0,67.7658,67.8992,67.7658,67.8835,11855.0
2019-07-25 11:25:00,86.47,86.6,86.41,86.56,12630.0,67.8835,67.9856,67.8364,67.9542,12630.0
2019-07-25 11:30:00,86.58,86.6,86.48,86.51,24134.0,67.9699,67.9856,67.8914,67.9149,24134.0
2019-07-25 11:35:00,86.53,86.53,86.42,86.47,18994.0,67.9306,67.9306,67.8443,67.8835,18994.0
2019-07-25 11:40:00,86.47,86.53,86.45,86.46,23298.0,67.8835,67.9306,67.8678,67.8757,23298.0
2019-07-25 11:45:00,86.46,86.46,86.38,86.43,8394.0,67.8757,67.8757,67.8129,67.8521,8394.0
2019-07-25 11:50:00,86.43,86.44,86.35,86.37,13911.0,67.8521,67.86,67.7893,67.805,13911.0
2019-07-25 11:55:00,86.38,86.44,86.38,86.41,8085.0,67.8129,67.86,67.8129,67.8364,8085.0
2019-07-25 12:00:00,86.4,86.4,86.27,86.27,65463.0,67.8286,67.8286,67.7265,67.7265,65463.0
2019-07-25 12:05:00,86.28,86.32,86.26,86.29,6098.0,67.7344,67.7658,67.7187,67.7422,6098.0
2019-07-25 12:10:00,86.29,86.37,86.25,86.34,12720.0,67.7422,67.805,67.7108,67.7815,12720.0
2019-07-25 12:15:00,86.34,86.36,86.31,86.31,14626.0,67.7815,67.7972,67.7579,67.7579,14626.0
2019-07-25 12:20:00,86.31,86.33,86.26,86.29,23455.0,67.7579,67.7736,67.7187,67.7422,23455.0
2019-07-25 12:25:00,86.28,86.28,86.21,86.21,15238.0,67.7344,67.7344,67.6794,67.6794,15238.0
2019-07-25 12:30:00,86.21,86.28,86.2,86.23,13343.0,67.6794,67.7344,67.6716,67.6951,13343.0
2019-07-25 12:35:00,86.23,86.28,86.21,86.24,9873.0,67.6951,67.7344,67.6794,67.703,9873.0
2019-07-25 12:40:00,86.26,86.27,86.19,86.26,12761.0,67.7187,67.7265,67.6637,67.7187,12761.0
2019-07-25 12:45:00,86.27,86.36,86.27,86.28,13667.0,67.7265,67.7972,67.7265,67.7344,13667.0
2019-07-25 12:50:00,86.28,86.3,86.19,86.22,8933.0,67.7344,67.7501,67.6637,67.6873,8933.0
2019-07-25 12:55:00,86.22,86.41,86.22,86.38,24558.0,67.6873,67.8364,67.6873,67.8129,24558.0
2019-07-25 13:00:00,86.38,86.4,86.28,86.28,13686.0,67.8129,67.8286,67.7344,67.7344,13686.0
2019-07-25 13:05:00,86.27,86.37,86.27,86.32,67638.0,67.7265,67.805,67.7265,67.7658,67638.0
2019-07-25 13:10:00,86.33,86.36,86.28,86.32,51554.0,67.7736,67.7972,67.7344,67.7658,51554.0
2019-07-25 13:15:00,86.31,86.45,86.3,86.44,78626.0,67.7579,67.8678,67.7501,67.86,78626.0
2019-07-25 13:20:00,86.44,86.44,86.33,86.39,22484.0,67.86,67.86,67.7736,67.8207,22484.0
2019-07-25 13:25:00,86.4,86.44,86.38,86.41,14259.0,67.8286,67.86,67.8129,67.8364,14259.0
2019-07-25 13:30:00,86.41,86.5,86.4,86.48,28559.0,67.8364,67.9071,67.8286,67.8914,28559.0
2019-07-25 13:35:00,86.47,86.47,86.38,86.41,13797.0,67.8835,67.8835,67.8129,67.8364,13797.0
2019-07-25 13:40:00,86.41,86.65,86.4,86.6,94244.0,67.8364,68.0249,67.8286,67.9856,94244.0
2019-07-25 13:45:00,86.6,86.61,86.5,86.54,16768.0,67.9856,67.9934,67.9071,67.9385,16768.0
2019-07-25 13:50:00,86.56,86.59,86.46,86.46,13224.0,67.9542,67.9777,67.8757,67.8757,13224.0
2019-07-25 13:55:00,86.47,86.51,86.43,86.43,49337.0,67.8835,67.9149,67.8521,67.8521,49337.0
2019-07-25 14:00:00,86.43,86.56,86.43,86.54,17610.0,67.8521,67.9542,67.8521,67.9385,17610.0
2019-07-25 14:05:00,86.54,86.54,86.48,86.52,11381.0,67.9385,67.9385,67.8914,67.9228,11381.0
2019-07-25 14:10:00,86.55,86.66,86.55,86.65,10458.0,67.9463,68.0327,67.9463,68.0249,10458.0
2019-07-25 14:15:00,86.65,86.74,86.65,86.7,21160.0,68.0249,68.0955,68.0249,68.0641,21160.0
2019-07-25 14:20:00,86.7,86.72,86.65,86.66,8400.0,68.0641,68.0798,68.0249,68.0327,8400.0
2019-07-25 14:25:00,86.7,86.7,86.65,86.67,10997.0,68.0641,68.0641,68.0249,68.0406,10997.0
2019-07-25 14:30:00,86.67,86.71,86.62,86.63,9589.0,68.0406,68.072,68.0013,68.0092,9589.0
2019-07-25 14:35:00,86.64,86.65,86.55,86.56,14369.0,68.017,68.0249,67.9463,67.9542,14369.0
2019-07-25 14:40:00,86.54,86.59,86.54,86.54,15201.0,67.9385,67.9777,67.9385,67.9385,15201.0
2019-07-25 14:45:00,86.54,86.57,86.39,86.41,15978.0,67.9385,67.962,67.8207,67.8364,15978.0
2019-07-25 14:50:00,86.41,86.45,86.33,86.34,22046.0,67.8364,67.8678,67.7736,67.7815,22046.0
2019-07-25 14:55:00,86.33,86.38,86.31,86.31,14904.0,67.7736,67.8129,67.7579,67.7579,14904.0
2019-07-25 15:00:00,86.3,86.36,86.24,86.24,18350.0,67.7501,67.7972,67.703,67.703,18350.0
2019-07-25 15:05:00,86.23,86.3,86.2,86.26,15275.0,67.6951,67.7501,67.6716,67.7187,15275.0
2019-07-25 15:10:00,86.27,86.28,86.19,86.22,25688.0,67.7265,67.7344,67.6637,67.6873,25688.0
2019-07-25 15:15:00,86.21,86.23,86.18,86.19,22586.0,67.6794,67.6951,67.6559,67.6637,22586.0
2019-07-25 15:20:00,86.19,86.27,86.18,86.23,21773.0,67.6637,67.7265,67.6559,67.6951,21773.0
2019-07-25 15:25:00,86.23,86.29,86.22,86.25,13732.0,67.6951,67.7422,67.6873,67.7108,13732.0
2019-07-25 15:30:00,86.26,86.29,86.2,86.22,26150.0,67.7187,67.7422,67.6716,67.6873,26150.0
2019-07-25 15:35:00,86.22,86.23,86.17,86.22,37273.0,67.6873,67.6951,67.648,67.6873,37273.0
2019-07-25 15:40:00,86.23,86.37,86.22,86.31,40316.0,67.6951,67.805,67.6873,67.7579,40316.0
2019-07-25 15:45:00,86.32,86.34,86.22,86.31,45075.0,67.7658,67.7815,67.6873,67.7579,45075.0
2019-07-25 15:50:00,86.33,86.47,86.3,86.42,73284.0,67.7736,67.8835,67.7501,67.8443,73284.0
2019-07-25 15:55:00,86.42,86.49,86.27,86.49,164060.0,67.8443,67.8992,67.7265,67.8992,164060.0
2019-07-26 09:30:00,86.5,86.69,86.44,86.52,77122.0,67.9071,68.0563,67.86,67.9228,77122.0
2019-07-26 09:35:00,86.55,86.78,86.55,86.66,27190.0,67.9463,68.1269,67.9463,68.0327,27190.0
2019-07-26 09:40:00,86.65,86.71,86.54,86.65,16656.0,68.0249,68.072,67.9385,68.0249,16656.0
2019-07-26 09:45:00,86.65,86.67,86.44,86.52,19002.0,68.0249,68.0406,67.86,67.9228,19002.0
2019-07-26 09:50:00,86.49,86.59,86.43,86.46,29048.0,67.8992,67.9777,67.8521,67.8757,29048.0
2019-07-26 09:55:00,86.45,86.45,86.27,86.32,49332.0,67.8678,67.8678,67.7265,67.7658,49332.0
2019-07-26 10:00:00,86.31,86.44,86.29,86.4,27633.0,67.7579,67.86,67.7422,67.8286,27633.0
2019-07-26 10:05:00,86.39,86.59,86.35,86.58,24483.0,67.8207,67.9777,67.7893,67.9699,24483.0
2019-07-26 10:10:00,86.59,86.68,86.59,86.62,18691.0,67.9777,68.0484,67.9777,68.0013,18691.0
2019-07-26 10:15:00,86.64,86.76,86.64,86.67,21711.0,68.017,68.1112,68.017,68.0406,21711.0
2019-07-26 10:20:00,86.66,86.79,86.63,86.71,109872.0,68.0327,68.1348,68.0092,68.072,109872.0
2019-07-26 10:25:00,86.69,86.74,86.62,86.7,13034.0,68.0563,68.0955,68.0013,68.0641,13034.0
2019-07-26 10:30:00,86.72,86.89,86.72,86.89,123005.0,68.0798,68.2133,68.0798,68.2133,123005.0
2019-07-26 10:35:00,86.9,86.93,86.87,86.91,10257.0,68.2211,68.2447,68.1976,68.229,10257.0
2019-07-26 10:40:00,86.9,86.94,86.85,86.91,10692.0,68.2211,68.2525,68.1819,68.229,10692.0
2019-07-26 10:45:00,86.86,86.91,86.83,86.88,11557.0,68.1897,68.229,68.1662,68.2054,11557.0
2019-07-26 10:50:00,86.86,86.98,86.86,86.98,11597.0,68.1897,68.2839,68.1897,68.2839,11597.0
2019-07-26 10:55:00,86.95,86.95,86.88,86.89,26497.0,68.2604,68.2604,68.2054,68.2133,26497.0
2019-07-26 11:00:00,86.88,87.04,86.87,87.04,16670.0,68.2054,68.331,68.1976,68.331,16670.0
2019-07-26 11:05:00,87.03,87.07,86.99,87.02,15432.0,68.3232,68.3546,68.2918,68.3153,15432.0
2019-07-26 11:10:00,87.02,87.04,86.9,86.92,25029.0,68.3153,68.331,68.2211,68.2368,25029.0
2019-07-26 11:15:00,86.93,86.99,86.91,86.91,194459.0,68.2447,68.2918,68.229,68.229,194459.0
2019-07-26 11:20:00,86.9,86.91,86.83,86.86,12499.0,68.2211,68.229,68.1662,68.1897,12499.0
2019-07-26 11:25:00,86.86,86.88,86.8,86.84,14930.0,68.1897,68.2054,68.1426,68.174,14930.0
2019-07-26 11:30:00,86.86,86.99,86.83,86.97,15163.0,68.1897,68.2918,68.1662,68.2761,15163.0
2019-07-26 11:35:00,86.98,87.08,86.95,87.07,6844.0,68.2839,68.3624,68.2604,68.3546,6844.0
2019-07-26 11:40:00,87.04,87.06,86.88,86.91,18254.0,68.331,68.3467,68.2054,68.229,18254.0
2019-07-26 11:45:00,86.92,86.95,86.9,86.92,7933.0,68.2368,68.2604,68.2211,68.2368,7933.0
2019-07-26 11:50:00,86.91,86.93,86.8,86.81,11412.0,68.229,68.2447,68.1426,68.1505,11412.0
2019-07-26 11:55:00,86.81,86.83,86.78,86.8,7105.0,68.1505,68.1662,68.1269,68.1426,7105.0
2019-07-26 12:00:00,86.78,86.79,86.69,86.71,24990.0,68.1269,68.1348,68.0563,68.072,24990.0
2019-07-26 12:05:00,86.71,86.77,86.69,86.76,9687.0,68.072,68.1191,68.0563,68.1112,9687.0
2019-07-26 12:10:00,86.76,86.77,86.7,86.72,12579.0,68.1112,68.1191,68.0641,68.0798,12579.0
2019-07-26 12:15:00,86.72,86.84,86.72,86.82,14115.0,68.0798,68.174,68.0798,68.1583,14115.0
2019-07-26 12:20:00,86.82,86.86,86.8,86.85,13926.0,68.1583,68.1897,68.1426,68.1819,13926.0
2019-07-26 12:25:00,86.85,86.85,86.77,86.82,15690.0,68.1819,68.1819,68.1191,68.1583,15690.0
2019-07-26 12:30:00,86.81,86.82,86.77,86.81,7931.0,68.1505,68.1583,68.1191,68.1505,7931.0
2019-07-26 12:35:00,86.8,86.8,86.76,86.76,9806.0,68.1426,68.1426,68.1112,68.1112,9806.0
2019-07-26 12:40:00,86.77,86.8,86.74,86.74,8032.0,68.1191,68.1426,68.0955,68.0955,8032.0
2019-07-26 12:45:00,86.73,86.76,86.69,86.69,16429.0,68.0877,68.1112,68.0563,68.0563,16429.0
2019-07-26 12:50:00,86.69,86.71,86.64,86.69,15148.0,68.0563,68.072,68.017,68.0563,15148.0
2019-07-26 12:55:00,86.69,86.72,86.67,86.69,5932.0,68.0563,68.0798,68.0406,68.0563,5932.0
2019-07-26 13:00:00,86.7,86.72,86.67,86.7,8121.0,68.0641,68.0798,68.0406,68.0641,8121.0
2019-07-26 13:05:00,86.7,86.76,86.69,86.7,7999.0,68.0641,68.1112,68.0563,68.0641,7999.0
2019-07-26 13:10:00,86.71,86.73,86.67,86.72,7769.0,68.072,68.0877,68.0406,68.0798,7769.0
2019-07-26 13:15:00,86.72,86.74,86.67,86.72,10889.0,68.0798,68.0955,68.0406,68.0798,10889.0
2019-07-26 13:20:00,86.73,86.79,86.73,86.79,5178.0,68.0877,68.1348,68.0877,68.1348,5178.0
2019-07-26 13:25:00,86.79,86.79,86.71,86.72,10527.0,68.1348,68.1348,68.072,68.0798,10527.0
2019-07-26 13:30:00,86.73,86.77,86.72,86.77,4250.0,68.0877,68.1191,68.0798,68.1191,4250.0
2019-07-26 13:35:00,86.77,86.77,86.71,86.72,9279.0,68.1191,68.1191,68.072,68.0798,9279.0
2019-07-26 13:40:00,86.72,86.77,86.69,86.76,12314.0,68.0798,68.1191,68.0563,68.1112,12314.0
2019-07-26 13:45:00,86.75,86.75,86.68,86.73,14867.0,68.1034,68.1034,68.0484,68.0877,14867.0
2019-07-26 13:50:00,86.72,86.74,86.69,86.71,11605.0,68.0798,68.0955,68.0563,68.072,11605.0
2019-07-26 13:55:00,86.71,86.76,86.71,86.76,6934.0,68.072,68.1112,68.072,68.1112,6934.0
2019-07-26 14:00:00,86.76,86.8,86.76,86.77,4316.0,68.1112,68.1426,68.1112,68.1191,4316.0
2019-07-26 14:05:00,86.76,86.77,86.64,86.66,28167.0,68.1112,68.1191,68.017,68.0327,28167.0
2019-07-26 14:10:00,86.68,86.68,86.6,86.6,15017.0,68.0484,68.0484,67.9856,67.9856,15017.0
2019-07-26 14:15:00,86.59,86.63,86.57,86.63,10445.0,67.9777,68.0092,67.962,68.0092,10445.0
2019-07-26 14:20:00,86.63,86.65,86.6,86.63,7315.0,68.0092,68.0249,67.9856,68.0092,7315.0
2019-07-26 14:25:00,86.64,86.75,86.64,86.73,6327.0,68.017,68.1034,68.017,68.0877,6327.0
2019-07-26 14:30:00,86.74,86.75,86.66,86.68,10456.0,68.0955,68.1034,68.0327,68.0484,10456.0
2019-07-26 14:35:00,86.68,86.72,86.67,86.67,7761.0,68.0484,68.0798,68.0406,68.0406,7761.0
2019-07-26 14:40:00,86.68,86.69,86.63,86.65,5647.0,68.0484,68.0563,68.0092,68.0249,5647.0
2019-07-26 14:45:00,86.65,86.69,86.62,86.66,6478.0,68.0249,68.0563,68.0013,68.0327,6478.0
2019-07-26 14:50:00,86.66,86.72,86.64,86.72,10957.0,68.0327,68.0798,68.017,68.0798,10957.0
2019-07-26 14:55:00,86.74,86.79,86.72,86.77,12577.0,68.0955,68.1348,68.0798,68.1191,12577.0
2019-07-26 15:00:00,86.76,86.76,86.71,86.76,6863.0,68.1112,68.1112,68.072,68.1112,6863.0
2019-07-26 15:05:00,86.76,86.76,86.72,86.74,6478.0,68.1112,68.1112,68.0798,68.0955,6478.0
2019-07-26 15:10:00,86.74,86.85,86.74,86.82,12828.0,68.0955,68.1819,68.0955,68.1583,12828.0
2019-07-26 15:15:00,86.82,86.85,86.8,86.83,11549.0,68.1583,68.1819,68.1426,68.1662,11549.0
2019-07-26 15:20:00,86.82,86.88,86.8,86.87,20345.0,68.1583,68.2054,68.1426,68.1976,20345.0
2019-07-26 15:25:00,86.87,86.87,86.81,86.84,18768.0,68.1976,68.1976,68.1505,68.174,18768.0
2019-07-26 15:30:00,86.82,86.91,86.82,86.85,23463.0,68.1583,68.229,68.1583,68.1819,23463.0
2019-07-26 15:35:00,86.86,86.97,86.85,86.95,27879.0,68.1897,68.2761,68.1819,68.2604,27879.0
2019-07-26 15:40:00,86.95,86.96,86.88,86.91,24478.0,68.2604,68.2682,68.2054,68.229,24478.0
2019-07-26 15:45:00,86.9,86.97,86.89,86.94,31507.0,68.2211,68.2761,68.2133,68.2525,31507.0
2019-07-26 15:50:00,86.94,86.99,86.85,86.85,57610.0,68.2525,68.2918,68.1819,68.1819,57610.0
2019-07-26 15:55:00,86.84,86.92,86.75,86.91,135021.0,68.174,68.2368,68.1034,68.229,135021.0
2019-07-29 09:30:00,87.23,87.39,87.06,87.17,43300.0,68.4802,68.6058,68.3467,68.4331,43300.0
2019-07-29 09:35:00,87.14,87.2,87.04,87.11,17353.0,68.4095,68.4566,68.331,68.386,17353.0
2019-07-29 09:40:00,87.13,87.37,87.09,87.35,14847.0,68.4017,68.5901,68.3703,68.5744,14847.0
2019-07-29 09:45:00,87.34,87.34,87.09,87.13,14562.0,68.5665,68.5665,68.3703,68.4017,14562.0
2019-07-29 09:50:00,87.13,87.26,87.09,87.25,41886.0,68.4017,68.5037,68.3703,68.4959,41886.0
2019-07-29 09:55:00,87.28,87.47,87.28,87.41,20917.0,68.5194,68.6686,68.5194,68.6215,20917.0
2019-07-29 10:00:00,87.42,87.42,87.34,87.39,19425.0,68.6293,68.6293,68.5665,68.6058,19425.0
2019-07-29 10:05:00,87.38,87.53,87.36,87.53,9310.0,68.5979,68.7157,68.5822,68.7157,9310.0
2019-07-29 10:10:00,87.53,87.7,87.49,87.7,28296.0,68.7157,68.8492,68.6843,68.8492,28296.0
2019-07-29 10:15:00,87.72,87.8,87.67,87.72,16847.0,68.8649,68.9277,68.8256,68.8649,16847.0
2019-07-29 10:20:00,87.73,87.81,87.69,87.8,33600.0,68.8727,68.9355,68.8413,68.9277,33600.0
2019-07-29 10:25:00,87.81,87.83,87.68,87.68,23293.0,68.9355,68.9512,68.8335,68.8335,23293.0
2019-07-29 10:30:00,87.67,87.7,87.55,87.58,34139.0,68.8256,68.8492,68.7314,68.755,34139.0
2019-07-29 10:35:00,87.56,87.63,87.56,87.62,18277.0,68.7392,68.7942,68.7392,68.7864,18277.0
2019-07-29 10:40:00,87.61,87.65,87.51,87.53,13211.0,68.7785,68.8099,68.7,68.7157,13211.0
2019-07-29 10:45:00,87.55,87.58,87.37,87.39,19638.0,68.7314,68.755,68.5901,68.6058,19638.0
2019-07-29 10:50:00,87.38,87.41,87.28,87.32,23023.0,68.5979,68.6215,68.5194,68.5508,23023.0
2019-07-29 10:55:00,87.3,87.34,87.18,87.18,12087.0,68.5351,68.5665,68.4409,68.4409,12087.0
2019-07-29 11:00:00,87.19,87.22,87.14,87.14,5834.0,68.4488,68.4723,68.4095,68.4095,5834.0
2019-07-29 11:05:00,87.13,87.18,87.11,87.13,9570.0,68.4017,68.4409,68.386,68.4017,9570.0
2019-07-29 11:10:00,87.13,87.25,87.12,87.15,11877.0,68.4017,68.4959,68.3938,68.4174,11877.0
2019-07-29 11:15:00,87.14,87.22,87.11,87.2,15384.0,68.4095,68.4723,68.386,68.4566,15384.0
2019-07-29 11:20:00,87.2,87.24,87.17,87.17,8409.0,68.4566,68.488,68.4331,68.4331,8409.0
2019-07-29 11:25:00,87.18,87.21,87.15,87.17,11626.0,68.4409,68.4645,68.4174,68.4331,11626.0
2019-07-29 11:30:00,87.16,87.2,87.15,87.17,11530.0,68.4252,68.4566,68.4174,68.4331,11530.0
2019-07-29 11:35:00,87.16,87.2,87.14,87.17,17070.0,68.4252,68.4566,68.4095,68.4331,17070.0
2019-07-29 11:40:00,87.19,87.24,87.16,87.24,9995.0,68.4488,68.488,68.4252,68.488,9995.0
2019-07-29 11:45:00,87.23,87.27,87.18,87.2,7617.0,68.4802,68.5116,68.4409,68.4566,7617.0
2019-07-29 11:50:00,87.21,87.24,87.17,87.19,7391.0,68.4645,68.488,68.4331,68.4488,7391.0
2019-07-29 11:55:00,87.17,87.2,87.15,87.17,12444.0,68.4331,68.4566,68.4174,68.4331,12444.0
2019-07-29 12:00:00,87.16,87.22,87.16,87.21,10979.0,68.4252,68.4723,68.4252,68.4645,10979.0
2019-07-29 12:05:00,87.2,87.24,87.17,87.17,11045.0,68.4566,68.488,68.4331,68.4331,11045.0
2019-07-29 12:10:00,87.18,87.24,87.17,87.24,9352.0,68.4409,68.488,68.4331,68.488,9352.0
2019-07-29 12:15:00,87.24,87.3,87.22,87.23,21104.0,68.488,68.5351,68.4723,68.4802,21104.0
2019-07-29 12:20:00,87.22,87.22,87.17,87.19,12424.0,68.4723,68.4723,68.4331,68.4488,12424.0
2019-07-29 12:25:00,87.18,87.22,87.18,87.2,14244.0,68.4409,68.4723,68.4409,68.4566,14244.0
2019-07-29 12:30:00,87.2,87.21,87.14,87.15,10186.0,68.4566,68.4645,68.4095,68.4174,10186.0
2019-07-29 12:35:00,87.16,87.22,87.16,87.2,6510.0,68.4252,68.4723,68.4252,68.4566,6510.0
2019-07-29 12:40:00,87.18,87.19,87.05,87.06,23885.0,68.4409,68.4488,68.3389,68.3467,23885.0
2019-07-29 12:45:00,87.05,87.17,87.04,87.13,10471.0,68.3389,68.4331,68.331,68.4017,10471.0
2019-07-29 12:50:00,87.13,87.15,87.12,87.14,6180.0,68.4017,68.4174,68.3938,68.4095,6180.0
2019-07-29 12:55:00,87.15,87.17,87.14,87.16,31716.0,68.4174,68.4331,68.4095,68.4252,31716.0
2019-07-29 13:00:00,87.15,87.16,87.03,87.15,30188.0,68.4174,68.4252,68.3232,68.4174,30188.0
2019-07-29 13:05:00,87.16,87.16,87.02,87.03,21048.0,68.4252,68.4252,68.3153,68.3232,21048.0
2019-07-29 13:10:00,87.03,87.15,87.02,87.15,6802.0,68.3232,68.4174,68.3153,68.4174,6802.0
2019-07-29 13:15:00,87.15,87.24,87.15,87.21,12793.0,68.4174,68.488,68.4174,68.4645,12793.0
2019-07-29 13:20:00,87.2,87.23,87.16,87.2,5526.0,68.4566,68.4802,68.4252,68.4566,5526.0
2019-07-29 13:25:00,87.2,87.22,87.17,87.19,9039.0,68.4566,68.4723,68.4331,68.4488,9039.0
2019-07-29 13:30:00,87.2,87.22,87.17,87.22,32022.0,68.4566,68.4723,68.4331,68.4723,32022.0
2019-07-29 13:35:00,87.22,87.28,87.21,87.28,6091.0,68.4723,68.5194,68.4645,68.5194,6091.0
2019-07-29 13:40:00,87.28,87.29,87.15,87.19,9944.0,68.5194,68.5273,68.4174,68.4488,9944.0
2019-07-29 13:45:00,87.19,87.28,87.17,87.27,6902.0,68.4488,68.5194,68.4331,68.5116,6902.0
2019-07-29 13:50:00,87.27,87.29,87.2,87.2,14470.0,68.5116,68.5273,68.4566,68.4566,14470.0
2019-07-29 13:55:00,87.21,87.24,87.18,87.2,20385.0,68.4645,68.488,68.4409,68.4566,20385.0
2019-07-29 14:00:00,87.18,87.2,87.15,87.19,9115.0,68.4409,68.4566,68.4174,68.4488,9115.0
2019-07-29 14:05:00,87.19,87.19,87.1,87.15,21637.0,68.4488,68.4488,68.3781,68.4174,21637.0
2019-07-29 14:10:00,87.15,87.22,87.14,87.18,6627.0,68.4174,68.4723,68.4095,68.4409,6627.0
2019-07-29 14:15:00,87.15,87.22,87.14,87.2,8355.0,68.4174,68.4723,68.4095,68.4566,8355.0
2019-07-29 14:20:00,87.19,87.23,87.15,87.22,21859.0,68.4488,68.4802,68.4174,68.4723,21859.0
2019-07-29 14:25:00,87.22,87.38,87.2,87.37,10997.0,68.4723,68.5979,68.4566,68.5901,10997.0
2019-07-29 14:30:00,87.37,87.48,87.37,87.48,13472.0,68.5901,68.6764,68.5901,68.6764,13472.0
2019-07-29 14:35:00,87.47,87.58,87.46,87.58,15644.0,68.6686,68.755,68.6607,68.755,15644.0
2019-07-29 14:40:00,87.57,87.57,87.47,87.49,11026.0,68.7471,68.7471,68.6686,68.6843,11026.0
2019-07-29 14:45:00,87.49,87.54,87.44,87.48,9790.0,68.6843,68.7235,68.645,68.6764,9790.0
2019-07-29 14:50:00,87.48,87.54,87.44,87.53,7092.0,68.6764,68.7235,68.645,68.7157,7092.0
2019-07-29 14:55:00,87.52,87.57,87.49,87.57,6875.0,68.7078,68.7471,68.6843,68.7471,6875.0
2019-07-29 15:00:00,87.58,87.64,87.53,87.61,14855.0,68.755,68.8021,68.7157,68.7785,14855.0
2019-07-29 15:05:00,87.59,87.59,87.52,87.57,10682.0,68.7628,68.7628,68.7078,68.7471,10682.0
2019-07-29 15:10:00,87.56,87.57,87.52,87.52,11347.0,68.7392,68.7471,68.7078,68.7078,11347.0
2019-07-29 15:15:00,87.52,87.57,87.49,87.57,15671.0,68.7078,68.7471,68.6843,68.7471,15671.0
2019-07-29 15:20:00,87.58,87.68,87.56,87.65,23668.0,68.755,68.8335,68.7392,68.8099,23668.0
2019-07-29 15:25:00,87.65,87.73,87.64,87.68,51164.0,68.8099,68.8727,68.8021,68.8335,51164.0
2019-07-29 15:30:00,87.68,87.79,87.66,87.67,23127.0,68.8335,68.9198,68.8178,68.8256,23127.0
2019-07-29 15:35:00,87.68,87.78,87.68,87.76,24908.0,68.8335,68.912,68.8335,68.8963,24908.0
2019-07-29 15:40:00,87.75,87.86,87.74,87.85,51580.0,68.8884,68.9748,68.8806,68.9669,51580.0
2019-07-29 15:45:00,87.84,87.88,87.69,87.7,40455.0,68.9591,68.9905,68.8413,68.8492,40455.0
2019-07-29 15:50:00,87.7,87.87,87.69,87.8,79800.0,68.8492,68.9826,68.8413,68.9277,79800.0
2019-07-29 15:55:00,87.8,87.85,87.74,87.79,239065.0,68.9277,68.9669,68.8806,68.9198,239065.0
2019-07-30 09:30:00,87.61,87.99,87.61,87.84,2295.0,68.7785,69.0768,68.7785,68.9591,2295.0
2019-07-30 09:35:00,87.77,87.92,87.63,87.79,49091.0,68.9041,69.0219,68.7942,68.9198,49091.0
2019-07-30 09:40:00,87.79,87.86,87.62,87.71,14131.0,68.9198,68.9748,68.7864,68.857,14131.0
2019-07-30 09:45:00,87.73,87.83,87.58,87.64,9674.0,68.8727,68.9512,68.755,68.8021,9674.0
2019-07-30 09:50:00,87.65,87.95,87.64,87.91,9514.0,68.8099,69.0454,68.8021,69.014,9514.0
2019-07-30 09:55:00,87.93,87.97,87.86,87.95,19862.0,69.0297,69.0611,68.9748,69.0454,19862.0
2019-07-30 10:00:00,87.93,88.02,87.85,87.88,20038.0,69.0297,69.1004,68.9669,68.9905,20038.0
2019-07-30 10:05:00,87.88,87.91,87.62,87.65,13297.0,68.9905,69.014,68.7864,68.8099,13297.0
2019-07-30 10:10:00,87.67,87.79,87.67,87.77,12824.0,68.8256,68.9198,68.8256,68.9041,12824.0
2019-07-30 10:15:00,87.72,87.78,87.71,87.78,8809.0,68.8649,68.912,68.857,68.912,8809.0
2019-07-30 10:20:00,87.78,87.82,87.75,87.75,10953.0,68.912,68.9434,68.8884,68.8884,10953.0
2019-07-30 10:25:00,87.74,87.91,87.74,87.91,5419.0,68.8806,69.014,68.8806,69.014,5419.0
2019-07-30 10:30:00,87.86,87.98,87.86,87.98,21368.0,68.9748,69.069,68.9748,69.069,21368.0
2019-07-30 10:35:00,87.96,88.0,87.92,88.0,6931.0,69.0533,69.0847,69.0219,69.0847,6931.0
2019-07-30 10:40:00,88.01,88.04,87.94,88.01,18508.0,69.0925,69.1161,69.0376,69.0925,18508.0
2019-07-30 10:45:00,88.02,88.15,88.0,88.12,48356.0,69.1004,69.2024,69.0847,69.1789,48356.0
2019-07-30 10:50:00,88.13,88.18,88.02,88.09,33883.0,69.1867,69.226,69.1004,69.1553,33883.0
2019-07-30 10:55:00,88.09,88.15,88.09,88.11,13115.0,69.1553,69.2024,69.1553,69.171,13115.0
2019-07-30 11:00:00,88.1,88.11,88.0,88.03,34734.0,69.1632,69.171,69.0847,69.1082,34734.0
2019-07-30 11:05:00,88.02,88.02,87.91,87.95,17919.0,69.1004,69.1004,69.014,69.0454,17919.0
2019-07-30 11:10:00,87.94,87.98,87.91,87.91,24490.0,69.0376,69.069,69.014,69.014,24490.0
2019-07-30 11:15:00,87.91,87.96,87.73,87.73,45648.0,69.014,69.0533,68.8727,68.8727,45648.0
2019-07-30 11:20:00,87.72,87.75,87.54,87.58,18627.0,68.8649,68.8884,68.7235,68.755,18627.0
2019-07-30 11:25:00,87.58,87.74,87.57,87.73,17271.0,68.755,68.8806,68.7471,68.8727,17271.0
2019-07-30 11:30:00,87.74,87.74,87.61,87.63,19373.0,68.8806,68.8806,68.7785,68.7942,19373.0
2019-07-30 11:35:00,87.62,87.64,87.57,87.59,17702.0,68.7864,68.8021,68.7471,68.7628,17702.0
2019-07-30 11:40:00,87.59,87.62,87.54,87.57,18343.0,68.7628,68.7864,68.7235,68.7471,18343.0
2019-07-30 11:45:00,87.56,87.62,87.52,87.58,9752.0,68.7392,68.7864,68.7078,68.755,9752.0
2019-07-30 11:50:00,87.58,87.63,87.52,87.54,14941.0,68.755,68.7942,68.7078,68.7235,14941.0
2019-07-30 11:55:00,87.52,87.56,87.46,87.51,18886.0,68.7078,68.7392,68.6607,68.7,18886.0
2019-07-30 12:00:00,87.49,87.54,87.49,87.5,12976.0,68.6843,68.7235,68.6843,68.6921,12976.0
2019-07-30 12:05:00,87.49,87.53,87.44,87.5,11292.0,68.6843,68.7157,68.645,68.6921,11292.0
2019-07-30 12:10:00,87.49,87.57,87.47,87.56,9998.0,68.6843,68.7471,68.6686,68.7392,9998.0
2019-07-30 12:15:00,87.57,87.62,87.51,87.51,12594.0,68.7471,68.7864,68.7,68.7,12594.0
2019-07-30 12:20:00,87.5,87.51,87.24,87.31,33931.0,68.6921,68.7,68.488,68.543,33931.0
2019-07-30 12:25:00,87.31,87.36,87.28,87.3,13118.0,68.543,68.5822,68.5194,68.5351,13118.0
2019-07-30 12:30:00,87.29,87.39,87.29,87.36,6177.0,68.5273,68.6058,68.5273,68.5822,6177.0
2019-07-30 12:35:00,87.37,87.41,87.34,87.41,10804.0,68.5901,68.6215,68.5665,68.6215,10804.0
2019-07-30 12:40:00,87.41,87.45,87.39,87.43,8317.0,68.6215,68.6529,68.6058,68.6372,8317.0
2019-07-30 12:45:00,87.42,87.46,87.39,87.39,8780.0,68.6293,68.6607,68.6058,68.6058,8780.0
2019-07-30 12:50:00,87.39,87.52,87.36,87.42,110240.0,68.6058,68.7078,68.5822,68.6293,110240.0
2019-07-30 12:55:00,87.41,87.41,87.29,87.34,11729.0,68.6215,68.6215,68.5273,68.5665,11729.0
2019-07-30 13:00:00,87.34,87.34,87.21,87.23,17766.0,68.5665,68.5665,68.4645,68.4802,17766.0
2019-07-30 13:05:00,87.23,87.32,87.18,87.32,35485.0,68.4802,68.5508,68.4409,68.5508,35485.0
2019-07-30 13:10:00,87.29,87.29,87.23,87.27,8484.0,68.5273,68.5273,68.4802,68.5116,8484.0
2019-07-30 13:15:00,87.25,87.27,87.2,87.25,10837.0,68.4959,68.5116,68.4566,68.4959,10837.0
2019-07-30 13:20:00,87.24,87.26,87.21,87.25,16888.0,68.488,68.5037,68.4645,68.4959,16888.0
2019-07-30 13:25:00,87.25,87.27,87.12,87.17,28297.0,68.4959,68.5116,68.3938,68.4331,28297.0
2019-07-30 13:30:00,87.17,87.19,87.12,87.12,14858.0,68.4331,68.4488,68.3938,68.3938,14858.0
2019-07-30 13:35:00,87.11,87.15,87.02,87.02,16563.0,68.386,68.4174,68.3153,68.3153,16563.0
2019-07-30 13:40:00,87.01,87.02,86.91,86.96,29964.0,68.3075,68.3153,68.229,68.2682,29964.0
2019-07-30 13:45:00,86.97,87.11,86.92,87.1,23278.0,68.2761,68.386,68.2368,68.3781,23278.0
2019-07-30 13:50:00,87.09,87.16,87.08,87.14,12427.0,68.3703,68.4252,68.3624,68.4095,12427.0
2019-07-30 13:55:00,87.11,87.21,87.1,87.18,28404.0,68.386,68.4645,68.3781,68.4409,28404.0
2019-07-30 14:00:00,87.19,87.34,87.18,87.32,19480.0,68.4488,68.5665,68.4409,68.5508,19480.0
2019-07-30 14:05:00,87.34,87.35,87.28,87.33,34093.0,68.5665,68.5744,68.5194,68.5587,34093.0
2019-07-30 14:10:00,87.33,87.33,87.29,87.31,19631.0,68.5587,68.5587,68.5273,68.543,19631.0
2019-07-30 14:15:00,87.32,87.33,87.25,87.27,28676.0,68.5508,68.5587,68.4959,68.5116,28676.0
2019-07-30 14:20:00,87.27,87.35,87.26,87.35,15041.0,68.5116,68.5744,68.5037,68.5744,15041.0
2019-07-30 14:25:00,87.35,87.39,87.23,87.26,22286.0,68.5744,68.6058,68.4802,68.5037,22286.0
2019-07-30 14:30:00,87.27,87.34,87.27,87.29,11214.0,68.5116,68.5665,68.5116,68.5273,11214.0
2019-07-30 14:35:00,87.3,87.3,87.24,87.28,15675.0,68.5351,68.5351,68.488,68.5194,15675.0
2019-07-30 14:40:00,87.29,87.33,87.21,87.28,21809.0,68.5273,68.5587,68.4645,68.5194,21809.0
2019-07-30 14:45:00,87.27,87.31,87.22,87.3,15480.0,68.5116,68.543,68.4723,68.5351,15480.0
2019-07-30 14:50:00,87.31,87.49,87.29,87.48,42964.0,68.543,68.6843,68.5273,68.6764,42964.0
2019-07-30 14:55:00,87.49,87.56,87.46,87.54,25990.0,68.6843,68.7392,68.6607,68.7235,25990.0
2019-07-30 15:00:00,87.56,87.62,87.54,87.6,23561.0,68.7392,68.7864,68.7235,68.7707,23561.0
2019-07-30 15:05:00,87.59,87.62,87.5,87.53,34231.0,68.7628,68.7864,68.6921,68.7157,34231.0
2019-07-30 15:10:00,87.54,87.54,87.43,87.45,12874.0,68.7235,68.7235,68.6372,68.6529,12874.0
2019-07-30 15:15:00,87.44,87.44,87.31,87.31,16660.0,68.645,68.645,68.543,68.543,16660.0
2019-07-30 15:20:00,87.33,87.38,87.3,87.3,16349.0,68.5587,68.5979,68.5351,68.5351,16349.0
2019-07-30 15:25:00,87.31,87.43,87.31,87.4,23289.0,68.543,68.6372,68.543,68.6136,23289.0
2019-07-30 15:30:00,87.4,87.47,87.39,87.43,20380.0,68.6136,68.6686,68.6058,68.6372,20380.0
2019-07-30 15:35:00,87.42,87.5,87.42,87.46,32117.0,68.6293,68.6921,68.6293,68.6607,32117.0
2019-07-30 15:40:00,87.46,87.49,87.41,87.43,70276.0,68.6607,68.6843,68.6215,68.6372,70276.0
2019-07-30 15:45:00,87.43,87.64,87.43,87.62,73839.0,68.6372,68.8021,68.6372,68.7864,73839.0
2019-07-30 15:50:00,87.62,87.68,87.57,87.66,80023.0,68.7864,68.8335,68.7471,68.8178,80023.0
2019-07-30 15:55:00,87.65,87.76,87.61,87.74,228882.0,68.8099,68.8963,68.7785,68.8806,228882.0
2019-07-31 09:30:00,87.62,87.75,87.45,87.47,33266.0,68.7864,68.8884,68.6529,68.6686,33266.0
2019-07-31 09:35:00,87.42,87.65,87.3,87.57,13426.0,68.6293,68.8099,68.5351,68.7471,13426.0
2019-07-31 09:40:00,87.61,87.61,87.46,87.54,14994.0,68.7785,68.7785,68.6607,68.7235,14994.0
2019-07-31 09:45:00,87.55,87.65,87.43,87.6,16971.0,68.7314,68.8099,68.6372,68.7707,16971.0
2019-07-31 09:50:00,87.66,87.83,87.63,87.68,13679.0,68.8178,68.9512,68.7942,68.8335,13679.0
2019-07-31 09:55:00,87.68,87.77,87.62,87.69,20442.0,68.8335,68.9041,68.7864,68.8413,20442.0
2019-07-31 10:00:00,87.69,87.69,87.43,87.43,64952.0,68.8413,68.8413,68.6372,68.6372,64952.0
2019-07-31 10:05:00,87.43,87.44,87.27,87.37,36525.0,68.6372,68.645,68.5116,68.5901,36525.0
2019-07-31 10:10:00,87.32,87.4,87.28,87.32,11695.0,68.5508,68.6136,68.5194,68.5508,11695.0
2019-07-31 10:15:00,87.32,87.38,87.27,87.3,9715.0,68.5508,68.5979,68.5116,68.5351,9715.0
2019-07-31 10:20:00,87.3,87.41,87.27,87.37,11230.0,68.5351,68.6215,68.5116,68.5901,11230.0
2019-07-31 10:25:00,87.39,87.43,87.34,87.39,11819.0,68.6058,68.6372,68.5665,68.6058,11819.0
2019-07-31 10:30:00,87.39,87.56,87.33,87.53,29301.0,68.6058,68.7392,68.5587,68.7157,29301.0
2019-07-31 10:35:00,87.53,87.67,87.53,87.66,16876.0,68.7157,68.8256,68.7157,68.8178,16876.0
2019-07-31 10:40:00,87.65,87.71,87.65,87.68,18383.0,68.8099,68.857,68.8099,68.8335,18383.0
2019-07-31 10:45:00,87.68,87.74,87.66,87.71,24259.0,68.8335,68.8806,68.8178,68.857,24259.0
2019-07-31 10:50:00,87.71,87.76,87.59,87.63,23087.0,68.857,68.8963,68.7628,68.7942,23087.0
2019-07-31 10:55:00,87.62,87.63,87.49,87.56,12546.0,68.7864,68.7942,68.6843,68.7392,12546.0
2019-07-31 11:00:00,87.57,87.66,87.53,87.55,8915.0,68.7471,68.8178,68.7157,68.7314,8915.0
2019-07-31 11:05:00,87.55,87.62,87.5,87.54,26197.0,68.7314,68.7864,68.6921,68.7235,26197.0
2019-07-31 11:10:00,87.54,87.57,87.43,87.46,10801.0,68.7235,68.7471,68.6372,68.6607,10801.0
2019-07-31 11:15:00,87.46,87.49,87.38,87.47,17493.0,68.6607,68.6843,68.5979,68.6686,17493.0
2019-07-31 11:20:00,87.44,87.53,87.44,87.53,11967.0,68.645,68.7157,68.645,68.7157,11967.0
2019-07-31 11:25:00,87.52,87.53,87.36,87.38,10223.0,68.7078,68.7157,68.5822,68.5979,10223.0
2019-07-31 11:30:00,87.38,87.43,87.32,87.33,13459.0,68.5979,68.6372,68.5508,68.5587,13459.0
2019-07-31 11:35:00,87.34,87.34,87.22,87.34,16684.0,68.5665,68.5665,68.4723,68.5665,16684.0
2019-07-31 11:40:00,87.34,87.36,87.29,87.31,20292.0,68.5665,68.5822,68.5273,68.543,20292.0
2019-07-31 11:45:00,87.32,87.42,87.29,87.39,16194.0,68.5508,68.6293,68.5273,68.6058,16194.0
2019-07-31 11:50:00,87.38,87.52,87.37,87.5,10973.0,68.5979,68.7078,68.5901,68.6921,10973.0
2019-07-31 11:55:00,87.54,87.6,87.53,87.56,9452.0,68.7235,68.7707,68.7157,68.7392,9452.0
2019-07-31 12:00:00,87.56,87.67,87.49,87.5,17467.0,68.7392,68.8256,68.6843,68.6921,17467.0
2019-07-31 12:05:00,87.49,87.52,87.44,87.52,7012.0,68.6843,68.7078,68.645,68.7078,7012.0
2019-07-31 12:10:00,87.51,87.51,87.45,87.51,5917.0,68.7,68.7,68.6529,68.7,5917.0
2019-07-31 12:15:00,87.51,87.52,87.46,87.5,4525.0,68.7,68.7078,68.6607,68.6921,4525.0
2019-07-31 12:20:00,87.5,87.5,87.44,87.48,6695.0,68.6921,68.6921,68.645,68.6764,6695.0
2019-07-31 12:25:00,87.47,87.51,87.45,87.46,6415.0,68.6686,68.7,68.6529,68.6607,6415.0
2019-07-31 12:30:00,87.45,87.48,87.4,87.4,9066.0,68.6529,68.6764,68.6136,68.6136,9066.0
2019-07-31 12:35:00,87.41,87.46,87.39,87.43,6975.0,68.6215,68.6607,68.6058,68.6372,6975.0
2019-07-31 12:40:00,87.43,87.46,87.41,87.46,4925.0,68.6372,68.6607,68.6215,68.6607,4925.0
2019-07-31 12:45:00,87.52,87.63,87.52,87.58,14437.0,68.7078,68.7942,68.7078,68.755,14437.0
2019-07-31 12:50:00,87.58,87.63,87.55,87.62,2533.0,68.755,68.7942,68.7314,68.7864,2533.0
2019-07-31 12:55:00,87.62,87.7,87.61,87.67,8553.0,68.7864,68.8492,68.7785,68.8256,8553.0
2019-07-31 13:00:00,87.67,87.68,87.6,87.61,15462.0,68.8256,68.8335,68.7707,68.7785,15462.0
2019-07-31 13:05:00,87.6,87.63,87.51,87.56,21031.0,68.7707,68.7942,68.7,68.7392,21031.0
2019-07-31 13:10:00,87.56,87.64,87.56,87.6,5900.0,68.7392,68.8021,68.7392,68.7707,5900.0
2019-07-31 13:15:00,87.59,87.6,87.52,87.52,8788.0,68.7628,68.7707,68.7078,68.7078,8788.0
2019-07-31 13:20:00,87.53,87.61,87.53,87.59,6161.0,68.7157,68.7785,68.7157,68.7628,6161.0
2019-07-31 13:25:00,87.6,87.63,87.55,87.59,7478.0,68.7707,68.7942,68.7314,68.7628,7478.0
2019-07-31 13:30:00,87.58,87.61,87.55,87.58,8465.0,68.755,68.7785,68.7314,68.755,8465.0
2019-07-31 13:35:00,87.6,87.6,87.53,87.58,5923.0,68.7707,68.7707,68.7157,68.755,5923.0
2019-07-31 13:40:00,87.58,87.58,87.48,87.48,12337.0,68.755,68.755,68.6764,68.6764,12337.0
2019-07-31 13:45:00,87.48,87.59,87.47,87.56,11160.0,68.6764,68.7628,68.6686,68.7392,11160.0
2019-07-31 13:50:00,87.56,87.57,87.43,87.43,13525.0,68.7392,68.7471,68.6372,68.6372,13525.0
2019-07-31 13:55:00,87.44,87.52,87.41,87.44,14131.0,68.645,68.7078,68.6215,68.645,14131.0
2019-07-31 14:00:00,87.41,87.46,86.99,87.19,67442.0,68.6215,68.6607,68.2918,68.4488,67442.0
2019-07-31 14:05:00,87.21,87.36,87.11,87.21,30953.0,68.4645,68.5822,68.386,68.4645,30953.0
2019-07-31 14:10:00,87.19,87.45,87.19,87.33,19531.0,68.4488,68.6529,68.4488,68.5587,19531.0
2019-07-31 14:15:00,87.32,87.45,87.28,87.41,12856.0,68.5508,68.6529,68.5194,68.6215,12856.0
2019-07-31 14:20:00,87.43,87.5,87.41,87.43,14232.0,68.6372,68.6921,68.6215,68.6372,14232.0
2019-07-31 14:25:00,87.42,87.46,87.35,87.44,10166.0,68.6293,68.6607,68.5744,68.645,10166.0
2019-07-31 14:30:00,87.47,87.5,87.44,87.48,12227.0,68.6686,68.6921,68.645,68.6764,12227.0
2019-07-31 14:35:00,87.48,87.49,87.06,87.06,23752.0,68.6764,68.6843,68.3467,68.3467,23752.0
2019-07-31 14:40:00,87.06,87.14,86.92,87.03,31719.0,68.3467,68.4095,68.2368,68.3232,31719.0
2019-07-31 14:45:00,87.03,87.11,86.81,86.86,21329.0,68.3232,68.386,68.1505,68.1897,21329.0
2019-07-31 14:50:00,86.82,86.85,86.31,86.67,38803.0,68.1583,68.1819,67.7579,68.0406,38803.0
2019-07-31 14:55:00,86.7,86.88,86.64,86.86,28184.0,68.0641,68.2054,68.017,68.1897,28184.0
2019-07-31 15:00:00,86.83,87.23,86.78,87.0,25770.0,68.1662,68.4802,68.1269,68.2996,25770.0
2019-07-31 15:05:00,87.05,87.23,86.99,87.12,20049.0,68.3389,68.4802,68.2918,68.3938,20049.0
2019-07-31 15:10:00,87.13,87.16,86.96,87.1,18696.0,68.4017,68.4252,68.2682,68.3781,18696.0
2019-07-31 15:15:00,87.08,87.15,86.81,87.1,36740.0,68.3624,68.4174,68.1505,68.3781,36740.0
2019-07-31 15:20:00,87.08,87.16,86.96,87.07,20761.0,68.3624,68.4252,68.2682,68.3546,20761.0
2019-07-31 15:25:00,87.07,87.15,87.0,87.05,32815.0,68.3546,68.4174,68.2996,68.3389,32815.0
2019-07-31 15:30:00,87.02,87.04,86.91,87.03,29623.0,68.3153,68.331,68.229,68.3232,29623.0
2019-07-31 15:35:00,87.0,87.11,86.99,87.05,28560.0,68.2996,68.386,68.2918,68.3389,28560.0
2019-07-31 15:40:00,87.05,87.12,86.9,87.12,35699.0,68.3389,68.3938,68.2211,68.3938,35699.0
2019-07-31 15:45:00,87.12,87.14,86.92,86.95,53768.0,68.3938,68.4095,68.2368,68.2604,53768.0
2019-07-31 15:50:00,86.94,86.94,86.75,86.83,62688.0,68.2525,68.2525,68.1034,68.1662,62688.0
2019-07-31 15:55:00,86.83,86.87,86.59,86.73,216099.0,68.1662,68.1976,67.9777,68.0877,216099.0
2019-08-01 09:30:00,86.8,86.84,86.4,86.59,60580.0,68.1426,68.174,67.8286,67.9777,60580.0
2019-08-01 09:35:00,86.65,86.69,86.38,86.43,18008.0,68.0249,68.0563,67.8129,67.8521,18008.0
2019-08-01 09:40:00,86.44,86.88,86.4,86.88,20340.0,67.86,68.2054,67.8286,68.2054,20340.0
2019-08-01 09:45:00,86.88,86.92,86.79,86.91,19737.0,68.2054,68.2368,68.1348,68.229,19737.0
2019-08-01 09:50:00,86.93,87.09,86.93,87.03,19419.0,68.2447,68.3703,68.2447,68.3232,19419.0
2019-08-01 09:55:00,87.03,87.12,86.92,86.94,18085.0,68.3232,68.3938,68.2368,68.2525,18085.0
2019-08-01 10:00:00,86.92,87.02,86.77,87.0,15512.0,68.2368,68.3153,68.1191,68.2996,15512.0
2019-08-01 10:05:00,86.97,87.3,86.97,87.3,24427.0,68.2761,68.5351,68.2761,68.5351,24427.0
2019-08-01 10:10:00,87.31,87.42,87.29,87.42,26000.0,68.543,68.6293,68.5273,68.6293,26000.0
2019-08-01 10:15:00,87.42,87.51,87.39,87.47,45695.0,68.6293,68.7,68.6058,68.6686,45695.0
2019-08-01 10:20:00,87.47,87.56,87.42,87.44,25312.0,68.6686,68.7392,68.6293,68.645,25312.0
2019-08-01 10:25:00,87.46,87.48,87.22,87.35,17708.0,68.6607,68.6764,68.4723,68.5744,17708.0
2019-08-01 10:30:00,87.33,87.47,87.33,87.43,14010.0,68.5587,68.6686,68.5587,68.6372,14010.0
2019-08-01 10:35:00,87.41,87.41,87.25,87.3,8802.0,68.6215,68.6215,68.4959,68.5351,8802.0
2019-08-01 10:40:00,87.34,87.35,87.18,87.22,7584.0,68.5665,68.5744,68.4409,68.4723,7584.0
2019-08-01 10:45:00,87.25,87.36,87.25,87.29,16383.0,68.4959,68.5822,68.4959,68.5273,16383.0
2019-08-01 10:50:00,87.3,87.37,87.2,87.32,14115.0,68.5351,68.5901,68.4566,68.5508,14115.0
2019-08-01 10:55:00,87.34,87.4,87.31,87.4,19663.0,68.5665,68.6136,68.543,68.6136,19663.0
2019-08-01 11:00:00,87.4,87.45,87.3,87.32,11069.0,68.6136,68.6529,68.5351,68.5508,11069.0
2019-08-01 11:05:00,87.32,87.34,87.22,87.3,8861.0,68.5508,68.5665,68.4723,68.5351,8861.0
2019-08-01 11:10:00,87.3,87.34,87.23,87.23,7592.0,68.5351,68.5665,68.4802,68.4802,7592.0
2019-08-01 11:15:00,87.23,87.28,87.21,87.26,9720.0,68.4802,68.5194,68.4645,68.5037,9720.0
2019-08-01 11:20:00,87.25,87.41,87.24,87.41,11531.0,68.4959,68.6215,68.488,68.6215,11531.0
2019-08-01 11:25:00,87.39,87.45,87.32,87.34,14062.0,68.6058,68.6529,68.5508,68.5665,14062.0
2019-08-01 11:30:00,87.34,87.4,87.31,87.38,15342.0,68.5665,68.6136,68.543,68.5979,15342.0
2019-08-01 11:35:00,87.37,87.43,87.34,87.38,13268.0,68.5901,68.6372,68.5665,68.5979,13268.0
2019-08-01 11:40:00,87.38,87.39,87.26,87.29,11887.0,68.5979,68.6058,68.5037,68.5273,11887.0
2019-08-01 11:45:00,87.29,87.29,87.06,87.06,14900.0,68.5273,68.5273,68.3467,68.3467,14900.0
2019-08-01 11:50:00,87.06,87.13,87.06,87.11,11752.0,68.3467,68.4017,68.3467,68.386,11752.0
2019-08-01 11:55:00,87.11,87.21,87.11,87.16,16274.0,68.386,68.4645,68.386,68.4252,16274.0
2019-08-01 12:00:00,87.16,87.16,87.0,87.09,27661.0,68.4252,68.4252,68.2996,68.3703,27661.0
2019-08-01 12:05:00,87.11,87.18,87.09,87.16,15356.0,68.386,68.4409,68.3703,68.4252,15356.0
2019-08-01 12:10:00,87.16,87.2,87.14,87.19,15578.0,68.4252,68.4566,68.4095,68.4488,15578.0
2019-08-01 12:15:00,87.2,87.31,87.19,87.29,16007.0,68.4566,68.543,68.4488,68.5273,16007.0
2019-08-01 12:20:00,87.29,87.31,87.21,87.21,13563.0,68.5273,68.543,68.4645,68.4645,13563.0
2019-08-01 12:25:00,87.21,87.21,87.08,87.1,14856.0,68.4645,68.4645,68.3624,68.3781,14856.0
2019-08-01 12:30:00,87.1,87.2,87.07,87.2,8941.0,68.3781,68.4566,68.3546,68.4566,8941.0
2019-08-01 12:35:00,87.21,87.34,87.19,87.33,6787.0,68.4645,68.5665,68.4488,68.5587,6787.0
2019-08-01 12:40:00,87.34,87.41,87.31,87.37,35882.0,68.5665,68.6215,68.543,68.5901,35882.0
2019-08-01 12:45:00,87.37,87.48,87.36,87.46,13001.0,68.5901,68.6764,68.5822,68.6607,13001.0
2019-08-01 12:50:00,87.49,87.58,87.48,87.58,14719.0,68.6843,68.755,68.6764,68.755,14719.0
2019-08-01 12:55:00,87.56,87.71,87.56,87.69,31260.0,68.7392,68.857,68.7392,68.8413,31260.0
2019-08-01 13:00:00,87.69,87.69,87.59,87.62,28203.0,68.8413,68.8413,68.7628,68.7864,28203.0
2019-08-01 13:05:00,87.59,87.64,87.57,87.62,19455.0,68.7628,68.8021,68.7471,68.7864,19455.0
2019-08-01 13:10:00,87.62,87.74,87.62,87.72,23942.0,68.7864,68.8806,68.7864,68.8649,23942.0
2019-08-01 13:15:00,87.73,87.8,87.68,87.78,15561.0,68.8727,68.9277,68.8335,68.912,15561.0
2019-08-01 13:20:00,87.78,87.88,87.75,87.8,31790.0,68.912,68.9905,68.8884,68.9277,31790.0
2019-08-01 13:25:00,87.8,87.8,87.25,87.28,44643.0,68.9277,68.9277,68.4959,68.5194,44643.0
2019-08-01 13:30:00,87.34,87.7,87.33,87.5,29681.0,68.5665,68.8492,68.5587,68.6921,29681.0
2019-08-01 13:35:00,87.48,87.62,87.42,87.53,26712.0,68.6764,68.7864,68.6293,68.7157,26712.0
2019-08-01 13:40:00,87.54,87.67,87.39,87.51,48258.0,68.7235,68.8256,68.6058,68.7,48258.0
2019-08-01 13:45:00,87.52,87.67,87.42,87.62,46152.0,68.7078,68.8256,68.6293,68.7864,46152.0
2019-08-01 13:50:00,87.59,87.6,87.45,87.59,19174.0,68.7628,68.7707,68.6529,68.7628,19174.0
2019-08-01 13:55:00,87.59,87.69,87.56,87.61,25454.0,68.7628,68.8413,68.7392,68.7785,25454.0
2019-08-01 14:00:00,87.59,87.59,87.28,87.3,22494.0,68.7628,68.7628,68.5194,68.5351,22494.0
2019-08-01 14:05:00,87.3,87.51,87.23,87.49,26739.0,68.5351,68.7,68.4802,68.6843,26739.0
2019-08-01 14:10:00,87.47,87.84,87.47,87.83,22572.0,68.6686,68.9591,68.6686,68.9512,22572.0
2019-08-01 14:15:00,87.83,87.88,87.73,87.87,19656.0,68.9512,68.9905,68.8727,68.9826,19656.0
2019-08-01 14:20:00,87.86,87.94,87.8,87.93,24042.0,68.9748,69.0376,68.9277,69.0297,24042.0
2019-08-01 14:25:00,87.94,88.01,87.91,87.99,32226.0,69.0376,69.0925,69.014,69.0768,32226.0
2019-08-01 14:30:00,87.98,88.02,87.74,87.86,24370.0,69.069,69.1004,68.8806,68.9748,24370.0
2019-08-01 14:35:00,87.85,87.86,87.71,87.71,26293.0,68.9669,68.9748,68.857,68.857,26293.0
2019-08-01 14:40:00,87.72,87.78,87.57,87.6,28163.0,68.8649,68.912,68.7471,68.7707,28163.0
2019-08-01 14:45:00,87.59,87.69,87.57,87.66,28563.0,68.7628,68.8413,68.7471,68.8178,28563.0
2019-08-01 14:50:00,87.67,87.83,87.58,87.8,20477.0,68.8256,68.9512,68.755,68.9277,20477.0
2019-08-01 14:55:00,87.79,87.88,87.73,87.88,9799.0,68.9198,68.9905,68.8727,68.9905,9799.0
2019-08-01 15:00:00,87.86,87.9,87.73,87.8,18464.0,68.9748,69.0062,68.8727,68.9277,18464.0
2019-08-01 15:05:00,87.8,87.81,87.62,87.63,27890.0,68.9277,68.9355,68.7864,68.7942,27890.0
2019-08-01 15:10:00,87.63,87.71,87.62,87.67,28638.0,68.7942,68.857,68.7864,68.8256,28638.0
2019-08-01 15:15:00,87.67,87.81,87.62,87.79,32699.0,68.8256,68.9355,68.7864,68.9198,32699.0
2019-08-01 15:20:00,87.79,87.86,87.75,87.83,29081.0,68.9198,68.9748,68.8884,68.9512,29081.0
2019-08-01 15:25:00,87.82,87.87,87.76,87.79,30106.0,68.9434,68.9826,68.8963,68.9198,30106.0
2019-08-01 15:30:00,87.79,87.83,87.67,87.67,42691.0,68.9198,68.9512,68.8256,68.8256,42691.0
2019-08-01 15:35:00,87.66,87.85,87.61,87.75,58383.0,68.8178,68.9669,68.7785,68.8884,58383.0
2019-08-01 15:40:00,87.76,87.77,87.52,87.54,42567.0,68.8963,68.9041,68.7078,68.7235,42567.0
2019-08-01 15:45:00,87.54,87.57,87.46,87.51,42783.0,68.7235,68.7471,68.6607,68.7,42783.0
2019-08-01 15:50:00,87.51,87.52,87.38,87.42,94266.0,68.7,68.7078,68.5979,68.6293,94266.0
2019-08-01 15:55:00,87.43,87.62,87.38,87.5,263322.0,68.6372,68.7864,68.5979,68.6921,263322.0
2019-08-02 09:30:00,87.84,88.18,87.82,87.92,50263.0,68.9591,69.226,68.9434,69.0219,50263.0
2019-08-02 09:35:00,87.99,87.99,87.63,87.72,24183.0,69.0768,69.0768,68.7942,68.8649,24183.0
2019-08-02 09:40:00,87.72,87.88,87.69,87.77,24246.0,68.8649,68.9905,68.8413,68.9041,24246.0
2019-08-02 09:45:00,87.81,87.81,87.57,87.68,36122.0,68.9355,68.9355,68.7471,68.8335,36122.0
2019-08-02 09:50:00,87.74,87.81,87.55,87.58,16929.0,68.8806,68.9355,68.7314,68.755,16929.0
2019-08-02 09:55:00,87.58,87.81,87.55,87.77,12552.0,68.755,68.9355,68.7314,68.9041,12552.0
2019-08-02 10:00:00,87.81,87.89,87.75,87.8,11333.0,68.9355,68.9983,68.8884,68.9277,11333.0
2019-08-02 10:05:00,87.82,88.0,87.77,87.95,11676.0,68.9434,69.0847,68.9041,69.0454,11676.0
2019-08-02 10:10:00,87.92,88.07,87.82,88.06,26124.0,69.0219,69.1396,68.9434,69.1318,26124.0
2019-08-02 10:15:00,88.04,88.21,88.01,88.18,37995.0,69.1161,69.2495,69.0925,69.226,37995.0
2019-08-02 10:20:00,88.17,88.41,88.15,88.39,20568.0,69.2181,69.4065,69.2024,69.3908,20568.0
2019-08-02 10:25:00,88.39,88.53,88.35,88.48,36450.0,69.3908,69.5008,69.3594,69.4615,36450.0
2019-08-02 10:30:00,88.49,88.61,88.49,88.51,40714.0,69.4693,69.5636,69.4693,69.4851,40714.0
2019-08-02 10:35:00,88.49,88.49,88.18,88.25,32653.0,69.4693,69.4693,69.226,69.2809,32653.0
2019-08-02 10:40:00,88.26,88.46,88.25,88.39,36328.0,69.2888,69.4458,69.2809,69.3908,36328.0
2019-08-02 10:45:00,88.37,88.48,88.32,88.41,17939.0,69.3751,69.4615,69.3359,69.4065,17939.0
2019-08-02 10:50:00,88.43,88.62,88.39,88.58,26063.0,69.4222,69.5714,69.3908,69.54,26063.0
2019-08-02 10:55:00,88.6,88.62,88.5,88.54,17976.0,69.5557,69.5714,69.4772,69.5086,17976.0
2019-08-02 11:00:00,88.53,88.57,88.33,88.36,20080.0,69.5008,69.5322,69.3437,69.3673,20080.0
2019-08-02 11:05:00,88.37,88.44,88.34,88.39,11319.0,69.3751,69.4301,69.3516,69.3908,11319.0
2019-08-02 11:10:00,88.4,88.44,88.34,88.42,22090.0,69.3987,69.4301,69.3516,69.4144,22090.0
2019-08-02 11:15:00,88.42,88.44,88.36,88.38,29579.0,69.4144,69.4301,69.3673,69.383,29579.0
2019-08-02 11:20:00,88.36,88.48,88.32,88.43,25589.0,69.3673,69.4615,69.3359,69.4222,25589.0
2019-08-02 11:25:00,88.41,88.41,88.23,88.23,14200.0,69.4065,69.4065,69.2652,69.2652,14200.0
2019-08-02 11:30:00,88.24,88.29,88.16,88.28,27106.0,69.2731,69.3123,69.2103,69.3045,27106.0
2019-08-02 11:35:00,88.28,88.38,88.25,88.3,18078.0,69.3045,69.383,69.2809,69.3202,18078.0
2019-08-02 11:40:00,88.27,88.38,88.25,88.36,20553.0,69.2966,69.383,69.2809,69.3673,20553.0
2019-08-02 11:45:00,88.39,88.43,88.34,88.36,26599.0,69.3908,69.4222,69.3516,69.3673,26599.0
2019-08-02 11:50:00,88.38,88.44,88.36,88.43,19059.0,69.383,69.4301,69.3673,69.4222,19059.0
2019-08-02 11:55:00,88.41,88.43,88.36,88.42,7923.0,69.4065,69.4222,69.3673,69.4144,7923.0
2019-08-02 12:00:00,88.42,88.54,88.41,88.54,14245.0,69.4144,69.5086,69.4065,69.5086,14245.0
2019-08-02 12:05:00,88.52,88.53,88.44,88.5,15427.0,69.4929,69.5008,69.4301,69.4772,15427.0
2019-08-02 12:10:00,88.49,88.49,88.42,88.45,8339.0,69.4693,69.4693,69.4144,69.4379,8339.0
2019-08-02 12:15:00,88.47,88.5,88.38,88.42,9494.0,69.4536,69.4772,69.383,69.4144,9494.0
2019-08-02 12:20:00,88.4,88.46,88.37,88.45,11964.0,69.3987,69.4458,69.3751,69.4379,11964.0
2019-08-02 12:25:00,88.47,88.59,88.45,88.56,14527.0,69.4536,69.5479,69.4379,69.5243,14527.0
2019-08-02 12:30:00,88.55,88.57,88.47,88.5,18346.0,69.5165,69.5322,69.4536,69.4772,18346.0
2019-08-02 12:35:00,88.48,88.48,88.43,88.43,5928.0,69.4615,69.4615,69.4222,69.4222,5928.0
2019-08-02 12:40:00,88.44,88.44,88.34,88.35,5164.0,69.4301,69.4301,69.3516,69.3594,5164.0
2019-08-02 12:45:00,88.37,88.37,88.19,88.19,9573.0,69.3751,69.3751,69.2338,69.2338,9573.0
2019-08-02 12:50:00,88.2,88.26,88.19,88.22,12402.0,69.2417,69.2888,69.2338,69.2574,12402.0
2019-08-02 12:55:00,88.24,88.29,88.22,88.23,6204.0,69.2731,69.3123,69.2574,69.2652,6204.0
2019-08-02 13:00:00,88.22,88.22,88.05,88.17,14621.0,69.2574,69.2574,69.1239,69.2181,14621.0
2019-08-02 13:05:00,88.17,88.25,88.13,88.21,15075.0,69.2181,69.2809,69.1867,69.2495,15075.0
2019-08-02 13:10:00,88.2,88.2,88.1,88.12,7233.0,69.2417,69.2417,69.1632,69.1789,7233.0
2019-08-02 13:15:00,88.16,88.21,88.12,88.13,9141.0,69.2103,69.2495,69.1789,69.1867,9141.0
2019-08-02 13:20:00,88.11,88.19,88.1,88.16,6645.0,69.171,69.2338,69.1632,69.2103,6645.0
2019-08-02 13:25:00,88.16,88.23,88.13,88.18,14464.0,69.2103,69.2652,69.1867,69.226,14464.0
2019-08-02 13:30:00,88.17,88.21,88.16,88.2,6193.0,69.2181,69.2495,69.2103,69.2417,6193.0
2019-08-02 13:35:00,88.18,88.19,88.14,88.16,8772.0,69.226,69.2338,69.1946,69.2103,8772.0
2019-08-02 13:40:00,88.14,88.21,88.14,88.2,7904.0,69.1946,69.2495,69.1946,69.2417,7904.0
2019-08-02 13:45:00,88.19,88.24,88.17,88.17,13108.0,69.2338,69.2731,69.2181,69.2181,13108.0
2019-08-02 13:50:00,88.19,88.21,88.13,88.21,7383.0,69.2338,69.2495,69.1867,69.2495,7383.0
2019-08-02 13:55:00,88.19,88.21,88.11,88.13,11738.0,69.2338,69.2495,69.171,69.1867,11738.0
2019-08-02 14:00:00,88.14,88.22,88.12,88.19,10644.0,69.1946,69.2574,69.1789,69.2338,10644.0
2019-08-02 14:05:00,88.22,88.28,88.2,88.22,20692.0,69.2574,69.3045,69.2417,69.2574,20692.0
2019-08-02 14:10:00,88.24,88.24,88.12,88.19,9215.0,69.2731,69.2731,69.1789,69.2338,9215.0
2019-08-02 14:15:00,88.17,88.19,88.1,88.16,5435.0,69.2181,69.2338,69.1632,69.2103,5435.0
2019-08-02 14:20:00,88.13,88.3,88.13,88.25,9153.0,69.1867,69.3202,69.1867,69.2809,9153.0
2019-08-02 14:25:00,88.27,88.3,88.24,88.28,12567.0,69.2966,69.3202,69.2731,69.3045,12567.0
2019-08-02 14:30:00,88.25,88.25,88.18,88.2,4334.0,69.2809,69.2809,69.226,69.2417,4334.0
2019-08-02 14:35:00,88.21,88.27,88.19,88.25,14992.0,69.2495,69.2966,69.2338,69.2809,14992.0
2019-08-02 14:40:00,88.24,88.25,88.19,88.21,6360.0,69.2731,69.2809,69.2338,69.2495,6360.0
2019-08-02 14:45:00,88.23,88.23,88.12,88.2,9504.0,69.2652,69.2652,69.1789,69.2417,9504.0
2019-08-02 14:50:00,88.2,88.26,88.18,88.22,8911.0,69.2417,69.2888,69.226,69.2574,8911.0
2019-08-02 14:55:00,88.22,88.24,88.13,88.21,7739.0,69.2574,69.2731,69.1867,69.2495,7739.0
2019-08-02 15:00:00,88.21,88.26,88.17,88.19,10275.0,69.2495,69.2888,69.2181,69.2338,10275.0
2019-08-02 15:05:00,88.18,88.23,88.13,88.16,10678.0,69.226,69.2652,69.1867,69.2103,10678.0
2019-08-02 15:10:00,88.13,88.14,88.0,88.02,20650.0,69.1867,69.1946,69.0847,69.1004,20650.0
2019-08-02 15:15:00,88.04,88.11,87.99,88.04,14528.0,69.1161,69.171,69.0768,69.1161,14528.0
2019-08-02 15:20:00,88.04,88.18,88.0,88.13,17761.0,69.1161,69.226,69.0847,69.1867,17761.0
2019-08-02 15:25:00,88.12,88.19,88.1,88.14,12085.0,69.1789,69.2338,69.1632,69.1946,12085.0
2019-08-02 15:30:00,88.14,88.32,88.14,88.32,27055.0,69.1946,69.3359,69.1946,69.3359,27055.0
2019-08-02 15:35:00,88.36,88.73,88.35,88.53,69446.0,69.3673,69.6578,69.3594,69.5008,69446.0
2019-08-02 15:40:00,88.52,88.54,88.37,88.42,28840.0,69.4929,69.5086,69.3751,69.4144,28840.0
2019-08-02 15:45:00,88.41,88.41,88.11,88.11,35044.0,69.4065,69.4065,69.171,69.171,35044.0
2019-08-02 15:50:00,88.09,88.14,88.0,88.06,105782.0,69.1553,69.1946,69.0847,69.1318,105782.0
2019-08-02 15:55:00,88.06,88.14,88.05,88.12,155179.0,69.1318,69.1946,69.1239,69.1789,155179.0
2019-08-05 09:30:00,88.48,88.78,88.27,88.54,57649.0,69.4615,69.697,69.2966,69.5086,57649.0
2019-08-05 09:35:00,88.53,88.59,88.18,88.24,41100.0,69.5008,69.5479,69.226,69.2731,41100.0
2019-08-05 09:40:00,88.23,88.36,88.13,88.15,21046.0,69.2652,69.3673,69.1867,69.2024,21046.0
2019-08-05 09:45:00,88.18,88.43,88.15,88.39,15150.0,69.226,69.4222,69.2024,69.3908,15150.0
2019-08-05 09:50:00,88.37,88.64,88.37,88.6,27387.0,69.3751,69.5871,69.3751,69.5557,27387.0
2019-08-05 09:55:00,88.63,88.79,88.59,88.7,24925.0,69.5793,69.7049,69.5479,69.6342,24925.0
2019-08-05 10:00:00,88.69,88.85,88.47,88.47,53647.0,69.6264,69.752,69.4536,69.4536,53647.0
2019-08-05 10:05:00,88.51,88.71,88.51,88.69,13827.0,69.4851,69.6421,69.4851,69.6264,13827.0
2019-08-05 10:10:00,88.7,88.73,88.54,88.55,11602.0,69.6342,69.6578,69.5086,69.5165,11602.0
2019-08-05 10:15:00,88.55,88.55,88.24,88.24,15905.0,69.5165,69.5165,69.2731,69.2731,15905.0
2019-08-05 10:20:00,88.26,88.26,88.08,88.23,30288.0,69.2888,69.2888,69.1475,69.2652,30288.0
2019-08-05 10:25:00,88.25,88.43,88.2,88.34,21880.0,69.2809,69.4222,69.2417,69.3516,21880.0
2019-08-05 10:30:00,88.33,88.41,88.31,88.35,24624.0,69.3437,69.4065,69.328,69.3594,24624.0
2019-08-05 10:35:00,88.34,88.46,88.29,88.4,35502.0,69.3516,69.4458,69.3123,69.3987,35502.0
2019-08-05 10:40:00,88.39,88.55,88.34,88.34,61442.0,69.3908,69.5165,69.3516,69.3516,61442.0
2019-08-05 10:45:00,88.34,88.34,87.99,88.02,28311.0,69.3516,69.3516,69.0768,69.1004,28311.0
2019-08-05 10:50:00,88.02,88.06,87.94,88.06,95228.0,69.1004,69.1318,69.0376,69.1318,95228.0
2019-08-05 10:55:00,88.1,88.17,88.06,88.11,20348.0,69.1632,69.2181,69.1318,69.171,20348.0
2019-08-05 11:00:00,88.11,88.25,88.08,88.21,27328.0,69.171,69.2809,69.1475,69.2495,27328.0
2019-08-05 11:05:00,88.22,88.27,88.08,88.26,15739.0,69.2574,69.2966,69.1475,69.2888,15739.0
2019-08-05 11:10:00,88.27,88.27,88.12,88.17,13158.0,69.2966,69.2966,69.1789,69.2181,13158.0
2019-08-05 11:15:00,88.16,88.28,88.12,88.27,15010.0,69.2103,69.3045,69.1789,69.2966,15010.0
2019-08-05 11:20:00,88.25,88.35,88.18,88.3,12175.0,69.2809,69.3594,69.226,69.3202,12175.0
2019-08-05 11:25:00,88.3,88.3,88.18,88.18,13889.0,69.3202,69.3202,69.226,69.226,13889.0
2019-08-05 11:30:00,88.2,88.2,87.96,87.96,34337.0,69.2417,69.2417,69.0533,69.0533,34337.0
2019-08-05 11:35:00,87.97,88.05,87.97,87.99,23447.0,69.0611,69.1239,69.0611,69.0768,23447.0
2019-08-05 11:40:00,88.0,88.08,88.0,88.03,19296.0,69.0847,69.1475,69.0847,69.1082,19296.0
2019-08-05 11:45:00,88.07,88.25,88.05,88.21,16982.0,69.1396,69.2809,69.1239,69.2495,16982.0
2019-08-05 11:50:00,88.19,88.28,88.16,88.22,14712.0,69.2338,69.3045,69.2103,69.2574,14712.0
2019-08-05 11:55:00,88.21,88.27,88.16,88.17,10415.0,69.2495,69.2966,69.2103,69.2181,10415.0
2019-08-05 12:00:00,88.16,88.18,88.11,88.12,14858.0,69.2103,69.226,69.171,69.1789,14858.0
2019-08-05 12:05:00,88.1,88.13,88.01,88.01,18282.0,69.1632,69.1867,69.0925,69.0925,18282.0
2019-08-05 12:10:00,88.01,88.02,87.93,88.0,16489.0,69.0925,69.1004,69.0297,69.0847,16489.0
2019-08-05 12:15:00,88.01,88.02,87.91,87.98,13342.0,69.0925,69.1004,69.014,69.069,13342.0
2019-08-05 12:20:00,87.97,88.03,87.9,88.02,11727.0,69.0611,69.1082,69.0062,69.1004,11727.0
2019-08-05 12:25:00,88.02,88.02,87.82,87.93,14528.0,69.1004,69.1004,68.9434,69.0297,14528.0
2019-08-05 12:30:00,87.92,87.99,87.86,87.86,10641.0,69.0219,69.0768,68.9748,68.9748,10641.0
2019-08-05 12:35:00,87.88,87.89,87.76,87.83,16084.0,68.9905,68.9983,68.8963,68.9512,16084.0
2019-08-05 12:40:00,87.81,87.82,87.67,87.68,14585.0,68.9355,68.9434,68.8256,68.8335,14585.0
2019-08-05 12:45:00,87.69,87.72,87.57,87.57,18272.0,68.8413,68.8649,68.7471,68.7471,18272.0
2019-08-05 12:50:00,87.59,87.67,87.56,87.58,7842.0,68.7628,68.8256,68.7392,68.755,7842.0
2019-08-05 12:55:00,87.56,87.59,87.47,87.57,22193.0,68.7392,68.7628,68.6686,68.7471,22193.0
2019-08-05 13:00:00,87.56,87.66,87.54,87.66,13432.0,68.7392,68.8178,68.7235,68.8178,13432.0
2019-08-05 13:05:00,87.67,87.71,87.54,87.58,13924.0,68.8256,68.857,68.7235,68.755,13924.0
2019-08-05 13:10:00,87.57,87.65,87.56,87.58,9126.0,68.7471,68.8099,68.7392,68.755,9126.0
2019-08-05 13:15:00,87.6,87.63,87.53,87.54,11036.0,68.7707,68.7942,68.7157,68.7235,11036.0
2019-08-05 13:20:00,87.52,87.59,87.51,87.55,14813.0,68.7078,68.7628,68.7,68.7314,14813.0
2019-08-05 13:25:00,87.55,87.55,87.47,87.51,13745.0,68.7314,68.7314,68.6686,68.7,13745.0
2019-08-05 13:30:00,87.49,87.5,87.44,87.48,10976.0,68.6843,68.6921,68.645,68.6764,10976.0
2019-08-05 13:35:00,87.49,87.57,87.48,87.56,17299.0,68.6843,68.7471,68.6764,68.7392,17299.0
2019-08-05 13:40:00,87.56,87.57,87.29,87.32,22143.0,68.7392,68.7471,68.5273,68.5508,22143.0
2019-08-05 13:45:00,87.35,87.37,87.31,87.33,11937.0,68.5744,68.5901,68.543,68.5587,11937.0
2019-08-05 13:50:00,87.33,87.33,87.2,87.23,15257.0,68.5587,68.5587,68.4566,68.4802,15257.0
2019-08-05 13:55:00,87.23,87.25,87.14,87.17,14889.0,68.4802,68.4959,68.4095,68.4331,14889.0
2019-08-05 14:00:00,87.17,87.27,87.13,87.22,25091.0,68.4331,68.5116,68.4017,68.4723,25091.0
2019-08-05 14:05:00,87.2,87.24,87.16,87.22,12284.0,68.4566,68.488,68.4252,68.4723,12284.0
2019-08-05 14:10:00,87.2,87.26,87.19,87.26,13347.0,68.4566,68.5037,68.4488,68.5037,13347.0
2019-08-05 14:15:00,87.25,87.34,87.23,87.33,12991.0,68.4959,68.5665,68.4802,68.5587,12991.0
2019-08-05 14:20:00,87.34,87.42,87.3,87.36,28634.0,68.5665,68.6293,68.5351,68.5822,28634.0
2019-08-05 14:25:00,87.36,87.36,87.18,87.22,44140.0,68.5822,68.5822,68.4409,68.4723,44140.0
2019-08-05 14:30:00,87.23,87.25,87.1,87.17,53802.0,68.4802,68.4959,68.3781,68.4331,53802.0
2019-08-05 14:35:00,87.17,87.17,87.01,87.02,52676.0,68.4331,68.4331,68.3075,68.3153,52676.0
2019-08-05 14:40:00,87.02,87.03,86.83,86.84,26677.0,68.3153,68.3232,68.1662,68.174,26677.0
2019-08-05 14:45:00,86.85,86.96,86.83,86.95,20947.0,68.1819,68.2682,68.1662,68.2604,20947.0
2019-08-05 14:50:00,86.95,87.03,86.91,86.98,33122.0,68.2604,68.3232,68.229,68.2839,33122.0
2019-08-05 14:55:00,86.98,87.02,86.9,87.01,17843.0,68.2839,68.3153,68.2211,68.3075,17843.0
2019-08-05 15:00:00,87.02,87.02,86.7,86.72,69737.0,68.3153,68.3153,68.0641,68.0798,69737.0
2019-08-05 15:05:00,86.72,86.73,86.53,86.53,26516.0,68.0798,68.0877,67.9306,67.9306,26516.0
2019-08-05 15:10:00,86.55,86.86,86.53,86.86,35340.0,67.9463,68.1897,67.9306,68.1897,35340.0
2019-08-05 15:15:00,86.84,86.9,86.64,86.87,35104.0,68.174,68.2211,68.017,68.1976,35104.0
2019-08-05 15:20:00,86.87,87.05,86.86,86.9,40905.0,68.1976,68.3389,68.1897,68.2211,40905.0
2019-08-05 15:25:00,86.9,87.03,86.75,86.81,42742.0,68.2211,68.3232,68.1034,68.1505,42742.0
2019-08-05 15:30:00,86.81,86.84,86.68,86.8,39946.0,68.1505,68.174,68.0484,68.1426,39946.0
2019-08-05 15:35:00,86.79,86.97,86.76,86.83,49678.0,68.1348,68.2761,68.1112,68.1662,49678.0
2019-08-05 15:40:00,86.84,87.01,86.78,86.98,54348.0,68.174,68.3075,68.1269,68.2839,54348.0
2019-08-05 15:45:00,86.98,87.01,86.84,86.92,58989.0,68.2839,68.3075,68.174,68.2368,58989.0
2019-08-05 15:50:00,86.92,87.11,86.72,87.05,111957.0,68.2368,68.386,68.0798,68.3389,111957.0
2019-08-05 15:55:00,87.05,87.22,86.93,86.96,278815.0,68.3389,68.4723,68.2447,68.2682,278815.0
2019-08-06 09:30:00,87.3,87.81,86.61,87.18,119054.0,68.5351,68.9355,67.9934,68.4409,119054.0
2019-08-06 09:35:00,87.19,88.05,86.98,87.83,65481.0,68.4488,69.1239,68.2839,68.9512,65481.0
2019-08-06 09:40:00,87.83,87.9,87.51,87.61,84570.0,68.9512,69.0062,68.7,68.7785,84570.0
2019-08-06 09:45:00,87.66,87.79,87.24,87.29,59976.0,68.8178,68.9198,68.488,68.5273,59976.0
2019-08-06 09:50:00,87.25,87.43,87.08,87.18,31721.0,68.4959,68.6372,68.3624,68.4409,31721.0
2019-08-06 09:55:00,87.23,87.3,86.93,87.05,36636.0,68.4802,68.5351,68.2447,68.3389,36636.0
2019-08-06 10:00:00,87.05,87.25,86.86,87.1,38169.0,68.3389,68.4959,68.1897,68.3781,38169.0
2019-08-06 10:05:00,87.11,87.15,86.63,86.68,34330.0,68.386,68.4174,68.0092,68.0484,34330.0
2019-08-06 10:10:00,86.68,86.82,86.34,86.47,58030.0,68.0484,68.1583,67.7815,67.8835,58030.0
2019-08-06 10:15:00,86.46,86.59,86.31,86.59,34325.0,67.8757,67.9777,67.7579,67.9777,34325.0
2019-08-06 10:20:00,86.6,86.98,86.59,86.97,29134.0,67.9856,68.2839,67.9777,68.2761,29134.0
2019-08-06 10:25:00,86.97,87.2,86.97,87.2,22244.0,68.2761,68.4566,68.2761,68.4566,22244.0
2019-08-06 10:30:00,87.22,87.61,87.16,87.52,73214.0,68.4723,68.7785,68.4252,68.7078,73214.0
2019-08-06 10:35:00,87.54,87.8,87.5,87.74,36539.0,68.7235,68.9277,68.6921,68.8806,36539.0
2019-08-06 10:40:00,87.74,87.88,87.65,87.88,27058.0,68.8806,68.9905,68.8099,68.9905,27058.0
2019-08-06 10:45:00,87.87,88.04,87.75,87.88,53041.0,68.9826,69.1161,68.8884,68.9905,53041.0
2019-08-06 10:50:00,87.87,87.87,87.62,87.66,25525.0,68.9826,68.9826,68.7864,68.8178,25525.0
2019-08-06 10:55:00,87.62,87.81,87.57,87.66,24872.0,68.7864,68.9355,68.7471,68.8178,24872.0
2019-08-06 11:00:00,87.65,87.76,87.57,87.58,21756.0,68.8099,68.8963,68.7471,68.755,21756.0
2019-08-06 11:05:00,87.62,87.84,87.6,87.79,15897.0,68.7864,68.9591,68.7707,68.9198,15897.0
2019-08-06 11:10:00,87.79,87.81,87.68,87.8,25087.0,68.9198,68.9355,68.8335,68.9277,25087.0
2019-08-06 11:15:00,87.8,87.91,87.8,87.86,29907.0,68.9277,69.014,68.9277,68.9748,29907.0
2019-08-06 11:20:00,87.88,88.18,87.85,88.16,31266.0,68.9905,69.226,68.9669,69.2103,31266.0
2019-08-06 11:25:00,88.14,88.34,88.14,88.31,48135.0,69.1946,69.3516,69.1946,69.328,48135.0
2019-08-06 11:30:00,88.3,88.3,87.96,87.96,17998.0,69.3202,69.3202,69.0533,69.0533,17998.0
2019-08-06 11:35:00,87.97,87.99,87.84,87.95,14612.0,69.0611,69.0768,68.9591,69.0454,14612.0
2019-08-06 11:40:00,87.96,88.07,87.92,88.03,12448.0,69.0533,69.1396,69.0219,69.1082,12448.0
2019-08-06 11:45:00,88.0,88.0,87.92,87.97,11820.0,69.0847,69.0847,69.0219,69.0611,11820.0
2019-08-06 11:50:00,87.97,88.0,87.86,87.88,14920.0,69.0611,69.0847,68.9748,68.9905,14920.0
2019-08-06 11:55:00,87.88,88.0,87.75,88.0,19046.0,68.9905,69.0847,68.8884,69.0847,19046.0
2019-08-06 12:00:00,88.01,88.23,88.01,88.22,26815.0,69.0925,69.2652,69.0925,69.2574,26815.0
2019-08-06 12:05:00,88.23,88.26,88.06,88.1,23226.0,69.2652,69.2888,69.1318,69.1632,23226.0
2019-08-06 12:10:00,88.09,88.21,88.09,88.18,19855.0,69.1553,69.2495,69.1553,69.226,19855.0
2019-08-06 12:15:00,88.18,88.18,88.04,88.06,19565.0,69.226,69.226,69.1161,69.1318,19565.0
2019-08-06 12:20:00,88.07,88.1,87.93,87.97,11310.0,69.1396,69.1632,69.0297,69.0611,11310.0
2019-08-06 12:25:00,87.98,87.98,87.87,87.96,14401.0,69.069,69.069,68.9826,69.0533,14401.0
2019-08-06 12:30:00,87.95,88.07,87.92,88.03,21113.0,69.0454,69.1396,69.0219,69.1082,21113.0
2019-08-06 12:35:00,88.03,88.18,88.02,88.16,6939.0,69.1082,69.226,69.1004,69.2103,6939.0
2019-08-06 12:40:00,88.15,88.26,88.12,88.25,11237.0,69.2024,69.2888,69.1789,69.2809,11237.0
2019-08-06 12:45:00,88.25,88.32,88.15,88.19,23883.0,69.2809,69.3359,69.2024,69.2338,23883.0
2019-08-06 12:50:00,88.17,88.29,88.11,88.24,28853.0,69.2181,69.3123,69.171,69.2731,28853.0
2019-08-06 12:55:00,88.25,88.42,88.23,88.41,23918.0,69.2809,69.4144,69.2652,69.4065,23918.0
2019-08-06 13:00:00,88.42,88.48,88.42,88.48,15306.0,69.4144,69.4615,69.4144,69.4615,15306.0
2019-08-06 13:05:00,88.49,88.59,88.49,88.59,20454.0,69.4693,69.5479,69.4693,69.5479,20454.0
2019-08-06 13:10:00,88.6,88.66,88.55,88.6,20695.0,69.5557,69.6028,69.5165,69.5557,20695.0
2019-08-06 13:15:00,88.6,88.66,88.55,88.66,19458.0,69.5557,69.6028,69.5165,69.6028,19458.0
2019-08-06 13:20:00,88.67,88.75,88.65,88.74,17326.0,69.6107,69.6735,69.595,69.6656,17326.0
2019-08-06 13:25:00,88.75,88.76,88.66,88.69,40291.0,69.6735,69.6813,69.6028,69.6264,40291.0
2019-08-06 13:30:00,88.69,88.74,88.58,88.73,25830.0,69.6264,69.6656,69.54,69.6578,25830.0
2019-08-06 13:35:00,88.74,88.82,88.7,88.75,26918.0,69.6656,69.7284,69.6342,69.6735,26918.0
2019-08-06 13:40:00,88.75,88.87,88.74,88.74,23394.0,69.6735,69.7677,69.6656,69.6656,23394.0
2019-08-06 13:45:00,88.75,88.82,88.71,88.78,26882.0,69.6735,69.7284,69.6421,69.697,26882.0
2019-08-06 13:50:00,88.78,88.82,88.69,88.8,13876.0,69.697,69.7284,69.6264,69.7127,13876.0
2019-08-06 13:55:00,88.79,88.83,88.72,88.74,26177.0,69.7049,69.7363,69.6499,69.6656,26177.0
2019-08-06 14:00:00,88.75,88.76,88.67,88.75,34927.0,69.6735,69.6813,69.6107,69.6735,34927.0
2019-08-06 14:05:00,88.74,88.76,88.7,88.75,18778.0,69.6656,69.6813,69.6342,69.6735,18778.0
2019-08-06 14:10:00,88.77,88.87,88.75,88.85,34408.0,69.6892,69.7677,69.6735,69.752,34408.0
2019-08-06 14:15:00,88.85,89.0,88.84,88.99,28248.0,69.752,69.8697,69.7441,69.8619,28248.0
2019-08-06 14:20:00,89.0,89.21,88.99,89.21,49603.0,69.8697,70.0346,69.8619,70.0346,49603.0
2019-08-06 14:25:00,89.21,89.29,89.18,89.29,34321.0,70.0346,70.0974,70.011,70.0974,34321.0
2019-08-06 14:30:00,89.29,89.43,89.24,89.35,57982.0,70.0974,70.2073,70.0581,70.1445,57982.0
2019-08-06 14:35:00,89.34,89.35,89.09,89.14,28061.0,70.1366,70.1445,69.9404,69.9796,28061.0
2019-08-06 14:40:00,89.14,89.2,89.07,89.15,17833.0,69.9796,70.0267,69.9247,69.9875,17833.0
2019-08-06 14:45:00,89.15,89.19,89.0,89.04,25209.0,69.9875,70.0189,69.8697,69.9011,25209.0
2019-08-06 14:50:00,89.05,89.06,88.9,88.94,21756.0,69.909,69.9168,69.7912,69.8226,21756.0
2019-08-06 14:55:00,88.93,88.98,88.83,88.9,17121.0,69.8148,69.854,69.7363,69.7912,17121.0
2019-08-06 15:00:00,88.91,88.93,88.8,88.81,17751.0,69.7991,69.8148,69.7127,69.7206,17751.0
2019-08-06 15:05:00,88.81,88.91,88.8,88.81,23941.0,69.7206,69.7991,69.7127,69.7206,23941.0
2019-08-06 15:10:00,88.79,88.82,88.76,88.81,22902.0,69.7049,69.7284,69.6813,69.7206,22902.0
2019-08-06 15:15:00,88.81,88.94,88.79,88.93,28002.0,69.7206,69.8226,69.7049,69.8148,28002.0
2019-08-06 15:20:00,88.92,89.11,88.91,89.04,26813.0,69.8069,69.9561,69.7991,69.9011,26813.0
2019-08-06 15:25:00,89.03,89.07,88.94,89.05,30651.0,69.8933,69.9247,69.8226,69.909,30651.0
2019-08-06 15:30:00,89.06,89.06,88.69,88.75,53491.0,69.9168,69.9168,69.6264,69.6735,53491.0
2019-08-06 15:35:00,88.76,88.9,88.74,88.9,46901.0,69.6813,69.7912,69.6656,69.7912,46901.0
2019-08-06 15:40:00,88.92,89.16,88.9,89.14,54873.0,69.8069,69.9953,69.7912,69.9796,54873.0
2019-08-06 15:45:00,89.13,89.24,89.01,89.23,57867.0,69.9718,70.0581,69.8776,70.0503,57867.0
2019-08-06 15:50:00,89.25,89.34,89.14,89.15,124273.0,70.066,70.1366,69.9796,69.9875,124273.0
2019-08-06 15:55:00,89.14,89.14,88.86,88.93,286916.0,69.9796,69.9796,69.7598,69.8148,286916.0
2019-08-07 09:30:00,88.91,89.16,88.62,88.98,87273.0,69.7991,69.9953,69.5714,69.854,87273.0
2019-08-07 09:35:00,89.05,89.12,88.43,88.59,50595.0,69.909,69.9639,69.4222,69.5479,50595.0
2019-08-07 09:40:00,88.63,88.68,88.11,88.11,39376.0,69.5793,69.6185,69.171,69.171,39376.0
2019-08-07 09:45:00,88.07,88.28,87.84,88.25,33958.0,69.1396,69.3045,68.9591,69.2809,33958.0
2019-08-07 09:50:00,88.24,88.57,88.24,88.46,18292.0,69.2731,69.5322,69.2731,69.4458,18292.0
2019-08-07 09:55:00,88.44,88.7,88.44,88.62,42597.0,69.4301,69.6342,69.4301,69.5714,42597.0
2019-08-07 10:00:00,88.64,88.73,88.55,88.65,28943.0,69.5871,69.6578,69.5165,69.595,28943.0
2019-08-07 10:05:00,88.62,88.93,88.61,88.93,20878.0,69.5714,69.8148,69.5636,69.8148,20878.0
2019-08-07 10:10:00,88.86,88.96,88.79,88.79,13711.0,69.7598,69.8383,69.7049,69.7049,13711.0
2019-08-07 10:15:00,88.8,89.01,88.71,88.95,24302.0,69.7127,69.8776,69.6421,69.8305,24302.0
2019-08-07 10:20:00,88.92,89.11,88.88,89.06,21835.0,69.8069,69.9561,69.7755,69.9168,21835.0
2019-08-07 10:25:00,89.06,89.29,89.05,89.18,57387.0,69.9168,70.0974,69.909,70.011,57387.0
2019-08-07 10:30:00,89.18,89.29,89.08,89.14,20031.0,70.011,70.0974,69.9325,69.9796,20031.0
2019-08-07 10:35:00,89.14,89.21,89.05,89.07,19832.0,69.9796,70.0346,69.909,69.9247,19832.0
2019-08-07 10:40:00,89.05,89.14,89.0,89.1,13630.0,69.909,69.9796,69.8697,69.9482,13630.0
2019-08-07 10:45:00,89.1,89.1,88.96,89.1,13302.0,69.9482,69.9482,69.8383,69.9482,13302.0
2019-08-07 10:50:00,89.06,89.17,89.0,89.13,14945.0,69.9168,70.0032,69.8697,69.9718,14945.0
2019-08-07 10:55:00,89.13,89.18,88.99,89.08,17782.0,69.9718,70.011,69.8619,69.9325,17782.0
2019-08-07 11:00:00,89.05,89.12,88.92,88.95,28249.0,69.909,69.9639,69.8069,69.8305,28249.0
2019-08-07 11:05:00,88.92,88.92,88.75,88.78,16380.0,69.8069,69.8069,69.6735,69.697,16380.0
2019-08-07 11:10:00,88.79,88.9,88.75,88.84,17217.0,69.7049,69.7912,69.6735,69.7441,17217.0
2019-08-07 11:15:00,88.82,88.85,88.59,88.64,24579.0,69.7284,69.752,69.5479,69.5871,24579.0
2019-08-07 11:20:00,88.6,88.7,88.45,88.47,17606.0,69.5557,69.6342,69.4379,69.4536,17606.0
2019-08-07 11:25:00,88.44,88.53,88.42,88.5,34927.0,69.4301,69.5008,69.4144,69.4772,34927.0
2019-08-07 11:30:00,88.51,88.57,88.41,88.54,19293.0,69.4851,69.5322,69.4065,69.5086,19293.0
2019-08-07 11:35:00,88.55,88.74,88.55,88.67,24016.0,69.5165,69.6656,69.5165,69.6107,24016.0
2019-08-07 11:40:00,88.69,88.7,88.4,88.52,15172.0,69.6264,69.6342,69.3987,69.4929,15172.0
2019-08-07 11:45:00,88.52,88.52,88.32,88.32,18115.0,69.4929,69.4929,69.3359,69.3359,18115.0
2019-08-07 11:50:00,88.3,88.37,88.2,88.35,14212.0,69.3202,69.3751,69.2417,69.3594,14212.0
2019-08-07 11:55:00,88.38,88.42,88.32,88.36,12797.0,69.383,69.4144,69.3359,69.3673,12797.0
2019-08-07 12:00:00,88.34,88.38,88.18,88.24,12921.0,69.3516,69.383,69.226,69.2731,12921.0
2019-08-07 12:05:00,88.26,88.26,88.09,88.14,13920.0,69.2888,69.2888,69.1553,69.1946,13920.0
2019-08-07 12:10:00,88.15,88.27,88.09,88.27,15157.0,69.2024,69.2966,69.1553,69.2966,15157.0
2019-08-07 12:15:00,88.28,88.35,88.23,88.24,14074.0,69.3045,69.3594,69.2652,69.2731,14074.0
2019-08-07 12:20:00,88.23,88.3,88.16,88.23,18825.0,69.2652,69.3202,69.2103,69.2652,18825.0
2019-08-07 12:25:00,88.25,88.37,88.23,88.31,15690.0,69.2809,69.3751,69.2652,69.328,15690.0
2019-08-07 12:30:00,88.29,88.41,88.25,88.4,14989.0,69.3123,69.4065,69.2809,69.3987,14989.0
2019-08-07 12:35:00,88.41,88.42,88.35,88.39,7247.0,69.4065,69.4144,69.3594,69.3908,7247.0
2019-08-07 12:40:00,88.4,88.48,88.4,88.47,9379.0,69.3987,69.4615,69.3987,69.4536,9379.0
2019-08-07 12:45:00,88.48,88.57,88.37,88.37,10765.0,69.4615,69.5322,69.3751,69.3751,10765.0
2019-08-07 12:50:00,88.42,88.58,88.37,88.54,8641.0,69.4144,69.54,69.3751,69.5086,8641.0
2019-08-07 12:55:00,88.58,88.64,88.51,88.64,6131.0,69.54,69.5871,69.4851,69.5871,6131.0
2019-08-07 13:00:00,88.65,88.72,88.63,88.67,12494.0,69.595,69.6499,69.5793,69.6107,12494.0
2019-08-07 13:05:00,88.67,88.72,88.65,88.7,7245.0,69.6107,69.6499,69.595,69.6342,7245.0
2019-08-07 13:10:00,88.73,88.73,88.56,88.65,9981.0,69.6578,69.6578,69.5243,69.595,9981.0
2019-08-07 13:15:00,88.68,88.73,88.63,88.7,6977.0,69.6185,69.6578,69.5793,69.6342,6977.0
2019-08-07 13:20:00,88.68,88.71,88.66,88.67,5424.0,69.6185,69.6421,69.6028,69.6107,5424.0
2019-08-07 13:25:00,88.67,88.71,88.63,88.65,6733.0,69.6107,69.6421,69.5793,69.595,6733.0
2019-08-07 13:30:00,88.68,88.84,88.68,88.74,11057.0,69.6185,69.7441,69.6185,69.6656,11057.0
2019-08-07 13:35:00,88.76,88.82,88.7,88.77,6613.0,69.6813,69.7284,69.6342,69.6892,6613.0
2019-08-07 13:40:00,88.81,88.84,88.77,88.77,8705.0,69.7206,69.7441,69.6892,69.6892,8705.0
2019-08-07 13:45:00,88.76,88.92,88.76,88.92,7727.0,69.6813,69.8069,69.6813,69.8069,7727.0
2019-08-07 13:50:00,88.93,88.93,88.83,88.87,8598.0,69.8148,69.8148,69.7363,69.7677,8598.0
2019-08-07 13:55:00,88.87,88.87,88.61,88.62,25701.0,69.7677,69.7677,69.5636,69.5714,25701.0
2019-08-07 14:00:00,88.64,88.75,88.6,88.65,10070.0,69.5871,69.6735,69.5557,69.595,10070.0
2019-08-07 14:05:00,88.67,88.77,88.67,88.77,7599.0,69.6107,69.6892,69.6107,69.6892,7599.0
2019-08-07 14:10:00,88.77,88.84,88.73,88.8,8212.0,69.6892,69.7441,69.6578,69.7127,8212.0
2019-08-07 14:15:00,88.79,88.79,88.68,88.71,12022.0,69.7049,69.7049,69.6185,69.6421,12022.0
2019-08-07 14:20:00,88.71,88.8,88.71,88.75,9943.0,69.6421,69.7127,69.6421,69.6735,9943.0
2019-08-07 14:25:00,88.77,88.98,88.76,88.96,14681.0,69.6892,69.854,69.6813,69.8383,14681.0
2019-08-07 14:30:00,88.95,89.04,88.94,88.99,19815.0,69.8305,69.9011,69.8226,69.8619,19815.0
2019-08-07 14:35:00,89.02,89.11,88.98,89.11,13172.0,69.8854,69.9561,69.854,69.9561,13172.0
2019-08-07 14:40:00,89.11,89.32,89.09,89.28,22799.0,69.9561,70.1209,69.9404,70.0895,22799.0
2019-08-07 14:45:00,89.25,89.36,89.2,89.29,17253.0,70.066,70.1523,70.0267,70.0974,17253.0
2019-08-07 14:50:00,89.3,89.34,89.21,89.29,19270.0,70.1052,70.1366,70.0346,70.0974,19270.0
2019-08-07 14:55:00,89.29,89.34,89.23,89.28,17941.0,70.0974,70.1366,70.0503,70.0895,17941.0
2019-08-07 15:00:00,89.29,89.31,89.16,89.21,22538.0,70.0974,70.1131,69.9953,70.0346,22538.0
2019-08-07 15:05:00,89.23,89.32,89.2,89.23,16896.0,70.0503,70.1209,70.0267,70.0503,16896.0
2019-08-07 15:10:00,89.22,89.32,89.17,89.31,20580.0,70.0424,70.1209,70.0032,70.1131,20580.0
2019-08-07 15:15:00,89.33,89.42,89.26,89.38,20073.0,70.1288,70.1994,70.0738,70.168,20073.0
2019-08-07 15:20:00,89.4,89.5,89.35,89.41,24874.0,70.1837,70.2623,70.1445,70.1916,24874.0
2019-08-07 15:25:00,89.42,89.5,89.34,89.47,21869.0,70.1994,70.2623,70.1366,70.2387,21869.0
2019-08-07 15:30:00,89.45,89.48,89.39,89.44,24733.0,70.223,70.2466,70.1759,70.2151,24733.0
2019-08-07 15:35:00,89.43,89.43,89.27,89.37,22099.0,70.2073,70.2073,70.0817,70.1602,22099.0
2019-08-07 15:40:00,89.35,89.39,89.16,89.18,22065.0,70.1445,70.1759,69.9953,70.011,22065.0
2019-08-07 15:45:00,89.15,89.19,88.98,89.02,24316.0,69.9875,70.0189,69.854,69.8854,24316.0
2019-08-07 15:50:00,89.01,89.01,88.75,88.78,54693.0,69.8776,69.8776,69.6735,69.697,54693.0
2019-08-07 15:55:00,88.8,89.08,88.79,88.85,155570.0,69.7127,69.9325,69.7049,69.752,155570.0
2019-08-08 09:30:00,88.42,88.68,88.42,88.6,4450.0,69.4144,69.6185,69.4144,69.5557,4450.0
2019-08-08 09:35:00,88.67,88.75,88.34,88.67,60968.0,69.6107,69.6735,69.3516,69.6107,60968.0
2019-08-08 09:40:00,88.7,88.95,88.68,88.86,14175.0,69.6342,69.8305,69.6185,69.7598,14175.0
2019-08-08 09:45:00,88.82,88.87,88.69,88.81,14228.0,69.7284,69.7677,69.6264,69.7206,14228.0
2019-08-08 09:50:00,88.83,88.85,88.64,88.65,17800.0,69.7363,69.752,69.5871,69.595,17800.0
2019-08-08 09:55:00,88.63,88.8,88.58,88.77,13058.0,69.5793,69.7127,69.54,69.6892,13058.0
2019-08-08 10:00:00,88.76,88.83,88.63,88.67,15041.0,69.6813,69.7363,69.5793,69.6107,15041.0
2019-08-08 10:05:00,88.67,89.03,88.66,89.03,17583.0,69.6107,69.8933,69.6028,69.8933,17583.0
2019-08-08 10:10:00,89.03,89.15,88.97,89.01,17776.0,69.8933,69.9875,69.8462,69.8776,17776.0
2019-08-08 10:15:00,89.0,89.05,88.92,89.04,8800.0,69.8697,69.909,69.8069,69.9011,8800.0
2019-08-08 10:20:00,89.06,89.34,89.05,89.26,20238.0,69.9168,70.1366,69.909,70.0738,20238.0
2019-08-08 10:25:00,89.28,89.33,89.07,89.13,11696.0,70.0895,70.1288,69.9247,69.9718,11696.0
2019-08-08 10:30:00,89.13,89.21,89.11,89.19,14983.0,69.9718,70.0346,69.9561,70.0189,14983.0
2019-08-08 10:35:00,89.16,89.19,89.06,89.1,10900.0,69.9953,70.0189,69.9168,69.9482,10900.0
2019-08-08 10:40:00,89.1,89.25,89.07,89.23,7867.0,69.9482,70.066,69.9247,70.0503,7867.0
2019-08-08 10:45:00,89.23,89.24,89.08,89.13,9802.0,70.0503,70.0581,69.9325,69.9718,9802.0
2019-08-08 10:50:00,89.15,89.32,89.12,89.32,12942.0,69.9875,70.1209,69.9639,70.1209,12942.0
2019-08-08 10:55:00,89.33,89.45,89.31,89.38,16549.0,70.1288,70.223,70.1131,70.168,16549.0
2019-08-08 11:00:00,89.36,89.46,89.35,89.36,11720.0,70.1523,70.2309,70.1445,70.1523,11720.0
2019-08-08 11:05:00,89.36,89.42,89.28,89.28,8137.0,70.1523,70.1994,70.0895,70.0895,8137.0
2019-08-08 11:10:00,89.29,89.29,89.13,89.15,18930.0,70.0974,70.0974,69.9718,69.9875,18930.0
2019-08-08 11:15:00,89.17,89.4,89.17,89.4,11183.0,70.0032,70.1837,70.0032,70.1837,11183.0
2019-08-08 11:20:00,89.4,89.44,89.36,89.39,21721.0,70.1837,70.2151,70.1523,70.1759,21721.0
2019-08-08 11:25:00,89.36,89.46,89.31,89.41,13362.0,70.1523,70.2309,70.1131,70.1916,13362.0
2019-08-08 11:30:00,89.37,89.46,89.34,89.43,20601.0,70.1602,70.2309,70.1366,70.2073,20601.0
2019-08-08 11:35:00,89.43,89.47,89.41,89.41,24201.0,70.2073,70.2387,70.1916,70.1916,24201.0
2019-08-08 11:40:00,89.42,89.48,89.35,89.37,15768.0,70.1994,70.2466,70.1445,70.1602,15768.0
2019-08-08 11:45:00,89.38,89.41,89.24,89.24,14493.0,70.168,70.1916,70.0581,70.0581,14493.0
2019-08-08 11:50:00,89.23,89.32,89.21,89.29,12404.0,70.0503,70.1209,70.0346,70.0974,12404.0
2019-08-08 11:55:00,89.27,89.33,89.25,89.31,14233.0,70.0817,70.1288,70.066,70.1131,14233.0
2019-08-08 12:00:00,89.3,89.37,89.25,89.28,12856.0,70.1052,70.1602,70.066,70.0895,12856.0
2019-08-08 12:05:00,89.28,89.35,89.27,89.33,9486.0,70.0895,70.1445,70.0817,70.1288,9486.0
2019-08-08 12:10:00,89.31,89.43,89.3,89.34,9979.0,70.1131,70.2073,70.1052,70.1366,9979.0
2019-08-08 12:15:00,89.33,89.39,89.28,89.34,11854.0,70.1288,70.1759,70.0895,70.1366,11854.0
2019-08-08 12:20:00,89.34,89.36,89.22,89.22,7941.0,70.1366,70.1523,70.0424,70.0424,7941.0
2019-08-08 12:25:00,89.2,89.2,89.1,89.12,20264.0,70.0267,70.0267,69.9482,69.9639,20264.0
2019-08-08 12:30:00,89.13,89.22,89.13,89.2,11129.0,69.9718,70.0424,69.9718,70.0267,11129.0
2019-08-08 12:35:00,89.22,89.29,89.2,89.22,9827.0,70.0424,70.0974,70.0267,70.0424,9827.0
2019-08-08 12:40:00,89.22,89.34,89.22,89.31,13429.0,70.0424,70.1366,70.0424,70.1131,13429.0
2019-08-08 12:45:00,89.31,89.37,89.27,89.28,12944.0,70.1131,70.1602,70.0817,70.0895,12944.0
2019-08-08 12:50:00,89.28,89.43,89.28,89.4,10775.0,70.0895,70.2073,70.0895,70.1837,10775.0
2019-08-08 12:55:00,89.41,89.49,89.39,89.46,12811.0,70.1916,70.2544,70.1759,70.2309,12811.0
2019-08-08 13:00:00,89.46,89.5,89.41,89.45,17207.0,70.2309,70.2623,70.1916,70.223,17207.0
2019-08-08 13:05:00,89.5,89.52,89.41,89.41,15448.0,70.2623,70.278,70.1916,70.1916,15448.0
2019-08-08 13:10:00,89.41,89.45,89.33,89.38,15779.0,70.1916,70.223,70.1288,70.168,15779.0
2019-08-08 13:15:00,89.37,89.43,89.29,89.33,25255.0,70.1602,70.2073,70.0974,70.1288,25255.0
2019-08-08 13:20:00,89.33,89.4,89.32,89.37,7492.0,70.1288,70.1837,70.1209,70.1602,7492.0
2019-08-08 13:25:00,89.39,89.39,89.21,89.25,16129.0,70.1759,70.1759,70.0346,70.066,16129.0
2019-08-08 13:30:00,89.26,89.26,89.2,89.24,8554.0,70.0738,70.0738,70.0267,70.0581,8554.0
2019-08-08 13:35:00,89.25,89.29,89.18,89.22,8929.0,70.066,70.0974,70.011,70.0424,8929.0
2019-08-08 13:40:00,89.22,89.36,89.22,89.34,8479.0,70.0424,70.1523,70.0424,70.1366,8479.0
2019-08-08 13:45:00,89.35,89.38,89.26,89.29,13846.0,70.1445,70.168,70.0738,70.0974,13846.0
2019-08-08 13:50:00,89.28,89.32,89.25,89.3,9025.0,70.0895,70.1209,70.066,70.1052,9025.0
2019-08-08 13:55:00,89.31,89.31,89.24,89.24,9268.0,70.1131,70.1131,70.0581,70.0581,9268.0
2019-08-08 14:00:00,89.23,89.28,89.19,89.28,6973.0,70.0503,70.0895,70.0189,70.0895,6973.0
2019-08-08 14:05:00,89.28,89.37,89.23,89.25,15818.0,70.0895,70.1602,70.0503,70.066,15818.0
2019-08-08 14:10:00,89.23,89.25,89.16,89.2,17766.0,70.0503,70.066,69.9953,70.0267,17766.0
2019-08-08 14:15:00,89.19,89.23,89.14,89.16,12452.0,70.0189,70.0503,69.9796,69.9953,12452.0
2019-08-08 14:20:00,89.18,89.24,89.16,89.22,6403.0,70.011,70.0581,69.9953,70.0424,6403.0
2019-08-08 14:25:00,89.21,89.22,89.13,89.14,22747.0,70.0346,70.0424,69.9718,69.9796,22747.0
2019-08-08 14:30:00,89.14,89.24,89.14,89.2,12211.0,69.9796,70.0581,69.9796,70.0267,12211.0
2019-08-08 14:35:00,89.2,89.24,89.18,89.23,12857.0,70.0267,70.0581,70.011,70.0503,12857.0
2019-08-08 14:40:00,89.23,89.29,89.19,89.28,9808.0,70.0503,70.0974,70.0189,70.0895,9808.0
2019-08-08 14:45:00,89.27,89.31,89.12,89.15,11451.0,70.0817,70.1131,69.9639,69.9875,11451.0
2019-08-08 14:50:00,89.14,89.32,89.14,89.28,11729.0,69.9796,70.1209,69.9796,70.0895,11729.0
2019-08-08 14:55:00,89.29,89.39,89.25,89.28,10418.0,70.0974,70.1759,70.066,70.0895,10418.0
2019-08-08 15:00:00,89.26,89.38,89.26,89.36,12368.0,70.0738,70.168,70.0738,70.1523,12368.0
2019-08-08 15:05:00,89.34,89.41,89.28,89.32,17736.0,70.1366,70.1916,70.0895,70.1209,17736.0
2019-08-08 15:10:00,89.31,89.32,89.22,89.24,14858.0,70.1131,70.1209,70.0424,70.0581,14858.0
2019-08-08 15:15:00,89.23,89.32,89.21,89.32,16681.0,70.0503,70.1209,70.0346,70.1209,16681.0
2019-08-08 15:20:00,89.34,89.36,89.29,89.31,26409.0,70.1366,70.1523,70.0974,70.1131,26409.0
2019-08-08 15:25:00,89.3,89.34,89.25,89.28,13212.0,70.1052,70.1366,70.066,70.0895,13212.0
2019-08-08 15:30:00,89.25,89.37,89.24,89.32,19228.0,70.066,70.1602,70.0581,70.1209,19228.0
2019-08-08 15:35:00,89.3,89.32,89.21,89.23,23513.0,70.1052,70.1209,70.0346,70.0503,23513.0
2019-08-08 15:40:00,89.23,89.38,89.22,89.31,50009.0,70.0503,70.168,70.0424,70.1131,50009.0
2019-08-08 15:45:00,89.3,89.39,89.26,89.31,41262.0,70.1052,70.1759,70.0738,70.1131,41262.0
2019-08-08 15:50:00,89.3,89.33,89.2,89.21,64262.0,70.1052,70.1288,70.0267,70.0346,64262.0
2019-08-08 15:55:00,89.22,89.31,89.1,89.31,168397.0,70.0424,70.1131,69.9482,70.1131,168397.0
2019-08-09 09:30:00,89.49,89.5,89.28,89.32,2911.0,70.2544,70.2623,70.0895,70.1209,2911.0
2019-08-09 09:35:00,89.46,89.72,89.37,89.46,62619.0,70.2309,70.435,70.1602,70.2309,62619.0
2019-08-09 09:40:00,89.49,89.67,89.46,89.57,14281.0,70.2544,70.3957,70.2309,70.3172,14281.0
2019-08-09 09:45:00,89.6,89.7,89.48,89.7,15898.0,70.3408,70.4193,70.2466,70.4193,15898.0
2019-08-09 09:50:00,89.72,89.88,89.69,89.79,25207.0,70.435,70.5606,70.4114,70.4899,25207.0
2019-08-09 09:55:00,89.78,89.83,89.54,89.56,19109.0,70.4821,70.5213,70.2937,70.3094,19109.0
2019-08-09 10:00:00,89.51,89.67,89.43,89.64,19946.0,70.2701,70.3957,70.2073,70.3722,19946.0
2019-08-09 10:05:00,89.63,89.81,89.57,89.77,19055.0,70.3643,70.5056,70.3172,70.4742,19055.0
2019-08-09 10:10:00,89.78,89.85,89.72,89.81,12870.0,70.4821,70.537,70.435,70.5056,12870.0
2019-08-09 10:15:00,89.8,89.8,89.55,89.6,20655.0,70.4978,70.4978,70.3015,70.3408,20655.0
2019-08-09 10:20:00,89.62,89.74,89.6,89.74,15993.0,70.3565,70.4507,70.3408,70.4507,15993.0
2019-08-09 10:25:00,89.77,89.82,89.7,89.8,18355.0,70.4742,70.5135,70.4193,70.4978,18355.0
2019-08-09 10:30:00,89.81,89.83,89.67,89.82,17266.0,70.5056,70.5213,70.3957,70.5135,17266.0
2019-08-09 10:35:00,89.79,89.87,89.79,89.82,8522.0,70.4899,70.5527,70.4899,70.5135,8522.0
2019-08-09 10:40:00,89.82,89.82,89.68,89.76,8547.0,70.5135,70.5135,70.4036,70.4664,8547.0
2019-08-09 10:45:00,89.75,89.8,89.71,89.73,13023.0,70.4585,70.4978,70.4271,70.4428,13023.0
2019-08-09 10:50:00,89.73,89.83,89.72,89.8,10047.0,70.4428,70.5213,70.435,70.4978,10047.0
2019-08-09 10:55:00,89.83,89.95,89.79,89.86,21634.0,70.5213,70.6155,70.4899,70.5449,21634.0
2019-08-09 11:00:00,89.91,90.01,89.9,89.98,45591.0,70.5841,70.6626,70.5763,70.6391,45591.0
2019-08-09 11:05:00,89.94,89.95,89.78,89.78,15758.0,70.6077,70.6155,70.4821,70.4821,15758.0
2019-08-09 11:10:00,89.79,89.83,89.72,89.83,11723.0,70.4899,70.5213,70.435,70.5213,11723.0
2019-08-09 11:15:00,89.83,89.85,89.74,89.81,10833.0,70.5213,70.537,70.4507,70.5056,10833.0
2019-08-09 11:20:00,89.79,89.83,89.72,89.77,15806.0,70.4899,70.5213,70.435,70.4742,15806.0
2019-08-09 11:25:00,89.76,89.78,89.68,89.76,10772.0,70.4664,70.4821,70.4036,70.4664,10772.0
2019-08-09 11:30:00,89.76,89.9,89.74,89.9,12196.0,70.4664,70.5763,70.4507,70.5763,12196.0
2019-08-09 11:35:00,89.89,89.9,89.81,89.82,10895.0,70.5684,70.5763,70.5056,70.5135,10895.0
2019-08-09 11:40:00,89.8,89.8,89.68,89.7,14096.0,70.4978,70.4978,70.4036,70.4193,14096.0
2019-08-09 11:45:00,89.75,89.78,89.72,89.73,8971.0,70.4585,70.4821,70.435,70.4428,8971.0
2019-08-09 11:50:00,89.74,89.74,89.63,89.65,12698.0,70.4507,70.4507,70.3643,70.38,12698.0
2019-08-09 11:55:00,89.63,89.64,89.49,89.54,12007.0,70.3643,70.3722,70.2544,70.2937,12007.0
2019-08-09 12:00:00,89.54,89.67,89.54,89.66,10680.0,70.2937,70.3957,70.2937,70.3879,10680.0
2019-08-09 12:05:00,89.64,89.66,89.58,89.64,7690.0,70.3722,70.3879,70.3251,70.3722,7690.0
2019-08-09 12:10:00,89.62,89.66,89.61,89.66,7783.0,70.3565,70.3879,70.3486,70.3879,7783.0
2019-08-09 12:15:00,89.67,89.67,89.51,89.51,7843.0,70.3957,70.3957,70.2701,70.2701,7843.0
2019-08-09 12:20:00,89.53,89.53,89.42,89.46,13482.0,70.2858,70.2858,70.1994,70.2309,13482.0
2019-08-09 12:25:00,89.46,89.49,89.41,89.46,6860.0,70.2309,70.2544,70.1916,70.2309,6860.0
2019-08-09 12:30:00,89.47,89.55,89.44,89.55,6934.0,70.2387,70.3015,70.2151,70.3015,6934.0
2019-08-09 12:35:00,89.56,89.57,89.4,89.49,12431.0,70.3094,70.3172,70.1837,70.2544,12431.0
2019-08-09 12:40:00,89.48,89.63,89.44,89.59,8939.0,70.2466,70.3643,70.2151,70.3329,8939.0
2019-08-09 12:45:00,89.59,89.7,89.59,89.7,5769.0,70.3329,70.4193,70.3329,70.4193,5769.0
2019-08-09 12:50:00,89.72,89.87,89.69,89.87,13712.0,70.435,70.5527,70.4114,70.5527,13712.0
2019-08-09 12:55:00,89.88,89.97,89.68,89.68,14420.0,70.5606,70.6312,70.4036,70.4036,14420.0
2019-08-09 13:00:00,89.7,89.73,89.65,89.66,8044.0,70.4193,70.4428,70.38,70.3879,8044.0
2019-08-09 13:05:00,89.67,89.69,89.64,89.67,4534.0,70.3957,70.4114,70.3722,70.3957,4534.0
2019-08-09 13:10:00,89.67,89.75,89.65,89.66,13448.0,70.3957,70.4585,70.38,70.3879,13448.0
2019-08-09 13:15:00,89.66,89.77,89.66,89.75,108814.0,70.3879,70.4742,70.3879,70.4585,108814.0
2019-08-09 13:20:00,89.75,89.93,89.75,89.92,17114.0,70.4585,70.5998,70.4585,70.592,17114.0
2019-08-09 13:25:00,89.91,89.95,89.86,89.94,17196.0,70.5841,70.6155,70.5449,70.6077,17196.0
2019-08-09 13:30:00,89.95,90.0,89.91,89.91,14239.0,70.6155,70.6548,70.5841,70.5841,14239.0
2019-08-09 13:35:00,89.93,89.95,89.85,89.93,14656.0,70.5998,70.6155,70.537,70.5998,14656.0
2019-08-09 13:40:00,89.94,89.97,89.92,89.95,7403.0,70.6077,70.6312,70.592,70.6155,7403.0
2019-08-09 13:45:00,89.95,89.97,89.9,89.93,10044.0,70.6155,70.6312,70.5763,70.5998,10044.0
2019-08-09 13:50:00,89.93,89.99,89.89,89.95,14262.0,70.5998,70.6469,70.5684,70.6155,14262.0
2019-08-09 13:55:00,89.95,90.0,89.91,89.98,11197.0,70.6155,70.6548,70.5841,70.6391,11197.0
2019-08-09 14:00:00,89.99,90.07,89.98,90.07,19040.0,70.6469,70.7097,70.6391,70.7097,19040.0
2019-08-09 14:05:00,90.06,90.11,89.98,90.06,18281.0,70.7019,70.7411,70.6391,70.7019,18281.0
2019-08-09 14:10:00,90.06,90.14,89.97,90.0,29476.0,70.7019,70.7647,70.6312,70.6548,29476.0
2019-08-09 14:15:00,90.0,90.06,90.0,90.05,8341.0,70.6548,70.7019,70.6548,70.694,8341.0
2019-08-09 14:20:00,90.04,90.14,90.03,90.14,12337.0,70.6862,70.7647,70.6783,70.7647,12337.0
2019-08-09 14:25:00,90.14,90.15,90.09,90.09,13428.0,70.7647,70.7725,70.7254,70.7254,13428.0
2019-08-09 14:30:00,90.1,90.1,90.01,90.02,9779.0,70.7333,70.7333,70.6626,70.6705,9779.0
2019-08-09 14:35:00,90.02,90.05,89.93,89.98,17824.0,70.6705,70.694,70.5998,70.6391,17824.0
2019-08-09 14:40:00,89.98,90.08,89.98,90.05,8396.0,70.6391,70.7176,70.6391,70.694,8396.0
2019-08-09 14:45:00,90.06,90.08,89.96,90.07,14483.0,70.7019,70.7176,70.6234,70.7097,14483.0
2019-08-09 14:50:00,90.08,90.1,90.04,90.07,14745.0,70.7176,70.7333,70.6862,70.7097,14745.0
2019-08-09 14:55:00,90.08,90.12,90.0,90.0,12643.0,70.7176,70.749,70.6548,70.6548,12643.0
2019-08-09 15:00:00,90.0,90.15,89.97,90.13,26275.0,70.6548,70.7725,70.6312,70.7568,26275.0
2019-08-09 15:05:00,90.13,90.18,90.08,90.09,21422.0,70.7568,70.7961,70.7176,70.7254,21422.0
2019-08-09 15:10:00,90.1,90.13,89.99,90.0,48604.0,70.7333,70.7568,70.6469,70.6548,48604.0
2019-08-09 15:15:00,90.0,90.03,89.92,89.96,20068.0,70.6548,70.6783,70.592,70.6234,20068.0
2019-08-09 15:20:00,89.97,90.05,89.96,90.05,13893.0,70.6312,70.694,70.6234,70.694,13893.0
2019-08-09 15:25:00,90.05,90.06,89.97,90.03,14786.0,70.694,70.7019,70.6312,70.6783,14786.0
2019-08-09 15:30:00,90.04,90.12,90.02,90.07,34876.0,70.6862,70.749,70.6705,70.7097,34876.0
2019-08-09 15:35:00,90.06,90.1,90.0,90.08,36194.0,70.7019,70.7333,70.6548,70.7176,36194.0
2019-08-09 15:40:00,90.08,90.08,89.99,90.05,33508.0,70.7176,70.7176,70.6469,70.694,33508.0
2019-08-09 15:45:00,90.04,90.07,89.98,90.0,39356.0,70.6862,70.7097,70.6391,70.6548,39356.0
2019-08-09 15:50:00,90.0,90.01,89.92,89.96,52868.0,70.6548,70.6626,70.592,70.6234,52868.0
2019-08-09 15:55:00,89.94,89.94,89.74,89.78,140764.0,70.6077,70.6077,70.4507,70.4821,140764.0
2019-08-12 09:30:00,89.95,90.0,89.61,89.76,53597.0,70.6155,70.6548,70.3486,70.4664,53597.0
2019-08-12 09:35:00,89.79,89.89,89.62,89.67,23342.0,70.4899,70.5684,70.3565,70.3957,23342.0
2019-08-12 09:40:00,89.67,89.67,89.46,89.53,30559.0,70.3957,70.3957,70.2309,70.2858,30559.0
2019-08-12 09:45:00,89.5,89.57,89.43,89.48,19796.0,70.2623,70.3172,70.2073,70.2466,19796.0
2019-08-12 09:50:00,89.45,89.47,89.32,89.34,11623.0,70.223,70.2387,70.1209,70.1366,11623.0
2019-08-12 09:55:00,89.32,89.53,89.27,89.49,31633.0,70.1209,70.2858,70.0817,70.2544,31633.0
2019-08-12 10:00:00,89.47,89.54,89.34,89.37,14468.0,70.2387,70.2937,70.1366,70.1602,14468.0
2019-08-12 10:05:00,89.37,89.48,89.32,89.48,18675.0,70.1602,70.2466,70.1209,70.2466,18675.0
2019-08-12 10:10:00,89.48,89.48,89.38,89.45,11764.0,70.2466,70.2466,70.168,70.223,11764.0
2019-08-12 10:15:00,89.47,89.55,89.46,89.5,8380.0,70.2387,70.3015,70.2309,70.2623,8380.0
2019-08-12 10:20:00,89.52,89.56,89.45,89.53,14320.0,70.278,70.3094,70.223,70.2858,14320.0
2019-08-12 10:25:00,89.53,89.58,89.45,89.45,7047.0,70.2858,70.3251,70.223,70.223,7047.0
2019-08-12 10:30:00,89.43,89.5,89.4,89.41,12137.0,70.2073,70.2623,70.1837,70.1916,12137.0
2019-08-12 10:35:00,89.4,89.44,89.32,89.38,15331.0,70.1837,70.2151,70.1209,70.168,15331.0
2019-08-12 10:40:00,89.38,89.4,89.29,89.38,8950.0,70.168,70.1837,70.0974,70.168,8950.0
2019-08-12 10:45:00,89.38,89.39,89.22,89.26,13736.0,70.168,70.1759,70.0424,70.0738,13736.0
2019-08-12 10:50:00,89.25,89.25,89.13,89.17,7117.0,70.066,70.066,69.9718,70.0032,7117.0
2019-08-12 10:55:00,89.18,89.24,89.16,89.19,8416.0,70.011,70.0581,69.9953,70.0189,8416.0
2019-08-12 11:00:00,89.18,89.24,89.11,89.12,11446.0,70.011,70.0581,69.9561,69.9639,11446.0
2019-08-12 11:05:00,89.11,89.14,89.03,89.04,15262.0,69.9561,69.9796,69.8933,69.9011,15262.0
2019-08-12 11:10:00,89.03,89.06,88.97,89.03,18946.0,69.8933,69.9168,69.8462,69.8933,18946.0
2019-08-12 11:15:00,89.0,89.1,88.97,88.99,7774.0,69.8697,69.9482,69.8462,69.8619,7774.0
2019-08-12 11:20:00,88.99,89.09,88.99,89.05,14037.0,69.8619,69.9404,69.8619,69.909,14037.0
2019-08-12 11:25:00,89.05,89.1,88.99,89.07,23745.0,69.909,69.9482,69.8619,69.9247,23745.0
2019-08-12 11:30:00,89.08,89.21,89.08,89.15,8361.0,69.9325,70.0346,69.9325,69.9875,8361.0
2019-08-12 11:35:00,89.14,89.22,89.14,89.19,7534.0,69.9796,70.0424,69.9796,70.0189,7534.0
2019-08-12 11:40:00,89.2,89.25,89.18,89.23,9757.0,70.0267,70.066,70.011,70.0503,9757.0
2019-08-12 11:45:00,89.27,89.29,89.22,89.26,26697.0,70.0817,70.0974,70.0424,70.0738,26697.0
2019-08-12 11:50:00,89.28,89.39,89.27,89.37,8356.0,70.0895,70.1759,70.0817,70.1602,8356.0
2019-08-12 11:55:00,89.38,89.38,89.21,89.23,12659.0,70.168,70.168,70.0346,70.0503,12659.0
2019-08-12 12:00:00,89.23,89.27,89.2,89.26,16208.0,70.0503,70.0817,70.0267,70.0738,16208.0
2019-08-12 12:05:00,89.28,89.32,89.23,89.3,11126.0,70.0895,70.1209,70.0503,70.1052,11126.0
2019-08-12 12:10:00,89.29,89.38,89.27,89.35,25799.0,70.0974,70.168,70.0817,70.1445,25799.0
2019-08-12 12:15:00,89.34,89.37,89.3,89.3,10468.0,70.1366,70.1602,70.1052,70.1052,10468.0
2019-08-12 12:20:00,89.31,89.36,89.3,89.33,10964.0,70.1131,70.1523,70.1052,70.1288,10964.0
2019-08-12 12:25:00,89.33,89.38,89.3,89.37,13118.0,70.1288,70.168,70.1052,70.1602,13118.0
2019-08-12 12:30:00,89.37,89.49,89.36,89.41,15120.0,70.1602,70.2544,70.1523,70.1916,15120.0
2019-08-12 12:35:00,89.4,89.44,89.35,89.35,12437.0,70.1837,70.2151,70.1445,70.1445,12437.0
2019-08-12 12:40:00,89.36,89.36,89.28,89.34,11184.0,70.1523,70.1523,70.0895,70.1366,11184.0
2019-08-12 12:45:00,89.33,89.38,89.32,89.33,5076.0,70.1288,70.168,70.1209,70.1288,5076.0
2019-08-12 12:50:00,89.33,89.35,89.28,89.32,5189.0,70.1288,70.1445,70.0895,70.1209,5189.0
2019-08-12 12:55:00,89.31,89.37,89.3,89.31,8468.0,70.1131,70.1602,70.1052,70.1131,8468.0
2019-08-12 13:00:00,89.32,89.39,89.25,89.38,14537.0,70.1209,70.1759,70.066,70.168,14537.0
2019-08-12 13:05:00,89.41,89.48,89.4,89.43,16752.0,70.1916,70.2466,70.1837,70.2073,16752.0
2019-08-12 13:10:00,89.44,89.55,89.42,89.52,15948.0,70.2151,70.3015,70.1994,70.278,15948.0
2019-08-12 13:15:00,89.51,89.52,89.33,89.37,12110.0,70.2701,70.278,70.1288,70.1602,12110.0
2019-08-12 13:20:00,89.38,89.48,89.37,89.43,11764.0,70.168,70.2466,70.1602,70.2073,11764.0
2019-08-12 13:25:00,89.43,89.49,89.4,89.42,11208.0,70.2073,70.2544,70.1837,70.1994,11208.0
2019-08-12 13:30:00,89.41,89.44,89.39,89.4,6928.0,70.1916,70.2151,70.1759,70.1837,6928.0
2019-08-12 13:35:00,89.39,89.4,89.3,89.32,8084.0,70.1759,70.1837,70.1052,70.1209,8084.0
2019-08-12 13:40:00,89.3,89.35,89.23,89.23,11502.0,70.1052,70.1445,70.0503,70.0503,11502.0
2019-08-12 13:45:00,89.24,89.27,89.2,89.22,8724.0,70.0581,70.0817,70.0267,70.0424,8724.0
2019-08-12 13:50:00,89.22,89.24,89.13,89.18,14393.0,70.0424,70.0581,69.9718,70.011,14393.0
2019-08-12 13:55:00,89.17,89.23,89.14,89.22,10367.0,70.0032,70.0503,69.9796,70.0424,10367.0
2019-08-12 14:00:00,89.21,89.25,89.13,89.24,12093.0,70.0346,70.066,69.9718,70.0581,12093.0
2019-08-12 14:05:00,89.23,89.31,89.2,89.28,15148.0,70.0503,70.1131,70.0267,70.0895,15148.0
2019-08-12 14:10:00,89.27,89.31,89.25,89.25,11138.0,70.0817,70.1131,70.066,70.066,11138.0
2019-08-12 14:15:00,89.28,89.28,89.23,89.26,13485.0,70.0895,70.0895,70.0503,70.0738,13485.0
2019-08-12 14:20:00,89.27,89.28,89.14,89.19,9071.0,70.0817,70.0895,69.9796,70.0189,9071.0
2019-08-12 14:25:00,89.17,89.22,89.11,89.13,11814.0,70.0032,70.0424,69.9561,69.9718,11814.0
2019-08-12 14:30:00,89.15,89.17,89.13,89.15,7877.0,69.9875,70.0032,69.9718,69.9875,7877.0
2019-08-12 14:35:00,89.15,89.16,89.08,89.13,15970.0,69.9875,69.9953,69.9325,69.9718,15970.0
2019-08-12 14:40:00,89.12,89.13,89.0,89.05,31909.0,69.9639,69.9718,69.8697,69.909,31909.0
2019-08-12 14:45:00,89.03,89.12,89.03,89.06,20292.0,69.8933,69.9639,69.8933,69.9168,20292.0
2019-08-12 14:50:00,89.06,89.13,89.02,89.05,30280.0,69.9168,69.9718,69.8854,69.909,30280.0
2019-08-12 14:55:00,89.04,89.14,89.04,89.12,12013.0,69.9011,69.9796,69.9011,69.9639,12013.0
2019-08-12 15:00:00,89.12,89.26,89.11,89.21,9625.0,69.9639,70.0738,69.9561,70.0346,9625.0
2019-08-12 15:05:00,89.21,89.25,89.14,89.15,11035.0,70.0346,70.066,69.9796,69.9875,11035.0
2019-08-12 15:10:00,89.16,89.23,89.14,89.21,13712.0,69.9953,70.0503,69.9796,70.0346,13712.0
2019-08-12 15:15:00,89.21,89.28,89.2,89.26,11784.0,70.0346,70.0895,70.0267,70.0738,11784.0
2019-08-12 15:20:00,89.27,89.3,89.23,89.3,11562.0,70.0817,70.1052,70.0503,70.1052,11562.0
2019-08-12 15:25:00,89.29,89.33,89.25,89.3,11058.0,70.0974,70.1288,70.066,70.1052,11058.0
2019-08-12 15:30:00,89.28,89.38,89.28,89.33,11763.0,70.0895,70.168,70.0895,70.1288,11763.0
2019-08-12 15:35:00,89.33,89.43,89.31,89.43,17206.0,70.1288,70.2073,70.1131,70.2073,17206.0
2019-08-12 15:40:00,89.43,89.51,89.39,89.5,17237.0,70.2073,70.2701,70.1759,70.2623,17237.0
2019-08-12 15:45:00,89.51,89.55,89.49,89.51,14934.0,70.2701,70.3015,70.2544,70.2701,14934.0
2019-08-12 15:50:00,89.52,89.69,89.5,89.66,37151.0,70.278,70.4114,70.2623,70.3879,37151.0
2019-08-12 15:55:00,89.66,89.73,89.47,89.51,61131.0,70.3879,70.4428,70.2387,70.2701,61131.0
2019-08-13 09:30:00,89.64,89.74,89.31,89.42,45259.0,70.3722,70.4507,70.1131,70.1994,45259.0
2019-08-13 09:35:00,89.52,89.67,89.39,89.54,25338.0,70.278,70.3957,70.1759,70.2937,25338.0
2019-08-13 09:40:00,89.56,89.58,89.34,89.51,9754.0,70.3094,70.3251,70.1366,70.2701,9754.0
2019-08-13 09:45:00,89.54,89.68,89.46,89.52,24113.0,70.2937,70.4036,70.2309,70.278,24113.0
2019-08-13 09:50:00,89.45,89.47,89.22,89.22,25324.0,70.223,70.2387,70.0424,70.0424,25324.0
2019-08-13 09:55:00,89.21,89.28,88.96,88.96,30592.0,70.0346,70.0895,69.8383,69.8383,30592.0
2019-08-13 10:00:00,88.97,89.08,88.88,89.01,21755.0,69.8462,69.9325,69.7755,69.8776,21755.0
2019-08-13 10:05:00,88.99,88.99,88.8,88.87,20922.0,69.8619,69.8619,69.7127,69.7677,20922.0
2019-08-13 10:10:00,88.9,89.1,88.82,89.07,17732.0,69.7912,69.9482,69.7284,69.9247,17732.0
2019-08-13 10:15:00,89.11,89.19,88.98,89.14,19647.0,69.9561,70.0189,69.854,69.9796,19647.0
2019-08-13 10:20:00,89.14,89.21,89.07,89.14,12525.0,69.9796,70.0346,69.9247,69.9796,12525.0
2019-08-13 10:25:00,89.14,89.34,89.13,89.22,17916.0,69.9796,70.1366,69.9718,70.0424,17916.0
2019-08-13 10:30:00,89.2,89.24,89.14,89.19,15321.0,70.0267,70.0581,69.9796,70.0189,15321.0
2019-08-13 10:35:00,89.19,89.23,89.13,89.16,16569.0,70.0189,70.0503,69.9718,69.9953,16569.0
2019-08-13 10:40:00,89.17,89.25,89.13,89.19,12685.0,70.0032,70.066,69.9718,70.0189,12685.0
2019-08-13 10:45:00,89.21,89.27,89.1,89.2,8301.0,70.0346,70.0817,69.9482,70.0267,8301.0
2019-08-13 10:50:00,89.2,89.24,89.16,89.2,11591.0,70.0267,70.0581,69.9953,70.0267,11591.0
2019-08-13 10:55:00,89.2,89.25,89.16,89.19,9965.0,70.0267,70.066,69.9953,70.0189,9965.0
2019-08-13 11:00:00,89.19,89.31,89.19,89.25,19332.0,70.0189,70.1131,70.0189,70.066,19332.0
2019-08-13 11:05:00,89.27,89.36,89.26,89.35,22631.0,70.0817,70.1523,70.0738,70.1445,22631.0
2019-08-13 11:10:00,89.34,89.37,89.28,89.37,17922.0,70.1366,70.1602,70.0895,70.1602,17922.0
2019-08-13 11:15:00,89.38,89.45,89.32,89.45,28495.0,70.168,70.223,70.1209,70.223,28495.0
2019-08-13 11:20:00,89.43,89.53,89.42,89.51,22236.0,70.2073,70.2858,70.1994,70.2701,22236.0
2019-08-13 11:25:00,89.52,89.52,89.36,89.47,18697.0,70.278,70.278,70.1523,70.2387,18697.0
2019-08-13 11:30:00,89.46,89.49,89.39,89.48,14536.0,70.2309,70.2544,70.1759,70.2466,14536.0
2019-08-13 11:35:00,89.49,89.61,89.45,89.52,20892.0,70.2544,70.3486,70.223,70.278,20892.0
2019-08-13 11:40:00,89.54,89.58,89.44,89.55,23661.0,70.2937,70.3251,70.2151,70.3015,23661.0
2019-08-13 11:45:00,89.57,89.72,89.57,89.6,25376.0,70.3172,70.435,70.3172,70.3408,25376.0
2019-08-13 11:50:00,89.6,89.69,89.6,89.69,15805.0,70.3408,70.4114,70.3408,70.4114,15805.0
2019-08-13 11:55:00,89.68,89.75,89.6,89.73,21830.0,70.4036,70.4585,70.3408,70.4428,21830.0
2019-08-13 12:00:00,89.73,89.73,89.65,89.67,19191.0,70.4428,70.4428,70.38,70.3957,19191.0
2019-08-13 12:05:00,89.67,89.77,89.66,89.71,19668.0,70.3957,70.4742,70.3879,70.4271,19668.0
2019-08-13 12:10:00,89.72,89.75,89.65,89.7,13060.0,70.435,70.4585,70.38,70.4193,13060.0
2019-08-13 12:15:00,89.69,89.83,89.67,89.8,10251.0,70.4114,70.5213,70.3957,70.4978,10251.0
2019-08-13 12:20:00,89.81,89.86,89.73,89.75,16431.0,70.5056,70.5449,70.4428,70.4585,16431.0
2019-08-13 12:25:00,89.77,89.77,89.71,89.73,9199.0,70.4742,70.4742,70.4271,70.4428,9199.0
2019-08-13 12:30:00,89.72,89.76,89.66,89.67,10932.0,70.435,70.4664,70.3879,70.3957,10932.0
2019-08-13 12:35:00,89.68,89.76,89.65,89.67,7458.0,70.4036,70.4664,70.38,70.3957,7458.0
2019-08-13 12:40:00,89.66,89.72,89.66,89.71,7825.0,70.3879,70.435,70.3879,70.4271,7825.0
2019-08-13 12:45:00,89.72,89.75,89.7,89.72,6513.0,70.435,70.4585,70.4193,70.435,6513.0
2019-08-13 12:50:00,89.72,89.78,89.69,89.69,10908.0,70.435,70.4821,70.4114,70.4114,10908.0
2019-08-13 12:55:00,89.7,89.72,89.59,89.62,13174.0,70.4193,70.435,70.3329,70.3565,13174.0
2019-08-13 13:00:00,89.63,89.64,89.53,89.63,13515.0,70.3643,70.3722,70.2858,70.3643,13515.0
2019-08-13 13:05:00,89.62,89.64,89.59,89.63,11181.0,70.3565,70.3722,70.3329,70.3643,11181.0
2019-08-13 13:10:00,89.65,89.69,89.64,89.68,7253.0,70.38,70.4114,70.3722,70.4036,7253.0
2019-08-13 13:15:00,89.68,89.68,89.52,89.61,24511.0,70.4036,70.4036,70.278,70.3486,24511.0
2019-08-13 13:20:00,89.63,89.68,89.63,89.66,9905.0,70.3643,70.4036,70.3643,70.3879,9905.0
2019-08-13 13:25:00,89.66,89.71,89.63,89.67,10140.0,70.3879,70.4271,70.3643,70.3957,10140.0
2019-08-13 13:30:00,89.67,89.67,89.61,89.67,18132.0,70.3957,70.3957,70.3486,70.3957,18132.0
2019-08-13 13:35:00,89.67,89.72,89.66,89.66,11267.0,70.3957,70.435,70.3879,70.3879,11267.0
2019-08-13 13:40:00,89.67,89.69,89.6,89.66,6484.0,70.3957,70.4114,70.3408,70.3879,6484.0
2019-08-13 13:45:00,89.66,89.68,89.62,89.64,8175.0,70.3879,70.4036,70.3565,70.3722,8175.0
2019-08-13 13:50:00,89.65,89.75,89.64,89.74,23934.0,70.38,70.4585,70.3722,70.4507,23934.0
2019-08-13 13:55:00,89.74,89.79,89.71,89.78,38456.0,70.4507,70.4899,70.4271,70.4821,38456.0
2019-08-13 14:00:00,89.78,89.82,89.76,89.8,11122.0,70.4821,70.5135,70.4664,70.4978,11122.0
2019-08-13 14:05:00,89.8,89.82,89.75,89.78,12679.0,70.4978,70.5135,70.4585,70.4821,12679.0
2019-08-13 14:10:00,89.78,89.79,89.73,89.78,13517.0,70.4821,70.4899,70.4428,70.4821,13517.0
2019-08-13 14:15:00,89.78,89.79,89.72,89.75,14876.0,70.4821,70.4899,70.435,70.4585,14876.0
2019-08-13 14:20:00,89.75,89.77,89.73,89.76,15164.0,70.4585,70.4742,70.4428,70.4664,15164.0
2019-08-13 14:25:00,89.78,89.87,89.76,89.84,18772.0,70.4821,70.5527,70.4664,70.5292,18772.0
2019-08-13 14:30:00,89.85,89.88,89.82,89.87,14737.0,70.537,70.5606,70.5135,70.5527,14737.0
2019-08-13 14:35:00,89.86,89.9,89.85,89.88,12902.0,70.5449,70.5763,70.537,70.5606,12902.0
2019-08-13 14:40:00,89.87,89.91,89.84,89.9,10954.0,70.5527,70.5841,70.5292,70.5763,10954.0
2019-08-13 14:45:00,89.89,89.91,89.8,89.87,24019.0,70.5684,70.5841,70.4978,70.5527,24019.0
2019-08-13 14:50:00,89.87,89.99,89.86,89.94,19354.0,70.5527,70.6469,70.5449,70.6077,19354.0
2019-08-13 14:55:00,89.92,89.98,89.92,89.94,16163.0,70.592,70.6391,70.592,70.6077,16163.0
2019-08-13 15:00:00,89.94,90.0,89.92,89.96,18182.0,70.6077,70.6548,70.592,70.6234,18182.0
2019-08-13 15:05:00,89.96,90.02,89.88,90.02,19635.0,70.6234,70.6705,70.5606,70.6705,19635.0
2019-08-13 15:10:00,90.01,90.03,89.97,90.03,15403.0,70.6626,70.6783,70.6312,70.6783,15403.0
2019-08-13 15:15:00,90.02,90.03,89.97,89.99,20943.0,70.6705,70.6783,70.6312,70.6469,20943.0
2019-08-13 15:20:00,90.0,90.0,89.82,89.85,23198.0,70.6548,70.6548,70.5135,70.537,23198.0
2019-08-13 15:25:00,89.84,89.86,89.78,89.83,20992.0,70.5292,70.5449,70.4821,70.5213,20992.0
2019-08-13 15:30:00,89.82,89.83,89.71,89.71,25015.0,70.5135,70.5213,70.4271,70.4271,25015.0
2019-08-13 15:35:00,89.73,89.76,89.67,89.72,25826.0,70.4428,70.4664,70.3957,70.435,25826.0
2019-08-13 15:40:00,89.72,89.72,89.57,89.61,28109.0,70.435,70.435,70.3172,70.3486,28109.0
2019-08-13 15:45:00,89.6,89.64,89.52,89.63,35047.0,70.3408,70.3722,70.278,70.3643,35047.0
2019-08-13 15:50:00,89.63,89.86,89.61,89.84,72721.0,70.3643,70.5449,70.3486,70.5292,72721.0
2019-08-13 15:55:00,89.85,89.85,89.69,89.81,164439.0,70.537,70.537,70.4114,70.5056,164439.0
2019-08-14 09:30:00,90.16,90.16,89.63,89.82,69712.0,70.7804,70.7804,70.3643,70.5135,69712.0
2019-08-14 09:35:00,89.84,89.99,89.83,89.92,26556.0,70.5292,70.6469,70.5213,70.592,26556.0
2019-08-14 09:40:00,89.92,89.96,89.82,89.87,17903.0,70.592,70.6234,70.5135,70.5527,17903.0
2019-08-14 09:45:00,89.9,90.13,89.87,90.12,32078.0,70.5763,70.7568,70.5527,70.749,32078.0
2019-08-14 09:50:00,90.12,90.27,90.08,90.18,37791.0,70.749,70.8667,70.7176,70.7961,37791.0
2019-08-14 09:55:00,90.17,90.19,90.0,90.14,24095.0,70.7882,70.8039,70.6548,70.7647,24095.0
2019-08-14 10:00:00,90.11,90.15,89.92,90.06,36258.0,70.7411,70.7725,70.592,70.7019,36258.0
2019-08-14 10:05:00,90.04,90.2,89.92,90.2,27899.0,70.6862,70.8118,70.592,70.8118,27899.0
2019-08-14 10:10:00,90.21,90.24,90.14,90.18,21463.0,70.8196,70.8432,70.7647,70.7961,21463.0
2019-08-14 10:15:00,90.21,90.34,90.19,90.19,18564.0,70.8196,70.9217,70.8039,70.8039,18564.0
2019-08-14 10:20:00,90.19,90.2,90.06,90.2,31576.0,70.8039,70.8118,70.7019,70.8118,31576.0
2019-08-14 10:25:00,90.19,90.26,90.08,90.17,16161.0,70.8039,70.8589,70.7176,70.7882,16161.0
2019-08-14 10:30:00,90.14,90.16,90.02,90.06,15162.0,70.7647,70.7804,70.6705,70.7019,15162.0
2019-08-14 10:35:00,90.06,90.13,90.02,90.05,16179.0,70.7019,70.7568,70.6705,70.694,16179.0
2019-08-14 10:40:00,90.03,90.08,89.95,90.02,74490.0,70.6783,70.7176,70.6155,70.6705,74490.0
2019-08-14 10:45:00,90.02,90.2,90.01,90.15,16152.0,70.6705,70.8118,70.6626,70.7725,16152.0
2019-08-14 10:50:00,90.14,90.35,90.12,90.35,24370.0,70.7647,70.9295,70.749,70.9295,24370.0
2019-08-14 10:55:00,90.33,90.36,90.31,90.34,16152.0,70.9138,70.9374,70.8981,70.9217,16152.0
2019-08-14 11:00:00,90.35,90.52,90.33,90.47,63332.0,70.9295,71.063,70.9138,71.0238,63332.0
2019-08-14 11:05:00,90.48,90.56,90.43,90.43,33607.0,71.0316,71.0944,70.9924,70.9924,33607.0
2019-08-14 11:10:00,90.42,90.48,90.33,90.35,35055.0,70.9845,71.0316,70.9138,70.9295,35055.0
2019-08-14 11:15:00,90.34,90.38,90.17,90.25,30963.0,70.9217,70.9531,70.7882,70.851,30963.0
2019-08-14 11:20:00,90.26,90.41,90.26,90.41,27306.0,70.8589,70.9767,70.8589,70.9767,27306.0
2019-08-14 11:25:00,90.41,90.41,90.22,90.22,32352.0,70.9767,70.9767,70.8275,70.8275,32352.0
2019-08-14 11:30:00,90.24,90.35,90.17,90.2,18211.0,70.8432,70.9295,70.7882,70.8118,18211.0
2019-08-14 11:35:00,90.2,90.24,90.12,90.22,21213.0,70.8118,70.8432,70.749,70.8275,21213.0
2019-08-14 11:40:00,90.29,90.32,90.23,90.25,48627.0,70.8824,70.906,70.8353,70.851,48627.0
2019-08-14 11:45:00,90.25,90.35,90.25,90.34,33647.0,70.851,70.9295,70.851,70.9217,33647.0
2019-08-14 11:50:00,90.34,90.4,90.28,90.32,17037.0,70.9217,70.9688,70.8746,70.906,17037.0
2019-08-14 11:55:00,90.33,90.34,90.22,90.24,26738.0,70.9138,70.9217,70.8275,70.8432,26738.0
2019-08-14 12:00:00,90.23,90.23,90.04,90.18,139696.0,70.8353,70.8353,70.6862,70.7961,139696.0
2019-08-14 12:05:00,90.18,90.18,90.1,90.11,19263.0,70.7961,70.7961,70.7333,70.7411,19263.0
2019-08-14 12:10:00,90.13,90.2,90.12,90.14,12740.0,70.7568,70.8118,70.749,70.7647,12740.0
2019-08-14 12:15:00,90.14,90.16,90.1,90.11,41645.0,70.7647,70.7804,70.7333,70.7411,41645.0
2019-08-14 12:20:00,90.1,90.16,90.03,90.13,38672.0,70.7333,70.7804,70.6783,70.7568,38672.0
2019-08-14 12:25:00,90.11,90.12,90.05,90.11,15085.0,70.7411,70.749,70.694,70.7411,15085.0
2019-08-14 12:30:00,90.1,90.16,90.07,90.07,33436.0,70.7333,70.7804,70.7097,70.7097,33436.0
2019-08-14 12:35:00,90.08,90.09,90.02,90.05,34261.0,70.7176,70.7254,70.6705,70.694,34261.0
2019-08-14 12:40:00,90.06,90.06,89.98,90.0,28444.0,70.7019,70.7019,70.6391,70.6548,28444.0
2019-08-14 12:45:00,90.0,90.0,89.81,89.85,143160.0,70.6548,70.6548,70.5056,70.537,143160.0
2019-08-14 12:50:00,89.85,89.85,89.65,89.68,32408.0,70.537,70.537,70.38,70.4036,32408.0
2019-08-14 12:55:00,89.67,89.67,89.5,89.53,36245.0,70.3957,70.3957,70.2623,70.2858,36245.0
2019-08-14 13:00:00,89.53,89.53,89.4,89.41,34897.0,70.2858,70.2858,70.1837,70.1916,34897.0
2019-08-14 13:05:00,89.4,89.5,89.4,89.42,15186.0,70.1837,70.2623,70.1837,70.1994,15186.0
2019-08-14 13:10:00,89.42,89.49,89.4,89.47,9993.0,70.1994,70.2544,70.1837,70.2387,9993.0
2019-08-14 13:15:00,89.44,89.52,89.4,89.45,25428.0,70.2151,70.278,70.1837,70.223,25428.0
2019-08-14 13:20:00,89.46,89.59,89.46,89.59,12352.0,70.2309,70.3329,70.2309,70.3329,12352.0
2019-08-14 13:25:00,89.57,89.63,89.5,89.52,21304.0,70.3172,70.3643,70.2623,70.278,21304.0
2019-08-14 13:30:00,89.52,89.64,89.5,89.62,12890.0,70.278,70.3722,70.2623,70.3565,12890.0
2019-08-14 13:35:00,89.63,89.63,89.56,89.57,15507.0,70.3643,70.3643,70.3094,70.3172,15507.0
2019-08-14 13:40:00,89.59,89.61,89.52,89.56,12334.0,70.3329,70.3486,70.278,70.3094,12334.0
2019-08-14 13:45:00,89.57,89.63,89.51,89.58,12204.0,70.3172,70.3643,70.2701,70.3251,12204.0
2019-08-14 13:50:00,89.61,89.63,89.56,89.58,7375.0,70.3486,70.3643,70.3094,70.3251,7375.0
2019-08-14 13:55:00,89.57,89.6,89.51,89.6,11774.0,70.3172,70.3408,70.2701,70.3408,11774.0
2019-08-14 14:00:00,89.58,89.59,89.51,89.53,18763.0,70.3251,70.3329,70.2701,70.2858,18763.0
2019-08-14 14:05:00,89.52,89.54,89.47,89.54,18856.0,70.278,70.2937,70.2387,70.2937,18856.0
2019-08-14 14:10:00,89.53,89.55,89.44,89.46,16185.0,70.2858,70.3015,70.2151,70.2309,16185.0
2019-08-14 14:15:00,89.47,89.54,89.46,89.52,10443.0,70.2387,70.2937,70.2309,70.278,10443.0
2019-08-14 14:20:00,89.51,89.54,89.4,89.4,9690.0,70.2701,70.2937,70.1837,70.1837,9690.0
2019-08-14 14:25:00,89.4,89.46,89.37,89.43,40780.0,70.1837,70.2309,70.1602,70.2073,40780.0
2019-08-14 14:30:00,89.43,89.46,89.21,89.21,21996.0,70.2073,70.2309,70.0346,70.0346,21996.0
2019-08-14 14:35:00,89.23,89.26,89.15,89.2,21620.0,70.0503,70.0738,69.9875,70.0267,21620.0
2019-08-14 14:40:00,89.19,89.21,89.08,89.16,95148.0,70.0189,70.0346,69.9325,69.9953,95148.0
2019-08-14 14:45:00,89.17,89.22,89.1,89.17,19751.0,70.0032,70.0424,69.9482,70.0032,19751.0
2019-08-14 14:50:00,89.16,89.17,89.09,89.14,12397.0,69.9953,70.0032,69.9404,69.9796,12397.0
2019-08-14 14:55:00,89.16,89.19,89.08,89.11,9342.0,69.9953,70.0189,69.9325,69.9561,9342.0
2019-08-14 15:00:00,89.13,89.37,89.09,89.31,19168.0,69.9718,70.1602,69.9404,70.1131,19168.0
2019-08-14 15:05:00,89.3,89.36,89.24,89.31,12713.0,70.1052,70.1523,70.0581,70.1131,12713.0
2019-08-14 15:10:00,89.34,89.35,89.24,89.25,11487.0,70.1366,70.1445,70.0581,70.066,11487.0
2019-08-14 15:15:00,89.27,89.27,89.09,89.1,21557.0,70.0817,70.0817,69.9404,69.9482,21557.0
2019-08-14 15:20:00,89.1,89.1,88.75,88.75,38487.0,69.9482,69.9482,69.6735,69.6735,38487.0
2019-08-14 15:25:00,88.78,89.04,88.78,88.86,34581.0,69.697,69.9011,69.697,69.7598,34581.0
2019-08-14 15:30:00,88.85,88.92,88.65,88.91,34762.0,69.752,69.8069,69.595,69.7991,34762.0
2019-08-14 15:35:00,88.91,89.02,88.85,89.01,31302.0,69.7991,69.8854,69.752,69.8776,31302.0
2019-08-14 15:40:00,89.0,89.01,88.75,88.86,26068.0,69.8697,69.8776,69.6735,69.7598,26068.0
2019-08-14 15:45:00,88.86,88.96,88.78,88.83,39634.0,69.7598,69.8383,69.697,69.7363,39634.0
2019-08-14 15:50:00,88.8,88.98,88.74,88.95,54766.0,69.7127,69.854,69.6656,69.8305,54766.0
2019-08-14 15:55:00,88.95,88.96,88.77,88.81,108905.0,69.8305,69.8383,69.6892,69.7206,108905.0
2019-08-15 09:30:00,87.69,88.08,87.57,87.96,65156.0,69.57,69.8794,69.4748,69.7842,65156.0
2019-08-15 09:35:00,87.98,88.23,87.96,88.17,26721.0,69.8,69.9984,69.7842,69.9508,26721.0
2019-08-15 09:40:00,88.19,88.39,88.09,88.26,13374.0,69.9667,70.1253,69.8873,70.0222,13374.0
2019-08-15 09:45:00,88.27,88.53,88.26,88.39,27701.0,70.0301,70.2364,70.0222,70.1253,27701.0
2019-08-15 09:50:00,88.42,88.74,88.41,88.7,19482.0,70.1491,70.403,70.1412,70.3713,19482.0
2019-08-15 09:55:00,88.7,88.85,88.7,88.85,27080.0,70.3713,70.4903,70.3713,70.4903,27080.0
2019-08-15 10:00:00,88.8,89.0,88.8,88.95,33361.0,70.4506,70.6093,70.4506,70.5696,33361.0
2019-08-15 10:05:00,88.96,89.32,88.93,89.32,30038.0,70.5775,70.8632,70.5537,70.8632,30038.0
2019-08-15 10:10:00,89.3,89.35,89.16,89.17,17974.0,70.8473,70.887,70.7362,70.7441,17974.0
2019-08-15 10:15:00,89.16,89.33,89.07,89.29,25739.0,70.7362,70.8711,70.6648,70.8394,25739.0
2019-08-15 10:20:00,89.28,89.31,89.1,89.19,22903.0,70.8314,70.8552,70.6886,70.76,22903.0
2019-08-15 10:25:00,89.2,89.24,89.1,89.12,27771.0,70.7679,70.7997,70.6886,70.7045,27771.0
2019-08-15 10:30:00,89.09,89.09,88.89,89.08,20181.0,70.6807,70.6807,70.522,70.6727,20181.0
2019-08-15 10:35:00,89.08,89.18,89.05,89.11,14548.0,70.6727,70.7521,70.6489,70.6965,14548.0
2019-08-15 10:40:00,89.12,89.18,89.04,89.15,9740.0,70.7045,70.7521,70.641,70.7283,9740.0
2019-08-15 10:45:00,89.17,89.18,89.09,89.14,20033.0,70.7441,70.7521,70.6807,70.7203,20033.0
2019-08-15 10:50:00,89.14,89.31,89.09,89.29,48621.0,70.7203,70.8552,70.6807,70.8394,48621.0
2019-08-15 10:55:00,89.29,89.3,89.16,89.16,11914.0,70.8394,70.8473,70.7362,70.7362,11914.0
2019-08-15 11:00:00,89.13,89.17,89.05,89.06,15339.0,70.7124,70.7441,70.6489,70.6569,15339.0
2019-08-15 11:05:00,89.07,89.08,88.99,89.04,30867.0,70.6648,70.6727,70.6013,70.641,30867.0
2019-08-15 11:10:00,89.05,89.22,89.05,89.19,16551.0,70.6489,70.7838,70.6489,70.76,16551.0
2019-08-15 11:15:00,89.16,89.24,89.1,89.17,11078.0,70.7362,70.7997,70.6886,70.7441,11078.0
2019-08-15 11:20:00,89.16,89.2,89.1,89.17,21753.0,70.7362,70.7679,70.6886,70.7441,21753.0
2019-08-15 11:25:00,89.13,89.22,89.1,89.2,20992.0,70.7124,70.7838,70.6886,70.7679,20992.0
2019-08-15 11:30:00,89.2,89.23,89.15,89.17,16113.0,70.7679,70.7917,70.7283,70.7441,16113.0
2019-08-15 11:35:00,89.19,89.24,89.15,89.19,18604.0,70.76,70.7997,70.7283,70.76,18604.0
2019-08-15 11:40:00,89.18,89.2,89.12,89.18,7823.0,70.7521,70.7679,70.7045,70.7521,7823.0
2019-08-15 11:45:00,89.18,89.22,89.11,89.12,10924.0,70.7521,70.7838,70.6965,70.7045,10924.0
2019-08-15 11:50:00,89.14,89.17,89.08,89.08,10292.0,70.7203,70.7441,70.6727,70.6727,10292.0
2019-08-15 11:55:00,89.08,89.16,89.04,89.06,15451.0,70.6727,70.7362,70.641,70.6569,15451.0
2019-08-15 12:00:00,89.07,89.07,88.91,88.95,17289.0,70.6648,70.6648,70.5379,70.5696,17289.0
2019-08-15 12:05:00,88.95,89.05,88.95,89.04,15963.0,70.5696,70.6489,70.5696,70.641,15963.0
2019-08-15 12:10:00,89.06,89.12,89.04,89.11,12036.0,70.6569,70.7045,70.641,70.6965,12036.0
2019-08-15 12:15:00,89.13,89.21,89.09,89.2,19736.0,70.7124,70.7759,70.6807,70.7679,19736.0
2019-08-15 12:20:00,89.21,89.28,89.17,89.19,32091.0,70.7759,70.8314,70.7441,70.76,32091.0
2019-08-15 12:25:00,89.19,89.24,89.15,89.16,14233.0,70.76,70.7997,70.7283,70.7362,14233.0
2019-08-15 12:30:00,89.18,89.2,89.13,89.15,12078.0,70.7521,70.7679,70.7124,70.7283,12078.0
2019-08-15 12:35:00,89.17,89.18,89.0,89.01,14046.0,70.7441,70.7521,70.6093,70.6172,14046.0
2019-08-15 12:40:00,89.02,89.02,88.93,88.96,18470.0,70.6251,70.6251,70.5537,70.5775,18470.0
2019-08-15 12:45:00,88.95,89.0,88.94,88.97,6266.0,70.5696,70.6093,70.5617,70.5855,6266.0
2019-08-15 12:50:00,88.96,88.99,88.85,88.87,8836.0,70.5775,70.6013,70.4903,70.5061,8836.0
2019-08-15 12:55:00,88.87,89.01,88.86,89.0,20277.0,70.5061,70.6172,70.4982,70.6093,20277.0
2019-08-15 13:00:00,88.99,89.15,88.99,89.12,5273.0,70.6013,70.7283,70.6013,70.7045,5273.0
2019-08-15 13:05:00,89.11,89.18,89.1,89.16,6743.0,70.6965,70.7521,70.6886,70.7362,6743.0
2019-08-15 13:10:00,89.14,89.14,89.05,89.08,8255.0,70.7203,70.7203,70.6489,70.6727,8255.0
2019-08-15 13:15:00,89.06,89.21,89.06,89.11,23605.0,70.6569,70.7759,70.6569,70.6965,23605.0
2019-08-15 13:20:00,89.12,89.19,89.12,89.14,8167.0,70.7045,70.76,70.7045,70.7203,8167.0
2019-08-15 13:25:00,89.15,89.15,89.07,89.08,9376.0,70.7283,70.7283,70.6648,70.6727,9376.0
2019-08-15 13:30:00,89.08,89.26,89.08,89.23,12900.0,70.6727,70.8155,70.6727,70.7917,12900.0
2019-08-15 13:35:00,89.22,89.22,89.09,89.12,10011.0,70.7838,70.7838,70.6807,70.7045,10011.0
2019-08-15 13:40:00,89.13,89.15,89.02,89.05,8693.0,70.7124,70.7283,70.6251,70.6489,8693.0
2019-08-15 13:45:00,89.04,89.04,88.85,88.9,14629.0,70.641,70.641,70.4903,70.5299,14629.0
2019-08-15 13:50:00,88.94,88.94,88.74,88.79,11419.0,70.5617,70.5617,70.403,70.4427,11419.0
2019-08-15 13:55:00,88.79,88.83,88.71,88.74,12630.0,70.4427,70.4744,70.3792,70.403,12630.0
2019-08-15 14:00:00,88.73,88.84,88.68,88.76,11579.0,70.3951,70.4823,70.3554,70.4189,11579.0
2019-08-15 14:05:00,88.75,88.92,88.74,88.91,8653.0,70.4109,70.5458,70.403,70.5379,8653.0
2019-08-15 14:10:00,88.92,89.06,88.91,89.0,18350.0,70.5458,70.6569,70.5379,70.6093,18350.0
2019-08-15 14:15:00,89.0,89.05,88.95,88.98,9719.0,70.6093,70.6489,70.5696,70.5934,9719.0
2019-08-15 14:20:00,89.0,89.18,88.99,89.11,17449.0,70.6093,70.7521,70.6013,70.6965,17449.0
2019-08-15 14:25:00,89.1,89.16,89.06,89.12,14086.0,70.6886,70.7362,70.6569,70.7045,14086.0
2019-08-15 14:30:00,89.13,89.15,89.05,89.08,13996.0,70.7124,70.7283,70.6489,70.6727,13996.0
2019-08-15 14:35:00,89.06,89.09,88.96,89.0,17846.0,70.6569,70.6807,70.5775,70.6093,17846.0
2019-08-15 14:40:00,89.03,89.09,88.95,89.0,20160.0,70.6331,70.6807,70.5696,70.6093,20160.0
2019-08-15 14:45:00,88.99,89.06,88.91,88.98,28830.0,70.6013,70.6569,70.5379,70.5934,28830.0
2019-08-15 14:50:00,88.96,89.1,88.96,89.05,11855.0,70.5775,70.6886,70.5775,70.6489,11855.0
2019-08-15 14:55:00,89.06,89.15,89.02,89.12,12997.0,70.6569,70.7283,70.6251,70.7045,12997.0
2019-08-15 15:00:00,89.11,89.24,89.1,89.2,15191.0,70.6965,70.7997,70.6886,70.7679,15191.0
2019-08-15 15:05:00,89.22,89.25,89.14,89.24,7181.0,70.7838,70.8076,70.7203,70.7997,7181.0
2019-08-15 15:10:00,89.25,89.3,89.22,89.3,31678.0,70.8076,70.8473,70.7838,70.8473,31678.0
2019-08-15 15:15:00,89.29,89.32,89.18,89.19,16679.0,70.8394,70.8632,70.7521,70.76,16679.0
2019-08-15 15:20:00,89.2,89.26,89.15,89.24,13048.0,70.7679,70.8155,70.7283,70.7997,13048.0
2019-08-15 15:25:00,89.23,89.27,89.2,89.24,13030.0,70.7917,70.8235,70.7679,70.7997,13030.0
2019-08-15 15:30:00,89.23,89.4,89.22,89.31,31602.0,70.7917,70.9266,70.7838,70.8552,31602.0
2019-08-15 15:35:00,89.31,89.37,89.26,89.32,20062.0,70.8552,70.9028,70.8155,70.8632,20062.0
2019-08-15 15:40:00,89.33,89.43,89.26,89.43,22516.0,70.8711,70.9504,70.8155,70.9504,22516.0
2019-08-15 15:45:00,89.43,89.53,89.4,89.52,50329.0,70.9504,71.0298,70.9266,71.0218,50329.0
2019-08-15 15:50:00,89.53,89.58,89.45,89.49,39869.0,71.0298,71.0694,70.9663,70.998,39869.0
2019-08-15 15:55:00,89.47,89.48,89.25,89.31,103134.0,70.9822,70.9901,70.8076,70.8552,103134.0
2019-08-16 09:30:00,89.4,89.52,89.23,89.44,155844.0,70.9266,71.0218,70.7917,70.9584,155844.0
2019-08-16 09:35:00,89.4,89.48,89.26,89.43,21109.0,70.9266,70.9901,70.8155,70.9504,21109.0
2019-08-16 09:40:00,89.41,89.45,89.27,89.34,17553.0,70.9346,70.9663,70.8235,70.879,17553.0
2019-08-16 09:45:00,89.33,89.49,89.3,89.49,12579.0,70.8711,70.998,70.8473,70.998,12579.0
2019-08-16 09:50:00,89.5,89.64,89.45,89.45,24799.0,71.006,71.117,70.9663,70.9663,24799.0
2019-08-16 09:55:00,89.45,89.66,89.45,89.6,30398.0,70.9663,71.1329,70.9663,71.0853,30398.0
2019-08-16 10:00:00,89.62,89.87,89.6,89.83,36524.0,71.1012,71.2995,71.0853,71.2678,36524.0
2019-08-16 10:05:00,89.84,89.98,89.83,89.92,29979.0,71.2757,71.3868,71.2678,71.3392,29979.0
2019-08-16 10:10:00,89.9,89.91,89.66,89.74,24237.0,71.3233,71.3312,71.1329,71.1964,24237.0
2019-08-16 10:15:00,89.73,89.85,89.69,89.7,8791.0,71.1884,71.2836,71.1567,71.1646,8791.0
2019-08-16 10:20:00,89.7,89.87,89.7,89.8,17013.0,71.1646,71.2995,71.1646,71.244,17013.0
2019-08-16 10:25:00,89.79,89.88,89.73,89.77,12671.0,71.236,71.3074,71.1884,71.2202,12671.0
2019-08-16 10:30:00,89.76,89.88,89.75,89.8,10596.0,71.2122,71.3074,71.2043,71.244,10596.0
2019-08-16 10:35:00,89.79,89.81,89.64,89.64,19128.0,71.236,71.2519,71.117,71.117,19128.0
2019-08-16 10:40:00,89.62,89.72,89.61,89.69,7854.0,71.1012,71.1805,71.0932,71.1567,7854.0
2019-08-16 10:45:00,89.69,89.75,89.6,89.69,14408.0,71.1567,71.2043,71.0853,71.1567,14408.0
2019-08-16 10:50:00,89.7,89.74,89.64,89.73,9364.0,71.1646,71.1964,71.117,71.1884,9364.0
2019-08-16 10:55:00,89.73,89.86,89.71,89.85,28941.0,71.1884,71.2916,71.1726,71.2836,28941.0
2019-08-16 11:00:00,89.87,89.96,89.87,89.95,22081.0,71.2995,71.3709,71.2995,71.363,22081.0
2019-08-16 11:05:00,89.94,90.11,89.94,90.08,41047.0,71.355,71.4899,71.355,71.4661,41047.0
2019-08-16 11:10:00,90.09,90.14,89.89,89.89,18691.0,71.474,71.5137,71.3154,71.3154,18691.0
2019-08-16 11:15:00,89.92,89.96,89.8,89.8,13623.0,71.3392,71.3709,71.244,71.244,13623.0
2019-08-16 11:20:00,89.8,89.88,89.72,89.72,16555.0,71.244,71.3074,71.1805,71.1805,16555.0
2019-08-16 11:25:00,89.7,89.81,89.62,89.63,30681.0,71.1646,71.2519,71.1012,71.1091,30681.0
2019-08-16 11:30:00,89.61,89.75,89.55,89.74,16491.0,71.0932,71.2043,71.0456,71.1964,16491.0
2019-08-16 11:35:00,89.75,89.85,89.67,89.7,29731.0,71.2043,71.2836,71.1408,71.1646,29731.0
2019-08-16 11:40:00,89.73,89.76,89.62,89.67,16287.0,71.1884,71.2122,71.1012,71.1408,16287.0
2019-08-16 11:45:00,89.64,89.68,89.6,89.62,15710.0,71.117,71.1488,71.0853,71.1012,15710.0
2019-08-16 11:50:00,89.64,89.72,89.59,89.68,9661.0,71.117,71.1805,71.0774,71.1488,9661.0
2019-08-16 11:55:00,89.67,89.73,89.65,89.66,11510.0,71.1408,71.1884,71.125,71.1329,11510.0
2019-08-16 12:00:00,89.64,89.68,89.58,89.63,12905.0,71.117,71.1488,71.0694,71.1091,12905.0
2019-08-16 12:05:00,89.62,89.66,89.6,89.61,6678.0,71.1012,71.1329,71.0853,71.0932,6678.0
2019-08-16 12:10:00,89.59,89.59,89.5,89.51,15076.0,71.0774,71.0774,71.006,71.0139,15076.0
2019-08-16 12:15:00,89.5,89.54,89.45,89.54,18599.0,71.006,71.0377,70.9663,71.0377,18599.0
2019-08-16 12:20:00,89.57,89.6,89.52,89.56,10023.0,71.0615,71.0853,71.0218,71.0536,10023.0
2019-08-16 12:25:00,89.57,89.58,89.5,89.53,10090.0,71.0615,71.0694,71.006,71.0298,10090.0
2019-08-16 12:30:00,89.54,89.54,89.47,89.48,9275.0,71.0377,71.0377,70.9822,70.9901,9275.0
2019-08-16 12:35:00,89.5,89.54,89.48,89.5,9454.0,71.006,71.0377,70.9901,71.006,9454.0
2019-08-16 12:40:00,89.51,89.52,89.48,89.51,11545.0,71.0139,71.0218,70.9901,71.0139,11545.0
2019-08-16 12:45:00,89.51,89.55,89.51,89.55,6702.0,71.0139,71.0456,71.0139,71.0456,6702.0
2019-08-16 12:50:00,89.56,89.65,89.56,89.62,7534.0,71.0536,71.125,71.0536,71.1012,7534.0
2019-08-16 12:55:00,89.63,89.66,89.58,89.63,8584.0,71.1091,71.1329,71.0694,71.1091,8584.0
2019-08-16 13:00:00,89.63,89.66,89.61,89.66,10600.0,71.1091,71.1329,71.0932,71.1329,10600.0
2019-08-16 13:05:00,89.67,89.7,89.65,89.68,8206.0,71.1408,71.1646,71.125,71.1488,8206.0
2019-08-16 13:10:00,89.66,89.7,89.61,89.66,5348.0,71.1329,71.1646,71.0932,71.1329,5348.0
2019-08-16 13:15:00,89.65,89.74,89.63,89.68,7069.0,71.125,71.1964,71.1091,71.1488,7069.0
2019-08-16 13:20:00,89.69,89.72,89.68,89.72,6059.0,71.1567,71.1805,71.1488,71.1805,6059.0
2019-08-16 13:25:00,89.72,89.74,89.63,89.68,9647.0,71.1805,71.1964,71.1091,71.1488,9647.0
2019-08-16 13:30:00,89.68,89.69,89.63,89.66,6741.0,71.1488,71.1567,71.1091,71.1329,6741.0
2019-08-16 13:35:00,89.66,89.68,89.62,89.62,4845.0,71.1329,71.1488,71.1012,71.1012,4845.0
2019-08-16 13:40:00,89.64,89.67,89.58,89.59,5761.0,71.117,71.1408,71.0694,71.0774,5761.0
2019-08-16 13:45:00,89.6,89.6,89.55,89.56,5767.0,71.0853,71.0853,71.0456,71.0536,5767.0
2019-08-16 13:50:00,89.55,89.59,89.55,89.58,5502.0,71.0456,71.0774,71.0456,71.0694,5502.0
2019-08-16 13:55:00,89.59,89.61,89.58,89.6,39445.0,71.0774,71.0932,71.0694,71.0853,39445.0
2019-08-16 14:00:00,89.61,89.62,89.56,89.59,5615.0,71.0932,71.1012,71.0536,71.0774,5615.0
2019-08-16 14:05:00,89.59,89.61,89.57,89.57,9903.0,71.0774,71.0932,71.0615,71.0615,9903.0
2019-08-16 14:10:00,89.57,89.57,89.52,89.55,6840.0,71.0615,71.0615,71.0218,71.0456,6840.0
2019-08-16 14:15:00,89.56,89.56,89.49,89.52,9372.0,71.0536,71.0536,70.998,71.0218,9372.0
2019-08-16 14:20:00,89.52,89.59,89.52,89.55,3457.0,71.0218,71.0774,71.0218,71.0456,3457.0
2019-08-16 14:25:00,89.55,89.56,89.48,89.52,10728.0,71.0456,71.0536,70.9901,71.0218,10728.0
2019-08-16 14:30:00,89.51,89.66,89.51,89.66,8885.0,71.0139,71.1329,71.0139,71.1329,8885.0
2019-08-16 14:35:00,89.66,89.71,89.58,89.61,17611.0,71.1329,71.1726,71.0694,71.0932,17611.0
2019-08-16 14:40:00,89.61,89.67,89.57,89.57,6209.0,71.0932,71.1408,71.0615,71.0615,6209.0
2019-08-16 14:45:00,89.58,89.67,89.58,89.65,11179.0,71.0694,71.1408,71.0694,71.125,11179.0
2019-08-16 14:50:00,89.67,89.69,89.64,89.67,6811.0,71.1408,71.1567,71.117,71.1408,6811.0
2019-08-16 14:55:00,89.69,89.75,89.66,89.73,9072.0,71.1567,71.2043,71.1329,71.1884,9072.0
2019-08-16 15:00:00,89.73,89.82,89.72,89.73,20165.0,71.1884,71.2598,71.1805,71.1884,20165.0
2019-08-16 15:05:00,89.73,89.78,89.7,89.78,13891.0,71.1884,71.2281,71.1646,71.2281,13891.0
2019-08-16 15:10:00,89.75,89.76,89.7,89.71,9184.0,71.2043,71.2122,71.1646,71.1726,9184.0
2019-08-16 15:15:00,89.7,89.73,89.67,89.69,8882.0,71.1646,71.1884,71.1408,71.1567,8882.0
2019-08-16 15:20:00,89.69,89.69,89.6,89.62,11032.0,71.1567,71.1567,71.0853,71.1012,11032.0
2019-08-16 15:25:00,89.63,89.68,89.6,89.65,10480.0,71.1091,71.1488,71.0853,71.125,10480.0
2019-08-16 15:30:00,89.64,89.64,89.52,89.57,17504.0,71.117,71.117,71.0218,71.0615,17504.0
2019-08-16 15:35:00,89.57,89.61,89.54,89.57,15422.0,71.0615,71.0932,71.0377,71.0615,15422.0
2019-08-16 15:40:00,89.57,89.75,89.57,89.72,22301.0,71.0615,71.2043,71.0615,71.1805,22301.0
2019-08-16 15:45:00,89.72,89.8,89.71,89.77,31289.0,71.1805,71.244,71.1726,71.2202,31289.0
2019-08-16 15:50:00,89.77,89.89,89.7,89.88,80858.0,71.2202,71.3154,71.1646,71.3074,80858.0
2019-08-16 15:55:00,89.89,89.95,89.76,89.76,115342.0,71.3154,71.363,71.2122,71.2122,115342.0
2019-08-19 09:30:00,89.7,89.89,89.36,89.78,69786.0,71.1646,71.3154,70.8949,71.2281,69786.0
2019-08-19 09:35:00,89.83,89.86,89.61,89.7,21415.0,71.2678,71.2916,71.0932,71.1646,21415.0
2019-08-19 09:40:00,89.81,89.86,89.64,89.82,29721.0,71.2519,71.2916,71.117,71.2598,29721.0
2019-08-19 09:45:00,89.79,90.13,89.75,90.11,62301.0,71.236,71.5058,71.2043,71.4899,62301.0
2019-08-19 09:50:00,90.12,90.18,90.07,90.09,22703.0,71.4978,71.5454,71.4582,71.474,22703.0
2019-08-19 09:55:00,90.08,90.42,90.02,90.36,48334.0,71.4661,71.7358,71.4185,71.6882,48334.0
2019-08-19 10:00:00,90.37,90.48,90.3,90.38,45367.0,71.6962,71.7835,71.6406,71.7041,45367.0
2019-08-19 10:05:00,90.37,90.5,90.36,90.49,27561.0,71.6962,71.7993,71.6882,71.7914,27561.0
2019-08-19 10:10:00,90.5,90.84,90.5,90.83,59787.0,71.7993,72.0691,71.7993,72.0611,59787.0
2019-08-19 10:15:00,90.83,90.83,90.65,90.65,34558.0,72.0611,72.0611,71.9183,71.9183,34558.0
2019-08-19 10:20:00,90.66,90.66,90.44,90.46,24217.0,71.9263,71.9263,71.7517,71.7676,24217.0
2019-08-19 10:25:00,90.48,90.56,90.39,90.49,18131.0,71.7835,71.8469,71.712,71.7914,18131.0
2019-08-19 10:30:00,90.48,90.48,90.35,90.43,20859.0,71.7835,71.7835,71.6803,71.7438,20859.0
2019-08-19 10:35:00,90.41,90.47,90.36,90.41,11721.0,71.7279,71.7755,71.6882,71.7279,11721.0
2019-08-19 10:40:00,90.41,90.52,90.41,90.48,21224.0,71.7279,71.8152,71.7279,71.7835,21224.0
2019-08-19 10:45:00,90.48,90.57,90.46,90.51,9725.0,71.7835,71.8549,71.7676,71.8073,9725.0
2019-08-19 10:50:00,90.52,90.52,90.4,90.48,15025.0,71.8152,71.8152,71.72,71.7835,15025.0
2019-08-19 10:55:00,90.47,90.62,90.46,90.59,15903.0,71.7755,71.8945,71.7676,71.8707,15903.0
2019-08-19 11:00:00,90.59,90.61,90.49,90.49,10813.0,71.8707,71.8866,71.7914,71.7914,10813.0
2019-08-19 11:05:00,90.49,90.55,90.4,90.47,13205.0,71.7914,71.839,71.72,71.7755,13205.0
2019-08-19 11:10:00,90.47,90.63,90.47,90.62,13648.0,71.7755,71.9025,71.7755,71.8945,13648.0
2019-08-19 11:15:00,90.62,90.68,90.6,90.68,24196.0,71.8945,71.9421,71.8787,71.9421,24196.0
2019-08-19 11:20:00,90.67,90.71,90.61,90.68,26347.0,71.9342,71.9659,71.8866,71.9421,26347.0
2019-08-19 11:25:00,90.69,90.74,90.6,90.6,18764.0,71.9501,71.9897,71.8787,71.8787,18764.0
2019-08-19 11:30:00,90.6,90.76,90.56,90.73,19016.0,71.8787,72.0056,71.8469,71.9818,19016.0
2019-08-19 11:35:00,90.72,90.79,90.67,90.68,12891.0,71.9739,72.0294,71.9342,71.9421,12891.0
2019-08-19 11:40:00,90.66,90.67,90.6,90.6,14283.0,71.9263,71.9342,71.8787,71.8787,14283.0
2019-08-19 11:45:00,90.6,90.75,90.59,90.72,18239.0,71.8787,71.9977,71.8707,71.9739,18239.0
2019-08-19 11:50:00,90.72,90.82,90.71,90.76,12635.0,71.9739,72.0532,71.9659,72.0056,12635.0
2019-08-19 11:55:00,90.77,90.83,90.71,90.75,12543.0,72.0135,72.0611,71.9659,71.9977,12543.0
2019-08-19 12:00:00,90.76,90.76,90.62,90.64,15316.0,72.0056,72.0056,71.8945,71.9104,15316.0
2019-08-19 12:05:00,90.64,90.65,90.57,90.59,8402.0,71.9104,71.9183,71.8549,71.8707,8402.0
2019-08-19 12:10:00,90.59,90.62,90.51,90.52,12137.0,71.8707,71.8945,71.8073,71.8152,12137.0
2019-08-19 12:15:00,90.52,90.59,90.51,90.57,10289.0,71.8152,71.8707,71.8073,71.8549,10289.0
2019-08-19 12:20:00,90.56,90.62,90.56,90.59,10255.0,71.8469,71.8945,71.8469,71.8707,10255.0
2019-08-19 12:25:00,90.59,90.64,90.58,90.64,11621.0,71.8707,71.9104,71.8628,71.9104,11621.0
2019-08-19 12:30:00,90.64,90.64,90.59,90.6,7660.0,71.9104,71.9104,71.8707,71.8787,7660.0
2019-08-19 12:35:00,90.59,90.64,90.58,90.62,14247.0,71.8707,71.9104,71.8628,71.8945,14247.0
2019-08-19 12:40:00,90.62,90.63,90.57,90.63,8068.0,71.8945,71.9025,71.8549,71.9025,8068.0
2019-08-19 12:45:00,90.63,90.83,90.61,90.83,27496.0,71.9025,72.0611,71.8866,72.0611,27496.0
2019-08-19 12:50:00,90.83,90.89,90.82,90.87,17641.0,72.0611,72.1087,72.0532,72.0929,17641.0
2019-08-19 12:55:00,90.88,90.88,90.81,90.81,16158.0,72.1008,72.1008,72.0453,72.0453,16158.0
2019-08-19 13:00:00,90.82,90.9,90.79,90.89,9501.0,72.0532,72.1167,72.0294,72.1087,9501.0
2019-08-19 13:05:00,90.9,90.9,90.79,90.83,13381.0,72.1167,72.1167,72.0294,72.0611,13381.0
2019-08-19 13:10:00,90.82,90.89,90.82,90.88,9193.0,72.0532,72.1087,72.0532,72.1008,9193.0
2019-08-19 13:15:00,90.9,90.98,90.88,90.98,17243.0,72.1167,72.1801,72.1008,72.1801,17243.0
2019-08-19 13:20:00,90.99,90.99,90.93,90.94,14368.0,72.1881,72.1881,72.1405,72.1484,14368.0
2019-08-19 13:25:00,90.95,90.96,90.89,90.93,9738.0,72.1563,72.1643,72.1087,72.1405,9738.0
2019-08-19 13:30:00,90.92,90.92,90.79,90.84,12927.0,72.1325,72.1325,72.0294,72.0691,12927.0
2019-08-19 13:35:00,90.86,90.88,90.81,90.83,11937.0,72.0849,72.1008,72.0453,72.0611,11937.0
2019-08-19 13:40:00,90.82,90.94,90.82,90.92,13849.0,72.0532,72.1484,72.0532,72.1325,13849.0
2019-08-19 13:45:00,90.92,91.02,90.92,90.99,44139.0,72.1325,72.2119,72.1325,72.1881,44139.0
2019-08-19 13:50:00,90.98,91.08,90.98,91.01,13157.0,72.1801,72.2595,72.1801,72.2039,13157.0
2019-08-19 13:55:00,91.0,91.03,90.99,91.03,15842.0,72.196,72.2198,72.1881,72.2198,15842.0
2019-08-19 14:00:00,91.03,91.05,90.99,90.99,13458.0,72.2198,72.2357,72.1881,72.1881,13458.0
2019-08-19 14:05:00,90.99,91.0,90.85,90.87,7850.0,72.1881,72.196,72.077,72.0929,7850.0
2019-08-19 14:10:00,90.86,90.9,90.83,90.86,11727.0,72.0849,72.1167,72.0611,72.0849,11727.0
2019-08-19 14:15:00,90.85,90.89,90.75,90.75,13021.0,72.077,72.1087,71.9977,71.9977,13021.0
2019-08-19 14:20:00,90.74,90.82,90.72,90.82,7138.0,71.9897,72.0532,71.9739,72.0532,7138.0
2019-08-19 14:25:00,90.81,90.81,90.67,90.76,16916.0,72.0453,72.0453,71.9342,72.0056,16916.0
2019-08-19 14:30:00,90.77,90.78,90.66,90.76,9408.0,72.0135,72.0215,71.9263,72.0056,9408.0
2019-08-19 14:35:00,90.77,90.84,90.76,90.77,10403.0,72.0135,72.0691,72.0056,72.0135,10403.0
2019-08-19 14:40:00,90.77,90.84,90.77,90.77,12524.0,72.0135,72.0691,72.0135,72.0135,12524.0
2019-08-19 14:45:00,90.77,90.8,90.7,90.8,10937.0,72.0135,72.0373,71.958,72.0373,10937.0
2019-08-19 14:50:00,90.79,90.83,90.78,90.81,9658.0,72.0294,72.0611,72.0215,72.0453,9658.0
2019-08-19 14:55:00,90.8,90.8,90.72,90.76,13140.0,72.0373,72.0373,71.9739,72.0056,13140.0
2019-08-19 15:00:00,90.76,90.85,90.74,90.78,18888.0,72.0056,72.077,71.9897,72.0215,18888.0
2019-08-19 15:05:00,90.78,90.81,90.75,90.75,12841.0,72.0215,72.0453,71.9977,71.9977,12841.0
2019-08-19 15:10:00,90.74,90.82,90.71,90.81,22454.0,71.9897,72.0532,71.9659,72.0453,22454.0
2019-08-19 15:15:00,90.82,90.83,90.74,90.75,13499.0,72.0532,72.0611,71.9897,71.9977,13499.0
2019-08-19 15:20:00,90.75,90.75,90.69,90.72,18263.0,71.9977,71.9977,71.9501,71.9739,18263.0
2019-08-19 15:25:00,90.72,90.78,90.65,90.77,20166.0,71.9739,72.0215,71.9183,72.0135,20166.0
2019-08-19 15:30:00,90.78,90.92,90.76,90.92,34652.0,72.0215,72.1325,72.0056,72.1325,34652.0
2019-08-19 15:35:00,90.92,91.08,90.91,91.07,41456.0,72.1325,72.2595,72.1246,72.2515,41456.0
2019-08-19 15:40:00,91.07,91.12,90.99,91.01,45016.0,72.2515,72.2912,72.1881,72.2039,45016.0
2019-08-19 15:45:00,91.0,91.01,90.92,90.94,39274.0,72.196,72.2039,72.1325,72.1484,39274.0
2019-08-19 15:50:00,90.94,91.0,90.81,90.84,56744.0,72.1484,72.196,72.0453,72.0691,56744.0
2019-08-19 15:55:00,90.84,90.88,90.62,90.65,118073.0,72.0691,72.1008,71.8945,71.9183,118073.0
2019-08-20 09:30:00,91.03,91.16,90.75,90.96,80286.0,72.2198,72.3229,71.9977,72.1643,80286.0
2019-08-20 09:35:00,90.92,91.1,90.92,91.02,49288.0,72.1325,72.2753,72.1325,72.2119,49288.0
2019-08-20 09:40:00,91.04,91.09,90.79,90.79,38310.0,72.2277,72.2674,72.0294,72.0294,38310.0
2019-08-20 09:45:00,90.8,90.86,90.67,90.78,63891.0,72.0373,72.0849,71.9342,72.0215,63891.0
2019-08-20 09:50:00,90.8,90.98,90.79,90.93,43962.0,72.0373,72.1801,72.0294,72.1405,43962.0
2019-08-20 09:55:00,90.91,90.92,90.69,90.86,39967.0,72.1246,72.1325,71.9501,72.0849,39967.0
2019-08-20 10:00:00,90.85,90.98,90.75,90.84,28795.0,72.077,72.1801,71.9977,72.0691,28795.0
2019-08-20 10:05:00,90.86,91.0,90.75,90.87,27235.0,72.0849,72.196,71.9977,72.0929,27235.0
2019-08-20 10:10:00,90.85,90.9,90.75,90.87,19346.0,72.077,72.1167,71.9977,72.0929,19346.0
2019-08-20 10:15:00,90.88,91.06,90.84,91.06,42348.0,72.1008,72.2436,72.0691,72.2436,42348.0
2019-08-20 10:20:00,91.06,91.17,91.05,91.08,29984.0,72.2436,72.3309,72.2357,72.2595,29984.0
2019-08-20 10:25:00,91.1,91.19,91.09,91.18,51355.0,72.2753,72.3467,72.2674,72.3388,51355.0
2019-08-20 10:30:00,91.18,91.18,91.1,91.11,42153.0,72.3388,72.3388,72.2753,72.2833,42153.0
2019-08-20 10:35:00,91.1,91.23,91.09,91.21,18479.0,72.2753,72.3785,72.2674,72.3626,18479.0
2019-08-20 10:40:00,91.21,91.37,91.18,91.26,41125.0,72.3626,72.4895,72.3388,72.4023,41125.0
2019-08-20 10:45:00,91.27,91.27,91.14,91.2,45894.0,72.4102,72.4102,72.3071,72.3547,45894.0
2019-08-20 10:50:00,91.21,91.22,91.14,91.19,14066.0,72.3626,72.3705,72.3071,72.3467,14066.0
2019-08-20 10:55:00,91.18,91.24,91.15,91.19,36213.0,72.3388,72.3864,72.315,72.3467,36213.0
2019-08-20 11:00:00,91.2,91.36,91.19,91.31,24533.0,72.3547,72.4816,72.3467,72.4419,24533.0
2019-08-20 11:05:00,91.32,91.41,91.32,91.4,45553.0,72.4499,72.5213,72.4499,72.5133,45553.0
2019-08-20 11:10:00,91.4,91.41,91.33,91.39,26722.0,72.5133,72.5213,72.4578,72.5054,26722.0
2019-08-20 11:15:00,91.4,91.48,91.36,91.46,25706.0,72.5133,72.5768,72.4816,72.5609,25706.0
2019-08-20 11:20:00,91.44,91.44,91.34,91.4,24814.0,72.5451,72.5451,72.4657,72.5133,24814.0
2019-08-20 11:25:00,91.39,91.42,91.31,91.33,18554.0,72.5054,72.5292,72.4419,72.4578,18554.0
2019-08-20 11:30:00,91.34,91.35,91.22,91.31,17784.0,72.4657,72.4737,72.3705,72.4419,17784.0
2019-08-20 11:35:00,91.3,91.38,91.28,91.31,16882.0,72.434,72.4975,72.4181,72.4419,16882.0
2019-08-20 11:40:00,91.3,91.3,91.18,91.24,14135.0,72.434,72.434,72.3388,72.3864,14135.0
2019-08-20 11:45:00,91.25,91.27,91.2,91.26,14097.0,72.3943,72.4102,72.3547,72.4023,14097.0
2019-08-20 11:50:00,91.26,91.26,91.2,91.24,29733.0,72.4023,72.4023,72.3547,72.3864,29733.0
2019-08-20 11:55:00,91.25,91.25,91.21,91.23,11229.0,72.3943,72.3943,72.3626,72.3785,11229.0
2019-08-20 12:00:00,91.25,91.29,91.23,91.24,16627.0,72.3943,72.4261,72.3785,72.3864,16627.0
2019-08-20 12:05:00,91.24,91.33,91.22,91.23,21142.0,72.3864,72.4578,72.3705,72.3785,21142.0
2019-08-20 12:10:00,91.24,91.25,91.22,91.24,17216.0,72.3864,72.3943,72.3705,72.3864,17216.0
2019-08-20 12:15:00,91.24,91.28,91.2,91.26,17470.0,72.3864,72.4181,72.3547,72.4023,17470.0
2019-08-20 12:20:00,91.25,91.29,91.25,91.26,10377.0,72.3943,72.4261,72.3943,72.4023,10377.0
2019-08-20 12:25:00,91.26,91.3,91.25,91.3,11661.0,72.4023,72.434,72.3943,72.434,11661.0
2019-08-20 12:30:00,91.3,91.32,91.24,91.24,16762.0,72.434,72.4499,72.3864,72.3864,16762.0
2019-08-20 12:35:00,91.23,91.28,91.21,91.28,15371.0,72.3785,72.4181,72.3626,72.4181,15371.0
2019-08-20 12:40:00,91.29,91.3,91.22,91.25,27727.0,72.4261,72.434,72.3705,72.3943,27727.0
2019-08-20 12:45:00,91.24,91.24,91.16,91.2,20852.0,72.3864,72.3864,72.3229,72.3547,20852.0
2019-08-20 12:50:00,91.21,91.34,91.2,91.34,9533.0,72.3626,72.4657,72.3547,72.4657,9533.0
2019-08-20 12:55:00,91.35,91.37,91.29,91.35,17398.0,72.4737,72.4895,72.4261,72.4737,17398.0
2019-08-20 13:00:00,91.35,91.46,91.35,91.46,25232.0,72.4737,72.5609,72.4737,72.5609,25232.0
2019-08-20 13:05:00,91.46,91.54,91.46,91.5,46301.0,72.5609,72.6244,72.5609,72.5927,46301.0
2019-08-20 13:10:00,91.5,91.51,91.46,91.49,27247.0,72.5927,72.6006,72.5609,72.5847,27247.0
2019-08-20 13:15:00,91.5,91.51,91.4,91.44,15994.0,72.5927,72.6006,72.5133,72.5451,15994.0
2019-08-20 13:20:00,91.44,91.46,91.39,91.41,7971.0,72.5451,72.5609,72.5054,72.5213,7971.0
2019-08-20 13:25:00,91.4,91.42,91.36,91.38,11986.0,72.5133,72.5292,72.4816,72.4975,11986.0
2019-08-20 13:30:00,91.39,91.4,91.22,91.22,17664.0,72.5054,72.5133,72.3705,72.3705,17664.0
2019-08-20 13:35:00,91.21,91.29,91.19,91.29,26038.0,72.3626,72.4261,72.3467,72.4261,26038.0
2019-08-20 13:40:00,91.31,91.35,91.26,91.32,28326.0,72.4419,72.4737,72.4023,72.4499,28326.0
2019-08-20 13:45:00,91.32,91.39,91.28,91.29,36932.0,72.4499,72.5054,72.4181,72.4261,36932.0
2019-08-20 13:50:00,91.28,91.29,91.18,91.23,27158.0,72.4181,72.4261,72.3388,72.3785,27158.0
2019-08-20 13:55:00,91.23,91.3,91.19,91.22,11753.0,72.3785,72.434,72.3467,72.3705,11753.0
2019-08-20 14:00:00,91.23,91.25,91.17,91.2,80876.0,72.3785,72.3943,72.3309,72.3547,80876.0
2019-08-20 14:05:00,91.2,91.21,90.94,90.94,77595.0,72.3547,72.3626,72.1484,72.1484,77595.0
2019-08-20 14:10:00,90.94,91.04,90.94,91.0,28605.0,72.1484,72.2277,72.1484,72.196,28605.0
2019-08-20 14:15:00,91.0,91.08,90.98,91.07,18809.0,72.196,72.2595,72.1801,72.2515,18809.0
2019-08-20 14:20:00,91.06,91.13,90.93,91.05,26170.0,72.2436,72.2991,72.1405,72.2357,26170.0
2019-08-20 14:25:00,91.05,91.09,90.99,91.06,13908.0,72.2357,72.2674,72.1881,72.2436,13908.0
2019-08-20 14:30:00,91.06,91.15,91.02,91.14,13575.0,72.2436,72.315,72.2119,72.3071,13575.0
2019-08-20 14:35:00,91.14,91.15,91.05,91.08,10993.0,72.3071,72.315,72.2357,72.2595,10993.0
2019-08-20 14:40:00,91.09,91.09,90.95,90.97,19577.0,72.2674,72.2674,72.1563,72.1722,19577.0
2019-08-20 14:45:00,90.98,91.16,90.97,91.09,16301.0,72.1801,72.3229,72.1722,72.2674,16301.0
2019-08-20 14:50:00,91.1,91.1,91.03,91.07,12786.0,72.2753,72.2753,72.2198,72.2515,12786.0
2019-08-20 14:55:00,91.09,91.1,91.0,91.06,21782.0,72.2674,72.2753,72.196,72.2436,21782.0
2019-08-20 15:00:00,91.05,91.05,90.92,90.93,10554.0,72.2357,72.2357,72.1325,72.1405,10554.0
2019-08-20 15:05:00,90.94,91.05,90.94,90.99,19247.0,72.1484,72.2357,72.1484,72.1881,19247.0
2019-08-20 15:10:00,90.98,91.11,90.93,91.06,51592.0,72.1801,72.2833,72.1405,72.2436,51592.0
2019-08-20 15:15:00,91.05,91.12,90.99,91.06,56190.0,72.2357,72.2912,72.1881,72.2436,56190.0
2019-08-20 15:20:00,91.06,91.14,91.06,91.07,27310.0,72.2436,72.3071,72.2436,72.2515,27310.0
2019-08-20 15:25:00,91.08,91.19,91.07,91.17,21248.0,72.2595,72.3467,72.2515,72.3309,21248.0
2019-08-20 15:30:00,91.16,91.19,91.07,91.17,33494.0,72.3229,72.3467,72.2515,72.3309,33494.0
2019-08-20 15:35:00,91.19,91.19,91.1,91.15,22886.0,72.3467,72.3467,72.2753,72.315,22886.0
2019-08-20 15:40:00,91.14,91.17,91.07,91.1,37101.0,72.3071,72.3309,72.2515,72.2753,37101.0
2019-08-20 15:45:00,91.09,91.11,91.01,91.1,47936.0,72.2674,72.2833,72.2039,72.2753,47936.0
2019-08-20 15:50:00,91.09,91.1,91.02,91.08,74462.0,72.2674,72.2753,72.2119,72.2595,74462.0
2019-08-20 15:55:00,91.08,91.24,90.91,91.21,313533.0,72.2595,72.3864,72.1246,72.3626,313533.0
2019-08-21 09:30:00,90.47,90.71,90.33,90.6,122285.0,71.7755,71.9659,71.6644,71.8787,122285.0
2019-08-21 09:35:00,90.58,90.88,90.52,90.62,35495.0,71.8628,72.1008,71.8152,71.8945,35495.0
2019-08-21 09:40:00,90.7,90.79,90.62,90.64,25062.0,71.958,72.0294,71.8945,71.9104,25062.0
2019-08-21 09:45:00,90.62,90.82,90.52,90.55,62658.0,71.8945,72.0532,71.8152,71.839,62658.0
2019-08-21 09:50:00,90.56,90.57,90.32,90.45,46648.0,71.8469,71.8549,71.6565,71.7597,46648.0
2019-08-21 09:55:00,90.45,90.51,90.39,90.47,21727.0,71.7597,71.8073,71.712,71.7755,21727.0
2019-08-21 10:00:00,90.46,90.48,90.3,90.37,45985.0,71.7676,71.7835,71.6406,71.6962,45985.0
2019-08-21 10:05:00,90.37,90.54,90.36,90.49,63238.0,71.6962,71.8311,71.6882,71.7914,63238.0
2019-08-21 10:10:00,90.47,90.6,90.46,90.59,37818.0,71.7755,71.8787,71.7676,71.8707,37818.0
2019-08-21 10:15:00,90.58,90.58,90.32,90.33,28812.0,71.8628,71.8628,71.6565,71.6644,28812.0
2019-08-21 10:20:00,90.33,90.33,90.19,90.25,33146.0,71.6644,71.6644,71.5534,71.601,33146.0
2019-08-21 10:25:00,90.25,90.25,90.08,90.15,69297.0,71.601,71.601,71.4661,71.5216,69297.0
2019-08-21 10:30:00,90.14,90.22,90.12,90.15,15739.0,71.5137,71.5772,71.4978,71.5216,15739.0
2019-08-21 10:35:00,90.15,90.29,90.14,90.24,22146.0,71.5216,71.6327,71.5137,71.593,22146.0
2019-08-21 10:40:00,90.22,90.3,90.22,90.27,15999.0,71.5772,71.6406,71.5772,71.6168,15999.0
2019-08-21 10:45:00,90.24,90.28,90.2,90.26,16053.0,71.593,71.6248,71.5613,71.6089,16053.0
2019-08-21 10:50:00,90.27,90.29,90.14,90.16,17110.0,71.6168,71.6327,71.5137,71.5296,17110.0
2019-08-21 10:55:00,90.15,90.25,90.12,90.17,13061.0,71.5216,71.601,71.4978,71.5375,13061.0
2019-08-21 11:00:00,90.17,90.21,90.12,90.21,13560.0,71.5375,71.5692,71.4978,71.5692,13560.0
2019-08-21 11:05:00,90.2,90.25,90.14,90.24,18088.0,71.5613,71.601,71.5137,71.593,18088.0
2019-08-21 11:10:00,90.23,90.3,90.2,90.25,20806.0,71.5851,71.6406,71.5613,71.601,20806.0
2019-08-21 11:15:00,90.27,90.27,90.18,90.23,14722.0,71.6168,71.6168,71.5454,71.5851,14722.0
2019-08-21 11:20:00,90.23,90.31,90.23,90.3,15819.0,71.5851,71.6486,71.5851,71.6406,15819.0
2019-08-21 11:25:00,90.3,90.36,90.26,90.28,14564.0,71.6406,71.6882,71.6089,71.6248,14564.0
2019-08-21 11:30:00,90.27,90.44,90.27,90.38,22998.0,71.6168,71.7517,71.6168,71.7041,22998.0
2019-08-21 11:35:00,90.37,90.39,90.33,90.35,12333.0,71.6962,71.712,71.6644,71.6803,12333.0
2019-08-21 11:40:00,90.36,90.41,90.33,90.33,7850.0,71.6882,71.7279,71.6644,71.6644,7850.0
2019-08-21 11:45:00,90.33,90.35,90.28,90.3,9235.0,71.6644,71.6803,71.6248,71.6406,9235.0
2019-08-21 11:50:00,90.3,90.34,90.26,90.32,13402.0,71.6406,71.6724,71.6089,71.6565,13402.0
2019-08-21 11:55:00,90.32,90.4,90.32,90.4,14617.0,71.6565,71.72,71.6565,71.72,14617.0
2019-08-21 12:00:00,90.41,90.55,90.39,90.51,19445.0,71.7279,71.839,71.712,71.8073,19445.0
2019-08-21 12:05:00,90.5,90.51,90.44,90.48,16731.0,71.7993,71.8073,71.7517,71.7835,16731.0
2019-08-21 12:10:00,90.5,90.55,90.47,90.49,16368.0,71.7993,71.839,71.7755,71.7914,16368.0
2019-08-21 12:15:00,90.5,90.54,90.47,90.47,14379.0,71.7993,71.8311,71.7755,71.7755,14379.0
2019-08-21 12:20:00,90.46,90.48,90.42,90.45,9098.0,71.7676,71.7835,71.7358,71.7597,9098.0
2019-08-21 12:25:00,90.44,90.5,90.42,90.49,12322.0,71.7517,71.7993,71.7358,71.7914,12322.0
2019-08-21 12:30:00,90.5,90.54,90.48,90.54,6571.0,71.7993,71.8311,71.7835,71.8311,6571.0
2019-08-21 12:35:00,90.54,90.6,90.51,90.59,11495.0,71.8311,71.8787,71.8073,71.8707,11495.0
2019-08-21 12:40:00,90.6,90.68,90.6,90.68,10410.0,71.8787,71.9421,71.8787,71.9421,10410.0
2019-08-21 12:45:00,90.66,90.68,90.66,90.67,7321.0,71.9263,71.9421,71.9263,71.9342,7321.0
2019-08-21 12:50:00,90.67,90.75,90.66,90.71,12637.0,71.9342,71.9977,71.9263,71.9659,12637.0
2019-08-21 12:55:00,90.71,90.81,90.71,90.76,10114.0,71.9659,72.0453,71.9659,72.0056,10114.0
2019-08-21 13:00:00,90.76,90.82,90.75,90.8,8121.0,72.0056,72.0532,71.9977,72.0373,8121.0
2019-08-21 13:05:00,90.82,90.86,90.78,90.85,7785.0,72.0532,72.0849,72.0215,72.077,7785.0
2019-08-21 13:10:00,90.85,90.86,90.82,90.86,8521.0,72.077,72.0849,72.0532,72.0849,8521.0
2019-08-21 13:15:00,90.86,90.92,90.86,90.92,17200.0,72.0849,72.1325,72.0849,72.1325,17200.0
2019-08-21 13:20:00,90.93,90.98,90.91,90.96,26182.0,72.1405,72.1801,72.1246,72.1643,26182.0
2019-08-21 13:25:00,90.96,91.07,90.96,91.07,70025.0,72.1643,72.2515,72.1643,72.2515,70025.0
2019-08-21 13:30:00,91.06,91.14,91.04,91.12,56519.0,72.2436,72.3071,72.2277,72.2912,56519.0
2019-08-21 13:35:00,91.12,91.13,90.88,90.92,127379.0,72.2912,72.2991,72.1008,72.1325,127379.0
2019-08-21 13:40:00,90.91,90.95,90.86,90.87,24552.0,72.1246,72.1563,72.0849,72.0929,24552.0
2019-08-21 13:45:00,90.86,90.9,90.85,90.89,26993.0,72.0849,72.1167,72.077,72.1087,26993.0
2019-08-21 13:50:00,90.9,90.91,90.85,90.87,13325.0,72.1167,72.1246,72.077,72.0929,13325.0
2019-08-21 13:55:00,90.87,90.89,90.81,90.83,16906.0,72.0929,72.1087,72.0453,72.0611,16906.0
2019-08-21 14:00:00,90.83,90.83,90.63,90.73,30833.0,72.0611,72.0611,71.9025,71.9818,30833.0
2019-08-21 14:05:00,90.74,90.79,90.66,90.73,10770.0,71.9897,72.0294,71.9263,71.9818,10770.0
2019-08-21 14:10:00,90.73,90.87,90.72,90.81,18552.0,71.9818,72.0929,71.9739,72.0453,18552.0
2019-08-21 14:15:00,90.82,90.91,90.77,90.86,11448.0,72.0532,72.1246,72.0135,72.0849,11448.0
2019-08-21 14:20:00,90.85,90.88,90.79,90.85,12638.0,72.077,72.1008,72.0294,72.077,12638.0
2019-08-21 14:25:00,90.86,90.93,90.84,90.92,7105.0,72.0849,72.1405,72.0691,72.1325,7105.0
2019-08-21 14:30:00,90.93,90.95,90.88,90.89,13381.0,72.1405,72.1563,72.1008,72.1087,13381.0
2019-08-21 14:35:00,90.89,90.95,90.84,90.86,11216.0,72.1087,72.1563,72.0691,72.0849,11216.0
2019-08-21 14:40:00,90.87,90.92,90.83,90.89,7453.0,72.0929,72.1325,72.0611,72.1087,7453.0
2019-08-21 14:45:00,90.88,90.88,90.71,90.78,26569.0,72.1008,72.1008,71.9659,72.0215,26569.0
2019-08-21 14:50:00,90.8,90.84,90.75,90.78,8299.0,72.0373,72.0691,71.9977,72.0215,8299.0
2019-08-21 14:55:00,90.78,90.9,90.77,90.87,12387.0,72.0215,72.1167,72.0135,72.0929,12387.0
2019-08-21 15:00:00,90.87,90.97,90.87,90.89,13259.0,72.0929,72.1722,72.0929,72.1087,13259.0
2019-08-21 15:05:00,90.88,90.96,90.84,90.95,17965.0,72.1008,72.1643,72.0691,72.1563,17965.0
2019-08-21 15:10:00,90.94,90.98,90.91,90.91,13600.0,72.1484,72.1801,72.1246,72.1246,13600.0
2019-08-21 15:15:00,90.91,90.97,90.88,90.94,16375.0,72.1246,72.1722,72.1008,72.1484,16375.0
2019-08-21 15:20:00,90.95,90.95,90.87,90.89,9477.0,72.1563,72.1563,72.0929,72.1087,9477.0
2019-08-21 15:25:00,90.9,90.96,90.9,90.95,17539.0,72.1167,72.1643,72.1167,72.1563,17539.0
2019-08-21 15:30:00,90.96,91.09,90.95,91.08,25122.0,72.1643,72.2674,72.1563,72.2595,25122.0
2019-08-21 15:35:00,91.08,91.14,91.05,91.08,41181.0,72.2595,72.3071,72.2357,72.2595,41181.0
2019-08-21 15:40:00,91.05,91.12,91.03,91.07,27327.0,72.2357,72.2912,72.2198,72.2515,27327.0
2019-08-21 15:45:00,91.06,91.12,91.04,91.07,35941.0,72.2436,72.2912,72.2277,72.2515,35941.0
2019-08-21 15:50:00,91.08,91.19,91.08,91.14,59233.0,72.2595,72.3467,72.2595,72.3071,59233.0
2019-08-21 15:55:00,91.14,91.29,91.14,91.25,119704.0,72.3071,72.4261,72.3071,72.3943,119704.0
2019-08-22 09:30:00,91.29,91.4,91.02,91.11,40701.0,72.4261,72.5133,72.2119,72.2833,40701.0
2019-08-22 09:35:00,91.04,91.33,91.04,91.33,10219.0,72.2277,72.4578,72.2277,72.4578,10219.0
2019-08-22 09:40:00,91.29,91.4,91.23,91.32,6931.0,72.4261,72.5133,72.3785,72.4499,6931.0
2019-08-22 09:45:00,91.34,92.11,91.32,91.47,26897.0,72.4657,73.0766,72.4499,72.5689,26897.0
2019-08-22 09:50:00,91.46,91.46,91.3,91.34,7923.0,72.5609,72.5609,72.434,72.4657,7923.0
2019-08-22 09:55:00,91.32,91.38,91.27,91.28,10438.0,72.4499,72.4975,72.4102,72.4181,10438.0
2019-08-22 10:00:00,91.28,91.32,91.22,91.25,10839.0,72.4181,72.4499,72.3705,72.3943,10839.0
2019-08-22 10:05:00,91.25,91.29,91.19,91.23,30638.0,72.3943,72.4261,72.3467,72.3785,30638.0
2019-08-22 10:10:00,91.19,91.19,91.01,91.05,16229.0,72.3467,72.3467,72.2039,72.2357,16229.0
2019-08-22 10:15:00,91.05,91.05,90.96,91.0,10567.0,72.2357,72.2357,72.1643,72.196,10567.0
2019-08-22 10:20:00,90.99,91.08,90.95,91.06,16935.0,72.1881,72.2595,72.1563,72.2436,16935.0
2019-08-22 10:25:00,91.08,91.2,91.02,91.2,13964.0,72.2595,72.3547,72.2119,72.3547,13964.0
2019-08-22 10:30:00,91.22,91.22,91.04,91.04,15269.0,72.3705,72.3705,72.2277,72.2277,15269.0
2019-08-22 10:35:00,91.04,91.04,90.83,90.83,20856.0,72.2277,72.2277,72.0611,72.0611,20856.0
2019-08-22 10:40:00,90.83,90.9,90.73,90.73,25776.0,72.0611,72.1167,71.9818,71.9818,25776.0
2019-08-22 10:45:00,90.75,90.87,90.74,90.83,31750.0,71.9977,72.0929,71.9897,72.0611,31750.0
2019-08-22 10:50:00,90.83,90.89,90.75,90.82,26421.0,72.0611,72.1087,71.9977,72.0532,26421.0
2019-08-22 10:55:00,90.81,90.84,90.59,90.64,17760.0,72.0453,72.0691,71.8707,71.9104,17760.0
2019-08-22 11:00:00,90.63,90.65,90.5,90.57,28240.0,71.9025,71.9183,71.7993,71.8549,28240.0
2019-08-22 11:05:00,90.63,90.84,90.63,90.77,12568.0,71.9025,72.0691,71.9025,72.0135,12568.0
2019-08-22 11:10:00,90.77,90.77,90.69,90.72,5571.0,72.0135,72.0135,71.9501,71.9739,5571.0
2019-08-22 11:15:00,90.7,90.76,90.69,90.73,8341.0,71.958,72.0056,71.9501,71.9818,8341.0
2019-08-22 11:20:00,90.73,90.79,90.68,90.74,18813.0,71.9818,72.0294,71.9421,71.9897,18813.0
2019-08-22 11:25:00,90.74,90.78,90.69,90.7,14225.0,71.9897,72.0215,71.9501,71.958,14225.0
2019-08-22 11:30:00,90.71,90.81,90.69,90.8,6352.0,71.9659,72.0453,71.9501,72.0373,6352.0
2019-08-22 11:35:00,90.8,90.81,90.71,90.8,8576.0,72.0373,72.0453,71.9659,72.0373,8576.0
2019-08-22 11:40:00,90.81,90.86,90.8,90.83,6872.0,72.0453,72.0849,72.0373,72.0611,6872.0
2019-08-22 11:45:00,90.83,90.88,90.81,90.88,5130.0,72.0611,72.1008,72.0453,72.1008,5130.0
2019-08-22 11:50:00,90.86,90.98,90.84,90.98,5507.0,72.0849,72.1801,72.0691,72.1801,5507.0
2019-08-22 11:55:00,90.98,90.98,90.91,90.94,9419.0,72.1801,72.1801,72.1246,72.1484,9419.0
2019-08-22 12:00:00,90.93,90.98,90.91,90.95,11177.0,72.1405,72.1801,72.1246,72.1563,11177.0
2019-08-22 12:05:00,90.94,91.04,90.94,91.0,8615.0,72.1484,72.2277,72.1484,72.196,8615.0
2019-08-22 12:10:00,90.99,91.05,90.97,91.05,5797.0,72.1881,72.2357,72.1722,72.2357,5797.0
2019-08-22 12:15:00,91.03,91.03,90.93,91.03,10989.0,72.2198,72.2198,72.1405,72.2198,10989.0
2019-08-22 12:20:00,91.04,91.04,90.93,90.93,10603.0,72.2277,72.2277,72.1405,72.1405,10603.0
2019-08-22 12:25:00,90.94,90.97,90.88,90.9,13819.0,72.1484,72.1722,72.1008,72.1167,13819.0
2019-08-22 12:30:00,90.9,90.94,90.86,90.94,16233.0,72.1167,72.1484,72.0849,72.1484,16233.0
2019-08-22 12:35:00,90.93,90.98,90.93,90.98,11087.0,72.1405,72.1801,72.1405,72.1801,11087.0
2019-08-22 12:40:00,90.97,91.13,90.96,91.13,15509.0,72.1722,72.2991,72.1643,72.2991,15509.0
2019-08-22 12:45:00,91.13,91.13,91.03,91.08,7026.0,72.2991,72.2991,72.2198,72.2595,7026.0
2019-08-22 12:50:00,91.09,91.14,91.08,91.13,6048.0,72.2674,72.3071,72.2595,72.2991,6048.0
2019-08-22 12:55:00,91.14,91.14,91.07,91.11,7233.0,72.3071,72.3071,72.2515,72.2833,7233.0
2019-08-22 13:00:00,91.09,91.12,91.09,91.11,6804.0,72.2674,72.2912,72.2674,72.2833,6804.0
2019-08-22 13:05:00,91.1,91.22,91.08,91.19,11081.0,72.2753,72.3705,72.2595,72.3467,11081.0
2019-08-22 13:10:00,91.19,91.19,91.13,91.16,5893.0,72.3467,72.3467,72.2991,72.3229,5893.0
2019-08-22 13:15:00,91.15,91.15,91.12,91.12,4445.0,72.315,72.315,72.2912,72.2912,4445.0
2019-08-22 13:20:00,91.11,91.15,91.07,91.11,5072.0,72.2833,72.315,72.2515,72.2833,5072.0
2019-08-22 13:25:00,91.11,91.13,91.09,91.13,4974.0,72.2833,72.2991,72.2674,72.2991,4974.0
2019-08-22 13:30:00,91.12,91.17,91.1,91.16,7899.0,72.2912,72.3309,72.2753,72.3229,7899.0
2019-08-22 13:35:00,91.15,91.2,91.12,91.13,9100.0,72.315,72.3547,72.2912,72.2991,9100.0
2019-08-22 13:40:00,91.13,91.15,91.12,91.12,4420.0,72.2991,72.315,72.2912,72.2912,4420.0
2019-08-22 13:45:00,91.12,91.14,91.06,91.09,5774.0,72.2912,72.3071,72.2436,72.2674,5774.0
2019-08-22 13:50:00,91.1,91.17,91.08,91.14,9649.0,72.2753,72.3309,72.2595,72.3071,9649.0
2019-08-22 13:55:00,91.16,91.21,91.12,91.21,12906.0,72.3229,72.3626,72.2912,72.3626,12906.0
2019-08-22 14:00:00,91.21,91.24,91.16,91.17,7027.0,72.3626,72.3864,72.3229,72.3309,7027.0
2019-08-22 14:05:00,91.16,91.18,91.13,91.17,15300.0,72.3229,72.3388,72.2991,72.3309,15300.0
2019-08-22 14:10:00,91.17,91.2,91.12,91.19,8477.0,72.3309,72.3547,72.2912,72.3467,8477.0
2019-08-22 14:15:00,91.2,91.2,91.13,91.15,7607.0,72.3547,72.3547,72.2991,72.315,7607.0
2019-08-22 14:20:00,91.15,91.19,91.12,91.16,7709.0,72.315,72.3467,72.2912,72.3229,7709.0
2019-08-22 14:25:00,91.15,91.22,91.15,91.2,7615.0,72.315,72.3705,72.315,72.3547,7615.0
2019-08-22 14:30:00,91.2,91.21,91.17,91.18,5648.0,72.3547,72.3626,72.3309,72.3388,5648.0
2019-08-22 14:35:00,91.19,91.23,91.14,91.2,11265.0,72.3467,72.3785,72.3071,72.3547,11265.0
2019-08-22 14:40:00,91.22,91.29,91.21,91.29,12234.0,72.3705,72.4261,72.3626,72.4261,12234.0
2019-08-22 14:45:00,91.3,91.33,91.28,91.31,10884.0,72.434,72.4578,72.4181,72.4419,10884.0
2019-08-22 14:50:00,91.32,91.35,91.3,91.34,9457.0,72.4499,72.4737,72.434,72.4657,9457.0
2019-08-22 14:55:00,91.35,91.39,91.33,91.34,6890.0,72.4737,72.5054,72.4578,72.4657,6890.0
2019-08-22 15:00:00,91.34,91.35,91.21,91.21,13509.0,72.4657,72.4737,72.3626,72.3626,13509.0
2019-08-22 15:05:00,91.21,91.29,91.21,91.25,12119.0,72.3626,72.4261,72.3626,72.3943,12119.0
2019-08-22 15:10:00,91.26,91.27,91.19,91.21,14096.0,72.4023,72.4102,72.3467,72.3626,14096.0
2019-08-22 15:15:00,91.22,91.25,91.16,91.22,11318.0,72.3705,72.3943,72.3229,72.3705,11318.0
2019-08-22 15:20:00,91.22,91.28,91.2,91.28,16965.0,72.3705,72.4181,72.3547,72.4181,16965.0
2019-08-22 15:25:00,91.29,91.32,91.23,91.28,14689.0,72.4261,72.4499,72.3785,72.4181,14689.0
2019-08-22 15:30:00,91.28,91.31,91.22,91.24,11896.0,72.4181,72.4419,72.3705,72.3864,11896.0
2019-08-22 15:35:00,91.25,91.36,91.24,91.34,16509.0,72.3943,72.4816,72.3864,72.4657,16509.0
2019-08-22 15:40:00,91.35,91.36,91.26,91.29,16435.0,72.4737,72.4816,72.4023,72.4261,16435.0
2019-08-22 15:45:00,91.29,91.31,91.22,91.25,20906.0,72.4261,72.4419,72.3705,72.3943,20906.0
2019-08-22 15:50:00,91.24,91.48,91.24,91.48,61908.0,72.3864,72.5768,72.3864,72.5768,61908.0
2019-08-22 15:55:00,91.47,91.48,91.26,91.34,134386.0,72.5689,72.5768,72.4023,72.4657,134386.0
2019-08-23 09:30:00,91.45,91.67,91.3,91.35,39418.0,72.553,72.7276,72.434,72.4737,39418.0
2019-08-23 09:35:00,91.33,91.5,91.25,91.5,7892.0,72.4578,72.5927,72.3943,72.5927,7892.0
2019-08-23 09:40:00,91.48,91.65,91.46,91.46,14958.0,72.5768,72.7117,72.5609,72.5609,14958.0
2019-08-23 09:45:00,91.48,91.5,91.42,91.45,14989.0,72.5768,72.5927,72.5292,72.553,14989.0
2019-08-23 09:50:00,91.43,91.58,91.36,91.49,35898.0,72.5371,72.6562,72.4816,72.5847,35898.0
2019-08-23 09:55:00,91.49,91.54,91.44,91.47,29435.0,72.5847,72.6244,72.5451,72.5689,29435.0
2019-08-23 10:00:00,91.46,91.49,91.21,91.41,29605.0,72.5609,72.5847,72.3626,72.5213,29605.0
2019-08-23 10:05:00,91.43,91.43,91.32,91.36,13163.0,72.5371,72.5371,72.4499,72.4816,13163.0
2019-08-23 10:10:00,91.33,91.45,91.21,91.43,22002.0,72.4578,72.553,72.3626,72.5371,22002.0
2019-08-23 10:15:00,91.43,91.54,91.36,91.45,61987.0,72.5371,72.6244,72.4816,72.553,61987.0
2019-08-23 10:20:00,91.42,91.45,91.33,91.43,17908.0,72.5292,72.553,72.4578,72.5371,17908.0
2019-08-23 10:25:00,91.41,91.44,91.39,91.43,4804.0,72.5213,72.5451,72.5054,72.5371,4804.0
2019-08-23 10:30:00,91.43,91.46,91.35,91.35,10337.0,72.5371,72.5609,72.4737,72.4737,10337.0
2019-08-23 10:35:00,91.37,91.45,91.31,91.39,17490.0,72.4895,72.553,72.4419,72.5054,17490.0
2019-08-23 10:40:00,91.41,91.49,91.4,91.46,39108.0,72.5213,72.5847,72.5133,72.5609,39108.0
2019-08-23 10:45:00,91.5,91.64,91.5,91.58,8487.0,72.5927,72.7038,72.5927,72.6562,8487.0
2019-08-23 10:50:00,91.62,91.66,91.61,91.61,20630.0,72.6879,72.7196,72.68,72.68,20630.0
2019-08-23 10:55:00,91.6,91.66,91.56,91.56,9979.0,72.672,72.7196,72.6403,72.6403,9979.0
2019-08-23 11:00:00,91.57,91.58,91.06,91.06,39248.0,72.6482,72.6562,72.2436,72.2436,39248.0
2019-08-23 11:05:00,91.04,91.09,90.74,90.77,19476.0,72.2277,72.2674,71.9897,72.0135,19476.0
2019-08-23 11:10:00,90.7,91.16,90.69,91.16,9691.0,71.958,72.3229,71.9501,72.3229,9691.0
2019-08-23 11:15:00,91.17,91.34,91.15,91.26,4612.0,72.3309,72.4657,72.315,72.4023,4612.0
2019-08-23 11:20:00,91.27,91.33,91.22,91.25,15681.0,72.4102,72.4578,72.3705,72.3943,15681.0
2019-08-23 11:25:00,91.22,91.29,91.13,91.26,9400.0,72.3705,72.4261,72.2991,72.4023,9400.0
2019-08-23 11:30:00,91.21,91.3,91.19,91.27,8079.0,72.3626,72.434,72.3467,72.4102,8079.0
2019-08-23 11:35:00,91.26,91.32,91.09,91.1,8225.0,72.4023,72.4499,72.2674,72.2753,8225.0
2019-08-23 11:40:00,91.12,91.12,90.98,91.04,8977.0,72.2912,72.2912,72.1801,72.2277,8977.0
2019-08-23 11:45:00,91.08,91.1,90.95,91.05,8412.0,72.2595,72.2753,72.1563,72.2357,8412.0
2019-08-23 11:50:00,91.08,91.14,91.08,91.12,4869.0,72.2595,72.3071,72.2595,72.2912,4869.0
2019-08-23 11:55:00,91.11,91.14,91.01,91.04,10769.0,72.2833,72.3071,72.2039,72.2277,10769.0
2019-08-23 12:00:00,91.06,91.07,90.97,91.04,7452.0,72.2436,72.2515,72.1722,72.2277,7452.0
2019-08-23 12:05:00,91.06,91.09,90.97,90.98,12813.0,72.2436,72.2674,72.1722,72.1801,12813.0
2019-08-23 12:10:00,90.97,91.03,90.89,91.03,5326.0,72.1722,72.2198,72.1087,72.2198,5326.0
2019-08-23 12:15:00,91.04,91.1,91.0,91.01,5738.0,72.2277,72.2753,72.196,72.2039,5738.0
2019-08-23 12:20:00,91.0,91.01,90.93,90.95,3728.0,72.196,72.2039,72.1405,72.1563,3728.0
2019-08-23 12:25:00,90.97,90.98,90.88,90.92,8548.0,72.1722,72.1801,72.1008,72.1325,8548.0
2019-08-23 12:30:00,90.93,91.02,90.93,91.0,4914.0,72.1405,72.2119,72.1405,72.196,4914.0
2019-08-23 12:35:00,91.04,91.1,91.03,91.08,4858.0,72.2277,72.2753,72.2198,72.2595,4858.0
2019-08-23 12:40:00,91.1,91.18,91.07,91.09,14920.0,72.2753,72.3388,72.2515,72.2674,14920.0
2019-08-23 12:45:00,91.11,91.11,91.0,91.1,48311.0,72.2833,72.2833,72.196,72.2753,48311.0
2019-08-23 12:50:00,91.11,91.11,90.95,90.97,6081.0,72.2833,72.2833,72.1563,72.1722,6081.0
2019-08-23 12:55:00,90.98,91.11,90.95,91.07,8328.0,72.1801,72.2833,72.1563,72.2515,8328.0
2019-08-23 13:00:00,91.06,91.1,90.98,91.1,5498.0,72.2436,72.2753,72.1801,72.2753,5498.0
2019-08-23 13:05:00,91.09,91.1,91.03,91.05,14378.0,72.2674,72.2753,72.2198,72.2357,14378.0
2019-08-23 13:10:00,91.04,91.22,91.01,91.21,26198.0,72.2277,72.3705,72.2039,72.3626,26198.0
2019-08-23 13:15:00,91.22,91.23,91.11,91.14,8903.0,72.3705,72.3785,72.2833,72.3071,8903.0
2019-08-23 13:20:00,91.14,91.19,91.1,91.17,13508.0,72.3071,72.3467,72.2753,72.3309,13508.0
2019-08-23 13:25:00,91.16,91.22,91.11,91.11,11227.0,72.3229,72.3705,72.2833,72.2833,11227.0
2019-08-23 13:30:00,91.11,91.14,91.07,91.12,13218.0,72.2833,72.3071,72.2515,72.2912,13218.0
2019-08-23 13:35:00,91.12,91.14,91.04,91.12,13953.0,72.2912,72.3071,72.2277,72.2912,13953.0
2019-08-23 13:40:00,91.11,91.12,91.02,91.03,6733.0,72.2833,72.2912,72.2119,72.2198,6733.0
2019-08-23 13:45:00,91.04,91.15,91.01,91.14,12846.0,72.2277,72.315,72.2039,72.3071,12846.0
2019-08-23 13:50:00,91.13,91.25,91.13,91.25,17276.0,72.2991,72.3943,72.2991,72.3943,17276.0
2019-08-23 13:55:00,91.23,91.24,91.13,91.19,19339.0,72.3785,72.3864,72.2991,72.3467,19339.0
2019-08-23 14:00:00,91.19,91.31,91.15,91.25,67301.0,72.3467,72.4419,72.315,72.3943,67301.0
2019-08-23 14:05:00,91.26,91.32,91.18,91.18,43231.0,72.4023,72.4499,72.3388,72.3388,43231.0
2019-08-23 14:10:00,91.18,91.26,91.17,91.19,17078.0,72.3388,72.4023,72.3309,72.3467,17078.0
2019-08-23 14:15:00,91.18,91.28,91.18,91.22,25872.0,72.3388,72.4181,72.3388,72.3705,25872.0
2019-08-23 14:20:00,91.23,91.23,91.13,91.17,12003.0,72.3785,72.3785,72.2991,72.3309,12003.0
2019-08-23 14:25:00,91.17,91.25,91.16,91.21,10896.0,72.3309,72.3943,72.3229,72.3626,10896.0
2019-08-23 14:30:00,91.22,91.36,91.21,91.33,18640.0,72.3705,72.4816,72.3626,72.4578,18640.0
2019-08-23 14:35:00,91.31,91.31,91.24,91.25,16373.0,72.4419,72.4419,72.3864,72.3943,16373.0
2019-08-23 14:40:00,91.26,91.38,91.25,91.33,26461.0,72.4023,72.4975,72.3943,72.4578,26461.0
2019-08-23 14:45:00,91.32,91.34,91.25,91.28,36434.0,72.4499,72.4657,72.3943,72.4181,36434.0
2019-08-23 14:50:00,91.27,91.32,91.26,91.26,58446.0,72.4102,72.4499,72.4023,72.4023,58446.0
2019-08-23 14:55:00,91.27,91.33,91.25,91.27,74452.0,72.4102,72.4578,72.3943,72.4102,74452.0
2019-08-23 15:00:00,91.23,91.23,91.13,91.17,19371.0,72.3785,72.3785,72.2991,72.3309,19371.0
2019-08-23 15:05:00,91.15,91.23,91.13,91.13,57157.0,72.315,72.3785,72.2991,72.2991,57157.0
2019-08-23 15:10:00,91.14,91.15,90.83,90.86,21292.0,72.3071,72.315,72.0611,72.0849,21292.0
2019-08-23 15:15:00,90.85,90.96,90.75,90.95,18334.0,72.077,72.1643,71.9977,72.1563,18334.0
2019-08-23 15:20:00,90.95,90.98,90.91,90.95,8974.0,72.1563,72.1801,72.1246,72.1563,8974.0
2019-08-23 15:25:00,90.96,90.96,90.78,90.8,15897.0,72.1643,72.1643,72.0215,72.0373,15897.0
2019-08-23 15:30:00,90.78,90.79,90.66,90.78,21547.0,72.0215,72.0294,71.9263,72.0215,21547.0
2019-08-23 15:35:00,90.78,90.8,90.69,90.75,26165.0,72.0215,72.0373,71.9501,71.9977,26165.0
2019-08-23 15:40:00,90.75,90.79,90.66,90.71,16451.0,71.9977,72.0294,71.9263,71.9659,16451.0
2019-08-23 15:45:00,90.72,90.84,90.65,90.65,19401.0,71.9739,72.0691,71.9183,71.9183,19401.0
2019-08-23 15:50:00,90.64,90.65,90.28,90.29,51157.0,71.9104,71.9183,71.6248,71.6327,51157.0
2019-08-23 15:55:00,90.26,90.84,90.26,90.83,165223.0,71.6089,72.0691,71.6089,72.0611,165223.0
2019-08-26 09:30:00,90.93,91.25,90.57,91.11,50723.0,72.1405,72.3943,71.8549,72.2833,50723.0
2019-08-26 09:35:00,91.15,91.3,91.06,91.12,27398.0,72.315,72.434,72.2436,72.2912,27398.0
2019-08-26 09:40:00,91.1,91.25,91.1,91.2,22017.0,72.2753,72.3943,72.2753,72.3547,22017.0
2019-08-26 09:45:00,91.24,91.25,91.09,91.13,18420.0,72.3864,72.3943,72.2674,72.2991,18420.0
2019-08-26 09:50:00,91.13,91.19,91.0,91.16,17800.0,72.2991,72.3467,72.196,72.3229,17800.0
2019-08-26 09:55:00,91.14,91.15,91.03,91.14,11375.0,72.3071,72.315,72.2198,72.3071,11375.0
2019-08-26 10:00:00,91.13,91.13,90.87,90.89,16633.0,72.2991,72.2991,72.0929,72.1087,16633.0
2019-08-26 10:05:00,90.89,90.93,90.86,90.92,7485.0,72.1087,72.1405,72.0849,72.1325,7485.0
2019-08-26 10:10:00,90.91,90.96,90.79,90.92,9551.0,72.1246,72.1643,72.0294,72.1325,9551.0
2019-08-26 10:15:00,90.91,90.93,90.76,90.78,6061.0,72.1246,72.1405,72.0056,72.0215,6061.0
2019-08-26 10:20:00,90.75,90.81,90.71,90.81,13894.0,71.9977,72.0453,71.9659,72.0453,13894.0
2019-08-26 10:25:00,90.81,90.83,90.7,90.83,10265.0,72.0453,72.0611,71.958,72.0611,10265.0
2019-08-26 10:30:00,90.81,90.82,90.73,90.73,6781.0,72.0453,72.0532,71.9818,71.9818,6781.0
2019-08-26 10:35:00,90.7,90.7,90.57,90.6,7803.0,71.958,71.958,71.8549,71.8787,7803.0
2019-08-26 10:40:00,90.58,90.7,90.57,90.67,10478.0,71.8628,71.958,71.8549,71.9342,10478.0
2019-08-26 10:45:00,90.64,90.75,90.64,90.74,11445.0,71.9104,71.9977,71.9104,71.9897,11445.0
2019-08-26 10:50:00,90.73,90.84,90.72,90.83,16509.0,71.9818,72.0691,71.9739,72.0611,16509.0
2019-08-26 10:55:00,90.81,90.87,90.78,90.87,6001.0,72.0453,72.0929,72.0215,72.0929,6001.0
2019-08-26 11:00:00,90.88,90.96,90.8,90.95,34415.0,72.1008,72.1643,72.0373,72.1563,34415.0
2019-08-26 11:05:00,90.96,91.1,90.96,91.06,14364.0,72.1643,72.2753,72.1643,72.2436,14364.0
2019-08-26 11:10:00,91.05,91.18,91.04,91.14,20913.0,72.2357,72.3388,72.2277,72.3071,20913.0
2019-08-26 11:15:00,91.15,91.18,91.0,91.02,13954.0,72.315,72.3388,72.196,72.2119,13954.0
2019-08-26 11:20:00,91.02,91.11,91.02,91.08,8545.0,72.2119,72.2833,72.2119,72.2595,8545.0
2019-08-26 11:25:00,91.07,91.09,91.01,91.03,11641.0,72.2515,72.2674,72.2039,72.2198,11641.0
2019-08-26 11:30:00,91.01,91.05,90.98,91.03,14694.0,72.2039,72.2357,72.1801,72.2198,14694.0
2019-08-26 11:35:00,91.03,91.05,91.0,91.04,13604.0,72.2198,72.2357,72.196,72.2277,13604.0
2019-08-26 11:40:00,91.03,91.05,90.99,90.99,8943.0,72.2198,72.2357,72.1881,72.1881,8943.0
2019-08-26 11:45:00,90.99,91.02,90.95,91.0,8105.0,72.1881,72.2119,72.1563,72.196,8105.0
2019-08-26 11:50:00,91.0,91.0,90.82,90.84,13891.0,72.196,72.196,72.0532,72.0691,13891.0
2019-08-26 11:55:00,90.84,90.9,90.8,90.9,8539.0,72.0691,72.1167,72.0373,72.1167,8539.0
2019-08-26 12:00:00,90.93,90.99,90.9,90.94,9967.0,72.1405,72.1881,72.1167,72.1484,9967.0
2019-08-26 12:05:00,90.97,91.0,90.93,90.95,8166.0,72.1722,72.196,72.1405,72.1563,8166.0
2019-08-26 12:10:00,90.96,91.05,90.95,91.03,5795.0,72.1643,72.2357,72.1563,72.2198,5795.0
2019-08-26 12:15:00,91.02,91.03,90.96,90.96,7147.0,72.2119,72.2198,72.1643,72.1643,7147.0
2019-08-26 12:20:00,90.95,91.09,90.94,91.07,13802.0,72.1563,72.2674,72.1484,72.2515,13802.0
2019-08-26 12:25:00,91.1,91.12,91.07,91.11,11500.0,72.2753,72.2912,72.2515,72.2833,11500.0
2019-08-26 12:30:00,91.1,91.11,91.02,91.04,10568.0,72.2753,72.2833,72.2119,72.2277,10568.0
2019-08-26 12:35:00,91.04,91.07,91.0,91.06,8668.0,72.2277,72.2515,72.196,72.2436,8668.0
2019-08-26 12:40:00,91.06,91.12,90.99,91.02,10552.0,72.2436,72.2912,72.1881,72.2119,10552.0
2019-08-26 12:45:00,91.03,91.07,91.02,91.04,7693.0,72.2198,72.2515,72.2119,72.2277,7693.0
2019-08-26 12:50:00,91.03,91.07,91.01,91.05,8688.0,72.2198,72.2515,72.2039,72.2357,8688.0
2019-08-26 12:55:00,91.06,91.08,91.02,91.05,6985.0,72.2436,72.2595,72.2119,72.2357,6985.0
2019-08-26 13:00:00,91.05,91.07,91.02,91.07,8456.0,72.2357,72.2515,72.2119,72.2515,8456.0
2019-08-26 13:05:00,91.07,91.08,91.02,91.04,7626.0,72.2515,72.2595,72.2119,72.2277,7626.0
2019-08-26 13:10:00,91.03,91.03,90.98,91.01,9318.0,72.2198,72.2198,72.1801,72.2039,9318.0
2019-08-26 13:15:00,90.99,90.99,90.95,90.99,7734.0,72.1881,72.1881,72.1563,72.1881,7734.0
2019-08-26 13:20:00,90.99,91.01,90.94,90.96,7220.0,72.1881,72.2039,72.1484,72.1643,7220.0
2019-08-26 13:25:00,90.95,90.98,90.9,90.9,17497.0,72.1563,72.1801,72.1167,72.1167,17497.0
2019-08-26 13:30:00,90.91,90.91,90.78,90.87,14567.0,72.1246,72.1246,72.0215,72.0929,14567.0
2019-08-26 13:35:00,90.88,90.9,90.85,90.85,7699.0,72.1008,72.1167,72.077,72.077,7699.0
2019-08-26 13:40:00,90.83,90.89,90.82,90.88,5795.0,72.0611,72.1087,72.0532,72.1008,5795.0
2019-08-26 13:45:00,90.89,90.92,90.88,90.92,8844.0,72.1087,72.1325,72.1008,72.1325,8844.0
2019-08-26 13:50:00,90.93,90.95,90.85,90.87,11895.0,72.1405,72.1563,72.077,72.0929,11895.0
2019-08-26 13:55:00,90.87,90.87,90.82,90.86,10915.0,72.0929,72.0929,72.0532,72.0849,10915.0
2019-08-26 14:00:00,90.87,90.87,90.78,90.79,10623.0,72.0929,72.0929,72.0215,72.0294,10623.0
2019-08-26 14:05:00,90.78,90.84,90.77,90.8,8357.0,72.0215,72.0691,72.0135,72.0373,8357.0
2019-08-26 14:10:00,90.79,90.8,90.77,90.79,5088.0,72.0294,72.0373,72.0135,72.0294,5088.0
2019-08-26 14:15:00,90.78,90.83,90.77,90.79,11726.0,72.0215,72.0611,72.0135,72.0294,11726.0
2019-08-26 14:20:00,90.79,90.83,90.76,90.8,14178.0,72.0294,72.0611,72.0056,72.0373,14178.0
2019-08-26 14:25:00,90.8,90.81,90.75,90.79,13179.0,72.0373,72.0453,71.9977,72.0294,13179.0
2019-08-26 14:30:00,90.78,90.9,90.77,90.86,9977.0,72.0215,72.1167,72.0135,72.0849,9977.0
2019-08-26 14:35:00,90.85,90.88,90.81,90.88,5683.0,72.077,72.1008,72.0453,72.1008,5683.0
2019-08-26 14:40:00,90.89,90.91,90.82,90.82,6425.0,72.1087,72.1246,72.0532,72.0532,6425.0
2019-08-26 14:45:00,90.83,90.9,90.82,90.86,6443.0,72.0611,72.1167,72.0532,72.0849,6443.0
2019-08-26 14:50:00,90.87,90.91,90.83,90.84,7322.0,72.0929,72.1246,72.0611,72.0691,7322.0
2019-08-26 14:55:00,90.84,90.92,90.81,90.92,8234.0,72.0691,72.1325,72.0453,72.1325,8234.0
2019-08-26 15:00:00,90.92,91.01,90.92,90.96,12053.0,72.1325,72.2039,72.1325,72.1643,12053.0
2019-08-26 15:05:00,90.95,90.95,90.89,90.93,12336.0,72.1563,72.1563,72.1087,72.1405,12336.0
2019-08-26 15:10:00,90.93,90.99,90.92,90.96,10284.0,72.1405,72.1881,72.1325,72.1643,10284.0
2019-08-26 15:15:00,90.95,91.09,90.95,91.05,15039.0,72.1563,72.2674,72.1563,72.2357,15039.0
2019-08-26 15:20:00,91.04,91.06,91.01,91.03,19018.0,72.2277,72.2436,72.2039,72.2198,19018.0
2019-08-26 15:25:00,91.03,91.05,90.96,91.02,17471.0,72.2198,72.2357,72.1643,72.2119,17471.0
2019-08-26 15:30:00,91.02,91.12,91.01,91.04,23944.0,72.2119,72.2912,72.2039,72.2277,23944.0
2019-08-26 15:35:00,91.05,91.08,90.96,91.0,42763.0,72.2357,72.2595,72.1643,72.196,42763.0
2019-08-26 15:40:00,91.0,91.03,90.98,91.02,33413.0,72.196,72.2198,72.1801,72.2119,33413.0
2019-08-26 15:45:00,91.02,91.16,90.99,91.11,44857.0,72.2119,72.3229,72.1881,72.2833,44857.0
2019-08-26 15:50:00,91.11,91.3,91.1,91.26,82781.0,72.2833,72.434,72.2753,72.4023,82781.0
2019-08-26 15:55:00,91.27,91.39,91.25,91.37,122208.0,72.4102,72.5054,72.3943,72.4895,122208.0
2019-08-27 09:30:00,91.78,91.94,91.66,91.77,43676.0,72.8148,72.9418,72.7196,72.8069,43676.0
2019-08-27 09:35:00,91.75,92.06,91.69,91.97,54377.0,72.791,73.037,72.7434,72.9656,54377.0
2019-08-27 09:40:00,91.94,92.1,91.94,92.04,16854.0,72.9418,73.0687,72.9418,73.0211,16854.0
2019-08-27 09:45:00,92.04,92.16,92.01,92.11,49431.0,73.0211,73.1163,72.9973,73.0766,49431.0
2019-08-27 09:50:00,92.1,92.26,92.04,92.23,40356.0,73.0687,73.1956,73.0211,73.1718,40356.0
2019-08-27 09:55:00,92.23,92.31,92.15,92.3,15354.0,73.1718,73.2353,73.1084,73.2274,15354.0
2019-08-27 10:00:00,92.3,92.32,92.15,92.17,19603.0,73.2274,73.2432,73.1084,73.1242,19603.0
2019-08-27 10:05:00,92.17,92.24,92.13,92.17,18684.0,73.1242,73.1798,73.0925,73.1242,18684.0
2019-08-27 10:10:00,92.15,92.16,91.92,91.97,17269.0,73.1084,73.1163,72.9259,72.9656,17269.0
2019-08-27 10:15:00,91.96,92.08,91.91,92.05,10153.0,72.9576,73.0528,72.918,73.029,10153.0
2019-08-27 10:20:00,92.04,92.13,92.03,92.07,9512.0,73.0211,73.0925,73.0132,73.0449,9512.0
2019-08-27 10:25:00,92.1,92.21,92.08,92.18,15061.0,73.0687,73.156,73.0528,73.1322,15061.0
2019-08-27 10:30:00,92.17,92.24,92.17,92.18,12810.0,73.1242,73.1798,73.1242,73.1322,12810.0
2019-08-27 10:35:00,92.17,92.21,92.14,92.15,8628.0,73.1242,73.156,73.1004,73.1084,8628.0
2019-08-27 10:40:00,92.15,92.23,92.1,92.21,12234.0,73.1084,73.1718,73.0687,73.156,12234.0
2019-08-27 10:45:00,92.22,92.22,92.12,92.16,6451.0,73.1639,73.1639,73.0846,73.1163,6451.0
2019-08-27 10:50:00,92.15,92.24,92.08,92.09,8205.0,73.1084,73.1798,73.0528,73.0608,8205.0
2019-08-27 10:55:00,92.11,92.16,92.06,92.16,14860.0,73.0766,73.1163,73.037,73.1163,14860.0
2019-08-27 11:00:00,92.17,92.21,92.09,92.13,12281.0,73.1242,73.156,73.0608,73.0925,12281.0
2019-08-27 11:05:00,92.11,92.14,92.05,92.12,21187.0,73.0766,73.1004,73.029,73.0846,21187.0
2019-08-27 11:10:00,92.12,92.17,92.05,92.11,25408.0,73.0846,73.1242,73.029,73.0766,25408.0
2019-08-27 11:15:00,92.1,92.11,92.02,92.08,30085.0,73.0687,73.0766,73.0052,73.0528,30085.0
2019-08-27 11:20:00,92.06,92.2,92.06,92.11,21197.0,73.037,73.148,73.037,73.0766,21197.0
2019-08-27 11:25:00,92.11,92.21,92.08,92.1,20961.0,73.0766,73.156,73.0528,73.0687,20961.0
2019-08-27 11:30:00,92.1,92.27,92.08,92.26,17158.0,73.0687,73.2036,73.0528,73.1956,17158.0
2019-08-27 11:35:00,92.26,92.3,92.19,92.24,14526.0,73.1956,73.2274,73.1401,73.1798,14526.0
2019-08-27 11:40:00,92.23,92.25,92.1,92.14,38521.0,73.1718,73.1877,73.0687,73.1004,38521.0
2019-08-27 11:45:00,92.12,92.27,92.1,92.26,18094.0,73.0846,73.2036,73.0687,73.1956,18094.0
2019-08-27 11:50:00,92.27,92.3,92.24,92.25,17791.0,73.2036,73.2274,73.1798,73.1877,17791.0
2019-08-27 11:55:00,92.25,92.26,92.11,92.23,18301.0,73.1877,73.1956,73.0766,73.1718,18301.0
2019-08-27 12:00:00,92.24,92.32,92.1,92.11,13127.0,73.1798,73.2432,73.0687,73.0766,13127.0
2019-08-27 12:05:00,92.12,92.34,92.12,92.27,324454.0,73.0846,73.2591,73.0846,73.2036,324454.0
2019-08-27 12:10:00,92.27,92.39,92.23,92.24,27652.0,73.2036,73.2988,73.1718,73.1798,27652.0
2019-08-27 12:15:00,92.26,92.3,92.16,92.16,19400.0,73.1956,73.2274,73.1163,73.1163,19400.0
2019-08-27 12:20:00,92.13,92.19,92.08,92.19,10288.0,73.0925,73.1401,73.0528,73.1401,10288.0
2019-08-27 12:25:00,92.19,92.22,92.17,92.18,5561.0,73.1401,73.1639,73.1242,73.1322,5561.0
2019-08-27 12:30:00,92.18,92.21,92.05,92.08,9713.0,73.1322,73.156,73.029,73.0528,9713.0
2019-08-27 12:35:00,92.07,92.25,92.05,92.2,16337.0,73.0449,73.1877,73.029,73.148,16337.0
2019-08-27 12:40:00,92.23,92.36,92.08,92.35,21444.0,73.1718,73.275,73.0528,73.267,21444.0
2019-08-27 12:45:00,92.34,92.4,92.3,92.3,22748.0,73.2591,73.3067,73.2274,73.2274,22748.0
2019-08-27 12:50:00,92.31,92.45,92.24,92.42,67240.0,73.2353,73.3464,73.1798,73.3226,67240.0
2019-08-27 12:55:00,92.41,92.49,92.39,92.48,26491.0,73.3146,73.3781,73.2988,73.3702,26491.0
2019-08-27 13:00:00,92.47,92.54,92.45,92.49,27180.0,73.3622,73.4178,73.3464,73.3781,27180.0
2019-08-27 13:05:00,92.48,92.53,92.42,92.5,21477.0,73.3702,73.4098,73.3226,73.386,21477.0
2019-08-27 13:10:00,92.51,92.51,92.39,92.45,12257.0,73.394,73.394,73.2988,73.3464,12257.0
2019-08-27 13:15:00,92.44,92.5,92.38,92.48,9805.0,73.3384,73.386,73.2908,73.3702,9805.0
2019-08-27 13:20:00,92.48,92.57,92.47,92.56,13256.0,73.3702,73.4416,73.3622,73.4336,13256.0
2019-08-27 13:25:00,92.57,92.61,92.52,92.54,17127.0,73.4416,73.4733,73.4019,73.4178,17127.0
2019-08-27 13:30:00,92.53,92.66,92.47,92.66,18304.0,73.4098,73.513,73.3622,73.513,18304.0
2019-08-27 13:35:00,92.66,92.83,92.65,92.69,26261.0,73.513,73.6479,73.505,73.5368,26261.0
2019-08-27 13:40:00,92.7,92.84,92.7,92.83,17066.0,73.5447,73.6558,73.5447,73.6479,17066.0
2019-08-27 13:45:00,92.84,92.84,92.75,92.77,9131.0,73.6558,73.6558,73.5844,73.6003,9131.0
2019-08-27 13:50:00,92.76,92.8,92.69,92.71,9868.0,73.5923,73.6241,73.5368,73.5527,9868.0
2019-08-27 13:55:00,92.72,92.72,92.65,92.67,8054.0,73.5606,73.5606,73.505,73.5209,8054.0
2019-08-27 14:00:00,92.67,92.72,92.54,92.58,9757.0,73.5209,73.5606,73.4178,73.4495,9757.0
2019-08-27 14:05:00,92.58,92.71,92.57,92.66,19436.0,73.4495,73.5527,73.4416,73.513,19436.0
2019-08-27 14:10:00,92.65,92.67,92.55,92.58,18831.0,73.505,73.5209,73.4257,73.4495,18831.0
2019-08-27 14:15:00,92.58,92.6,92.48,92.55,23899.0,73.4495,73.4654,73.3702,73.4257,23899.0
2019-08-27 14:20:00,92.55,92.57,92.39,92.49,55574.0,73.4257,73.4416,73.2988,73.3781,55574.0
2019-08-27 14:25:00,92.52,92.52,92.4,92.42,17098.0,73.4019,73.4019,73.3067,73.3226,17098.0
2019-08-27 14:30:00,92.41,92.43,92.34,92.41,18205.0,73.3146,73.3305,73.2591,73.3146,18205.0
2019-08-27 14:35:00,92.44,92.45,92.38,92.44,11868.0,73.3384,73.3464,73.2908,73.3384,11868.0
2019-08-27 14:40:00,92.45,92.46,92.38,92.41,11230.0,73.3464,73.3543,73.2908,73.3146,11230.0
2019-08-27 14:45:00,92.4,92.5,92.33,92.48,12397.0,73.3067,73.386,73.2512,73.3702,12397.0
2019-08-27 14:50:00,92.48,92.57,92.43,92.57,16640.0,73.3702,73.4416,73.3305,73.4416,16640.0
2019-08-27 14:55:00,92.56,92.59,92.51,92.54,14744.0,73.4336,73.4574,73.394,73.4178,14744.0
2019-08-27 15:00:00,92.58,92.66,92.56,92.6,17085.0,73.4495,73.513,73.4336,73.4654,17085.0
2019-08-27 15:05:00,92.59,92.63,92.56,92.6,17509.0,73.4574,73.4892,73.4336,73.4654,17509.0
2019-08-27 15:10:00,92.58,92.59,92.47,92.51,15773.0,73.4495,73.4574,73.3622,73.394,15773.0
2019-08-27 15:15:00,92.53,92.53,92.41,92.44,25354.0,73.4098,73.4098,73.3146,73.3384,25354.0
2019-08-27 15:20:00,92.43,92.43,92.32,92.37,32705.0,73.3305,73.3305,73.2432,73.2829,32705.0
2019-08-27 15:25:00,92.37,92.43,92.2,92.22,32962.0,73.2829,73.3305,73.148,73.1639,32962.0
2019-08-27 15:30:00,92.24,92.24,92.11,92.14,38837.0,73.1798,73.1798,73.0766,73.1004,38837.0
2019-08-27 15:35:00,92.14,92.2,92.07,92.19,57484.0,73.1004,73.148,73.0449,73.1401,57484.0
2019-08-27 15:40:00,92.22,92.25,92.15,92.21,38488.0,73.1639,73.1877,73.1084,73.156,38488.0
2019-08-27 15:45:00,92.21,92.46,92.21,92.38,86024.0,73.156,73.3543,73.156,73.2908,86024.0
2019-08-27 15:50:00,92.38,92.38,92.18,92.24,161268.0,73.2908,73.2908,73.1322,73.1798,161268.0
2019-08-27 15:55:00,92.24,92.3,92.11,92.15,317414.0,73.1798,73.2274,73.0766,73.1084,317414.0
2019-08-28 09:30:00,92.41,92.56,92.27,92.48,40614.0,73.3146,73.4336,73.2036,73.3702,40614.0
2019-08-28 09:35:00,92.5,92.59,92.36,92.59,24229.0,73.386,73.4574,73.275,73.4574,24229.0
2019-08-28 09:40:00,92.53,92.67,92.46,92.5,68363.0,73.4098,73.5209,73.3543,73.386,68363.0
2019-08-28 09:45:00,92.52,92.75,92.46,92.66,36637.0,73.4019,73.5844,73.3543,73.513,36637.0
2019-08-28 09:50:00,92.68,92.72,92.47,92.54,85104.0,73.5288,73.5606,73.3622,73.4178,85104.0
2019-08-28 09:55:00,92.54,92.76,92.47,92.76,59881.0,73.4178,73.5923,73.3622,73.5923,59881.0
2019-08-28 10:00:00,92.76,92.76,92.68,92.73,14022.0,73.5923,73.5923,73.5288,73.5685,14022.0
2019-08-28 10:05:00,92.74,92.84,92.68,92.83,23145.0,73.5765,73.6558,73.5288,73.6479,23145.0
2019-08-28 10:10:00,92.84,92.94,92.78,92.91,20313.0,73.6558,73.7351,73.6082,73.7113,20313.0
2019-08-28 10:15:00,92.88,93.15,92.88,93.02,31785.0,73.6875,73.9017,73.6875,73.7986,31785.0
2019-08-28 10:20:00,93.03,93.11,92.86,92.87,13597.0,73.8065,73.87,73.6717,73.6796,13597.0
2019-08-28 10:25:00,92.86,92.94,92.8,92.93,9534.0,73.6717,73.7351,73.6241,73.7272,9534.0
2019-08-28 10:30:00,92.89,92.92,92.78,92.78,26604.0,73.6955,73.7193,73.6082,73.6082,26604.0
2019-08-28 10:35:00,92.77,92.91,92.77,92.9,10727.0,73.6003,73.7113,73.6003,73.7034,10727.0
2019-08-28 10:40:00,92.89,92.94,92.8,92.87,10718.0,73.6955,73.7351,73.6241,73.6796,10718.0
2019-08-28 10:45:00,92.87,92.88,92.78,92.79,19943.0,73.6796,73.6875,73.6082,73.6161,19943.0
2019-08-28 10:50:00,92.78,92.8,92.65,92.66,8347.0,73.6082,73.6241,73.505,73.513,8347.0
2019-08-28 10:55:00,92.67,92.8,92.66,92.8,11446.0,73.5209,73.6241,73.513,73.6241,11446.0
2019-08-28 11:00:00,92.8,92.81,92.74,92.74,6852.0,73.6241,73.632,73.5765,73.5765,6852.0
2019-08-28 11:05:00,92.75,92.78,92.7,92.78,12884.0,73.5844,73.6082,73.5447,73.6082,12884.0
2019-08-28 11:10:00,92.78,92.79,92.54,92.56,20702.0,73.6082,73.6161,73.4178,73.4336,20702.0
2019-08-28 11:15:00,92.56,92.7,92.51,92.7,18244.0,73.4336,73.5447,73.394,73.5447,18244.0
2019-08-28 11:20:00,92.67,92.75,92.61,92.66,27602.0,73.5209,73.5844,73.4733,73.513,27602.0
2019-08-28 11:25:00,92.64,92.66,92.55,92.58,23912.0,73.4971,73.513,73.4257,73.4495,23912.0
2019-08-28 11:30:00,92.57,92.57,92.48,92.53,57999.0,73.4416,73.4416,73.3702,73.4098,57999.0
2019-08-28 11:35:00,92.55,92.55,92.43,92.43,24810.0,73.4257,73.4257,73.3305,73.3305,24810.0
2019-08-28 11:40:00,92.41,92.41,92.29,92.31,24589.0,73.3146,73.3146,73.2194,73.2353,24589.0
2019-08-28 11:45:00,92.32,92.35,92.18,92.2,26784.0,73.2432,73.267,73.1322,73.148,26784.0
2019-08-28 11:50:00,92.2,92.23,92.13,92.13,22623.0,73.148,73.1718,73.0925,73.0925,22623.0
2019-08-28 11:55:00,92.12,92.14,92.06,92.07,28182.0,73.0846,73.1004,73.037,73.0449,28182.0
2019-08-28 12:00:00,92.08,92.22,92.06,92.14,26286.0,73.0528,73.1639,73.037,73.1004,26286.0
2019-08-28 12:05:00,92.14,92.19,92.13,92.18,13834.0,73.1004,73.1401,73.0925,73.1322,13834.0
2019-08-28 12:10:00,92.17,92.18,92.09,92.11,20948.0,73.1242,73.1322,73.0608,73.0766,20948.0
2019-08-28 12:15:00,92.12,92.14,92.05,92.08,18850.0,73.0846,73.1004,73.029,73.0528,18850.0
2019-08-28 12:20:00,92.1,92.12,92.07,92.12,12513.0,73.0687,73.0846,73.0449,73.0846,12513.0
2019-08-28 12:25:00,92.12,92.13,91.96,91.98,17706.0,73.0846,73.0925,72.9576,72.9735,17706.0
2019-08-28 12:30:00,91.99,92.01,91.92,91.97,9356.0,72.9814,72.9973,72.9259,72.9656,9356.0
2019-08-28 12:35:00,91.96,91.99,91.9,91.94,14210.0,72.9576,72.9814,72.91,72.9418,14210.0
2019-08-28 12:40:00,91.95,91.96,91.9,91.94,5109.0,72.9497,72.9576,72.91,72.9418,5109.0
2019-08-28 12:45:00,91.95,92.07,91.95,92.01,6579.0,72.9497,73.0449,72.9497,72.9973,6579.0
2019-08-28 12:50:00,92.02,92.13,92.0,92.13,10467.0,73.0052,73.0925,72.9894,73.0925,10467.0
2019-08-28 12:55:00,92.13,92.26,92.13,92.21,7168.0,73.0925,73.1956,73.0925,73.156,7168.0
2019-08-28 13:00:00,92.22,92.23,92.19,92.23,10381.0,73.1639,73.1718,73.1401,73.1718,10381.0
2019-08-28 13:05:00,92.26,92.35,92.21,92.35,14320.0,73.1956,73.267,73.156,73.267,14320.0
2019-08-28 13:10:00,92.33,92.38,92.26,92.27,12975.0,73.2512,73.2908,73.1956,73.2036,12975.0
2019-08-28 13:15:00,92.26,92.35,92.23,92.3,10358.0,73.1956,73.267,73.1718,73.2274,10358.0
2019-08-28 13:20:00,92.31,92.33,92.26,92.26,4212.0,73.2353,73.2512,73.1956,73.1956,4212.0
2019-08-28 13:25:00,92.25,92.29,92.21,92.22,8851.0,73.1877,73.2194,73.156,73.1639,8851.0
2019-08-28 13:30:00,92.22,92.31,92.21,92.31,7233.0,73.1639,73.2353,73.156,73.2353,7233.0
2019-08-28 13:35:00,92.3,92.34,92.25,92.28,11440.0,73.2274,73.2591,73.1877,73.2115,11440.0
2019-08-28 13:40:00,92.28,92.36,92.28,92.3,5625.0,73.2115,73.275,73.2115,73.2274,5625.0
2019-08-28 13:45:00,92.31,92.36,92.29,92.31,6496.0,73.2353,73.275,73.2194,73.2353,6496.0
2019-08-28 13:50:00,92.31,92.32,92.25,92.3,8591.0,73.2353,73.2432,73.1877,73.2274,8591.0
2019-08-28 13:55:00,92.29,92.33,92.24,92.24,28035.0,73.2194,73.2512,73.1798,73.1798,28035.0
2019-08-28 14:00:00,92.24,92.33,92.21,92.3,16874.0,73.1798,73.2512,73.156,73.2274,16874.0
2019-08-28 14:05:00,92.26,92.28,92.25,92.26,6131.0,73.1956,73.2115,73.1877,73.1956,6131.0
2019-08-28 14:10:00,92.25,92.28,92.13,92.13,9102.0,73.1877,73.2115,73.0925,73.0925,9102.0
2019-08-28 14:15:00,92.13,92.17,92.1,92.12,13329.0,73.0925,73.1242,73.0687,73.0846,13329.0
2019-08-28 14:20:00,92.13,92.16,92.06,92.16,29576.0,73.0925,73.1163,73.037,73.1163,29576.0
2019-08-28 14:25:00,92.16,92.23,92.14,92.15,22093.0,73.1163,73.1718,73.1004,73.1084,22093.0
2019-08-28 14:30:00,92.16,92.2,92.15,92.17,10264.0,73.1163,73.148,73.1084,73.1242,10264.0
2019-08-28 14:35:00,92.16,92.2,92.15,92.2,16212.0,73.1163,73.148,73.1084,73.148,16212.0
2019-08-28 14:40:00,92.19,92.2,92.12,92.13,10442.0,73.1401,73.148,73.0846,73.0925,10442.0
2019-08-28 14:45:00,92.12,92.28,92.12,92.25,12256.0,73.0846,73.2115,73.0846,73.1877,12256.0
2019-08-28 14:50:00,92.26,92.27,92.07,92.12,20637.0,73.1956,73.2036,73.0449,73.0846,20637.0
2019-08-28 14:55:00,92.11,92.16,92.09,92.16,9927.0,73.0766,73.1163,73.0608,73.1163,9927.0
2019-08-28 15:00:00,92.16,92.17,92.12,92.16,11498.0,73.1163,73.1242,73.0846,73.1163,11498.0
2019-08-28 15:05:00,92.15,92.23,92.13,92.2,17738.0,73.1084,73.1718,73.0925,73.148,17738.0
2019-08-28 15:10:00,92.22,92.23,92.15,92.16,16312.0,73.1639,73.1718,73.1084,73.1163,16312.0
2019-08-28 15:15:00,92.16,92.21,92.15,92.21,16134.0,73.1163,73.156,73.1084,73.156,16134.0
2019-08-28 15:20:00,92.2,92.21,92.1,92.15,18149.0,73.148,73.156,73.0687,73.1084,18149.0
2019-08-28 15:25:00,92.15,92.15,92.11,92.12,10762.0,73.1084,73.1084,73.0766,73.0846,10762.0
2019-08-28 15:30:00,92.12,92.15,92.09,92.14,22364.0,73.0846,73.1084,73.0608,73.1004,22364.0
2019-08-28 15:35:00,92.14,92.21,92.14,92.18,26502.0,73.1004,73.156,73.1004,73.1322,26502.0
2019-08-28 15:40:00,92.19,92.25,92.18,92.19,30012.0,73.1401,73.1877,73.1322,73.1401,30012.0
2019-08-28 15:45:00,92.19,92.21,92.15,92.16,30180.0,73.1401,73.156,73.1084,73.1163,30180.0
2019-08-28 15:50:00,92.16,92.3,92.15,92.29,89732.0,73.1163,73.2274,73.1084,73.2194,89732.0
2019-08-28 15:55:00,92.27,92.36,92.2,92.29,138100.0,73.2036,73.275,73.148,73.2194,138100.0
2019-08-29 09:30:00,92.76,92.76,92.16,92.43,42865.0,73.5923,73.5923,73.1163,73.3305,42865.0
2019-08-29 09:35:00,92.43,92.59,92.35,92.52,19025.0,73.3305,73.4574,73.267,73.4019,19025.0
2019-08-29 09:40:00,92.53,92.63,92.5,92.59,24997.0,73.4098,73.4892,73.386,73.4574,24997.0
2019-08-29 09:45:00,92.6,92.74,92.6,92.64,33681.0,73.4654,73.5765,73.4654,73.4971,33681.0
2019-08-29 09:50:00,92.65,92.72,92.44,92.52,29608.0,73.505,73.5606,73.3384,73.4019,29608.0
2019-08-29 09:55:00,92.51,92.55,92.23,92.23,10503.0,73.394,73.4257,73.1718,73.1718,10503.0
2019-08-29 10:00:00,92.27,92.27,91.98,91.98,18062.0,73.2036,73.2036,72.9735,72.9735,18062.0
2019-08-29 10:05:00,91.98,92.0,91.72,91.72,22044.0,72.9735,72.9894,72.7672,72.7672,22044.0
2019-08-29 10:10:00,91.72,91.79,91.68,91.68,22374.0,72.7672,72.8228,72.7355,72.7355,22374.0
2019-08-29 10:15:00,91.7,91.75,91.65,91.7,16252.0,72.7514,72.791,72.7117,72.7514,16252.0
2019-08-29 10:20:00,91.69,91.69,91.53,91.63,27973.0,72.7434,72.7434,72.6165,72.6958,27973.0
2019-08-29 10:25:00,91.63,91.8,91.62,91.8,19147.0,72.6958,72.8307,72.6879,72.8307,19147.0
2019-08-29 10:30:00,91.81,91.92,91.77,91.82,48799.0,72.8386,72.9259,72.8069,72.8466,48799.0
2019-08-29 10:35:00,91.84,91.86,91.58,91.73,38238.0,72.8624,72.8783,72.6562,72.7752,38238.0
2019-08-29 10:40:00,91.72,91.79,91.67,91.79,14467.0,72.7672,72.8228,72.7276,72.8228,14467.0
2019-08-29 10:45:00,91.79,91.81,91.6,91.61,17295.0,72.8228,72.8386,72.672,72.68,17295.0
2019-08-29 10:50:00,91.62,91.75,91.59,91.75,17847.0,72.6879,72.791,72.6641,72.791,17847.0
2019-08-29 10:55:00,91.75,91.87,91.73,91.87,10465.0,72.791,72.8862,72.7752,72.8862,10465.0
2019-08-29 11:00:00,91.87,91.96,91.85,91.92,12886.0,72.8862,72.9576,72.8704,72.9259,12886.0
2019-08-29 11:05:00,91.9,91.94,91.86,91.9,18281.0,72.91,72.9418,72.8783,72.91,18281.0
2019-08-29 11:10:00,91.89,91.89,91.8,91.81,13256.0,72.9021,72.9021,72.8307,72.8386,13256.0
2019-08-29 11:15:00,91.82,91.85,91.81,91.84,46149.0,72.8466,72.8704,72.8386,72.8624,46149.0
2019-08-29 11:20:00,91.84,91.91,91.78,91.87,21892.0,72.8624,72.918,72.8148,72.8862,21892.0
2019-08-29 11:25:00,91.87,91.91,91.85,91.91,7081.0,72.8862,72.918,72.8704,72.918,7081.0
2019-08-29 11:30:00,91.92,91.99,91.92,91.98,7794.0,72.9259,72.9814,72.9259,72.9735,7794.0
2019-08-29 11:35:00,91.98,91.99,91.95,91.97,7649.0,72.9735,72.9814,72.9497,72.9656,7649.0
2019-08-29 11:40:00,91.98,92.07,91.95,92.06,15967.0,72.9735,73.0449,72.9497,73.037,15967.0
2019-08-29 11:45:00,92.07,92.21,92.06,92.21,10999.0,73.0449,73.156,73.037,73.156,10999.0
2019-08-29 11:50:00,92.21,92.23,92.15,92.19,20488.0,73.156,73.1718,73.1084,73.1401,20488.0
2019-08-29 11:55:00,92.22,92.31,92.2,92.28,16732.0,73.1639,73.2353,73.148,73.2115,16732.0
2019-08-29 12:00:00,92.31,92.4,92.29,92.37,14441.0,73.2353,73.3067,73.2194,73.2829,14441.0
2019-08-29 12:05:00,92.37,92.43,92.35,92.42,20125.0,73.2829,73.3305,73.267,73.3226,20125.0
2019-08-29 12:10:00,92.41,92.44,92.31,92.42,14697.0,73.3146,73.3384,73.2353,73.3226,14697.0
2019-08-29 12:15:00,92.42,92.42,92.32,92.36,13980.0,73.3226,73.3226,73.2432,73.275,13980.0
2019-08-29 12:20:00,92.37,92.4,92.33,92.36,20653.0,73.2829,73.3067,73.2512,73.275,20653.0
2019-08-29 12:25:00,92.35,92.45,92.32,92.44,9623.0,73.267,73.3464,73.2432,73.3384,9623.0
2019-08-29 12:30:00,92.45,92.52,92.44,92.47,8648.0,73.3464,73.4019,73.3384,73.3622,8648.0
2019-08-29 12:35:00,92.49,92.57,92.49,92.5,10590.0,73.3781,73.4416,73.3781,73.386,10590.0
2019-08-29 12:40:00,92.49,92.51,92.35,92.38,10283.0,73.3781,73.394,73.267,73.2908,10283.0
2019-08-29 12:45:00,92.38,92.39,92.32,92.36,14186.0,73.2908,73.2988,73.2432,73.275,14186.0
2019-08-29 12:50:00,92.35,92.38,92.32,92.35,14330.0,73.267,73.2908,73.2432,73.267,14330.0
2019-08-29 12:55:00,92.36,92.36,92.29,92.31,13577.0,73.275,73.275,73.2194,73.2353,13577.0
2019-08-29 13:00:00,92.32,92.34,92.23,92.23,12396.0,73.2432,73.2591,73.1718,73.1718,12396.0
2019-08-29 13:05:00,92.23,92.23,92.17,92.21,11340.0,73.1718,73.1718,73.1242,73.156,11340.0
2019-08-29 13:10:00,92.22,92.4,92.21,92.4,9856.0,73.1639,73.3067,73.156,73.3067,9856.0
2019-08-29 13:15:00,92.38,92.4,92.31,92.4,6753.0,73.2908,73.3067,73.2353,73.3067,6753.0
2019-08-29 13:20:00,92.39,92.4,92.32,92.34,7987.0,73.2988,73.3067,73.2432,73.2591,7987.0
2019-08-29 13:25:00,92.33,92.34,92.28,92.29,5884.0,73.2512,73.2591,73.2115,73.2194,5884.0
2019-08-29 13:30:00,92.3,92.34,92.27,92.33,7385.0,73.2274,73.2591,73.2036,73.2512,7385.0
2019-08-29 13:35:00,92.34,92.34,92.28,92.33,7252.0,73.2591,73.2591,73.2115,73.2512,7252.0
2019-08-29 13:40:00,92.33,92.38,92.32,92.33,5568.0,73.2512,73.2908,73.2432,73.2512,5568.0
2019-08-29 13:45:00,92.33,92.42,92.33,92.42,7174.0,73.2512,73.3226,73.2512,73.3226,7174.0
2019-08-29 13:50:00,92.42,92.42,92.36,92.39,6736.0,73.3226,73.3226,73.275,73.2988,6736.0
2019-08-29 13:55:00,92.38,92.38,92.31,92.34,7186.0,73.2908,73.2908,73.2353,73.2591,7186.0
2019-08-29 14:00:00,92.36,92.4,92.33,92.4,13159.0,73.275,73.3067,73.2512,73.3067,13159.0
2019-08-29 14:05:00,92.4,92.44,92.36,92.44,7926.0,73.3067,73.3384,73.275,73.3384,7926.0
2019-08-29 14:10:00,92.45,92.45,92.39,92.42,14712.0,73.3464,73.3464,73.2988,73.3226,14712.0
2019-08-29 14:15:00,92.41,92.43,92.35,92.41,16437.0,73.3146,73.3305,73.267,73.3146,16437.0
2019-08-29 14:20:00,92.4,92.44,92.37,92.39,8375.0,73.3067,73.3384,73.2829,73.2988,8375.0
2019-08-29 14:25:00,92.38,92.39,92.31,92.36,10679.0,73.2908,73.2988,73.2353,73.275,10679.0
2019-08-29 14:30:00,92.37,92.44,92.35,92.39,15487.0,73.2829,73.3384,73.267,73.2988,15487.0
2019-08-29 14:35:00,92.41,92.43,92.34,92.35,9414.0,73.3146,73.3305,73.2591,73.267,9414.0
2019-08-29 14:40:00,92.34,92.4,92.34,92.39,8459.0,73.2591,73.3067,73.2591,73.2988,8459.0
2019-08-29 14:45:00,92.4,92.4,92.33,92.36,8296.0,73.3067,73.3067,73.2512,73.275,8296.0
2019-08-29 14:50:00,92.37,92.4,92.32,92.38,13383.0,73.2829,73.3067,73.2432,73.2908,13383.0
2019-08-29 14:55:00,92.38,92.44,92.37,92.41,8006.0,73.2908,73.3384,73.2829,73.3146,8006.0
2019-08-29 15:00:00,92.42,92.42,92.35,92.37,10998.0,73.3226,73.3226,73.267,73.2829,10998.0
2019-08-29 15:05:00,92.37,92.43,92.33,92.43,17008.0,73.2829,73.3305,73.2512,73.3305,17008.0
2019-08-29 15:10:00,92.43,92.44,92.36,92.38,16306.0,73.3305,73.3384,73.275,73.2908,16306.0
2019-08-29 15:15:00,92.39,92.47,92.37,92.46,18354.0,73.2988,73.3622,73.2829,73.3543,18354.0
2019-08-29 15:20:00,92.49,92.49,92.42,92.45,19773.0,73.3781,73.3781,73.3226,73.3464,19773.0
2019-08-29 15:25:00,92.45,92.46,92.39,92.45,15912.0,73.3464,73.3543,73.2988,73.3464,15912.0
2019-08-29 15:30:00,92.46,92.51,92.42,92.43,22352.0,73.3543,73.394,73.3226,73.3305,22352.0
2019-08-29 15:35:00,92.44,92.52,92.44,92.51,26084.0,73.3384,73.4019,73.3384,73.394,26084.0
2019-08-29 15:40:00,92.51,92.55,92.45,92.48,25408.0,73.394,73.4257,73.3464,73.3702,25408.0
2019-08-29 15:45:00,92.48,92.6,92.47,92.6,35664.0,73.3702,73.4654,73.3622,73.4654,35664.0
2019-08-29 15:50:00,92.6,92.66,92.53,92.6,78218.0,73.4654,73.513,73.4098,73.4654,78218.0
2019-08-29 15:55:00,92.61,92.8,92.6,92.76,190179.0,73.4733,73.6241,73.4654,73.5923,190179.0
2019-08-30 09:30:00,93.0,93.27,92.99,93.27,77534.0,73.7827,73.9969,73.7748,73.9969,77534.0
2019-08-30 09:35:00,93.28,93.35,92.82,92.87,18330.0,74.0049,74.0604,73.6399,73.6796,18330.0
2019-08-30 09:40:00,92.84,92.91,92.65,92.79,14459.0,73.6558,73.7113,73.505,73.6161,14459.0
2019-08-30 09:45:00,92.81,92.83,92.61,92.76,11080.0,73.632,73.6479,73.4733,73.5923,11080.0
2019-08-30 09:50:00,92.77,93.0,92.77,93.0,15391.0,73.6003,73.7827,73.6003,73.7827,15391.0
2019-08-30 09:55:00,92.96,93.11,92.91,93.06,15072.0,73.751,73.87,73.7113,73.8303,15072.0
2019-08-30 10:00:00,93.14,93.24,93.09,93.23,19146.0,73.8938,73.9731,73.8541,73.9652,19146.0
2019-08-30 10:05:00,93.21,93.35,93.17,93.31,18003.0,73.9493,74.0604,73.9176,74.0287,18003.0
2019-08-30 10:10:00,93.32,93.32,93.1,93.28,17303.0,74.0366,74.0366,73.8621,74.0049,17303.0
2019-08-30 10:15:00,93.3,93.33,93.19,93.27,15111.0,74.0207,74.0445,73.9335,73.9969,15111.0
2019-08-30 10:20:00,93.21,93.27,93.15,93.27,7169.0,73.9493,73.9969,73.9017,73.9969,7169.0
2019-08-30 10:25:00,93.28,93.32,93.22,93.31,11993.0,74.0049,74.0366,73.9573,74.0287,11993.0
2019-08-30 10:30:00,93.31,93.33,93.23,93.23,7183.0,74.0287,74.0445,73.9652,73.9652,7183.0
2019-08-30 10:35:00,93.23,93.32,93.12,93.15,10176.0,73.9652,74.0366,73.8779,73.9017,10176.0
2019-08-30 10:40:00,93.14,93.24,93.13,93.22,13152.0,73.8938,73.9731,73.8859,73.9573,13152.0
2019-08-30 10:45:00,93.2,93.23,93.18,93.22,18983.0,73.9414,73.9652,73.9255,73.9573,18983.0
2019-08-30 10:50:00,93.2,93.21,93.12,93.16,8881.0,73.9414,73.9493,73.8779,73.9097,8881.0
2019-08-30 10:55:00,93.18,93.21,93.09,93.15,8824.0,73.9255,73.9493,73.8541,73.9017,8824.0
2019-08-30 11:00:00,93.1,93.14,93.06,93.08,12924.0,73.8621,73.8938,73.8303,73.8462,12924.0
2019-08-30 11:05:00,93.07,93.15,93.06,93.14,12979.0,73.8383,73.9017,73.8303,73.8938,12979.0
2019-08-30 11:10:00,93.16,93.19,93.08,93.17,9991.0,73.9097,73.9335,73.8462,73.9176,9991.0
2019-08-30 11:15:00,93.16,93.21,93.08,93.09,17327.0,73.9097,73.9493,73.8462,73.8541,17327.0
2019-08-30 11:20:00,93.08,93.08,92.8,92.8,15461.0,73.8462,73.8462,73.6241,73.6241,15461.0
2019-08-30 11:25:00,92.81,92.83,92.65,92.68,24476.0,73.632,73.6479,73.505,73.5288,24476.0
2019-08-30 11:30:00,92.67,92.92,92.66,92.88,13496.0,73.5209,73.7193,73.513,73.6875,13496.0
2019-08-30 11:35:00,92.86,93.01,92.85,92.94,6631.0,73.6717,73.7907,73.6637,73.7351,6631.0
2019-08-30 11:40:00,92.92,93.03,92.89,92.98,10890.0,73.7193,73.8065,73.6955,73.7669,10890.0
2019-08-30 11:45:00,93.01,93.03,92.97,92.97,6137.0,73.7907,73.8065,73.7589,73.7589,6137.0
2019-08-30 11:50:00,92.97,92.98,92.9,92.9,9990.0,73.7589,73.7669,73.7034,73.7034,9990.0
2019-08-30 11:55:00,92.88,92.94,92.85,92.86,2675.0,73.6875,73.7351,73.6637,73.6717,2675.0
2019-08-30 12:00:00,92.86,92.93,92.82,92.9,10225.0,73.6717,73.7272,73.6399,73.7034,10225.0
2019-08-30 12:05:00,92.93,92.96,92.91,92.92,7849.0,73.7272,73.751,73.7113,73.7193,7849.0
2019-08-30 12:10:00,92.92,92.97,92.88,92.93,5962.0,73.7193,73.7589,73.6875,73.7272,5962.0
2019-08-30 12:15:00,92.91,92.97,92.91,92.94,5252.0,73.7113,73.7589,73.7113,73.7351,5252.0
2019-08-30 12:20:00,92.94,92.97,92.92,92.93,5287.0,73.7351,73.7589,73.7193,73.7272,5287.0
2019-08-30 12:25:00,92.93,93.02,92.93,93.01,5702.0,73.7272,73.7986,73.7272,73.7907,5702.0
2019-08-30 12:30:00,93.02,93.04,92.97,93.0,6898.0,73.7986,73.8145,73.7589,73.7827,6898.0
2019-08-30 12:35:00,93.0,93.01,92.92,92.95,5259.0,73.7827,73.7907,73.7193,73.7431,5259.0
2019-08-30 12:40:00,92.98,93.04,92.97,93.01,8181.0,73.7669,73.8145,73.7589,73.7907,8181.0
2019-08-30 12:45:00,93.03,93.08,92.98,93.07,8929.0,73.8065,73.8462,73.7669,73.8383,8929.0
2019-08-30 12:50:00,93.06,93.1,92.99,93.1,9817.0,73.8303,73.8621,73.7748,73.8621,9817.0
2019-08-30 12:55:00,93.1,93.13,93.04,93.04,6107.0,73.8621,73.8859,73.8145,73.8145,6107.0
2019-08-30 13:00:00,93.04,93.07,92.98,93.0,7204.0,73.8145,73.8383,73.7669,73.7827,7204.0
2019-08-30 13:05:00,93.0,93.01,92.94,93.0,5237.0,73.7827,73.7907,73.7351,73.7827,5237.0
2019-08-30 13:10:00,92.99,93.0,92.95,92.97,4728.0,73.7748,73.7827,73.7431,73.7589,4728.0
2019-08-30 13:15:00,92.98,92.99,92.93,92.99,4374.0,73.7669,73.7748,73.7272,73.7748,4374.0
2019-08-30 13:20:00,93.0,93.01,92.94,92.95,11065.0,73.7827,73.7907,73.7351,73.7431,11065.0
2019-08-30 13:25:00,92.96,93.0,92.96,92.96,9994.0,73.751,73.7827,73.751,73.751,9994.0
2019-08-30 13:30:00,92.95,93.01,92.95,92.99,6174.0,73.7431,73.7907,73.7431,73.7748,6174.0
2019-08-30 13:35:00,93.0,93.0,92.92,92.92,9071.0,73.7827,73.7827,73.7193,73.7193,9071.0
2019-08-30 13:40:00,92.89,92.95,92.85,92.87,7310.0,73.6955,73.7431,73.6637,73.6796,7310.0
2019-08-30 13:45:00,92.87,92.95,92.87,92.93,11522.0,73.6796,73.7431,73.6796,73.7272,11522.0
2019-08-30 13:50:00,92.93,92.98,92.92,92.96,7918.0,73.7272,73.7669,73.7193,73.751,7918.0
2019-08-30 13:55:00,92.95,92.96,92.88,92.95,17098.0,73.7431,73.751,73.6875,73.7431,17098.0
2019-08-30 14:00:00,92.97,92.98,92.92,92.94,18055.0,73.7589,73.7669,73.7193,73.7351,18055.0
2019-08-30 14:05:00,92.94,92.95,92.87,92.91,9701.0,73.7351,73.7431,73.6796,73.7113,9701.0
2019-08-30 14:10:00,92.89,92.89,92.82,92.84,9305.0,73.6955,73.6955,73.6399,73.6558,9305.0
2019-08-30 14:15:00,92.84,92.88,92.8,92.86,13799.0,73.6558,73.6875,73.6241,73.6717,13799.0
2019-08-30 14:20:00,92.86,92.87,92.8,92.83,19185.0,73.6717,73.6796,73.6241,73.6479,19185.0
2019-08-30 14:25:00,92.84,92.9,92.83,92.86,12019.0,73.6558,73.7034,73.6479,73.6717,12019.0
2019-08-30 14:30:00,92.86,92.86,92.79,92.81,7991.0,73.6717,73.6717,73.6161,73.632,7991.0
2019-08-30 14:35:00,92.81,92.85,92.79,92.83,10368.0,73.632,73.6637,73.6161,73.6479,10368.0
2019-08-30 14:40:00,92.82,92.83,92.75,92.81,5420.0,73.6399,73.6479,73.5844,73.632,5420.0
2019-08-30 14:45:00,92.8,92.84,92.77,92.81,5906.0,73.6241,73.6558,73.6003,73.632,5906.0
2019-08-30 14:50:00,92.82,92.87,92.79,92.86,7727.0,73.6399,73.6796,73.6161,73.6717,7727.0
2019-08-30 14:55:00,92.85,92.93,92.83,92.87,25127.0,73.6637,73.7272,73.6479,73.6796,25127.0
2019-08-30 15:00:00,92.88,92.88,92.76,92.8,12261.0,73.6875,73.6875,73.5923,73.6241,12261.0
2019-08-30 15:05:00,92.81,92.88,92.78,92.87,6017.0,73.632,73.6875,73.6082,73.6796,6017.0
2019-08-30 15:10:00,92.86,92.89,92.8,92.84,12100.0,73.6717,73.6955,73.6241,73.6558,12100.0
2019-08-30 15:15:00,92.84,92.85,92.78,92.81,8810.0,73.6558,73.6637,73.6082,73.632,8810.0
2019-08-30 15:20:00,92.81,92.84,92.8,92.81,11164.0,73.632,73.6558,73.6241,73.632,11164.0
2019-08-30 15:25:00,92.83,92.99,92.83,92.97,10561.0,73.6479,73.7748,73.6479,73.7589,10561.0
2019-08-30 15:30:00,92.99,93.02,92.9,92.94,21388.0,73.7748,73.7986,73.7034,73.7351,21388.0
2019-08-30 15:35:00,92.95,92.96,92.81,92.81,19740.0,73.7431,73.751,73.632,73.632,19740.0
2019-08-30 15:40:00,92.82,92.85,92.75,92.77,25446.0,73.6399,73.6637,73.5844,73.6003,25446.0
2019-08-30 15:45:00,92.78,92.92,92.75,92.9,39744.0,73.6082,73.7193,73.5844,73.7034,39744.0
2019-08-30 15:50:00,92.9,92.94,92.74,92.83,74553.0,73.7034,73.7351,73.5765,73.6479,74553.0
2019-08-30 15:55:00,92.83,92.88,92.66,92.66,163611.0,73.6479,73.6875,73.513,73.513,163611.0
2019-09-03 09:30:00,92.5,92.79,92.42,92.48,64473.0,73.386,73.6161,73.3226,73.3702,64473.0
2019-09-03 09:35:00,92.51,92.59,92.34,92.36,19251.0,73.394,73.4574,73.2591,73.275,19251.0
2019-09-03 09:40:00,92.38,92.49,92.37,92.37,18657.0,73.2908,73.3781,73.2829,73.2829,18657.0
2019-09-03 09:45:00,92.37,92.53,92.37,92.5,11989.0,73.2829,73.4098,73.2829,73.386,11989.0
2019-09-03 09:50:00,92.5,92.53,92.33,92.44,10213.0,73.386,73.4098,73.2512,73.3384,10213.0
2019-09-03 09:55:00,92.47,92.57,92.46,92.52,14907.0,73.3622,73.4416,73.3543,73.4019,14907.0
2019-09-03 10:00:00,92.51,92.85,92.51,92.8,30989.0,73.394,73.6637,73.394,73.6241,30989.0
2019-09-03 10:05:00,92.81,92.85,92.68,92.72,18754.0,73.632,73.6637,73.5288,73.5606,18754.0
2019-09-03 10:10:00,92.75,92.81,92.69,92.72,15431.0,73.5844,73.632,73.5368,73.5606,15431.0
2019-09-03 10:15:00,92.73,92.91,92.72,92.85,16390.0,73.5685,73.7113,73.5606,73.6637,16390.0
2019-09-03 10:20:00,92.85,92.85,92.72,92.81,7718.0,73.6637,73.6637,73.5606,73.632,7718.0
2019-09-03 10:25:00,92.79,92.87,92.68,92.85,13280.0,73.6161,73.6796,73.5288,73.6637,13280.0
2019-09-03 10:30:00,92.84,92.96,92.83,92.85,11137.0,73.6558,73.751,73.6479,73.6637,11137.0
2019-09-03 10:35:00,92.85,92.91,92.83,92.84,9433.0,73.6637,73.7113,73.6479,73.6558,9433.0
2019-09-03 10:40:00,92.84,92.9,92.73,92.81,14814.0,73.6558,73.7034,73.5685,73.632,14814.0
2019-09-03 10:45:00,92.81,92.94,92.78,92.91,30172.0,73.632,73.7351,73.6082,73.7113,30172.0
2019-09-03 10:50:00,92.91,93.02,92.89,92.99,14832.0,73.7113,73.7986,73.6955,73.7748,14832.0
2019-09-03 10:55:00,92.99,93.08,92.96,92.97,9589.0,73.7748,73.8462,73.751,73.7589,9589.0
2019-09-03 11:00:00,92.96,93.06,92.95,92.97,11207.0,73.751,73.8303,73.7431,73.7589,11207.0
2019-09-03 11:05:00,92.97,93.08,92.97,93.08,6007.0,73.7589,73.8462,73.7589,73.8462,6007.0
2019-09-03 11:10:00,93.09,93.14,93.02,93.09,14748.0,73.8541,73.8938,73.7986,73.8541,14748.0
2019-09-03 11:15:00,93.07,93.1,93.01,93.01,12003.0,73.8383,73.8621,73.7907,73.7907,12003.0
2019-09-03 11:20:00,93.0,93.09,93.0,93.05,11824.0,73.7827,73.8541,73.7827,73.8224,11824.0
2019-09-03 11:25:00,93.06,93.09,92.85,92.97,21654.0,73.8303,73.8541,73.6637,73.7589,21654.0
2019-09-03 11:30:00,92.95,92.98,92.87,92.93,17552.0,73.7431,73.7669,73.6796,73.7272,17552.0
2019-09-03 11:35:00,92.92,93.02,92.89,92.96,7912.0,73.7193,73.7986,73.6955,73.751,7912.0
2019-09-03 11:40:00,92.96,92.97,92.9,92.92,6569.0,73.751,73.7589,73.7034,73.7193,6569.0
2019-09-03 11:45:00,92.91,92.97,92.85,92.94,10754.0,73.7113,73.7589,73.6637,73.7351,10754.0
2019-09-03 11:50:00,92.91,93.07,92.91,93.04,5412.0,73.7113,73.8383,73.7113,73.8145,5412.0
2019-09-03 11:55:00,93.05,93.07,93.01,93.04,6364.0,73.8224,73.8383,73.7907,73.8145,6364.0
2019-09-03 12:00:00,93.05,93.11,93.05,93.11,11293.0,73.8224,73.87,73.8224,73.87,11293.0
2019-09-03 12:05:00,93.09,93.11,93.03,93.06,5690.0,73.8541,73.87,73.8065,73.8303,5690.0
2019-09-03 12:10:00,93.09,93.13,93.09,93.11,4975.0,73.8541,73.8859,73.8541,73.87,4975.0
2019-09-03 12:15:00,93.13,93.15,93.09,93.14,7133.0,73.8859,73.9017,73.8541,73.8938,7133.0
2019-09-03 12:20:00,93.13,93.14,93.08,93.12,4181.0,73.8859,73.8938,73.8462,73.8779,4181.0
2019-09-03 12:25:00,93.11,93.15,93.11,93.14,4742.0,73.87,73.9017,73.87,73.8938,4742.0
2019-09-03 12:30:00,93.13,93.16,93.07,93.12,4833.0,73.8859,73.9097,73.8383,73.8779,4833.0
2019-09-03 12:35:00,93.13,93.21,93.11,93.17,4481.0,73.8859,73.9493,73.87,73.9176,4481.0
2019-09-03 12:40:00,93.18,93.19,93.13,93.13,6628.0,73.9255,73.9335,73.8859,73.8859,6628.0
2019-09-03 12:45:00,93.12,93.22,93.12,93.22,5691.0,73.8779,73.9573,73.8779,73.9573,5691.0
2019-09-03 12:50:00,93.19,93.21,93.1,93.1,11117.0,73.9335,73.9493,73.8621,73.8621,11117.0
2019-09-03 12:55:00,93.09,93.18,93.08,93.14,7037.0,73.8541,73.9255,73.8462,73.8938,7037.0
2019-09-03 13:00:00,93.15,93.16,93.06,93.1,9701.0,73.9017,73.9097,73.8303,73.8621,9701.0
2019-09-03 13:05:00,93.09,93.1,93.05,93.09,9516.0,73.8541,73.8621,73.8224,73.8541,9516.0
2019-09-03 13:10:00,93.1,93.18,93.08,93.17,6390.0,73.8621,73.9255,73.8462,73.9176,6390.0
2019-09-03 13:15:00,93.16,93.24,93.14,93.23,10183.0,73.9097,73.9731,73.8938,73.9652,10183.0
2019-09-03 13:20:00,93.23,93.32,93.22,93.32,12811.0,73.9652,74.0366,73.9573,74.0366,12811.0
2019-09-03 13:25:00,93.33,93.41,93.31,93.38,13015.0,74.0445,74.108,74.0287,74.0842,13015.0
2019-09-03 13:30:00,93.4,93.4,93.3,93.31,10371.0,74.1001,74.1001,74.0207,74.0287,10371.0
2019-09-03 13:35:00,93.32,93.44,93.3,93.44,14058.0,74.0366,74.1318,74.0207,74.1318,14058.0
2019-09-03 13:40:00,93.44,93.5,93.4,93.43,15825.0,74.1318,74.1794,74.1001,74.1239,15825.0
2019-09-03 13:45:00,93.44,93.47,93.42,93.43,8881.0,74.1318,74.1556,74.1159,74.1239,8881.0
2019-09-03 13:50:00,93.44,93.44,93.38,93.4,7539.0,74.1318,74.1318,74.0842,74.1001,7539.0
2019-09-03 13:55:00,93.39,93.43,93.32,93.32,9139.0,74.0921,74.1239,74.0366,74.0366,9139.0
2019-09-03 14:00:00,93.32,93.37,93.28,93.37,12850.0,74.0366,74.0763,74.0049,74.0763,12850.0
2019-09-03 14:05:00,93.36,93.37,93.31,93.36,7929.0,74.0683,74.0763,74.0287,74.0683,7929.0
2019-09-03 14:10:00,93.36,93.4,93.31,93.34,9327.0,74.0683,74.1001,74.0287,74.0525,9327.0
2019-09-03 14:15:00,93.31,93.35,93.3,93.32,8547.0,74.0287,74.0604,74.0207,74.0366,8547.0
2019-09-03 14:20:00,93.32,93.34,93.19,93.2,11593.0,74.0366,74.0525,73.9335,73.9414,11593.0
2019-09-03 14:25:00,93.22,93.29,93.2,93.27,15797.0,73.9573,74.0128,73.9414,73.9969,15797.0
2019-09-03 14:30:00,93.27,93.27,93.21,93.22,6747.0,73.9969,73.9969,73.9493,73.9573,6747.0
2019-09-03 14:35:00,93.22,93.3,93.22,93.3,8043.0,73.9573,74.0207,73.9573,74.0207,8043.0
2019-09-03 14:40:00,93.29,93.45,93.29,93.44,15306.0,74.0128,74.1397,74.0128,74.1318,15306.0
2019-09-03 14:45:00,93.45,93.49,93.37,93.48,25401.0,74.1397,74.1715,74.0763,74.1635,25401.0
2019-09-03 14:50:00,93.48,93.5,93.37,93.4,23029.0,74.1635,74.1794,74.0763,74.1001,23029.0
2019-09-03 14:55:00,93.4,93.45,93.4,93.42,14296.0,74.1001,74.1397,74.1001,74.1159,14296.0
2019-09-03 15:00:00,93.43,93.44,93.31,93.32,24597.0,74.1239,74.1318,74.0287,74.0366,24597.0
2019-09-03 15:05:00,93.32,93.36,93.29,93.34,23291.0,74.0366,74.0683,74.0128,74.0525,23291.0
2019-09-03 15:10:00,93.34,93.45,93.34,93.41,19423.0,74.0525,74.1397,74.0525,74.108,19423.0
2019-09-03 15:15:00,93.42,93.43,93.35,93.4,28974.0,74.1159,74.1239,74.0604,74.1001,28974.0
2019-09-03 15:20:00,93.4,93.48,93.4,93.45,22288.0,74.1001,74.1635,74.1001,74.1397,22288.0
2019-09-03 15:25:00,93.46,93.49,93.39,93.42,22531.0,74.1477,74.1715,74.0921,74.1159,22531.0
2019-09-03 15:30:00,93.42,93.52,93.37,93.46,32466.0,74.1159,74.1953,74.0763,74.1477,32466.0
2019-09-03 15:35:00,93.45,93.64,93.45,93.64,23822.0,74.1397,74.2905,74.1397,74.2905,23822.0
2019-09-03 15:40:00,93.64,93.67,93.56,93.61,29550.0,74.2905,74.3143,74.227,74.2667,29550.0
2019-09-03 15:45:00,93.62,93.67,93.52,93.54,26338.0,74.2746,74.3143,74.1953,74.2111,26338.0
2019-09-03 15:50:00,93.54,93.67,93.54,93.66,45107.0,74.2111,74.3143,74.2111,74.3063,45107.0
2019-09-03 15:55:00,93.67,93.72,93.53,93.68,147374.0,74.3143,74.3539,74.2032,74.3222,147374.0
2019-09-04 09:30:00,93.9,94.0,93.8,93.92,46393.0,74.4968,74.5761,74.4174,74.5126,46393.0
2019-09-04 09:35:00,93.91,93.96,93.69,93.85,15666.0,74.5047,74.5444,74.3301,74.4571,15666.0
2019-09-04 09:40:00,93.89,93.97,93.85,93.87,17567.0,74.4888,74.5523,74.4571,74.473,17567.0
2019-09-04 09:45:00,93.89,94.18,93.86,94.11,55340.0,74.4888,74.7189,74.465,74.6634,55340.0
2019-09-04 09:50:00,94.08,94.18,93.98,94.11,15937.0,74.6396,74.7189,74.5602,74.6634,15937.0
2019-09-04 09:55:00,94.07,94.07,93.89,93.89,10658.0,74.6316,74.6316,74.4888,74.4888,10658.0
2019-09-04 10:00:00,93.88,93.9,93.69,93.7,12232.0,74.4809,74.4968,74.3301,74.3381,12232.0
2019-09-04 10:05:00,93.69,93.8,93.65,93.65,16918.0,74.3301,74.4174,74.2984,74.2984,16918.0
2019-09-04 10:10:00,93.63,93.71,93.59,93.65,9394.0,74.2825,74.346,74.2508,74.2984,9394.0
2019-09-04 10:15:00,93.65,93.72,93.63,93.72,9419.0,74.2984,74.3539,74.2825,74.3539,9419.0
2019-09-04 10:20:00,93.73,93.73,93.58,93.6,20907.0,74.3619,74.3619,74.2429,74.2587,20907.0
2019-09-04 10:25:00,93.58,93.6,93.5,93.54,21017.0,74.2429,74.2587,74.1794,74.2111,21017.0
2019-09-04 10:30:00,93.54,93.54,93.39,93.42,9966.0,74.2111,74.2111,74.0921,74.1159,9966.0
2019-09-04 10:35:00,93.4,93.42,93.29,93.31,12638.0,74.1001,74.1159,74.0128,74.0287,12638.0
2019-09-04 10:40:00,93.29,93.34,93.26,93.34,11610.0,74.0128,74.0525,73.989,74.0525,11610.0
2019-09-04 10:45:00,93.33,93.35,93.23,93.29,9003.0,74.0445,74.0604,73.9652,74.0128,9003.0
2019-09-04 10:50:00,93.29,93.5,93.29,93.48,20375.0,74.0128,74.1794,74.0128,74.1635,20375.0
2019-09-04 10:55:00,93.48,93.58,93.46,93.57,16960.0,74.1635,74.2429,74.1477,74.2349,16960.0
2019-09-04 11:00:00,93.58,93.65,93.56,93.64,16139.0,74.2429,74.2984,74.227,74.2905,16139.0
2019-09-04 11:05:00,93.64,93.72,93.63,93.69,11460.0,74.2905,74.3539,74.2825,74.3301,11460.0
2019-09-04 11:10:00,93.69,93.75,93.58,93.59,10816.0,74.3301,74.3777,74.2429,74.2508,10816.0
2019-09-04 11:15:00,93.59,93.75,93.58,93.72,10114.0,74.2508,74.3777,74.2429,74.3539,10114.0
2019-09-04 11:20:00,93.71,93.8,93.69,93.77,10027.0,74.346,74.4174,74.3301,74.3936,10027.0
2019-09-04 11:25:00,93.79,93.88,93.72,93.85,9284.0,74.4095,74.4809,74.3539,74.4571,9284.0
2019-09-04 11:30:00,93.84,93.92,93.79,93.8,30729.0,74.4492,74.5126,74.4095,74.4174,30729.0
2019-09-04 11:35:00,93.81,93.88,93.78,93.85,6555.0,74.4253,74.4809,74.4015,74.4571,6555.0
2019-09-04 11:40:00,93.88,94.0,93.86,93.93,6658.0,74.4809,74.5761,74.465,74.5206,6658.0
2019-09-04 11:45:00,93.92,94.0,93.91,94.0,7798.0,74.5126,74.5761,74.5047,74.5761,7798.0
2019-09-04 11:50:00,94.0,94.13,94.0,94.06,13250.0,74.5761,74.6792,74.5761,74.6237,13250.0
2019-09-04 11:55:00,94.09,94.11,94.02,94.07,10670.0,74.6475,74.6634,74.592,74.6316,10670.0
2019-09-04 12:00:00,94.08,94.09,93.97,93.99,10897.0,74.6396,74.6475,74.5523,74.5682,10897.0
2019-09-04 12:05:00,93.97,93.99,93.89,93.93,6921.0,74.5523,74.5682,74.4888,74.5206,6921.0
2019-09-04 12:10:00,93.92,94.02,93.92,93.98,5925.0,74.5126,74.592,74.5126,74.5602,5925.0
2019-09-04 12:15:00,93.98,94.05,93.96,93.98,8747.0,74.5602,74.6158,74.5444,74.5602,8747.0
2019-09-04 12:20:00,93.98,93.98,93.91,93.93,4808.0,74.5602,74.5602,74.5047,74.5206,4808.0
2019-09-04 12:25:00,93.9,93.91,93.84,93.87,8372.0,74.4968,74.5047,74.4492,74.473,8372.0
2019-09-04 12:30:00,93.89,93.92,93.83,93.84,4153.0,74.4888,74.5126,74.4412,74.4492,4153.0
2019-09-04 12:35:00,93.86,93.94,93.84,93.93,7686.0,74.465,74.5285,74.4492,74.5206,7686.0
2019-09-04 12:40:00,93.92,93.92,93.78,93.84,10860.0,74.5126,74.5126,74.4015,74.4492,10860.0
2019-09-04 12:45:00,93.84,93.89,93.76,93.8,8106.0,74.4492,74.4888,74.3857,74.4174,8106.0
2019-09-04 12:50:00,93.77,93.84,93.74,93.78,9112.0,74.3936,74.4492,74.3698,74.4015,9112.0
2019-09-04 12:55:00,93.78,93.83,93.77,93.81,11397.0,74.4015,74.4412,74.3936,74.4253,11397.0
2019-09-04 13:00:00,93.81,93.84,93.78,93.8,5863.0,74.4253,74.4492,74.4015,74.4174,5863.0
2019-09-04 13:05:00,93.79,93.83,93.77,93.83,2751.0,74.4095,74.4412,74.3936,74.4412,2751.0
2019-09-04 13:10:00,93.85,93.88,93.83,93.84,10018.0,74.4571,74.4809,74.4412,74.4492,10018.0
2019-09-04 13:15:00,93.84,93.91,93.84,93.9,24621.0,74.4492,74.5047,74.4492,74.4968,24621.0
2019-09-04 13:20:00,93.91,93.91,93.87,93.89,9250.0,74.5047,74.5047,74.473,74.4888,9250.0
2019-09-04 13:25:00,93.89,93.9,93.85,93.87,7353.0,74.4888,74.4968,74.4571,74.473,7353.0
2019-09-04 13:30:00,93.88,93.9,93.87,93.88,6592.0,74.4809,74.4968,74.473,74.4809,6592.0
2019-09-04 13:35:00,93.88,93.89,93.82,93.82,17813.0,74.4809,74.4888,74.4333,74.4333,17813.0
2019-09-04 13:40:00,93.83,93.85,93.79,93.79,7647.0,74.4412,74.4571,74.4095,74.4095,7647.0
2019-09-04 13:45:00,93.79,93.82,93.75,93.81,7948.0,74.4095,74.4333,74.3777,74.4253,7948.0
2019-09-04 13:50:00,93.8,93.82,93.76,93.81,8861.0,74.4174,74.4333,74.3857,74.4253,8861.0
2019-09-04 13:55:00,93.78,93.81,93.76,93.79,4808.0,74.4015,74.4253,74.3857,74.4095,4808.0
2019-09-04 14:00:00,93.8,93.84,93.78,93.8,8143.0,74.4174,74.4492,74.4015,74.4174,8143.0
2019-09-04 14:05:00,93.81,93.81,93.66,93.66,7835.0,74.4253,74.4253,74.3063,74.3063,7835.0
2019-09-04 14:10:00,93.68,93.77,93.68,93.77,6068.0,74.3222,74.3936,74.3222,74.3936,6068.0
2019-09-04 14:15:00,93.78,93.81,93.76,93.78,6050.0,74.4015,74.4253,74.3857,74.4015,6050.0
2019-09-04 14:20:00,93.78,93.8,93.72,93.79,11437.0,74.4015,74.4174,74.3539,74.4095,11437.0
2019-09-04 14:25:00,93.8,93.87,93.8,93.86,5904.0,74.4174,74.473,74.4174,74.465,5904.0
2019-09-04 14:30:00,93.86,93.92,93.85,93.92,10087.0,74.465,74.5126,74.4571,74.5126,10087.0
2019-09-04 14:35:00,93.93,93.99,93.93,93.97,10299.0,74.5206,74.5682,74.5206,74.5523,10299.0
2019-09-04 14:40:00,93.96,93.99,93.92,93.99,8865.0,74.5444,74.5682,74.5126,74.5682,8865.0
2019-09-04 14:45:00,93.98,94.01,93.96,93.97,10233.0,74.5602,74.584,74.5444,74.5523,10233.0
2019-09-04 14:50:00,93.96,94.01,93.94,93.98,4856.0,74.5444,74.584,74.5285,74.5602,4856.0
2019-09-04 14:55:00,93.98,94.0,93.92,93.98,9114.0,74.5602,74.5761,74.5126,74.5602,9114.0
2019-09-04 15:00:00,93.98,94.07,93.98,94.05,8419.0,74.5602,74.6316,74.5602,74.6158,8419.0
2019-09-04 15:05:00,94.04,94.05,93.95,93.95,10322.0,74.6078,74.6158,74.5364,74.5364,10322.0
2019-09-04 15:10:00,93.96,93.98,93.92,93.95,12493.0,74.5444,74.5602,74.5126,74.5364,12493.0
2019-09-04 15:15:00,93.94,93.95,93.85,93.85,17715.0,74.5285,74.5364,74.4571,74.4571,17715.0
2019-09-04 15:20:00,93.86,94.01,93.86,93.93,16284.0,74.465,74.584,74.465,74.5206,16284.0
2019-09-04 15:25:00,93.93,93.95,93.29,93.29,73269.0,74.5206,74.5364,74.0128,74.0128,73269.0
2019-09-04 15:30:00,93.32,93.76,93.32,93.71,34749.0,74.0366,74.3857,74.0366,74.346,34749.0
2019-09-04 15:35:00,93.69,93.8,93.67,93.8,21419.0,74.3301,74.4174,74.3143,74.4174,21419.0
2019-09-04 15:40:00,93.81,93.83,93.75,93.76,19932.0,74.4253,74.4412,74.3777,74.3857,19932.0
2019-09-04 15:45:00,93.76,93.89,93.73,93.89,24540.0,74.3857,74.4888,74.3619,74.4888,24540.0
2019-09-04 15:50:00,93.89,93.97,93.84,93.97,33079.0,74.4888,74.5523,74.4492,74.5523,33079.0
2019-09-04 15:55:00,93.98,94.08,93.93,93.96,153943.0,74.5602,74.6396,74.5206,74.5444,153943.0
2019-09-05 09:30:00,93.5,93.76,93.2,93.49,87700.0,74.1794,74.3857,73.9414,74.1715,87700.0
2019-09-05 09:35:00,93.48,93.52,93.06,93.1,15572.0,74.1635,74.1953,73.8303,73.8621,15572.0
2019-09-05 09:40:00,93.07,93.32,92.94,93.32,26105.0,73.8383,74.0366,73.7351,74.0366,26105.0
2019-09-05 09:45:00,93.29,93.59,93.24,93.52,30391.0,74.0128,74.2508,73.9731,74.1953,30391.0
2019-09-05 09:50:00,93.57,93.74,93.54,93.71,15500.0,74.2349,74.3698,74.2111,74.346,15500.0
2019-09-05 09:55:00,93.74,93.85,93.72,93.76,14074.0,74.3698,74.4571,74.3539,74.3857,14074.0
2019-09-05 10:00:00,93.79,93.8,93.47,93.5,28168.0,74.4095,74.4174,74.1556,74.1794,28168.0
2019-09-05 10:05:00,93.52,93.59,93.46,93.55,29940.0,74.1953,74.2508,74.1477,74.2191,29940.0
2019-09-05 10:10:00,93.53,93.58,93.43,93.48,27928.0,74.2032,74.2429,74.1239,74.1635,27928.0
2019-09-05 10:15:00,93.49,93.51,93.31,93.49,16913.0,74.1715,74.1873,74.0287,74.1715,16913.0
2019-09-05 10:20:00,93.51,93.54,93.12,93.14,18769.0,74.1873,74.2111,73.8779,73.8938,18769.0
2019-09-05 10:25:00,93.18,93.19,93.01,93.05,21449.0,73.9255,73.9335,73.7907,73.8224,21449.0
2019-09-05 10:30:00,93.03,93.03,92.81,92.95,26154.0,73.8065,73.8065,73.632,73.7431,26154.0
2019-09-05 10:35:00,92.97,93.19,92.94,93.17,12798.0,73.7589,73.9335,73.7351,73.9176,12798.0
2019-09-05 10:40:00,93.21,93.49,93.2,93.42,59275.0,73.9493,74.1715,73.9414,74.1159,59275.0
2019-09-05 10:45:00,93.43,93.43,93.02,93.03,20494.0,74.1239,74.1239,73.7986,73.8065,20494.0
2019-09-05 10:50:00,93.04,93.17,93.03,93.17,15723.0,73.8145,73.9176,73.8065,73.9176,15723.0
2019-09-05 10:55:00,93.2,93.29,93.13,93.29,15690.0,73.9414,74.0128,73.8859,74.0128,15690.0
2019-09-05 11:00:00,93.27,93.27,93.16,93.19,16612.0,73.9969,73.9969,73.9097,73.9335,16612.0
2019-09-05 11:05:00,93.19,93.24,93.16,93.19,14203.0,73.9335,73.9731,73.9097,73.9335,14203.0
2019-09-05 11:10:00,93.2,93.36,93.19,93.31,19188.0,73.9414,74.0683,73.9335,74.0287,19188.0
2019-09-05 11:15:00,93.31,93.33,93.15,93.2,14558.0,74.0287,74.0445,73.9017,73.9414,14558.0
2019-09-05 11:20:00,93.18,93.38,93.18,93.37,10323.0,73.9255,74.0842,73.9255,74.0763,10323.0
2019-09-05 11:25:00,93.35,93.38,93.32,93.37,18198.0,74.0604,74.0842,74.0366,74.0763,18198.0
2019-09-05 11:30:00,93.36,93.5,93.35,93.49,16070.0,74.0683,74.1794,74.0604,74.1715,16070.0
2019-09-05 11:35:00,93.51,93.58,93.47,93.52,21625.0,74.1873,74.2429,74.1556,74.1953,21625.0
2019-09-05 11:40:00,93.53,93.53,93.48,93.52,22030.0,74.2032,74.2032,74.1635,74.1953,22030.0
2019-09-05 11:45:00,93.52,93.58,93.46,93.58,26535.0,74.1953,74.2429,74.1477,74.2429,26535.0
2019-09-05 11:50:00,93.59,93.6,93.46,93.48,19383.0,74.2508,74.2587,74.1477,74.1635,19383.0
2019-09-05 11:55:00,93.48,93.58,93.47,93.58,13678.0,74.1635,74.2429,74.1556,74.2429,13678.0
2019-09-05 12:00:00,93.57,93.65,93.56,93.63,13253.0,74.2349,74.2984,74.227,74.2825,13253.0
2019-09-05 12:05:00,93.62,93.64,93.59,93.62,8893.0,74.2746,74.2905,74.2508,74.2746,8893.0
2019-09-05 12:10:00,93.62,93.65,93.6,93.63,12698.0,74.2746,74.2984,74.2587,74.2825,12698.0
2019-09-05 12:15:00,93.65,93.65,93.58,93.63,10227.0,74.2984,74.2984,74.2429,74.2825,10227.0
2019-09-05 12:20:00,93.61,93.67,93.6,93.67,10121.0,74.2667,74.3143,74.2587,74.3143,10121.0
2019-09-05 12:25:00,93.65,93.7,93.64,93.7,12380.0,74.2984,74.3381,74.2905,74.3381,12380.0
2019-09-05 12:30:00,93.69,93.7,93.62,93.62,11902.0,74.3301,74.3381,74.2746,74.2746,11902.0
2019-09-05 12:35:00,93.61,93.69,93.61,93.64,8780.0,74.2667,74.3301,74.2667,74.2905,8780.0
2019-09-05 12:40:00,93.65,93.65,93.54,93.57,10800.0,74.2984,74.2984,74.2111,74.2349,10800.0
2019-09-05 12:45:00,93.57,93.62,93.54,93.59,9213.0,74.2349,74.2746,74.2111,74.2508,9213.0
2019-09-05 12:50:00,93.6,93.62,93.56,93.59,20958.0,74.2587,74.2746,74.227,74.2508,20958.0
2019-09-05 12:55:00,93.6,93.64,93.58,93.61,13714.0,74.2587,74.2905,74.2429,74.2667,13714.0
2019-09-05 13:00:00,93.61,93.64,93.58,93.58,37069.0,74.2667,74.2905,74.2429,74.2429,37069.0
2019-09-05 13:05:00,93.58,93.65,93.57,93.64,8838.0,74.2429,74.2984,74.2349,74.2905,8838.0
2019-09-05 13:10:00,93.64,93.64,93.59,93.61,9148.0,74.2905,74.2905,74.2508,74.2667,9148.0
2019-09-05 13:15:00,93.61,93.61,93.55,93.56,14689.0,74.2667,74.2667,74.2191,74.227,14689.0
2019-09-05 13:20:00,93.57,93.58,93.54,93.57,10087.0,74.2349,74.2429,74.2111,74.2349,10087.0
2019-09-05 13:25:00,93.56,93.64,93.55,93.62,9776.0,74.227,74.2905,74.2191,74.2746,9776.0
2019-09-05 13:30:00,93.63,93.67,93.61,93.61,9808.0,74.2825,74.3143,74.2667,74.2667,9808.0
2019-09-05 13:35:00,93.61,93.66,93.58,93.63,9115.0,74.2667,74.3063,74.2429,74.2825,9115.0
2019-09-05 13:40:00,93.63,93.63,93.58,93.62,8035.0,74.2825,74.2825,74.2429,74.2746,8035.0
2019-09-05 13:45:00,93.62,93.63,93.56,93.57,11577.0,74.2746,74.2825,74.227,74.2349,11577.0
2019-09-05 13:50:00,93.58,93.63,93.57,93.6,10245.0,74.2429,74.2825,74.2349,74.2587,10245.0
2019-09-05 13:55:00,93.6,93.62,93.59,93.62,8063.0,74.2587,74.2746,74.2508,74.2746,8063.0
2019-09-05 14:00:00,93.61,93.62,93.49,93.58,13131.0,74.2667,74.2746,74.1715,74.2429,13131.0
2019-09-05 14:05:00,93.58,93.59,93.51,93.53,8084.0,74.2429,74.2508,74.1873,74.2032,8084.0
2019-09-05 14:10:00,93.52,93.55,93.47,93.48,11657.0,74.1953,74.2191,74.1556,74.1635,11657.0
2019-09-05 14:15:00,93.48,93.52,93.45,93.51,11173.0,74.1635,74.1953,74.1397,74.1873,11173.0
2019-09-05 14:20:00,93.51,93.51,93.38,93.38,12297.0,74.1873,74.1873,74.0842,74.0842,12297.0
2019-09-05 14:25:00,93.38,93.47,93.38,93.47,9605.0,74.0842,74.1556,74.0842,74.1556,9605.0
2019-09-05 14:30:00,93.46,93.57,93.46,93.51,10013.0,74.1477,74.2349,74.1477,74.1873,10013.0
2019-09-05 14:35:00,93.52,93.55,93.5,93.55,8512.0,74.1953,74.2191,74.1794,74.2191,8512.0
2019-09-05 14:40:00,93.55,93.57,93.53,93.55,10480.0,74.2191,74.2349,74.2032,74.2191,10480.0
2019-09-05 14:45:00,93.56,93.62,93.55,93.59,7216.0,74.227,74.2746,74.2191,74.2508,7216.0
2019-09-05 14:50:00,93.59,93.6,93.56,93.56,13083.0,74.2508,74.2587,74.227,74.227,13083.0
2019-09-05 14:55:00,93.56,93.6,93.53,93.57,11259.0,74.227,74.2587,74.2032,74.2349,11259.0
2019-09-05 15:00:00,93.56,93.59,93.53,93.57,14489.0,74.227,74.2508,74.2032,74.2349,14489.0
2019-09-05 15:05:00,93.58,93.62,93.55,93.62,13490.0,74.2429,74.2746,74.2191,74.2746,13490.0
2019-09-05 15:10:00,93.62,93.63,93.45,93.45,15641.0,74.2746,74.2825,74.1397,74.1397,15641.0
2019-09-05 15:15:00,93.46,93.47,93.34,93.38,19024.0,74.1477,74.1556,74.0525,74.0842,19024.0
2019-09-05 15:20:00,93.39,93.41,93.35,93.37,15099.0,74.0921,74.108,74.0604,74.0763,15099.0
2019-09-05 15:25:00,93.38,93.44,93.36,93.42,18172.0,74.0842,74.1318,74.0683,74.1159,18172.0
2019-09-05 15:30:00,93.42,93.45,93.32,93.32,28781.0,74.1159,74.1397,74.0366,74.0366,28781.0
2019-09-05 15:35:00,93.31,93.32,93.24,93.28,23540.0,74.0287,74.0366,73.9731,74.0049,23540.0
2019-09-05 15:40:00,93.29,93.32,93.23,93.27,36174.0,74.0128,74.0366,73.9652,73.9969,36174.0
2019-09-05 15:45:00,93.26,93.26,93.18,93.23,34815.0,73.989,73.989,73.9255,73.9652,34815.0
2019-09-05 15:50:00,93.22,93.31,93.15,93.31,56935.0,73.9573,74.0287,73.9017,74.0287,56935.0
2019-09-05 15:55:00,93.32,93.45,93.22,93.41,177016.0,74.0366,74.1397,73.9573,74.108,177016.0
2019-09-06 09:30:00,93.63,93.75,93.37,93.71,46215.0,74.2825,74.3777,74.0763,74.346,46215.0
2019-09-06 09:35:00,93.66,93.79,93.64,93.71,26430.0,74.3063,74.4095,74.2905,74.346,26430.0
2019-09-06 09:40:00,93.68,93.78,93.66,93.78,19696.0,74.3222,74.4015,74.3063,74.4015,19696.0
2019-09-06 09:45:00,93.8,93.82,93.69,93.8,32784.0,74.4174,74.4333,74.3301,74.4174,32784.0
2019-09-06 09:50:00,93.81,93.95,93.77,93.86,34914.0,74.4253,74.5364,74.3936,74.465,34914.0
2019-09-06 09:55:00,93.87,93.94,93.79,93.86,16164.0,74.473,74.5285,74.4095,74.465,16164.0
2019-09-06 10:00:00,93.87,94.07,93.87,93.93,23917.0,74.473,74.6316,74.473,74.5206,23917.0
2019-09-06 10:05:00,93.95,93.96,93.72,93.83,31556.0,74.5364,74.5444,74.3539,74.4412,31556.0
2019-09-06 10:10:00,93.84,94.05,93.83,93.95,53100.0,74.4492,74.6158,74.4412,74.5364,53100.0
2019-09-06 10:15:00,93.96,94.14,93.96,94.01,19924.0,74.5444,74.6872,74.5444,74.584,19924.0
2019-09-06 10:20:00,94.0,94.1,94.0,94.08,22358.0,74.5761,74.6554,74.5761,74.6396,22358.0
2019-09-06 10:25:00,94.08,94.22,94.07,94.22,32276.0,74.6396,74.7506,74.6316,74.7506,32276.0
2019-09-06 10:30:00,94.23,94.27,94.11,94.27,35750.0,74.7586,74.7903,74.6634,74.7903,35750.0
2019-09-06 10:35:00,94.27,94.29,94.1,94.14,16227.0,74.7903,74.8062,74.6554,74.6872,16227.0
2019-09-06 10:40:00,94.13,94.15,93.95,94.04,12111.0,74.6792,74.6951,74.5364,74.6078,12111.0
2019-09-06 10:45:00,94.02,94.03,93.85,93.87,15421.0,74.592,74.5999,74.4571,74.473,15421.0
2019-09-06 10:50:00,93.84,93.92,93.8,93.87,7621.0,74.4492,74.5126,74.4174,74.473,7621.0
2019-09-06 10:55:00,93.87,93.95,93.82,93.95,37338.0,74.473,74.5364,74.4333,74.5364,37338.0
2019-09-06 11:00:00,93.94,94.05,93.94,93.99,9678.0,74.5285,74.6158,74.5285,74.5682,9678.0
2019-09-06 11:05:00,93.98,94.01,93.95,94.0,16594.0,74.5602,74.584,74.5364,74.5761,16594.0
2019-09-06 11:10:00,93.99,94.04,93.93,94.01,14731.0,74.5682,74.6078,74.5206,74.584,14731.0
2019-09-06 11:15:00,94.01,94.04,93.96,94.03,18053.0,74.584,74.6078,74.5444,74.5999,18053.0
2019-09-06 11:20:00,94.02,94.07,94.0,94.07,16040.0,74.592,74.6316,74.5761,74.6316,16040.0
2019-09-06 11:25:00,94.08,94.08,93.98,93.99,8433.0,74.6396,74.6396,74.5602,74.5682,8433.0
2019-09-06 11:30:00,93.99,94.02,93.9,93.97,12539.0,74.5682,74.592,74.4968,74.5523,12539.0
2019-09-06 11:35:00,93.95,94.01,93.93,93.98,12944.0,74.5364,74.584,74.5206,74.5602,12944.0
2019-09-06 11:40:00,93.95,93.97,93.9,93.92,6558.0,74.5364,74.5523,74.4968,74.5126,6558.0
2019-09-06 11:45:00,93.93,93.99,93.92,93.98,14297.0,74.5206,74.5682,74.5126,74.5602,14297.0
2019-09-06 11:50:00,93.98,94.04,93.97,94.02,16173.0,74.5602,74.6078,74.5523,74.592,16173.0
2019-09-06 11:55:00,94.02,94.08,93.97,93.99,18777.0,74.592,74.6396,74.5523,74.5682,18777.0
2019-09-06 12:00:00,93.99,94.04,93.93,94.01,25674.0,74.5682,74.6078,74.5206,74.584,25674.0
2019-09-06 12:05:00,94.0,94.04,93.97,93.97,10053.0,74.5761,74.6078,74.5523,74.5523,10053.0
2019-09-06 12:10:00,93.97,94.05,93.93,93.93,10216.0,74.5523,74.6158,74.5206,74.5206,10216.0
2019-09-06 12:15:00,93.92,93.97,93.9,93.97,10875.0,74.5126,74.5523,74.4968,74.5523,10875.0
2019-09-06 12:20:00,93.97,94.02,93.96,94.01,5703.0,74.5523,74.592,74.5444,74.584,5703.0
2019-09-06 12:25:00,94.04,94.05,93.98,94.0,4151.0,74.6078,74.6158,74.5602,74.5761,4151.0
2019-09-06 12:30:00,94.0,94.0,93.94,93.97,9065.0,74.5761,74.5761,74.5285,74.5523,9065.0
2019-09-06 12:35:00,93.96,94.02,93.96,94.01,6359.0,74.5444,74.592,74.5444,74.584,6359.0
2019-09-06 12:40:00,93.99,94.01,93.93,93.93,8160.0,74.5682,74.584,74.5206,74.5206,8160.0
2019-09-06 12:45:00,93.92,93.92,93.84,93.87,11351.0,74.5126,74.5126,74.4492,74.473,11351.0
2019-09-06 12:50:00,93.84,94.0,93.84,93.99,17219.0,74.4492,74.5761,74.4492,74.5682,17219.0
2019-09-06 12:55:00,93.99,94.03,93.96,93.99,17475.0,74.5682,74.5999,74.5444,74.5682,17475.0
2019-09-06 13:00:00,93.97,94.07,93.96,94.04,18129.0,74.5523,74.6316,74.5444,74.6078,18129.0
2019-09-06 13:05:00,94.01,94.02,93.84,93.87,10438.0,74.584,74.592,74.4492,74.473,10438.0
2019-09-06 13:10:00,93.87,93.94,93.85,93.9,17986.0,74.473,74.5285,74.4571,74.4968,17986.0
2019-09-06 13:15:00,93.92,93.99,93.87,93.88,13346.0,74.5126,74.5682,74.473,74.4809,13346.0
2019-09-06 13:20:00,93.89,93.96,93.87,93.88,7828.0,74.4888,74.5444,74.473,74.4809,7828.0
2019-09-06 13:25:00,93.88,93.95,93.87,93.89,13367.0,74.4809,74.5364,74.473,74.4888,13367.0
2019-09-06 13:30:00,93.87,93.87,93.67,93.73,24704.0,74.473,74.473,74.3143,74.3619,24704.0
2019-09-06 13:35:00,93.73,93.76,93.65,93.72,14396.0,74.3619,74.3857,74.2984,74.3539,14396.0
2019-09-06 13:40:00,93.73,93.73,93.63,93.67,15497.0,74.3619,74.3619,74.2825,74.3143,15497.0
2019-09-06 13:45:00,93.67,93.77,93.64,93.72,15290.0,74.3143,74.3936,74.2905,74.3539,15290.0
2019-09-06 13:50:00,93.7,93.73,93.65,93.68,13792.0,74.3381,74.3619,74.2984,74.3222,13792.0
2019-09-06 13:55:00,93.68,93.7,93.62,93.62,13732.0,74.3222,74.3381,74.2746,74.2746,13732.0
2019-09-06 14:00:00,93.62,93.62,93.53,93.56,16034.0,74.2746,74.2746,74.2032,74.227,16034.0
2019-09-06 14:05:00,93.57,93.61,93.55,93.58,18338.0,74.2349,74.2667,74.2191,74.2429,18338.0
2019-09-06 14:10:00,93.6,93.6,93.49,93.52,17571.0,74.2587,74.2587,74.1715,74.1953,17571.0
2019-09-06 14:15:00,93.52,93.53,93.42,93.5,19237.0,74.1953,74.2032,74.1159,74.1794,19237.0
2019-09-06 14:20:00,93.5,93.5,93.39,93.45,15660.0,74.1794,74.1794,74.0921,74.1397,15660.0
2019-09-06 14:25:00,93.43,93.6,93.39,93.53,30820.0,74.1239,74.2587,74.0921,74.2032,30820.0
2019-09-06 14:30:00,93.53,93.59,93.52,93.59,9560.0,74.2032,74.2508,74.1953,74.2508,9560.0
2019-09-06 14:35:00,93.6,93.75,93.6,93.75,8120.0,74.2587,74.3777,74.2587,74.3777,8120.0
2019-09-06 14:40:00,93.76,93.77,93.71,93.74,10603.0,74.3857,74.3936,74.346,74.3698,10603.0
2019-09-06 14:45:00,93.73,93.87,93.72,93.77,16705.0,74.3619,74.473,74.3539,74.3936,16705.0
2019-09-06 14:50:00,93.78,93.83,93.77,93.83,14460.0,74.4015,74.4412,74.3936,74.4412,14460.0
2019-09-06 14:55:00,93.82,93.85,93.75,93.84,13091.0,74.4333,74.4571,74.3777,74.4492,13091.0
2019-09-06 15:00:00,93.83,93.87,93.76,93.83,17049.0,74.4412,74.473,74.3857,74.4412,17049.0
2019-09-06 15:05:00,93.83,93.95,93.81,93.9,21493.0,74.4412,74.5364,74.4253,74.4968,21493.0
2019-09-06 15:10:00,93.9,93.9,93.83,93.87,15452.0,74.4968,74.4968,74.4412,74.473,15452.0
2019-09-06 15:15:00,93.87,93.93,93.86,93.88,18856.0,74.473,74.5206,74.465,74.4809,18856.0
2019-09-06 15:20:00,93.88,93.89,93.78,93.85,31051.0,74.4809,74.4888,74.4015,74.4571,31051.0
2019-09-06 15:25:00,93.86,93.89,93.81,93.82,20119.0,74.465,74.4888,74.4253,74.4333,20119.0
2019-09-06 15:30:00,93.82,93.89,93.81,93.83,25011.0,74.4333,74.4888,74.4253,74.4412,25011.0
2019-09-06 15:35:00,93.83,93.86,93.78,93.8,32467.0,74.4412,74.465,74.4015,74.4174,32467.0
2019-09-06 15:40:00,93.81,93.88,93.77,93.77,30176.0,74.4253,74.4809,74.3936,74.3936,30176.0
2019-09-06 15:45:00,93.78,93.82,93.71,93.77,66001.0,74.4015,74.4333,74.346,74.3936,66001.0
2019-09-06 15:50:00,93.77,93.83,93.69,93.71,60027.0,74.3936,74.4412,74.3301,74.346,60027.0
2019-09-06 15:55:00,93.72,93.86,93.67,93.8,155414.0,74.3539,74.465,74.3143,74.4174,155414.0
2019-09-09 09:30:00,93.56,93.72,93.18,93.56,67860.0,74.227,74.3539,73.9255,74.227,67860.0
2019-09-09 09:35:00,93.5,93.67,93.36,93.36,28018.0,74.1794,74.3143,74.0683,74.0683,28018.0
2019-09-09 09:40:00,93.34,93.42,93.32,93.38,17862.0,74.0525,74.1159,74.0366,74.0842,17862.0
2019-09-09 09:45:00,93.4,93.4,93.26,93.26,28789.0,74.1001,74.1001,73.989,73.989,28789.0
2019-09-09 09:50:00,93.25,93.41,93.23,93.4,14036.0,73.9811,74.108,73.9652,74.1001,14036.0
2019-09-09 09:55:00,93.4,93.4,93.25,93.38,17659.0,74.1001,74.1001,73.9811,74.0842,17659.0
2019-09-09 10:00:00,93.4,93.41,93.28,93.36,15207.0,74.1001,74.108,74.0049,74.0683,15207.0
2019-09-09 10:05:00,93.33,93.4,93.27,93.34,11878.0,74.0445,74.1001,73.9969,74.0525,11878.0
2019-09-09 10:10:00,93.36,93.42,93.16,93.2,14156.0,74.0683,74.1159,73.9097,73.9414,14156.0
2019-09-09 10:15:00,93.23,93.29,93.13,93.14,5924.0,73.9652,74.0128,73.8859,73.8938,5924.0
2019-09-09 10:20:00,93.16,93.31,93.16,93.23,14244.0,73.9097,74.0287,73.9097,73.9652,14244.0
2019-09-09 10:25:00,93.23,93.37,93.23,93.3,13729.0,73.9652,74.0763,73.9652,74.0207,13729.0
2019-09-09 10:30:00,93.3,93.4,93.25,93.25,11126.0,74.0207,74.1001,73.9811,73.9811,11126.0
2019-09-09 10:35:00,93.23,93.42,93.22,93.41,19023.0,73.9652,74.1159,73.9573,74.108,19023.0
2019-09-09 10:40:00,93.38,93.42,93.36,93.4,36110.0,74.0842,74.1159,74.0683,74.1001,36110.0
2019-09-09 10:45:00,93.39,93.39,93.24,93.3,15536.0,74.0921,74.0921,73.9731,74.0207,15536.0
2019-09-09 10:50:00,93.33,93.39,93.26,93.26,25180.0,74.0445,74.0921,73.989,73.989,25180.0
2019-09-09 10:55:00,93.25,93.26,93.18,93.23,13579.0,73.9811,73.989,73.9255,73.9652,13579.0
2019-09-09 11:00:00,93.23,93.27,93.2,93.23,10374.0,73.9652,73.9969,73.9414,73.9652,10374.0
2019-09-09 11:05:00,93.23,93.26,93.12,93.16,21943.0,73.9652,73.989,73.8779,73.9097,21943.0
2019-09-09 11:10:00,93.18,93.21,93.1,93.12,16343.0,73.9255,73.9493,73.8621,73.8779,16343.0
2019-09-09 11:15:00,93.1,93.17,93.1,93.15,14030.0,73.8621,73.9176,73.8621,73.9017,14030.0
2019-09-09 11:20:00,93.18,93.23,93.12,93.12,14119.0,73.9255,73.9652,73.8779,73.8779,14119.0
2019-09-09 11:25:00,93.13,93.15,93.08,93.13,13582.0,73.8859,73.9017,73.8462,73.8859,13582.0
2019-09-09 11:30:00,93.12,93.21,93.1,93.18,18067.0,73.8779,73.9493,73.8621,73.9255,18067.0
2019-09-09 11:35:00,93.17,93.21,93.13,93.16,7990.0,73.9176,73.9493,73.8859,73.9097,7990.0
2019-09-09 11:40:00,93.17,93.22,93.13,93.21,8959.0,73.9176,73.9573,73.8859,73.9493,8959.0
2019-09-09 11:45:00,93.21,93.23,93.11,93.22,19887.0,73.9493,73.9652,73.87,73.9573,19887.0
2019-09-09 11:50:00,93.23,93.3,93.21,93.28,8638.0,73.9652,74.0207,73.9493,74.0049,8638.0
2019-09-09 11:55:00,93.26,93.28,93.21,93.23,7774.0,73.989,74.0049,73.9493,73.9652,7774.0
2019-09-09 12:00:00,93.24,93.27,93.21,93.23,9258.0,73.9731,73.9969,73.9493,73.9652,9258.0
2019-09-09 12:05:00,93.24,93.3,93.24,93.27,11236.0,73.9731,74.0207,73.9731,73.9969,11236.0
2019-09-09 12:10:00,93.27,93.41,93.27,93.4,26462.0,73.9969,74.108,73.9969,74.1001,26462.0
2019-09-09 12:15:00,93.39,93.5,93.39,93.49,18487.0,74.0921,74.1794,74.0921,74.1715,18487.0
2019-09-09 12:20:00,93.47,93.51,93.43,93.47,10754.0,74.1556,74.1873,74.1239,74.1556,10754.0
2019-09-09 12:25:00,93.47,93.53,93.46,93.51,13514.0,74.1556,74.2032,74.1477,74.1873,13514.0
2019-09-09 12:30:00,93.5,93.62,93.48,93.56,16360.0,74.1794,74.2746,74.1635,74.227,16360.0
2019-09-09 12:35:00,93.55,93.71,93.55,93.7,17904.0,74.2191,74.346,74.2191,74.3381,17904.0
2019-09-09 12:40:00,93.7,93.75,93.66,93.7,20077.0,74.3381,74.3777,74.3063,74.3381,20077.0
2019-09-09 12:45:00,93.7,93.77,93.67,93.76,33337.0,74.3381,74.3936,74.3143,74.3857,33337.0
2019-09-09 12:50:00,93.76,93.78,93.69,93.74,13368.0,74.3857,74.4015,74.3301,74.3698,13368.0
2019-09-09 12:55:00,93.75,93.83,93.74,93.78,13113.0,74.3777,74.4412,74.3698,74.4015,13113.0
2019-09-09 13:00:00,93.78,93.84,93.78,93.81,8400.0,74.4015,74.4492,74.4015,74.4253,8400.0
2019-09-09 13:05:00,93.82,93.84,93.79,93.79,9722.0,74.4333,74.4492,74.4095,74.4095,9722.0
2019-09-09 13:10:00,93.77,93.77,93.72,93.73,8352.0,74.3936,74.3936,74.3539,74.3619,8352.0
2019-09-09 13:15:00,93.75,93.77,93.67,93.67,10105.0,74.3777,74.3936,74.3143,74.3143,10105.0
2019-09-09 13:20:00,93.66,93.67,93.6,93.66,8188.0,74.3063,74.3143,74.2587,74.3063,8188.0
2019-09-09 13:25:00,93.65,93.69,93.63,93.66,7637.0,74.2984,74.3301,74.2825,74.3063,7637.0
2019-09-09 13:30:00,93.66,93.66,93.57,93.59,10717.0,74.3063,74.3063,74.2349,74.2508,10717.0
2019-09-09 13:35:00,93.61,93.65,93.6,93.64,9369.0,74.2667,74.2984,74.2587,74.2905,9369.0
2019-09-09 13:40:00,93.62,93.62,93.47,93.47,12161.0,74.2746,74.2746,74.1556,74.1556,12161.0
2019-09-09 13:45:00,93.48,93.54,93.47,93.5,11626.0,74.1635,74.2111,74.1556,74.1794,11626.0
2019-09-09 13:50:00,93.49,93.57,93.46,93.57,10281.0,74.1715,74.2349,74.1477,74.2349,10281.0
2019-09-09 13:55:00,93.57,93.58,93.51,93.53,7827.0,74.2349,74.2429,74.1873,74.2032,7827.0
2019-09-09 14:00:00,93.52,93.53,93.48,93.51,8285.0,74.1953,74.2032,74.1635,74.1873,8285.0
2019-09-09 14:05:00,93.51,93.52,93.44,93.45,12414.0,74.1873,74.1953,74.1318,74.1397,12414.0
2019-09-09 14:10:00,93.45,93.46,93.29,93.29,21737.0,74.1397,74.1477,74.0128,74.0128,21737.0
2019-09-09 14:15:00,93.28,93.33,93.26,93.32,17104.0,74.0049,74.0445,73.989,74.0366,17104.0
2019-09-09 14:20:00,93.33,93.38,93.31,93.37,16585.0,74.0445,74.0842,74.0287,74.0763,16585.0
2019-09-09 14:25:00,93.36,93.39,93.33,93.39,11959.0,74.0683,74.0921,74.0445,74.0921,11959.0
2019-09-09 14:30:00,93.38,93.52,93.38,93.52,9894.0,74.0842,74.1953,74.0842,74.1953,9894.0
2019-09-09 14:35:00,93.5,93.57,93.5,93.54,18435.0,74.1794,74.2349,74.1794,74.2111,18435.0
2019-09-09 14:40:00,93.54,93.6,93.52,93.58,13407.0,74.2111,74.2587,74.1953,74.2429,13407.0
2019-09-09 14:45:00,93.59,93.68,93.58,93.66,16156.0,74.2508,74.3222,74.2429,74.3063,16156.0
2019-09-09 14:50:00,93.66,93.69,93.63,93.65,13283.0,74.3063,74.3301,74.2825,74.2984,13283.0
2019-09-09 14:55:00,93.65,93.69,93.63,93.64,11818.0,74.2984,74.3301,74.2825,74.2905,11818.0
2019-09-09 15:00:00,93.62,93.67,93.58,93.61,16101.0,74.2746,74.3143,74.2429,74.2667,16101.0
2019-09-09 15:05:00,93.61,93.61,93.54,93.54,18113.0,74.2667,74.2667,74.2111,74.2111,18113.0
2019-09-09 15:10:00,93.54,93.59,93.51,93.55,9411.0,74.2111,74.2508,74.1873,74.2191,9411.0
2019-09-09 15:15:00,93.55,93.57,93.52,93.52,10921.0,74.2191,74.2349,74.1953,74.1953,10921.0
2019-09-09 15:20:00,93.53,93.54,93.48,93.5,17055.0,74.2032,74.2111,74.1635,74.1794,17055.0
2019-09-09 15:25:00,93.49,93.51,93.43,93.45,39833.0,74.1715,74.1873,74.1239,74.1397,39833.0
2019-09-09 15:30:00,93.45,93.5,93.4,93.47,28246.0,74.1397,74.1794,74.1001,74.1556,28246.0
2019-09-09 15:35:00,93.46,93.47,93.43,93.45,24485.0,74.1477,74.1556,74.1239,74.1397,24485.0
2019-09-09 15:40:00,93.46,93.58,93.45,93.55,40463.0,74.1477,74.2429,74.1397,74.2191,40463.0
2019-09-09 15:45:00,93.55,93.61,93.49,93.59,38375.0,74.2191,74.2667,74.1715,74.2508,38375.0
2019-09-09 15:50:00,93.59,93.78,93.53,93.75,98271.0,74.2508,74.4015,74.2032,74.3777,98271.0
2019-09-09 15:55:00,93.74,93.84,93.7,93.72,206345.0,74.3698,74.4492,74.3381,74.3539,206345.0
2019-09-10 09:30:00,93.26,93.58,93.24,93.49,48009.0,73.989,74.2429,73.9731,74.1715,48009.0
2019-09-10 09:35:00,93.54,93.86,93.24,93.81,35447.0,74.2111,74.465,73.9731,74.4253,35447.0
2019-09-10 09:40:00,93.81,93.94,93.51,93.57,52203.0,74.4253,74.5285,74.1873,74.2349,52203.0
2019-09-10 09:45:00,93.56,94.09,93.56,94.0,68938.0,74.227,74.6475,74.227,74.5761,68938.0
2019-09-10 09:50:00,93.98,94.18,93.9,94.15,29172.0,74.5602,74.7189,74.4968,74.6951,29172.0
2019-09-10 09:55:00,94.18,94.27,94.02,94.14,41142.0,74.7189,74.7903,74.592,74.6872,41142.0
2019-09-10 10:00:00,94.16,94.18,93.96,93.96,32281.0,74.703,74.7189,74.5444,74.5444,32281.0
2019-09-10 10:05:00,93.96,94.07,93.89,94.06,23064.0,74.5444,74.6316,74.4888,74.6237,23064.0
2019-09-10 10:10:00,94.06,94.1,93.91,94.05,16130.0,74.6237,74.6554,74.5047,74.6158,16130.0
2019-09-10 10:15:00,94.07,94.19,94.04,94.11,15994.0,74.6316,74.7268,74.6078,74.6634,15994.0
2019-09-10 10:20:00,94.12,94.15,93.89,93.89,27111.0,74.6713,74.6951,74.4888,74.4888,27111.0
2019-09-10 10:25:00,93.88,94.0,93.85,93.89,13544.0,74.4809,74.5761,74.4571,74.4888,13544.0
2019-09-10 10:30:00,93.88,93.88,93.78,93.85,10337.0,74.4809,74.4809,74.4015,74.4571,10337.0
2019-09-10 10:35:00,93.83,94.01,93.75,93.83,27832.0,74.4412,74.584,74.3777,74.4412,27832.0
2019-09-10 10:40:00,93.82,93.92,93.8,93.87,13718.0,74.4333,74.5126,74.4174,74.473,13718.0
2019-09-10 10:45:00,93.86,94.0,93.86,93.96,8680.0,74.465,74.5761,74.465,74.5444,8680.0
2019-09-10 10:50:00,93.94,93.96,93.83,93.91,13903.0,74.5285,74.5444,74.4412,74.5047,13903.0
2019-09-10 10:55:00,93.89,93.93,93.78,93.83,14624.0,74.4888,74.5206,74.4015,74.4412,14624.0
2019-09-10 11:00:00,93.85,93.93,93.82,93.9,12265.0,74.4571,74.5206,74.4333,74.4968,12265.0
2019-09-10 11:05:00,93.9,93.92,93.84,93.87,15017.0,74.4968,74.5126,74.4492,74.473,15017.0
2019-09-10 11:10:00,93.88,93.92,93.81,93.88,8858.0,74.4809,74.5126,74.4253,74.4809,8858.0
2019-09-10 11:15:00,93.85,93.87,93.79,93.79,9570.0,74.4571,74.473,74.4095,74.4095,9570.0
2019-09-10 11:20:00,93.78,93.92,93.77,93.84,20714.0,74.4015,74.5126,74.3936,74.4492,20714.0
2019-09-10 11:25:00,93.9,93.9,93.79,93.83,13369.0,74.4968,74.4968,74.4095,74.4412,13369.0
2019-09-10 11:30:00,93.82,93.86,93.75,93.79,12405.0,74.4333,74.465,74.3777,74.4095,12405.0
2019-09-10 11:35:00,93.79,93.81,93.68,93.7,21886.0,74.4095,74.4253,74.3222,74.3381,21886.0
2019-09-10 11:40:00,93.7,93.71,93.58,93.64,21631.0,74.3381,74.346,74.2429,74.2905,21631.0
2019-09-10 11:45:00,93.63,93.73,93.56,93.72,14904.0,74.2825,74.3619,74.227,74.3539,14904.0
2019-09-10 11:50:00,93.74,93.76,93.65,93.66,11950.0,74.3698,74.3857,74.2984,74.3063,11950.0
2019-09-10 11:55:00,93.67,93.8,93.66,93.77,10362.0,74.3143,74.4174,74.3063,74.3936,10362.0
2019-09-10 12:00:00,93.75,93.9,93.74,93.83,14969.0,74.3777,74.4968,74.3698,74.4412,14969.0
2019-09-10 12:05:00,93.84,93.9,93.75,93.84,20423.0,74.4492,74.4968,74.3777,74.4492,20423.0
2019-09-10 12:10:00,93.83,94.03,93.82,93.95,36110.0,74.4412,74.5999,74.4333,74.5364,36110.0
2019-09-10 12:15:00,93.98,94.13,93.98,94.07,27764.0,74.5602,74.6792,74.5602,74.6316,27764.0
2019-09-10 12:20:00,94.09,94.14,94.04,94.1,17301.0,74.6475,74.6872,74.6078,74.6554,17301.0
2019-09-10 12:25:00,94.13,94.17,94.1,94.14,9749.0,74.6792,74.711,74.6554,74.6872,9749.0
2019-09-10 12:30:00,94.14,94.22,94.1,94.19,22618.0,74.6872,74.7506,74.6554,74.7268,22618.0
2019-09-10 12:35:00,94.19,94.22,94.16,94.19,10779.0,74.7268,74.7506,74.703,74.7268,10779.0
2019-09-10 12:40:00,94.19,94.29,94.14,94.29,16378.0,74.7268,74.8062,74.6872,74.8062,16378.0
2019-09-10 12:45:00,94.3,94.33,94.23,94.28,10466.0,74.8141,74.8379,74.7586,74.7982,10466.0
2019-09-10 12:50:00,94.28,94.31,94.19,94.2,8387.0,74.7982,74.822,74.7268,74.7348,8387.0
2019-09-10 12:55:00,94.2,94.37,94.19,94.37,11636.0,74.7348,74.8696,74.7268,74.8696,11636.0
2019-09-10 13:00:00,94.39,94.54,94.38,94.45,22539.0,74.8855,75.0045,74.8776,74.9331,22539.0
2019-09-10 13:05:00,94.44,94.46,94.34,94.35,12330.0,74.9252,74.941,74.8458,74.8538,12330.0
2019-09-10 13:10:00,94.37,94.4,94.27,94.3,21486.0,74.8696,74.8934,74.7903,74.8141,21486.0
2019-09-10 13:15:00,94.31,94.33,94.25,94.28,18644.0,74.822,74.8379,74.7744,74.7982,18644.0
2019-09-10 13:20:00,94.26,94.26,94.14,94.14,12722.0,74.7824,74.7824,74.6872,74.6872,12722.0
2019-09-10 13:25:00,94.12,94.14,94.05,94.12,11787.0,74.6713,74.6872,74.6158,74.6713,11787.0
2019-09-10 13:30:00,94.12,94.12,93.98,94.01,13778.0,74.6713,74.6713,74.5602,74.584,13778.0
2019-09-10 13:35:00,94.02,94.02,93.93,93.94,20286.0,74.592,74.592,74.5206,74.5285,20286.0
2019-09-10 13:40:00,93.94,93.96,93.86,93.94,22720.0,74.5285,74.5444,74.465,74.5285,22720.0
2019-09-10 13:45:00,93.93,93.95,93.89,93.91,20968.0,74.5206,74.5364,74.4888,74.5047,20968.0
2019-09-10 13:50:00,93.92,93.93,93.79,93.82,18798.0,74.5126,74.5206,74.4095,74.4333,18798.0
2019-09-10 13:55:00,93.82,93.91,93.82,93.84,7736.0,74.4333,74.5047,74.4333,74.4492,7736.0
2019-09-10 14:00:00,93.85,93.98,93.85,93.98,12434.0,74.4571,74.5602,74.4571,74.5602,12434.0
2019-09-10 14:05:00,93.98,93.98,93.85,93.92,57565.0,74.5602,74.5602,74.4571,74.5126,57565.0
2019-09-10 14:10:00,93.93,93.94,93.76,93.78,16673.0,74.5206,74.5285,74.3857,74.4015,16673.0
2019-09-10 14:15:00,93.76,93.82,93.7,93.7,10771.0,74.3857,74.4333,74.3381,74.3381,10771.0
2019-09-10 14:20:00,93.71,93.73,93.62,93.63,11426.0,74.346,74.3619,74.2746,74.2825,11426.0
2019-09-10 14:25:00,93.65,93.75,93.63,93.68,15020.0,74.2984,74.3777,74.2825,74.3222,15020.0
2019-09-10 14:30:00,93.67,93.74,93.67,93.7,25183.0,74.3143,74.3698,74.3143,74.3381,25183.0
2019-09-10 14:35:00,93.71,93.78,93.68,93.74,27165.0,74.346,74.4015,74.3222,74.3698,27165.0
2019-09-10 14:40:00,93.76,93.76,93.66,93.7,20714.0,74.3857,74.3857,74.3063,74.3381,20714.0
2019-09-10 14:45:00,93.69,93.74,93.67,93.7,15167.0,74.3301,74.3698,74.3143,74.3381,15167.0
2019-09-10 14:50:00,93.71,93.73,93.58,93.65,20189.0,74.346,74.3619,74.2429,74.2984,20189.0
2019-09-10 14:55:00,93.66,93.69,93.61,93.67,17160.0,74.3063,74.3301,74.2667,74.3143,17160.0
2019-09-10 15:00:00,93.67,93.72,93.63,93.7,18137.0,74.3143,74.3539,74.2825,74.3381,18137.0
2019-09-10 15:05:00,93.7,93.74,93.69,93.71,20706.0,74.3381,74.3698,74.3301,74.346,20706.0
2019-09-10 15:10:00,93.7,93.72,93.64,93.66,24622.0,74.3381,74.3539,74.2905,74.3063,24622.0
2019-09-10 15:15:00,93.66,93.69,93.63,93.64,18346.0,74.3063,74.3301,74.2825,74.2905,18346.0
2019-09-10 15:20:00,93.63,93.65,93.6,93.6,17033.0,74.2825,74.2984,74.2587,74.2587,17033.0
2019-09-10 15:25:00,93.6,93.68,93.6,93.67,13319.0,74.2587,74.3222,74.2587,74.3143,13319.0
2019-09-10 15:30:00,93.66,93.67,93.61,93.64,33170.0,74.3063,74.3143,74.2667,74.2905,33170.0
2019-09-10 15:35:00,93.64,93.64,93.53,93.54,31499.0,74.2905,74.2905,74.2032,74.2111,31499.0
2019-09-10 15:40:00,93.55,93.66,93.55,93.65,44208.0,74.2191,74.3063,74.2191,74.2984,44208.0
2019-09-10 15:45:00,93.65,93.77,93.62,93.71,297400.0,74.2984,74.3936,74.2746,74.346,297400.0
2019-09-10 15:50:00,93.72,93.77,93.69,93.73,68135.0,74.3539,74.3936,74.3301,74.3619,68135.0
2019-09-10 15:55:00,93.75,93.96,93.75,93.95,267936.0,74.3777,74.5444,74.3777,74.5364,267936.0
2019-09-11 09:30:00,93.55,93.68,93.25,93.68,45572.0,74.2191,74.3222,73.9811,74.3222,45572.0
2019-09-11 09:35:00,93.71,94.23,93.71,93.82,41349.0,74.346,74.7586,74.346,74.4333,41349.0
2019-09-11 09:40:00,93.84,93.88,93.69,93.79,6651.0,74.4492,74.4809,74.3301,74.4095,6651.0
2019-09-11 09:45:00,93.75,93.92,93.74,93.83,11926.0,74.3777,74.5126,74.3698,74.4412,11926.0
2019-09-11 09:50:00,93.83,93.86,93.66,93.69,9886.0,74.4412,74.465,74.3063,74.3301,9886.0
2019-09-11 09:55:00,93.7,93.79,93.65,93.65,7289.0,74.3381,74.4095,74.2984,74.2984,7289.0
2019-09-11 10:00:00,93.73,93.73,93.54,93.71,11763.0,74.3619,74.3619,74.2111,74.346,11763.0
2019-09-11 10:05:00,93.72,93.86,93.71,93.83,12511.0,74.3539,74.465,74.346,74.4412,12511.0
2019-09-11 10:10:00,93.85,93.94,93.78,93.78,12561.0,74.4571,74.5285,74.4015,74.4015,12561.0
2019-09-11 10:15:00,93.81,93.87,93.77,93.8,14367.0,74.4253,74.473,74.3936,74.4174,14367.0
2019-09-11 10:20:00,93.8,93.89,93.77,93.84,19378.0,74.4174,74.4888,74.3936,74.4492,19378.0
2019-09-11 10:25:00,93.84,93.87,93.74,93.82,16890.0,74.4492,74.473,74.3698,74.4333,16890.0
2019-09-11 10:30:00,93.83,93.85,93.72,93.76,30338.0,74.4412,74.4571,74.3539,74.3857,30338.0
2019-09-11 10:35:00,93.76,93.76,93.64,93.74,20698.0,74.3857,74.3857,74.2905,74.3698,20698.0
2019-09-11 10:40:00,93.74,93.8,93.66,93.68,34771.0,74.3698,74.4174,74.3063,74.3222,34771.0
2019-09-11 10:45:00,93.67,93.69,93.58,93.61,18405.0,74.3143,74.3301,74.2429,74.2667,18405.0
2019-09-11 10:50:00,93.62,93.71,93.59,93.65,24373.0,74.2746,74.346,74.2508,74.2984,24373.0
2019-09-11 10:55:00,93.65,93.68,93.59,93.6,18559.0,74.2984,74.3222,74.2508,74.2587,18559.0
2019-09-11 11:00:00,93.58,93.64,93.56,93.61,24755.0,74.2429,74.2905,74.227,74.2667,24755.0
2019-09-11 11:05:00,93.64,93.71,93.6,93.61,22392.0,74.2905,74.346,74.2587,74.2667,22392.0
2019-09-11 11:10:00,93.59,93.63,93.54,93.58,18458.0,74.2508,74.2825,74.2111,74.2429,18458.0
2019-09-11 11:15:00,93.58,93.72,93.58,93.68,14010.0,74.2429,74.3539,74.2429,74.3222,14010.0
2019-09-11 11:20:00,93.7,93.75,93.67,93.69,14702.0,74.3381,74.3777,74.3143,74.3301,14702.0
2019-09-11 11:25:00,93.7,93.87,93.68,93.83,11171.0,74.3381,74.473,74.3222,74.4412,11171.0
2019-09-11 11:30:00,93.83,93.88,93.79,93.83,15677.0,74.4412,74.4809,74.4095,74.4412,15677.0
2019-09-11 11:35:00,93.84,94.05,93.83,94.05,11744.0,74.4492,74.6158,74.4412,74.6158,11744.0
2019-09-11 11:40:00,94.05,94.22,94.02,94.14,30540.0,74.6158,74.7506,74.592,74.6872,30540.0
2019-09-11 11:45:00,94.11,94.19,94.06,94.16,23163.0,74.6634,74.7268,74.6237,74.703,23163.0
2019-09-11 11:50:00,94.13,94.21,94.11,94.19,22695.0,74.6792,74.7427,74.6634,74.7268,22695.0
2019-09-11 11:55:00,94.16,94.24,94.13,94.19,18002.0,74.703,74.7665,74.6792,74.7268,18002.0
2019-09-11 12:00:00,94.19,94.2,94.04,94.05,21425.0,74.7268,74.7348,74.6078,74.6158,21425.0
2019-09-11 12:05:00,94.05,94.14,94.04,94.11,25147.0,74.6158,74.6872,74.6078,74.6634,25147.0
2019-09-11 12:10:00,94.11,94.13,94.04,94.06,15857.0,74.6634,74.6792,74.6078,74.6237,15857.0
2019-09-11 12:15:00,94.06,94.09,93.94,93.95,22220.0,74.6237,74.6475,74.5285,74.5364,22220.0
2019-09-11 12:20:00,93.95,94.05,93.94,94.04,22363.0,74.5364,74.6158,74.5285,74.6078,22363.0
2019-09-11 12:25:00,94.04,94.1,94.03,94.09,17454.0,74.6078,74.6554,74.5999,74.6475,17454.0
2019-09-11 12:30:00,94.09,94.2,94.08,94.19,14814.0,74.6475,74.7348,74.6396,74.7268,14814.0
2019-09-11 12:35:00,94.19,94.19,94.05,94.08,212216.0,74.7268,74.7268,74.6158,74.6396,212216.0
2019-09-11 12:40:00,94.08,94.08,93.96,93.97,5884.0,74.6396,74.6396,74.5444,74.5523,5884.0
2019-09-11 12:45:00,93.98,93.99,93.9,93.92,17224.0,74.5602,74.5682,74.4968,74.5126,17224.0
2019-09-11 12:50:00,93.91,93.97,93.87,93.97,8126.0,74.5047,74.5523,74.473,74.5523,8126.0
2019-09-11 12:55:00,94.0,94.07,93.94,94.06,9115.0,74.5761,74.6316,74.5285,74.6237,9115.0
2019-09-11 13:00:00,94.06,94.11,94.02,94.08,8570.0,74.6237,74.6634,74.592,74.6396,8570.0
2019-09-11 13:05:00,94.08,94.18,94.07,94.17,4790.0,74.6396,74.7189,74.6316,74.711,4790.0
2019-09-11 13:10:00,94.18,94.18,94.12,94.14,6218.0,74.7189,74.7189,74.6713,74.6872,6218.0
2019-09-11 13:15:00,94.14,94.15,94.1,94.11,4446.0,74.6872,74.6951,74.6554,74.6634,4446.0
2019-09-11 13:20:00,94.12,94.14,94.1,94.12,5622.0,74.6713,74.6872,74.6554,74.6713,5622.0
2019-09-11 13:25:00,94.13,94.18,94.13,94.18,7453.0,74.6792,74.7189,74.6792,74.7189,7453.0
2019-09-11 13:30:00,94.19,94.23,94.18,94.21,9843.0,74.7268,74.7586,74.7189,74.7427,9843.0
2019-09-11 13:35:00,94.21,94.28,94.2,94.24,9780.0,74.7427,74.7982,74.7348,74.7665,9780.0
2019-09-11 13:40:00,94.2,94.28,94.08,94.27,217378.0,74.7348,74.7982,74.6396,74.7903,217378.0
2019-09-11 13:45:00,94.28,94.37,94.25,94.36,11871.0,74.7982,74.8696,74.7744,74.8617,11871.0
2019-09-11 13:50:00,94.34,94.35,94.25,94.29,6584.0,74.8458,74.8538,74.7744,74.8062,6584.0
2019-09-11 13:55:00,94.28,94.28,94.16,94.18,8108.0,74.7982,74.7982,74.703,74.7189,8108.0
2019-09-11 14:00:00,94.19,94.2,94.04,94.05,7652.0,74.7268,74.7348,74.6078,74.6158,7652.0
2019-09-11 14:05:00,94.04,94.09,94.03,94.06,8670.0,74.6078,74.6475,74.5999,74.6237,8670.0
2019-09-11 14:10:00,94.03,94.06,94.0,94.02,9121.0,74.5999,74.6237,74.5761,74.592,9121.0
2019-09-11 14:15:00,94.01,94.01,93.91,93.97,6762.0,74.584,74.584,74.5047,74.5523,6762.0
2019-09-11 14:20:00,93.96,93.98,93.88,93.97,7800.0,74.5444,74.5602,74.4809,74.5523,7800.0
2019-09-11 14:25:00,93.97,93.97,93.84,93.92,8465.0,74.5523,74.5523,74.4492,74.5126,8465.0
2019-09-11 14:30:00,93.92,93.96,93.87,93.9,8896.0,74.5126,74.5444,74.473,74.4968,8896.0
2019-09-11 14:35:00,93.89,93.95,93.87,93.95,14312.0,74.4888,74.5364,74.473,74.5364,14312.0
2019-09-11 14:40:00,93.99,94.06,93.99,94.04,12252.0,74.5682,74.6237,74.5682,74.6078,12252.0
2019-09-11 14:45:00,94.05,94.16,94.02,94.16,11298.0,74.6158,74.703,74.592,74.703,11298.0
2019-09-11 14:50:00,94.13,94.18,94.1,94.16,10126.0,74.6792,74.7189,74.6554,74.703,10126.0
2019-09-11 14:55:00,94.15,94.18,94.11,94.18,7871.0,74.6951,74.7189,74.6634,74.7189,7871.0
2019-09-11 15:00:00,94.17,94.26,94.15,94.25,13151.0,74.711,74.7824,74.6951,74.7744,13151.0
2019-09-11 15:05:00,94.23,94.3,94.18,94.29,9594.0,74.7586,74.8141,74.7189,74.8062,9594.0
2019-09-11 15:10:00,94.3,94.37,94.25,94.34,13914.0,74.8141,74.8696,74.7744,74.8458,13914.0
2019-09-11 15:15:00,94.34,94.36,94.29,94.32,7493.0,74.8458,74.8617,74.8062,74.83,7493.0
2019-09-11 15:20:00,94.32,94.43,94.32,94.38,20446.0,74.83,74.9172,74.83,74.8776,20446.0
2019-09-11 15:25:00,94.38,94.4,94.35,94.37,10683.0,74.8776,74.8934,74.8538,74.8696,10683.0
2019-09-11 15:30:00,94.37,94.38,94.23,94.27,13118.0,74.8696,74.8776,74.7586,74.7903,13118.0
2019-09-11 15:35:00,94.26,94.36,94.26,94.34,13897.0,74.7824,74.8617,74.7824,74.8458,13897.0
2019-09-11 15:40:00,94.33,94.39,94.31,94.38,17243.0,74.8379,74.8855,74.822,74.8776,17243.0
2019-09-11 15:45:00,94.38,94.45,94.33,94.39,27967.0,74.8776,74.9331,74.8379,74.8855,27967.0
2019-09-11 15:50:00,94.4,94.54,94.4,94.52,43935.0,74.8934,75.0045,74.8934,74.9886,43935.0
2019-09-11 15:55:00,94.52,94.53,94.33,94.49,97241.0,74.9886,74.9966,74.8379,74.9648,97241.0
2019-09-12 09:30:00,95.16,95.54,95.0,95.47,78945.0,75.4964,75.7979,75.3695,75.7423,78945.0
2019-09-12 09:35:00,95.56,95.65,95.34,95.34,36105.0,75.8137,75.8851,75.6392,75.6392,36105.0
2019-09-12 09:40:00,95.38,95.64,95.36,95.41,39359.0,75.6709,75.8772,75.6551,75.6947,39359.0
2019-09-12 09:45:00,95.4,95.63,95.4,95.58,23376.0,75.6868,75.8693,75.6868,75.8296,23376.0
2019-09-12 09:50:00,95.58,95.7,95.47,95.55,46127.0,75.8296,75.9248,75.7423,75.8058,46127.0
2019-09-12 09:55:00,95.54,95.6,95.32,95.49,30246.0,75.7979,75.8455,75.6233,75.7582,30246.0
2019-09-12 10:00:00,95.5,95.51,95.23,95.36,28598.0,75.7661,75.7741,75.5519,75.6551,28598.0
2019-09-12 10:05:00,95.35,95.35,95.22,95.26,29035.0,75.6471,75.6471,75.544,75.5757,29035.0
2019-09-12 10:10:00,95.26,95.61,95.0,95.09,59423.0,75.5757,75.8534,75.3695,75.4409,59423.0
2019-09-12 10:15:00,95.07,95.31,95.04,95.31,17316.0,75.425,75.6154,75.4012,75.6154,17316.0
2019-09-12 10:20:00,95.27,95.5,95.27,95.31,17789.0,75.5837,75.7661,75.5837,75.6154,17789.0
2019-09-12 10:25:00,95.31,95.34,95.2,95.28,7524.0,75.6154,75.6392,75.5281,75.5916,7524.0
2019-09-12 10:30:00,95.27,95.36,95.13,95.13,28213.0,75.5837,75.6551,75.4726,75.4726,28213.0
2019-09-12 10:35:00,95.13,95.2,95.03,95.07,10522.0,75.4726,75.5281,75.3933,75.425,10522.0
2019-09-12 10:40:00,95.09,95.18,95.03,95.13,8989.0,75.4409,75.5123,75.3933,75.4726,8989.0
2019-09-12 10:45:00,95.14,95.29,95.14,95.28,14421.0,75.4805,75.5995,75.4805,75.5916,14421.0
2019-09-12 10:50:00,95.29,95.4,95.13,95.29,61258.0,75.5995,75.6868,75.4726,75.5995,61258.0
2019-09-12 10:55:00,95.29,95.35,95.23,95.31,7878.0,75.5995,75.6471,75.5519,75.6154,7878.0
2019-09-12 11:00:00,95.3,95.5,95.28,95.45,13383.0,75.6075,75.7661,75.5916,75.7265,13383.0
2019-09-12 11:05:00,95.44,95.49,95.42,95.44,12996.0,75.7185,75.7582,75.7027,75.7185,12996.0
2019-09-12 11:10:00,95.44,95.53,95.41,95.49,16385.0,75.7185,75.7899,75.6947,75.7582,16385.0
2019-09-12 11:15:00,95.51,95.51,95.3,95.33,17451.0,75.7741,75.7741,75.6075,75.6313,17451.0
2019-09-12 11:20:00,95.33,95.45,95.28,95.29,19542.0,75.6313,75.7265,75.5916,75.5995,19542.0
2019-09-12 11:25:00,95.28,95.38,95.25,95.38,32025.0,75.5916,75.6709,75.5678,75.6709,32025.0
2019-09-12 11:30:00,95.38,95.38,95.25,95.29,15415.0,75.6709,75.6709,75.5678,75.5995,15415.0
2019-09-12 11:35:00,95.3,95.3,95.18,95.2,11123.0,75.6075,75.6075,75.5123,75.5281,11123.0
2019-09-12 11:40:00,95.2,95.26,95.12,95.15,19582.0,75.5281,75.5757,75.4647,75.4885,19582.0
2019-09-12 11:45:00,95.14,95.17,95.12,95.13,8040.0,75.4805,75.5043,75.4647,75.4726,8040.0
2019-09-12 11:50:00,95.14,95.16,95.07,95.15,9744.0,75.4805,75.4964,75.425,75.4885,9744.0
2019-09-12 11:55:00,95.15,95.32,95.08,95.32,17081.0,75.4885,75.6233,75.4329,75.6233,17081.0
2019-09-12 12:00:00,95.34,95.34,95.15,95.16,16504.0,75.6392,75.6392,75.4885,75.4964,16504.0
2019-09-12 12:05:00,95.17,95.19,95.06,95.09,16849.0,75.5043,75.5202,75.4171,75.4409,16849.0
2019-09-12 12:10:00,95.08,95.08,94.93,94.93,19365.0,75.4329,75.4329,75.3139,75.3139,19365.0
2019-09-12 12:15:00,94.92,94.93,94.8,94.84,22117.0,75.306,75.3139,75.2108,75.2425,22117.0
2019-09-12 12:20:00,94.83,94.91,94.82,94.9,9982.0,75.2346,75.298,75.2266,75.2901,9982.0
2019-09-12 12:25:00,94.87,95.05,94.87,95.01,13484.0,75.2663,75.4091,75.2663,75.3774,13484.0
2019-09-12 12:30:00,95.0,95.0,94.84,94.86,10185.0,75.3695,75.3695,75.2425,75.2584,10185.0
2019-09-12 12:35:00,94.84,94.85,94.72,94.74,6676.0,75.2425,75.2504,75.1473,75.1632,6676.0
2019-09-12 12:40:00,94.75,94.83,94.74,94.81,5895.0,75.1711,75.2346,75.1632,75.2187,5895.0
2019-09-12 12:45:00,94.8,94.9,94.8,94.9,6059.0,75.2108,75.2901,75.2108,75.2901,6059.0
2019-09-12 12:50:00,94.89,94.93,94.84,94.91,13172.0,75.2822,75.3139,75.2425,75.298,13172.0
2019-09-12 12:55:00,94.88,94.96,94.86,94.96,6875.0,75.2742,75.3377,75.2584,75.3377,6875.0
2019-09-12 13:00:00,94.95,94.97,94.84,94.91,9150.0,75.3298,75.3456,75.2425,75.298,9150.0
2019-09-12 13:05:00,94.92,94.99,94.92,94.96,7234.0,75.306,75.3615,75.306,75.3377,7234.0
2019-09-12 13:10:00,94.97,95.04,94.95,94.96,9772.0,75.3456,75.4012,75.3298,75.3377,9772.0
2019-09-12 13:15:00,94.95,94.95,94.9,94.93,6934.0,75.3298,75.3298,75.2901,75.3139,6934.0
2019-09-12 13:20:00,94.91,94.94,94.85,94.88,5844.0,75.298,75.3218,75.2504,75.2742,5844.0
2019-09-12 13:25:00,94.87,94.88,94.83,94.86,15949.0,75.2663,75.2742,75.2346,75.2584,15949.0
2019-09-12 13:30:00,94.88,94.92,94.84,94.91,7659.0,75.2742,75.306,75.2425,75.298,7659.0
2019-09-12 13:35:00,94.9,94.99,94.89,94.98,9140.0,75.2901,75.3615,75.2822,75.3536,9140.0
2019-09-12 13:40:00,94.99,94.99,94.88,94.93,12318.0,75.3615,75.3615,75.2742,75.3139,12318.0
2019-09-12 13:45:00,94.92,94.95,94.89,94.94,12374.0,75.306,75.3298,75.2822,75.3218,12374.0
2019-09-12 13:50:00,94.95,94.98,94.88,94.92,13078.0,75.3298,75.3536,75.2742,75.306,13078.0
2019-09-12 13:55:00,94.92,94.94,94.84,94.84,8722.0,75.306,75.3218,75.2425,75.2425,8722.0
2019-09-12 14:00:00,94.85,94.85,94.73,94.76,12540.0,75.2504,75.2504,75.1552,75.179,12540.0
2019-09-12 14:05:00,94.76,94.82,94.76,94.77,7691.0,75.179,75.2266,75.179,75.187,7691.0
2019-09-12 14:10:00,94.76,94.77,94.69,94.7,12519.0,75.179,75.187,75.1235,75.1314,12519.0
2019-09-12 14:15:00,94.7,94.78,94.67,94.72,10348.0,75.1314,75.1949,75.1076,75.1473,10348.0
2019-09-12 14:20:00,94.73,94.77,94.72,94.75,10618.0,75.1552,75.187,75.1473,75.1711,10618.0
2019-09-12 14:25:00,94.73,94.76,94.67,94.76,7145.0,75.1552,75.179,75.1076,75.179,7145.0
2019-09-12 14:30:00,94.76,94.83,94.73,94.82,10885.0,75.179,75.2346,75.1552,75.2266,10885.0
2019-09-12 14:35:00,94.84,94.93,94.83,94.85,7738.0,75.2425,75.3139,75.2346,75.2504,7738.0
2019-09-12 14:40:00,94.87,94.9,94.82,94.89,25486.0,75.2663,75.2901,75.2266,75.2822,25486.0
2019-09-12 14:45:00,94.92,94.94,94.87,94.88,7996.0,75.306,75.3218,75.2663,75.2742,7996.0
2019-09-12 14:50:00,94.87,94.94,94.86,94.93,6754.0,75.2663,75.3218,75.2584,75.3139,6754.0
2019-09-12 14:55:00,94.95,94.99,94.93,94.99,5754.0,75.3298,75.3615,75.3139,75.3615,5754.0
2019-09-12 15:00:00,94.99,95.03,94.93,94.95,10626.0,75.3615,75.3933,75.3139,75.3298,10626.0
2019-09-12 15:05:00,94.95,94.97,94.91,94.96,8254.0,75.3298,75.3456,75.298,75.3377,8254.0
2019-09-12 15:10:00,94.95,94.99,94.94,94.94,7247.0,75.3298,75.3615,75.3218,75.3218,7247.0
2019-09-12 15:15:00,94.95,94.99,94.95,94.99,5605.0,75.3298,75.3615,75.3298,75.3615,5605.0
2019-09-12 15:20:00,94.98,95.08,94.98,95.03,13186.0,75.3536,75.4329,75.3536,75.3933,13186.0
2019-09-12 15:25:00,95.03,95.05,94.94,94.94,16175.0,75.3933,75.4091,75.3218,75.3218,16175.0
2019-09-12 15:30:00,94.95,95.03,94.94,95.01,13805.0,75.3298,75.3933,75.3218,75.3774,13805.0
2019-09-12 15:35:00,95.0,95.02,94.95,94.96,15081.0,75.3695,75.3853,75.3298,75.3377,15081.0
2019-09-12 15:40:00,94.95,94.95,94.86,94.89,16063.0,75.3298,75.3298,75.2584,75.2822,16063.0
2019-09-12 15:45:00,94.88,94.92,94.82,94.86,26854.0,75.2742,75.306,75.2266,75.2584,26854.0
2019-09-12 15:50:00,94.85,94.88,94.82,94.87,33217.0,75.2504,75.2742,75.2266,75.2663,33217.0
2019-09-12 15:55:00,94.87,95.03,94.85,94.96,146774.0,75.2663,75.3933,75.2504,75.3377,146774.0
2019-09-13 09:30:00,94.49,94.63,94.08,94.36,66473.0,74.9648,75.0759,74.6396,74.8617,66473.0
2019-09-13 09:35:00,94.3,94.45,94.23,94.4,61823.0,74.8141,74.9331,74.7586,74.8934,61823.0
2019-09-13 09:40:00,94.46,94.67,94.36,94.67,28921.0,74.941,75.1076,74.8617,75.1076,28921.0
2019-09-13 09:45:00,94.75,94.75,94.47,94.58,16526.0,75.1711,75.1711,74.949,75.0362,16526.0
2019-09-13 09:50:00,94.59,94.68,94.54,94.61,5904.0,75.0442,75.1156,75.0045,75.06,5904.0
2019-09-13 09:55:00,94.62,94.77,94.59,94.73,16245.0,75.068,75.187,75.0442,75.1552,16245.0
2019-09-13 10:00:00,94.72,94.91,94.69,94.9,28256.0,75.1473,75.298,75.1235,75.2901,28256.0
2019-09-13 10:05:00,94.89,94.98,94.87,94.94,25799.0,75.2822,75.3536,75.2663,75.3218,25799.0
2019-09-13 10:10:00,94.96,95.0,94.68,94.74,23123.0,75.3377,75.3695,75.1156,75.1632,23123.0
2019-09-13 10:15:00,94.74,94.78,94.67,94.78,19274.0,75.1632,75.1949,75.1076,75.1949,19274.0
2019-09-13 10:20:00,94.78,94.93,94.78,94.9,13886.0,75.1949,75.3139,75.1949,75.2901,13886.0
2019-09-13 10:25:00,94.89,94.9,94.54,94.56,22170.0,75.2822,75.2901,75.0045,75.0204,22170.0
2019-09-13 10:30:00,94.58,94.65,94.5,94.57,15941.0,75.0362,75.0918,74.9728,75.0283,15941.0
2019-09-13 10:35:00,94.59,94.63,94.5,94.53,11189.0,75.0442,75.0759,74.9728,74.9966,11189.0
2019-09-13 10:40:00,94.53,94.57,94.49,94.55,13421.0,74.9966,75.0283,74.9648,75.0124,13421.0
2019-09-13 10:45:00,94.58,94.62,94.53,94.54,7034.0,75.0362,75.068,74.9966,75.0045,7034.0
2019-09-13 10:50:00,94.51,94.65,94.51,94.64,6330.0,74.9807,75.0918,74.9807,75.0838,6330.0
2019-09-13 10:55:00,94.67,94.74,94.62,94.64,11420.0,75.1076,75.1632,75.068,75.0838,11420.0
2019-09-13 11:00:00,94.64,94.7,94.61,94.63,8076.0,75.0838,75.1314,75.06,75.0759,8076.0
2019-09-13 11:05:00,94.63,94.67,94.55,94.65,17896.0,75.0759,75.1076,75.0124,75.0918,17896.0
2019-09-13 11:10:00,94.65,94.84,94.64,94.76,13979.0,75.0918,75.2425,75.0838,75.179,13979.0
2019-09-13 11:15:00,94.78,94.83,94.76,94.81,8785.0,75.1949,75.2346,75.179,75.2187,8785.0
2019-09-13 11:20:00,94.8,94.82,94.72,94.72,12756.0,75.2108,75.2266,75.1473,75.1473,12756.0
2019-09-13 11:25:00,94.73,94.73,94.56,94.59,11545.0,75.1552,75.1552,75.0204,75.0442,11545.0
2019-09-13 11:30:00,94.62,94.63,94.51,94.51,9969.0,75.068,75.0759,74.9807,74.9807,9969.0
2019-09-13 11:35:00,94.51,94.52,94.45,94.48,16102.0,74.9807,74.9886,74.9331,74.9569,16102.0
2019-09-13 11:40:00,94.49,94.51,94.35,94.4,13419.0,74.9648,74.9807,74.8538,74.8934,13419.0
2019-09-13 11:45:00,94.4,94.53,94.39,94.53,7340.0,74.8934,74.9966,74.8855,74.9966,7340.0
2019-09-13 11:50:00,94.53,94.53,94.45,94.47,11457.0,74.9966,74.9966,74.9331,74.949,11457.0
2019-09-13 11:55:00,94.48,94.51,94.44,94.45,19701.0,74.9569,74.9807,74.9252,74.9331,19701.0
2019-09-13 12:00:00,94.45,94.51,94.4,94.42,16155.0,74.9331,74.9807,74.8934,74.9093,16155.0
2019-09-13 12:05:00,94.44,94.44,94.36,94.36,25105.0,74.9252,74.9252,74.8617,74.8617,25105.0
2019-09-13 12:10:00,94.36,94.41,94.3,94.39,13232.0,74.8617,74.9014,74.8141,74.8855,13232.0
2019-09-13 12:15:00,94.38,94.4,94.33,94.35,11860.0,74.8776,74.8934,74.8379,74.8538,11860.0
2019-09-13 12:20:00,94.35,94.35,94.26,94.27,14819.0,74.8538,74.8538,74.7824,74.7903,14819.0
2019-09-13 12:25:00,94.28,94.28,94.1,94.1,13100.0,74.7982,74.7982,74.6554,74.6554,13100.0
2019-09-13 12:30:00,94.1,94.13,94.02,94.02,22244.0,74.6554,74.6792,74.592,74.592,22244.0
2019-09-13 12:35:00,94.01,94.05,93.93,94.05,25365.0,74.584,74.6158,74.5206,74.6158,25365.0
2019-09-13 12:40:00,94.05,94.16,94.01,94.13,12790.0,74.6158,74.703,74.584,74.6792,12790.0
2019-09-13 12:45:00,94.12,94.2,94.11,94.16,17601.0,74.6713,74.7348,74.6634,74.703,17601.0
2019-09-13 12:50:00,94.16,94.18,94.07,94.1,9910.0,74.703,74.7189,74.6316,74.6554,9910.0
2019-09-13 12:55:00,94.1,94.13,94.05,94.06,10222.0,74.6554,74.6792,74.6158,74.6237,10222.0
2019-09-13 13:00:00,94.07,94.09,94.03,94.04,8941.0,74.6316,74.6475,74.5999,74.6078,8941.0
2019-09-13 13:05:00,94.02,94.09,94.01,94.04,10460.0,74.592,74.6475,74.584,74.6078,10460.0
2019-09-13 13:10:00,94.03,94.11,93.98,94.11,16991.0,74.5999,74.6634,74.5602,74.6634,16991.0
2019-09-13 13:15:00,94.1,94.12,93.94,93.95,16206.0,74.6554,74.6713,74.5285,74.5364,16206.0
2019-09-13 13:20:00,93.94,93.96,93.88,93.92,17351.0,74.5285,74.5444,74.4809,74.5126,17351.0
2019-09-13 13:25:00,93.93,93.98,93.9,93.98,8043.0,74.5206,74.5602,74.4968,74.5602,8043.0
2019-09-13 13:30:00,94.0,94.01,93.93,93.94,7448.0,74.5761,74.584,74.5206,74.5285,7448.0
2019-09-13 13:35:00,93.92,93.95,93.88,93.93,12126.0,74.5126,74.5364,74.4809,74.5206,12126.0
2019-09-13 13:40:00,93.91,93.94,93.86,93.89,13749.0,74.5047,74.5285,74.465,74.4888,13749.0
2019-09-13 13:45:00,93.88,93.94,93.86,93.91,11595.0,74.4809,74.5285,74.465,74.5047,11595.0
2019-09-13 13:50:00,93.93,93.98,93.89,93.98,9156.0,74.5206,74.5602,74.4888,74.5602,9156.0
2019-09-13 13:55:00,93.98,93.98,93.89,93.91,13541.0,74.5602,74.5602,74.4888,74.5047,13541.0
2019-09-13 14:00:00,93.92,94.04,93.9,94.04,34659.0,74.5126,74.6078,74.4968,74.6078,34659.0
2019-09-13 14:05:00,94.04,94.05,93.97,93.98,18100.0,74.6078,74.6158,74.5523,74.5602,18100.0
2019-09-13 14:10:00,93.98,94.0,93.94,93.97,11101.0,74.5602,74.5761,74.5285,74.5523,11101.0
2019-09-13 14:15:00,93.96,93.96,93.85,93.87,11558.0,74.5444,74.5444,74.4571,74.473,11558.0
2019-09-13 14:20:00,93.86,93.92,93.83,93.88,15478.0,74.465,74.5126,74.4412,74.4809,15478.0
2019-09-13 14:25:00,93.88,93.93,93.86,93.93,9660.0,74.4809,74.5206,74.465,74.5206,9660.0
2019-09-13 14:30:00,93.93,93.96,93.9,93.92,11214.0,74.5206,74.5444,74.4968,74.5126,11214.0
2019-09-13 14:35:00,93.92,93.96,93.91,93.95,19172.0,74.5126,74.5444,74.5047,74.5364,19172.0
2019-09-13 14:40:00,93.94,93.98,93.93,93.98,20968.0,74.5285,74.5602,74.5206,74.5602,20968.0
2019-09-13 14:45:00,93.98,93.99,93.9,93.92,9884.0,74.5602,74.5682,74.4968,74.5126,9884.0
2019-09-13 14:50:00,93.93,93.95,93.89,93.92,9413.0,74.5206,74.5364,74.4888,74.5126,9413.0
2019-09-13 14:55:00,93.92,93.93,93.87,93.87,15770.0,74.5126,74.5206,74.473,74.473,15770.0
2019-09-13 15:00:00,93.88,93.88,93.71,93.73,21801.0,74.4809,74.4809,74.346,74.3619,21801.0
2019-09-13 15:05:00,93.74,93.76,93.66,93.72,34008.0,74.3698,74.3857,74.3063,74.3539,34008.0
2019-09-13 15:10:00,93.72,93.75,93.68,93.68,22747.0,74.3539,74.3777,74.3222,74.3222,22747.0
2019-09-13 15:15:00,93.69,93.76,93.67,93.75,28165.0,74.3301,74.3857,74.3143,74.3777,28165.0
2019-09-13 15:20:00,93.74,93.82,93.72,93.77,40759.0,74.3698,74.4333,74.3539,74.3936,40759.0
2019-09-13 15:25:00,93.76,93.78,93.7,93.73,31716.0,74.3857,74.4015,74.3381,74.3619,31716.0
2019-09-13 15:30:00,93.73,93.77,93.69,93.7,43302.0,74.3619,74.3936,74.3301,74.3381,43302.0
2019-09-13 15:35:00,93.7,93.92,93.67,93.91,44120.0,74.3381,74.5126,74.3143,74.5047,44120.0
2019-09-13 15:40:00,93.91,93.97,93.88,93.97,48964.0,74.5047,74.5523,74.4809,74.5523,48964.0
2019-09-13 15:45:00,93.97,94.01,93.94,93.94,51107.0,74.5523,74.584,74.5285,74.5285,51107.0
2019-09-13 15:50:00,93.95,93.99,93.88,93.93,86181.0,74.5364,74.5682,74.4809,74.5206,86181.0
2019-09-13 15:55:00,93.93,93.98,93.86,93.9,124952.0,74.5206,74.5602,74.465,74.4968,124952.0
2019-09-16 09:30:00,93.83,93.94,93.33,93.72,166011.0,74.4412,74.5285,74.0445,74.3539,166011.0
2019-09-16 09:35:00,93.8,93.98,93.64,93.73,15602.0,74.4174,74.5602,74.2905,74.3619,15602.0
2019-09-16 09:40:00,93.81,93.81,93.6,93.6,9006.0,74.4253,74.4253,74.2587,74.2587,9006.0
2019-09-16 09:45:00,93.6,93.62,93.36,93.36,39141.0,74.2587,74.2746,74.0683,74.0683,39141.0
2019-09-16 09:50:00,93.38,93.41,93.28,93.37,12646.0,74.0842,74.108,74.0049,74.0763,12646.0
2019-09-16 09:55:00,93.41,93.56,93.35,93.53,19134.0,74.108,74.227,74.0604,74.2032,19134.0
2019-09-16 10:00:00,93.53,93.58,93.47,93.48,21061.0,74.2032,74.2429,74.1556,74.1635,21061.0
2019-09-16 10:05:00,93.51,93.53,93.28,93.32,27437.0,74.1873,74.2032,74.0049,74.0366,27437.0
2019-09-16 10:10:00,93.3,93.31,93.1,93.17,29601.0,74.0207,74.0287,73.8621,73.9176,29601.0
2019-09-16 10:15:00,93.17,93.28,93.11,93.27,13166.0,73.9176,74.0049,73.87,73.9969,13166.0
2019-09-16 10:20:00,93.28,93.28,93.15,93.2,12491.0,74.0049,74.0049,73.9017,73.9414,12491.0
2019-09-16 10:25:00,93.21,93.24,93.08,93.08,30719.0,73.9493,73.9731,73.8462,73.8462,30719.0
2019-09-16 10:30:00,93.09,93.13,92.97,93.1,54615.0,73.8541,73.8859,73.7589,73.8621,54615.0
2019-09-16 10:35:00,93.08,93.17,93.04,93.05,17070.0,73.8462,73.9176,73.8145,73.8224,17070.0
2019-09-16 10:40:00,93.04,93.13,92.99,93.12,28248.0,73.8145,73.8859,73.7748,73.8779,28248.0
2019-09-16 10:45:00,93.11,93.11,92.98,93.01,43163.0,73.87,73.87,73.7669,73.7907,43163.0
2019-09-16 10:50:00,93.02,93.12,93.02,93.11,17978.0,73.7986,73.8779,73.7986,73.87,17978.0
2019-09-16 10:55:00,93.17,93.2,93.08,93.12,11568.0,73.9176,73.9414,73.8462,73.8779,11568.0
2019-09-16 11:00:00,93.15,93.28,93.15,93.26,17864.0,73.9017,74.0049,73.9017,73.989,17864.0
2019-09-16 11:05:00,93.25,93.33,93.19,93.29,16282.0,73.9811,74.0445,73.9335,74.0128,16282.0
2019-09-16 11:10:00,93.27,93.29,93.1,93.12,10759.0,73.9969,74.0128,73.8621,73.8779,10759.0
2019-09-16 11:15:00,93.12,93.12,93.01,93.05,14537.0,73.8779,73.8779,73.7907,73.8224,14537.0
2019-09-16 11:20:00,93.06,93.09,92.99,93.09,16699.0,73.8303,73.8541,73.7748,73.8541,16699.0
2019-09-16 11:25:00,93.09,93.11,93.02,93.02,15769.0,73.8541,73.87,73.7986,73.7986,15769.0
2019-09-16 11:30:00,93.05,93.12,92.98,93.07,18791.0,73.8224,73.8779,73.7669,73.8383,18791.0
2019-09-16 11:35:00,93.07,93.17,93.02,93.16,14964.0,73.8383,73.9176,73.7986,73.9097,14964.0
2019-09-16 11:40:00,93.17,93.17,93.05,93.11,18273.0,73.9176,73.9176,73.8224,73.87,18273.0
2019-09-16 11:45:00,93.11,93.13,92.99,93.03,16128.0,73.87,73.8859,73.7748,73.8065,16128.0
2019-09-16 11:50:00,93.02,93.04,92.94,92.94,15295.0,73.7986,73.8145,73.7351,73.7351,15295.0
2019-09-16 11:55:00,92.93,92.98,92.89,92.89,28082.0,73.7272,73.7669,73.6955,73.6955,28082.0
2019-09-16 12:00:00,92.91,92.93,92.84,92.84,32383.0,73.7113,73.7272,73.6558,73.6558,32383.0
2019-09-16 12:05:00,92.85,92.96,92.81,92.93,40300.0,73.6637,73.751,73.632,73.7272,40300.0
2019-09-16 12:10:00,92.96,92.96,92.89,92.94,6066.0,73.751,73.751,73.6955,73.7351,6066.0
2019-09-16 12:15:00,92.93,92.96,92.9,92.96,6209.0,73.7272,73.751,73.7034,73.751,6209.0
2019-09-16 12:20:00,92.97,92.97,92.9,92.93,5826.0,73.7589,73.7589,73.7034,73.7272,5826.0
2019-09-16 12:25:00,92.94,92.94,92.86,92.89,8301.0,73.7351,73.7351,73.6717,73.6955,8301.0
2019-09-16 12:30:00,92.9,92.9,92.85,92.86,7328.0,73.7034,73.7034,73.6637,73.6717,7328.0
2019-09-16 12:35:00,92.85,92.85,92.74,92.77,14840.0,73.6637,73.6637,73.5765,73.6003,14840.0
2019-09-16 12:40:00,92.77,92.81,92.76,92.76,6318.0,73.6003,73.632,73.5923,73.5923,6318.0
2019-09-16 12:45:00,92.78,92.81,92.75,92.78,15266.0,73.6082,73.632,73.5844,73.6082,15266.0
2019-09-16 12:50:00,92.77,92.83,92.74,92.78,17659.0,73.6003,73.6479,73.5765,73.6082,17659.0
2019-09-16 12:55:00,92.78,92.81,92.74,92.75,8146.0,73.6082,73.632,73.5765,73.5844,8146.0
2019-09-16 13:00:00,92.76,92.89,92.74,92.89,27825.0,73.5923,73.6955,73.5765,73.6955,27825.0
2019-09-16 13:05:00,92.9,92.91,92.83,92.87,19626.0,73.7034,73.7113,73.6479,73.6796,19626.0
2019-09-16 13:10:00,92.88,92.91,92.86,92.88,15789.0,73.6875,73.7113,73.6717,73.6875,15789.0
2019-09-16 13:15:00,92.88,92.91,92.87,92.87,13489.0,73.6875,73.7113,73.6796,73.6796,13489.0
2019-09-16 13:20:00,92.88,92.89,92.79,92.8,23758.0,73.6875,73.6955,73.6161,73.6241,23758.0
2019-09-16 13:25:00,92.8,92.81,92.76,92.8,13287.0,73.6241,73.632,73.5923,73.6241,13287.0
2019-09-16 13:30:00,92.8,92.88,92.79,92.88,27181.0,73.6241,73.6875,73.6161,73.6875,27181.0
2019-09-16 13:35:00,92.88,92.9,92.83,92.86,11534.0,73.6875,73.7034,73.6479,73.6717,11534.0
2019-09-16 13:40:00,92.87,92.9,92.86,92.88,11143.0,73.6796,73.7034,73.6717,73.6875,11143.0
2019-09-16 13:45:00,92.89,93.18,92.89,93.16,18623.0,73.6955,73.9255,73.6955,73.9097,18623.0
2019-09-16 13:50:00,93.17,93.22,93.15,93.19,16086.0,73.9176,73.9573,73.9017,73.9335,16086.0
2019-09-16 13:55:00,93.19,93.21,93.15,93.19,18383.0,73.9335,73.9493,73.9017,73.9335,18383.0
2019-09-16 14:00:00,93.19,93.31,93.18,93.29,15740.0,73.9335,74.0287,73.9255,74.0128,15740.0
2019-09-16 14:05:00,93.29,93.33,93.23,93.23,12440.0,74.0128,74.0445,73.9652,73.9652,12440.0
2019-09-16 14:10:00,93.23,93.33,93.23,93.33,13873.0,73.9652,74.0445,73.9652,74.0445,13873.0
2019-09-16 14:15:00,93.32,93.43,93.32,93.41,19281.0,74.0366,74.1239,74.0366,74.108,19281.0
2019-09-16 14:20:00,93.4,93.41,93.27,93.27,18836.0,74.1001,74.108,73.9969,73.9969,18836.0
2019-09-16 14:25:00,93.23,93.25,93.18,93.22,13003.0,73.9652,73.9811,73.9255,73.9573,13003.0
2019-09-16 14:30:00,93.22,93.23,93.13,93.13,12449.0,73.9573,73.9652,73.8859,73.8859,12449.0
2019-09-16 14:35:00,93.14,93.22,93.12,93.22,12998.0,73.8938,73.9573,73.8779,73.9573,12998.0
2019-09-16 14:40:00,93.21,93.26,93.18,93.22,18864.0,73.9493,73.989,73.9255,73.9573,18864.0
2019-09-16 14:45:00,93.22,93.25,93.17,93.25,7327.0,73.9573,73.9811,73.9176,73.9811,7327.0
2019-09-16 14:50:00,93.26,93.26,93.22,93.25,25104.0,73.989,73.989,73.9573,73.9811,25104.0
2019-09-16 14:55:00,93.24,93.28,93.23,93.25,17266.0,73.9731,74.0049,73.9652,73.9811,17266.0
2019-09-16 15:00:00,93.25,93.31,93.21,93.21,18916.0,73.9811,74.0287,73.9493,73.9493,18916.0
2019-09-16 15:05:00,93.2,93.25,93.15,93.25,21145.0,73.9414,73.9811,73.9017,73.9811,21145.0
2019-09-16 15:10:00,93.27,93.35,93.26,93.3,16139.0,73.9969,74.0604,73.989,74.0207,16139.0
2019-09-16 15:15:00,93.3,93.33,93.26,93.29,15826.0,74.0207,74.0445,73.989,74.0128,15826.0
2019-09-16 15:20:00,93.29,93.29,93.23,93.27,20624.0,74.0128,74.0128,73.9652,73.9969,20624.0
2019-09-16 15:25:00,93.26,93.27,93.22,93.23,27953.0,73.989,73.9969,73.9573,73.9652,27953.0
2019-09-16 15:30:00,93.23,93.33,93.23,93.3,27674.0,73.9652,74.0445,73.9652,74.0207,27674.0
2019-09-16 15:35:00,93.31,93.34,93.21,93.23,33528.0,74.0287,74.0525,73.9493,73.9652,33528.0
2019-09-16 15:40:00,93.23,93.26,93.19,93.22,46164.0,73.9652,73.989,73.9335,73.9573,46164.0
2019-09-16 15:45:00,93.22,93.25,93.16,93.2,64676.0,73.9573,73.9811,73.9097,73.9414,64676.0
2019-09-16 15:50:00,93.2,93.26,93.18,93.21,100961.0,73.9414,73.989,73.9255,73.9493,100961.0
2019-09-16 15:55:00,93.21,93.22,93.08,93.12,146391.0,73.9493,73.9573,73.8462,73.8779,146391.0
2019-09-17 09:30:00,93.33,93.88,93.25,93.6,62378.0,74.0445,74.4809,73.9811,74.2587,62378.0
2019-09-17 09:35:00,93.67,93.89,93.64,93.73,15282.0,74.3143,74.4888,74.2905,74.3619,15282.0
2019-09-17 09:40:00,93.67,93.73,93.43,93.43,14648.0,74.3143,74.3619,74.1239,74.1239,14648.0
2019-09-17 09:45:00,93.48,93.66,93.47,93.59,17518.0,74.1635,74.3063,74.1556,74.2508,17518.0
2019-09-17 09:50:00,93.6,93.66,93.52,93.54,19604.0,74.2587,74.3063,74.1953,74.2111,19604.0
2019-09-17 09:55:00,93.56,93.59,93.48,93.48,19788.0,74.227,74.2508,74.1635,74.1635,19788.0
2019-09-17 10:00:00,93.48,93.53,93.43,93.46,14522.0,74.1635,74.2032,74.1239,74.1477,14522.0
2019-09-17 10:05:00,93.44,93.7,93.43,93.7,18967.0,74.1318,74.3381,74.1239,74.3381,18967.0
2019-09-17 10:10:00,93.71,94.05,93.7,93.94,49956.0,74.346,74.6158,74.3381,74.5285,49956.0
2019-09-17 10:15:00,93.95,94.2,93.94,94.17,40824.0,74.5364,74.7348,74.5285,74.711,40824.0
2019-09-17 10:20:00,94.17,94.17,93.93,93.98,26672.0,74.711,74.711,74.5206,74.5602,26672.0
2019-09-17 10:25:00,93.97,94.1,93.96,94.08,12308.0,74.5523,74.6554,74.5444,74.6396,12308.0
2019-09-17 10:30:00,94.1,94.1,93.82,93.82,12639.0,74.6554,74.6554,74.4333,74.4333,12639.0
2019-09-17 10:35:00,93.82,93.84,93.67,93.69,44931.0,74.4333,74.4492,74.3143,74.3301,44931.0
2019-09-17 10:40:00,93.68,93.7,93.63,93.67,62905.0,74.3222,74.3381,74.2825,74.3143,62905.0
2019-09-17 10:45:00,93.66,93.69,93.42,93.42,69699.0,74.3063,74.3301,74.1159,74.1159,69699.0
2019-09-17 10:50:00,93.4,93.5,93.38,93.4,13238.0,74.1001,74.1794,74.0842,74.1001,13238.0
2019-09-17 10:55:00,93.39,93.47,93.34,93.46,27052.0,74.0921,74.1556,74.0525,74.1477,27052.0
2019-09-17 11:00:00,93.43,93.6,93.42,93.59,14988.0,74.1239,74.2587,74.1159,74.2508,14988.0
2019-09-17 11:05:00,93.57,93.6,93.5,93.52,16267.0,74.2349,74.2587,74.1794,74.1953,16267.0
2019-09-17 11:10:00,93.52,93.54,93.41,93.53,18545.0,74.1953,74.2111,74.108,74.2032,18545.0
2019-09-17 11:15:00,93.53,93.53,93.37,93.45,11908.0,74.2032,74.2032,74.0763,74.1397,11908.0
2019-09-17 11:20:00,93.44,93.55,93.42,93.53,13767.0,74.1318,74.2191,74.1159,74.2032,13767.0
2019-09-17 11:25:00,93.51,93.56,93.5,93.54,15251.0,74.1873,74.227,74.1794,74.2111,15251.0
2019-09-17 11:30:00,93.55,93.57,93.41,93.46,18001.0,74.2191,74.2349,74.108,74.1477,18001.0
2019-09-17 11:35:00,93.46,93.51,93.44,93.5,9592.0,74.1477,74.1873,74.1318,74.1794,9592.0
2019-09-17 11:40:00,93.5,93.51,93.45,93.45,9469.0,74.1794,74.1873,74.1397,74.1397,9469.0
2019-09-17 11:45:00,93.47,93.53,93.45,93.51,16354.0,74.1556,74.2032,74.1397,74.1873,16354.0
2019-09-17 11:50:00,93.51,93.52,93.47,93.48,10477.0,74.1873,74.1953,74.1556,74.1635,10477.0
2019-09-17 11:55:00,93.49,93.5,93.42,93.42,10083.0,74.1715,74.1794,74.1159,74.1159,10083.0
2019-09-17 12:00:00,93.4,93.47,93.38,93.38,39306.0,74.1001,74.1556,74.0842,74.0842,39306.0
2019-09-17 12:05:00,93.39,93.42,93.28,93.31,11645.0,74.0921,74.1159,74.0049,74.0287,11645.0
2019-09-17 12:10:00,93.31,93.41,93.31,93.38,11456.0,74.0287,74.108,74.0287,74.0842,11456.0
2019-09-17 12:15:00,93.38,93.4,93.33,93.34,8800.0,74.0842,74.1001,74.0445,74.0525,8800.0
2019-09-17 12:20:00,93.34,93.34,93.31,93.32,9656.0,74.0525,74.0525,74.0287,74.0366,9656.0
2019-09-17 12:25:00,93.32,93.43,93.32,93.39,9143.0,74.0366,74.1239,74.0366,74.0921,9143.0
2019-09-17 12:30:00,93.39,93.44,93.39,93.41,8818.0,74.0921,74.1318,74.0921,74.108,8818.0
2019-09-17 12:35:00,93.42,93.44,93.38,93.39,23278.0,74.1159,74.1318,74.0842,74.0921,23278.0
2019-09-17 12:40:00,93.4,93.45,93.38,93.45,13189.0,74.1001,74.1397,74.0842,74.1397,13189.0
2019-09-17 12:45:00,93.45,93.47,93.44,93.44,27049.0,74.1397,74.1556,74.1318,74.1318,27049.0
2019-09-17 12:50:00,93.45,93.55,93.45,93.51,24209.0,74.1397,74.2191,74.1397,74.1873,24209.0
2019-09-17 12:55:00,93.51,93.51,93.39,93.43,29573.0,74.1873,74.1873,74.0921,74.1239,29573.0
2019-09-17 13:00:00,93.43,93.44,93.33,93.33,17418.0,74.1239,74.1318,74.0445,74.0445,17418.0
2019-09-17 13:05:00,93.34,93.37,93.3,93.33,21683.0,74.0525,74.0763,74.0207,74.0445,21683.0
2019-09-17 13:10:00,93.34,93.37,93.28,93.3,28039.0,74.0525,74.0763,74.0049,74.0207,28039.0
2019-09-17 13:15:00,93.31,93.33,93.28,93.3,21434.0,74.0287,74.0445,74.0049,74.0207,21434.0
2019-09-17 13:20:00,93.31,93.31,93.16,93.22,51513.0,74.0287,74.0287,73.9097,73.9573,51513.0
2019-09-17 13:25:00,93.21,93.28,93.18,93.28,16333.0,73.9493,74.0049,73.9255,74.0049,16333.0
2019-09-17 13:30:00,93.28,93.36,93.28,93.35,17056.0,74.0049,74.0683,74.0049,74.0604,17056.0
2019-09-17 13:35:00,93.34,93.46,93.31,93.44,27324.0,74.0525,74.1477,74.0287,74.1318,27324.0
2019-09-17 13:40:00,93.46,93.53,93.41,93.52,19347.0,74.1477,74.2032,74.108,74.1953,19347.0
2019-09-17 13:45:00,93.51,93.54,93.49,93.52,16577.0,74.1873,74.2111,74.1715,74.1953,16577.0
2019-09-17 13:50:00,93.52,93.52,93.42,93.43,19155.0,74.1953,74.1953,74.1159,74.1239,19155.0
2019-09-17 13:55:00,93.43,93.54,93.4,93.49,26312.0,74.1239,74.2111,74.1001,74.1715,26312.0
2019-09-17 14:00:00,93.51,93.67,93.51,93.65,21288.0,74.1873,74.3143,74.1873,74.2984,21288.0
2019-09-17 14:05:00,93.67,93.67,93.62,93.62,13024.0,74.3143,74.3143,74.2746,74.2746,13024.0
2019-09-17 14:10:00,93.63,93.66,93.58,93.62,13774.0,74.2825,74.3063,74.2429,74.2746,13774.0
2019-09-17 14:15:00,93.61,93.61,93.5,93.51,12925.0,74.2667,74.2667,74.1794,74.1873,12925.0
2019-09-17 14:20:00,93.52,93.54,93.49,93.52,15569.0,74.1953,74.2111,74.1715,74.1953,15569.0
2019-09-17 14:25:00,93.51,93.54,93.5,93.54,13338.0,74.1873,74.2111,74.1794,74.2111,13338.0
2019-09-17 14:30:00,93.55,93.56,93.51,93.55,19734.0,74.2191,74.227,74.1873,74.2191,19734.0
2019-09-17 14:35:00,93.55,93.55,93.51,93.52,19746.0,74.2191,74.2191,74.1873,74.1953,19746.0
2019-09-17 14:40:00,93.52,93.61,93.52,93.59,15535.0,74.1953,74.2667,74.1953,74.2508,15535.0
2019-09-17 14:45:00,93.59,93.62,93.53,93.53,10736.0,74.2508,74.2746,74.2032,74.2032,10736.0
2019-09-17 14:50:00,93.54,93.56,93.5,93.5,15163.0,74.2111,74.227,74.1794,74.1794,15163.0
2019-09-17 14:55:00,93.49,93.53,93.48,93.49,8097.0,74.1715,74.2032,74.1635,74.1715,8097.0
2019-09-17 15:00:00,93.5,93.52,93.41,93.46,11718.0,74.1794,74.1953,74.108,74.1477,11718.0
2019-09-17 15:05:00,93.47,93.49,93.44,93.49,10072.0,74.1556,74.1715,74.1318,74.1715,10072.0
2019-09-17 15:10:00,93.49,93.5,93.39,93.4,18016.0,74.1715,74.1794,74.0921,74.1001,18016.0
2019-09-17 15:15:00,93.4,93.49,93.39,93.49,15253.0,74.1001,74.1715,74.0921,74.1715,15253.0
2019-09-17 15:20:00,93.5,93.53,93.49,93.52,13377.0,74.1794,74.2032,74.1715,74.1953,13377.0
2019-09-17 15:25:00,93.52,93.62,93.52,93.62,18603.0,74.1953,74.2746,74.1953,74.2746,18603.0
2019-09-17 15:30:00,93.62,93.71,93.61,93.69,22388.0,74.2746,74.346,74.2667,74.3301,22388.0
2019-09-17 15:35:00,93.7,93.88,93.68,93.87,35316.0,74.3381,74.4809,74.3222,74.473,35316.0
2019-09-17 15:40:00,93.88,93.91,93.85,93.91,51189.0,74.4809,74.5047,74.4571,74.5047,51189.0
2019-09-17 15:45:00,93.92,93.96,93.89,93.93,43074.0,74.5126,74.5444,74.4888,74.5206,43074.0
2019-09-17 15:50:00,93.92,93.93,93.82,93.89,52275.0,74.5126,74.5206,74.4333,74.4888,52275.0
2019-09-17 15:55:00,93.89,93.92,93.82,93.87,121106.0,74.4888,74.5126,74.4333,74.473,121106.0
2019-09-18 09:30:00,94.29,94.33,94.01,94.28,62263.0,74.8062,74.8379,74.584,74.7982,62263.0
2019-09-18 09:35:00,94.25,94.26,93.86,93.92,15237.0,74.7744,74.7824,74.465,74.5126,15237.0
2019-09-18 09:40:00,93.88,94.1,93.88,93.99,9138.0,74.4809,74.6554,74.4809,74.5682,9138.0
2019-09-18 09:45:00,93.96,94.1,93.96,94.04,49069.0,74.5444,74.6554,74.5444,74.6078,49069.0
2019-09-18 09:50:00,94.07,94.12,93.98,94.01,15512.0,74.6316,74.6713,74.5602,74.584,15512.0
2019-09-18 09:55:00,94.03,94.19,93.99,94.18,18334.0,74.5999,74.7268,74.5682,74.7189,18334.0
2019-09-18 10:00:00,94.18,94.18,94.07,94.17,14557.0,74.7189,74.7189,74.6316,74.711,14557.0
2019-09-18 10:05:00,94.17,94.19,94.07,94.15,26737.0,74.711,74.7268,74.6316,74.6951,26737.0
2019-09-18 10:10:00,94.14,94.24,94.12,94.22,48679.0,74.6872,74.7665,74.6713,74.7506,48679.0
2019-09-18 10:15:00,94.2,94.27,94.14,94.24,21438.0,74.7348,74.7903,74.6872,74.7665,21438.0
2019-09-18 10:20:00,94.25,94.37,94.24,94.25,10611.0,74.7744,74.8696,74.7665,74.7744,10611.0
2019-09-18 10:25:00,94.27,94.35,94.23,94.35,16473.0,74.7903,74.8538,74.7586,74.8538,16473.0
2019-09-18 10:30:00,94.36,94.4,94.31,94.36,28615.0,74.8617,74.8934,74.822,74.8617,28615.0
2019-09-18 10:35:00,94.37,94.42,94.34,94.34,41856.0,74.8696,74.9093,74.8458,74.8458,41856.0
2019-09-18 10:40:00,94.34,94.4,94.34,94.39,11518.0,74.8458,74.8934,74.8458,74.8855,11518.0
2019-09-18 10:45:00,94.39,94.48,94.3,94.48,20367.0,74.8855,74.9569,74.8141,74.9569,20367.0
2019-09-18 10:50:00,94.48,94.61,94.37,94.37,66906.0,74.9569,75.06,74.8696,74.8696,66906.0
2019-09-18 10:55:00,94.33,94.38,94.28,94.32,22588.0,74.8379,74.8776,74.7982,74.83,22588.0
2019-09-18 11:00:00,94.31,94.55,94.31,94.4,51618.0,74.822,75.0124,74.822,74.8934,51618.0
2019-09-18 11:05:00,94.41,94.43,94.36,94.4,7569.0,74.9014,74.9172,74.8617,74.8934,7569.0
2019-09-18 11:10:00,94.4,94.52,94.4,94.46,20070.0,74.8934,74.9886,74.8934,74.941,20070.0
2019-09-18 11:15:00,94.45,94.63,94.45,94.52,44976.0,74.9331,75.0759,74.9331,74.9886,44976.0
2019-09-18 11:20:00,94.52,94.68,94.51,94.63,45238.0,74.9886,75.1156,74.9807,75.0759,45238.0
2019-09-18 11:25:00,94.63,94.68,94.51,94.58,43398.0,75.0759,75.1156,74.9807,75.0362,43398.0
2019-09-18 11:30:00,94.58,94.63,94.51,94.54,29476.0,75.0362,75.0759,74.9807,75.0045,29476.0
2019-09-18 11:35:00,94.54,94.6,94.49,94.53,15811.0,75.0045,75.0521,74.9648,74.9966,15811.0
2019-09-18 11:40:00,94.54,94.54,94.47,94.48,14409.0,75.0045,75.0045,74.949,74.9569,14409.0
2019-09-18 11:45:00,94.47,94.52,94.47,94.48,7557.0,74.949,74.9886,74.949,74.9569,7557.0
2019-09-18 11:50:00,94.48,94.52,94.39,94.43,8720.0,74.9569,74.9886,74.8855,74.9172,8720.0
2019-09-18 11:55:00,94.44,94.5,94.42,94.48,11241.0,74.9252,74.9728,74.9093,74.9569,11241.0
2019-09-18 12:00:00,94.48,94.48,94.38,94.38,8557.0,74.9569,74.9569,74.8776,74.8776,8557.0
2019-09-18 12:05:00,94.37,94.4,94.31,94.31,5695.0,74.8696,74.8934,74.822,74.822,5695.0
2019-09-18 12:10:00,94.29,94.36,94.29,94.35,4986.0,74.8062,74.8617,74.8062,74.8538,4986.0
2019-09-18 12:15:00,94.32,94.33,94.25,94.32,22275.0,74.83,74.8379,74.7744,74.83,22275.0
2019-09-18 12:20:00,94.31,94.35,94.29,94.32,20428.0,74.822,74.8538,74.8062,74.83,20428.0
2019-09-18 12:25:00,94.3,94.37,94.28,94.37,12920.0,74.8141,74.8696,74.7982,74.8696,12920.0
2019-09-18 12:30:00,94.38,94.43,94.36,94.43,4663.0,74.8776,74.9172,74.8617,74.9172,4663.0
2019-09-18 12:35:00,94.42,94.42,94.38,94.4,6663.0,74.9093,74.9093,74.8776,74.8934,6663.0
2019-09-18 12:40:00,94.4,94.42,94.37,94.38,11194.0,74.8934,74.9093,74.8696,74.8776,11194.0
2019-09-18 12:45:00,94.4,94.47,94.4,94.43,7056.0,74.8934,74.949,74.8934,74.9172,7056.0
2019-09-18 12:50:00,94.42,94.5,94.39,94.44,6975.0,74.9093,74.9728,74.8855,74.9252,6975.0
2019-09-18 12:55:00,94.43,94.52,94.43,94.5,3083.0,74.9172,74.9886,74.9172,74.9728,3083.0
2019-09-18 13:00:00,94.5,94.52,94.48,94.49,5134.0,74.9728,74.9886,74.9569,74.9648,5134.0
2019-09-18 13:05:00,94.45,94.49,94.44,94.47,10111.0,74.9331,74.9648,74.9252,74.949,10111.0
2019-09-18 13:10:00,94.47,94.48,94.42,94.44,12915.0,74.949,74.9569,74.9093,74.9252,12915.0
2019-09-18 13:15:00,94.43,94.5,94.41,94.49,12995.0,74.9172,74.9728,74.9014,74.9648,12995.0
2019-09-18 13:20:00,94.49,94.54,94.48,94.5,12946.0,74.9648,75.0045,74.9569,74.9728,12946.0
2019-09-18 13:25:00,94.5,94.54,94.47,94.47,5841.0,74.9728,75.0045,74.949,74.949,5841.0
2019-09-18 13:30:00,94.49,94.49,94.44,94.46,9925.0,74.9648,74.9648,74.9252,74.941,9925.0
2019-09-18 13:35:00,94.48,94.52,94.46,94.5,9097.0,74.9569,74.9886,74.941,74.9728,9097.0
2019-09-18 13:40:00,94.51,94.54,94.45,94.45,7697.0,74.9807,75.0045,74.9331,74.9331,7697.0
2019-09-18 13:45:00,94.46,94.48,94.44,94.46,4438.0,74.941,74.9569,74.9252,74.941,4438.0
2019-09-18 13:50:00,94.46,94.51,94.4,94.44,23850.0,74.941,74.9807,74.8934,74.9252,23850.0
2019-09-18 13:55:00,94.43,94.49,94.35,94.4,14854.0,74.9172,74.9648,74.8538,74.8934,14854.0
2019-09-18 14:00:00,94.39,94.46,93.92,94.09,43664.0,74.8855,74.941,74.5126,74.6475,43664.0
2019-09-18 14:05:00,94.14,94.2,93.98,94.0,19378.0,74.6872,74.7348,74.5602,74.5761,19378.0
2019-09-18 14:10:00,93.97,94.07,93.86,93.91,25115.0,74.5523,74.6316,74.465,74.5047,25115.0
2019-09-18 14:15:00,93.9,93.96,93.78,93.78,16406.0,74.4968,74.5444,74.4015,74.4015,16406.0
2019-09-18 14:20:00,93.78,93.87,93.75,93.87,9534.0,74.4015,74.473,74.3777,74.473,9534.0
2019-09-18 14:25:00,93.85,93.94,93.79,93.9,11716.0,74.4571,74.5285,74.4095,74.4968,11716.0
2019-09-18 14:30:00,93.91,94.1,93.88,94.06,16645.0,74.5047,74.6554,74.4809,74.6237,16645.0
2019-09-18 14:35:00,94.04,94.05,93.87,93.9,26443.0,74.6078,74.6158,74.473,74.4968,26443.0
2019-09-18 14:40:00,93.88,93.89,93.78,93.78,28120.0,74.4809,74.4888,74.4015,74.4015,28120.0
2019-09-18 14:45:00,93.77,93.77,93.51,93.65,20091.0,74.3936,74.3936,74.1873,74.2984,20091.0
2019-09-18 14:50:00,93.65,94.08,93.64,94.01,30510.0,74.2984,74.6396,74.2905,74.584,30510.0
2019-09-18 14:55:00,94.02,94.07,93.94,94.02,14197.0,74.592,74.6316,74.5285,74.592,14197.0
2019-09-18 15:00:00,94.03,94.04,93.9,93.98,7885.0,74.5999,74.6078,74.4968,74.5602,7885.0
2019-09-18 15:05:00,93.96,94.03,93.93,93.98,8405.0,74.5444,74.5999,74.5206,74.5602,8405.0
2019-09-18 15:10:00,93.98,94.03,93.93,94.02,18710.0,74.5602,74.5999,74.5206,74.592,18710.0
2019-09-18 15:15:00,94.03,94.13,94.0,94.09,17725.0,74.5999,74.6792,74.5761,74.6475,17725.0
2019-09-18 15:20:00,94.08,94.13,94.0,94.04,43412.0,74.6396,74.6792,74.5761,74.6078,43412.0
2019-09-18 15:25:00,94.04,94.08,93.99,94.0,29568.0,74.6078,74.6396,74.5682,74.5761,29568.0
2019-09-18 15:30:00,94.02,94.14,93.97,94.14,35813.0,74.592,74.6872,74.5523,74.6872,35813.0
2019-09-18 15:35:00,94.13,94.25,94.11,94.22,31918.0,74.6792,74.7744,74.6634,74.7506,31918.0
2019-09-18 15:40:00,94.23,94.31,94.17,94.29,38205.0,74.7586,74.822,74.711,74.8062,38205.0
2019-09-18 15:45:00,94.29,94.29,94.18,94.18,38986.0,74.8062,74.8062,74.7189,74.7189,38986.0
2019-09-18 15:50:00,94.17,94.23,94.07,94.18,68432.0,74.711,74.7586,74.6316,74.7189,68432.0
2019-09-18 15:55:00,94.18,94.26,94.11,94.26,157511.0,74.7189,74.7824,74.6634,74.7824,157511.0
2019-09-19 09:30:00,94.55,94.55,94.25,94.32,35526.0,75.0124,75.0124,74.7744,74.83,35526.0
2019-09-19 09:35:00,94.36,94.56,94.2,94.29,9051.0,74.8617,75.0204,74.7348,74.8062,9051.0
2019-09-19 09:40:00,94.31,94.31,94.15,94.19,10127.0,74.822,74.822,74.6951,74.7268,10127.0
2019-09-19 09:45:00,94.2,94.23,94.04,94.11,9637.0,74.7348,74.7586,74.6078,74.6634,9637.0
2019-09-19 09:50:00,94.03,94.18,94.02,94.11,7582.0,74.5999,74.7189,74.592,74.6634,7582.0
2019-09-19 09:55:00,94.11,94.13,94.03,94.05,11667.0,74.6634,74.6792,74.5999,74.6158,11667.0
2019-09-19 10:00:00,94.07,94.1,94.0,94.06,5852.0,74.6316,74.6554,74.5761,74.6237,5852.0
2019-09-19 10:05:00,94.02,94.23,94.01,94.15,35328.0,74.592,74.7586,74.584,74.6951,35328.0
2019-09-19 10:10:00,94.14,94.17,94.06,94.1,5979.0,74.6872,74.711,74.6237,74.6554,5979.0
2019-09-19 10:15:00,94.11,94.14,94.08,94.14,6148.0,74.6634,74.6872,74.6396,74.6872,6148.0
2019-09-19 10:20:00,94.09,94.14,94.0,94.0,8840.0,74.6475,74.6872,74.5761,74.5761,8840.0
2019-09-19 10:25:00,94.0,94.09,93.98,94.05,5908.0,74.5761,74.6475,74.5602,74.6158,5908.0
2019-09-19 10:30:00,94.07,94.09,93.96,94.01,8995.0,74.6316,74.6475,74.5444,74.584,8995.0
2019-09-19 10:35:00,94.0,94.05,93.97,94.05,7917.0,74.5761,74.6158,74.5523,74.6158,7917.0
2019-09-19 10:40:00,94.02,94.09,94.0,94.06,7324.0,74.592,74.6475,74.5761,74.6237,7324.0
2019-09-19 10:45:00,94.02,94.04,93.98,94.03,6371.0,74.592,74.6078,74.5602,74.5999,6371.0
2019-09-19 10:50:00,94.04,94.04,93.89,93.93,19164.0,74.6078,74.6078,74.4888,74.5206,19164.0
2019-09-19 10:55:00,93.89,93.9,93.84,93.85,15704.0,74.4888,74.4968,74.4492,74.4571,15704.0
2019-09-19 11:00:00,93.88,93.89,93.76,93.82,9816.0,74.4809,74.4888,74.3857,74.4333,9816.0
2019-09-19 11:05:00,93.8,93.84,93.78,93.79,16209.0,74.4174,74.4492,74.4015,74.4095,16209.0
2019-09-19 11:10:00,93.8,93.88,93.79,93.88,10384.0,74.4174,74.4809,74.4095,74.4809,10384.0
2019-09-19 11:15:00,93.85,93.99,93.85,93.97,7732.0,74.4571,74.5682,74.4571,74.5523,7732.0
2019-09-19 11:20:00,94.01,94.03,93.97,94.03,5187.0,74.584,74.5999,74.5523,74.5999,5187.0
2019-09-19 11:25:00,94.03,94.04,94.0,94.04,9396.0,74.5999,74.6078,74.5761,74.6078,9396.0
2019-09-19 11:30:00,94.05,94.09,94.04,94.09,11776.0,74.6158,74.6475,74.6078,74.6475,11776.0
2019-09-19 11:35:00,94.1,94.1,94.04,94.05,10696.0,74.6554,74.6554,74.6078,74.6158,10696.0
2019-09-19 11:40:00,94.06,94.06,93.97,93.97,10957.0,74.6237,74.6237,74.5523,74.5523,10957.0
2019-09-19 11:45:00,93.96,94.06,93.96,94.05,4336.0,74.5444,74.6237,74.5444,74.6158,4336.0
2019-09-19 11:50:00,94.06,94.09,94.04,94.06,15225.0,74.6237,74.6475,74.6078,74.6237,15225.0
2019-09-19 11:55:00,94.06,94.23,94.06,94.23,9494.0,74.6237,74.7586,74.6237,74.7586,9494.0
2019-09-19 12:00:00,94.21,94.22,94.17,94.22,7535.0,74.7427,74.7506,74.711,74.7506,7535.0
2019-09-19 12:05:00,94.21,94.24,94.21,94.21,7272.0,74.7427,74.7665,74.7427,74.7427,7272.0
2019-09-19 12:10:00,94.22,94.23,94.18,94.2,4958.0,74.7506,74.7586,74.7189,74.7348,4958.0
2019-09-19 12:15:00,94.2,94.27,94.2,94.27,7802.0,74.7348,74.7903,74.7348,74.7903,7802.0
2019-09-19 12:20:00,94.26,94.42,94.25,94.42,27223.0,74.7824,74.9093,74.7744,74.9093,27223.0
2019-09-19 12:25:00,94.41,94.41,94.31,94.33,6867.0,74.9014,74.9014,74.822,74.8379,6867.0
2019-09-19 12:30:00,94.31,94.34,94.3,94.3,3767.0,74.822,74.8458,74.8141,74.8141,3767.0
2019-09-19 12:35:00,94.29,94.31,94.24,94.25,14471.0,74.8062,74.822,74.7665,74.7744,14471.0
2019-09-19 12:40:00,94.24,94.3,94.22,94.27,7256.0,74.7665,74.8141,74.7506,74.7903,7256.0
2019-09-19 12:45:00,94.28,94.35,94.28,94.33,3780.0,74.7982,74.8538,74.7982,74.8379,3780.0
2019-09-19 12:50:00,94.33,94.34,94.29,94.3,5081.0,74.8379,74.8458,74.8062,74.8141,5081.0
2019-09-19 12:55:00,94.31,94.33,94.29,94.3,3444.0,74.822,74.8379,74.8062,74.8141,3444.0
2019-09-19 13:00:00,94.3,94.38,94.3,94.37,5521.0,74.8141,74.8776,74.8141,74.8696,5521.0
2019-09-19 13:05:00,94.37,94.39,94.35,94.37,4985.0,74.8696,74.8855,74.8538,74.8696,4985.0
2019-09-19 13:10:00,94.37,94.37,94.3,94.35,19001.0,74.8696,74.8696,74.8141,74.8538,19001.0
2019-09-19 13:15:00,94.35,94.37,94.29,94.35,17030.0,74.8538,74.8696,74.8062,74.8538,17030.0
2019-09-19 13:20:00,94.34,94.4,94.34,94.4,16947.0,74.8458,74.8934,74.8458,74.8934,16947.0
2019-09-19 13:25:00,94.39,94.4,94.35,94.35,7413.0,74.8855,74.8934,74.8538,74.8538,7413.0
2019-09-19 13:30:00,94.38,94.4,94.3,94.35,10664.0,74.8776,74.8934,74.8141,74.8538,10664.0
2019-09-19 13:35:00,94.36,94.38,94.34,94.35,3904.0,74.8617,74.8776,74.8458,74.8538,3904.0
2019-09-19 13:40:00,94.38,94.38,94.31,94.37,7509.0,74.8776,74.8776,74.822,74.8696,7509.0
2019-09-19 13:45:00,94.37,94.4,94.36,94.39,6341.0,74.8696,74.8934,74.8617,74.8855,6341.0
2019-09-19 13:50:00,94.39,94.45,94.39,94.41,7232.0,74.8855,74.9331,74.8855,74.9014,7232.0
2019-09-19 13:55:00,94.41,94.43,94.38,94.41,6528.0,74.9014,74.9172,74.8776,74.9014,6528.0
2019-09-19 14:00:00,94.41,94.42,94.37,94.38,5270.0,74.9014,74.9093,74.8696,74.8776,5270.0
2019-09-19 14:05:00,94.37,94.37,94.31,94.33,14213.0,74.8696,74.8696,74.822,74.8379,14213.0
2019-09-19 14:10:00,94.34,94.34,94.31,94.33,8271.0,74.8458,74.8458,74.822,74.8379,8271.0
2019-09-19 14:15:00,94.34,94.35,94.33,94.34,8853.0,74.8458,74.8538,74.8379,74.8458,8853.0
2019-09-19 14:20:00,94.33,94.35,94.24,94.26,10949.0,74.8379,74.8538,74.7665,74.7824,10949.0
2019-09-19 14:25:00,94.25,94.3,94.25,94.28,8328.0,74.7744,74.8141,74.7744,74.7982,8328.0
2019-09-19 14:30:00,94.28,94.28,94.2,94.2,8747.0,74.7982,74.7982,74.7348,74.7348,8747.0
2019-09-19 14:35:00,94.19,94.22,94.17,94.22,10092.0,74.7268,74.7506,74.711,74.7506,10092.0
2019-09-19 14:40:00,94.22,94.27,94.2,94.26,8477.0,74.7506,74.7903,74.7348,74.7824,8477.0
2019-09-19 14:45:00,94.27,94.3,94.22,94.29,15623.0,74.7903,74.8141,74.7506,74.8062,15623.0
2019-09-19 14:50:00,94.28,94.4,94.28,94.38,9221.0,74.7982,74.8934,74.7982,74.8776,9221.0
2019-09-19 14:55:00,94.37,94.39,94.35,94.38,11135.0,74.8696,74.8855,74.8538,74.8776,11135.0
2019-09-19 15:00:00,94.39,94.41,94.34,94.41,13045.0,74.8855,74.9014,74.8458,74.9014,13045.0
2019-09-19 15:05:00,94.41,94.47,94.38,94.46,12212.0,74.9014,74.949,74.8776,74.941,12212.0
2019-09-19 15:10:00,94.48,94.48,94.43,94.45,6920.0,74.9569,74.9569,74.9172,74.9331,6920.0
2019-09-19 15:15:00,94.45,94.49,94.45,94.47,14945.0,74.9331,74.9648,74.9331,74.949,14945.0
2019-09-19 15:20:00,94.47,94.5,94.43,94.48,29073.0,74.949,74.9728,74.9172,74.9569,29073.0
2019-09-19 15:25:00,94.49,94.51,94.39,94.4,21257.0,74.9648,74.9807,74.8855,74.8934,21257.0
2019-09-19 15:30:00,94.38,94.41,94.33,94.4,20654.0,74.8776,74.9014,74.8379,74.8934,20654.0
2019-09-19 15:35:00,94.4,94.43,94.35,94.38,27282.0,74.8934,74.9172,74.8538,74.8776,27282.0
2019-09-19 15:40:00,94.37,94.37,94.3,94.3,24611.0,74.8696,74.8696,74.8141,74.8141,24611.0
2019-09-19 15:45:00,94.3,94.31,94.26,94.26,31846.0,74.8141,74.822,74.7824,74.7824,31846.0
2019-09-19 15:50:00,94.26,94.26,94.18,94.24,39608.0,74.7824,74.7824,74.7189,74.7665,39608.0
2019-09-19 15:55:00,94.26,94.56,94.26,94.49,207854.0,74.7824,75.0204,74.7824,74.9648,207854.0
2019-09-20 09:30:00,95.21,95.21,94.73,94.82,1156755.0,75.5361,75.5361,75.1552,75.2266,1156755.0
2019-09-20 09:35:00,94.84,94.99,94.71,94.78,23662.0,75.2425,75.3615,75.1394,75.1949,23662.0
2019-09-20 09:40:00,94.78,94.83,94.55,94.58,18465.0,75.1949,75.2346,75.0124,75.0362,18465.0
2019-09-20 09:45:00,94.61,94.71,94.55,94.56,16719.0,75.06,75.1394,75.0124,75.0204,16719.0
2019-09-20 09:50:00,94.59,94.69,94.49,94.64,20579.0,75.0442,75.1235,74.9648,75.0838,20579.0
2019-09-20 09:55:00,94.62,94.66,94.45,94.49,23870.0,75.068,75.0997,74.9331,74.9648,23870.0
2019-09-20 10:00:00,94.5,94.55,94.24,94.28,21595.0,74.9728,75.0124,74.7665,74.7982,21595.0
2019-09-20 10:05:00,94.29,94.54,94.29,94.54,11217.0,74.8062,75.0045,74.8062,75.0045,11217.0
2019-09-20 10:10:00,94.53,94.54,94.41,94.43,17128.0,74.9966,75.0045,74.9014,74.9172,17128.0
2019-09-20 10:15:00,94.47,94.7,94.47,94.64,14049.0,74.949,75.1314,74.949,75.0838,14049.0
2019-09-20 10:20:00,94.67,94.79,94.66,94.75,13326.0,75.1076,75.2028,75.0997,75.1711,13326.0
2019-09-20 10:25:00,94.76,94.77,94.6,94.61,17718.0,75.179,75.187,75.0521,75.06,17718.0
2019-09-20 10:30:00,94.6,94.8,94.57,94.64,50848.0,75.0521,75.2108,75.0283,75.0838,50848.0
2019-09-20 10:35:00,94.64,94.78,94.64,94.77,32708.0,75.0838,75.1949,75.0838,75.187,32708.0
2019-09-20 10:40:00,94.77,94.78,94.67,94.69,11508.0,75.187,75.1949,75.1076,75.1235,11508.0
2019-09-20 10:45:00,94.7,94.71,94.6,94.63,42115.0,75.1314,75.1394,75.0521,75.0759,42115.0
2019-09-20 10:50:00,94.63,94.87,94.62,94.83,50455.0,75.0759,75.2663,75.068,75.2346,50455.0
2019-09-20 10:55:00,94.82,94.83,94.73,94.78,6433.0,75.2266,75.2346,75.1552,75.1949,6433.0
2019-09-20 11:00:00,94.79,94.79,94.69,94.7,7278.0,75.2028,75.2028,75.1235,75.1314,7278.0
2019-09-20 11:05:00,94.7,94.84,94.7,94.82,9206.0,75.1314,75.2425,75.1314,75.2266,9206.0
2019-09-20 11:10:00,94.82,94.87,94.77,94.87,8940.0,75.2266,75.2663,75.187,75.2663,8940.0
2019-09-20 11:15:00,94.86,94.87,94.79,94.79,7748.0,75.2584,75.2663,75.2028,75.2028,7748.0
2019-09-20 11:20:00,94.79,94.95,94.79,94.89,12099.0,75.2028,75.3298,75.2028,75.2822,12099.0
2019-09-20 11:25:00,94.89,94.97,94.89,94.91,15442.0,75.2822,75.3456,75.2822,75.298,15442.0
2019-09-20 11:30:00,94.92,95.0,94.91,94.95,15112.0,75.306,75.3695,75.298,75.3298,15112.0
2019-09-20 11:35:00,94.93,94.97,94.88,94.96,19211.0,75.3139,75.3456,75.2742,75.3377,19211.0
2019-09-20 11:40:00,94.97,94.99,94.86,94.86,19689.0,75.3456,75.3615,75.2584,75.2584,19689.0
2019-09-20 11:45:00,94.86,94.97,94.83,94.95,13983.0,75.2584,75.3456,75.2346,75.3298,13983.0
2019-09-20 11:50:00,94.95,95.02,94.94,94.99,22605.0,75.3298,75.3853,75.3218,75.3615,22605.0
2019-09-20 11:55:00,94.98,95.02,94.95,94.97,13729.0,75.3536,75.3853,75.3298,75.3456,13729.0
2019-09-20 12:00:00,94.97,95.03,94.96,94.99,8836.0,75.3456,75.3933,75.3377,75.3615,8836.0
2019-09-20 12:05:00,94.98,95.02,94.96,94.97,17929.0,75.3536,75.3853,75.3377,75.3456,17929.0
2019-09-20 12:10:00,94.97,94.98,94.93,94.95,9937.0,75.3456,75.3536,75.3139,75.3298,9937.0
2019-09-20 12:15:00,94.96,95.05,94.96,95.0,28445.0,75.3377,75.4091,75.3377,75.3695,28445.0
2019-09-20 12:20:00,95.0,95.03,94.95,94.96,6951.0,75.3695,75.3933,75.3298,75.3377,6951.0
2019-09-20 12:25:00,94.96,95.06,94.93,95.04,15804.0,75.3377,75.4171,75.3139,75.4012,15804.0
2019-09-20 12:30:00,95.04,95.07,95.0,95.03,12202.0,75.4012,75.425,75.3695,75.3933,12202.0
2019-09-20 12:35:00,95.02,95.07,94.96,94.97,10036.0,75.3853,75.425,75.3377,75.3456,10036.0
2019-09-20 12:40:00,94.95,95.01,94.95,95.01,9660.0,75.3298,75.3774,75.3298,75.3774,9660.0
2019-09-20 12:45:00,95.01,95.08,94.99,95.06,11249.0,75.3774,75.4329,75.3615,75.4171,11249.0
2019-09-20 12:50:00,95.06,95.06,95.0,95.02,13835.0,75.4171,75.4171,75.3695,75.3853,13835.0
2019-09-20 12:55:00,95.03,95.08,95.02,95.07,14066.0,75.3933,75.4329,75.3853,75.425,14066.0
2019-09-20 13:00:00,95.08,95.14,95.07,95.1,32966.0,75.4329,75.4805,75.425,75.4488,32966.0
2019-09-20 13:05:00,95.11,95.19,95.1,95.16,16557.0,75.4567,75.5202,75.4488,75.4964,16557.0
2019-09-20 13:10:00,95.16,95.28,95.09,95.09,52521.0,75.4964,75.5916,75.4409,75.4409,52521.0
2019-09-20 13:15:00,95.09,95.19,94.86,95.08,33794.0,75.4409,75.5202,75.2584,75.4329,33794.0
2019-09-20 13:20:00,95.08,95.13,95.03,95.04,13801.0,75.4329,75.4726,75.3933,75.4012,13801.0
2019-09-20 13:25:00,95.06,95.08,95.0,95.01,16025.0,75.4171,75.4329,75.3695,75.3774,16025.0
2019-09-20 13:30:00,95.03,95.03,94.92,94.95,29859.0,75.3933,75.3933,75.306,75.3298,29859.0
2019-09-20 13:35:00,94.95,95.08,94.95,95.08,14283.0,75.3298,75.4329,75.3298,75.4329,14283.0
2019-09-20 13:40:00,95.09,95.2,95.09,95.16,21627.0,75.4409,75.5281,75.4409,75.4964,21627.0
2019-09-20 13:45:00,95.14,95.16,95.1,95.15,20851.0,75.4805,75.4964,75.4488,75.4885,20851.0
2019-09-20 13:50:00,95.15,95.18,95.07,95.08,11485.0,75.4885,75.5123,75.425,75.4329,11485.0
2019-09-20 13:55:00,95.07,95.2,95.06,95.2,28794.0,75.425,75.5281,75.4171,75.5281,28794.0
2019-09-20 14:00:00,95.2,95.3,95.18,95.27,61803.0,75.5281,75.6075,75.5123,75.5837,61803.0
2019-09-20 14:05:00,95.28,95.28,95.06,95.08,13227.0,75.5916,75.5916,75.4171,75.4329,13227.0
2019-09-20 14:10:00,95.08,95.08,95.02,95.02,9425.0,75.4329,75.4329,75.3853,75.3853,9425.0
2019-09-20 14:15:00,95.03,95.06,94.9,94.94,17174.0,75.3933,75.4171,75.2901,75.3218,17174.0
2019-09-20 14:20:00,94.94,95.0,94.93,95.0,10600.0,75.3218,75.3695,75.3139,75.3695,10600.0
2019-09-20 14:25:00,95.01,95.1,95.0,95.08,25976.0,75.3774,75.4488,75.3695,75.4329,25976.0
2019-09-20 14:30:00,95.07,95.13,95.04,95.11,13278.0,75.425,75.4726,75.4012,75.4567,13278.0
2019-09-20 14:35:00,95.1,95.17,95.08,95.08,21259.0,75.4488,75.5043,75.4329,75.4329,21259.0
2019-09-20 14:40:00,95.09,95.15,95.08,95.12,9210.0,75.4409,75.4885,75.4329,75.4647,9210.0
2019-09-20 14:45:00,95.1,95.11,95.08,95.1,9848.0,75.4488,75.4567,75.4329,75.4488,9848.0
2019-09-20 14:50:00,95.09,95.13,95.05,95.07,19293.0,75.4409,75.4726,75.4091,75.425,19293.0
2019-09-20 14:55:00,95.07,95.13,95.06,95.09,13970.0,75.425,75.4726,75.4171,75.4409,13970.0
2019-09-20 15:00:00,95.09,95.12,95.08,95.09,15063.0,75.4409,75.4647,75.4329,75.4409,15063.0
2019-09-20 15:05:00,95.11,95.14,95.08,95.09,12034.0,75.4567,75.4805,75.4329,75.4409,12034.0
2019-09-20 15:10:00,95.09,95.11,95.08,95.11,34456.0,75.4409,75.4567,75.4329,75.4567,34456.0
2019-09-20 15:15:00,95.11,95.17,95.11,95.16,23753.0,75.4567,75.5043,75.4567,75.4964,23753.0
2019-09-20 15:20:00,95.16,95.18,95.09,95.11,30636.0,75.4964,75.5123,75.4409,75.4567,30636.0
2019-09-20 15:25:00,95.11,95.24,95.1,95.23,15683.0,75.4567,75.5599,75.4488,75.5519,15683.0
2019-09-20 15:30:00,95.23,95.26,95.11,95.15,24212.0,75.5519,75.5757,75.4567,75.4885,24212.0
2019-09-20 15:35:00,95.15,95.22,95.09,95.22,34987.0,75.4885,75.544,75.4409,75.544,34987.0
2019-09-20 15:40:00,95.23,95.31,95.23,95.25,61042.0,75.5519,75.6154,75.5519,75.5678,61042.0
2019-09-20 15:45:00,95.24,95.27,95.16,95.25,65757.0,75.5599,75.5837,75.4964,75.5678,65757.0
2019-09-20 15:50:00,95.25,95.38,95.24,95.36,114318.0,75.5678,75.6709,75.5599,75.6551,114318.0
2019-09-20 15:55:00,95.35,95.44,95.23,95.23,215567.0,75.6471,75.7185,75.5519,75.5519,215567.0
2019-09-23 09:30:00,95.29,95.39,95.12,95.12,44394.0,75.5995,75.6789,75.4647,75.4647,44394.0
2019-09-23 09:35:00,95.2,95.32,95.15,95.19,21226.0,75.5281,75.6233,75.4885,75.5202,21226.0
2019-09-23 09:40:00,95.2,95.27,95.08,95.26,13003.0,75.5281,75.5837,75.4329,75.5757,13003.0
2019-09-23 09:45:00,95.26,95.4,95.2,95.35,19541.0,75.5757,75.6868,75.5281,75.6471,19541.0
2019-09-23 09:50:00,95.36,95.36,95.23,95.29,9443.0,75.6551,75.6551,75.5519,75.5995,9443.0
2019-09-23 09:55:00,95.26,95.37,95.26,95.36,10959.0,75.5757,75.663,75.5757,75.6551,10959.0
2019-09-23 10:00:00,95.37,95.41,95.28,95.37,10768.0,75.663,75.6947,75.5916,75.663,10768.0
2019-09-23 10:05:00,95.32,95.42,95.32,95.4,9161.0,75.6233,75.7027,75.6233,75.6868,9161.0
2019-09-23 10:10:00,95.4,95.51,95.4,95.48,15036.0,75.6868,75.7741,75.6868,75.7503,15036.0
2019-09-23 10:15:00,95.47,95.49,95.42,95.48,12254.0,75.7423,75.7582,75.7027,75.7503,12254.0
2019-09-23 10:20:00,95.46,95.49,95.41,95.41,8561.0,75.7344,75.7582,75.6947,75.6947,8561.0
2019-09-23 10:25:00,95.39,95.41,95.35,95.39,16246.0,75.6789,75.6947,75.6471,75.6789,16246.0
2019-09-23 10:30:00,95.38,95.38,95.17,95.2,8714.0,75.6709,75.6709,75.5043,75.5281,8714.0
2019-09-23 10:35:00,95.2,95.21,95.13,95.18,6346.0,75.5281,75.5361,75.4726,75.5123,6346.0
2019-09-23 10:40:00,95.17,95.27,95.15,95.27,27955.0,75.5043,75.5837,75.4885,75.5837,27955.0
2019-09-23 10:45:00,95.3,95.37,95.26,95.34,9998.0,75.6075,75.663,75.5757,75.6392,9998.0
2019-09-23 10:50:00,95.31,95.38,95.29,95.3,5870.0,75.6154,75.6709,75.5995,75.6075,5870.0
2019-09-23 10:55:00,95.32,95.34,95.24,95.25,7087.0,75.6233,75.6392,75.5599,75.5678,7087.0
2019-09-23 11:00:00,95.27,95.34,95.17,95.34,17247.0,75.5837,75.6392,75.5043,75.6392,17247.0
2019-09-23 11:05:00,95.34,95.4,95.28,95.31,6433.0,75.6392,75.6868,75.5916,75.6154,6433.0
2019-09-23 11:10:00,95.32,95.32,95.23,95.31,17113.0,75.6233,75.6233,75.5519,75.6154,17113.0
2019-09-23 11:15:00,95.32,95.39,95.28,95.28,4944.0,75.6233,75.6789,75.5916,75.5916,4944.0
2019-09-23 11:20:00,95.27,95.32,95.23,95.29,9902.0,75.5837,75.6233,75.5519,75.5995,9902.0
2019-09-23 11:25:00,95.32,95.37,95.26,95.27,13694.0,75.6233,75.663,75.5757,75.5837,13694.0
2019-09-23 11:30:00,95.29,95.35,95.27,95.29,5967.0,75.5995,75.6471,75.5837,75.5995,5967.0
2019-09-23 11:35:00,95.28,95.31,95.21,95.24,4874.0,75.5916,75.6154,75.5361,75.5599,4874.0
2019-09-23 11:40:00,95.25,95.25,95.18,95.25,7036.0,75.5678,75.5678,75.5123,75.5678,7036.0
2019-09-23 11:45:00,95.22,95.29,95.21,95.23,7655.0,75.544,75.5995,75.5361,75.5519,7655.0
2019-09-23 11:50:00,95.25,95.28,95.24,95.26,4266.0,75.5678,75.5916,75.5599,75.5757,4266.0
2019-09-23 11:55:00,95.25,95.3,95.15,95.2,12157.0,75.5678,75.6075,75.4885,75.5281,12157.0
2019-09-23 12:00:00,95.2,95.3,95.2,95.29,8861.0,75.5281,75.6075,75.5281,75.5995,8861.0
2019-09-23 12:05:00,95.29,95.29,95.24,95.25,11837.0,75.5995,75.5995,75.5599,75.5678,11837.0
2019-09-23 12:10:00,95.25,95.25,95.16,95.18,6355.0,75.5678,75.5678,75.4964,75.5123,6355.0
2019-09-23 12:15:00,95.18,95.26,95.17,95.26,8057.0,75.5123,75.5757,75.5043,75.5757,8057.0
2019-09-23 12:20:00,95.27,95.36,95.27,95.36,9605.0,75.5837,75.6551,75.5837,75.6551,9605.0
2019-09-23 12:25:00,95.34,95.35,95.3,95.32,6282.0,75.6392,75.6471,75.6075,75.6233,6282.0
2019-09-23 12:30:00,95.31,95.38,95.29,95.36,10262.0,75.6154,75.6709,75.5995,75.6551,10262.0
2019-09-23 12:35:00,95.36,95.48,95.35,95.47,6096.0,75.6551,75.7503,75.6471,75.7423,6096.0
2019-09-23 12:40:00,95.48,95.56,95.46,95.54,9517.0,75.7503,75.8137,75.7344,75.7979,9517.0
2019-09-23 12:45:00,95.54,95.57,95.51,95.56,13179.0,75.7979,75.8217,75.7741,75.8137,13179.0
2019-09-23 12:50:00,95.55,95.56,95.45,95.5,16662.0,75.8058,75.8137,75.7265,75.7661,16662.0
2019-09-23 12:55:00,95.48,95.63,95.46,95.58,20204.0,75.7503,75.8693,75.7344,75.8296,20204.0
2019-09-23 13:00:00,95.58,95.6,95.46,95.52,15029.0,75.8296,75.8455,75.7344,75.782,15029.0
2019-09-23 13:05:00,95.53,95.59,95.51,95.56,6131.0,75.7899,75.8375,75.7741,75.8137,6131.0
2019-09-23 13:10:00,95.58,95.64,95.56,95.63,7103.0,75.8296,75.8772,75.8137,75.8693,7103.0
2019-09-23 13:15:00,95.64,95.66,95.6,95.65,3486.0,75.8772,75.8931,75.8455,75.8851,3486.0
2019-09-23 13:20:00,95.64,95.66,95.61,95.63,6419.0,75.8772,75.8931,75.8534,75.8693,6419.0
2019-09-23 13:25:00,95.63,95.67,95.63,95.65,5979.0,75.8693,75.901,75.8693,75.8851,5979.0
2019-09-23 13:30:00,95.66,95.7,95.63,95.67,8907.0,75.8931,75.9248,75.8693,75.901,8907.0
2019-09-23 13:35:00,95.65,95.69,95.6,95.62,9104.0,75.8851,75.9169,75.8455,75.8613,9104.0
2019-09-23 13:40:00,95.59,95.59,95.47,95.5,12661.0,75.8375,75.8375,75.7423,75.7661,12661.0
2019-09-23 13:45:00,95.49,95.57,95.46,95.51,28273.0,75.7582,75.8217,75.7344,75.7741,28273.0
2019-09-23 13:50:00,95.53,95.57,95.51,95.57,7289.0,75.7899,75.8217,75.7741,75.8217,7289.0
2019-09-23 13:55:00,95.6,95.65,95.57,95.58,32490.0,75.8455,75.8851,75.8217,75.8296,32490.0
2019-09-23 14:00:00,95.59,95.6,95.52,95.54,11379.0,75.8375,75.8455,75.782,75.7979,11379.0
2019-09-23 14:05:00,95.54,95.55,95.47,95.48,5891.0,75.7979,75.8058,75.7423,75.7503,5891.0
2019-09-23 14:10:00,95.48,95.51,95.42,95.46,18406.0,75.7503,75.7741,75.7027,75.7344,18406.0
2019-09-23 14:15:00,95.46,95.5,95.46,95.48,41197.0,75.7344,75.7661,75.7344,75.7503,41197.0
2019-09-23 14:20:00,95.47,95.5,95.44,95.47,12716.0,75.7423,75.7661,75.7185,75.7423,12716.0
2019-09-23 14:25:00,95.46,95.47,95.41,95.41,8088.0,75.7344,75.7423,75.6947,75.6947,8088.0
2019-09-23 14:30:00,95.42,95.47,95.42,95.45,8877.0,75.7027,75.7423,75.7027,75.7265,8877.0
2019-09-23 14:35:00,95.45,95.49,95.43,95.45,6380.0,75.7265,75.7582,75.7106,75.7265,6380.0
2019-09-23 14:40:00,95.42,95.55,95.42,95.55,18512.0,75.7027,75.8058,75.7027,75.8058,18512.0
2019-09-23 14:45:00,95.54,95.55,95.52,95.53,6828.0,75.7979,75.8058,75.782,75.7899,6828.0
2019-09-23 14:50:00,95.52,95.59,95.52,95.53,13831.0,75.782,75.8375,75.782,75.7899,13831.0
2019-09-23 14:55:00,95.52,95.54,95.49,95.52,6377.0,75.782,75.7979,75.7582,75.782,6377.0
2019-09-23 15:00:00,95.53,95.59,95.53,95.57,11367.0,75.7899,75.8375,75.7899,75.8217,11367.0
2019-09-23 15:05:00,95.58,95.66,95.57,95.66,17213.0,75.8296,75.8931,75.8217,75.8931,17213.0
2019-09-23 15:10:00,95.66,95.7,95.63,95.64,18803.0,75.8931,75.9248,75.8693,75.8772,18803.0
2019-09-23 15:15:00,95.65,95.72,95.64,95.68,20914.0,75.8851,75.9407,75.8772,75.9089,20914.0
2019-09-23 15:20:00,95.68,95.7,95.64,95.68,21175.0,75.9089,75.9248,75.8772,75.9089,21175.0
2019-09-23 15:25:00,95.66,95.66,95.57,95.59,19224.0,75.8931,75.8931,75.8217,75.8375,19224.0
2019-09-23 15:30:00,95.59,95.6,95.48,95.51,13852.0,75.8375,75.8455,75.7503,75.7741,13852.0
2019-09-23 15:35:00,95.51,95.55,95.49,95.5,33611.0,75.7741,75.8058,75.7582,75.7661,33611.0
2019-09-23 15:40:00,95.49,95.49,95.4,95.48,45540.0,75.7582,75.7582,75.6868,75.7503,45540.0
2019-09-23 15:45:00,95.48,95.54,95.47,95.51,27529.0,75.7503,75.7979,75.7423,75.7741,27529.0
2019-09-23 15:50:00,95.51,95.56,95.39,95.4,51666.0,75.7741,75.8137,75.6789,75.6868,51666.0
2019-09-23 15:55:00,95.41,95.47,95.35,95.42,132407.0,75.6947,75.7423,75.6471,75.7027,132407.0
2019-09-24 09:30:00,95.66,95.76,95.55,95.66,36545.0,75.8931,75.9724,75.8058,75.8931,36545.0
2019-09-24 09:35:00,95.66,95.77,95.59,95.72,30305.0,75.8931,75.9803,75.8375,75.9407,30305.0
2019-09-24 09:40:00,95.74,95.94,95.69,95.86,27800.0,75.9565,76.1152,75.9169,76.0517,27800.0
2019-09-24 09:45:00,95.87,95.91,95.83,95.89,10345.0,76.0597,76.0914,76.0279,76.0755,10345.0
2019-09-24 09:50:00,95.89,95.89,95.7,95.78,22241.0,76.0755,76.0755,75.9248,75.9883,22241.0
2019-09-24 09:55:00,95.77,95.88,95.72,95.84,34756.0,75.9803,76.0676,75.9407,76.0359,34756.0
2019-09-24 10:00:00,95.86,96.15,95.86,96.12,50130.0,76.0517,76.2818,76.0517,76.258,50130.0
2019-09-24 10:05:00,96.14,96.34,96.13,96.34,37843.0,76.2739,76.4326,76.266,76.4326,37843.0
2019-09-24 10:10:00,96.31,96.55,96.3,96.54,36922.0,76.4088,76.5992,76.4008,76.5912,36922.0
2019-09-24 10:15:00,96.54,96.73,96.51,96.61,72363.0,76.5912,76.742,76.5674,76.6468,72363.0
2019-09-24 10:20:00,96.6,96.6,96.28,96.4,49630.0,76.6388,76.6388,76.385,76.4802,49630.0
2019-09-24 10:25:00,96.4,96.52,96.37,96.52,16749.0,76.4802,76.5754,76.4564,76.5754,16749.0
2019-09-24 10:30:00,96.54,96.6,96.45,96.45,42366.0,76.5912,76.6388,76.5198,76.5198,42366.0
2019-09-24 10:35:00,96.45,96.59,96.4,96.52,32469.0,76.5198,76.6309,76.4802,76.5754,32469.0
2019-09-24 10:40:00,96.52,96.72,96.52,96.68,20821.0,76.5754,76.734,76.5754,76.7023,20821.0
2019-09-24 10:45:00,96.68,96.77,96.68,96.72,15189.0,76.7023,76.7737,76.7023,76.734,15189.0
2019-09-24 10:50:00,96.71,96.8,96.63,96.71,29920.0,76.7261,76.7975,76.6626,76.7261,29920.0
2019-09-24 10:55:00,96.73,96.74,96.54,96.54,30617.0,76.742,76.7499,76.5912,76.5912,30617.0
2019-09-24 11:00:00,96.54,96.56,96.48,96.48,19955.0,76.5912,76.6071,76.5436,76.5436,19955.0
2019-09-24 11:05:00,96.5,96.52,96.44,96.46,31222.0,76.5595,76.5754,76.5119,76.5278,31222.0
2019-09-24 11:10:00,96.47,96.49,96.4,96.46,22917.0,76.5357,76.5516,76.4802,76.5278,22917.0
2019-09-24 11:15:00,96.45,96.53,96.44,96.48,29319.0,76.5198,76.5833,76.5119,76.5436,29319.0
2019-09-24 11:20:00,96.48,96.57,96.47,96.56,14894.0,76.5436,76.615,76.5357,76.6071,14894.0
2019-09-24 11:25:00,96.56,96.62,96.53,96.61,14537.0,76.6071,76.6547,76.5833,76.6468,14537.0
2019-09-24 11:30:00,96.61,96.62,96.53,96.58,18026.0,76.6468,76.6547,76.5833,76.623,18026.0
2019-09-24 11:35:00,96.57,96.66,96.5,96.58,12342.0,76.615,76.6864,76.5595,76.623,12342.0
2019-09-24 11:40:00,96.57,96.63,96.52,96.55,25311.0,76.615,76.6626,76.5754,76.5992,25311.0
2019-09-24 11:45:00,96.56,96.59,96.53,96.55,14490.0,76.6071,76.6309,76.5833,76.5992,14490.0
2019-09-24 11:50:00,96.57,96.57,96.37,96.41,16482.0,76.615,76.615,76.4564,76.4881,16482.0
2019-09-24 11:55:00,96.43,96.62,96.41,96.55,18165.0,76.504,76.6547,76.4881,76.5992,18165.0
2019-09-24 12:00:00,96.54,96.59,96.49,96.5,7053.0,76.5912,76.6309,76.5516,76.5595,7053.0
2019-09-24 12:05:00,96.48,96.51,96.46,96.49,18778.0,76.5436,76.5674,76.5278,76.5516,18778.0
2019-09-24 12:10:00,96.49,96.51,96.42,96.5,11550.0,76.5516,76.5674,76.496,76.5595,11550.0
2019-09-24 12:15:00,96.5,96.51,96.43,96.44,22918.0,76.5595,76.5674,76.504,76.5119,22918.0
2019-09-24 12:20:00,96.45,96.5,96.3,96.34,36130.0,76.5198,76.5595,76.4008,76.4326,36130.0
2019-09-24 12:25:00,96.34,96.39,96.21,96.25,21567.0,76.4326,76.4722,76.3294,76.3612,21567.0
2019-09-24 12:30:00,96.25,96.27,96.14,96.24,12920.0,76.3612,76.377,76.2739,76.3532,12920.0
2019-09-24 12:35:00,96.24,96.25,96.17,96.22,9706.0,76.3532,76.3612,76.2977,76.3374,9706.0
2019-09-24 12:40:00,96.2,96.23,96.14,96.23,18215.0,76.3215,76.3453,76.2739,76.3453,18215.0
2019-09-24 12:45:00,96.24,96.26,96.19,96.19,10241.0,76.3532,76.3691,76.3136,76.3136,10241.0
2019-09-24 12:50:00,96.19,96.2,96.1,96.1,5806.0,76.3136,76.3215,76.2421,76.2421,5806.0
2019-09-24 12:55:00,96.13,96.26,96.13,96.25,8728.0,76.266,76.3691,76.266,76.3612,8728.0
2019-09-24 13:00:00,96.25,96.25,96.16,96.2,10186.0,76.3612,76.3612,76.2898,76.3215,10186.0
2019-09-24 13:05:00,96.19,96.3,96.15,96.28,13315.0,76.3136,76.4008,76.2818,76.385,13315.0
2019-09-24 13:10:00,96.25,96.3,96.18,96.24,11575.0,76.3612,76.4008,76.3056,76.3532,11575.0
2019-09-24 13:15:00,96.24,96.25,96.15,96.16,8828.0,76.3532,76.3612,76.2818,76.2898,8828.0
2019-09-24 13:20:00,96.16,96.16,96.11,96.15,14598.0,76.2898,76.2898,76.2501,76.2818,14598.0
2019-09-24 13:25:00,96.16,96.22,96.15,96.2,16873.0,76.2898,76.3374,76.2818,76.3215,16873.0
2019-09-24 13:30:00,96.2,96.26,96.14,96.19,13515.0,76.3215,76.3691,76.2739,76.3136,13515.0
2019-09-24 13:35:00,96.19,96.21,96.14,96.15,7830.0,76.3136,76.3294,76.2739,76.2818,7830.0
2019-09-24 13:40:00,96.15,96.19,96.13,96.18,10607.0,76.2818,76.3136,76.266,76.3056,10607.0
2019-09-24 13:45:00,96.19,96.23,96.14,96.23,14906.0,76.3136,76.3453,76.2739,76.3453,14906.0
2019-09-24 13:50:00,96.22,96.4,96.21,96.4,29762.0,76.3374,76.4802,76.3294,76.4802,29762.0
2019-09-24 13:55:00,96.4,96.46,96.36,96.41,21051.0,76.4802,76.5278,76.4484,76.4881,21051.0
2019-09-24 14:00:00,96.4,96.47,96.38,96.44,16751.0,76.4802,76.5357,76.4643,76.5119,16751.0
2019-09-24 14:05:00,96.44,96.47,96.39,96.41,52545.0,76.5119,76.5357,76.4722,76.4881,52545.0
2019-09-24 14:10:00,96.42,96.71,96.39,96.61,55405.0,76.496,76.7261,76.4722,76.6468,55405.0
2019-09-24 14:15:00,96.6,96.67,96.49,96.5,24940.0,76.6388,76.6944,76.5516,76.5595,24940.0
2019-09-24 14:20:00,96.5,96.52,96.43,96.45,19406.0,76.5595,76.5754,76.504,76.5198,19406.0
2019-09-24 14:25:00,96.45,96.52,96.41,96.43,10190.0,76.5198,76.5754,76.4881,76.504,10190.0
2019-09-24 14:30:00,96.44,96.45,96.42,96.44,6924.0,76.5119,76.5198,76.496,76.5119,6924.0
2019-09-24 14:35:00,96.44,96.51,96.41,96.46,27317.0,76.5119,76.5674,76.4881,76.5278,27317.0
2019-09-24 14:40:00,96.48,96.51,96.38,96.41,11663.0,76.5436,76.5674,76.4643,76.4881,11663.0
2019-09-24 14:45:00,96.43,96.51,96.38,96.5,12568.0,76.504,76.5674,76.4643,76.5595,12568.0
2019-09-24 14:50:00,96.48,96.55,96.46,96.49,15977.0,76.5436,76.5992,76.5278,76.5516,15977.0
2019-09-24 14:55:00,96.49,96.56,96.47,96.47,9700.0,76.5516,76.6071,76.5357,76.5357,9700.0
2019-09-24 15:00:00,96.48,96.52,96.39,96.51,17338.0,76.5436,76.5754,76.4722,76.5674,17338.0
2019-09-24 15:05:00,96.51,96.54,96.46,96.48,25111.0,76.5674,76.5912,76.5278,76.5436,25111.0
2019-09-24 15:10:00,96.47,96.49,96.41,96.45,14884.0,76.5357,76.5516,76.4881,76.5198,14884.0
2019-09-24 15:15:00,96.45,96.46,96.39,96.43,12285.0,76.5198,76.5278,76.4722,76.504,12285.0
2019-09-24 15:20:00,96.42,96.43,96.34,96.39,18980.0,76.496,76.504,76.4326,76.4722,18980.0
2019-09-24 15:25:00,96.38,96.38,96.31,96.34,12099.0,76.4643,76.4643,76.4088,76.4326,12099.0
2019-09-24 15:30:00,96.33,96.33,96.27,96.29,17752.0,76.4246,76.4246,76.377,76.3929,17752.0
2019-09-24 15:35:00,96.29,96.32,96.22,96.25,21412.0,76.3929,76.4167,76.3374,76.3612,21412.0
2019-09-24 15:40:00,96.26,96.34,96.25,96.28,27160.0,76.3691,76.4326,76.3612,76.385,27160.0
2019-09-24 15:45:00,96.27,96.35,96.25,96.31,47624.0,76.377,76.4405,76.3612,76.4088,47624.0
2019-09-24 15:50:00,96.31,96.43,96.3,96.38,59932.0,76.4088,76.504,76.4008,76.4643,59932.0
2019-09-24 15:55:00,96.38,96.41,96.22,96.29,193925.0,76.4643,76.4881,76.3374,76.3929,193925.0
2019-09-25 09:30:00,96.18,96.24,96.01,96.23,52829.0,76.3056,76.3532,76.1707,76.3453,52829.0
2019-09-25 09:35:00,96.24,96.39,96.19,96.36,32785.0,76.3532,76.4722,76.3136,76.4484,32785.0
2019-09-25 09:40:00,96.42,96.63,96.41,96.6,24652.0,76.496,76.6626,76.4881,76.6388,24652.0
2019-09-25 09:45:00,96.6,96.6,96.47,96.53,25675.0,76.6388,76.6388,76.5357,76.5833,25675.0
2019-09-25 09:50:00,96.53,96.63,96.39,96.39,30587.0,76.5833,76.6626,76.4722,76.4722,30587.0
2019-09-25 09:55:00,96.37,96.53,96.37,96.38,15443.0,76.4564,76.5833,76.4564,76.4643,15443.0
2019-09-25 10:00:00,96.38,96.49,96.33,96.42,22594.0,76.4643,76.5516,76.4246,76.496,22594.0
2019-09-25 10:05:00,96.38,96.55,96.32,96.44,19780.0,76.4643,76.5992,76.4167,76.5119,19780.0
2019-09-25 10:10:00,96.44,96.49,96.37,96.39,10782.0,76.5119,76.5516,76.4564,76.4722,10782.0
2019-09-25 10:15:00,96.39,96.6,96.37,96.59,24041.0,76.4722,76.6388,76.4564,76.6309,24041.0
2019-09-25 10:20:00,96.58,96.63,96.33,96.37,24195.0,76.623,76.6626,76.4246,76.4564,24195.0
2019-09-25 10:25:00,96.36,96.46,96.35,96.43,10774.0,76.4484,76.5278,76.4405,76.504,10774.0
2019-09-25 10:30:00,96.39,96.45,96.35,96.43,17101.0,76.4722,76.5198,76.4405,76.504,17101.0
2019-09-25 10:35:00,96.43,96.48,96.41,96.43,11474.0,76.504,76.5436,76.4881,76.504,11474.0
2019-09-25 10:40:00,96.41,96.42,96.22,96.22,14285.0,76.4881,76.496,76.3374,76.3374,14285.0
2019-09-25 10:45:00,96.22,96.27,96.1,96.1,18373.0,76.3374,76.377,76.2421,76.2421,18373.0
2019-09-25 10:50:00,96.14,96.2,96.05,96.18,18058.0,76.2739,76.3215,76.2025,76.3056,18058.0
2019-09-25 10:55:00,96.15,96.18,96.04,96.04,16814.0,76.2818,76.3056,76.1945,76.1945,16814.0
2019-09-25 11:00:00,96.04,96.12,96.03,96.04,22344.0,76.1945,76.258,76.1866,76.1945,22344.0
2019-09-25 11:05:00,96.03,96.13,95.98,96.06,62258.0,76.1866,76.266,76.1469,76.2104,62258.0
2019-09-25 11:10:00,96.07,96.19,96.05,96.19,37891.0,76.2183,76.3136,76.2025,76.3136,37891.0
2019-09-25 11:15:00,96.18,96.3,96.17,96.22,24297.0,76.3056,76.4008,76.2977,76.3374,24297.0
2019-09-25 11:20:00,96.25,96.29,96.21,96.24,26741.0,76.3612,76.3929,76.3294,76.3532,26741.0
2019-09-25 11:25:00,96.23,96.26,96.17,96.23,11469.0,76.3453,76.3691,76.2977,76.3453,11469.0
2019-09-25 11:30:00,96.23,96.4,96.21,96.34,17932.0,76.3453,76.4802,76.3294,76.4326,17932.0
2019-09-25 11:35:00,96.35,96.43,96.32,96.39,14772.0,76.4405,76.504,76.4167,76.4722,14772.0
2019-09-25 11:40:00,96.39,96.41,96.19,96.19,13578.0,76.4722,76.4881,76.3136,76.3136,13578.0
2019-09-25 11:45:00,96.21,96.24,96.13,96.18,12419.0,76.3294,76.3532,76.266,76.3056,12419.0
2019-09-25 11:50:00,96.18,96.24,96.16,96.21,10392.0,76.3056,76.3532,76.2898,76.3294,10392.0
2019-09-25 11:55:00,96.2,96.28,96.19,96.23,11278.0,76.3215,76.385,76.3136,76.3453,11278.0
2019-09-25 12:00:00,96.24,96.25,96.15,96.15,8655.0,76.3532,76.3612,76.2818,76.2818,8655.0
2019-09-25 12:05:00,96.14,96.22,96.11,96.16,11589.0,76.2739,76.3374,76.2501,76.2898,11589.0
2019-09-25 12:10:00,96.15,96.15,96.05,96.06,9819.0,76.2818,76.2818,76.2025,76.2104,9819.0
2019-09-25 12:15:00,96.06,96.09,96.0,96.04,14849.0,76.2104,76.2342,76.1628,76.1945,14849.0
2019-09-25 12:20:00,96.03,96.05,95.83,95.87,19301.0,76.1866,76.2025,76.0279,76.0597,19301.0
2019-09-25 12:25:00,95.88,95.89,95.81,95.84,46815.0,76.0676,76.0755,76.0121,76.0359,46815.0
2019-09-25 12:30:00,95.84,95.85,95.8,95.82,9089.0,76.0359,76.0438,76.0041,76.02,9089.0
2019-09-25 12:35:00,95.82,95.85,95.79,95.83,12407.0,76.02,76.0438,75.9962,76.0279,12407.0
2019-09-25 12:40:00,95.82,95.83,95.79,95.82,6244.0,76.02,76.0279,75.9962,76.02,6244.0
2019-09-25 12:45:00,95.82,95.86,95.79,95.81,8470.0,76.02,76.0517,75.9962,76.0121,8470.0
2019-09-25 12:50:00,95.8,95.95,95.8,95.93,13031.0,76.0041,76.1231,76.0041,76.1073,13031.0
2019-09-25 12:55:00,95.94,96.02,95.91,95.99,13464.0,76.1152,76.1787,76.0914,76.1549,13464.0
2019-09-25 13:00:00,96.0,96.03,95.98,95.98,8993.0,76.1628,76.1866,76.1469,76.1469,8993.0
2019-09-25 13:05:00,95.99,96.04,95.98,96.01,11184.0,76.1549,76.1945,76.1469,76.1707,11184.0
2019-09-25 13:10:00,96.01,96.03,95.95,96.03,9805.0,76.1707,76.1866,76.1231,76.1866,9805.0
2019-09-25 13:15:00,96.05,96.1,96.0,96.04,10995.0,76.2025,76.2421,76.1628,76.1945,10995.0
2019-09-25 13:20:00,96.04,96.04,95.96,96.0,12399.0,76.1945,76.1945,76.1311,76.1628,12399.0
2019-09-25 13:25:00,96.01,96.01,95.94,95.94,6499.0,76.1707,76.1707,76.1152,76.1152,6499.0
2019-09-25 13:30:00,95.95,95.96,95.92,95.96,9975.0,76.1231,76.1311,76.0993,76.1311,9975.0
2019-09-25 13:35:00,95.95,96.0,95.94,95.96,8572.0,76.1231,76.1628,76.1152,76.1311,8572.0
2019-09-25 13:40:00,95.95,95.99,95.93,95.93,7673.0,76.1231,76.1549,76.1073,76.1073,7673.0
2019-09-25 13:45:00,95.94,95.95,95.88,95.9,31076.0,76.1152,76.1231,76.0676,76.0835,31076.0
2019-09-25 13:50:00,95.9,95.91,95.89,95.91,7671.0,76.0835,76.0914,76.0755,76.0914,7671.0
2019-09-25 13:55:00,95.92,95.94,95.89,95.89,10829.0,76.0993,76.1152,76.0755,76.0755,10829.0
2019-09-25 14:00:00,95.89,95.96,95.88,95.94,10477.0,76.0755,76.1311,76.0676,76.1152,10477.0
2019-09-25 14:05:00,95.93,95.97,95.9,95.92,7967.0,76.1073,76.139,76.0835,76.0993,7967.0
2019-09-25 14:10:00,95.92,95.92,95.88,95.91,13606.0,76.0993,76.0993,76.0676,76.0914,13606.0
2019-09-25 14:15:00,95.9,95.93,95.88,95.91,15932.0,76.0835,76.1073,76.0676,76.0914,15932.0
2019-09-25 14:20:00,95.92,95.93,95.85,95.85,10820.0,76.0993,76.1073,76.0438,76.0438,10820.0
2019-09-25 14:25:00,95.84,95.88,95.84,95.87,6905.0,76.0359,76.0676,76.0359,76.0597,6905.0
2019-09-25 14:30:00,95.88,95.93,95.86,95.89,5423.0,76.0676,76.1073,76.0517,76.0755,5423.0
2019-09-25 14:35:00,95.9,95.91,95.85,95.85,10366.0,76.0835,76.0914,76.0438,76.0438,10366.0
2019-09-25 14:40:00,95.85,95.87,95.76,95.78,20813.0,76.0438,76.0597,75.9724,75.9883,20813.0
2019-09-25 14:45:00,95.78,95.8,95.73,95.75,17500.0,75.9883,76.0041,75.9486,75.9645,17500.0
2019-09-25 14:50:00,95.76,95.85,95.75,95.81,13098.0,75.9724,76.0438,75.9645,76.0121,13098.0
2019-09-25 14:55:00,95.8,95.9,95.79,95.89,22484.0,76.0041,76.0835,75.9962,76.0755,22484.0
2019-09-25 15:00:00,95.9,95.92,95.84,95.86,15394.0,76.0835,76.0993,76.0359,76.0517,15394.0
2019-09-25 15:05:00,95.85,95.95,95.85,95.95,12860.0,76.0438,76.1231,76.0438,76.1231,12860.0
2019-09-25 15:10:00,95.95,95.96,95.85,95.91,22233.0,76.1231,76.1311,76.0438,76.0914,22233.0
2019-09-25 15:15:00,95.91,95.96,95.9,95.93,16383.0,76.0914,76.1311,76.0835,76.1073,16383.0
2019-09-25 15:20:00,95.94,96.02,95.94,96.0,29628.0,76.1152,76.1787,76.1152,76.1628,29628.0
2019-09-25 15:25:00,96.0,96.0,95.93,95.96,14673.0,76.1628,76.1628,76.1073,76.1311,14673.0
2019-09-25 15:30:00,95.96,96.02,95.93,95.93,33114.0,76.1311,76.1787,76.1073,76.1073,33114.0
2019-09-25 15:35:00,95.95,95.98,95.9,95.94,24174.0,76.1231,76.1469,76.0835,76.1152,24174.0
2019-09-25 15:40:00,95.94,95.98,95.92,95.95,31031.0,76.1152,76.1469,76.0993,76.1231,31031.0
2019-09-25 15:45:00,95.95,96.02,95.92,95.95,106039.0,76.1231,76.1787,76.0993,76.1231,106039.0
2019-09-25 15:50:00,95.94,95.97,95.9,95.95,68727.0,76.1152,76.139,76.0835,76.1231,68727.0
2019-09-25 15:55:00,95.95,96.09,95.92,96.01,132727.0,76.1231,76.2342,76.0993,76.1707,132727.0
2019-09-26 09:30:00,96.01,96.24,95.91,95.92,39339.0,76.1707,76.3532,76.0914,76.0993,39339.0
2019-09-26 09:35:00,95.92,96.19,95.92,96.11,15045.0,76.0993,76.3136,76.0993,76.2501,15045.0
2019-09-26 09:40:00,96.13,96.2,96.08,96.15,8434.0,76.266,76.3215,76.2263,76.2818,8434.0
2019-09-26 09:45:00,96.1,96.19,96.1,96.17,8083.0,76.2421,76.3136,76.2421,76.2977,8083.0
2019-09-26 09:50:00,96.17,96.22,96.1,96.11,14540.0,76.2977,76.3374,76.2421,76.2501,14540.0
2019-09-26 09:55:00,96.13,96.22,96.08,96.17,8948.0,76.266,76.3374,76.2263,76.2977,8948.0
2019-09-26 10:00:00,96.17,96.34,96.16,96.33,15190.0,76.2977,76.4326,76.2898,76.4246,15190.0
2019-09-26 10:05:00,96.31,96.31,96.17,96.25,5571.0,76.4088,76.4088,76.2977,76.3612,5571.0
2019-09-26 10:10:00,96.27,96.28,96.21,96.24,9727.0,76.377,76.385,76.3294,76.3532,9727.0
2019-09-26 10:15:00,96.2,96.25,96.05,96.1,26416.0,76.3215,76.3612,76.2025,76.2421,26416.0
2019-09-26 10:20:00,96.14,96.18,96.09,96.16,5616.0,76.2739,76.3056,76.2342,76.2898,5616.0
2019-09-26 10:25:00,96.12,96.13,96.02,96.03,7745.0,76.258,76.266,76.1787,76.1866,7745.0
2019-09-26 10:30:00,96.03,96.09,96.0,96.0,8001.0,76.1866,76.2342,76.1628,76.1628,8001.0
2019-09-26 10:35:00,95.98,96.02,95.95,95.99,6848.0,76.1469,76.1787,76.1231,76.1549,6848.0
2019-09-26 10:40:00,96.02,96.06,95.97,96.06,6117.0,76.1787,76.2104,76.139,76.2104,6117.0
2019-09-26 10:45:00,96.04,96.06,95.99,96.0,5849.0,76.1945,76.2104,76.1549,76.1628,5849.0
2019-09-26 10:50:00,96.0,96.01,95.92,95.92,6824.0,76.1628,76.1707,76.0993,76.0993,6824.0
2019-09-26 10:55:00,95.9,96.1,95.88,96.1,14400.0,76.0835,76.2421,76.0676,76.2421,14400.0
2019-09-26 11:00:00,96.11,96.14,95.96,95.96,8468.0,76.2501,76.2739,76.1311,76.1311,8468.0
2019-09-26 11:05:00,95.94,96.0,95.94,95.98,6226.0,76.1152,76.1628,76.1152,76.1469,6226.0
2019-09-26 11:10:00,96.01,96.07,96.0,96.05,4445.0,76.1707,76.2183,76.1628,76.2025,4445.0
2019-09-26 11:15:00,96.05,96.06,95.96,95.96,4930.0,76.2025,76.2104,76.1311,76.1311,4930.0
2019-09-26 11:20:00,95.99,96.01,95.92,95.93,3923.0,76.1549,76.1707,76.0993,76.1073,3923.0
2019-09-26 11:25:00,95.93,96.13,95.93,96.13,9406.0,76.1073,76.266,76.1073,76.266,9406.0
2019-09-26 11:30:00,96.13,96.19,96.09,96.19,8360.0,76.266,76.3136,76.2342,76.3136,8360.0
2019-09-26 11:35:00,96.2,96.2,96.13,96.16,5217.0,76.3215,76.3215,76.266,76.2898,5217.0
2019-09-26 11:40:00,96.14,96.18,96.13,96.16,6819.0,76.2739,76.3056,76.266,76.2898,6819.0
2019-09-26 11:45:00,96.16,96.18,96.1,96.13,7565.0,76.2898,76.3056,76.2421,76.266,7565.0
2019-09-26 11:50:00,96.13,96.14,96.08,96.13,40269.0,76.266,76.2739,76.2263,76.266,40269.0
2019-09-26 11:55:00,96.14,96.16,96.1,96.13,16793.0,76.2739,76.2898,76.2421,76.266,16793.0
2019-09-26 12:00:00,96.11,96.22,96.06,96.22,5377.0,76.2501,76.3374,76.2104,76.3374,5377.0
2019-09-26 12:05:00,96.22,96.22,96.17,96.21,8049.0,76.3374,76.3374,76.2977,76.3294,8049.0
2019-09-26 12:10:00,96.18,96.2,96.14,96.18,4499.0,76.3056,76.3215,76.2739,76.3056,4499.0
2019-09-26 12:15:00,96.18,96.28,96.17,96.26,9726.0,76.3056,76.385,76.2977,76.3691,9726.0
2019-09-26 12:20:00,96.27,96.29,96.15,96.18,15860.0,76.377,76.3929,76.2818,76.3056,15860.0
2019-09-26 12:25:00,96.18,96.24,96.13,96.2,14650.0,76.3056,76.3532,76.266,76.3215,14650.0
2019-09-26 12:30:00,96.21,96.24,96.2,96.22,5740.0,76.3294,76.3532,76.3215,76.3374,5740.0
2019-09-26 12:35:00,96.2,96.25,96.17,96.23,3449.0,76.3215,76.3612,76.2977,76.3453,3449.0
2019-09-26 12:40:00,96.25,96.27,96.23,96.23,3578.0,76.3612,76.377,76.3453,76.3453,3578.0
2019-09-26 12:45:00,96.23,96.26,96.21,96.25,3862.0,76.3453,76.3691,76.3294,76.3612,3862.0
2019-09-26 12:50:00,96.25,96.29,96.23,96.28,4686.0,76.3612,76.3929,76.3453,76.385,4686.0
2019-09-26 12:55:00,96.27,96.36,96.27,96.35,5304.0,76.377,76.4484,76.377,76.4405,5304.0
2019-09-26 13:00:00,96.37,96.37,96.3,96.37,4244.0,76.4564,76.4564,76.4008,76.4564,4244.0
2019-09-26 13:05:00,96.37,96.45,96.35,96.42,3684.0,76.4564,76.5198,76.4405,76.496,3684.0
2019-09-26 13:10:00,96.42,96.44,96.39,96.4,7900.0,76.496,76.5119,76.4722,76.4802,7900.0
2019-09-26 13:15:00,96.41,96.41,96.34,96.4,9860.0,76.4881,76.4881,76.4326,76.4802,9860.0
2019-09-26 13:20:00,96.44,96.45,96.41,96.45,2466.0,76.5119,76.5198,76.4881,76.5198,2466.0
2019-09-26 13:25:00,96.44,96.45,96.41,96.45,2885.0,76.5119,76.5198,76.4881,76.5198,2885.0
2019-09-26 13:30:00,96.45,96.49,96.43,96.45,10917.0,76.5198,76.5516,76.504,76.5198,10917.0
2019-09-26 13:35:00,96.46,96.46,96.38,96.38,12339.0,76.5278,76.5278,76.4643,76.4643,12339.0
2019-09-26 13:40:00,96.37,96.37,96.3,96.3,12184.0,76.4564,76.4564,76.4008,76.4008,12184.0
2019-09-26 13:45:00,96.3,96.33,96.29,96.33,7982.0,76.4008,76.4246,76.3929,76.4246,7982.0
2019-09-26 13:50:00,96.32,96.37,96.3,96.33,17584.0,76.4167,76.4564,76.4008,76.4246,17584.0
2019-09-26 13:55:00,96.34,96.39,96.3,96.3,7919.0,76.4326,76.4722,76.4008,76.4008,7919.0
2019-09-26 14:00:00,96.32,96.41,96.32,96.41,6973.0,76.4167,76.4881,76.4167,76.4881,6973.0
2019-09-26 14:05:00,96.41,96.6,96.4,96.6,19690.0,76.4881,76.6388,76.4802,76.6388,19690.0
2019-09-26 14:10:00,96.6,96.61,96.55,96.58,10764.0,76.6388,76.6468,76.5992,76.623,10764.0
2019-09-26 14:15:00,96.59,96.59,96.48,96.53,24490.0,76.6309,76.6309,76.5436,76.5833,24490.0
2019-09-26 14:20:00,96.54,96.54,96.51,96.53,6498.0,76.5912,76.5912,76.5674,76.5833,6498.0
2019-09-26 14:25:00,96.54,96.55,96.49,96.51,4037.0,76.5912,76.5992,76.5516,76.5674,4037.0
2019-09-26 14:30:00,96.51,96.54,96.47,96.48,7642.0,76.5674,76.5912,76.5357,76.5436,7642.0
2019-09-26 14:35:00,96.48,96.52,96.46,96.5,10538.0,76.5436,76.5754,76.5278,76.5595,10538.0
2019-09-26 14:40:00,96.51,96.52,96.48,96.49,4096.0,76.5674,76.5754,76.5436,76.5516,4096.0
2019-09-26 14:45:00,96.5,96.5,96.41,96.41,6796.0,76.5595,76.5595,76.4881,76.4881,6796.0
2019-09-26 14:50:00,96.42,96.44,96.39,96.42,7988.0,76.496,76.5119,76.4722,76.496,7988.0
2019-09-26 14:55:00,96.43,96.43,96.38,96.4,19190.0,76.504,76.504,76.4643,76.4802,19190.0
2019-09-26 15:00:00,96.41,96.48,96.41,96.42,7933.0,76.4881,76.5436,76.4881,76.496,7933.0
2019-09-26 15:05:00,96.43,96.47,96.4,96.47,10469.0,76.504,76.5357,76.4802,76.5357,10469.0
2019-09-26 15:10:00,96.47,96.53,96.44,96.52,15410.0,76.5357,76.5833,76.5119,76.5754,15410.0
2019-09-26 15:15:00,96.53,96.55,96.5,96.54,16840.0,76.5833,76.5992,76.5595,76.5912,16840.0
2019-09-26 15:20:00,96.54,96.54,96.46,96.46,12771.0,76.5912,76.5912,76.5278,76.5278,12771.0
2019-09-26 15:25:00,96.46,96.56,96.45,96.53,21530.0,76.5278,76.6071,76.5198,76.5833,21530.0
2019-09-26 15:30:00,96.54,96.54,96.42,96.42,12935.0,76.5912,76.5912,76.496,76.496,12935.0
2019-09-26 15:35:00,96.43,96.43,96.28,96.35,22500.0,76.504,76.504,76.385,76.4405,22500.0
2019-09-26 15:40:00,96.35,96.38,96.29,96.31,19043.0,76.4405,76.4643,76.3929,76.4088,19043.0
2019-09-26 15:45:00,96.3,96.3,96.24,96.27,18224.0,76.4008,76.4008,76.3532,76.377,18224.0
2019-09-26 15:50:00,96.27,96.33,96.18,96.2,51425.0,76.377,76.4246,76.3056,76.3215,51425.0
2019-09-26 15:55:00,96.2,96.27,96.11,96.22,158453.0,76.3215,76.377,76.2501,76.3374,158453.0
2019-09-27 09:30:00,96.29,96.31,96.09,96.1,27623.0,76.3929,76.4088,76.2342,76.2421,27623.0
2019-09-27 09:35:00,96.1,96.13,95.88,95.93,26711.0,76.2421,76.266,76.0676,76.1073,26711.0
2019-09-27 09:40:00,95.89,95.89,95.74,95.88,32428.0,76.0755,76.0755,75.9565,76.0676,32428.0
2019-09-27 09:45:00,95.89,95.99,95.87,95.98,16534.0,76.0755,76.1549,76.0597,76.1469,16534.0
2019-09-27 09:50:00,96.03,96.1,96.01,96.04,12692.0,76.1866,76.2421,76.1707,76.1945,12692.0
2019-09-27 09:55:00,96.04,96.06,95.96,96.06,3229.0,76.1945,76.2104,76.1311,76.2104,3229.0
2019-09-27 10:00:00,96.02,96.14,96.01,96.06,10394.0,76.1787,76.2739,76.1707,76.2104,10394.0
2019-09-27 10:05:00,96.03,96.11,95.98,96.02,12223.0,76.1866,76.2501,76.1469,76.1787,12223.0
2019-09-27 10:10:00,96.03,96.03,95.81,95.88,15568.0,76.1866,76.1866,76.0121,76.0676,15568.0
2019-09-27 10:15:00,95.89,95.92,95.84,95.84,13653.0,76.0755,76.0993,76.0359,76.0359,13653.0
2019-09-27 10:20:00,95.84,95.97,95.82,95.92,13159.0,76.0359,76.139,76.02,76.0993,13159.0
2019-09-27 10:25:00,95.95,96.09,95.94,96.06,32516.0,76.1231,76.2342,76.1152,76.2104,32516.0
2019-09-27 10:30:00,96.08,96.1,96.02,96.02,8022.0,76.2263,76.2421,76.1787,76.1787,8022.0
2019-09-27 10:35:00,96.0,96.0,95.92,95.99,4820.0,76.1628,76.1628,76.0993,76.1549,4820.0
2019-09-27 10:40:00,95.98,96.2,95.98,96.2,6528.0,76.1469,76.3215,76.1469,76.3215,6528.0
2019-09-27 10:45:00,96.18,96.31,96.17,96.24,21505.0,76.3056,76.4088,76.2977,76.3532,21505.0
2019-09-27 10:50:00,96.26,96.27,96.15,96.15,42349.0,76.3691,76.377,76.2818,76.2818,42349.0
2019-09-27 10:55:00,96.16,96.23,96.15,96.18,7441.0,76.2898,76.3453,76.2818,76.3056,7441.0
2019-09-27 11:00:00,96.18,96.19,96.1,96.11,5713.0,76.3056,76.3136,76.2421,76.2501,5713.0
2019-09-27 11:05:00,96.12,96.17,96.12,96.15,3805.0,76.258,76.2977,76.258,76.2818,3805.0
2019-09-27 11:10:00,96.16,96.25,96.16,96.21,7118.0,76.2898,76.3612,76.2898,76.3294,7118.0
2019-09-27 11:15:00,96.21,96.32,96.18,96.3,10837.0,76.3294,76.4167,76.3056,76.4008,10837.0
2019-09-27 11:20:00,96.3,96.36,96.25,96.27,7117.0,76.4008,76.4484,76.3612,76.377,7117.0
2019-09-27 11:25:00,96.29,96.33,96.29,96.29,7502.0,76.3929,76.4246,76.3929,76.3929,7502.0
2019-09-27 11:30:00,96.29,96.32,96.25,96.29,8755.0,76.3929,76.4167,76.3612,76.3929,8755.0
2019-09-27 11:35:00,96.27,96.29,96.1,96.17,27776.0,76.377,76.3929,76.2421,76.2977,27776.0
2019-09-27 11:40:00,96.17,96.28,96.14,96.25,10229.0,76.2977,76.385,76.2739,76.3612,10229.0
2019-09-27 11:45:00,96.25,96.45,96.24,96.44,15423.0,76.3612,76.5198,76.3532,76.5119,15423.0
2019-09-27 11:50:00,96.45,96.46,96.25,96.26,9758.0,76.5198,76.5278,76.3612,76.3691,9758.0
2019-09-27 11:55:00,96.26,96.29,96.12,96.12,17123.0,76.3691,76.3929,76.258,76.258,17123.0
2019-09-27 12:00:00,96.09,96.13,96.02,96.08,18091.0,76.2342,76.266,76.1787,76.2263,18091.0
2019-09-27 12:05:00,96.08,96.1,96.01,96.04,11401.0,76.2263,76.2421,76.1707,76.1945,11401.0
2019-09-27 12:10:00,96.01,96.03,95.93,96.01,7204.0,76.1707,76.1866,76.1073,76.1707,7204.0
2019-09-27 12:15:00,96.0,96.02,95.95,95.95,9548.0,76.1628,76.1787,76.1231,76.1231,9548.0
2019-09-27 12:20:00,95.97,95.98,95.93,95.95,7028.0,76.139,76.1469,76.1073,76.1231,7028.0
2019-09-27 12:25:00,95.97,95.99,95.93,95.97,3726.0,76.139,76.1549,76.1073,76.139,3726.0
2019-09-27 12:30:00,95.98,95.98,95.93,95.96,17237.0,76.1469,76.1469,76.1073,76.1311,17237.0
2019-09-27 12:35:00,95.95,95.98,95.92,95.96,24483.0,76.1231,76.1469,76.0993,76.1311,24483.0
2019-09-27 12:40:00,95.96,95.96,95.87,95.87,16008.0,76.1311,76.1311,76.0597,76.0597,16008.0
2019-09-27 12:45:00,95.87,95.93,95.84,95.92,8843.0,76.0597,76.1073,76.0359,76.0993,8843.0
2019-09-27 12:50:00,95.92,96.04,95.9,96.02,15747.0,76.0993,76.1945,76.0835,76.1787,15747.0
2019-09-27 12:55:00,96.02,96.04,95.9,95.93,19906.0,76.1787,76.1945,76.0835,76.1073,19906.0
2019-09-27 13:00:00,95.94,96.03,95.87,95.99,7918.0,76.1152,76.1866,76.0597,76.1549,7918.0
2019-09-27 13:05:00,95.96,96.04,95.95,96.04,6187.0,76.1311,76.1945,76.1231,76.1945,6187.0
2019-09-27 13:10:00,96.02,96.06,95.96,95.96,6491.0,76.1787,76.2104,76.1311,76.1311,6491.0
2019-09-27 13:15:00,95.95,95.99,95.9,95.92,5380.0,76.1231,76.1549,76.0835,76.0993,5380.0
2019-09-27 13:20:00,95.94,96.0,95.94,95.96,7375.0,76.1152,76.1628,76.1152,76.1311,7375.0
2019-09-27 13:25:00,95.97,96.02,95.94,96.0,3492.0,76.139,76.1787,76.1152,76.1628,3492.0
2019-09-27 13:30:00,96.01,96.05,95.94,96.03,8609.0,76.1707,76.2025,76.1152,76.1866,8609.0
2019-09-27 13:35:00,96.04,96.05,95.97,96.03,5097.0,76.1945,76.2025,76.139,76.1866,5097.0
2019-09-27 13:40:00,96.04,96.06,96.0,96.03,3864.0,76.1945,76.2104,76.1628,76.1866,3864.0
2019-09-27 13:45:00,96.04,96.05,95.96,95.96,3573.0,76.1945,76.2025,76.1311,76.1311,3573.0
2019-09-27 13:50:00,95.96,95.98,95.92,95.96,7308.0,76.1311,76.1469,76.0993,76.1311,7308.0
2019-09-27 13:55:00,95.97,96.01,95.89,95.9,61028.0,76.139,76.1707,76.0755,76.0835,61028.0
2019-09-27 14:00:00,95.9,95.95,95.82,95.94,85713.0,76.0835,76.1231,76.02,76.1152,85713.0
2019-09-27 14:05:00,95.94,95.95,95.81,95.81,33275.0,76.1152,76.1231,76.0121,76.0121,33275.0
2019-09-27 14:10:00,95.82,95.84,95.79,95.8,6504.0,76.02,76.0359,75.9962,76.0041,6504.0
2019-09-27 14:15:00,95.81,95.84,95.71,95.72,19527.0,76.0121,76.0359,75.9327,75.9407,19527.0
2019-09-27 14:20:00,95.72,95.78,95.68,95.69,13396.0,75.9407,75.9883,75.9089,75.9169,13396.0
2019-09-27 14:25:00,95.72,95.75,95.67,95.75,11649.0,75.9407,75.9645,75.901,75.9645,11649.0
2019-09-27 14:30:00,95.76,95.81,95.74,95.79,19504.0,75.9724,76.0121,75.9565,75.9962,19504.0
2019-09-27 14:35:00,95.78,95.8,95.74,95.75,24218.0,75.9883,76.0041,75.9565,75.9645,24218.0
2019-09-27 14:40:00,95.74,95.76,95.72,95.72,9549.0,75.9565,75.9724,75.9407,75.9407,9549.0
2019-09-27 14:45:00,95.76,95.78,95.73,95.74,26385.0,75.9724,75.9883,75.9486,75.9565,26385.0
2019-09-27 14:50:00,95.73,95.8,95.68,95.8,11628.0,75.9486,76.0041,75.9089,76.0041,11628.0
2019-09-27 14:55:00,95.81,95.83,95.75,95.76,19839.0,76.0121,76.0279,75.9645,75.9724,19839.0
2019-09-27 15:00:00,95.78,95.85,95.74,95.74,24758.0,75.9883,76.0438,75.9565,75.9565,24758.0
2019-09-27 15:05:00,95.74,95.86,95.74,95.77,14597.0,75.9565,76.0517,75.9565,75.9803,14597.0
2019-09-27 15:10:00,95.79,95.86,95.79,95.83,11267.0,75.9962,76.0517,75.9962,76.0279,11267.0
2019-09-27 15:15:00,95.8,95.89,95.8,95.85,9975.0,76.0041,76.0755,76.0041,76.0438,9975.0
2019-09-27 15:20:00,95.86,95.98,95.85,95.96,26668.0,76.0517,76.1469,76.0438,76.1311,26668.0
2019-09-27 15:25:00,95.94,95.95,95.84,95.84,13463.0,76.1152,76.1231,76.0359,76.0359,13463.0
2019-09-27 15:30:00,95.84,95.91,95.83,95.89,14166.0,76.0359,76.0914,76.0279,76.0755,14166.0
2019-09-27 15:35:00,95.88,95.98,95.86,95.96,20596.0,76.0676,76.1469,76.0517,76.1311,20596.0
2019-09-27 15:40:00,95.95,96.06,95.94,96.03,33604.0,76.1231,76.2104,76.1152,76.1866,33604.0
2019-09-27 15:45:00,96.04,96.08,95.97,96.06,23697.0,76.1945,76.2263,76.139,76.2104,23697.0
2019-09-27 15:50:00,96.07,96.24,96.07,96.18,48636.0,76.2183,76.3532,76.2183,76.3056,48636.0
2019-09-27 15:55:00,96.19,96.3,96.14,96.29,75988.0,76.3136,76.4008,76.2739,76.3929,75988.0
2019-09-30 09:30:00,96.25,96.43,96.23,96.37,31011.0,76.3612,76.504,76.3453,76.4564,31011.0
2019-09-30 09:35:00,96.35,96.44,96.26,96.44,12062.0,76.4405,76.5119,76.3691,76.5119,12062.0
2019-09-30 09:40:00,96.43,96.49,96.31,96.38,12167.0,76.504,76.5516,76.4088,76.4643,12167.0
2019-09-30 09:45:00,96.4,96.45,96.34,96.35,3527.0,76.4802,76.5198,76.4326,76.4405,3527.0
2019-09-30 09:50:00,96.38,96.41,96.3,96.37,22544.0,76.4643,76.4881,76.4008,76.4564,22544.0
2019-09-30 09:55:00,96.33,96.37,96.22,96.25,14831.0,76.4246,76.4564,76.3374,76.3612,14831.0
2019-09-30 10:00:00,96.26,96.31,96.23,96.28,11870.0,76.3691,76.4088,76.3453,76.385,11870.0
2019-09-30 10:05:00,96.28,96.32,96.22,96.23,7630.0,76.385,76.4167,76.3374,76.3453,7630.0
2019-09-30 10:10:00,96.25,96.26,96.14,96.14,8677.0,76.3612,76.3691,76.2739,76.2739,8677.0
2019-09-30 10:15:00,96.14,96.14,95.99,96.0,10625.0,76.2739,76.2739,76.1549,76.1628,10625.0
2019-09-30 10:20:00,95.98,96.02,95.92,95.94,4618.0,76.1469,76.1787,76.0993,76.1152,4618.0
2019-09-30 10:25:00,95.95,95.95,95.85,95.89,10562.0,76.1231,76.1231,76.0438,76.0755,10562.0
2019-09-30 10:30:00,95.86,95.9,95.83,95.87,13458.0,76.0517,76.0835,76.0279,76.0597,13458.0
2019-09-30 10:35:00,95.86,95.93,95.84,95.93,9298.0,76.0517,76.1073,76.0359,76.1073,9298.0
2019-09-30 10:40:00,95.91,96.01,95.91,96.0,10089.0,76.0914,76.1707,76.0914,76.1628,10089.0
2019-09-30 10:45:00,95.96,96.04,95.94,96.0,6002.0,76.1311,76.1945,76.1152,76.1628,6002.0
2019-09-30 10:50:00,96.03,96.13,95.99,96.12,4618.0,76.1866,76.266,76.1549,76.258,4618.0
2019-09-30 10:55:00,96.13,96.15,96.05,96.08,11421.0,76.266,76.2818,76.2025,76.2263,11421.0
2019-09-30 11:00:00,96.06,96.14,96.05,96.08,12605.0,76.2104,76.2739,76.2025,76.2263,12605.0
2019-09-30 11:05:00,96.08,96.14,96.05,96.05,11194.0,76.2263,76.2739,76.2025,76.2025,11194.0
2019-09-30 11:10:00,96.04,96.09,96.0,96.02,11352.0,76.1945,76.2342,76.1628,76.1787,11352.0
2019-09-30 11:15:00,96.05,96.06,95.99,96.04,5765.0,76.2025,76.2104,76.1549,76.1945,5765.0
2019-09-30 11:20:00,96.02,96.1,96.02,96.06,12632.0,76.1787,76.2421,76.1787,76.2104,12632.0
2019-09-30 11:25:00,96.06,96.1,96.01,96.1,25060.0,76.2104,76.2421,76.1707,76.2421,25060.0
2019-09-30 11:30:00,96.1,96.18,96.07,96.08,15757.0,76.2421,76.3056,76.2183,76.2263,15757.0
2019-09-30 11:35:00,96.08,96.08,95.99,96.04,6437.0,76.2263,76.2263,76.1549,76.1945,6437.0
2019-09-30 11:40:00,96.04,96.12,96.04,96.07,5924.0,76.1945,76.258,76.1945,76.2183,5924.0
2019-09-30 11:45:00,96.07,96.15,96.07,96.14,5529.0,76.2183,76.2818,76.2183,76.2739,5529.0
2019-09-30 11:50:00,96.15,96.18,96.1,96.18,5220.0,76.2818,76.3056,76.2421,76.3056,5220.0
2019-09-30 11:55:00,96.17,96.18,96.15,96.17,7602.0,76.2977,76.3056,76.2818,76.2977,7602.0
2019-09-30 12:00:00,96.18,96.19,96.15,96.15,13237.0,76.3056,76.3136,76.2818,76.2818,13237.0
2019-09-30 12:05:00,96.16,96.16,96.11,96.14,7611.0,76.2898,76.2898,76.2501,76.2739,7611.0
2019-09-30 12:10:00,96.13,96.15,96.08,96.1,13371.0,76.266,76.2818,76.2263,76.2421,13371.0
2019-09-30 12:15:00,96.1,96.16,96.08,96.15,27783.0,76.2421,76.2898,76.2263,76.2818,27783.0
2019-09-30 12:20:00,96.14,96.15,96.06,96.07,10233.0,76.2739,76.2818,76.2104,76.2183,10233.0
2019-09-30 12:25:00,96.07,96.1,96.01,96.06,11195.0,76.2183,76.2421,76.1707,76.2104,11195.0
2019-09-30 12:30:00,96.05,96.08,95.99,95.99,58241.0,76.2025,76.2263,76.1549,76.1549,58241.0
2019-09-30 12:35:00,95.99,96.01,95.95,96.01,26885.0,76.1549,76.1707,76.1231,76.1707,26885.0
2019-09-30 12:40:00,95.99,96.05,95.97,96.03,5293.0,76.1549,76.2025,76.139,76.1866,5293.0
2019-09-30 12:45:00,96.03,96.07,95.97,95.98,6832.0,76.1866,76.2183,76.139,76.1469,6832.0
2019-09-30 12:50:00,95.98,95.99,95.95,95.97,4701.0,76.1469,76.1549,76.1231,76.139,4701.0
2019-09-30 12:55:00,95.97,96.0,95.92,95.99,6676.0,76.139,76.1628,76.0993,76.1549,6676.0
2019-09-30 13:00:00,95.99,95.99,95.95,95.97,33189.0,76.1549,76.1549,76.1231,76.139,33189.0
2019-09-30 13:05:00,95.97,96.01,95.96,96.0,6938.0,76.139,76.1707,76.1311,76.1628,6938.0
2019-09-30 13:10:00,95.99,95.99,95.94,95.96,5959.0,76.1549,76.1549,76.1152,76.1311,5959.0
2019-09-30 13:15:00,95.97,96.01,95.95,96.01,6780.0,76.139,76.1707,76.1231,76.1707,6780.0
2019-09-30 13:20:00,96.0,96.01,95.95,95.95,11361.0,76.1628,76.1707,76.1231,76.1231,11361.0
2019-09-30 13:25:00,95.95,95.98,95.93,95.95,7208.0,76.1231,76.1469,76.1073,76.1231,7208.0
2019-09-30 13:30:00,95.95,95.95,95.87,95.87,10028.0,76.1231,76.1231,76.0597,76.0597,10028.0
2019-09-30 13:35:00,95.85,95.87,95.81,95.86,8927.0,76.0438,76.0597,76.0121,76.0517,8927.0
2019-09-30 13:40:00,95.87,95.92,95.87,95.87,8361.0,76.0597,76.0993,76.0597,76.0597,8361.0
2019-09-30 13:45:00,95.88,95.89,95.82,95.83,7005.0,76.0676,76.0755,76.02,76.0279,7005.0
2019-09-30 13:50:00,95.83,95.84,95.76,95.8,55362.0,76.0279,76.0359,75.9724,76.0041,55362.0
2019-09-30 13:55:00,95.81,95.85,95.76,95.76,34733.0,76.0121,76.0438,75.9724,75.9724,34733.0
2019-09-30 14:00:00,95.75,95.76,95.67,95.69,12455.0,75.9645,75.9724,75.901,75.9169,12455.0
2019-09-30 14:05:00,95.66,95.72,95.65,95.65,16750.0,75.8931,75.9407,75.8851,75.8851,16750.0
2019-09-30 14:10:00,95.64,95.69,95.62,95.68,8065.0,75.8772,75.9169,75.8613,75.9089,8065.0
2019-09-30 14:15:00,95.69,95.7,95.63,95.64,9401.0,75.9169,75.9248,75.8693,75.8772,9401.0
2019-09-30 14:20:00,95.63,95.68,95.6,95.66,12622.0,75.8693,75.9089,75.8455,75.8931,12622.0
2019-09-30 14:25:00,95.68,95.68,95.62,95.62,11996.0,75.9089,75.9089,75.8613,75.8613,11996.0
2019-09-30 14:30:00,95.63,95.67,95.59,95.65,17684.0,75.8693,75.901,75.8375,75.8851,17684.0
2019-09-30 14:35:00,95.65,95.72,95.64,95.7,20403.0,75.8851,75.9407,75.8772,75.9248,20403.0
2019-09-30 14:40:00,95.7,95.75,95.65,95.74,17650.0,75.9248,75.9645,75.8851,75.9565,17650.0
2019-09-30 14:45:00,95.74,95.75,95.67,95.69,20677.0,75.9565,75.9645,75.901,75.9169,20677.0
2019-09-30 14:50:00,95.67,95.75,95.67,95.74,15980.0,75.901,75.9645,75.901,75.9565,15980.0
2019-09-30 14:55:00,95.74,95.76,95.68,95.7,26322.0,75.9565,75.9724,75.9089,75.9248,26322.0
2019-09-30 15:00:00,95.68,95.77,95.67,95.68,32891.0,75.9089,75.9803,75.901,75.9089,32891.0
2019-09-30 15:05:00,95.66,95.72,95.62,95.69,24115.0,75.8931,75.9407,75.8613,75.9169,24115.0
2019-09-30 15:10:00,95.7,95.72,95.64,95.7,30571.0,75.9248,75.9407,75.8772,75.9248,30571.0
2019-09-30 15:15:00,95.7,95.77,95.7,95.77,22817.0,75.9248,75.9803,75.9248,75.9803,22817.0
2019-09-30 15:20:00,95.77,95.82,95.73,95.78,72738.0,75.9803,76.02,75.9486,75.9883,72738.0
2019-09-30 15:25:00,95.78,95.83,95.76,95.81,25476.0,75.9883,76.0279,75.9724,76.0121,25476.0
2019-09-30 15:30:00,95.8,95.86,95.77,95.86,16880.0,76.0041,76.0517,75.9803,76.0517,16880.0
2019-09-30 15:35:00,95.86,95.89,95.78,95.87,30118.0,76.0517,76.0755,75.9883,76.0597,30118.0
2019-09-30 15:40:00,95.88,96.08,95.86,96.08,27181.0,76.0676,76.2263,76.0517,76.2263,27181.0
2019-09-30 15:45:00,96.07,96.13,95.98,96.03,48447.0,76.2183,76.266,76.1469,76.1866,48447.0
2019-09-30 15:50:00,96.02,96.05,95.91,95.93,48032.0,76.1787,76.2025,76.0914,76.1073,48032.0
2019-09-30 15:55:00,95.9,95.95,95.78,95.86,162636.0,76.0835,76.1231,75.9883,76.0517,162636.0
2019-10-01 09:30:00,95.57,95.9,95.49,95.68,60620.0,75.8217,76.0835,75.7582,75.9089,60620.0
2019-10-01 09:35:00,95.67,95.71,95.47,95.55,14895.0,75.901,75.9327,75.7423,75.8058,14895.0
2019-10-01 09:40:00,95.57,95.61,95.44,95.45,8770.0,75.8217,75.8534,75.7185,75.7265,8770.0
2019-10-01 09:45:00,95.48,95.62,95.44,95.56,8837.0,75.7503,75.8613,75.7185,75.8137,8837.0
2019-10-01 09:50:00,95.54,95.66,95.5,95.55,9284.0,75.7979,75.8931,75.7661,75.8058,9284.0
2019-10-01 09:55:00,95.5,95.55,95.43,95.54,46770.0,75.7661,75.8058,75.7106,75.7979,46770.0
2019-10-01 10:00:00,95.48,95.62,95.24,95.62,40096.0,75.7503,75.8613,75.5599,75.8613,40096.0
2019-10-01 10:05:00,95.64,95.64,95.41,95.41,14123.0,75.8772,75.8772,75.6947,75.6947,14123.0
2019-10-01 10:10:00,95.39,95.49,95.35,95.4,11184.0,75.6789,75.7582,75.6471,75.6868,11184.0
2019-10-01 10:15:00,95.42,95.53,95.39,95.49,7562.0,75.7027,75.7899,75.6789,75.7582,7562.0
2019-10-01 10:20:00,95.52,95.52,95.39,95.49,11567.0,75.782,75.782,75.6789,75.7582,11567.0
2019-10-01 10:25:00,95.52,95.6,95.46,95.58,9342.0,75.782,75.8455,75.7344,75.8296,9342.0
2019-10-01 10:30:00,95.58,95.67,95.54,95.59,11146.0,75.8296,75.901,75.7979,75.8375,11146.0
2019-10-01 10:35:00,95.62,95.72,95.59,95.66,5470.0,75.8613,75.9407,75.8375,75.8931,5470.0
2019-10-01 10:40:00,95.68,95.69,95.63,95.69,14145.0,75.9089,75.9169,75.8693,75.9169,14145.0
2019-10-01 10:45:00,95.69,95.77,95.69,95.73,19587.0,75.9169,75.9803,75.9169,75.9486,19587.0
2019-10-01 10:50:00,95.72,95.74,95.65,95.66,9944.0,75.9407,75.9565,75.8851,75.8931,9944.0
2019-10-01 10:55:00,95.66,95.66,95.53,95.53,37793.0,75.8931,75.8931,75.7899,75.7899,37793.0
2019-10-01 11:00:00,95.5,95.53,95.45,95.45,36947.0,75.7661,75.7899,75.7265,75.7265,36947.0
2019-10-01 11:05:00,95.49,95.63,95.48,95.58,16549.0,75.7582,75.8693,75.7503,75.8296,16549.0
2019-10-01 11:10:00,95.58,95.58,95.49,95.53,6829.0,75.8296,75.8296,75.7582,75.7899,6829.0
2019-10-01 11:15:00,95.52,95.6,95.51,95.59,11613.0,75.782,75.8455,75.7741,75.8375,11613.0
2019-10-01 11:20:00,95.59,95.74,95.58,95.74,17493.0,75.8375,75.9565,75.8296,75.9565,17493.0
2019-10-01 11:25:00,95.74,95.74,95.61,95.7,7945.0,75.9565,75.9565,75.8534,75.9248,7945.0
2019-10-01 11:30:00,95.7,95.75,95.69,95.7,7358.0,75.9248,75.9645,75.9169,75.9248,7358.0
2019-10-01 11:35:00,95.68,95.68,95.59,95.61,8820.0,75.9089,75.9089,75.8375,75.8534,8820.0
2019-10-01 11:40:00,95.61,95.69,95.59,95.69,7622.0,75.8534,75.9169,75.8375,75.9169,7622.0
2019-10-01 11:45:00,95.69,95.7,95.55,95.57,9685.0,75.9169,75.9248,75.8058,75.8217,9685.0
2019-10-01 11:50:00,95.57,95.6,95.54,95.57,4071.0,75.8217,75.8455,75.7979,75.8217,4071.0
2019-10-01 11:55:00,95.59,95.6,95.54,95.6,4560.0,75.8375,75.8455,75.7979,75.8455,4560.0
2019-10-01 12:00:00,95.58,95.61,95.46,95.52,9584.0,75.8296,75.8534,75.7344,75.782,9584.0
2019-10-01 12:05:00,95.49,95.5,95.43,95.44,9023.0,75.7582,75.7661,75.7106,75.7185,9023.0
2019-10-01 12:10:00,95.44,95.49,95.39,95.41,5723.0,75.7185,75.7582,75.6789,75.6947,5723.0
2019-10-01 12:15:00,95.43,95.5,95.41,95.42,7649.0,75.7106,75.7661,75.6947,75.7027,7649.0
2019-10-01 12:20:00,95.44,95.51,95.44,95.48,5721.0,75.7185,75.7741,75.7185,75.7503,5721.0
2019-10-01 12:25:00,95.52,95.67,95.51,95.67,5572.0,75.782,75.901,75.7741,75.901,5572.0
2019-10-01 12:30:00,95.69,95.69,95.63,95.65,4493.0,75.9169,75.9169,75.8693,75.8851,4493.0
2019-10-01 12:35:00,95.67,95.68,95.63,95.64,11588.0,75.901,75.9089,75.8693,75.8772,11588.0
2019-10-01 12:40:00,95.65,95.71,95.65,95.71,8594.0,75.8851,75.9327,75.8851,75.9327,8594.0
2019-10-01 12:45:00,95.7,95.72,95.66,95.68,14680.0,75.9248,75.9407,75.8931,75.9089,14680.0
2019-10-01 12:50:00,95.68,95.7,95.64,95.66,8769.0,75.9089,75.9248,75.8772,75.8931,8769.0
2019-10-01 12:55:00,95.67,95.67,95.58,95.59,6326.0,75.901,75.901,75.8296,75.8375,6326.0
2019-10-01 13:00:00,95.61,95.62,95.55,95.62,5315.0,75.8534,75.8613,75.8058,75.8613,5315.0
2019-10-01 13:05:00,95.63,95.65,95.59,95.6,6835.0,75.8693,75.8851,75.8375,75.8455,6835.0
2019-10-01 13:10:00,95.58,95.6,95.55,95.57,8580.0,75.8296,75.8455,75.8058,75.8217,8580.0
2019-10-01 13:15:00,95.56,95.63,95.55,95.63,4438.0,75.8137,75.8693,75.8058,75.8693,4438.0
2019-10-01 13:20:00,95.63,95.63,95.59,95.63,5797.0,75.8693,75.8693,75.8375,75.8693,5797.0
2019-10-01 13:25:00,95.63,95.71,95.63,95.69,9259.0,75.8693,75.9327,75.8693,75.9169,9259.0
2019-10-01 13:30:00,95.69,95.76,95.68,95.73,7093.0,75.9169,75.9724,75.9089,75.9486,7093.0
2019-10-01 13:35:00,95.74,95.8,95.74,95.78,9115.0,75.9565,76.0041,75.9565,75.9883,9115.0
2019-10-01 13:40:00,95.79,95.86,95.79,95.83,15765.0,75.9962,76.0517,75.9962,76.0279,15765.0
2019-10-01 13:45:00,95.85,95.99,95.82,95.99,25687.0,76.0438,76.1549,76.02,76.1549,25687.0
2019-10-01 13:50:00,96.0,96.03,95.9,95.9,15716.0,76.1628,76.1866,76.0835,76.0835,15716.0
2019-10-01 13:55:00,95.91,96.01,95.9,96.0,9625.0,76.0914,76.1707,76.0835,76.1628,9625.0
2019-10-01 14:00:00,96.0,96.06,95.99,96.01,18133.0,76.1628,76.2104,76.1549,76.1707,18133.0
2019-10-01 14:05:00,96.01,96.01,95.92,95.94,11597.0,76.1707,76.1707,76.0993,76.1152,11597.0
2019-10-01 14:10:00,95.95,96.06,95.94,96.02,9136.0,76.1231,76.2104,76.1152,76.1787,9136.0
2019-10-01 14:15:00,96.03,96.05,95.99,96.03,7977.0,76.1866,76.2025,76.1549,76.1866,7977.0
2019-10-01 14:20:00,96.03,96.04,95.9,95.95,9822.0,76.1866,76.1945,76.0835,76.1231,9822.0
2019-10-01 14:25:00,95.95,96.03,95.92,96.02,18214.0,76.1231,76.1866,76.0993,76.1787,18214.0
2019-10-01 14:30:00,96.04,96.12,96.02,96.09,13423.0,76.1945,76.258,76.1787,76.2342,13423.0
2019-10-01 14:35:00,96.08,96.08,96.02,96.05,6494.0,76.2263,76.2263,76.1787,76.2025,6494.0
2019-10-01 14:40:00,96.04,96.06,95.99,96.04,13377.0,76.1945,76.2104,76.1549,76.1945,13377.0
2019-10-01 14:45:00,96.04,96.1,96.03,96.06,7256.0,76.1945,76.2421,76.1866,76.2104,7256.0
2019-10-01 14:50:00,96.07,96.13,96.05,96.05,12274.0,76.2183,76.266,76.2025,76.2025,12274.0
2019-10-01 14:55:00,96.05,96.08,96.02,96.06,10553.0,76.2025,76.2263,76.1787,76.2104,10553.0
2019-10-01 15:00:00,96.07,96.1,96.05,96.07,5979.0,76.2183,76.2421,76.2025,76.2183,5979.0
2019-10-01 15:05:00,96.08,96.13,96.07,96.12,8991.0,76.2263,76.266,76.2183,76.258,8991.0
2019-10-01 15:10:00,96.11,96.11,96.01,96.03,14638.0,76.2501,76.2501,76.1707,76.1866,14638.0
2019-10-01 15:15:00,96.02,96.11,96.01,96.07,16922.0,76.1787,76.2501,76.1707,76.2183,16922.0
2019-10-01 15:20:00,96.07,96.09,96.02,96.04,20093.0,76.2183,76.2342,76.1787,76.1945,20093.0
2019-10-01 15:25:00,96.05,96.13,96.05,96.13,25972.0,76.2025,76.266,76.2025,76.266,25972.0
2019-10-01 15:30:00,96.13,96.18,96.12,96.15,22577.0,76.266,76.3056,76.258,76.2818,22577.0
2019-10-01 15:35:00,96.14,96.16,96.08,96.1,26608.0,76.2739,76.2898,76.2263,76.2421,26608.0
2019-10-01 15:40:00,96.1,96.11,96.03,96.11,17474.0,76.2421,76.2501,76.1866,76.2501,17474.0
2019-10-01 15:45:00,96.1,96.15,96.09,96.12,33626.0,76.2421,76.2818,76.2342,76.258,33626.0
2019-10-01 15:50:00,96.12,96.16,96.08,96.1,41415.0,76.258,76.2898,76.2263,76.2421,41415.0
2019-10-01 15:55:00,96.11,96.2,96.03,96.18,192841.0,76.2501,76.3215,76.1866,76.3056,192841.0
2019-10-02 09:30:00,96.21,96.35,95.87,95.89,49352.0,76.3294,76.4405,76.0597,76.0755,49352.0
2019-10-02 09:35:00,95.88,96.01,95.77,95.88,16208.0,76.0676,76.1707,75.9803,76.0676,16208.0
2019-10-02 09:40:00,95.84,95.99,95.67,95.78,12503.0,76.0359,76.1549,75.901,75.9883,12503.0
2019-10-02 09:45:00,95.78,95.83,95.67,95.67,14970.0,75.9883,76.0279,75.901,75.901,14970.0
2019-10-02 09:50:00,95.67,95.67,95.5,95.54,17294.0,75.901,75.901,75.7661,75.7979,17294.0
2019-10-02 09:55:00,95.48,95.73,95.46,95.73,13328.0,75.7503,75.9486,75.7344,75.9486,13328.0
2019-10-02 10:00:00,95.71,95.71,95.39,95.46,35233.0,75.9327,75.9327,75.6789,75.7344,35233.0
2019-10-02 10:05:00,95.41,95.52,95.35,95.52,26038.0,75.6947,75.782,75.6471,75.782,26038.0
2019-10-02 10:10:00,95.51,95.51,95.36,95.44,46050.0,75.7741,75.7741,75.6551,75.7185,46050.0
2019-10-02 10:15:00,95.43,95.44,95.27,95.27,20847.0,75.7106,75.7185,75.5837,75.5837,20847.0
2019-10-02 10:20:00,95.25,95.31,95.14,95.31,14909.0,75.5678,75.6154,75.4805,75.6154,14909.0
2019-10-02 10:25:00,95.31,95.42,95.27,95.37,33060.0,75.6154,75.7027,75.5837,75.663,33060.0
2019-10-02 10:30:00,95.32,95.37,95.2,95.36,13790.0,75.6233,75.663,75.5281,75.6551,13790.0
2019-10-02 10:35:00,95.38,95.38,95.1,95.1,10476.0,75.6709,75.6709,75.4488,75.4488,10476.0
2019-10-02 10:40:00,95.12,95.22,95.08,95.12,9313.0,75.4647,75.544,75.4329,75.4647,9313.0
2019-10-02 10:45:00,95.13,95.14,95.05,95.13,15018.0,75.4726,75.4805,75.4091,75.4726,15018.0
2019-10-02 10:50:00,95.11,95.15,95.05,95.09,15176.0,75.4567,75.4885,75.4091,75.4409,15176.0
2019-10-02 10:55:00,95.09,95.28,95.09,95.22,25625.0,75.4409,75.5916,75.4409,75.544,25625.0
2019-10-02 11:00:00,95.21,95.35,95.2,95.33,27180.0,75.5361,75.6471,75.5281,75.6313,27180.0
2019-10-02 11:05:00,95.32,95.38,95.31,95.34,7935.0,75.6233,75.6709,75.6154,75.6392,7935.0
2019-10-02 11:10:00,95.34,95.38,95.3,95.36,17353.0,75.6392,75.6709,75.6075,75.6551,17353.0
2019-10-02 11:15:00,95.37,95.39,95.25,95.37,34095.0,75.663,75.6789,75.5678,75.663,34095.0
2019-10-02 11:20:00,95.37,95.37,95.27,95.31,11444.0,75.663,75.663,75.5837,75.6154,11444.0
2019-10-02 11:25:00,95.31,95.31,95.22,95.23,16965.0,75.6154,75.6154,75.544,75.5519,16965.0
2019-10-02 11:30:00,95.23,95.24,95.03,95.05,43369.0,75.5519,75.5599,75.3933,75.4091,43369.0
2019-10-02 11:35:00,95.07,95.08,94.97,95.04,43449.0,75.425,75.4329,75.3456,75.4012,43449.0
2019-10-02 11:40:00,95.05,95.12,95.03,95.11,43150.0,75.4091,75.4647,75.3933,75.4567,43150.0
2019-10-02 11:45:00,95.13,95.16,95.09,95.1,19435.0,75.4726,75.4964,75.4409,75.4488,19435.0
2019-10-02 11:50:00,95.09,95.19,95.01,95.18,20219.0,75.4409,75.5202,75.3774,75.5123,20219.0
2019-10-02 11:55:00,95.16,95.25,95.12,95.23,32423.0,75.4964,75.5678,75.4647,75.5519,32423.0
2019-10-02 12:00:00,95.25,95.25,95.08,95.08,17186.0,75.5678,75.5678,75.4329,75.4329,17186.0
2019-10-02 12:05:00,95.08,95.29,95.07,95.23,14243.0,75.4329,75.5995,75.425,75.5519,14243.0
2019-10-02 12:10:00,95.24,95.28,95.12,95.13,4855.0,75.5599,75.5916,75.4647,75.4726,4855.0
2019-10-02 12:15:00,95.12,95.13,95.0,95.01,13329.0,75.4647,75.4726,75.3695,75.3774,13329.0
2019-10-02 12:20:00,95.01,95.12,95.01,95.09,22515.0,75.3774,75.4647,75.3774,75.4409,22515.0
2019-10-02 12:25:00,95.09,95.14,95.08,95.14,9345.0,75.4409,75.4805,75.4329,75.4805,9345.0
2019-10-02 12:30:00,95.14,95.17,95.07,95.07,12295.0,75.4805,75.5043,75.425,75.425,12295.0
2019-10-02 12:35:00,95.07,95.09,95.01,95.02,10555.0,75.425,75.4409,75.3774,75.3853,10555.0
2019-10-02 12:40:00,95.01,95.02,94.91,94.92,23318.0,75.3774,75.3853,75.298,75.306,23318.0
2019-10-02 12:45:00,94.91,94.91,94.75,94.75,16246.0,75.298,75.298,75.1711,75.1711,16246.0
2019-10-02 12:50:00,94.74,94.74,94.64,94.74,22938.0,75.1632,75.1632,75.0838,75.1632,22938.0
2019-10-02 12:55:00,94.73,94.87,94.72,94.82,6744.0,75.1552,75.2663,75.1473,75.2266,6744.0
2019-10-02 13:00:00,94.81,94.84,94.77,94.82,10483.0,75.2187,75.2425,75.187,75.2266,10483.0
2019-10-02 13:05:00,94.82,94.93,94.81,94.91,7721.0,75.2266,75.3139,75.2187,75.298,7721.0
2019-10-02 13:10:00,94.91,95.06,94.88,95.02,40015.0,75.298,75.4171,75.2742,75.3853,40015.0
2019-10-02 13:15:00,95.02,95.03,94.94,94.94,6258.0,75.3853,75.3933,75.3218,75.3218,6258.0
2019-10-02 13:20:00,94.95,94.98,94.83,94.83,11615.0,75.3298,75.3536,75.2346,75.2346,11615.0
2019-10-02 13:25:00,94.82,94.94,94.8,94.9,26267.0,75.2266,75.3218,75.2108,75.2901,26267.0
2019-10-02 13:30:00,94.9,94.94,94.87,94.9,15007.0,75.2901,75.3218,75.2663,75.2901,15007.0
2019-10-02 13:35:00,94.89,94.93,94.89,94.92,15419.0,75.2822,75.3139,75.2822,75.306,15419.0
2019-10-02 13:40:00,94.92,94.93,94.86,94.87,12144.0,75.306,75.3139,75.2584,75.2663,12144.0
2019-10-02 13:45:00,94.87,94.89,94.8,94.84,29462.0,75.2663,75.2822,75.2108,75.2425,29462.0
2019-10-02 13:50:00,94.83,94.94,94.83,94.92,39640.0,75.2346,75.3218,75.2346,75.306,39640.0
2019-10-02 13:55:00,94.92,95.02,94.89,94.96,14011.0,75.306,75.3853,75.2822,75.3377,14011.0
2019-10-02 14:00:00,94.97,95.01,94.89,94.96,53275.0,75.3456,75.3774,75.2822,75.3377,53275.0
2019-10-02 14:05:00,94.96,94.97,94.91,94.95,7951.0,75.3377,75.3456,75.298,75.3298,7951.0
2019-10-02 14:10:00,94.94,95.1,94.93,95.09,12061.0,75.3218,75.4488,75.3139,75.4409,12061.0
2019-10-02 14:15:00,95.09,95.1,94.95,94.98,9807.0,75.4409,75.4488,75.3298,75.3536,9807.0
2019-10-02 14:20:00,94.98,95.07,94.98,95.07,11214.0,75.3536,75.425,75.3536,75.425,11214.0
2019-10-02 14:25:00,95.05,95.05,94.98,95.03,9011.0,75.4091,75.4091,75.3536,75.3933,9011.0
2019-10-02 14:30:00,95.05,95.07,94.94,95.02,20394.0,75.4091,75.425,75.3218,75.3853,20394.0
2019-10-02 14:35:00,95.02,95.1,94.99,95.06,24947.0,75.3853,75.4488,75.3615,75.4171,24947.0
2019-10-02 14:40:00,95.07,95.1,95.01,95.05,13091.0,75.425,75.4488,75.3774,75.4091,13091.0
2019-10-02 14:45:00,95.04,95.09,94.99,95.08,15716.0,75.4012,75.4409,75.3615,75.4329,15716.0
2019-10-02 14:50:00,95.08,95.08,94.99,95.01,13080.0,75.4329,75.4329,75.3615,75.3774,13080.0
2019-10-02 14:55:00,95.01,95.07,95.01,95.06,18646.0,75.3774,75.425,75.3774,75.4171,18646.0
2019-10-02 15:00:00,95.07,95.09,95.02,95.02,17485.0,75.425,75.4409,75.3853,75.3853,17485.0
2019-10-02 15:05:00,95.01,95.05,94.97,95.03,16268.0,75.3774,75.4091,75.3456,75.3933,16268.0
2019-10-02 15:10:00,95.04,95.11,95.02,95.06,12064.0,75.4012,75.4567,75.3853,75.4171,12064.0
2019-10-02 15:15:00,95.06,95.09,94.99,95.0,11032.0,75.4171,75.4409,75.3615,75.3695,11032.0
2019-10-02 15:20:00,94.99,95.09,94.99,95.05,8990.0,75.3615,75.4409,75.3615,75.4091,8990.0
2019-10-02 15:25:00,95.04,95.06,94.88,94.92,15842.0,75.4012,75.4171,75.2742,75.306,15842.0
2019-10-02 15:30:00,94.91,94.93,94.82,94.88,20221.0,75.298,75.3139,75.2266,75.2742,20221.0
2019-10-02 15:35:00,94.87,94.92,94.77,94.83,22285.0,75.2663,75.306,75.187,75.2346,22285.0
2019-10-02 15:40:00,94.84,94.91,94.83,94.84,35549.0,75.2425,75.298,75.2346,75.2425,35549.0
2019-10-02 15:45:00,94.83,94.88,94.75,94.75,36414.0,75.2346,75.2742,75.1711,75.1711,36414.0
2019-10-02 15:50:00,94.75,94.76,94.61,94.67,44872.0,75.1711,75.179,75.06,75.1076,44872.0
2019-10-02 15:55:00,94.66,94.8,94.61,94.74,173381.0,75.0997,75.2108,75.06,75.1632,173381.0
2019-10-03 09:30:00,95.0,95.12,94.9,95.06,47559.0,75.3695,75.4647,75.2901,75.4171,47559.0
2019-10-03 09:35:00,95.04,95.21,94.94,95.18,11880.0,75.4012,75.5361,75.3218,75.5123,11880.0
2019-10-03 09:40:00,95.16,95.29,95.14,95.16,5643.0,75.4964,75.5995,75.4805,75.4964,5643.0
2019-10-03 09:45:00,95.18,95.18,95.02,95.02,10597.0,75.5123,75.5123,75.3853,75.3853,10597.0
2019-10-03 09:50:00,95.01,95.16,95.01,95.1,12461.0,75.3774,75.4964,75.3774,75.4488,12461.0
2019-10-03 09:55:00,95.08,95.18,95.04,95.13,7049.0,75.4329,75.5123,75.4012,75.4726,7049.0
2019-10-03 10:00:00,95.17,95.23,94.88,95.08,51591.0,75.5043,75.5519,75.2742,75.4329,51591.0
2019-10-03 10:05:00,95.14,95.17,94.94,95.05,30212.0,75.4805,75.5043,75.3218,75.4091,30212.0
2019-10-03 10:10:00,95.03,95.12,94.99,95.06,59264.0,75.3933,75.4647,75.3615,75.4171,59264.0
2019-10-03 10:15:00,95.06,95.08,94.77,94.87,53998.0,75.4171,75.4329,75.187,75.2663,53998.0
2019-10-03 10:20:00,94.88,95.2,94.87,95.16,48430.0,75.2742,75.5281,75.2663,75.4964,48430.0
2019-10-03 10:25:00,95.16,95.39,95.15,95.37,46355.0,75.4964,75.6789,75.4885,75.663,46355.0
2019-10-03 10:30:00,95.36,95.37,95.28,95.33,31586.0,75.6551,75.663,75.5916,75.6313,31586.0
2019-10-03 10:35:00,95.33,95.47,95.33,95.39,27457.0,75.6313,75.7423,75.6313,75.6789,27457.0
2019-10-03 10:40:00,95.4,95.54,95.36,95.53,24612.0,75.6868,75.7979,75.6551,75.7899,24612.0
2019-10-03 10:45:00,95.56,95.61,95.47,95.5,40991.0,75.8137,75.8534,75.7423,75.7661,40991.0
2019-10-03 10:50:00,95.51,95.58,95.4,95.43,18134.0,75.7741,75.8296,75.6868,75.7106,18134.0
2019-10-03 10:55:00,95.41,95.42,95.24,95.24,17316.0,75.6947,75.7027,75.5599,75.5599,17316.0
2019-10-03 11:00:00,95.22,95.24,95.06,95.08,24882.0,75.544,75.5599,75.4171,75.4329,24882.0
2019-10-03 11:05:00,95.07,95.2,95.03,95.2,42233.0,75.425,75.5281,75.3933,75.5281,42233.0
2019-10-03 11:10:00,95.2,95.23,95.11,95.22,33938.0,75.5281,75.5519,75.4567,75.544,33938.0
2019-10-03 11:15:00,95.23,95.35,95.19,95.33,16955.0,75.5519,75.6471,75.5202,75.6313,16955.0
2019-10-03 11:20:00,95.33,95.33,95.21,95.24,10670.0,75.6313,75.6313,75.5361,75.5599,10670.0
2019-10-03 11:25:00,95.23,95.28,95.17,95.22,9289.0,75.5519,75.5916,75.5043,75.544,9289.0
2019-10-03 11:30:00,95.22,95.23,95.12,95.17,7960.0,75.544,75.5519,75.4647,75.5043,7960.0
2019-10-03 11:35:00,95.18,95.21,95.13,95.14,12720.0,75.5123,75.5361,75.4726,75.4805,12720.0
2019-10-03 11:40:00,95.14,95.14,95.08,95.14,6412.0,75.4805,75.4805,75.4329,75.4805,6412.0
2019-10-03 11:45:00,95.15,95.16,95.01,95.04,13728.0,75.4885,75.4964,75.3774,75.4012,13728.0
2019-10-03 11:50:00,95.05,95.09,95.02,95.03,7261.0,75.4091,75.4409,75.3853,75.3933,7261.0
2019-10-03 11:55:00,95.03,95.06,94.96,95.02,12364.0,75.3933,75.4171,75.3377,75.3853,12364.0
2019-10-03 12:00:00,95.01,95.07,95.01,95.04,8805.0,75.3774,75.425,75.3774,75.4012,8805.0
2019-10-03 12:05:00,95.07,95.13,95.02,95.05,15801.0,75.425,75.4726,75.3853,75.4091,15801.0
2019-10-03 12:10:00,95.06,95.11,95.01,95.06,12909.0,75.4171,75.4567,75.3774,75.4171,12909.0
2019-10-03 12:15:00,95.06,95.07,95.0,95.02,9551.0,75.4171,75.425,75.3695,75.3853,9551.0
2019-10-03 12:20:00,95.0,95.03,95.0,95.01,8283.0,75.3695,75.3933,75.3695,75.3774,8283.0
2019-10-03 12:25:00,95.0,95.09,95.0,95.04,22571.0,75.3695,75.4409,75.3695,75.4012,22571.0
2019-10-03 12:30:00,95.04,95.1,94.99,95.06,11562.0,75.4012,75.4488,75.3615,75.4171,11562.0
2019-10-03 12:35:00,95.06,95.2,95.06,95.2,17013.0,75.4171,75.5281,75.4171,75.5281,17013.0
2019-10-03 12:40:00,95.2,95.27,95.17,95.25,9008.0,75.5281,75.5837,75.5043,75.5678,9008.0
2019-10-03 12:45:00,95.25,95.26,95.2,95.23,13865.0,75.5678,75.5757,75.5281,75.5519,13865.0
2019-10-03 12:50:00,95.26,95.3,95.19,95.21,11916.0,75.5757,75.6075,75.5202,75.5361,11916.0
2019-10-03 12:55:00,95.22,95.26,95.18,95.18,16750.0,75.544,75.5757,75.5123,75.5123,16750.0
2019-10-03 13:00:00,95.18,95.19,95.13,95.15,10134.0,75.5123,75.5202,75.4726,75.4885,10134.0
2019-10-03 13:05:00,95.14,95.15,95.09,95.09,9387.0,75.4805,75.4885,75.4409,75.4409,9387.0
2019-10-03 13:10:00,95.09,95.11,95.07,95.08,8689.0,75.4409,75.4567,75.425,75.4329,8689.0
2019-10-03 13:15:00,95.07,95.09,95.03,95.04,6854.0,75.425,75.4409,75.3933,75.4012,6854.0
2019-10-03 13:20:00,95.03,95.03,94.99,94.99,10745.0,75.3933,75.3933,75.3615,75.3615,10745.0
2019-10-03 13:25:00,94.98,95.06,94.96,94.96,11896.0,75.3536,75.4171,75.3377,75.3377,11896.0
2019-10-03 13:30:00,94.96,94.98,94.92,94.94,7565.0,75.3377,75.3536,75.306,75.3218,7565.0
2019-10-03 13:35:00,94.94,94.94,94.84,94.84,8559.0,75.3218,75.3218,75.2425,75.2425,8559.0
2019-10-03 13:40:00,94.84,95.0,94.83,94.94,13275.0,75.2425,75.3695,75.2346,75.3218,13275.0
2019-10-03 13:45:00,94.94,94.99,94.93,94.98,15473.0,75.3218,75.3615,75.3139,75.3536,15473.0
2019-10-03 13:50:00,94.98,95.01,94.94,94.96,9901.0,75.3536,75.3774,75.3218,75.3377,9901.0
2019-10-03 13:55:00,94.98,95.04,94.96,95.0,11549.0,75.3536,75.4012,75.3377,75.3695,11549.0
2019-10-03 14:00:00,95.0,95.01,94.95,94.99,11535.0,75.3695,75.3774,75.3298,75.3615,11535.0
2019-10-03 14:05:00,94.99,95.03,94.97,94.98,20602.0,75.3615,75.3933,75.3456,75.3536,20602.0
2019-10-03 14:10:00,94.97,95.05,94.97,94.97,13232.0,75.3456,75.4091,75.3456,75.3456,13232.0
2019-10-03 14:15:00,94.98,95.03,94.95,95.01,11937.0,75.3536,75.3933,75.3298,75.3774,11937.0
2019-10-03 14:20:00,95.01,95.01,94.94,94.97,10684.0,75.3774,75.3774,75.3218,75.3456,10684.0
2019-10-03 14:25:00,94.98,95.0,94.93,94.98,7975.0,75.3536,75.3695,75.3139,75.3536,7975.0
2019-10-03 14:30:00,94.97,94.98,94.89,94.89,8211.0,75.3456,75.3536,75.2822,75.2822,8211.0
2019-10-03 14:35:00,94.88,94.91,94.85,94.91,6114.0,75.2742,75.298,75.2504,75.298,6114.0
2019-10-03 14:40:00,94.91,94.92,94.84,94.84,7674.0,75.298,75.306,75.2425,75.2425,7674.0
2019-10-03 14:45:00,94.86,94.89,94.83,94.83,6849.0,75.2584,75.2822,75.2346,75.2346,6849.0
2019-10-03 14:50:00,94.82,94.84,94.76,94.82,14633.0,75.2266,75.2425,75.179,75.2266,14633.0
2019-10-03 14:55:00,94.81,94.86,94.76,94.86,8729.0,75.2187,75.2584,75.179,75.2584,8729.0
2019-10-03 15:00:00,94.87,94.88,94.81,94.84,9723.0,75.2663,75.2742,75.2187,75.2425,9723.0
2019-10-03 15:05:00,94.85,94.87,94.82,94.85,15533.0,75.2504,75.2663,75.2266,75.2504,15533.0
2019-10-03 15:10:00,94.87,94.89,94.85,94.87,21589.0,75.2663,75.2822,75.2504,75.2663,21589.0
2019-10-03 15:15:00,94.86,94.92,94.82,94.83,17635.0,75.2584,75.306,75.2266,75.2346,17635.0
2019-10-03 15:20:00,94.84,94.91,94.84,94.86,16679.0,75.2425,75.298,75.2425,75.2584,16679.0
2019-10-03 15:25:00,94.84,94.85,94.77,94.82,17543.0,75.2425,75.2504,75.187,75.2266,17543.0
2019-10-03 15:30:00,94.8,94.85,94.78,94.8,14587.0,75.2108,75.2504,75.1949,75.2108,14587.0
2019-10-03 15:35:00,94.82,94.85,94.81,94.83,14340.0,75.2266,75.2504,75.2187,75.2346,14340.0
2019-10-03 15:40:00,94.84,94.93,94.83,94.91,14881.0,75.2425,75.3139,75.2346,75.298,14881.0
2019-10-03 15:45:00,94.91,94.94,94.85,94.88,27234.0,75.298,75.3218,75.2504,75.2742,27234.0
2019-10-03 15:50:00,94.88,94.88,94.78,94.87,71324.0,75.2742,75.2742,75.1949,75.2663,71324.0
2019-10-03 15:55:00,94.88,95.14,94.86,95.13,186310.0,75.2742,75.4805,75.2584,75.4726,186310.0
2019-10-04 09:30:00,95.46,95.93,95.31,95.93,116689.0,75.7344,76.1073,75.6154,76.1073,116689.0
2019-10-04 09:35:00,95.92,96.15,95.78,96.04,118192.0,76.0993,76.2818,75.9883,76.1945,118192.0
2019-10-04 09:40:00,96.04,96.34,95.97,96.3,62611.0,76.1945,76.4326,76.139,76.4008,62611.0
2019-10-04 09:45:00,96.31,96.41,96.11,96.11,61731.0,76.4088,76.4881,76.2501,76.2501,61731.0
2019-10-04 09:50:00,96.13,96.44,96.11,96.38,47133.0,76.266,76.5119,76.2501,76.4643,47133.0
2019-10-04 09:55:00,96.36,96.62,96.34,96.62,74925.0,76.4484,76.6547,76.4326,76.6547,74925.0
2019-10-04 10:00:00,96.64,96.64,96.2,96.27,41465.0,76.6706,76.6706,76.3215,76.377,41465.0
2019-10-04 10:05:00,96.3,96.36,96.2,96.23,28618.0,76.4008,76.4484,76.3215,76.3453,28618.0
2019-10-04 10:10:00,96.21,96.3,96.08,96.18,26681.0,76.3294,76.4008,76.2263,76.3056,26681.0
2019-10-04 10:15:00,96.16,96.24,96.15,96.2,19944.0,76.2898,76.3532,76.2818,76.3215,19944.0
2019-10-04 10:20:00,96.18,96.18,96.0,96.15,36225.0,76.3056,76.3056,76.1628,76.2818,36225.0
2019-10-04 10:25:00,96.16,96.16,95.89,95.95,15486.0,76.2898,76.2898,76.0755,76.1231,15486.0
2019-10-04 10:30:00,95.94,96.01,95.91,95.94,25189.0,76.1152,76.1707,76.0914,76.1152,25189.0
2019-10-04 10:35:00,95.95,95.95,95.78,95.8,11848.0,76.1231,76.1231,75.9883,76.0041,11848.0
2019-10-04 10:40:00,95.8,95.82,95.67,95.79,12172.0,76.0041,76.02,75.901,75.9962,12172.0
2019-10-04 10:45:00,95.79,95.8,95.75,95.78,10738.0,75.9962,76.0041,75.9645,75.9883,10738.0
2019-10-04 10:50:00,95.76,95.78,95.69,95.77,6604.0,75.9724,75.9883,75.9169,75.9803,6604.0
2019-10-04 10:55:00,95.78,95.83,95.73,95.73,11301.0,75.9883,76.0279,75.9486,75.9486,11301.0
2019-10-04 11:00:00,95.76,95.88,95.76,95.85,10565.0,75.9724,76.0676,75.9724,76.0438,10565.0
2019-10-04 11:05:00,95.86,95.93,95.83,95.91,12662.0,76.0517,76.1073,76.0279,76.0914,12662.0
2019-10-04 11:10:00,95.92,96.03,95.89,96.01,6523.0,76.0993,76.1866,76.0755,76.1707,6523.0
2019-10-04 11:15:00,95.98,96.12,95.98,96.09,10131.0,76.1469,76.258,76.1469,76.2342,10131.0
2019-10-04 11:20:00,96.12,96.2,96.12,96.2,13572.0,76.258,76.3215,76.258,76.3215,13572.0
2019-10-04 11:25:00,96.18,96.25,96.16,96.23,7198.0,76.3056,76.3612,76.2898,76.3453,7198.0
2019-10-04 11:30:00,96.25,96.36,96.23,96.35,10002.0,76.3612,76.4484,76.3453,76.4405,10002.0
2019-10-04 11:35:00,96.37,96.49,96.37,96.46,20808.0,76.4564,76.5516,76.4564,76.5278,20808.0
2019-10-04 11:40:00,96.44,96.5,96.44,96.46,11889.0,76.5119,76.5595,76.5119,76.5278,11889.0
2019-10-04 11:45:00,96.44,96.5,96.4,96.45,13044.0,76.5119,76.5595,76.4802,76.5198,13044.0
2019-10-04 11:50:00,96.47,96.5,96.45,96.46,10118.0,76.5357,76.5595,76.5198,76.5278,10118.0
2019-10-04 11:55:00,96.47,96.49,96.42,96.46,12822.0,76.5357,76.5516,76.496,76.5278,12822.0
2019-10-04 12:00:00,96.47,96.52,96.41,96.48,16559.0,76.5357,76.5754,76.4881,76.5436,16559.0
2019-10-04 12:05:00,96.49,96.51,96.45,96.51,12776.0,76.5516,76.5674,76.5198,76.5674,12776.0
2019-10-04 12:10:00,96.52,96.6,96.49,96.58,25151.0,76.5754,76.6388,76.5516,76.623,25151.0
2019-10-04 12:15:00,96.58,96.58,96.45,96.49,25027.0,76.623,76.623,76.5198,76.5516,25027.0
2019-10-04 12:20:00,96.49,96.51,96.4,96.46,19043.0,76.5516,76.5674,76.4802,76.5278,19043.0
2019-10-04 12:25:00,96.46,96.47,96.37,96.37,7633.0,76.5278,76.5357,76.4564,76.4564,7633.0
2019-10-04 12:30:00,96.38,96.42,96.35,96.38,12697.0,76.4643,76.496,76.4405,76.4643,12697.0
2019-10-04 12:35:00,96.38,96.46,96.37,96.42,7727.0,76.4643,76.5278,76.4564,76.496,7727.0
2019-10-04 12:40:00,96.41,96.43,96.36,96.38,4740.0,76.4881,76.504,76.4484,76.4643,4740.0
2019-10-04 12:45:00,96.38,96.46,96.38,96.45,5534.0,76.4643,76.5278,76.4643,76.5198,5534.0
2019-10-04 12:50:00,96.44,96.52,96.43,96.51,5124.0,76.5119,76.5754,76.504,76.5674,5124.0
2019-10-04 12:55:00,96.52,96.6,96.51,96.57,7220.0,76.5754,76.6388,76.5674,76.615,7220.0
2019-10-04 13:00:00,96.58,96.63,96.53,96.54,9896.0,76.623,76.6626,76.5833,76.5912,9896.0
2019-10-04 13:05:00,96.55,96.55,96.42,96.43,9545.0,76.5992,76.5992,76.496,76.504,9545.0
2019-10-04 13:10:00,96.42,96.46,96.36,96.41,8753.0,76.496,76.5278,76.4484,76.4881,8753.0
2019-10-04 13:15:00,96.41,96.41,96.33,96.39,5807.0,76.4881,76.4881,76.4246,76.4722,5807.0
2019-10-04 13:20:00,96.38,96.48,96.37,96.45,7134.0,76.4643,76.5436,76.4564,76.5198,7134.0
2019-10-04 13:25:00,96.44,96.49,96.42,96.45,5390.0,76.5119,76.5516,76.496,76.5198,5390.0
2019-10-04 13:30:00,96.48,96.56,96.46,96.55,7855.0,76.5436,76.6071,76.5278,76.5992,7855.0
2019-10-04 13:35:00,96.54,96.64,96.53,96.63,12852.0,76.5912,76.6706,76.5833,76.6626,12852.0
2019-10-04 13:40:00,96.63,96.63,96.57,96.6,12479.0,76.6626,76.6626,76.615,76.6388,12479.0
2019-10-04 13:45:00,96.6,96.7,96.59,96.7,14017.0,76.6388,76.7182,76.6309,76.7182,14017.0
2019-10-04 13:50:00,96.7,96.72,96.67,96.7,8487.0,76.7182,76.734,76.6944,76.7182,8487.0
2019-10-04 13:55:00,96.7,96.73,96.62,96.67,8673.0,76.7182,76.742,76.6547,76.6944,8673.0
2019-10-04 14:00:00,96.65,96.71,96.61,96.7,9386.0,76.6785,76.7261,76.6468,76.7182,9386.0
2019-10-04 14:05:00,96.71,96.71,96.67,96.68,5793.0,76.7261,76.7261,76.6944,76.7023,5793.0
2019-10-04 14:10:00,96.68,96.69,96.65,96.69,7197.0,76.7023,76.7102,76.6785,76.7102,7197.0
2019-10-04 14:15:00,96.69,96.73,96.67,96.71,9531.0,76.7102,76.742,76.6944,76.7261,9531.0
2019-10-04 14:20:00,96.71,96.77,96.7,96.76,34176.0,76.7261,76.7737,76.7182,76.7658,34176.0
2019-10-04 14:25:00,96.77,96.8,96.71,96.72,26966.0,76.7737,76.7975,76.7261,76.734,26966.0
2019-10-04 14:30:00,96.71,96.78,96.7,96.78,16245.0,76.7261,76.7816,76.7182,76.7816,16245.0
2019-10-04 14:35:00,96.79,96.87,96.78,96.87,14647.0,76.7896,76.853,76.7816,76.853,14647.0
2019-10-04 14:40:00,96.87,96.89,96.84,96.86,26976.0,76.853,76.8689,76.8292,76.8451,26976.0
2019-10-04 14:45:00,96.87,96.87,96.78,96.84,24341.0,76.853,76.853,76.7816,76.8292,24341.0
2019-10-04 14:50:00,96.82,96.82,96.73,96.79,8742.0,76.8134,76.8134,76.742,76.7896,8742.0
2019-10-04 14:55:00,96.79,96.83,96.76,96.81,17292.0,76.7896,76.8213,76.7658,76.8054,17292.0
2019-10-04 15:00:00,96.82,96.87,96.8,96.87,24116.0,76.8134,76.853,76.7975,76.853,24116.0
2019-10-04 15:05:00,96.86,96.94,96.86,96.94,53841.0,76.8451,76.9086,76.8451,76.9086,53841.0
2019-10-04 15:10:00,96.94,96.94,96.85,96.88,12617.0,76.9086,76.9086,76.8372,76.861,12617.0
2019-10-04 15:15:00,96.87,96.95,96.84,96.95,37747.0,76.853,76.9165,76.8292,76.9165,37747.0
2019-10-04 15:20:00,96.95,96.96,96.86,96.89,28098.0,76.9165,76.9244,76.8451,76.8689,28098.0
2019-10-04 15:25:00,96.9,97.0,96.89,96.99,42486.0,76.8768,76.9562,76.8689,76.9482,42486.0
2019-10-04 15:30:00,97.0,97.08,96.97,97.02,69273.0,76.9562,77.0196,76.9324,76.972,69273.0
2019-10-04 15:35:00,97.01,97.14,97.0,97.13,35517.0,76.9641,77.0672,76.9562,77.0593,35517.0
2019-10-04 15:40:00,97.13,97.26,97.12,97.22,66794.0,77.0593,77.1625,77.0514,77.1307,66794.0
2019-10-04 15:45:00,97.22,97.36,97.21,97.34,52297.0,77.1307,77.2418,77.1228,77.2259,52297.0
2019-10-04 15:50:00,97.34,97.37,97.02,97.14,81483.0,77.2259,77.2497,76.972,77.0672,81483.0
2019-10-04 15:55:00,97.14,97.2,97.08,97.16,147914.0,77.0672,77.1148,77.0196,77.0831,147914.0
2019-10-07 09:30:00,96.75,96.78,96.4,96.63,42554.0,76.7578,76.7816,76.4802,76.6626,42554.0
2019-10-07 09:35:00,96.58,96.59,96.43,96.46,26889.0,76.623,76.6309,76.504,76.5278,26889.0
2019-10-07 09:40:00,96.45,96.62,96.44,96.56,10215.0,76.5198,76.6547,76.5119,76.6071,10215.0
2019-10-07 09:45:00,96.54,96.7,96.52,96.65,17765.0,76.5912,76.7182,76.5754,76.6785,17765.0
2019-10-07 09:50:00,96.66,96.72,96.63,96.66,11193.0,76.6864,76.734,76.6626,76.6864,11193.0
2019-10-07 09:55:00,96.61,96.63,96.56,96.59,11236.0,76.6468,76.6626,76.6071,76.6309,11236.0
2019-10-07 10:00:00,96.58,96.62,96.54,96.61,11262.0,76.623,76.6547,76.5912,76.6468,11262.0
2019-10-07 10:05:00,96.62,96.71,96.57,96.69,11241.0,76.6547,76.7261,76.615,76.7102,11241.0
2019-10-07 10:10:00,96.7,96.74,96.6,96.62,14404.0,76.7182,76.7499,76.6388,76.6547,14404.0
2019-10-07 10:15:00,96.61,96.63,96.53,96.6,13687.0,76.6468,76.6626,76.5833,76.6388,13687.0
2019-10-07 10:20:00,96.61,96.66,96.57,96.61,11983.0,76.6468,76.6864,76.615,76.6468,11983.0
2019-10-07 10:25:00,96.61,96.68,96.6,96.64,15586.0,76.6468,76.7023,76.6388,76.6706,15586.0
2019-10-07 10:30:00,96.63,96.74,96.63,96.7,11150.0,76.6626,76.7499,76.6626,76.7182,11150.0
2019-10-07 10:35:00,96.71,96.73,96.67,96.72,10832.0,76.7261,76.742,76.6944,76.734,10832.0
2019-10-07 10:40:00,96.72,96.85,96.72,96.85,15047.0,76.734,76.8372,76.734,76.8372,15047.0
2019-10-07 10:45:00,96.85,96.85,96.74,96.76,8225.0,76.8372,76.8372,76.7499,76.7658,8225.0
2019-10-07 10:50:00,96.75,96.8,96.74,96.76,9636.0,76.7578,76.7975,76.7499,76.7658,9636.0
2019-10-07 10:55:00,96.76,96.81,96.72,96.72,8762.0,76.7658,76.8054,76.734,76.734,8762.0
2019-10-07 11:00:00,96.73,96.74,96.6,96.65,21288.0,76.742,76.7499,76.6388,76.6785,21288.0
2019-10-07 11:05:00,96.66,96.69,96.65,96.67,18642.0,76.6864,76.7102,76.6785,76.6944,18642.0
2019-10-07 11:10:00,96.67,96.72,96.62,96.68,12325.0,76.6944,76.734,76.6547,76.7023,12325.0
2019-10-07 11:15:00,96.67,96.72,96.66,96.7,11980.0,76.6944,76.734,76.6864,76.7182,11980.0
2019-10-07 11:20:00,96.72,96.79,96.71,96.74,12670.0,76.734,76.7896,76.7261,76.7499,12670.0
2019-10-07 11:25:00,96.76,96.81,96.75,96.76,12669.0,76.7658,76.8054,76.7578,76.7658,12669.0
2019-10-07 11:30:00,96.79,96.95,96.78,96.93,13810.0,76.7896,76.9165,76.7816,76.9006,13810.0
2019-10-07 11:35:00,96.94,96.97,96.9,96.9,13694.0,76.9086,76.9324,76.8768,76.8768,13694.0
2019-10-07 11:40:00,96.88,96.99,96.86,96.96,11354.0,76.861,76.9482,76.8451,76.9244,11354.0
2019-10-07 11:45:00,96.96,96.96,96.86,96.89,8874.0,76.9244,76.9244,76.8451,76.8689,8874.0
2019-10-07 11:50:00,96.89,97.04,96.87,97.04,11463.0,76.8689,76.9879,76.853,76.9879,11463.0
2019-10-07 11:55:00,97.03,97.08,96.99,97.08,10620.0,76.98,77.0196,76.9482,77.0196,10620.0
2019-10-07 12:00:00,97.08,97.08,96.98,97.03,9324.0,77.0196,77.0196,76.9403,76.98,9324.0
2019-10-07 12:05:00,97.02,97.07,97.02,97.06,10976.0,76.972,77.0117,76.972,77.0038,10976.0
2019-10-07 12:10:00,97.07,97.12,97.07,97.1,9700.0,77.0117,77.0514,77.0117,77.0355,9700.0
2019-10-07 12:15:00,97.09,97.1,96.98,97.01,9057.0,77.0276,77.0355,76.9403,76.9641,9057.0
2019-10-07 12:20:00,97.03,97.07,97.01,97.02,10119.0,76.98,77.0117,76.9641,76.972,10119.0
2019-10-07 12:25:00,97.03,97.03,96.91,96.93,9493.0,76.98,76.98,76.8848,76.9006,9493.0
2019-10-07 12:30:00,96.92,96.95,96.9,96.95,9945.0,76.8927,76.9165,76.8768,76.9165,9945.0
2019-10-07 12:35:00,96.95,96.96,96.92,96.94,7604.0,76.9165,76.9244,76.8927,76.9086,7604.0
2019-10-07 12:40:00,96.94,96.96,96.93,96.95,4537.0,76.9086,76.9244,76.9006,76.9165,4537.0
2019-10-07 12:45:00,96.95,97.03,96.93,97.02,10451.0,76.9165,76.98,76.9006,76.972,10451.0
2019-10-07 12:50:00,97.03,97.04,97.0,97.02,9098.0,76.98,76.9879,76.9562,76.972,9098.0
2019-10-07 12:55:00,97.02,97.02,96.96,96.96,9395.0,76.972,76.972,76.9244,76.9244,9395.0
2019-10-07 13:00:00,96.97,97.01,96.96,97.0,8586.0,76.9324,76.9641,76.9244,76.9562,8586.0
2019-10-07 13:05:00,97.01,97.01,96.91,96.92,12413.0,76.9641,76.9641,76.8848,76.8927,12413.0
2019-10-07 13:10:00,96.92,96.96,96.92,96.93,9322.0,76.8927,76.9244,76.8927,76.9006,9322.0
2019-10-07 13:15:00,96.92,96.99,96.91,96.98,8146.0,76.8927,76.9482,76.8848,76.9403,8146.0
2019-10-07 13:20:00,96.98,97.07,96.98,97.07,9167.0,76.9403,77.0117,76.9403,77.0117,9167.0
2019-10-07 13:25:00,97.08,97.1,97.05,97.06,10230.0,77.0196,77.0355,76.9958,77.0038,10230.0
2019-10-07 13:30:00,97.06,97.21,97.06,97.18,25321.0,77.0038,77.1228,77.0038,77.099,25321.0
2019-10-07 13:35:00,97.17,97.19,97.03,97.08,19242.0,77.091,77.1069,76.98,77.0196,19242.0
2019-10-07 13:40:00,97.1,97.19,97.1,97.18,5656.0,77.0355,77.1069,77.0355,77.099,5656.0
2019-10-07 13:45:00,97.19,97.24,97.16,97.18,11048.0,77.1069,77.1466,77.0831,77.099,11048.0
2019-10-07 13:50:00,97.18,97.24,97.18,97.24,15060.0,77.099,77.1466,77.099,77.1466,15060.0
2019-10-07 13:55:00,97.23,97.25,97.18,97.2,14514.0,77.1386,77.1545,77.099,77.1148,14514.0
2019-10-07 14:00:00,97.21,97.21,97.07,97.08,12213.0,77.1228,77.1228,77.0117,77.0196,12213.0
2019-10-07 14:05:00,97.07,97.12,97.04,97.11,16663.0,77.0117,77.0514,76.9879,77.0434,16663.0
2019-10-07 14:10:00,97.1,97.11,96.96,96.97,19068.0,77.0355,77.0434,76.9244,76.9324,19068.0
2019-10-07 14:15:00,96.97,97.01,96.93,97.0,8724.0,76.9324,76.9641,76.9006,76.9562,8724.0
2019-10-07 14:20:00,97.0,97.01,96.96,97.0,13109.0,76.9562,76.9641,76.9244,76.9562,13109.0
2019-10-07 14:25:00,97.0,97.02,96.97,97.0,12116.0,76.9562,76.972,76.9324,76.9562,12116.0
2019-10-07 14:30:00,97.01,97.03,96.94,96.95,50860.0,76.9641,76.98,76.9086,76.9165,50860.0
2019-10-07 14:35:00,96.95,96.98,96.9,96.98,21476.0,76.9165,76.9403,76.8768,76.9403,21476.0
2019-10-07 14:40:00,96.98,97.06,96.97,97.06,10204.0,76.9403,77.0038,76.9324,77.0038,10204.0
2019-10-07 14:45:00,97.06,97.11,97.05,97.09,12580.0,77.0038,77.0434,76.9958,77.0276,12580.0
2019-10-07 14:50:00,97.08,97.09,96.97,97.03,21823.0,77.0196,77.0276,76.9324,76.98,21823.0
2019-10-07 14:55:00,97.04,97.11,97.03,97.06,19405.0,76.9879,77.0434,76.98,77.0038,19405.0
2019-10-07 15:00:00,97.06,97.11,97.03,97.03,21965.0,77.0038,77.0434,76.98,76.98,21965.0
2019-10-07 15:05:00,97.03,97.09,97.01,97.09,16581.0,76.98,77.0276,76.9641,77.0276,16581.0
2019-10-07 15:10:00,97.09,97.18,97.01,97.18,22042.0,77.0276,77.099,76.9641,77.099,22042.0
2019-10-07 15:15:00,97.17,97.22,97.15,97.16,23412.0,77.091,77.1307,77.0752,77.0831,23412.0
2019-10-07 15:20:00,97.16,97.17,97.09,97.14,24179.0,77.0831,77.091,77.0276,77.0672,24179.0
2019-10-07 15:25:00,97.15,97.22,97.14,97.21,17573.0,77.0752,77.1307,77.0672,77.1228,17573.0
2019-10-07 15:30:00,97.21,97.22,97.01,97.04,27939.0,77.1228,77.1307,76.9641,76.9879,27939.0
2019-10-07 15:35:00,97.04,97.05,96.94,97.04,27995.0,76.9879,76.9958,76.9086,76.9879,27995.0
2019-10-07 15:40:00,97.04,97.05,96.94,96.97,20383.0,76.9879,76.9958,76.9086,76.9324,20383.0
2019-10-07 15:45:00,96.96,96.98,96.91,96.95,41936.0,76.9244,76.9403,76.8848,76.9165,41936.0
2019-10-07 15:50:00,96.94,96.98,96.86,96.94,69915.0,76.9086,76.9403,76.8451,76.9086,69915.0
2019-10-07 15:55:00,96.94,97.11,96.91,96.91,131870.0,76.9086,77.0434,76.8848,76.8848,131870.0
2019-10-08 09:30:00,96.96,97.06,96.8,96.84,39311.0,76.9244,77.0038,76.7975,76.8292,39311.0
2019-10-08 09:35:00,96.84,96.84,96.61,96.61,14819.0,76.8292,76.8292,76.6468,76.6468,14819.0
2019-10-08 09:40:00,96.63,96.76,96.58,96.73,20046.0,76.6626,76.7658,76.623,76.742,20046.0
2019-10-08 09:45:00,96.72,96.75,96.64,96.65,17112.0,76.734,76.7578,76.6706,76.6785,17112.0
2019-10-08 09:50:00,96.64,96.71,96.6,96.62,14388.0,76.6706,76.7261,76.6388,76.6547,14388.0
2019-10-08 09:55:00,96.59,96.6,96.49,96.49,15010.0,76.6309,76.6388,76.5516,76.5516,15010.0
2019-10-08 10:00:00,96.49,96.54,96.4,96.46,20508.0,76.5516,76.5912,76.4802,76.5278,20508.0
2019-10-08 10:05:00,96.46,96.5,96.32,96.32,18135.0,76.5278,76.5595,76.4167,76.4167,18135.0
2019-10-08 10:10:00,96.27,96.31,96.15,96.3,21793.0,76.377,76.4088,76.2818,76.4008,21793.0
2019-10-08 10:15:00,96.29,96.3,96.13,96.17,23554.0,76.3929,76.4008,76.266,76.2977,23554.0
2019-10-08 10:20:00,96.18,96.22,96.11,96.17,28709.0,76.3056,76.3374,76.2501,76.2977,28709.0
2019-10-08 10:25:00,96.16,96.23,96.15,96.23,22174.0,76.2898,76.3453,76.2818,76.3453,22174.0
2019-10-08 10:30:00,96.23,96.23,96.14,96.15,15110.0,76.3453,76.3453,76.2739,76.2818,15110.0
2019-10-08 10:35:00,96.15,96.3,96.13,96.29,20926.0,76.2818,76.4008,76.266,76.3929,20926.0
2019-10-08 10:40:00,96.3,96.3,96.2,96.25,15267.0,76.4008,76.4008,76.3215,76.3612,15267.0
2019-10-08 10:45:00,96.24,96.3,96.19,96.3,12800.0,76.3532,76.4008,76.3136,76.4008,12800.0
2019-10-08 10:50:00,96.31,96.43,96.3,96.4,36778.0,76.4088,76.504,76.4008,76.4802,36778.0
2019-10-08 10:55:00,96.39,96.46,96.37,96.39,26077.0,76.4722,76.5278,76.4564,76.4722,26077.0
2019-10-08 11:00:00,96.39,96.44,96.36,96.4,19842.0,76.4722,76.5119,76.4484,76.4802,19842.0
2019-10-08 11:05:00,96.41,96.44,96.34,96.37,16113.0,76.4881,76.5119,76.4326,76.4564,16113.0
2019-10-08 11:10:00,96.37,96.41,96.34,96.37,14277.0,76.4564,76.4881,76.4326,76.4564,14277.0
2019-10-08 11:15:00,96.35,96.5,96.34,96.48,14095.0,76.4405,76.5595,76.4326,76.5436,14095.0
2019-10-08 11:20:00,96.47,96.48,96.29,96.32,17741.0,76.5357,76.5436,76.3929,76.4167,17741.0
2019-10-08 11:25:00,96.33,96.33,96.27,96.29,18423.0,76.4246,76.4246,76.377,76.3929,18423.0
2019-10-08 11:30:00,96.29,96.34,96.22,96.25,21276.0,76.3929,76.4326,76.3374,76.3612,21276.0
2019-10-08 11:35:00,96.24,96.44,96.24,96.39,21379.0,76.3532,76.5119,76.3532,76.4722,21379.0
2019-10-08 11:40:00,96.39,96.48,96.36,96.41,15145.0,76.4722,76.5436,76.4484,76.4881,15145.0
2019-10-08 11:45:00,96.39,96.46,96.38,96.43,10255.0,76.4722,76.5278,76.4643,76.504,10255.0
2019-10-08 11:50:00,96.45,96.5,96.39,96.4,12388.0,76.5198,76.5595,76.4722,76.4802,12388.0
2019-10-08 11:55:00,96.43,96.47,96.39,96.42,28963.0,76.504,76.5357,76.4722,76.496,28963.0
2019-10-08 12:00:00,96.42,96.48,96.39,96.45,18034.0,76.496,76.5436,76.4722,76.5198,18034.0
2019-10-08 12:05:00,96.43,96.5,96.42,96.48,8831.0,76.504,76.5595,76.496,76.5436,8831.0
2019-10-08 12:10:00,96.48,96.56,96.47,96.56,9556.0,76.5436,76.6071,76.5357,76.6071,9556.0
2019-10-08 12:15:00,96.56,96.58,96.52,96.54,5744.0,76.6071,76.623,76.5754,76.5912,5744.0
2019-10-08 12:20:00,96.53,96.56,96.5,96.54,5798.0,76.5833,76.6071,76.5595,76.5912,5798.0
2019-10-08 12:25:00,96.55,96.59,96.52,96.53,6714.0,76.5992,76.6309,76.5754,76.5833,6714.0
2019-10-08 12:30:00,96.55,96.56,96.49,96.56,5613.0,76.5992,76.6071,76.5516,76.6071,5613.0
2019-10-08 12:35:00,96.55,96.57,96.54,96.56,4157.0,76.5992,76.615,76.5912,76.6071,4157.0
2019-10-08 12:40:00,96.58,96.6,96.55,96.58,4756.0,76.623,76.6388,76.5992,76.623,4756.0
2019-10-08 12:45:00,96.59,96.64,96.47,96.47,15580.0,76.6309,76.6706,76.5357,76.5357,15580.0
2019-10-08 12:50:00,96.46,96.52,96.41,96.52,7126.0,76.5278,76.5754,76.4881,76.5754,7126.0
2019-10-08 12:55:00,96.52,96.54,96.5,96.53,7520.0,76.5754,76.5912,76.5595,76.5833,7520.0
2019-10-08 13:00:00,96.54,96.6,96.5,96.59,8498.0,76.5912,76.6388,76.5595,76.6309,8498.0
2019-10-08 13:05:00,96.59,96.63,96.55,96.62,14825.0,76.6309,76.6626,76.5992,76.6547,14825.0
2019-10-08 13:10:00,96.61,96.62,96.55,96.55,11282.0,76.6468,76.6547,76.5992,76.5992,11282.0
2019-10-08 13:15:00,96.57,96.58,96.52,96.58,9217.0,76.615,76.623,76.5754,76.623,9217.0
2019-10-08 13:20:00,96.59,96.65,96.57,96.65,3176.0,76.6309,76.6785,76.615,76.6785,3176.0
2019-10-08 13:25:00,96.63,96.66,96.62,96.63,8457.0,76.6626,76.6864,76.6547,76.6626,8457.0
2019-10-08 13:30:00,96.62,96.67,96.6,96.62,10239.0,76.6547,76.6944,76.6388,76.6547,10239.0
2019-10-08 13:35:00,96.62,96.66,96.59,96.66,15488.0,76.6547,76.6864,76.6309,76.6864,15488.0
2019-10-08 13:40:00,96.67,96.7,96.65,96.7,6382.0,76.6944,76.7182,76.6785,76.7182,6382.0
2019-10-08 13:45:00,96.7,96.72,96.67,96.7,5638.0,76.7182,76.734,76.6944,76.7182,5638.0
2019-10-08 13:50:00,96.71,96.74,96.7,96.72,6630.0,76.7261,76.7499,76.7182,76.734,6630.0
2019-10-08 13:55:00,96.71,96.72,96.68,96.71,8301.0,76.7261,76.734,76.7023,76.7261,8301.0
2019-10-08 14:00:00,96.73,96.74,96.5,96.54,25223.0,76.742,76.7499,76.5595,76.5912,25223.0
2019-10-08 14:05:00,96.53,96.65,96.53,96.65,9610.0,76.5833,76.6785,76.5833,76.6785,9610.0
2019-10-08 14:10:00,96.65,96.65,96.57,96.61,7549.0,76.6785,76.6785,76.615,76.6468,7549.0
2019-10-08 14:15:00,96.61,96.67,96.61,96.63,5085.0,76.6468,76.6944,76.6468,76.6626,5085.0
2019-10-08 14:20:00,96.64,96.65,96.56,96.58,4820.0,76.6706,76.6785,76.6071,76.623,4820.0
2019-10-08 14:25:00,96.59,96.6,96.47,96.48,14055.0,76.6309,76.6388,76.5357,76.5436,14055.0
2019-10-08 14:30:00,96.48,96.63,96.46,96.57,20908.0,76.5436,76.6626,76.5278,76.615,20908.0
2019-10-08 14:35:00,96.59,96.65,96.57,96.58,9231.0,76.6309,76.6785,76.615,76.623,9231.0
2019-10-08 14:40:00,96.58,96.63,96.53,96.62,10634.0,76.623,76.6626,76.5833,76.6547,10634.0
2019-10-08 14:45:00,96.62,96.71,96.6,96.71,11090.0,76.6547,76.7261,76.6388,76.7261,11090.0
2019-10-08 14:50:00,96.72,96.72,96.47,96.48,16102.0,76.734,76.734,76.5357,76.5436,16102.0
2019-10-08 14:55:00,96.48,96.49,96.16,96.33,55532.0,76.5436,76.5516,76.2898,76.4246,55532.0
2019-10-08 15:00:00,96.36,96.45,96.21,96.24,20611.0,76.4484,76.5198,76.3294,76.3532,20611.0
2019-10-08 15:05:00,96.25,96.29,96.22,96.24,12311.0,76.3612,76.3929,76.3374,76.3532,12311.0
2019-10-08 15:10:00,96.24,96.32,96.13,96.32,47442.0,76.3532,76.4167,76.266,76.4167,47442.0
2019-10-08 15:15:00,96.35,96.36,96.29,96.29,14532.0,76.4405,76.4484,76.3929,76.3929,14532.0
2019-10-08 15:20:00,96.29,96.39,96.25,96.26,21300.0,76.3929,76.4722,76.3612,76.3691,21300.0
2019-10-08 15:25:00,96.25,96.32,96.25,96.3,25032.0,76.3612,76.4167,76.3612,76.4008,25032.0
2019-10-08 15:30:00,96.3,96.37,96.27,96.29,21390.0,76.4008,76.4564,76.377,76.3929,21390.0
2019-10-08 15:35:00,96.3,96.32,96.06,96.07,40586.0,76.4008,76.4167,76.2104,76.2183,40586.0
2019-10-08 15:40:00,96.06,96.17,96.04,96.09,53877.0,76.2104,76.2977,76.1945,76.2342,53877.0
2019-10-08 15:45:00,96.1,96.15,95.99,96.04,40245.0,76.2421,76.2818,76.1549,76.1945,40245.0
2019-10-08 15:50:00,96.04,96.21,96.02,96.14,68875.0,76.1945,76.3294,76.1787,76.2739,68875.0
2019-10-08 15:55:00,96.12,96.22,96.04,96.09,202579.0,76.258,76.3374,76.1945,76.2342,202579.0
2019-10-09 09:30:00,96.28,96.56,96.19,96.46,39511.0,76.385,76.6071,76.3136,76.5278,39511.0
2019-10-09 09:35:00,96.35,96.44,96.31,96.39,7188.0,76.4405,76.5119,76.4088,76.4722,7188.0
2019-10-09 09:40:00,96.38,96.46,96.27,96.39,16142.0,76.4643,76.5278,76.377,76.4722,16142.0
2019-10-09 09:45:00,96.37,96.52,96.37,96.48,11513.0,76.4564,76.5754,76.4564,76.5436,11513.0
2019-10-09 09:50:00,96.46,96.49,96.31,96.35,14773.0,76.5278,76.5516,76.4088,76.4405,14773.0
2019-10-09 09:55:00,96.31,96.34,96.23,96.23,9864.0,76.4088,76.4326,76.3453,76.3453,9864.0
2019-10-09 10:00:00,96.25,96.34,96.08,96.08,15093.0,76.3612,76.4326,76.2263,76.2263,15093.0
2019-10-09 10:05:00,96.09,96.12,96.01,96.12,18331.0,76.2342,76.258,76.1707,76.258,18331.0
2019-10-09 10:10:00,96.12,96.2,96.12,96.17,14148.0,76.258,76.3215,76.258,76.2977,14148.0
2019-10-09 10:15:00,96.18,96.21,96.06,96.08,27489.0,76.3056,76.3294,76.2104,76.2263,27489.0
2019-10-09 10:20:00,96.09,96.12,96.06,96.08,30225.0,76.2342,76.258,76.2104,76.2263,30225.0
2019-10-09 10:25:00,96.06,96.24,96.03,96.24,72711.0,76.2104,76.3532,76.1866,76.3532,72711.0
2019-10-09 10:30:00,96.23,96.41,96.21,96.31,26742.0,76.3453,76.4881,76.3294,76.4088,26742.0
2019-10-09 10:35:00,96.3,96.3,96.16,96.16,22584.0,76.4008,76.4008,76.2898,76.2898,22584.0
2019-10-09 10:40:00,96.17,96.26,96.11,96.26,47906.0,76.2977,76.3691,76.2501,76.3691,47906.0
2019-10-09 10:45:00,96.27,96.37,96.27,96.35,12569.0,76.377,76.4564,76.377,76.4405,12569.0
2019-10-09 10:50:00,96.38,96.39,96.3,96.31,4839.0,76.4643,76.4722,76.4008,76.4088,4839.0
2019-10-09 10:55:00,96.3,96.31,96.22,96.23,229376.0,76.4008,76.4088,76.3374,76.3453,229376.0
2019-10-09 11:00:00,96.23,96.25,96.15,96.2,24795.0,76.3453,76.3612,76.2818,76.3215,24795.0
2019-10-09 11:05:00,96.19,96.23,96.1,96.17,20640.0,76.3136,76.3453,76.2421,76.2977,20640.0
2019-10-09 11:10:00,96.18,96.25,96.14,96.22,19100.0,76.3056,76.3612,76.2739,76.3374,19100.0
2019-10-09 11:15:00,96.21,96.24,96.16,96.18,14876.0,76.3294,76.3532,76.2898,76.3056,14876.0
2019-10-09 11:20:00,96.17,96.21,96.16,96.17,16848.0,76.2977,76.3294,76.2898,76.2977,16848.0
2019-10-09 11:25:00,96.15,96.18,96.1,96.11,14962.0,76.2818,76.3056,76.2421,76.2501,14962.0
2019-10-09 11:30:00,96.12,96.15,96.07,96.09,15381.0,76.258,76.2818,76.2183,76.2342,15381.0
2019-10-09 11:35:00,96.09,96.13,95.97,96.02,60930.0,76.2342,76.266,76.139,76.1787,60930.0
2019-10-09 11:40:00,96.03,96.12,96.02,96.02,15728.0,76.1866,76.258,76.1787,76.1787,15728.0
2019-10-09 11:45:00,96.05,96.12,96.05,96.09,8213.0,76.2025,76.258,76.2025,76.2342,8213.0
2019-10-09 11:50:00,96.09,96.12,96.0,96.01,14914.0,76.2342,76.258,76.1628,76.1707,14914.0
2019-10-09 11:55:00,96.0,96.07,95.99,96.03,20453.0,76.1628,76.2183,76.1549,76.1866,20453.0
2019-10-09 12:00:00,96.02,96.09,96.02,96.08,15658.0,76.1787,76.2342,76.1787,76.2263,15658.0
2019-10-09 12:05:00,96.07,96.2,96.07,96.15,23193.0,76.2183,76.3215,76.2183,76.2818,23193.0
2019-10-09 12:10:00,96.16,96.17,96.09,96.15,14513.0,76.2898,76.2977,76.2342,76.2818,14513.0
2019-10-09 12:15:00,96.15,96.16,96.03,96.07,11615.0,76.2818,76.2898,76.1866,76.2183,11615.0
2019-10-09 12:20:00,96.07,96.12,96.04,96.04,10817.0,76.2183,76.258,76.1945,76.1945,10817.0
2019-10-09 12:25:00,96.05,96.07,96.01,96.05,18154.0,76.2025,76.2183,76.1707,76.2025,18154.0
2019-10-09 12:30:00,96.05,96.05,95.97,95.99,24208.0,76.2025,76.2025,76.139,76.1549,24208.0
2019-10-09 12:35:00,95.97,96.04,95.96,96.04,25352.0,76.139,76.1945,76.1311,76.1945,25352.0
2019-10-09 12:40:00,96.04,96.13,96.03,96.12,20994.0,76.1945,76.266,76.1866,76.258,20994.0
2019-10-09 12:45:00,96.13,96.13,96.07,96.1,16784.0,76.266,76.266,76.2183,76.2421,16784.0
2019-10-09 12:50:00,96.1,96.11,96.03,96.05,15372.0,76.2421,76.2501,76.1866,76.2025,15372.0
2019-10-09 12:55:00,96.05,96.1,96.03,96.07,22770.0,76.2025,76.2421,76.1866,76.2183,22770.0
2019-10-09 13:00:00,96.07,96.2,96.07,96.15,25331.0,76.2183,76.3215,76.2183,76.2818,25331.0
2019-10-09 13:05:00,96.13,96.14,96.07,96.11,21882.0,76.266,76.2739,76.2183,76.2501,21882.0
2019-10-09 13:10:00,96.11,96.14,96.08,96.13,10722.0,76.2501,76.2739,76.2263,76.266,10722.0
2019-10-09 13:15:00,96.13,96.15,96.11,96.12,18094.0,76.266,76.2818,76.2501,76.258,18094.0
2019-10-09 13:20:00,96.13,96.19,96.13,96.19,24814.0,76.266,76.3136,76.266,76.3136,24814.0
2019-10-09 13:25:00,96.19,96.22,96.16,96.16,14535.0,76.3136,76.3374,76.2898,76.2898,14535.0
2019-10-09 13:30:00,96.17,96.19,96.13,96.15,11784.0,76.2977,76.3136,76.266,76.2818,11784.0
2019-10-09 13:35:00,96.15,96.18,96.14,96.15,13565.0,76.2818,76.3056,76.2739,76.2818,13565.0
2019-10-09 13:40:00,96.15,96.17,96.12,96.13,9210.0,76.2818,76.2977,76.258,76.266,9210.0
2019-10-09 13:45:00,96.14,96.23,96.13,96.22,9120.0,76.2739,76.3453,76.266,76.3374,9120.0
2019-10-09 13:50:00,96.2,96.32,96.2,96.31,8463.0,76.3215,76.4167,76.3215,76.4088,8463.0
2019-10-09 13:55:00,96.3,96.32,96.27,96.28,10518.0,76.4008,76.4167,76.377,76.385,10518.0
2019-10-09 14:00:00,96.28,96.36,96.26,96.31,14367.0,76.385,76.4484,76.3691,76.4088,14367.0
2019-10-09 14:05:00,96.31,96.34,96.29,96.34,14413.0,76.4088,76.4326,76.3929,76.4326,14413.0
2019-10-09 14:10:00,96.33,96.35,96.29,96.3,15550.0,76.4246,76.4405,76.3929,76.4008,15550.0
2019-10-09 14:15:00,96.3,96.37,96.29,96.36,18778.0,76.4008,76.4564,76.3929,76.4484,18778.0
2019-10-09 14:20:00,96.35,96.42,96.31,96.38,13839.0,76.4405,76.496,76.4088,76.4643,13839.0
2019-10-09 14:25:00,96.39,96.46,96.35,96.41,17910.0,76.4722,76.5278,76.4405,76.4881,17910.0
2019-10-09 14:30:00,96.4,96.42,96.36,96.36,8016.0,76.4802,76.496,76.4484,76.4484,8016.0
2019-10-09 14:35:00,96.37,96.41,96.31,96.31,26274.0,76.4564,76.4881,76.4088,76.4088,26274.0
2019-10-09 14:40:00,96.32,96.41,96.31,96.39,11851.0,76.4167,76.4881,76.4088,76.4722,11851.0
2019-10-09 14:45:00,96.39,96.39,96.32,96.33,19741.0,76.4722,76.4722,76.4167,76.4246,19741.0
2019-10-09 14:50:00,96.33,96.38,96.3,96.38,27281.0,76.4246,76.4643,76.4008,76.4643,27281.0
2019-10-09 14:55:00,96.38,96.43,96.3,96.41,31211.0,76.4643,76.504,76.4008,76.4881,31211.0
2019-10-09 15:00:00,96.4,96.45,96.39,96.44,10629.0,76.4802,76.5198,76.4722,76.5119,10629.0
2019-10-09 15:05:00,96.44,96.44,96.38,96.42,19183.0,76.5119,76.5119,76.4643,76.496,19183.0
2019-10-09 15:10:00,96.42,96.45,96.34,96.45,13753.0,76.496,76.5198,76.4326,76.5198,13753.0
2019-10-09 15:15:00,96.45,96.47,96.38,96.38,25162.0,76.5198,76.5357,76.4643,76.4643,25162.0
2019-10-09 15:20:00,96.37,96.47,96.36,96.47,21956.0,76.4564,76.5357,76.4484,76.5357,21956.0
2019-10-09 15:25:00,96.46,96.46,96.33,96.35,17506.0,76.5278,76.5278,76.4246,76.4405,17506.0
2019-10-09 15:30:00,96.36,96.38,96.29,96.31,20469.0,76.4484,76.4643,76.3929,76.4088,20469.0
2019-10-09 15:35:00,96.32,96.47,96.3,96.47,27909.0,76.4167,76.5357,76.4008,76.5357,27909.0
2019-10-09 15:40:00,96.46,96.46,96.14,96.15,48929.0,76.5278,76.5278,76.2739,76.2818,48929.0
2019-10-09 15:45:00,96.14,96.24,96.13,96.18,49228.0,76.2739,76.3532,76.266,76.3056,49228.0
2019-10-09 15:50:00,96.17,96.26,96.14,96.22,53872.0,76.2977,76.3691,76.2739,76.3374,53872.0
2019-10-09 15:55:00,96.24,96.25,95.97,96.04,170778.0,76.3532,76.3612,76.139,76.1945,170778.0
2019-10-10 09:30:00,95.87,95.92,95.51,95.7,62543.0,76.0597,76.0993,75.7741,75.9248,62543.0
2019-10-10 09:35:00,95.7,95.8,95.57,95.59,24086.0,75.9248,76.0041,75.8217,75.8375,24086.0
2019-10-10 09:40:00,95.58,95.64,95.55,95.62,38393.0,75.8296,75.8772,75.8058,75.8613,38393.0
2019-10-10 09:45:00,95.65,95.81,95.62,95.81,20123.0,75.8851,76.0121,75.8613,76.0121,20123.0
2019-10-10 09:50:00,95.77,95.78,95.64,95.7,22326.0,75.9803,75.9883,75.8772,75.9248,22326.0
2019-10-10 09:55:00,95.7,95.81,95.66,95.77,14860.0,75.9248,76.0121,75.8931,75.9803,14860.0
2019-10-10 10:00:00,95.79,95.83,95.68,95.77,13304.0,75.9962,76.0279,75.9089,75.9803,13304.0
2019-10-10 10:05:00,95.76,95.93,95.76,95.88,11894.0,75.9724,76.1073,75.9724,76.0676,11894.0
2019-10-10 10:10:00,95.91,95.93,95.79,95.85,7670.0,76.0914,76.1073,75.9962,76.0438,7670.0
2019-10-10 10:15:00,95.85,95.96,95.82,95.94,10498.0,76.0438,76.1311,76.02,76.1152,10498.0
2019-10-10 10:20:00,95.94,95.98,95.92,95.97,14657.0,76.1152,76.1469,76.0993,76.139,14657.0
2019-10-10 10:25:00,95.96,96.03,95.95,96.03,11676.0,76.1311,76.1866,76.1231,76.1866,11676.0
2019-10-10 10:30:00,96.04,96.07,96.02,96.06,16081.0,76.1945,76.2183,76.1787,76.2104,16081.0
2019-10-10 10:35:00,96.05,96.07,96.01,96.03,17113.0,76.2025,76.2183,76.1707,76.1866,17113.0
2019-10-10 10:40:00,96.02,96.03,95.9,95.91,13751.0,76.1787,76.1866,76.0835,76.0914,13751.0
2019-10-10 10:45:00,95.88,95.91,95.81,95.84,18887.0,76.0676,76.0914,76.0121,76.0359,18887.0
2019-10-10 10:50:00,95.85,95.95,95.84,95.91,10596.0,76.0438,76.1231,76.0359,76.0914,10596.0
2019-10-10 10:55:00,95.9,95.97,95.9,95.95,4964.0,76.0835,76.139,76.0835,76.1231,4964.0
2019-10-10 11:00:00,95.96,96.0,95.94,96.0,9648.0,76.1311,76.1628,76.1152,76.1628,9648.0
2019-10-10 11:05:00,96.0,96.07,95.99,96.06,6361.0,76.1628,76.2183,76.1549,76.2104,6361.0
2019-10-10 11:10:00,96.07,96.17,96.06,96.13,14362.0,76.2183,76.2977,76.2104,76.266,14362.0
2019-10-10 11:15:00,96.15,96.16,96.1,96.13,9633.0,76.2818,76.2898,76.2421,76.266,9633.0
2019-10-10 11:20:00,96.13,96.2,96.11,96.2,10825.0,76.266,76.3215,76.2501,76.3215,10825.0
2019-10-10 11:25:00,96.24,96.25,96.19,96.22,17273.0,76.3532,76.3612,76.3136,76.3374,17273.0
2019-10-10 11:30:00,96.22,96.26,96.19,96.21,15430.0,76.3374,76.3691,76.3136,76.3294,15430.0
2019-10-10 11:35:00,96.2,96.21,96.1,96.11,29526.0,76.3215,76.3294,76.2421,76.2501,29526.0
2019-10-10 11:40:00,96.11,96.11,96.03,96.1,16162.0,76.2501,76.2501,76.1866,76.2421,16162.0
2019-10-10 11:45:00,96.1,96.18,96.08,96.11,16597.0,76.2421,76.3056,76.2263,76.2501,16597.0
2019-10-10 11:50:00,96.13,96.16,96.07,96.1,15838.0,76.266,76.2898,76.2183,76.2421,15838.0
2019-10-10 11:55:00,96.13,96.15,96.11,96.14,10282.0,76.266,76.2818,76.2501,76.2739,10282.0
2019-10-10 12:00:00,96.13,96.18,96.11,96.15,9376.0,76.266,76.3056,76.2501,76.2818,9376.0
2019-10-10 12:05:00,96.14,96.21,96.14,96.19,10096.0,76.2739,76.3294,76.2739,76.3136,10096.0
2019-10-10 12:10:00,96.2,96.31,96.18,96.31,8854.0,76.3215,76.4088,76.3056,76.4088,8854.0
2019-10-10 12:15:00,96.31,96.34,96.26,96.27,8675.0,76.4088,76.4326,76.3691,76.377,8675.0
2019-10-10 12:20:00,96.29,96.32,96.24,96.24,16312.0,76.3929,76.4167,76.3532,76.3532,16312.0
2019-10-10 12:25:00,96.23,96.31,96.22,96.28,10722.0,76.3453,76.4088,76.3374,76.385,10722.0
2019-10-10 12:30:00,96.28,96.28,96.16,96.17,8866.0,76.385,76.385,76.2898,76.2977,8866.0
2019-10-10 12:35:00,96.16,96.22,96.16,96.18,8618.0,76.2898,76.3374,76.2898,76.3056,8618.0
2019-10-10 12:40:00,96.18,96.2,96.11,96.17,13052.0,76.3056,76.3215,76.2501,76.2977,13052.0
2019-10-10 12:45:00,96.17,96.21,96.12,96.2,7939.0,76.2977,76.3294,76.258,76.3215,7939.0
2019-10-10 12:50:00,96.21,96.24,96.18,96.19,6989.0,76.3294,76.3532,76.3056,76.3136,6989.0
2019-10-10 12:55:00,96.2,96.21,96.13,96.18,10051.0,76.3215,76.3294,76.266,76.3056,10051.0
2019-10-10 13:00:00,96.2,96.33,96.2,96.3,12279.0,76.3215,76.4246,76.3215,76.4008,12279.0
2019-10-10 13:05:00,96.3,96.35,96.29,96.33,12812.0,76.4008,76.4405,76.3929,76.4246,12812.0
2019-10-10 13:10:00,96.33,96.34,96.28,96.28,19877.0,76.4246,76.4326,76.385,76.385,19877.0
2019-10-10 13:15:00,96.28,96.28,96.21,96.23,5158.0,76.385,76.385,76.3294,76.3453,5158.0
2019-10-10 13:20:00,96.23,96.24,96.17,96.2,10312.0,76.3453,76.3532,76.2977,76.3215,10312.0
2019-10-10 13:25:00,96.22,96.31,96.2,96.26,11685.0,76.3374,76.4088,76.3215,76.3691,11685.0
2019-10-10 13:30:00,96.25,96.31,96.23,96.25,16035.0,76.3612,76.4088,76.3453,76.3612,16035.0
2019-10-10 13:35:00,96.25,96.33,96.25,96.27,12269.0,76.3612,76.4246,76.3612,76.377,12269.0
2019-10-10 13:40:00,96.29,96.32,96.29,96.29,7910.0,76.3929,76.4167,76.3929,76.3929,7910.0
2019-10-10 13:45:00,96.29,96.38,96.26,96.38,12107.0,76.3929,76.4643,76.3691,76.4643,12107.0
2019-10-10 13:50:00,96.38,96.39,96.33,96.33,18619.0,76.4643,76.4722,76.4246,76.4246,18619.0
2019-10-10 13:55:00,96.33,96.4,96.32,96.39,18537.0,76.4246,76.4802,76.4167,76.4722,18537.0
2019-10-10 14:00:00,96.39,96.46,96.38,96.45,24644.0,76.4722,76.5278,76.4643,76.5198,24644.0
2019-10-10 14:05:00,96.45,96.45,96.16,96.23,54240.0,76.5198,76.5198,76.2898,76.3453,54240.0
2019-10-10 14:10:00,96.22,96.27,96.19,96.23,22192.0,76.3374,76.377,76.3136,76.3453,22192.0
2019-10-10 14:15:00,96.25,96.3,96.23,96.25,15581.0,76.3612,76.4008,76.3453,76.3612,15581.0
2019-10-10 14:20:00,96.25,96.27,96.2,96.25,9009.0,76.3612,76.377,76.3215,76.3612,9009.0
2019-10-10 14:25:00,96.26,96.26,96.17,96.25,12332.0,76.3691,76.3691,76.2977,76.3612,12332.0
2019-10-10 14:30:00,96.24,96.31,96.23,96.31,14370.0,76.3532,76.4088,76.3453,76.4088,14370.0
2019-10-10 14:35:00,96.33,96.33,96.23,96.23,10404.0,76.4246,76.4246,76.3453,76.3453,10404.0
2019-10-10 14:40:00,96.23,96.23,96.18,96.23,12713.0,76.3453,76.3453,76.3056,76.3453,12713.0
2019-10-10 14:45:00,96.23,96.25,96.17,96.2,12244.0,76.3453,76.3612,76.2977,76.3215,12244.0
2019-10-10 14:50:00,96.19,96.24,96.13,96.16,9868.0,76.3136,76.3532,76.266,76.2898,9868.0
2019-10-10 14:55:00,96.14,96.18,96.09,96.14,12947.0,76.2739,76.3056,76.2342,76.2739,12947.0
2019-10-10 15:00:00,96.16,96.22,96.15,96.2,25563.0,76.2898,76.3374,76.2818,76.3215,25563.0
2019-10-10 15:05:00,96.2,96.22,96.14,96.17,14015.0,76.3215,76.3374,76.2739,76.2977,14015.0
2019-10-10 15:10:00,96.16,96.18,96.11,96.17,12591.0,76.2898,76.3056,76.2501,76.2977,12591.0
2019-10-10 15:15:00,96.18,96.2,96.11,96.17,14766.0,76.3056,76.3215,76.2501,76.2977,14766.0
2019-10-10 15:20:00,96.18,96.23,96.15,96.19,12991.0,76.3056,76.3453,76.2818,76.3136,12991.0
2019-10-10 15:25:00,96.2,96.24,96.2,96.22,15217.0,76.3215,76.3532,76.3215,76.3374,15217.0
2019-10-10 15:30:00,96.23,96.26,96.17,96.17,15149.0,76.3453,76.3691,76.2977,76.2977,15149.0
2019-10-10 15:35:00,96.17,96.17,96.04,96.06,55294.0,76.2977,76.2977,76.1945,76.2104,55294.0
2019-10-10 15:40:00,96.06,96.19,96.04,96.15,43455.0,76.2104,76.3136,76.1945,76.2818,43455.0
2019-10-10 15:45:00,96.14,96.24,96.09,96.23,53020.0,76.2739,76.3532,76.2342,76.3453,53020.0
2019-10-10 15:50:00,96.23,96.3,96.22,96.26,103692.0,76.3453,76.4008,76.3374,76.3691,103692.0
2019-10-10 15:55:00,96.25,96.33,96.1,96.28,242758.0,76.3612,76.4246,76.2421,76.385,242758.0
2019-10-11 09:30:00,96.29,96.29,95.94,96.05,123228.0,76.3929,76.3929,76.1152,76.2025,123228.0
2019-10-11 09:35:00,96.06,96.14,95.76,95.85,15259.0,76.2104,76.2739,75.9724,76.0438,15259.0
2019-10-11 09:40:00,95.86,96.1,95.83,96.03,9101.0,76.0517,76.2421,76.0279,76.1866,9101.0
2019-10-11 09:45:00,96.03,96.2,95.99,96.04,24760.0,76.1866,76.3215,76.1549,76.1945,24760.0
2019-10-11 09:50:00,96.07,96.08,95.93,95.93,10601.0,76.2183,76.2263,76.1073,76.1073,10601.0
2019-10-11 09:55:00,95.91,95.93,95.83,95.9,15931.0,76.0914,76.1073,76.0279,76.0835,15931.0
2019-10-11 10:00:00,95.89,95.98,95.71,95.76,79808.0,76.0755,76.1469,75.9327,75.9724,79808.0
2019-10-11 10:05:00,95.79,95.8,95.64,95.7,16471.0,75.9962,76.0041,75.8772,75.9248,16471.0
2019-10-11 10:10:00,95.72,95.75,95.56,95.59,36865.0,75.9407,75.9645,75.8137,75.8375,36865.0
2019-10-11 10:15:00,95.58,95.71,95.55,95.56,26449.0,75.8296,75.9327,75.8058,75.8137,26449.0
2019-10-11 10:20:00,95.56,95.63,95.55,95.58,12267.0,75.8137,75.8693,75.8058,75.8296,12267.0
2019-10-11 10:25:00,95.6,95.62,95.51,95.52,19494.0,75.8455,75.8613,75.7741,75.782,19494.0
2019-10-11 10:30:00,95.53,95.57,95.51,95.57,7775.0,75.7899,75.8217,75.7741,75.8217,7775.0
2019-10-11 10:35:00,95.56,95.56,95.5,95.5,22392.0,75.8137,75.8137,75.7661,75.7661,22392.0
2019-10-11 10:40:00,95.5,95.75,95.45,95.71,31718.0,75.7661,75.9645,75.7265,75.9327,31718.0
2019-10-11 10:45:00,95.71,95.78,95.67,95.71,5909.0,75.9327,75.9883,75.901,75.9327,5909.0
2019-10-11 10:50:00,95.75,95.79,95.72,95.77,5263.0,75.9645,75.9962,75.9407,75.9803,5263.0
2019-10-11 10:55:00,95.78,95.88,95.77,95.87,9040.0,75.9883,76.0676,75.9803,76.0597,9040.0
2019-10-11 11:00:00,95.87,96.1,95.85,96.0,57974.0,76.0597,76.2421,76.0438,76.1628,57974.0
2019-10-11 11:05:00,96.0,96.0,95.92,95.97,7784.0,76.1628,76.1628,76.0993,76.139,7784.0
2019-10-11 11:10:00,95.97,96.05,95.97,96.03,11453.0,76.139,76.2025,76.139,76.1866,11453.0
2019-10-11 11:15:00,96.05,96.16,96.04,96.15,7279.0,76.2025,76.2898,76.1945,76.2818,7279.0
2019-10-11 11:20:00,96.13,96.19,96.1,96.11,38356.0,76.266,76.3136,76.2421,76.2501,38356.0
2019-10-11 11:25:00,96.13,96.23,96.1,96.23,13852.0,76.266,76.3453,76.2421,76.3453,13852.0
2019-10-11 11:30:00,96.23,96.29,96.2,96.27,20450.0,76.3453,76.3929,76.3215,76.377,20450.0
2019-10-11 11:35:00,96.27,96.28,96.2,96.23,14354.0,76.377,76.385,76.3215,76.3453,14354.0
2019-10-11 11:40:00,96.2,96.23,96.14,96.14,13479.0,76.3215,76.3453,76.2739,76.2739,13479.0
2019-10-11 11:45:00,96.16,96.24,96.09,96.16,26514.0,76.2898,76.3532,76.2342,76.2898,26514.0
2019-10-11 11:50:00,96.18,96.21,96.12,96.21,5996.0,76.3056,76.3294,76.258,76.3294,5996.0
2019-10-11 11:55:00,96.21,96.34,96.2,96.34,7402.0,76.3294,76.4326,76.3215,76.4326,7402.0
2019-10-11 12:00:00,96.33,96.34,96.28,96.3,9994.0,76.4246,76.4326,76.385,76.4008,9994.0
2019-10-11 12:05:00,96.29,96.31,96.24,96.26,6693.0,76.3929,76.4088,76.3532,76.3691,6693.0
2019-10-11 12:10:00,96.26,96.28,96.23,96.23,10330.0,76.3691,76.385,76.3453,76.3453,10330.0
2019-10-11 12:15:00,96.23,96.27,96.2,96.23,7759.0,76.3453,76.377,76.3215,76.3453,7759.0
2019-10-11 12:20:00,96.23,96.27,96.21,96.25,10308.0,76.3453,76.377,76.3294,76.3612,10308.0
2019-10-11 12:25:00,96.26,96.3,96.23,96.29,18483.0,76.3691,76.4008,76.3453,76.3929,18483.0
2019-10-11 12:30:00,96.3,96.3,96.1,96.3,20152.0,76.4008,76.4008,76.2421,76.4008,20152.0
2019-10-11 12:35:00,96.26,96.26,96.14,96.17,13408.0,76.3691,76.3691,76.2739,76.2977,13408.0
2019-10-11 12:40:00,96.19,96.25,96.17,96.23,16892.0,76.3136,76.3612,76.2977,76.3453,16892.0
2019-10-11 12:45:00,96.23,96.28,96.22,96.27,15675.0,76.3453,76.385,76.3374,76.377,15675.0
2019-10-11 12:50:00,96.27,96.28,96.19,96.22,13000.0,76.377,76.385,76.3136,76.3374,13000.0
2019-10-11 12:55:00,96.21,96.27,96.21,96.24,15914.0,76.3294,76.377,76.3294,76.3532,15914.0
2019-10-11 13:00:00,96.25,96.28,96.21,96.28,46415.0,76.3612,76.385,76.3294,76.385,46415.0
2019-10-11 13:05:00,96.28,96.3,96.24,96.27,36307.0,76.385,76.4008,76.3532,76.377,36307.0
2019-10-11 13:10:00,96.26,96.3,96.24,96.26,10731.0,76.3691,76.4008,76.3532,76.3691,10731.0
2019-10-11 13:15:00,96.26,96.32,96.26,96.32,10932.0,76.3691,76.4167,76.3691,76.4167,10932.0
2019-10-11 13:20:00,96.33,96.4,96.32,96.39,12690.0,76.4246,76.4802,76.4167,76.4722,12690.0
2019-10-11 13:25:00,96.39,96.6,96.38,96.39,33389.0,76.4722,76.6388,76.4643,76.4722,33389.0
2019-10-11 13:30:00,96.4,96.42,96.34,96.4,7920.0,76.4802,76.496,76.4326,76.4802,7920.0
2019-10-11 13:35:00,96.4,96.46,96.37,96.39,4020.0,76.4802,76.5278,76.4564,76.4722,4020.0
2019-10-11 13:40:00,96.37,96.41,96.35,96.39,83331.0,76.4564,76.4881,76.4405,76.4722,83331.0
2019-10-11 13:45:00,96.38,96.38,96.34,96.35,6813.0,76.4643,76.4643,76.4326,76.4405,6813.0
2019-10-11 13:50:00,96.36,96.38,96.34,96.37,19693.0,76.4484,76.4643,76.4326,76.4564,19693.0
2019-10-11 13:55:00,96.36,96.4,96.35,96.37,4224.0,76.4484,76.4802,76.4405,76.4564,4224.0
2019-10-11 14:00:00,96.36,96.38,96.33,96.33,18622.0,76.4484,76.4643,76.4246,76.4246,18622.0
2019-10-11 14:05:00,96.34,96.35,96.27,96.31,6875.0,76.4326,76.4405,76.377,76.4088,6875.0
2019-10-11 14:10:00,96.31,96.32,96.25,96.27,9446.0,76.4088,76.4167,76.3612,76.377,9446.0
2019-10-11 14:15:00,96.28,96.31,96.27,96.31,8732.0,76.385,76.4088,76.377,76.4088,8732.0
2019-10-11 14:20:00,96.3,96.31,96.21,96.24,7741.0,76.4008,76.4088,76.3294,76.3532,7741.0
2019-10-11 14:25:00,96.24,96.3,96.21,96.21,10754.0,76.3532,76.4008,76.3294,76.3294,10754.0
2019-10-11 14:30:00,96.23,96.23,96.19,96.2,1817.0,76.3453,76.3453,76.3136,76.3215,1817.0
2019-10-11 14:35:00,96.21,96.25,96.2,96.22,5419.0,76.3294,76.3612,76.3215,76.3374,5419.0
2019-10-11 14:40:00,96.23,96.27,96.16,96.25,12220.0,76.3453,76.377,76.2898,76.3612,12220.0
2019-10-11 14:45:00,96.26,96.28,96.21,96.22,7032.0,76.3691,76.385,76.3294,76.3374,7032.0
2019-10-11 14:50:00,96.23,96.26,96.22,96.24,15610.0,76.3453,76.3691,76.3374,76.3532,15610.0
2019-10-11 14:55:00,96.26,96.29,96.19,96.29,23395.0,76.3691,76.3929,76.3136,76.3929,23395.0
2019-10-11 15:00:00,96.29,96.34,96.23,96.34,12924.0,76.3929,76.4326,76.3453,76.4326,12924.0
2019-10-11 15:05:00,96.34,96.38,96.33,96.33,10894.0,76.4326,76.4643,76.4246,76.4246,10894.0
2019-10-11 15:10:00,96.32,96.43,96.3,96.4,28443.0,76.4167,76.504,76.4008,76.4802,28443.0
2019-10-11 15:15:00,96.41,96.41,96.33,96.37,19921.0,76.4881,76.4881,76.4246,76.4564,19921.0
2019-10-11 15:20:00,96.37,96.41,96.32,96.34,18428.0,76.4564,76.4881,76.4167,76.4326,18428.0
2019-10-11 15:25:00,96.35,96.37,96.32,96.37,12795.0,76.4405,76.4564,76.4167,76.4564,12795.0
2019-10-11 15:30:00,96.37,96.45,96.29,96.45,35233.0,76.4564,76.5198,76.3929,76.5198,35233.0
2019-10-11 15:35:00,96.48,96.52,96.33,96.5,36031.0,76.5436,76.5754,76.4246,76.5595,36031.0
2019-10-11 15:40:00,96.5,96.52,96.23,96.24,56552.0,76.5595,76.5754,76.3453,76.3532,56552.0
2019-10-11 15:45:00,96.24,96.33,96.04,96.15,51392.0,76.3532,76.4246,76.1945,76.2818,51392.0
2019-10-11 15:50:00,96.16,96.26,96.05,96.11,61565.0,76.2898,76.3691,76.2025,76.2501,61565.0
2019-10-11 15:55:00,96.11,96.14,95.92,95.95,133866.0,76.2501,76.2739,76.0993,76.1231,133866.0
2019-10-14 09:30:00,96.16,96.16,95.67,95.67,48740.0,76.2898,76.2898,75.901,75.901,48740.0
2019-10-14 09:35:00,95.68,95.78,95.56,95.7,42875.0,75.9089,75.9883,75.8137,75.9248,42875.0
2019-10-14 09:40:00,95.74,95.78,95.7,95.74,22207.0,75.9565,75.9883,75.9248,75.9565,22207.0
2019-10-14 09:45:00,95.75,95.75,95.64,95.67,19461.0,75.9645,75.9645,75.8772,75.901,19461.0
2019-10-14 09:50:00,95.67,95.68,95.34,95.35,55723.0,75.901,75.9089,75.6392,75.6471,55723.0
2019-10-14 09:55:00,95.36,95.56,95.22,95.54,43533.0,75.6551,75.8137,75.544,75.7979,43533.0
2019-10-14 10:00:00,95.51,95.64,95.5,95.64,13838.0,75.7741,75.8772,75.7661,75.8772,13838.0
2019-10-14 10:05:00,95.64,95.78,95.6,95.78,16560.0,75.8772,75.9883,75.8455,75.9883,16560.0
2019-10-14 10:10:00,95.78,95.82,95.67,95.68,16562.0,75.9883,76.02,75.901,75.9089,16562.0
2019-10-14 10:15:00,95.68,95.7,95.51,95.53,19812.0,75.9089,75.9248,75.7741,75.7899,19812.0
2019-10-14 10:20:00,95.55,95.58,95.47,95.52,21533.0,75.8058,75.8296,75.7423,75.782,21533.0
2019-10-14 10:25:00,95.51,95.52,95.36,95.5,25854.0,75.7741,75.782,75.6551,75.7661,25854.0
2019-10-14 10:30:00,95.52,95.59,95.47,95.51,21034.0,75.782,75.8375,75.7423,75.7741,21034.0
2019-10-14 10:35:00,95.51,95.58,95.5,95.57,10618.0,75.7741,75.8296,75.7661,75.8217,10618.0
2019-10-14 10:40:00,95.57,95.6,95.55,95.56,11472.0,75.8217,75.8455,75.8058,75.8137,11472.0
2019-10-14 10:45:00,95.57,95.6,95.53,95.56,12034.0,75.8217,75.8455,75.7899,75.8137,12034.0
2019-10-14 10:50:00,95.56,95.57,95.54,95.55,20065.0,75.8137,75.8217,75.7979,75.8058,20065.0
2019-10-14 10:55:00,95.56,95.56,95.5,95.53,6699.0,75.8137,75.8137,75.7661,75.7899,6699.0
2019-10-14 11:00:00,95.54,95.55,95.44,95.44,13294.0,75.7979,75.8058,75.7185,75.7185,13294.0
2019-10-14 11:05:00,95.47,95.51,95.44,95.48,7692.0,75.7423,75.7741,75.7185,75.7503,7692.0
2019-10-14 11:10:00,95.48,95.5,95.46,95.5,6120.0,75.7503,75.7661,75.7344,75.7661,6120.0
2019-10-14 11:15:00,95.5,95.53,95.48,95.51,5370.0,75.7661,75.7899,75.7503,75.7741,5370.0
2019-10-14 11:20:00,95.52,95.52,95.47,95.51,7635.0,75.782,75.782,75.7423,75.7741,7635.0
2019-10-14 11:25:00,95.52,95.52,95.48,95.5,7980.0,75.782,75.782,75.7503,75.7661,7980.0
2019-10-14 11:30:00,95.48,95.5,95.43,95.45,15203.0,75.7503,75.7661,75.7106,75.7265,15203.0
2019-10-14 11:35:00,95.47,95.47,95.33,95.35,15088.0,75.7423,75.7423,75.6313,75.6471,15088.0
2019-10-14 11:40:00,95.33,95.33,95.24,95.26,22934.0,75.6313,75.6313,75.5599,75.5757,22934.0
2019-10-14 11:45:00,95.27,95.28,95.23,95.24,10451.0,75.5837,75.5916,75.5519,75.5599,10451.0
2019-10-14 11:50:00,95.24,95.28,95.22,95.24,12368.0,75.5599,75.5916,75.544,75.5599,12368.0
2019-10-14 11:55:00,95.25,95.29,95.22,95.22,15716.0,75.5678,75.5995,75.544,75.544,15716.0
2019-10-14 12:00:00,95.22,95.24,95.08,95.09,21035.0,75.544,75.5599,75.4329,75.4409,21035.0
2019-10-14 12:05:00,95.09,95.12,95.07,95.1,17796.0,75.4409,75.4647,75.425,75.4488,17796.0
2019-10-14 12:10:00,95.1,95.11,94.94,94.96,27482.0,75.4488,75.4567,75.3218,75.3377,27482.0
2019-10-14 12:15:00,94.96,95.04,94.96,94.97,15139.0,75.3377,75.4012,75.3377,75.3456,15139.0
2019-10-14 12:20:00,94.98,95.08,94.96,95.01,29755.0,75.3536,75.4329,75.3377,75.3774,29755.0
2019-10-14 12:25:00,95.02,95.07,94.98,95.05,18762.0,75.3853,75.425,75.3536,75.4091,18762.0
2019-10-14 12:30:00,95.06,95.11,95.06,95.1,10874.0,75.4171,75.4567,75.4171,75.4488,10874.0
2019-10-14 12:35:00,95.09,95.14,95.08,95.11,10696.0,75.4409,75.4805,75.4329,75.4567,10696.0
2019-10-14 12:40:00,95.12,95.12,95.08,95.09,6089.0,75.4647,75.4647,75.4329,75.4409,6089.0
2019-10-14 12:45:00,95.1,95.12,95.06,95.06,6764.0,75.4488,75.4647,75.4171,75.4171,6764.0
2019-10-14 12:50:00,95.06,95.06,94.99,95.01,11708.0,75.4171,75.4171,75.3615,75.3774,11708.0
2019-10-14 12:55:00,95.01,95.02,94.84,94.88,35537.0,75.3774,75.3853,75.2425,75.2742,35537.0
2019-10-14 13:00:00,94.88,94.96,94.83,94.96,18218.0,75.2742,75.3377,75.2346,75.3377,18218.0
2019-10-14 13:05:00,94.97,94.98,94.92,94.94,8418.0,75.3456,75.3536,75.306,75.3218,8418.0
2019-10-14 13:10:00,94.94,94.97,94.93,94.95,4978.0,75.3218,75.3456,75.3139,75.3298,4978.0
2019-10-14 13:15:00,94.95,95.01,94.95,94.97,6960.0,75.3298,75.3774,75.3298,75.3456,6960.0
2019-10-14 13:20:00,94.98,94.98,94.93,94.94,5290.0,75.3536,75.3536,75.3139,75.3218,5290.0
2019-10-14 13:25:00,94.93,94.99,94.92,94.96,12590.0,75.3139,75.3615,75.306,75.3377,12590.0
2019-10-14 13:30:00,94.97,94.99,94.94,94.95,10800.0,75.3456,75.3615,75.3218,75.3298,10800.0
2019-10-14 13:35:00,94.95,94.96,94.93,94.94,6784.0,75.3298,75.3377,75.3139,75.3218,6784.0
2019-10-14 13:40:00,94.94,95.06,94.93,95.02,11853.0,75.3218,75.4171,75.3139,75.3853,11853.0
2019-10-14 13:45:00,95.01,95.11,95.01,95.11,7808.0,75.3774,75.4567,75.3774,75.4567,7808.0
2019-10-14 13:50:00,95.11,95.14,95.08,95.11,10222.0,75.4567,75.4805,75.4329,75.4567,10222.0
2019-10-14 13:55:00,95.11,95.14,95.1,95.11,8807.0,75.4567,75.4805,75.4488,75.4567,8807.0
2019-10-14 14:00:00,95.12,95.16,95.09,95.1,9180.0,75.4647,75.4964,75.4409,75.4488,9180.0
2019-10-14 14:05:00,95.09,95.13,95.05,95.08,17064.0,75.4409,75.4726,75.4091,75.4329,17064.0
2019-10-14 14:10:00,95.08,95.12,95.06,95.11,8232.0,75.4329,75.4647,75.4171,75.4567,8232.0
2019-10-14 14:15:00,95.12,95.16,95.12,95.15,9428.0,75.4647,75.4964,75.4647,75.4885,9428.0
2019-10-14 14:20:00,95.16,95.16,95.13,95.14,7029.0,75.4964,75.4964,75.4726,75.4805,7029.0
2019-10-14 14:25:00,95.14,95.15,95.11,95.14,10953.0,75.4805,75.4885,75.4567,75.4805,10953.0
2019-10-14 14:30:00,95.15,95.15,95.12,95.13,8364.0,75.4885,75.4885,75.4647,75.4726,8364.0
2019-10-14 14:35:00,95.12,95.12,95.07,95.08,10067.0,75.4647,75.4647,75.425,75.4329,10067.0
2019-10-14 14:40:00,95.07,95.12,95.07,95.11,11442.0,75.425,75.4647,75.425,75.4567,11442.0
2019-10-14 14:45:00,95.12,95.14,95.1,95.11,7764.0,75.4647,75.4805,75.4488,75.4567,7764.0
2019-10-14 14:50:00,95.12,95.14,95.1,95.12,11000.0,75.4647,75.4805,75.4488,75.4647,11000.0
2019-10-14 14:55:00,95.12,95.19,95.11,95.15,8941.0,75.4647,75.5202,75.4567,75.4885,8941.0
2019-10-14 15:00:00,95.14,95.19,95.13,95.19,10972.0,75.4805,75.5202,75.4726,75.5202,10972.0
2019-10-14 15:05:00,95.17,95.2,95.17,95.18,9881.0,75.5043,75.5281,75.5043,75.5123,9881.0
2019-10-14 15:10:00,95.18,95.25,95.17,95.25,11058.0,75.5123,75.5678,75.5043,75.5678,11058.0
2019-10-14 15:15:00,95.25,95.26,95.22,95.25,9523.0,75.5678,75.5757,75.544,75.5678,9523.0
2019-10-14 15:20:00,95.23,95.29,95.22,95.28,13671.0,75.5519,75.5995,75.544,75.5916,13671.0
2019-10-14 15:25:00,95.27,95.35,95.27,95.31,16583.0,75.5837,75.6471,75.5837,75.6154,16583.0
2019-10-14 15:30:00,95.29,95.29,95.2,95.21,16272.0,75.5995,75.5995,75.5281,75.5361,16272.0
2019-10-14 15:35:00,95.22,95.24,95.08,95.12,31490.0,75.544,75.5599,75.4329,75.4647,31490.0
2019-10-14 15:40:00,95.11,95.12,95.07,95.08,14161.0,75.4567,75.4647,75.425,75.4329,14161.0
2019-10-14 15:45:00,95.08,95.12,95.05,95.08,26521.0,75.4329,75.4647,75.4091,75.4329,26521.0
2019-10-14 15:50:00,95.08,95.19,95.05,95.13,40443.0,75.4329,75.5202,75.4091,75.4726,40443.0
2019-10-14 15:55:00,95.13,95.2,95.05,95.12,151784.0,75.4726,75.5281,75.4091,75.4647,151784.0
2019-10-15 09:30:00,95.14,95.44,95.14,95.38,29697.0,75.4805,75.7185,75.4805,75.6709,29697.0
2019-10-15 09:35:00,95.36,95.47,95.28,95.28,17023.0,75.6551,75.7423,75.5916,75.5916,17023.0
2019-10-15 09:40:00,95.29,95.32,95.15,95.22,11914.0,75.5995,75.6233,75.4885,75.544,11914.0
2019-10-15 09:45:00,95.19,95.24,95.17,95.2,9524.0,75.5202,75.5599,75.5043,75.5281,9524.0
2019-10-15 09:50:00,95.21,95.34,95.18,95.24,16049.0,75.5361,75.6392,75.5123,75.5599,16049.0
2019-10-15 09:55:00,95.26,95.37,95.24,95.31,13000.0,75.5757,75.663,75.5599,75.6154,13000.0
2019-10-15 10:00:00,95.32,95.32,95.21,95.22,18620.0,75.6233,75.6233,75.5361,75.544,18620.0
2019-10-15 10:05:00,95.18,95.25,95.17,95.23,18154.0,75.5123,75.5678,75.5043,75.5519,18154.0
2019-10-15 10:10:00,95.24,95.24,95.04,95.05,19898.0,75.5599,75.5599,75.4012,75.4091,19898.0
2019-10-15 10:15:00,95.05,95.13,95.04,95.08,8300.0,75.4091,75.4726,75.4012,75.4329,8300.0
2019-10-15 10:20:00,95.09,95.1,95.02,95.08,16815.0,75.4409,75.4488,75.3853,75.4329,16815.0
2019-10-15 10:25:00,95.07,95.15,95.0,95.04,22900.0,75.425,75.4885,75.3695,75.4012,22900.0
2019-10-15 10:30:00,95.02,95.03,94.92,94.95,16907.0,75.3853,75.3933,75.306,75.3298,16907.0
2019-10-15 10:35:00,94.96,94.96,94.68,94.7,38161.0,75.3377,75.3377,75.1156,75.1314,38161.0
2019-10-15 10:40:00,94.71,94.82,94.66,94.79,16165.0,75.1394,75.2266,75.0997,75.2028,16165.0
2019-10-15 10:45:00,94.81,94.9,94.79,94.85,15357.0,75.2187,75.2901,75.2028,75.2504,15357.0
2019-10-15 10:50:00,94.85,94.94,94.81,94.93,11538.0,75.2504,75.3218,75.2187,75.3139,11538.0
2019-10-15 10:55:00,94.93,95.08,94.92,95.07,12316.0,75.3139,75.4329,75.306,75.425,12316.0
2019-10-15 11:00:00,95.07,95.17,95.07,95.11,19765.0,75.425,75.5043,75.425,75.4567,19765.0
2019-10-15 11:05:00,95.12,95.21,95.09,95.18,20150.0,75.4647,75.5361,75.4409,75.5123,20150.0
2019-10-15 11:10:00,95.17,95.17,95.06,95.08,16815.0,75.5043,75.5043,75.4171,75.4329,16815.0
2019-10-15 11:15:00,95.07,95.1,95.02,95.07,14640.0,75.425,75.4488,75.3853,75.425,14640.0
2019-10-15 11:20:00,95.04,95.13,95.03,95.1,13643.0,75.4012,75.4726,75.3933,75.4488,13643.0
2019-10-15 11:25:00,95.08,95.16,95.04,95.16,17331.0,75.4329,75.4964,75.4012,75.4964,17331.0
2019-10-15 11:30:00,95.13,95.15,95.04,95.05,15478.0,75.4726,75.4885,75.4012,75.4091,15478.0
2019-10-15 11:35:00,95.05,95.14,95.05,95.1,14034.0,75.4091,75.4805,75.4091,75.4488,14034.0
2019-10-15 11:40:00,95.09,95.13,95.08,95.12,9019.0,75.4409,75.4726,75.4329,75.4647,9019.0
2019-10-15 11:45:00,95.13,95.17,95.12,95.15,13231.0,75.4726,75.5043,75.4647,75.4885,13231.0
2019-10-15 11:50:00,95.14,95.15,95.05,95.06,7667.0,75.4805,75.4885,75.4091,75.4171,7667.0
2019-10-15 11:55:00,95.04,95.13,95.02,95.08,20907.0,75.4012,75.4726,75.3853,75.4329,20907.0
2019-10-15 12:00:00,95.06,95.07,95.02,95.03,7787.0,75.4171,75.425,75.3853,75.3933,7787.0
2019-10-15 12:05:00,95.02,95.09,95.02,95.08,8823.0,75.3853,75.4409,75.3853,75.4329,8823.0
2019-10-15 12:10:00,95.07,95.12,95.04,95.05,8326.0,75.425,75.4647,75.4012,75.4091,8326.0
2019-10-15 12:15:00,95.04,95.06,94.94,94.96,7042.0,75.4012,75.4171,75.3218,75.3377,7042.0
2019-10-15 12:20:00,94.95,95.01,94.94,94.99,9516.0,75.3298,75.3774,75.3218,75.3615,9516.0
2019-10-15 12:25:00,94.99,95.05,94.99,95.01,5972.0,75.3615,75.4091,75.3615,75.3774,5972.0
2019-10-15 12:30:00,95.02,95.02,94.99,95.0,4874.0,75.3853,75.3853,75.3615,75.3695,4874.0
2019-10-15 12:35:00,95.01,95.05,95.0,95.02,15341.0,75.3774,75.4091,75.3695,75.3853,15341.0
2019-10-15 12:40:00,95.01,95.04,94.99,95.0,5942.0,75.3774,75.4012,75.3615,75.3695,5942.0
2019-10-15 12:45:00,95.01,95.02,94.96,94.97,5045.0,75.3774,75.3853,75.3377,75.3456,5045.0
2019-10-15 12:50:00,94.97,94.99,94.94,94.99,8655.0,75.3456,75.3615,75.3218,75.3615,8655.0
2019-10-15 12:55:00,94.99,95.04,94.97,95.02,11197.0,75.3615,75.4012,75.3456,75.3853,11197.0
2019-10-15 13:00:00,95.04,95.05,95.0,95.01,6640.0,75.4012,75.4091,75.3695,75.3774,6640.0
2019-10-15 13:05:00,94.99,94.99,94.93,94.93,7392.0,75.3615,75.3615,75.3139,75.3139,7392.0
2019-10-15 13:10:00,94.93,94.97,94.92,94.92,9281.0,75.3139,75.3456,75.306,75.306,9281.0
2019-10-15 13:15:00,94.91,94.93,94.87,94.88,5823.0,75.298,75.3139,75.2663,75.2742,5823.0
2019-10-15 13:20:00,94.87,94.91,94.85,94.87,17669.0,75.2663,75.298,75.2504,75.2663,17669.0
2019-10-15 13:25:00,94.86,94.9,94.85,94.89,7417.0,75.2584,75.2901,75.2504,75.2822,7417.0
2019-10-15 13:30:00,94.88,94.95,94.86,94.92,10137.0,75.2742,75.3298,75.2584,75.306,10137.0
2019-10-15 13:35:00,94.91,94.93,94.85,94.86,20815.0,75.298,75.3139,75.2504,75.2584,20815.0
2019-10-15 13:40:00,94.86,94.87,94.76,94.8,14428.0,75.2584,75.2663,75.179,75.2108,14428.0
2019-10-15 13:45:00,94.79,94.83,94.74,94.76,15317.0,75.2028,75.2346,75.1632,75.179,15317.0
2019-10-15 13:50:00,94.75,94.78,94.73,94.73,13212.0,75.1711,75.1949,75.1552,75.1552,13212.0
2019-10-15 13:55:00,94.73,94.79,94.73,94.77,16244.0,75.1552,75.2028,75.1552,75.187,16244.0
2019-10-15 14:00:00,94.77,94.86,94.77,94.82,12932.0,75.187,75.2584,75.187,75.2266,12932.0
2019-10-15 14:05:00,94.79,94.85,94.78,94.84,8746.0,75.2028,75.2504,75.1949,75.2425,8746.0
2019-10-15 14:10:00,94.84,94.93,94.84,94.92,6922.0,75.2425,75.3139,75.2425,75.306,6922.0
2019-10-15 14:15:00,94.92,94.99,94.92,94.99,16042.0,75.306,75.3615,75.306,75.3615,16042.0
2019-10-15 14:20:00,94.99,95.07,94.98,95.06,11614.0,75.3615,75.425,75.3536,75.4171,11614.0
2019-10-15 14:25:00,95.06,95.11,95.03,95.08,13062.0,75.4171,75.4567,75.3933,75.4329,13062.0
2019-10-15 14:30:00,95.07,95.08,95.04,95.05,11201.0,75.425,75.4329,75.4012,75.4091,11201.0
2019-10-15 14:35:00,95.05,95.1,95.03,95.06,17212.0,75.4091,75.4488,75.3933,75.4171,17212.0
2019-10-15 14:40:00,95.05,95.1,95.03,95.03,11668.0,75.4091,75.4488,75.3933,75.3933,11668.0
2019-10-15 14:45:00,95.04,95.05,95.0,95.03,11640.0,75.4012,75.4091,75.3695,75.3933,11640.0
2019-10-15 14:50:00,95.03,95.05,95.02,95.04,14935.0,75.3933,75.4091,75.3853,75.4012,14935.0
2019-10-15 14:55:00,95.03,95.06,95.01,95.03,11353.0,75.3933,75.4171,75.3774,75.3933,11353.0
2019-10-15 15:00:00,95.02,95.04,95.0,95.04,14541.0,75.3853,75.4012,75.3695,75.4012,14541.0
2019-10-15 15:05:00,95.04,95.12,95.04,95.09,34106.0,75.4012,75.4647,75.4012,75.4409,34106.0
2019-10-15 15:10:00,95.08,95.09,95.06,95.06,6798.0,75.4329,75.4409,75.4171,75.4171,6798.0
2019-10-15 15:15:00,95.06,95.07,95.04,95.05,10491.0,75.4171,75.425,75.4012,75.4091,10491.0
2019-10-15 15:20:00,95.05,95.08,95.04,95.06,10527.0,75.4091,75.4329,75.4012,75.4171,10527.0
2019-10-15 15:25:00,95.07,95.18,95.07,95.18,12094.0,75.425,75.5123,75.425,75.5123,12094.0
2019-10-15 15:30:00,95.19,95.19,95.12,95.14,14437.0,75.5202,75.5202,75.4647,75.4805,14437.0
2019-10-15 15:35:00,95.15,95.16,95.11,95.11,18414.0,75.4885,75.4964,75.4567,75.4567,18414.0
2019-10-15 15:40:00,95.11,95.11,94.98,94.98,19279.0,75.4567,75.4567,75.3536,75.3536,19279.0
2019-10-15 15:45:00,94.98,95.05,94.93,94.96,48870.0,75.3536,75.4091,75.3139,75.3377,48870.0
2019-10-15 15:50:00,94.96,95.05,94.95,95.05,76707.0,75.3377,75.4091,75.3298,75.4091,76707.0
2019-10-15 15:55:00,95.04,95.07,94.94,94.99,208598.0,75.4012,75.425,75.3218,75.3615,208598.0
2019-10-16 09:30:00,94.74,94.78,94.51,94.65,55324.0,75.1632,75.1949,74.9807,75.0918,55324.0
2019-10-16 09:35:00,94.6,94.72,94.41,94.54,32527.0,75.0521,75.1473,74.9014,75.0045,32527.0
2019-10-16 09:40:00,94.54,94.58,94.47,94.55,16356.0,75.0045,75.0362,74.949,75.0124,16356.0
2019-10-16 09:45:00,94.58,94.67,94.5,94.57,27849.0,75.0362,75.1076,74.9728,75.0283,27849.0
2019-10-16 09:50:00,94.57,94.67,94.54,94.63,14859.0,75.0283,75.1076,75.0045,75.0759,14859.0
2019-10-16 09:55:00,94.63,94.81,94.63,94.81,21683.0,75.0759,75.2187,75.0759,75.2187,21683.0
2019-10-16 10:00:00,94.82,94.82,94.71,94.8,22458.0,75.2266,75.2266,75.1394,75.2108,22458.0
2019-10-16 10:05:00,94.81,94.88,94.8,94.85,16020.0,75.2187,75.2742,75.2108,75.2504,16020.0
2019-10-16 10:10:00,94.82,94.83,94.73,94.73,11664.0,75.2266,75.2346,75.1552,75.1552,11664.0
2019-10-16 10:15:00,94.74,94.75,94.67,94.69,8778.0,75.1632,75.1711,75.1076,75.1235,8778.0
2019-10-16 10:20:00,94.68,94.78,94.67,94.71,10967.0,75.1156,75.1949,75.1076,75.1394,10967.0
2019-10-16 10:25:00,94.68,94.74,94.65,94.69,9745.0,75.1156,75.1632,75.0918,75.1235,9745.0
2019-10-16 10:30:00,94.65,94.68,94.58,94.58,8401.0,75.0918,75.1156,75.0362,75.0362,8401.0
2019-10-16 10:35:00,94.57,94.62,94.54,94.56,5604.0,75.0283,75.068,75.0045,75.0204,5604.0
2019-10-16 10:40:00,94.56,94.61,94.54,94.57,7644.0,75.0204,75.06,75.0045,75.0283,7644.0
2019-10-16 10:45:00,94.56,94.69,94.56,94.69,9506.0,75.0204,75.1235,75.0204,75.1235,9506.0
2019-10-16 10:50:00,94.7,94.74,94.69,94.72,7403.0,75.1314,75.1632,75.1235,75.1473,7403.0
2019-10-16 10:55:00,94.72,94.86,94.66,94.82,12842.0,75.1473,75.2584,75.0997,75.2266,12842.0
2019-10-16 11:00:00,94.81,94.89,94.77,94.77,13786.0,75.2187,75.2822,75.187,75.187,13786.0
2019-10-16 11:05:00,94.76,94.78,94.73,94.78,10537.0,75.179,75.1949,75.1552,75.1949,10537.0
2019-10-16 11:10:00,94.8,94.81,94.74,94.77,7340.0,75.2108,75.2187,75.1632,75.187,7340.0
2019-10-16 11:15:00,94.78,94.79,94.71,94.71,6624.0,75.1949,75.2028,75.1394,75.1394,6624.0
2019-10-16 11:20:00,94.7,94.77,94.67,94.76,11653.0,75.1314,75.187,75.1076,75.179,11653.0
2019-10-16 11:25:00,94.77,94.84,94.75,94.82,12325.0,75.187,75.2425,75.1711,75.2266,12325.0
2019-10-16 11:30:00,94.83,94.84,94.76,94.8,11483.0,75.2346,75.2425,75.179,75.2108,11483.0
2019-10-16 11:35:00,94.8,94.8,94.74,94.79,12851.0,75.2108,75.2108,75.1632,75.2028,12851.0
2019-10-16 11:40:00,94.78,94.84,94.77,94.82,8967.0,75.1949,75.2425,75.187,75.2266,8967.0
2019-10-16 11:45:00,94.82,94.87,94.82,94.86,11587.0,75.2266,75.2663,75.2266,75.2584,11587.0
2019-10-16 11:50:00,94.88,94.89,94.82,94.82,7006.0,75.2742,75.2822,75.2266,75.2266,7006.0
2019-10-16 11:55:00,94.79,94.81,94.77,94.81,5314.0,75.2028,75.2187,75.187,75.2187,5314.0
2019-10-16 12:00:00,94.79,94.86,94.77,94.83,7918.0,75.2028,75.2584,75.187,75.2346,7918.0
2019-10-16 12:05:00,94.84,94.86,94.8,94.81,6123.0,75.2425,75.2584,75.2108,75.2187,6123.0
2019-10-16 12:10:00,94.81,94.83,94.8,94.82,4132.0,75.2187,75.2346,75.2108,75.2266,4132.0
2019-10-16 12:15:00,94.82,94.87,94.82,94.85,9114.0,75.2266,75.2663,75.2266,75.2504,9114.0
2019-10-16 12:20:00,94.85,94.94,94.85,94.94,8393.0,75.2504,75.3218,75.2504,75.3218,8393.0
2019-10-16 12:25:00,94.92,94.93,94.83,94.84,9487.0,75.306,75.3139,75.2346,75.2425,9487.0
2019-10-16 12:30:00,94.84,94.9,94.83,94.85,10012.0,75.2425,75.2901,75.2346,75.2504,10012.0
2019-10-16 12:35:00,94.85,94.86,94.81,94.81,11600.0,75.2504,75.2584,75.2187,75.2187,11600.0
2019-10-16 12:40:00,94.81,94.85,94.79,94.84,12499.0,75.2187,75.2504,75.2028,75.2425,12499.0
2019-10-16 12:45:00,94.86,94.91,94.86,94.91,9398.0,75.2584,75.298,75.2584,75.298,9398.0
2019-10-16 12:50:00,94.91,94.99,94.88,94.98,12750.0,75.298,75.3615,75.2742,75.3536,12750.0
2019-10-16 12:55:00,94.98,95.01,94.94,94.95,8325.0,75.3536,75.3774,75.3218,75.3298,8325.0
2019-10-16 13:00:00,94.95,94.96,94.91,94.91,7161.0,75.3298,75.3377,75.298,75.298,7161.0
2019-10-16 13:05:00,94.91,94.94,94.89,94.94,7683.0,75.298,75.3218,75.2822,75.3218,7683.0
2019-10-16 13:10:00,94.93,94.95,94.9,94.93,8811.0,75.3139,75.3298,75.2901,75.3139,8811.0
2019-10-16 13:15:00,94.93,94.93,94.85,94.89,23739.0,75.3139,75.3139,75.2504,75.2822,23739.0
2019-10-16 13:20:00,94.89,94.9,94.86,94.86,12519.0,75.2822,75.2901,75.2584,75.2584,12519.0
2019-10-16 13:25:00,94.86,94.88,94.83,94.87,7347.0,75.2584,75.2742,75.2346,75.2663,7347.0
2019-10-16 13:30:00,94.88,94.88,94.82,94.84,10598.0,75.2742,75.2742,75.2266,75.2425,10598.0
2019-10-16 13:35:00,94.83,94.87,94.82,94.87,7662.0,75.2346,75.2663,75.2266,75.2663,7662.0
2019-10-16 13:40:00,94.86,94.87,94.75,94.79,19843.0,75.2584,75.2663,75.1711,75.2028,19843.0
2019-10-16 13:45:00,94.8,94.8,94.7,94.7,27246.0,75.2108,75.2108,75.1314,75.1314,27246.0
2019-10-16 13:50:00,94.7,94.82,94.68,94.8,44017.0,75.1314,75.2266,75.1156,75.2108,44017.0
2019-10-16 13:55:00,94.8,94.8,94.72,94.73,8965.0,75.2108,75.2108,75.1473,75.1552,8965.0
2019-10-16 14:00:00,94.72,94.76,94.72,94.73,11422.0,75.1473,75.179,75.1473,75.1552,11422.0
2019-10-16 14:05:00,94.74,94.75,94.7,94.71,11547.0,75.1632,75.1711,75.1314,75.1394,11547.0
2019-10-16 14:10:00,94.7,94.7,94.63,94.65,12552.0,75.1314,75.1314,75.0759,75.0918,12552.0
2019-10-16 14:15:00,94.66,94.71,94.65,94.7,12119.0,75.0997,75.1394,75.0918,75.1314,12119.0
2019-10-16 14:20:00,94.7,94.72,94.69,94.71,15373.0,75.1314,75.1473,75.1235,75.1394,15373.0
2019-10-16 14:25:00,94.73,94.73,94.67,94.68,11280.0,75.1552,75.1552,75.1076,75.1156,11280.0
2019-10-16 14:30:00,94.68,94.73,94.67,94.71,31648.0,75.1156,75.1552,75.1076,75.1394,31648.0
2019-10-16 14:35:00,94.72,94.78,94.7,94.72,60749.0,75.1473,75.1949,75.1314,75.1473,60749.0
2019-10-16 14:40:00,94.73,94.79,94.71,94.77,34073.0,75.1552,75.2028,75.1394,75.187,34073.0
2019-10-16 14:45:00,94.77,94.78,94.7,94.73,11571.0,75.187,75.1949,75.1314,75.1552,11571.0
2019-10-16 14:50:00,94.73,94.78,94.72,94.74,14537.0,75.1552,75.1949,75.1473,75.1632,14537.0
2019-10-16 14:55:00,94.73,94.76,94.72,94.74,11032.0,75.1552,75.179,75.1473,75.1632,11032.0
2019-10-16 15:00:00,94.75,94.76,94.72,94.73,12551.0,75.1711,75.179,75.1473,75.1552,12551.0
2019-10-16 15:05:00,94.72,94.75,94.66,94.67,16984.0,75.1473,75.1711,75.0997,75.1076,16984.0
2019-10-16 15:10:00,94.66,94.68,94.61,94.67,20494.0,75.0997,75.1156,75.06,75.1076,20494.0
2019-10-16 15:15:00,94.69,94.8,94.67,94.8,20539.0,75.1235,75.2108,75.1076,75.2108,20539.0
2019-10-16 15:20:00,94.8,94.85,94.79,94.81,29221.0,75.2108,75.2504,75.2028,75.2187,29221.0
2019-10-16 15:25:00,94.81,94.91,94.81,94.88,26963.0,75.2187,75.298,75.2187,75.2742,26963.0
2019-10-16 15:30:00,94.87,94.93,94.82,94.86,14026.0,75.2663,75.3139,75.2266,75.2584,14026.0
2019-10-16 15:35:00,94.85,94.91,94.82,94.89,27191.0,75.2504,75.298,75.2266,75.2822,27191.0
2019-10-16 15:40:00,94.88,94.88,94.79,94.81,29595.0,75.2742,75.2742,75.2028,75.2187,29595.0
2019-10-16 15:45:00,94.81,94.98,94.8,94.98,24394.0,75.2187,75.3536,75.2108,75.3536,24394.0
2019-10-16 15:50:00,94.97,95.05,94.97,95.03,50596.0,75.3456,75.4091,75.3456,75.3933,50596.0
2019-10-16 15:55:00,95.04,95.15,95.0,95.12,118406.0,75.4012,75.4885,75.3695,75.4647,118406.0
2019-10-17 09:30:00,95.11,95.35,94.99,95.33,34676.0,75.4567,75.6471,75.3615,75.6313,34676.0
2019-10-17 09:35:00,95.33,95.42,95.21,95.25,11784.0,75.6313,75.7027,75.5361,75.5678,11784.0
2019-10-17 09:40:00,95.22,95.28,95.17,95.28,32876.0,75.544,75.5916,75.5043,75.5916,32876.0
2019-10-17 09:45:00,95.28,95.33,95.26,95.31,7475.0,75.5916,75.6313,75.5757,75.6154,7475.0
2019-10-17 09:50:00,95.33,95.38,95.28,95.34,5650.0,75.6313,75.6709,75.5916,75.6392,5650.0
2019-10-17 09:55:00,95.35,95.41,95.33,95.37,39618.0,75.6471,75.6947,75.6313,75.663,39618.0
2019-10-17 10:00:00,95.37,95.45,95.16,95.21,22727.0,75.663,75.7265,75.4964,75.5361,22727.0
2019-10-17 10:05:00,95.2,95.24,95.15,95.17,7491.0,75.5281,75.5599,75.4885,75.5043,7491.0
2019-10-17 10:10:00,95.17,95.21,95.13,95.15,8186.0,75.5043,75.5361,75.4726,75.4885,8186.0
2019-10-17 10:15:00,95.14,95.21,95.07,95.09,36533.0,75.4805,75.5361,75.425,75.4409,36533.0
2019-10-17 10:20:00,95.1,95.1,95.01,95.01,27554.0,75.4488,75.4488,75.3774,75.3774,27554.0
2019-10-17 10:25:00,95.02,95.16,95.0,95.16,13106.0,75.3853,75.4964,75.3695,75.4964,13106.0
2019-10-17 10:30:00,95.13,95.19,95.12,95.17,12048.0,75.4726,75.5202,75.4647,75.5043,12048.0
2019-10-17 10:35:00,95.16,95.22,95.13,95.18,9338.0,75.4964,75.544,75.4726,75.5123,9338.0
2019-10-17 10:40:00,95.19,95.28,95.18,95.25,12553.0,75.5202,75.5916,75.5123,75.5678,12553.0
2019-10-17 10:45:00,95.27,95.32,95.26,95.3,16360.0,75.5837,75.6233,75.5757,75.6075,16360.0
2019-10-17 10:50:00,95.29,95.3,95.24,95.26,19801.0,75.5995,75.6075,75.5599,75.5757,19801.0
2019-10-17 10:55:00,95.25,95.32,95.21,95.23,18593.0,75.5678,75.6233,75.5361,75.5519,18593.0
2019-10-17 11:00:00,95.22,95.25,95.13,95.17,28507.0,75.544,75.5678,75.4726,75.5043,28507.0
2019-10-17 11:05:00,95.17,95.23,95.04,95.04,15914.0,75.5043,75.5519,75.4012,75.4012,15914.0
2019-10-17 11:10:00,95.03,95.07,95.0,95.04,11226.0,75.3933,75.425,75.3695,75.4012,11226.0
2019-10-17 11:15:00,95.06,95.08,95.02,95.06,4306.0,75.4171,75.4329,75.3853,75.4171,4306.0
2019-10-17 11:20:00,95.05,95.12,95.05,95.11,16968.0,75.4091,75.4647,75.4091,75.4567,16968.0
2019-10-17 11:25:00,95.12,95.13,95.01,95.02,10217.0,75.4647,75.4726,75.3774,75.3853,10217.0
2019-10-17 11:30:00,95.03,95.05,94.94,94.97,17885.0,75.3933,75.4091,75.3218,75.3456,17885.0
2019-10-17 11:35:00,94.99,95.02,94.97,95.01,20986.0,75.3615,75.3853,75.3456,75.3774,20986.0
2019-10-17 11:40:00,95.0,95.1,95.0,95.09,10188.0,75.3695,75.4488,75.3695,75.4409,10188.0
2019-10-17 11:45:00,95.1,95.14,95.07,95.09,38510.0,75.4488,75.4805,75.425,75.4409,38510.0
2019-10-17 11:50:00,95.09,95.12,95.03,95.07,5726.0,75.4409,75.4647,75.3933,75.425,5726.0
2019-10-17 11:55:00,95.07,95.08,95.03,95.08,4807.0,75.425,75.4329,75.3933,75.4329,4807.0
2019-10-17 12:00:00,95.04,95.06,95.03,95.04,4748.0,75.4012,75.4171,75.3933,75.4012,4748.0
2019-10-17 12:05:00,95.05,95.08,95.03,95.08,8279.0,75.4091,75.4329,75.3933,75.4329,8279.0
2019-10-17 12:10:00,95.08,95.11,95.05,95.1,8798.0,75.4329,75.4567,75.4091,75.4488,8798.0
2019-10-17 12:15:00,95.09,95.16,95.09,95.16,4455.0,75.4409,75.4964,75.4409,75.4964,4455.0
2019-10-17 12:20:00,95.15,95.22,95.14,95.22,7782.0,75.4885,75.544,75.4805,75.544,7782.0
2019-10-17 12:25:00,95.24,95.28,95.23,95.28,21510.0,75.5599,75.5916,75.5519,75.5916,21510.0
2019-10-17 12:30:00,95.29,95.37,95.28,95.37,6500.0,75.5995,75.663,75.5916,75.663,6500.0
2019-10-17 12:35:00,95.38,95.4,95.33,95.4,12314.0,75.6709,75.6868,75.6313,75.6868,12314.0
2019-10-17 12:40:00,95.39,95.47,95.38,95.47,11813.0,75.6789,75.7423,75.6709,75.7423,11813.0
2019-10-17 12:45:00,95.47,95.59,95.47,95.54,17621.0,75.7423,75.8375,75.7423,75.7979,17621.0
2019-10-17 12:50:00,95.56,95.61,95.54,95.56,14972.0,75.8137,75.8534,75.7979,75.8137,14972.0
2019-10-17 12:55:00,95.56,95.6,95.53,95.55,7672.0,75.8137,75.8455,75.7899,75.8058,7672.0
2019-10-17 13:00:00,95.54,95.57,95.52,95.56,19919.0,75.7979,75.8217,75.782,75.8137,19919.0
2019-10-17 13:05:00,95.56,95.59,95.5,95.5,10274.0,75.8137,75.8375,75.7661,75.7661,10274.0
2019-10-17 13:10:00,95.51,95.52,95.42,95.44,3472.0,75.7741,75.782,75.7027,75.7185,3472.0
2019-10-17 13:15:00,95.42,95.48,95.41,95.44,16536.0,75.7027,75.7503,75.6947,75.7185,16536.0
2019-10-17 13:20:00,95.46,95.47,95.41,95.42,6071.0,75.7344,75.7423,75.6947,75.7027,6071.0
2019-10-17 13:25:00,95.42,95.42,95.36,95.36,11614.0,75.7027,75.7027,75.6551,75.6551,11614.0
2019-10-17 13:30:00,95.37,95.38,95.31,95.31,2990.0,75.663,75.6709,75.6154,75.6154,2990.0
2019-10-17 13:35:00,95.34,95.36,95.28,95.33,13651.0,75.6392,75.6551,75.5916,75.6313,13651.0
2019-10-17 13:40:00,95.33,95.35,95.26,95.29,11844.0,75.6313,75.6471,75.5757,75.5995,11844.0
2019-10-17 13:45:00,95.29,95.32,95.28,95.31,5795.0,75.5995,75.6233,75.5916,75.6154,5795.0
2019-10-17 13:50:00,95.3,95.32,95.26,95.29,10617.0,75.6075,75.6233,75.5757,75.5995,10617.0
2019-10-17 13:55:00,95.3,95.32,95.27,95.28,6389.0,75.6075,75.6233,75.5837,75.5916,6389.0
2019-10-17 14:00:00,95.3,95.31,95.23,95.28,12219.0,75.6075,75.6154,75.5519,75.5916,12219.0
2019-10-17 14:05:00,95.29,95.33,95.27,95.32,15457.0,75.5995,75.6313,75.5837,75.6233,15457.0
2019-10-17 14:10:00,95.32,95.36,95.29,95.3,2801.0,75.6233,75.6551,75.5995,75.6075,2801.0
2019-10-17 14:15:00,95.3,95.34,95.28,95.34,3017.0,75.6075,75.6392,75.5916,75.6392,3017.0
2019-10-17 14:20:00,95.33,95.35,95.3,95.33,6635.0,75.6313,75.6471,75.6075,75.6313,6635.0
2019-10-17 14:25:00,95.33,95.35,95.29,95.32,8533.0,75.6313,75.6471,75.5995,75.6233,8533.0
2019-10-17 14:30:00,95.31,95.38,95.31,95.37,7283.0,75.6154,75.6709,75.6154,75.663,7283.0
2019-10-17 14:35:00,95.38,95.43,95.37,95.41,7113.0,75.6709,75.7106,75.663,75.6947,7113.0
2019-10-17 14:40:00,95.41,95.41,95.38,95.4,6411.0,75.6947,75.6947,75.6709,75.6868,6411.0
2019-10-17 14:45:00,95.41,95.48,95.39,95.44,5654.0,75.6947,75.7503,75.6789,75.7185,5654.0
2019-10-17 14:50:00,95.45,95.5,95.44,95.48,7049.0,75.7265,75.7661,75.7185,75.7503,7049.0
2019-10-17 14:55:00,95.47,95.52,95.45,95.45,10455.0,75.7423,75.782,75.7265,75.7265,10455.0
2019-10-17 15:00:00,95.45,95.54,95.45,95.5,9407.0,75.7265,75.7979,75.7265,75.7661,9407.0
2019-10-17 15:05:00,95.51,95.51,95.44,95.46,5926.0,75.7741,75.7741,75.7185,75.7344,5926.0
2019-10-17 15:10:00,95.45,95.51,95.44,95.48,7940.0,75.7265,75.7741,75.7185,75.7503,7940.0
2019-10-17 15:15:00,95.48,95.51,95.48,95.48,9174.0,75.7503,75.7741,75.7503,75.7503,9174.0
2019-10-17 15:20:00,95.5,95.5,95.46,95.49,9184.0,75.7661,75.7661,75.7344,75.7582,9184.0
2019-10-17 15:25:00,95.5,95.52,95.48,95.52,7344.0,75.7661,75.782,75.7503,75.782,7344.0
2019-10-17 15:30:00,95.53,95.55,95.43,95.47,18969.0,75.7899,75.8058,75.7106,75.7423,18969.0
2019-10-17 15:35:00,95.46,95.46,95.36,95.4,20884.0,75.7344,75.7344,75.6551,75.6868,20884.0
2019-10-17 15:40:00,95.4,95.41,95.35,95.38,13165.0,75.6868,75.6947,75.6471,75.6709,13165.0
2019-10-17 15:45:00,95.38,95.4,95.29,95.3,22572.0,75.6709,75.6868,75.5995,75.6075,22572.0
2019-10-17 15:50:00,95.29,95.44,95.29,95.37,39427.0,75.5995,75.7185,75.5995,75.663,39427.0
2019-10-17 15:55:00,95.36,95.37,95.16,95.17,156562.0,75.6551,75.663,75.4964,75.5043,156562.0
2019-10-18 09:30:00,94.95,95.15,94.87,95.15,278842.0,75.3298,75.4885,75.2663,75.4885,278842.0
2019-10-18 09:35:00,95.07,95.19,94.79,94.82,72612.0,75.425,75.5202,75.2028,75.2266,72612.0
2019-10-18 09:40:00,94.79,94.94,94.76,94.87,15013.0,75.2028,75.3218,75.179,75.2663,15013.0
2019-10-18 09:45:00,94.86,94.86,94.76,94.78,13454.0,75.2584,75.2584,75.179,75.1949,13454.0
2019-10-18 09:50:00,94.79,94.86,94.79,94.85,13816.0,75.2028,75.2584,75.2028,75.2504,13816.0
2019-10-18 09:55:00,94.86,94.88,94.69,94.76,14264.0,75.2584,75.2742,75.1235,75.179,14264.0
2019-10-18 10:00:00,94.73,94.76,94.61,94.61,14430.0,75.1552,75.179,75.06,75.06,14430.0
2019-10-18 10:05:00,94.63,94.67,94.56,94.57,23930.0,75.0759,75.1076,75.0204,75.0283,23930.0
2019-10-18 10:10:00,94.58,94.67,94.5,94.66,54781.0,75.0362,75.1076,74.9728,75.0997,54781.0
2019-10-18 10:15:00,94.66,94.74,94.65,94.74,33509.0,75.0997,75.1632,75.0918,75.1632,33509.0
2019-10-18 10:20:00,94.74,94.75,94.56,94.63,43464.0,75.1632,75.1711,75.0204,75.0759,43464.0
2019-10-18 10:25:00,94.64,94.72,94.63,94.67,8620.0,75.0838,75.1473,75.0759,75.1076,8620.0
2019-10-18 10:30:00,94.67,94.73,94.65,94.68,9620.0,75.1076,75.1552,75.0918,75.1156,9620.0
2019-10-18 10:35:00,94.67,94.75,94.64,94.75,12714.0,75.1076,75.1711,75.0838,75.1711,12714.0
2019-10-18 10:40:00,94.75,94.76,94.68,94.73,7898.0,75.1711,75.179,75.1156,75.1552,7898.0
2019-10-18 10:45:00,94.72,94.77,94.71,94.77,10142.0,75.1473,75.187,75.1394,75.187,10142.0
2019-10-18 10:50:00,94.76,94.81,94.73,94.76,10211.0,75.179,75.2187,75.1552,75.179,10211.0
2019-10-18 10:55:00,94.76,94.81,94.76,94.78,5920.0,75.179,75.2187,75.179,75.1949,5920.0
2019-10-18 11:00:00,94.76,94.88,94.76,94.88,18036.0,75.179,75.2742,75.179,75.2742,18036.0
2019-10-18 11:05:00,94.89,94.98,94.89,94.96,6884.0,75.2822,75.3536,75.2822,75.3377,6884.0
2019-10-18 11:10:00,94.97,95.09,94.96,95.06,10061.0,75.3456,75.4409,75.3377,75.4171,10061.0
2019-10-18 11:15:00,95.05,95.15,95.04,95.15,24726.0,75.4091,75.4885,75.4012,75.4885,24726.0
2019-10-18 11:20:00,95.14,95.15,95.03,95.03,18831.0,75.4805,75.4885,75.3933,75.3933,18831.0
2019-10-18 11:25:00,95.01,95.06,94.99,95.04,6208.0,75.3774,75.4171,75.3615,75.4012,6208.0
2019-10-18 11:30:00,95.04,95.07,95.02,95.05,14911.0,75.4012,75.425,75.3853,75.4091,14911.0
2019-10-18 11:35:00,95.05,95.11,95.04,95.1,8592.0,75.4091,75.4567,75.4012,75.4488,8592.0
2019-10-18 11:40:00,95.09,95.1,95.06,95.08,14332.0,75.4409,75.4488,75.4171,75.4329,14332.0
2019-10-18 11:45:00,95.07,95.08,95.02,95.08,13546.0,75.425,75.4329,75.3853,75.4329,13546.0
2019-10-18 11:50:00,95.07,95.22,95.07,95.21,24103.0,75.425,75.544,75.425,75.5361,24103.0
2019-10-18 11:55:00,95.22,95.29,95.19,95.25,12301.0,75.544,75.5995,75.5202,75.5678,12301.0
2019-10-18 12:00:00,95.23,95.24,95.12,95.13,12984.0,75.5519,75.5599,75.4647,75.4726,12984.0
2019-10-18 12:05:00,95.12,95.15,95.1,95.12,7225.0,75.4647,75.4885,75.4488,75.4647,7225.0
2019-10-18 12:10:00,95.13,95.17,95.12,95.17,8277.0,75.4726,75.5043,75.4647,75.5043,8277.0
2019-10-18 12:15:00,95.16,95.17,95.1,95.11,7279.0,75.4964,75.5043,75.4488,75.4567,7279.0
2019-10-18 12:20:00,95.12,95.13,95.01,95.04,15037.0,75.4647,75.4726,75.3774,75.4012,15037.0
2019-10-18 12:25:00,95.03,95.09,95.02,95.05,9374.0,75.3933,75.4409,75.3853,75.4091,9374.0
2019-10-18 12:30:00,95.07,95.09,95.04,95.09,10534.0,75.425,75.4409,75.4012,75.4409,10534.0
2019-10-18 12:35:00,95.08,95.19,95.07,95.17,8156.0,75.4329,75.5202,75.425,75.5043,8156.0
2019-10-18 12:40:00,95.17,95.21,95.12,95.12,7474.0,75.5043,75.5361,75.4647,75.4647,7474.0
2019-10-18 12:45:00,95.12,95.14,95.08,95.08,3796.0,75.4647,75.4805,75.4329,75.4329,3796.0
2019-10-18 12:50:00,95.08,95.09,95.05,95.05,2977.0,75.4329,75.4409,75.4091,75.4091,2977.0
2019-10-18 12:55:00,95.05,95.14,95.05,95.11,5253.0,75.4091,75.4805,75.4091,75.4567,5253.0
2019-10-18 13:00:00,95.12,95.12,95.07,95.1,4295.0,75.4647,75.4647,75.425,75.4488,4295.0
2019-10-18 13:05:00,95.09,95.1,95.06,95.09,4284.0,75.4409,75.4488,75.4171,75.4409,4284.0
2019-10-18 13:10:00,95.08,95.17,95.08,95.17,5656.0,75.4329,75.5043,75.4329,75.5043,5656.0
2019-10-18 13:15:00,95.17,95.24,95.17,95.23,9771.0,75.5043,75.5599,75.5043,75.5519,9771.0
2019-10-18 13:20:00,95.23,95.24,95.18,95.2,6403.0,75.5519,75.5599,75.5123,75.5281,6403.0
2019-10-18 13:25:00,95.2,95.22,95.19,95.21,3653.0,75.5281,75.544,75.5202,75.5361,3653.0
2019-10-18 13:30:00,95.21,95.22,95.14,95.14,8841.0,75.5361,75.544,75.4805,75.4805,8841.0
2019-10-18 13:35:00,95.15,95.16,95.12,95.12,6209.0,75.4885,75.4964,75.4647,75.4647,6209.0
2019-10-18 13:40:00,95.13,95.23,95.12,95.21,23581.0,75.4726,75.5519,75.4647,75.5361,23581.0
2019-10-18 13:45:00,95.21,95.23,95.16,95.16,6947.0,75.5361,75.5519,75.4964,75.4964,6947.0
2019-10-18 13:50:00,95.16,95.19,95.15,95.17,6315.0,75.4964,75.5202,75.4885,75.5043,6315.0
2019-10-18 13:55:00,95.18,95.2,95.16,95.19,8239.0,75.5123,75.5281,75.4964,75.5202,8239.0
2019-10-18 14:00:00,95.19,95.23,95.17,95.17,21018.0,75.5202,75.5519,75.5043,75.5043,21018.0
2019-10-18 14:05:00,95.17,95.22,95.16,95.22,7696.0,75.5043,75.544,75.4964,75.544,7696.0
2019-10-18 14:10:00,95.23,95.33,95.22,95.3,8115.0,75.5519,75.6313,75.544,75.6075,8115.0
2019-10-18 14:15:00,95.32,95.33,95.29,95.31,7575.0,75.6233,75.6313,75.5995,75.6154,7575.0
2019-10-18 14:20:00,95.31,95.35,95.3,95.34,9895.0,75.6154,75.6471,75.6075,75.6392,9895.0
2019-10-18 14:25:00,95.34,95.34,95.31,95.31,6340.0,75.6392,75.6392,75.6154,75.6154,6340.0
2019-10-18 14:30:00,95.33,95.35,95.31,95.32,14145.0,75.6313,75.6471,75.6154,75.6233,14145.0
2019-10-18 14:35:00,95.33,95.37,95.31,95.36,67962.0,75.6313,75.663,75.6154,75.6551,67962.0
2019-10-18 14:40:00,95.36,95.4,95.35,95.37,12750.0,75.6551,75.6868,75.6471,75.663,12750.0
2019-10-18 14:45:00,95.37,95.37,95.32,95.33,5917.0,75.663,75.663,75.6233,75.6313,5917.0
2019-10-18 14:50:00,95.34,95.4,95.34,95.4,10393.0,75.6392,75.6868,75.6392,75.6868,10393.0
2019-10-18 14:55:00,95.41,95.42,95.37,95.39,16457.0,75.6947,75.7027,75.663,75.6789,16457.0
2019-10-18 15:00:00,95.38,95.41,95.36,95.41,22355.0,75.6709,75.6947,75.6551,75.6947,22355.0
2019-10-18 15:05:00,95.4,95.42,95.38,95.4,11698.0,75.6868,75.7027,75.6709,75.6868,11698.0
2019-10-18 15:10:00,95.4,95.4,95.35,95.38,12755.0,75.6868,75.6868,75.6471,75.6709,12755.0
2019-10-18 15:15:00,95.37,95.44,95.35,95.43,13181.0,75.663,75.7185,75.6471,75.7106,13181.0
2019-10-18 15:20:00,95.42,95.52,95.41,95.5,38688.0,75.7027,75.782,75.6947,75.7661,38688.0
2019-10-18 15:25:00,95.49,95.5,95.45,95.45,45301.0,75.7582,75.7661,75.7265,75.7265,45301.0
2019-10-18 15:30:00,95.46,95.5,95.45,95.5,27866.0,75.7344,75.7661,75.7265,75.7661,27866.0
2019-10-18 15:35:00,95.49,95.59,95.49,95.57,25800.0,75.7582,75.8375,75.7582,75.8217,25800.0
2019-10-18 15:40:00,95.57,95.57,95.42,95.44,45046.0,75.8217,75.8217,75.7027,75.7185,45046.0
2019-10-18 15:45:00,95.44,95.46,95.4,95.44,62107.0,75.7185,75.7344,75.6868,75.7185,62107.0
2019-10-18 15:50:00,95.44,95.49,95.39,95.41,99690.0,75.7185,75.7582,75.6789,75.6947,99690.0
2019-10-18 15:55:00,95.4,95.4,95.27,95.32,199395.0,75.6868,75.6868,75.5837,75.6233,199395.0
2019-10-21 09:30:00,95.16,95.3,95.08,95.27,39156.0,75.4964,75.6075,75.4329,75.5837,39156.0
2019-10-21 09:35:00,95.26,95.35,95.16,95.17,9523.0,75.5757,75.6471,75.4964,75.5043,9523.0
2019-10-21 09:40:00,95.16,95.18,94.96,94.96,20972.0,75.4964,75.5123,75.3377,75.3377,20972.0
2019-10-21 09:45:00,94.95,95.09,94.91,95.04,28714.0,75.3298,75.4409,75.298,75.4012,28714.0
2019-10-21 09:50:00,95.05,95.06,94.8,94.86,18213.0,75.4091,75.4171,75.2108,75.2584,18213.0
2019-10-21 09:55:00,94.83,94.92,94.81,94.83,12253.0,75.2346,75.306,75.2187,75.2346,12253.0
2019-10-21 10:00:00,94.84,94.84,94.66,94.77,30307.0,75.2425,75.2425,75.0997,75.187,30307.0
2019-10-21 10:05:00,94.76,94.95,94.74,94.95,15177.0,75.179,75.3298,75.1632,75.3298,15177.0
2019-10-21 10:10:00,94.94,95.02,94.92,94.99,14773.0,75.3218,75.3853,75.306,75.3615,14773.0
2019-10-21 10:15:00,94.99,95.15,94.99,95.11,6927.0,75.3615,75.4885,75.3615,75.4567,6927.0
2019-10-21 10:20:00,95.11,95.13,95.09,95.09,11606.0,75.4567,75.4726,75.4409,75.4409,11606.0
2019-10-21 10:25:00,95.09,95.17,95.08,95.15,7840.0,75.4409,75.5043,75.4329,75.4885,7840.0
2019-10-21 10:30:00,95.14,95.18,95.1,95.12,7802.0,75.4805,75.5123,75.4488,75.4647,7802.0
2019-10-21 10:35:00,95.11,95.21,95.11,95.15,6425.0,75.4567,75.5361,75.4567,75.4885,6425.0
2019-10-21 10:40:00,95.16,95.17,95.11,95.12,7779.0,75.4964,75.5043,75.4567,75.4647,7779.0
2019-10-21 10:45:00,95.13,95.14,95.04,95.08,18388.0,75.4726,75.4805,75.4012,75.4329,18388.0
2019-10-21 10:50:00,95.08,95.12,95.04,95.09,9699.0,75.4329,75.4647,75.4012,75.4409,9699.0
2019-10-21 10:55:00,95.09,95.13,95.07,95.13,7405.0,75.4409,75.4726,75.425,75.4726,7405.0
2019-10-21 11:00:00,95.15,95.19,95.12,95.14,19277.0,75.4885,75.5202,75.4647,75.4805,19277.0
2019-10-21 11:05:00,95.12,95.24,95.1,95.24,8209.0,75.4647,75.5599,75.4488,75.5599,8209.0
2019-10-21 11:10:00,95.24,95.26,95.21,95.22,4653.0,75.5599,75.5757,75.5361,75.544,4653.0
2019-10-21 11:15:00,95.21,95.21,95.13,95.17,8610.0,75.5361,75.5361,75.4726,75.5043,8610.0
2019-10-21 11:20:00,95.16,95.16,95.11,95.14,6507.0,75.4964,75.4964,75.4567,75.4805,6507.0
2019-10-21 11:25:00,95.14,95.16,95.08,95.1,12808.0,75.4805,75.4964,75.4329,75.4488,12808.0
2019-10-21 11:30:00,95.1,95.14,95.08,95.13,6407.0,75.4488,75.4805,75.4329,75.4726,6407.0
2019-10-21 11:35:00,95.14,95.18,95.13,95.15,19324.0,75.4805,75.5123,75.4726,75.4885,19324.0
2019-10-21 11:40:00,95.15,95.17,95.14,95.15,4658.0,75.4885,75.5043,75.4805,75.4885,4658.0
2019-10-21 11:45:00,95.13,95.17,95.13,95.15,10751.0,75.4726,75.5043,75.4726,75.4885,10751.0
2019-10-21 11:50:00,95.17,95.17,95.09,95.09,45772.0,75.5043,75.5043,75.4409,75.4409,45772.0
2019-10-21 11:55:00,95.11,95.13,95.05,95.08,11496.0,75.4567,75.4726,75.4091,75.4329,11496.0
2019-10-21 12:00:00,95.09,95.09,94.99,95.01,14029.0,75.4409,75.4409,75.3615,75.3774,14029.0
2019-10-21 12:05:00,95.02,95.04,94.92,94.92,12320.0,75.3853,75.4012,75.306,75.306,12320.0
2019-10-21 12:10:00,94.92,94.97,94.89,94.91,8139.0,75.306,75.3456,75.2822,75.298,8139.0
2019-10-21 12:15:00,94.89,94.9,94.84,94.85,11133.0,75.2822,75.2901,75.2425,75.2504,11133.0
2019-10-21 12:20:00,94.83,94.88,94.81,94.88,3644.0,75.2346,75.2742,75.2187,75.2742,3644.0
2019-10-21 12:25:00,94.88,94.9,94.86,94.9,6018.0,75.2742,75.2901,75.2584,75.2901,6018.0
2019-10-21 12:30:00,94.91,94.96,94.91,94.94,5377.0,75.298,75.3377,75.298,75.3218,5377.0
2019-10-21 12:35:00,94.93,94.95,94.9,94.92,3689.0,75.3139,75.3298,75.2901,75.306,3689.0
2019-10-21 12:40:00,94.93,94.94,94.89,94.9,4715.0,75.3139,75.3218,75.2822,75.2901,4715.0
2019-10-21 12:45:00,94.9,94.97,94.89,94.97,4439.0,75.2901,75.3456,75.2822,75.3456,4439.0
2019-10-21 12:50:00,94.97,95.06,94.96,95.05,6722.0,75.3456,75.4171,75.3377,75.4091,6722.0
2019-10-21 12:55:00,95.03,95.05,95.0,95.01,5547.0,75.3933,75.4091,75.3695,75.3774,5547.0
2019-10-21 13:00:00,95.01,95.05,95.0,95.01,7260.0,75.3774,75.4091,75.3695,75.3774,7260.0
2019-10-21 13:05:00,95.01,95.03,94.98,95.02,4560.0,75.3774,75.3933,75.3536,75.3853,4560.0
2019-10-21 13:10:00,95.03,95.06,94.99,95.03,8313.0,75.3933,75.4171,75.3615,75.3933,8313.0
2019-10-21 13:15:00,95.01,95.04,95.01,95.02,3676.0,75.3774,75.4012,75.3774,75.3853,3676.0
2019-10-21 13:20:00,95.02,95.03,94.98,95.0,6768.0,75.3853,75.3933,75.3536,75.3695,6768.0
2019-10-21 13:25:00,95.01,95.06,95.0,95.06,4858.0,75.3774,75.4171,75.3695,75.4171,4858.0
2019-10-21 13:30:00,95.04,95.04,94.95,94.96,7480.0,75.4012,75.4012,75.3298,75.3377,7480.0
2019-10-21 13:35:00,94.96,94.98,94.93,94.94,6670.0,75.3377,75.3536,75.3139,75.3218,6670.0
2019-10-21 13:40:00,94.94,95.05,94.92,95.0,24746.0,75.3218,75.4091,75.306,75.3695,24746.0
2019-10-21 13:45:00,94.99,95.0,94.97,94.98,3825.0,75.3615,75.3695,75.3456,75.3536,3825.0
2019-10-21 13:50:00,95.0,95.01,94.94,94.99,6247.0,75.3695,75.3774,75.3218,75.3615,6247.0
2019-10-21 13:55:00,94.99,95.02,94.97,94.98,7370.0,75.3615,75.3853,75.3456,75.3536,7370.0
2019-10-21 14:00:00,94.98,95.05,94.96,95.05,11168.0,75.3536,75.4091,75.3377,75.4091,11168.0
2019-10-21 14:05:00,95.06,95.23,95.03,95.21,31829.0,75.4171,75.5519,75.3933,75.5361,31829.0
2019-10-21 14:10:00,95.22,95.24,95.15,95.17,8729.0,75.544,75.5599,75.4885,75.5043,8729.0
2019-10-21 14:15:00,95.18,95.23,95.16,95.16,5883.0,75.5123,75.5519,75.4964,75.4964,5883.0
2019-10-21 14:20:00,95.19,95.2,95.15,95.15,4304.0,75.5202,75.5281,75.4885,75.4885,4304.0
2019-10-21 14:25:00,95.16,95.18,95.12,95.12,6628.0,75.4964,75.5123,75.4647,75.4647,6628.0
2019-10-21 14:30:00,95.12,95.19,95.12,95.16,7825.0,75.4647,75.5202,75.4647,75.4964,7825.0
2019-10-21 14:35:00,95.17,95.23,95.16,95.2,5859.0,75.5043,75.5519,75.4964,75.5281,5859.0
2019-10-21 14:40:00,95.19,95.24,95.18,95.19,8170.0,75.5202,75.5599,75.5123,75.5202,8170.0
2019-10-21 14:45:00,95.19,95.2,95.13,95.15,13711.0,75.5202,75.5281,75.4726,75.4885,13711.0
2019-10-21 14:50:00,95.15,95.16,95.13,95.14,6099.0,75.4885,75.4964,75.4726,75.4805,6099.0
2019-10-21 14:55:00,95.14,95.15,95.11,95.12,10882.0,75.4805,75.4885,75.4567,75.4647,10882.0
2019-10-21 15:00:00,95.11,95.17,95.09,95.17,12671.0,75.4567,75.5043,75.4409,75.5043,12671.0
2019-10-21 15:05:00,95.2,95.25,95.17,95.22,8170.0,75.5281,75.5678,75.5043,75.544,8170.0
2019-10-21 15:10:00,95.24,95.29,95.2,95.29,21651.0,75.5599,75.5995,75.5281,75.5995,21651.0
2019-10-21 15:15:00,95.27,95.27,95.18,95.2,10904.0,75.5837,75.5837,75.5123,75.5281,10904.0
2019-10-21 15:20:00,95.2,95.21,95.11,95.15,8781.0,75.5281,75.5361,75.4567,75.4885,8781.0
2019-10-21 15:25:00,95.15,95.19,95.14,95.17,6940.0,75.4885,75.5202,75.4805,75.5043,6940.0
2019-10-21 15:30:00,95.17,95.23,95.17,95.21,17933.0,75.5043,75.5519,75.5043,75.5361,17933.0
2019-10-21 15:35:00,95.23,95.25,95.19,95.22,11182.0,75.5519,75.5678,75.5202,75.544,11182.0
2019-10-21 15:40:00,95.22,95.27,95.19,95.25,16031.0,75.544,75.5837,75.5202,75.5678,16031.0
2019-10-21 15:45:00,95.25,95.33,95.24,95.31,30057.0,75.5678,75.6313,75.5599,75.6154,30057.0
2019-10-21 15:50:00,95.31,95.37,95.26,95.34,53688.0,75.6154,75.663,75.5757,75.6392,53688.0
2019-10-21 15:55:00,95.34,95.4,95.28,95.32,95774.0,75.6392,75.6868,75.5916,75.6233,95774.0
2019-10-22 09:30:00,95.5,95.51,95.21,95.24,26375.0,75.7661,75.7741,75.5361,75.5599,26375.0
2019-10-22 09:35:00,95.3,95.41,95.18,95.19,7663.0,75.6075,75.6947,75.5123,75.5202,7663.0
2019-10-22 09:40:00,95.2,95.37,95.1,95.37,18930.0,75.5281,75.663,75.4488,75.663,18930.0
2019-10-22 09:45:00,95.37,95.44,95.33,95.41,18313.0,75.663,75.7185,75.6313,75.6947,18313.0
2019-10-22 09:50:00,95.43,95.44,95.33,95.33,8063.0,75.7106,75.7185,75.6313,75.6313,8063.0
2019-10-22 09:55:00,95.33,95.37,95.3,95.34,14431.0,75.6313,75.663,75.6075,75.6392,14431.0
2019-10-22 10:00:00,95.34,95.41,95.3,95.38,17448.0,75.6392,75.6947,75.6075,75.6709,17448.0
2019-10-22 10:05:00,95.38,95.45,95.34,95.41,10962.0,75.6709,75.7265,75.6392,75.6947,10962.0
2019-10-22 10:10:00,95.39,95.45,95.35,95.37,24154.0,75.6789,75.7265,75.6471,75.663,24154.0
2019-10-22 10:15:00,95.32,95.33,95.21,95.24,12695.0,75.6233,75.6313,75.5361,75.5599,12695.0
2019-10-22 10:20:00,95.24,95.3,95.23,95.27,13123.0,75.5599,75.6075,75.5519,75.5837,13123.0
2019-10-22 10:25:00,95.29,95.33,95.23,95.26,10180.0,75.5995,75.6313,75.5519,75.5757,10180.0
2019-10-22 10:30:00,95.27,95.32,95.27,95.3,10038.0,75.5837,75.6233,75.5837,75.6075,10038.0
2019-10-22 10:35:00,95.29,95.29,95.23,95.23,7013.0,75.5995,75.5995,75.5519,75.5519,7013.0
2019-10-22 10:40:00,95.24,95.25,95.19,95.2,16584.0,75.5599,75.5678,75.5202,75.5281,16584.0
2019-10-22 10:45:00,95.21,95.26,95.2,95.23,8209.0,75.5361,75.5757,75.5281,75.5519,8209.0
2019-10-22 10:50:00,95.23,95.29,95.2,95.27,12018.0,75.5519,75.5995,75.5281,75.5837,12018.0
2019-10-22 10:55:00,95.27,95.32,95.14,95.16,10971.0,75.5837,75.6233,75.4805,75.4964,10971.0
2019-10-22 11:00:00,95.17,95.24,95.13,95.21,11846.0,75.5043,75.5599,75.4726,75.5361,11846.0
2019-10-22 11:05:00,95.19,95.28,95.19,95.25,8776.0,75.5202,75.5916,75.5202,75.5678,8776.0
2019-10-22 11:10:00,95.25,95.29,95.23,95.27,5352.0,75.5678,75.5995,75.5519,75.5837,5352.0
2019-10-22 11:15:00,95.27,95.33,95.21,95.32,9360.0,75.5837,75.6313,75.5361,75.6233,9360.0
2019-10-22 11:20:00,95.32,95.44,95.32,95.44,12591.0,75.6233,75.7185,75.6233,75.7185,12591.0
2019-10-22 11:25:00,95.45,95.47,95.39,95.47,11204.0,75.7265,75.7423,75.6789,75.7423,11204.0
2019-10-22 11:30:00,95.45,95.51,95.43,95.49,8735.0,75.7265,75.7741,75.7106,75.7582,8735.0
2019-10-22 11:35:00,95.5,95.51,95.44,95.46,8808.0,75.7661,75.7741,75.7185,75.7344,8808.0
2019-10-22 11:40:00,95.46,95.47,95.41,95.42,8466.0,75.7344,75.7423,75.6947,75.7027,8466.0
2019-10-22 11:45:00,95.42,95.45,95.32,95.32,45949.0,75.7027,75.7265,75.6233,75.6233,45949.0
2019-10-22 11:50:00,95.32,95.34,95.29,95.31,13193.0,75.6233,75.6392,75.5995,75.6154,13193.0
2019-10-22 11:55:00,95.29,95.32,95.28,95.32,15390.0,75.5995,75.6233,75.5916,75.6233,15390.0
2019-10-22 12:00:00,95.3,95.3,95.21,95.22,8758.0,75.6075,75.6075,75.5361,75.544,8758.0
2019-10-22 12:05:00,95.22,95.25,95.22,95.23,8666.0,75.544,75.5678,75.544,75.5519,8666.0
2019-10-22 12:10:00,95.23,95.28,95.22,95.27,10785.0,75.5519,75.5916,75.544,75.5837,10785.0
2019-10-22 12:15:00,95.27,95.32,95.26,95.31,7156.0,75.5837,75.6233,75.5757,75.6154,7156.0
2019-10-22 12:20:00,95.32,95.38,95.3,95.31,25217.0,75.6233,75.6709,75.6075,75.6154,25217.0
2019-10-22 12:25:00,95.32,95.38,95.31,95.35,7842.0,75.6233,75.6709,75.6154,75.6471,7842.0
2019-10-22 12:30:00,95.33,95.36,95.26,95.26,11213.0,75.6313,75.6551,75.5757,75.5757,11213.0
2019-10-22 12:35:00,95.26,95.36,95.25,95.36,11499.0,75.5757,75.6551,75.5678,75.6551,11499.0
2019-10-22 12:40:00,95.35,95.39,95.32,95.37,14527.0,75.6471,75.6789,75.6233,75.663,14527.0
2019-10-22 12:45:00,95.36,95.41,95.35,95.38,12684.0,75.6551,75.6947,75.6471,75.6709,12684.0
2019-10-22 12:50:00,95.37,95.48,95.36,95.47,12890.0,75.663,75.7503,75.6551,75.7423,12890.0
2019-10-22 12:55:00,95.48,95.48,95.42,95.47,9646.0,75.7503,75.7503,75.7027,75.7423,9646.0
2019-10-22 13:00:00,95.47,95.51,95.43,95.51,14578.0,75.7423,75.7741,75.7106,75.7741,14578.0
2019-10-22 13:05:00,95.51,95.51,95.47,95.51,6041.0,75.7741,75.7741,75.7423,75.7741,6041.0
2019-10-22 13:10:00,95.51,95.54,95.48,95.53,8000.0,75.7741,75.7979,75.7503,75.7899,8000.0
2019-10-22 13:15:00,95.54,95.56,95.51,95.52,7166.0,75.7979,75.8137,75.7741,75.782,7166.0
2019-10-22 13:20:00,95.52,95.55,95.51,95.55,7137.0,75.782,75.8058,75.7741,75.8058,7137.0
2019-10-22 13:25:00,95.55,95.59,95.55,95.59,4863.0,75.8058,75.8375,75.8058,75.8375,4863.0
2019-10-22 13:30:00,95.59,95.61,95.57,95.6,9697.0,75.8375,75.8534,75.8217,75.8455,9697.0
2019-10-22 13:35:00,95.6,95.61,95.51,95.52,17836.0,75.8455,75.8534,75.7741,75.782,17836.0
2019-10-22 13:40:00,95.52,95.55,95.48,95.48,5194.0,75.782,75.8058,75.7503,75.7503,5194.0
2019-10-22 13:45:00,95.48,95.5,95.44,95.5,9937.0,75.7503,75.7661,75.7185,75.7661,9937.0
2019-10-22 13:50:00,95.49,95.51,95.48,95.5,8485.0,75.7582,75.7741,75.7503,75.7661,8485.0
2019-10-22 13:55:00,95.49,95.55,95.42,95.42,8034.0,75.7582,75.8058,75.7027,75.7027,8034.0
2019-10-22 14:00:00,95.43,95.43,95.34,95.38,9653.0,75.7106,75.7106,75.6392,75.6709,9653.0
2019-10-22 14:05:00,95.38,95.46,95.37,95.44,5728.0,75.6709,75.7344,75.663,75.7185,5728.0
2019-10-22 14:10:00,95.45,95.46,95.29,95.31,19619.0,75.7265,75.7344,75.5995,75.6154,19619.0
2019-10-22 14:15:00,95.32,95.38,95.29,95.33,18629.0,75.6233,75.6709,75.5995,75.6313,18629.0
2019-10-22 14:20:00,95.33,95.33,95.25,95.29,10778.0,75.6313,75.6313,75.5678,75.5995,10778.0
2019-10-22 14:25:00,95.28,95.35,95.25,95.35,12562.0,75.5916,75.6471,75.5678,75.6471,12562.0
2019-10-22 14:30:00,95.34,95.35,95.19,95.21,37139.0,75.6392,75.6471,75.5202,75.5361,37139.0
2019-10-22 14:35:00,95.21,95.27,95.2,95.22,17280.0,75.5361,75.5837,75.5281,75.544,17280.0
2019-10-22 14:40:00,95.22,95.25,95.2,95.22,13929.0,75.544,75.5678,75.5281,75.544,13929.0
2019-10-22 14:45:00,95.23,95.25,95.19,95.2,15835.0,75.5519,75.5678,75.5202,75.5281,15835.0
2019-10-22 14:50:00,95.19,95.22,95.14,95.16,15238.0,75.5202,75.544,75.4805,75.4964,15238.0
2019-10-22 14:55:00,95.16,95.21,95.12,95.17,13136.0,75.4964,75.5361,75.4647,75.5043,13136.0
2019-10-22 15:00:00,95.17,95.18,95.08,95.11,11835.0,75.5043,75.5123,75.4329,75.4567,11835.0
2019-10-22 15:05:00,95.1,95.17,95.1,95.15,17132.0,75.4488,75.5043,75.4488,75.4885,17132.0
2019-10-22 15:10:00,95.17,95.22,95.14,95.2,16050.0,75.5043,75.544,75.4805,75.5281,16050.0
2019-10-22 15:15:00,95.2,95.26,95.18,95.25,20700.0,75.5281,75.5757,75.5123,75.5678,20700.0
2019-10-22 15:20:00,95.26,95.32,95.23,95.28,30455.0,75.5757,75.6233,75.5519,75.5916,30455.0
2019-10-22 15:25:00,95.29,95.37,95.28,95.33,20705.0,75.5995,75.663,75.5916,75.6313,20705.0
2019-10-22 15:30:00,95.34,95.4,95.32,95.33,20483.0,75.6392,75.6868,75.6233,75.6313,20483.0
2019-10-22 15:35:00,95.32,95.34,95.28,95.3,25355.0,75.6233,75.6392,75.5916,75.6075,25355.0
2019-10-22 15:40:00,95.3,95.31,95.19,95.21,36436.0,75.6075,75.6154,75.5202,75.5361,36436.0
2019-10-22 15:45:00,95.21,95.23,95.17,95.21,43023.0,75.5361,75.5519,75.5043,75.5361,43023.0
2019-10-22 15:50:00,95.2,95.33,95.14,95.14,59240.0,75.5281,75.6313,75.4805,75.4805,59240.0
2019-10-22 15:55:00,95.15,95.36,95.14,95.32,123435.0,75.4885,75.6551,75.4805,75.6233,123435.0
2019-10-23 09:30:00,95.53,95.83,95.52,95.59,36195.0,75.7899,76.0279,75.782,75.8375,36195.0
2019-10-23 09:35:00,95.59,95.62,95.41,95.43,12633.0,75.8375,75.8613,75.6947,75.7106,12633.0
2019-10-23 09:40:00,95.4,95.5,95.36,95.44,8476.0,75.6868,75.7661,75.6551,75.7185,8476.0
2019-10-23 09:45:00,95.45,95.5,95.39,95.48,8706.0,75.7265,75.7661,75.6789,75.7503,8706.0
2019-10-23 09:50:00,95.5,95.55,95.45,95.46,16016.0,75.7661,75.8058,75.7265,75.7344,16016.0
2019-10-23 09:55:00,95.47,95.56,95.43,95.51,22968.0,75.7423,75.8137,75.7106,75.7741,22968.0
2019-10-23 10:00:00,95.49,95.58,95.46,95.56,14584.0,75.7582,75.8296,75.7344,75.8137,14584.0
2019-10-23 10:05:00,95.58,95.64,95.56,95.64,14136.0,75.8296,75.8772,75.8137,75.8772,14136.0
2019-10-23 10:10:00,95.65,95.77,95.64,95.75,17551.0,75.8851,75.9803,75.8772,75.9645,17551.0
2019-10-23 10:15:00,95.75,95.77,95.68,95.74,35711.0,75.9645,75.9803,75.9089,75.9565,35711.0
2019-10-23 10:20:00,95.73,95.87,95.71,95.87,12444.0,75.9486,76.0597,75.9327,76.0597,12444.0
2019-10-23 10:25:00,95.88,95.88,95.77,95.77,11678.0,76.0676,76.0676,75.9803,75.9803,11678.0
2019-10-23 10:30:00,95.78,95.8,95.56,95.6,13319.0,75.9883,76.0041,75.8137,75.8455,13319.0
2019-10-23 10:35:00,95.64,95.66,95.57,95.64,10376.0,75.8772,75.8931,75.8217,75.8772,10376.0
2019-10-23 10:40:00,95.64,95.7,95.63,95.69,5351.0,75.8772,75.9248,75.8693,75.9169,5351.0
2019-10-23 10:45:00,95.68,95.8,95.68,95.8,6258.0,75.9089,76.0041,75.9089,76.0041,6258.0
2019-10-23 10:50:00,95.81,95.83,95.73,95.74,10060.0,76.0121,76.0279,75.9486,75.9565,10060.0
2019-10-23 10:55:00,95.74,95.78,95.7,95.78,84275.0,75.9565,75.9883,75.9248,75.9883,84275.0
2019-10-23 11:00:00,95.8,95.81,95.71,95.8,96413.0,76.0041,76.0121,75.9327,76.0041,96413.0
2019-10-23 11:05:00,95.8,95.81,95.64,95.64,14028.0,76.0041,76.0121,75.8772,75.8772,14028.0
2019-10-23 11:10:00,95.64,95.67,95.58,95.6,9342.0,75.8772,75.901,75.8296,75.8455,9342.0
2019-10-23 11:15:00,95.59,95.65,95.59,95.65,5632.0,75.8375,75.8851,75.8375,75.8851,5632.0
2019-10-23 11:20:00,95.64,95.64,95.55,95.6,7099.0,75.8772,75.8772,75.8058,75.8455,7099.0
2019-10-23 11:25:00,95.63,95.63,95.54,95.54,10554.0,75.8693,75.8693,75.7979,75.7979,10554.0
2019-10-23 11:30:00,95.54,95.59,95.53,95.59,10785.0,75.7979,75.8375,75.7899,75.8375,10785.0
2019-10-23 11:35:00,95.59,95.61,95.55,95.58,13583.0,75.8375,75.8534,75.8058,75.8296,13583.0
2019-10-23 11:40:00,95.59,95.59,95.48,95.49,19653.0,75.8375,75.8375,75.7503,75.7582,19653.0
2019-10-23 11:45:00,95.51,95.57,95.5,95.53,12426.0,75.7741,75.8217,75.7661,75.7899,12426.0
2019-10-23 11:50:00,95.55,95.64,95.54,95.62,5819.0,75.8058,75.8772,75.7979,75.8613,5819.0
2019-10-23 11:55:00,95.62,95.62,95.57,95.57,5394.0,75.8613,75.8613,75.8217,75.8217,5394.0
2019-10-23 12:00:00,95.57,95.59,95.54,95.57,6334.0,75.8217,75.8375,75.7979,75.8217,6334.0
2019-10-23 12:05:00,95.59,95.6,95.56,95.56,4104.0,75.8375,75.8455,75.8137,75.8137,4104.0
2019-10-23 12:10:00,95.55,95.59,95.54,95.58,13265.0,75.8058,75.8375,75.7979,75.8296,13265.0
2019-10-23 12:15:00,95.58,95.61,95.56,95.61,6616.0,75.8296,75.8534,75.8137,75.8534,6616.0
2019-10-23 12:20:00,95.62,95.62,95.57,95.59,6606.0,75.8613,75.8613,75.8217,75.8375,6606.0
2019-10-23 12:25:00,95.58,95.58,95.55,95.57,6184.0,75.8296,75.8296,75.8058,75.8217,6184.0
2019-10-23 12:30:00,95.56,95.57,95.5,95.54,7845.0,75.8137,75.8217,75.7661,75.7979,7845.0
2019-10-23 12:35:00,95.54,95.54,95.44,95.44,9815.0,75.7979,75.7979,75.7185,75.7185,9815.0
2019-10-23 12:40:00,95.45,95.5,95.41,95.5,8290.0,75.7265,75.7661,75.6947,75.7661,8290.0
2019-10-23 12:45:00,95.5,95.52,95.47,95.5,10385.0,75.7661,75.782,75.7423,75.7661,10385.0
2019-10-23 12:50:00,95.51,95.51,95.47,95.49,5248.0,75.7741,75.7741,75.7423,75.7582,5248.0
2019-10-23 12:55:00,95.48,95.5,95.42,95.43,9106.0,75.7503,75.7661,75.7027,75.7106,9106.0
2019-10-23 13:00:00,95.43,95.45,95.4,95.4,3730.0,75.7106,75.7265,75.6868,75.6868,3730.0
2019-10-23 13:05:00,95.4,95.4,95.31,95.31,9554.0,75.6868,75.6868,75.6154,75.6154,9554.0
2019-10-23 13:10:00,95.3,95.4,95.27,95.39,17549.0,75.6075,75.6868,75.5837,75.6789,17549.0
2019-10-23 13:15:00,95.39,95.4,95.34,95.37,8524.0,75.6789,75.6868,75.6392,75.663,8524.0
2019-10-23 13:20:00,95.38,95.38,95.34,95.38,3604.0,75.6709,75.6709,75.6392,75.6709,3604.0
2019-10-23 13:25:00,95.38,95.47,95.37,95.47,9404.0,75.6709,75.7423,75.663,75.7423,9404.0
2019-10-23 13:30:00,95.47,95.56,95.44,95.54,46178.0,75.7423,75.8137,75.7185,75.7979,46178.0
2019-10-23 13:35:00,95.54,95.63,95.49,95.62,50576.0,75.7979,75.8693,75.7582,75.8613,50576.0
2019-10-23 13:40:00,95.61,95.68,95.61,95.63,20770.0,75.8534,75.9089,75.8534,75.8693,20770.0
2019-10-23 13:45:00,95.62,95.63,95.55,95.58,7797.0,75.8613,75.8693,75.8058,75.8296,7797.0
2019-10-23 13:50:00,95.58,95.62,95.57,95.58,7399.0,75.8296,75.8613,75.8217,75.8296,7399.0
2019-10-23 13:55:00,95.58,95.64,95.58,95.63,6731.0,75.8296,75.8772,75.8296,75.8693,6731.0
2019-10-23 14:00:00,95.63,95.63,95.59,95.6,5526.0,75.8693,75.8693,75.8375,75.8455,5526.0
2019-10-23 14:05:00,95.59,95.64,95.58,95.63,8536.0,75.8375,75.8772,75.8296,75.8693,8536.0
2019-10-23 14:10:00,95.63,95.66,95.63,95.64,9332.0,75.8693,75.8931,75.8693,75.8772,9332.0
2019-10-23 14:15:00,95.63,95.63,95.57,95.58,12602.0,75.8693,75.8693,75.8217,75.8296,12602.0
2019-10-23 14:20:00,95.58,95.62,95.55,95.55,10460.0,75.8296,75.8613,75.8058,75.8058,10460.0
2019-10-23 14:25:00,95.55,95.55,95.5,95.55,18207.0,75.8058,75.8058,75.7661,75.8058,18207.0
2019-10-23 14:30:00,95.54,95.6,95.52,95.59,8455.0,75.7979,75.8455,75.782,75.8375,8455.0
2019-10-23 14:35:00,95.58,95.62,95.52,95.55,10982.0,75.8296,75.8613,75.782,75.8058,10982.0
2019-10-23 14:40:00,95.56,95.58,95.56,95.56,4758.0,75.8137,75.8296,75.8137,75.8137,4758.0
2019-10-23 14:45:00,95.57,95.65,95.56,95.63,8968.0,75.8217,75.8851,75.8137,75.8693,8968.0
2019-10-23 14:50:00,95.63,95.65,95.6,95.65,11964.0,75.8693,75.8851,75.8455,75.8851,11964.0
2019-10-23 14:55:00,95.65,95.7,95.63,95.7,12941.0,75.8851,75.9248,75.8693,75.9248,12941.0
2019-10-23 15:00:00,95.7,95.73,95.68,95.72,34606.0,75.9248,75.9486,75.9089,75.9407,34606.0
2019-10-23 15:05:00,95.73,95.78,95.71,95.77,28703.0,75.9486,75.9883,75.9327,75.9803,28703.0
2019-10-23 15:10:00,95.77,95.78,95.73,95.76,40211.0,75.9803,75.9883,75.9486,75.9724,40211.0
2019-10-23 15:15:00,95.76,95.81,95.74,95.8,30211.0,75.9724,76.0121,75.9565,76.0041,30211.0
2019-10-23 15:20:00,95.8,95.84,95.78,95.81,30882.0,76.0041,76.0359,75.9883,76.0121,30882.0
2019-10-23 15:25:00,95.81,95.84,95.76,95.83,15348.0,76.0121,76.0359,75.9724,76.0279,15348.0
2019-10-23 15:30:00,95.84,95.9,95.83,95.89,18326.0,76.0359,76.0835,76.0279,76.0755,18326.0
2019-10-23 15:35:00,95.89,95.92,95.83,95.89,36572.0,76.0755,76.0993,76.0279,76.0755,36572.0
2019-10-23 15:40:00,95.9,95.96,95.86,95.91,28291.0,76.0835,76.1311,76.0517,76.0914,28291.0
2019-10-23 15:45:00,95.91,96.0,95.9,95.99,43962.0,76.0914,76.1628,76.0835,76.1549,43962.0
2019-10-23 15:50:00,95.98,96.05,95.96,95.97,66847.0,76.1469,76.2025,76.1311,76.139,66847.0
2019-10-23 15:55:00,95.97,96.18,95.97,96.16,141402.0,76.139,76.3056,76.139,76.2898,141402.0
2019-10-24 09:30:00,96.05,96.18,95.96,96.06,35939.0,76.2025,76.3056,76.1311,76.2104,35939.0
2019-10-24 09:35:00,96.07,96.21,96.04,96.21,17543.0,76.2183,76.3294,76.1945,76.3294,17543.0
2019-10-24 09:40:00,96.19,96.19,96.08,96.16,10003.0,76.3136,76.3136,76.2263,76.2898,10003.0
2019-10-24 09:45:00,96.16,96.17,96.0,96.13,10508.0,76.2898,76.2977,76.1628,76.266,10508.0
2019-10-24 09:50:00,96.13,96.18,96.09,96.15,6300.0,76.266,76.3056,76.2342,76.2818,6300.0
2019-10-24 09:55:00,96.16,96.21,96.08,96.08,9330.0,76.2898,76.3294,76.2263,76.2263,9330.0
2019-10-24 10:00:00,96.08,96.08,95.97,96.0,19825.0,76.2263,76.2263,76.139,76.1628,19825.0
2019-10-24 10:05:00,96.0,96.06,95.97,96.05,21845.0,76.1628,76.2104,76.139,76.2025,21845.0
2019-10-24 10:10:00,96.04,96.14,96.02,96.12,22473.0,76.1945,76.2739,76.1787,76.258,22473.0
2019-10-24 10:15:00,96.11,96.23,96.11,96.18,9835.0,76.2501,76.3453,76.2501,76.3056,9835.0
2019-10-24 10:20:00,96.18,96.19,96.13,96.14,12097.0,76.3056,76.3136,76.266,76.2739,12097.0
2019-10-24 10:25:00,96.11,96.16,96.1,96.12,11406.0,76.2501,76.2898,76.2421,76.258,11406.0
2019-10-24 10:30:00,96.11,96.13,96.05,96.09,7972.0,76.2501,76.266,76.2025,76.2342,7972.0
2019-10-24 10:35:00,96.1,96.17,96.1,96.17,4980.0,76.2421,76.2977,76.2421,76.2977,4980.0
2019-10-24 10:40:00,96.18,96.23,96.14,96.18,9859.0,76.3056,76.3453,76.2739,76.3056,9859.0
2019-10-24 10:45:00,96.18,96.2,96.14,96.17,11345.0,76.3056,76.3215,76.2739,76.2977,11345.0
2019-10-24 10:50:00,96.14,96.16,96.1,96.11,6136.0,76.2739,76.2898,76.2421,76.2501,6136.0
2019-10-24 10:55:00,96.1,96.2,96.1,96.2,7143.0,76.2421,76.3215,76.2421,76.3215,7143.0
2019-10-24 11:00:00,96.2,96.23,96.17,96.18,13277.0,76.3215,76.3453,76.2977,76.3056,13277.0
2019-10-24 11:05:00,96.19,96.25,96.19,96.25,5619.0,76.3136,76.3612,76.3136,76.3612,5619.0
2019-10-24 11:10:00,96.25,96.29,96.24,96.29,13850.0,76.3612,76.3929,76.3532,76.3929,13850.0
2019-10-24 11:15:00,96.29,96.33,96.27,96.31,6686.0,76.3929,76.4246,76.377,76.4088,6686.0
2019-10-24 11:20:00,96.3,96.33,96.29,96.33,12345.0,76.4008,76.4246,76.3929,76.4246,12345.0
2019-10-24 11:25:00,96.34,96.34,96.29,96.33,12024.0,76.4326,76.4326,76.3929,76.4246,12024.0
2019-10-24 11:30:00,96.34,96.37,96.27,96.33,14046.0,76.4326,76.4564,76.377,76.4246,14046.0
2019-10-24 11:35:00,96.34,96.43,96.33,96.39,5627.0,76.4326,76.504,76.4246,76.4722,5627.0
2019-10-24 11:40:00,96.4,96.49,96.4,96.49,14163.0,76.4802,76.5516,76.4802,76.5516,14163.0
2019-10-24 11:45:00,96.49,96.5,96.42,96.44,9143.0,76.5516,76.5595,76.496,76.5119,9143.0
2019-10-24 11:50:00,96.44,96.47,96.39,96.46,9068.0,76.5119,76.5357,76.4722,76.5278,9068.0
2019-10-24 11:55:00,96.47,96.48,96.38,96.41,9352.0,76.5357,76.5436,76.4643,76.4881,9352.0
2019-10-24 12:00:00,96.41,96.45,96.4,96.41,7476.0,76.4881,76.5198,76.4802,76.4881,7476.0
2019-10-24 12:05:00,96.42,96.44,96.4,96.42,9874.0,76.496,76.5119,76.4802,76.496,9874.0
2019-10-24 12:10:00,96.43,96.44,96.34,96.35,8102.0,76.504,76.5119,76.4326,76.4405,8102.0
2019-10-24 12:15:00,96.35,96.38,96.29,96.34,9574.0,76.4405,76.4643,76.3929,76.4326,9574.0
2019-10-24 12:20:00,96.35,96.35,96.28,96.29,8782.0,76.4405,76.4405,76.385,76.3929,8782.0
2019-10-24 12:25:00,96.3,96.31,96.28,96.31,3083.0,76.4008,76.4088,76.385,76.4088,3083.0
2019-10-24 12:30:00,96.29,96.29,96.22,96.26,9990.0,76.3929,76.3929,76.3374,76.3691,9990.0
2019-10-24 12:35:00,96.26,96.27,96.22,96.25,9120.0,76.3691,76.377,76.3374,76.3612,9120.0
2019-10-24 12:40:00,96.27,96.29,96.23,96.25,3661.0,76.377,76.3929,76.3453,76.3612,3661.0
2019-10-24 12:45:00,96.25,96.37,96.25,96.37,5839.0,76.3612,76.4564,76.3612,76.4564,5839.0
2019-10-24 12:50:00,96.37,96.4,96.34,96.38,6870.0,76.4564,76.4802,76.4326,76.4643,6870.0
2019-10-24 12:55:00,96.38,96.39,96.32,96.32,4330.0,76.4643,76.4722,76.4167,76.4167,4330.0
2019-10-24 13:00:00,96.34,96.34,96.25,96.26,9431.0,76.4326,76.4326,76.3612,76.3691,9431.0
2019-10-24 13:05:00,96.27,96.28,96.26,96.26,5965.0,76.377,76.385,76.3691,76.3691,5965.0
2019-10-24 13:10:00,96.25,96.33,96.24,96.33,8439.0,76.3612,76.4246,76.3532,76.4246,8439.0
2019-10-24 13:15:00,96.32,96.35,96.3,96.32,8888.0,76.4167,76.4405,76.4008,76.4167,8888.0
2019-10-24 13:20:00,96.33,96.36,96.32,96.35,5613.0,76.4246,76.4484,76.4167,76.4405,5613.0
2019-10-24 13:25:00,96.35,96.39,96.33,96.39,4121.0,76.4405,76.4722,76.4246,76.4722,4121.0
2019-10-24 13:30:00,96.38,96.41,96.34,96.34,16453.0,76.4643,76.4881,76.4326,76.4326,16453.0
2019-10-24 13:35:00,96.35,96.35,96.28,96.29,4866.0,76.4405,76.4405,76.385,76.3929,4866.0
2019-10-24 13:40:00,96.28,96.28,96.17,96.18,6942.0,76.385,76.385,76.2977,76.3056,6942.0
2019-10-24 13:45:00,96.17,96.17,96.12,96.15,8392.0,76.2977,76.2977,76.258,76.2818,8392.0
2019-10-24 13:50:00,96.12,96.17,96.09,96.16,6134.0,76.258,76.2977,76.2342,76.2898,6134.0
2019-10-24 13:55:00,96.15,96.18,96.12,96.18,6715.0,76.2818,76.3056,76.258,76.3056,6715.0
2019-10-24 14:00:00,96.18,96.2,96.16,96.2,7412.0,76.3056,76.3215,76.2898,76.3215,7412.0
2019-10-24 14:05:00,96.21,96.23,96.17,96.18,2650.0,76.3294,76.3453,76.2977,76.3056,2650.0
2019-10-24 14:10:00,96.15,96.16,96.11,96.12,11495.0,76.2818,76.2898,76.2501,76.258,11495.0
2019-10-24 14:15:00,96.13,96.13,96.06,96.1,12162.0,76.266,76.266,76.2104,76.2421,12162.0
2019-10-24 14:20:00,96.08,96.09,96.03,96.05,9060.0,76.2263,76.2342,76.1866,76.2025,9060.0
2019-10-24 14:25:00,96.07,96.08,96.01,96.05,6876.0,76.2183,76.2263,76.1707,76.2025,6876.0
2019-10-24 14:30:00,96.03,96.11,96.02,96.1,4994.0,76.1866,76.2501,76.1787,76.2421,4994.0
2019-10-24 14:35:00,96.09,96.13,96.09,96.09,4002.0,76.2342,76.266,76.2342,76.2342,4002.0
2019-10-24 14:40:00,96.09,96.16,96.07,96.13,7275.0,76.2342,76.2898,76.2183,76.266,7275.0
2019-10-24 14:45:00,96.13,96.18,96.12,96.15,3774.0,76.266,76.3056,76.258,76.2818,3774.0
2019-10-24 14:50:00,96.15,96.16,96.13,96.14,4663.0,76.2818,76.2898,76.266,76.2739,4663.0
2019-10-24 14:55:00,96.15,96.18,96.13,96.18,7502.0,76.2818,76.3056,76.266,76.3056,7502.0
2019-10-24 15:00:00,96.18,96.2,96.16,96.2,15815.0,76.3056,76.3215,76.2898,76.3215,15815.0
2019-10-24 15:05:00,96.19,96.2,96.15,96.16,6510.0,76.3136,76.3215,76.2818,76.2898,6510.0
2019-10-24 15:10:00,96.16,96.22,96.15,96.21,5478.0,76.2898,76.3374,76.2818,76.3294,5478.0
2019-10-24 15:15:00,96.21,96.22,96.19,96.2,6822.0,76.3294,76.3374,76.3136,76.3215,6822.0
2019-10-24 15:20:00,96.2,96.21,96.18,96.2,6961.0,76.3215,76.3294,76.3056,76.3215,6961.0
2019-10-24 15:25:00,96.19,96.24,96.18,96.24,7274.0,76.3136,76.3532,76.3056,76.3532,7274.0
2019-10-24 15:30:00,96.24,96.26,96.19,96.2,9273.0,76.3532,76.3691,76.3136,76.3215,9273.0
2019-10-24 15:35:00,96.19,96.19,96.14,96.16,16395.0,76.3136,76.3136,76.2739,76.2898,16395.0
2019-10-24 15:40:00,96.17,96.21,96.12,96.13,30851.0,76.2977,76.3294,76.258,76.266,30851.0
2019-10-24 15:45:00,96.13,96.15,96.1,96.13,28320.0,76.266,76.2818,76.2421,76.266,28320.0
2019-10-24 15:50:00,96.12,96.18,96.1,96.12,46964.0,76.258,76.3056,76.2421,76.258,46964.0
2019-10-24 15:55:00,96.13,96.16,96.06,96.07,89568.0,76.266,76.2898,76.2104,76.2183,89568.0
2019-10-25 09:30:00,96.27,96.37,96.03,96.1,42415.0,76.377,76.4564,76.1866,76.2421,42415.0
2019-10-25 09:35:00,96.08,96.17,95.85,95.9,15317.0,76.2263,76.2977,76.0438,76.0835,15317.0
2019-10-25 09:40:00,95.87,95.91,95.8,95.86,10887.0,76.0597,76.0914,76.0041,76.0517,10887.0
2019-10-25 09:45:00,95.86,95.97,95.8,95.93,10383.0,76.0517,76.139,76.0041,76.1073,10383.0
2019-10-25 09:50:00,95.89,95.92,95.72,95.78,16909.0,76.0755,76.0993,75.9407,75.9883,16909.0
2019-10-25 09:55:00,95.79,95.84,95.74,95.77,8069.0,75.9962,76.0359,75.9565,75.9803,8069.0
2019-10-25 10:00:00,95.77,95.8,95.65,95.67,18246.0,75.9803,76.0041,75.8851,75.901,18246.0
2019-10-25 10:05:00,95.65,95.75,95.61,95.73,11036.0,75.8851,75.9645,75.8534,75.9486,11036.0
2019-10-25 10:10:00,95.72,95.75,95.66,95.69,7648.0,75.9407,75.9645,75.8931,75.9169,7648.0
2019-10-25 10:15:00,95.71,95.74,95.66,95.74,11306.0,75.9327,75.9565,75.8931,75.9565,11306.0
2019-10-25 10:20:00,95.72,95.75,95.6,95.64,15932.0,75.9407,75.9645,75.8455,75.8772,15932.0
2019-10-25 10:25:00,95.65,95.69,95.61,95.64,15836.0,75.8851,75.9169,75.8534,75.8772,15836.0
2019-10-25 10:30:00,95.63,95.73,95.61,95.72,11784.0,75.8693,75.9486,75.8534,75.9407,11784.0
2019-10-25 10:35:00,95.72,95.72,95.61,95.63,11709.0,75.9407,75.9407,75.8534,75.8693,11709.0
2019-10-25 10:40:00,95.6,95.64,95.57,95.6,13958.0,75.8455,75.8772,75.8217,75.8455,13958.0
2019-10-25 10:45:00,95.59,95.62,95.43,95.59,28661.0,75.8375,75.8613,75.7106,75.8375,28661.0
2019-10-25 10:50:00,95.59,95.65,95.52,95.65,16744.0,75.8375,75.8851,75.782,75.8851,16744.0
2019-10-25 10:55:00,95.64,95.72,95.63,95.67,9185.0,75.8772,75.9407,75.8693,75.901,9185.0
2019-10-25 11:00:00,95.68,95.78,95.66,95.78,10574.0,75.9089,75.9883,75.8931,75.9883,10574.0
2019-10-25 11:05:00,95.77,95.86,95.77,95.86,11146.0,75.9803,76.0517,75.9803,76.0517,11146.0
2019-10-25 11:10:00,95.88,95.91,95.82,95.86,11089.0,76.0676,76.0914,76.02,76.0517,11089.0
2019-10-25 11:15:00,95.83,95.86,95.68,95.7,15348.0,76.0279,76.0517,75.9089,75.9248,15348.0
2019-10-25 11:20:00,95.71,95.78,95.67,95.69,6369.0,75.9327,75.9883,75.901,75.9169,6369.0
2019-10-25 11:25:00,95.68,95.68,95.62,95.65,7144.0,75.9089,75.9089,75.8613,75.8851,7144.0
2019-10-25 11:30:00,95.62,95.7,95.61,95.67,9127.0,75.8613,75.9248,75.8534,75.901,9127.0
2019-10-25 11:35:00,95.67,95.7,95.65,95.69,8975.0,75.901,75.9248,75.8851,75.9169,8975.0
2019-10-25 11:40:00,95.67,95.74,95.6,95.67,10093.0,75.901,75.9565,75.8455,75.901,10093.0
2019-10-25 11:45:00,95.68,95.68,95.54,95.56,14109.0,75.9089,75.9089,75.7979,75.8137,14109.0
2019-10-25 11:50:00,95.56,95.57,95.51,95.53,9219.0,75.8137,75.8217,75.7741,75.7899,9219.0
2019-10-25 11:55:00,95.53,95.54,95.49,95.5,9872.0,75.7899,75.7979,75.7582,75.7661,9872.0
2019-10-25 12:00:00,95.5,95.51,95.35,95.36,26495.0,75.7661,75.7741,75.6471,75.6551,26495.0
2019-10-25 12:05:00,95.37,95.38,95.27,95.27,10361.0,75.663,75.6709,75.5837,75.5837,10361.0
2019-10-25 12:10:00,95.27,95.35,95.27,95.31,12267.0,75.5837,75.6471,75.5837,75.6154,12267.0
2019-10-25 12:15:00,95.29,95.43,95.29,95.4,23694.0,75.5995,75.7106,75.5995,75.6868,23694.0
2019-10-25 12:20:00,95.43,95.49,95.42,95.48,4572.0,75.7106,75.7582,75.7027,75.7503,4572.0
2019-10-25 12:25:00,95.46,95.49,95.4,95.43,6081.0,75.7344,75.7582,75.6868,75.7106,6081.0
2019-10-25 12:30:00,95.43,95.5,95.42,95.5,12335.0,75.7106,75.7661,75.7027,75.7661,12335.0
2019-10-25 12:35:00,95.49,95.54,95.48,95.52,11053.0,75.7582,75.7979,75.7503,75.782,11053.0
2019-10-25 12:40:00,95.51,95.55,95.5,95.53,7399.0,75.7741,75.8058,75.7661,75.7899,7399.0
2019-10-25 12:45:00,95.54,95.61,95.52,95.6,6941.0,75.7979,75.8534,75.782,75.8455,6941.0
2019-10-25 12:50:00,95.59,95.59,95.53,95.53,5195.0,75.8375,75.8375,75.7899,75.7899,5195.0
2019-10-25 12:55:00,95.54,95.54,95.47,95.5,7369.0,75.7979,75.7979,75.7423,75.7661,7369.0
2019-10-25 13:00:00,95.49,95.51,95.43,95.43,5013.0,75.7582,75.7741,75.7106,75.7106,5013.0
2019-10-25 13:05:00,95.43,95.47,95.42,95.45,8704.0,75.7106,75.7423,75.7027,75.7265,8704.0
2019-10-25 13:10:00,95.44,95.45,95.42,95.43,7167.0,75.7185,75.7265,75.7027,75.7106,7167.0
2019-10-25 13:15:00,95.41,95.43,95.4,95.42,6753.0,75.6947,75.7106,75.6868,75.7027,6753.0
2019-10-25 13:20:00,95.41,95.42,95.36,95.38,9521.0,75.6947,75.7027,75.6551,75.6709,9521.0
2019-10-25 13:25:00,95.36,95.36,95.27,95.31,26074.0,75.6551,75.6551,75.5837,75.6154,26074.0
2019-10-25 13:30:00,95.3,95.3,95.2,95.21,9055.0,75.6075,75.6075,75.5281,75.5361,9055.0
2019-10-25 13:35:00,95.22,95.22,95.18,95.18,9612.0,75.544,75.544,75.5123,75.5123,9612.0
2019-10-25 13:40:00,95.18,95.18,95.05,95.05,22691.0,75.5123,75.5123,75.4091,75.4091,22691.0
2019-10-25 13:45:00,95.05,95.07,95.01,95.04,12080.0,75.4091,75.425,75.3774,75.4012,12080.0
2019-10-25 13:50:00,95.04,95.09,94.99,95.06,21646.0,75.4012,75.4409,75.3615,75.4171,21646.0
2019-10-25 13:55:00,95.06,95.09,95.05,95.06,22629.0,75.4171,75.4409,75.4091,75.4171,22629.0
2019-10-25 14:00:00,95.06,95.19,95.06,95.19,20607.0,75.4171,75.5202,75.4171,75.5202,20607.0
2019-10-25 14:05:00,95.18,95.19,95.13,95.19,9843.0,75.5123,75.5202,75.4726,75.5202,9843.0
2019-10-25 14:10:00,95.19,95.21,95.18,95.2,5686.0,75.5202,75.5361,75.5123,75.5281,5686.0
2019-10-25 14:15:00,95.21,95.3,95.21,95.28,17197.0,75.5361,75.6075,75.5361,75.5916,17197.0
2019-10-25 14:20:00,95.28,95.33,95.26,95.32,9899.0,75.5916,75.6313,75.5757,75.6233,9899.0
2019-10-25 14:25:00,95.31,95.34,95.3,95.31,17104.0,75.6154,75.6392,75.6075,75.6154,17104.0
2019-10-25 14:30:00,95.31,95.31,95.21,95.23,16371.0,75.6154,75.6154,75.5361,75.5519,16371.0
2019-10-25 14:35:00,95.22,95.29,95.21,95.29,6685.0,75.544,75.5995,75.5361,75.5995,6685.0
2019-10-25 14:40:00,95.3,95.36,95.29,95.34,15266.0,75.6075,75.6551,75.5995,75.6392,15266.0
2019-10-25 14:45:00,95.34,95.35,95.27,95.27,41335.0,75.6392,75.6471,75.5837,75.5837,41335.0
2019-10-25 14:50:00,95.27,95.34,95.25,95.33,9085.0,75.5837,75.6392,75.5678,75.6313,9085.0
2019-10-25 14:55:00,95.34,95.38,95.33,95.34,7068.0,75.6392,75.6709,75.6313,75.6392,7068.0
2019-10-25 15:00:00,95.34,95.34,95.3,95.32,9223.0,75.6392,75.6392,75.6075,75.6233,9223.0
2019-10-25 15:05:00,95.34,95.35,95.28,95.28,7927.0,75.6392,75.6471,75.5916,75.5916,7927.0
2019-10-25 15:10:00,95.29,95.34,95.29,95.34,7150.0,75.5995,75.6392,75.5995,75.6392,7150.0
2019-10-25 15:15:00,95.34,95.35,95.29,95.3,6375.0,75.6392,75.6471,75.5995,75.6075,6375.0
2019-10-25 15:20:00,95.3,95.32,95.27,95.29,9695.0,75.6075,75.6233,75.5837,75.5995,9695.0
2019-10-25 15:25:00,95.29,95.29,95.2,95.25,9547.0,75.5995,75.5995,75.5281,75.5678,9547.0
2019-10-25 15:30:00,95.24,95.29,95.22,95.25,16449.0,75.5599,75.5995,75.544,75.5678,16449.0
2019-10-25 15:35:00,95.26,95.33,95.26,95.32,14178.0,75.5757,75.6313,75.5757,75.6233,14178.0
2019-10-25 15:40:00,95.32,95.38,95.31,95.35,14617.0,75.6233,75.6709,75.6154,75.6471,14617.0
2019-10-25 15:45:00,95.36,95.38,95.29,95.33,20997.0,75.6551,75.6709,75.5995,75.6313,20997.0
2019-10-25 15:50:00,95.33,95.41,95.33,95.4,46580.0,75.6313,75.6947,75.6313,75.6868,46580.0
2019-10-25 15:55:00,95.41,95.54,95.4,95.41,132700.0,75.6947,75.7979,75.6868,75.6947,132700.0
2019-10-28 09:30:00,95.03,95.05,94.66,94.68,65858.0,75.3933,75.4091,75.0997,75.1156,65858.0
2019-10-28 09:35:00,94.69,94.9,94.68,94.83,28068.0,75.1235,75.2901,75.1156,75.2346,28068.0
2019-10-28 09:40:00,94.84,95.13,94.83,95.05,58655.0,75.2425,75.4726,75.2346,75.4091,58655.0
2019-10-28 09:45:00,95.03,95.06,94.98,95.05,18754.0,75.3933,75.4171,75.3536,75.4091,18754.0
2019-10-28 09:50:00,95.05,95.21,95.04,95.13,25835.0,75.4091,75.5361,75.4012,75.4726,25835.0
2019-10-28 09:55:00,95.16,95.17,94.95,95.05,15982.0,75.4964,75.5043,75.3298,75.4091,15982.0
2019-10-28 10:00:00,95.03,95.04,94.97,95.02,14129.0,75.3933,75.4012,75.3456,75.3853,14129.0
2019-10-28 10:05:00,95.04,95.13,95.02,95.08,17596.0,75.4012,75.4726,75.3853,75.4329,17596.0
2019-10-28 10:10:00,95.06,95.06,94.86,94.9,35189.0,75.4171,75.4171,75.2584,75.2901,35189.0
2019-10-28 10:15:00,94.91,95.07,94.88,95.02,19786.0,75.298,75.425,75.2742,75.3853,19786.0
2019-10-28 10:20:00,95.03,95.07,95.0,95.0,12914.0,75.3933,75.425,75.3695,75.3695,12914.0
2019-10-28 10:25:00,94.99,95.04,94.95,95.03,4890.0,75.3615,75.4012,75.3298,75.3933,4890.0
2019-10-28 10:30:00,95.03,95.04,94.92,94.92,11417.0,75.3933,75.4012,75.306,75.306,11417.0
2019-10-28 10:35:00,94.91,94.96,94.9,94.94,18722.0,75.298,75.3377,75.2901,75.3218,18722.0
2019-10-28 10:40:00,94.94,94.95,94.87,94.89,9977.0,75.3218,75.3298,75.2663,75.2822,9977.0
2019-10-28 10:45:00,94.87,94.89,94.81,94.83,11587.0,75.2663,75.2822,75.2187,75.2346,11587.0
2019-10-28 10:50:00,94.84,94.89,94.84,94.89,13354.0,75.2425,75.2822,75.2425,75.2822,13354.0
2019-10-28 10:55:00,94.88,95.01,94.88,95.0,19125.0,75.2742,75.3774,75.2742,75.3695,19125.0
2019-10-28 11:00:00,95.0,95.05,94.99,95.0,9179.0,75.3695,75.4091,75.3615,75.3695,9179.0
2019-10-28 11:05:00,95.0,95.04,94.95,94.96,7951.0,75.3695,75.4012,75.3298,75.3377,7951.0
2019-10-28 11:10:00,94.95,95.02,94.92,94.99,11824.0,75.3298,75.3853,75.306,75.3615,11824.0
2019-10-28 11:15:00,94.99,95.03,94.97,95.0,10620.0,75.3615,75.3933,75.3456,75.3695,10620.0
2019-10-28 11:20:00,95.01,95.12,95.01,95.11,6242.0,75.3774,75.4647,75.3774,75.4567,6242.0
2019-10-28 11:25:00,95.11,95.14,95.1,95.13,7573.0,75.4567,75.4805,75.4488,75.4726,7573.0
2019-10-28 11:30:00,95.12,95.17,95.09,95.11,12891.0,75.4647,75.5043,75.4409,75.4567,12891.0
2019-10-28 11:35:00,95.11,95.13,95.05,95.05,7633.0,75.4567,75.4726,75.4091,75.4091,7633.0
2019-10-28 11:40:00,95.05,95.11,95.05,95.06,9063.0,75.4091,75.4567,75.4091,75.4171,9063.0
2019-10-28 11:45:00,95.06,95.15,95.06,95.12,9472.0,75.4171,75.4885,75.4171,75.4647,9472.0
2019-10-28 11:50:00,95.13,95.25,95.13,95.2,11716.0,75.4726,75.5678,75.4726,75.5281,11716.0
2019-10-28 11:55:00,95.2,95.21,95.11,95.12,10198.0,75.5281,75.5361,75.4567,75.4647,10198.0
2019-10-28 12:00:00,95.12,95.13,95.05,95.07,10841.0,75.4647,75.4726,75.4091,75.425,10841.0
2019-10-28 12:05:00,95.07,95.09,94.99,95.01,99817.0,75.425,75.4409,75.3615,75.3774,99817.0
2019-10-28 12:10:00,95.01,95.09,94.98,95.08,9662.0,75.3774,75.4409,75.3536,75.4329,9662.0
2019-10-28 12:15:00,95.09,95.09,94.91,94.96,12184.0,75.4409,75.4409,75.298,75.3377,12184.0
2019-10-28 12:20:00,94.95,94.97,94.86,94.86,13298.0,75.3298,75.3456,75.2584,75.2584,13298.0
2019-10-28 12:25:00,94.86,94.87,94.75,94.75,31091.0,75.2584,75.2663,75.1711,75.1711,31091.0
2019-10-28 12:30:00,94.76,94.77,94.71,94.74,11581.0,75.179,75.187,75.1394,75.1632,11581.0
2019-10-28 12:35:00,94.74,94.81,94.74,94.77,9677.0,75.1632,75.2187,75.1632,75.187,9677.0
2019-10-28 12:40:00,94.78,94.81,94.76,94.8,5148.0,75.1949,75.2187,75.179,75.2108,5148.0
2019-10-28 12:45:00,94.79,94.84,94.78,94.84,5814.0,75.2028,75.2425,75.1949,75.2425,5814.0
2019-10-28 12:50:00,94.85,94.86,94.79,94.81,5400.0,75.2504,75.2584,75.2028,75.2187,5400.0
2019-10-28 12:55:00,94.81,94.86,94.79,94.8,8671.0,75.2187,75.2584,75.2028,75.2108,8671.0
2019-10-28 13:00:00,94.81,94.84,94.77,94.82,12977.0,75.2187,75.2425,75.187,75.2266,12977.0
2019-10-28 13:05:00,94.82,94.83,94.79,94.82,10338.0,75.2266,75.2346,75.2028,75.2266,10338.0
2019-10-28 13:10:00,94.81,94.84,94.79,94.82,11678.0,75.2187,75.2425,75.2028,75.2266,11678.0
2019-10-28 13:15:00,94.81,94.82,94.74,94.77,6879.0,75.2187,75.2266,75.1632,75.187,6879.0
2019-10-28 13:20:00,94.76,94.79,94.76,94.77,7027.0,75.179,75.2028,75.179,75.187,7027.0
2019-10-28 13:25:00,94.77,94.8,94.75,94.77,7406.0,75.187,75.2108,75.1711,75.187,7406.0
2019-10-28 13:30:00,94.76,94.77,94.71,94.72,6796.0,75.179,75.187,75.1394,75.1473,6796.0
2019-10-28 13:35:00,94.72,94.76,94.72,94.76,6759.0,75.1473,75.179,75.1473,75.179,6759.0
2019-10-28 13:40:00,94.76,94.84,94.76,94.79,7627.0,75.179,75.2425,75.179,75.2028,7627.0
2019-10-28 13:45:00,94.77,94.79,94.72,94.75,9744.0,75.187,75.2028,75.1473,75.1711,9744.0
2019-10-28 13:50:00,94.74,94.77,94.73,94.76,10904.0,75.1632,75.187,75.1552,75.179,10904.0
2019-10-28 13:55:00,94.76,94.81,94.72,94.81,9879.0,75.179,75.2187,75.1473,75.2187,9879.0
2019-10-28 14:00:00,94.8,94.84,94.75,94.75,13890.0,75.2108,75.2425,75.1711,75.1711,13890.0
2019-10-28 14:05:00,94.75,94.75,94.61,94.64,22508.0,75.1711,75.1711,75.06,75.0838,22508.0
2019-10-28 14:10:00,94.63,94.66,94.51,94.51,40871.0,75.0759,75.0997,74.9807,74.9807,40871.0
2019-10-28 14:15:00,94.52,94.53,94.48,94.48,13601.0,74.9886,74.9966,74.9569,74.9569,13601.0
2019-10-28 14:20:00,94.49,94.49,94.39,94.46,39544.0,74.9648,74.9648,74.8855,74.941,39544.0
2019-10-28 14:25:00,94.46,94.47,94.35,94.37,36529.0,74.941,74.949,74.8538,74.8696,36529.0
2019-10-28 14:30:00,94.37,94.39,94.28,94.3,31470.0,74.8696,74.8855,74.7982,74.8141,31470.0
2019-10-28 14:35:00,94.29,94.3,94.25,94.26,18610.0,74.8062,74.8141,74.7744,74.7824,18610.0
2019-10-28 14:40:00,94.25,94.29,94.13,94.17,36251.0,74.7744,74.8062,74.6792,74.711,36251.0
2019-10-28 14:45:00,94.15,94.15,94.03,94.03,18147.0,74.6951,74.6951,74.5999,74.5999,18147.0
2019-10-28 14:50:00,94.04,94.06,94.01,94.02,28896.0,74.6078,74.6237,74.584,74.592,28896.0
2019-10-28 14:55:00,94.02,94.06,94.0,94.04,50696.0,74.592,74.6237,74.5761,74.6078,50696.0
2019-10-28 15:00:00,94.05,94.14,94.03,94.11,21597.0,74.6158,74.6872,74.5999,74.6634,21597.0
2019-10-28 15:05:00,94.1,94.11,94.05,94.06,9268.0,74.6554,74.6634,74.6158,74.6237,9268.0
2019-10-28 15:10:00,94.06,94.07,94.01,94.01,19369.0,74.6237,74.6316,74.584,74.584,19369.0
2019-10-28 15:15:00,94.02,94.02,93.88,93.97,77148.0,74.592,74.592,74.4809,74.5523,77148.0
2019-10-28 15:20:00,93.96,94.02,93.92,94.02,18161.0,74.5444,74.592,74.5126,74.592,18161.0
2019-10-28 15:25:00,94.04,94.08,94.0,94.07,23937.0,74.6078,74.6396,74.5761,74.6316,23937.0
2019-10-28 15:30:00,94.07,94.07,93.94,94.02,23614.0,74.6316,74.6316,74.5285,74.592,23614.0
2019-10-28 15:35:00,94.01,94.08,93.94,94.07,34439.0,74.584,74.6396,74.5285,74.6316,34439.0
2019-10-28 15:40:00,94.06,94.13,94.05,94.12,29439.0,74.6237,74.6792,74.6158,74.6713,29439.0
2019-10-28 15:45:00,94.12,94.16,94.08,94.16,64144.0,74.6713,74.703,74.6396,74.703,64144.0
2019-10-28 15:50:00,94.16,94.19,94.08,94.09,62672.0,74.703,74.7268,74.6396,74.6475,62672.0
2019-10-28 15:55:00,94.1,94.24,94.08,94.09,186560.0,74.6554,74.7665,74.6396,74.6475,186560.0
2019-10-29 09:30:00,93.79,93.86,93.71,93.77,62424.0,74.4095,74.465,74.346,74.3936,62424.0
2019-10-29 09:35:00,93.82,93.83,93.34,93.38,43964.0,74.4333,74.4412,74.0525,74.0842,43964.0
2019-10-29 09:40:00,93.39,93.58,93.39,93.53,24422.0,74.0921,74.2429,74.0921,74.2032,24422.0
2019-10-29 09:45:00,93.53,93.73,93.53,93.7,29820.0,74.2032,74.3619,74.2032,74.3381,29820.0
2019-10-29 09:50:00,93.69,93.77,93.65,93.77,27297.0,74.3301,74.3936,74.2984,74.3936,27297.0
2019-10-29 09:55:00,93.78,93.89,93.74,93.87,12919.0,74.4015,74.4888,74.3698,74.473,12919.0
2019-10-29 10:00:00,93.86,93.91,93.77,93.8,19025.0,74.465,74.5047,74.3936,74.4174,19025.0
2019-10-29 10:05:00,93.8,93.94,93.8,93.93,16370.0,74.4174,74.5285,74.4174,74.5206,16370.0
2019-10-29 10:10:00,93.91,93.94,93.73,93.75,27284.0,74.5047,74.5285,74.3619,74.3777,27284.0
2019-10-29 10:15:00,93.76,93.78,93.68,93.75,20408.0,74.3857,74.4015,74.3222,74.3777,20408.0
2019-10-29 10:20:00,93.77,93.77,93.67,93.7,10735.0,74.3936,74.3936,74.3143,74.3381,10735.0
2019-10-29 10:25:00,93.71,93.76,93.66,93.67,17096.0,74.346,74.3857,74.3063,74.3143,17096.0
2019-10-29 10:30:00,93.67,93.67,93.43,93.44,25471.0,74.3143,74.3143,74.1239,74.1318,25471.0
2019-10-29 10:35:00,93.41,93.47,93.33,93.46,32944.0,74.108,74.1556,74.0445,74.1477,32944.0
2019-10-29 10:40:00,93.46,93.48,93.37,93.43,15354.0,74.1477,74.1635,74.0763,74.1239,15354.0
2019-10-29 10:45:00,93.44,93.48,93.43,93.43,13852.0,74.1318,74.1635,74.1239,74.1239,13852.0
2019-10-29 10:50:00,93.43,93.48,93.43,93.45,10258.0,74.1239,74.1635,74.1239,74.1397,10258.0
2019-10-29 10:55:00,93.45,93.47,93.42,93.42,10378.0,74.1397,74.1556,74.1159,74.1159,10378.0
2019-10-29 11:00:00,93.43,93.55,93.39,93.55,19215.0,74.1239,74.2191,74.0921,74.2191,19215.0
2019-10-29 11:05:00,93.54,93.59,93.52,93.58,12274.0,74.2111,74.2508,74.1953,74.2429,12274.0
2019-10-29 11:10:00,93.58,93.62,93.56,93.61,19006.0,74.2429,74.2746,74.227,74.2667,19006.0
2019-10-29 11:15:00,93.6,93.66,93.57,93.59,15371.0,74.2587,74.3063,74.2349,74.2508,15371.0
2019-10-29 11:20:00,93.59,93.63,93.53,93.59,17306.0,74.2508,74.2825,74.2032,74.2508,17306.0
2019-10-29 11:25:00,93.58,93.58,93.54,93.57,9694.0,74.2429,74.2429,74.2111,74.2349,9694.0
2019-10-29 11:30:00,93.58,93.66,93.54,93.66,14561.0,74.2429,74.3063,74.2111,74.3063,14561.0
2019-10-29 11:35:00,93.66,93.7,93.59,93.61,11521.0,74.3063,74.3381,74.2508,74.2667,11521.0
2019-10-29 11:40:00,93.61,93.62,93.57,93.57,9900.0,74.2667,74.2746,74.2349,74.2349,9900.0
2019-10-29 11:45:00,93.57,93.6,93.53,93.6,13856.0,74.2349,74.2587,74.2032,74.2587,13856.0
2019-10-29 11:50:00,93.58,93.58,93.46,93.49,29560.0,74.2429,74.2429,74.1477,74.1715,29560.0
2019-10-29 11:55:00,93.5,93.55,93.46,93.51,18773.0,74.1794,74.2191,74.1477,74.1873,18773.0
2019-10-29 12:00:00,93.5,93.51,93.46,93.5,14412.0,74.1794,74.1873,74.1477,74.1794,14412.0
2019-10-29 12:05:00,93.49,93.56,93.48,93.54,9948.0,74.1715,74.227,74.1635,74.2111,9948.0
2019-10-29 12:10:00,93.51,93.56,93.51,93.55,6986.0,74.1873,74.227,74.1873,74.2191,6986.0
2019-10-29 12:15:00,93.56,93.61,93.54,93.57,9891.0,74.227,74.2667,74.2111,74.2349,9891.0
2019-10-29 12:20:00,93.57,93.69,93.57,93.69,11239.0,74.2349,74.3301,74.2349,74.3301,11239.0
2019-10-29 12:25:00,93.68,93.7,93.62,93.7,11027.0,74.3222,74.3381,74.2746,74.3381,11027.0
2019-10-29 12:30:00,93.71,93.74,93.68,93.72,10222.0,74.346,74.3698,74.3222,74.3539,10222.0
2019-10-29 12:35:00,93.72,93.77,93.71,93.77,10247.0,74.3539,74.3936,74.346,74.3936,10247.0
2019-10-29 12:40:00,93.77,93.77,93.7,93.7,7451.0,74.3936,74.3936,74.3381,74.3381,7451.0
2019-10-29 12:45:00,93.69,93.7,93.6,93.6,20340.0,74.3301,74.3381,74.2587,74.2587,20340.0
2019-10-29 12:50:00,93.59,93.61,93.49,93.5,10170.0,74.2508,74.2667,74.1715,74.1794,10170.0
2019-10-29 12:55:00,93.49,93.57,93.49,93.56,23866.0,74.1715,74.2349,74.1715,74.227,23866.0
2019-10-29 13:00:00,93.57,93.59,93.53,93.54,10922.0,74.2349,74.2508,74.2032,74.2111,10922.0
2019-10-29 13:05:00,93.55,93.55,93.49,93.51,6073.0,74.2191,74.2191,74.1715,74.1873,6073.0
2019-10-29 13:10:00,93.5,93.54,93.49,93.54,7350.0,74.1794,74.2111,74.1715,74.2111,7350.0
2019-10-29 13:15:00,93.54,93.6,93.53,93.6,12971.0,74.2111,74.2587,74.2032,74.2587,12971.0
2019-10-29 13:20:00,93.6,93.61,93.57,93.57,5789.0,74.2587,74.2667,74.2349,74.2349,5789.0
2019-10-29 13:25:00,93.56,93.56,93.51,93.51,8904.0,74.227,74.227,74.1873,74.1873,8904.0
2019-10-29 13:30:00,93.53,93.53,93.46,93.47,14025.0,74.2032,74.2032,74.1477,74.1556,14025.0
2019-10-29 13:35:00,93.48,93.5,93.47,93.5,24834.0,74.1635,74.1794,74.1556,74.1794,24834.0
2019-10-29 13:40:00,93.5,93.51,93.48,93.51,8729.0,74.1794,74.1873,74.1635,74.1873,8729.0
2019-10-29 13:45:00,93.51,93.57,93.5,93.57,9736.0,74.1873,74.2349,74.1794,74.2349,9736.0
2019-10-29 13:50:00,93.57,93.58,93.53,93.56,10563.0,74.2349,74.2429,74.2032,74.227,10563.0
2019-10-29 13:55:00,93.56,93.57,93.55,93.55,6430.0,74.227,74.2349,74.2191,74.2191,6430.0
2019-10-29 14:00:00,93.55,93.55,93.47,93.48,30619.0,74.2191,74.2191,74.1556,74.1635,30619.0
2019-10-29 14:05:00,93.48,93.49,93.44,93.45,18230.0,74.1635,74.1715,74.1318,74.1397,18230.0
2019-10-29 14:10:00,93.44,93.44,93.37,93.37,37599.0,74.1318,74.1318,74.0763,74.0763,37599.0
2019-10-29 14:15:00,93.38,93.38,93.35,93.35,15648.0,74.0842,74.0842,74.0604,74.0604,15648.0
2019-10-29 14:20:00,93.36,93.41,93.36,93.4,18844.0,74.0683,74.108,74.0683,74.1001,18844.0
2019-10-29 14:25:00,93.39,93.4,93.35,93.4,20068.0,74.0921,74.1001,74.0604,74.1001,20068.0
2019-10-29 14:30:00,93.4,93.46,93.39,93.43,10897.0,74.1001,74.1477,74.0921,74.1239,10897.0
2019-10-29 14:35:00,93.43,93.47,93.4,93.46,14632.0,74.1239,74.1556,74.1001,74.1477,14632.0
2019-10-29 14:40:00,93.46,93.47,93.42,93.44,11487.0,74.1477,74.1556,74.1159,74.1318,11487.0
2019-10-29 14:45:00,93.43,93.43,93.38,93.38,12955.0,74.1239,74.1239,74.0842,74.0842,12955.0
2019-10-29 14:50:00,93.37,93.42,93.37,93.42,11809.0,74.0763,74.1159,74.0763,74.1159,11809.0
2019-10-29 14:55:00,93.42,93.55,93.4,93.42,64281.0,74.1159,74.2191,74.1001,74.1159,64281.0
2019-10-29 15:00:00,93.44,93.57,93.44,93.53,13438.0,74.1318,74.2349,74.1318,74.2032,13438.0
2019-10-29 15:05:00,93.53,93.57,93.5,93.5,15573.0,74.2032,74.2349,74.1794,74.1794,15573.0
2019-10-29 15:10:00,93.49,93.55,93.49,93.53,11610.0,74.1715,74.2191,74.1715,74.2032,11610.0
2019-10-29 15:15:00,93.53,93.57,93.52,93.54,25845.0,74.2032,74.2349,74.1953,74.2111,25845.0
2019-10-29 15:20:00,93.54,93.62,93.54,93.55,16668.0,74.2111,74.2746,74.2111,74.2191,16668.0
2019-10-29 15:25:00,93.55,93.59,93.5,93.53,22913.0,74.2191,74.2508,74.1794,74.2032,22913.0
2019-10-29 15:30:00,93.53,93.62,93.5,93.62,29466.0,74.2032,74.2746,74.1794,74.2746,29466.0
2019-10-29 15:35:00,93.61,93.63,93.54,93.57,28389.0,74.2667,74.2825,74.2111,74.2349,28389.0
2019-10-29 15:40:00,93.57,93.61,93.56,93.59,34654.0,74.2349,74.2667,74.227,74.2508,34654.0
2019-10-29 15:45:00,93.6,93.6,93.49,93.58,73905.0,74.2587,74.2587,74.1715,74.2429,73905.0
2019-10-29 15:50:00,93.57,93.72,93.57,93.7,100905.0,74.2349,74.3539,74.2349,74.3381,100905.0
2019-10-29 15:55:00,93.7,93.73,93.5,93.51,193923.0,74.3381,74.3619,74.1794,74.1873,193923.0
2019-10-30 09:30:00,93.65,93.98,93.55,93.98,37973.0,74.2984,74.5602,74.2191,74.5602,37973.0
2019-10-30 09:35:00,93.99,94.13,93.91,94.0,17626.0,74.5682,74.6792,74.5047,74.5761,17626.0
2019-10-30 09:40:00,94.07,94.14,93.97,94.07,13388.0,74.6316,74.6872,74.5523,74.6316,13388.0
2019-10-30 09:45:00,94.08,94.09,93.94,93.94,12996.0,74.6396,74.6475,74.5285,74.5285,12996.0
2019-10-30 09:50:00,93.94,94.0,93.88,93.96,6618.0,74.5285,74.5761,74.4809,74.5444,6618.0
2019-10-30 09:55:00,94.0,94.01,93.93,93.96,14483.0,74.5761,74.584,74.5206,74.5444,14483.0
2019-10-30 10:00:00,93.97,94.17,93.96,94.12,38563.0,74.5523,74.711,74.5444,74.6713,38563.0
2019-10-30 10:05:00,94.12,94.12,94.04,94.1,6942.0,74.6713,74.6713,74.6078,74.6554,6942.0
2019-10-30 10:10:00,94.11,94.11,93.98,94.01,8700.0,74.6634,74.6634,74.5602,74.584,8700.0
2019-10-30 10:15:00,94.04,94.06,93.94,93.94,5651.0,74.6078,74.6237,74.5285,74.5285,5651.0
2019-10-30 10:20:00,93.96,93.99,93.86,93.86,10488.0,74.5444,74.5682,74.465,74.465,10488.0
2019-10-30 10:25:00,93.86,93.88,93.83,93.87,3194.0,74.465,74.4809,74.4412,74.473,3194.0
2019-10-30 10:30:00,93.89,93.9,93.84,93.89,6710.0,74.4888,74.4968,74.4492,74.4888,6710.0
2019-10-30 10:35:00,93.89,93.95,93.87,93.93,6406.0,74.4888,74.5364,74.473,74.5206,6406.0
2019-10-30 10:40:00,93.93,93.95,93.88,93.93,6730.0,74.5206,74.5364,74.4809,74.5206,6730.0
2019-10-30 10:45:00,93.95,93.97,93.93,93.97,5805.0,74.5364,74.5523,74.5206,74.5523,5805.0
2019-10-30 10:50:00,93.96,93.97,93.91,93.93,11244.0,74.5444,74.5523,74.5047,74.5206,11244.0
2019-10-30 10:55:00,93.92,94.03,93.9,94.0,9664.0,74.5126,74.5999,74.4968,74.5761,9664.0
2019-10-30 11:00:00,94.01,94.16,94.01,94.14,11627.0,74.584,74.703,74.584,74.6872,11627.0
2019-10-30 11:05:00,94.13,94.18,94.04,94.04,14595.0,74.6792,74.7189,74.6078,74.6078,14595.0
2019-10-30 11:10:00,94.04,94.11,94.02,94.07,6144.0,74.6078,74.6634,74.592,74.6316,6144.0
2019-10-30 11:15:00,94.07,94.1,94.03,94.1,5694.0,74.6316,74.6554,74.5999,74.6554,5694.0
2019-10-30 11:20:00,94.09,94.11,94.04,94.05,11774.0,74.6475,74.6634,74.6078,74.6158,11774.0
2019-10-30 11:25:00,94.05,94.12,94.03,94.11,8010.0,74.6158,74.6713,74.5999,74.6634,8010.0
2019-10-30 11:30:00,94.11,94.14,94.07,94.12,8072.0,74.6634,74.6872,74.6316,74.6713,8072.0
2019-10-30 11:35:00,94.12,94.15,94.1,94.13,3596.0,74.6713,74.6951,74.6554,74.6792,3596.0
2019-10-30 11:40:00,94.12,94.19,94.11,94.18,7712.0,74.6713,74.7268,74.6634,74.7189,7712.0
2019-10-30 11:45:00,94.16,94.16,94.11,94.14,4904.0,74.703,74.703,74.6634,74.6872,4904.0
2019-10-30 11:50:00,94.13,94.18,94.12,94.15,4263.0,74.6792,74.7189,74.6713,74.6951,4263.0
2019-10-30 11:55:00,94.16,94.24,94.16,94.23,12742.0,74.703,74.7665,74.703,74.7586,12742.0
2019-10-30 12:00:00,94.22,94.22,94.13,94.18,8249.0,74.7506,74.7506,74.6792,74.7189,8249.0
2019-10-30 12:05:00,94.18,94.2,94.15,94.18,5600.0,74.7189,74.7348,74.6951,74.7189,5600.0
2019-10-30 12:10:00,94.17,94.29,94.16,94.26,8981.0,74.711,74.8062,74.703,74.7824,8981.0
2019-10-30 12:15:00,94.25,94.34,94.25,94.33,10079.0,74.7744,74.8458,74.7744,74.8379,10079.0
2019-10-30 12:20:00,94.34,94.37,94.23,94.25,9867.0,74.8458,74.8696,74.7586,74.7744,9867.0
2019-10-30 12:25:00,94.24,94.26,94.12,94.12,9289.0,74.7665,74.7824,74.6713,74.6713,9289.0
2019-10-30 12:30:00,94.11,94.15,94.1,94.13,10392.0,74.6634,74.6951,74.6554,74.6792,10392.0
2019-10-30 12:35:00,94.13,94.13,94.01,94.01,15319.0,74.6792,74.6792,74.584,74.584,15319.0
2019-10-30 12:40:00,94.0,94.07,94.0,94.04,7102.0,74.5761,74.6316,74.5761,74.6078,7102.0
2019-10-30 12:45:00,94.07,94.15,94.05,94.13,6113.0,74.6316,74.6951,74.6158,74.6792,6113.0
2019-10-30 12:50:00,94.11,94.13,94.03,94.05,7748.0,74.6634,74.6792,74.5999,74.6158,7748.0
2019-10-30 12:55:00,94.05,94.05,93.96,93.98,9713.0,74.6158,74.6158,74.5444,74.5602,9713.0
2019-10-30 13:00:00,93.97,93.97,93.9,93.92,6212.0,74.5523,74.5523,74.4968,74.5126,6212.0
2019-10-30 13:05:00,93.94,93.96,93.9,93.96,5166.0,74.5285,74.5444,74.4968,74.5444,5166.0
2019-10-30 13:10:00,93.96,93.97,93.93,93.94,7908.0,74.5444,74.5523,74.5206,74.5285,7908.0
2019-10-30 13:15:00,93.94,93.94,93.86,93.86,12297.0,74.5285,74.5285,74.465,74.465,12297.0
2019-10-30 13:20:00,93.86,93.88,93.85,93.87,6838.0,74.465,74.4809,74.4571,74.473,6838.0
2019-10-30 13:25:00,93.89,93.93,93.89,93.89,6618.0,74.4888,74.5206,74.4888,74.4888,6618.0
2019-10-30 13:30:00,93.9,93.9,93.85,93.86,7203.0,74.4968,74.4968,74.4571,74.465,7203.0
2019-10-30 13:35:00,93.86,93.91,93.85,93.86,8767.0,74.465,74.5047,74.4571,74.465,8767.0
2019-10-30 13:40:00,93.87,93.89,93.86,93.86,4328.0,74.473,74.4888,74.465,74.465,4328.0
2019-10-30 13:45:00,93.85,93.9,93.85,93.89,7397.0,74.4571,74.4968,74.4571,74.4888,7397.0
2019-10-30 13:50:00,93.88,93.9,93.84,93.85,6615.0,74.4809,74.4968,74.4492,74.4571,6615.0
2019-10-30 13:55:00,93.83,93.85,93.8,93.83,11169.0,74.4412,74.4571,74.4174,74.4412,11169.0
2019-10-30 14:00:00,93.82,93.82,93.65,93.71,17763.0,74.4333,74.4333,74.2984,74.346,17763.0
2019-10-30 14:05:00,93.72,93.77,93.7,93.76,5310.0,74.3539,74.3936,74.3381,74.3857,5310.0
2019-10-30 14:10:00,93.74,93.78,93.66,93.66,11832.0,74.3698,74.4015,74.3063,74.3063,11832.0
2019-10-30 14:15:00,93.66,93.73,93.65,93.69,12385.0,74.3063,74.3619,74.2984,74.3301,12385.0
2019-10-30 14:20:00,93.71,93.71,93.61,93.65,15417.0,74.346,74.346,74.2667,74.2984,15417.0
2019-10-30 14:25:00,93.64,93.72,93.64,93.71,5782.0,74.2905,74.3539,74.2905,74.346,5782.0
2019-10-30 14:30:00,93.71,93.72,93.59,93.59,12825.0,74.346,74.3539,74.2508,74.2508,12825.0
2019-10-30 14:35:00,93.59,93.6,93.43,93.47,15210.0,74.2508,74.2587,74.1239,74.1556,15210.0
2019-10-30 14:40:00,93.49,93.62,93.48,93.57,19467.0,74.1715,74.2746,74.1635,74.2349,19467.0
2019-10-30 14:45:00,93.57,93.68,93.57,93.59,11208.0,74.2349,74.3222,74.2349,74.2508,11208.0
2019-10-30 14:50:00,93.6,93.85,93.6,93.83,15342.0,74.2587,74.4571,74.2587,74.4412,15342.0
2019-10-30 14:55:00,93.83,93.89,93.82,93.85,9100.0,74.4412,74.4888,74.4333,74.4571,9100.0
2019-10-30 15:00:00,93.88,94.03,93.85,94.01,20735.0,74.4809,74.5999,74.4571,74.584,20735.0
2019-10-30 15:05:00,94.02,94.11,94.01,94.09,11311.0,74.592,74.6634,74.584,74.6475,11311.0
2019-10-30 15:10:00,94.09,94.14,94.07,94.12,15378.0,74.6475,74.6872,74.6316,74.6713,15378.0
2019-10-30 15:15:00,94.14,94.27,94.13,94.26,22508.0,74.6872,74.7903,74.6792,74.7824,22508.0
2019-10-30 15:20:00,94.27,94.36,94.25,94.34,15955.0,74.7903,74.8617,74.7744,74.8458,15955.0
2019-10-30 15:25:00,94.34,94.35,94.26,94.29,17755.0,74.8458,74.8538,74.7824,74.8062,17755.0
2019-10-30 15:30:00,94.29,94.32,94.24,94.26,22134.0,74.8062,74.83,74.7665,74.7824,22134.0
2019-10-30 15:35:00,94.26,94.27,94.12,94.15,17191.0,74.7824,74.7903,74.6713,74.6951,17191.0
2019-10-30 15:40:00,94.15,94.17,94.07,94.09,31766.0,74.6951,74.711,74.6316,74.6475,31766.0
2019-10-30 15:45:00,94.09,94.13,94.0,94.01,39412.0,74.6475,74.6792,74.5761,74.584,39412.0
2019-10-30 15:50:00,94.01,94.09,93.97,94.07,48979.0,74.584,74.6475,74.5523,74.6316,48979.0
2019-10-30 15:55:00,94.08,94.12,93.91,94.01,159495.0,74.6396,74.6713,74.5047,74.584,159495.0
2019-10-31 09:30:00,93.9,94.02,93.61,93.7,36124.0,74.4968,74.592,74.2667,74.3381,36124.0
2019-10-31 09:35:00,93.68,93.8,93.58,93.78,7423.0,74.3222,74.4174,74.2429,74.4015,7423.0
2019-10-31 09:40:00,93.78,93.98,93.69,93.98,9406.0,74.4015,74.5602,74.3301,74.5602,9406.0
2019-10-31 09:45:00,93.99,94.25,93.94,94.22,21356.0,74.5682,74.7744,74.5285,74.7506,21356.0
2019-10-31 09:50:00,94.25,94.32,94.1,94.14,12133.0,74.7744,74.83,74.6554,74.6872,12133.0
2019-10-31 09:55:00,94.12,94.14,94.01,94.08,9255.0,74.6713,74.6872,74.584,74.6396,9255.0
2019-10-31 10:00:00,94.07,94.21,94.07,94.1,19255.0,74.6316,74.7427,74.6316,74.6554,19255.0
2019-10-31 10:05:00,94.11,94.15,94.08,94.08,52616.0,74.6634,74.6951,74.6396,74.6396,52616.0
2019-10-31 10:10:00,94.09,94.2,94.06,94.11,22849.0,74.6475,74.7348,74.6237,74.6634,22849.0
2019-10-31 10:15:00,94.13,94.32,94.12,94.32,17639.0,74.6792,74.83,74.6713,74.83,17639.0
2019-10-31 10:20:00,94.32,94.42,94.25,94.38,30525.0,74.83,74.9093,74.7744,74.8776,30525.0
2019-10-31 10:25:00,94.38,94.44,94.28,94.38,47811.0,74.8776,74.9252,74.7982,74.8776,47811.0
2019-10-31 10:30:00,94.36,94.42,94.11,94.12,11018.0,74.8617,74.9093,74.6634,74.6713,11018.0
2019-10-31 10:35:00,94.12,94.12,94.03,94.05,8334.0,74.6713,74.6713,74.5999,74.6158,8334.0
2019-10-31 10:40:00,94.05,94.05,93.97,93.99,6932.0,74.6158,74.6158,74.5523,74.5682,6932.0
2019-10-31 10:45:00,93.96,93.96,93.88,93.88,16935.0,74.5444,74.5444,74.4809,74.4809,16935.0
2019-10-31 10:50:00,93.88,93.89,93.78,93.86,14190.0,74.4809,74.4888,74.4015,74.465,14190.0
2019-10-31 10:55:00,93.87,93.98,93.86,93.92,10183.0,74.473,74.5602,74.465,74.5126,10183.0
2019-10-31 11:00:00,93.9,94.05,93.9,93.94,12556.0,74.4968,74.6158,74.4968,74.5285,12556.0
2019-10-31 11:05:00,93.93,93.98,93.92,93.98,8179.0,74.5206,74.5602,74.5126,74.5602,8179.0
2019-10-31 11:10:00,93.99,94.02,93.93,93.96,8801.0,74.5682,74.592,74.5206,74.5444,8801.0
2019-10-31 11:15:00,93.98,94.01,93.89,93.9,11106.0,74.5602,74.584,74.4888,74.4968,11106.0
2019-10-31 11:20:00,93.9,93.97,93.89,93.93,13516.0,74.4968,74.5523,74.4888,74.5206,13516.0
2019-10-31 11:25:00,93.94,93.94,93.86,93.92,8908.0,74.5285,74.5285,74.465,74.5126,8908.0
2019-10-31 11:30:00,93.91,93.97,93.87,93.91,11927.0,74.5047,74.5523,74.473,74.5047,11927.0
2019-10-31 11:35:00,93.91,93.93,93.89,93.92,12796.0,74.5047,74.5206,74.4888,74.5126,12796.0
2019-10-31 11:40:00,93.91,93.91,93.81,93.84,10179.0,74.5047,74.5047,74.4253,74.4492,10179.0
2019-10-31 11:45:00,93.84,93.85,93.76,93.79,12192.0,74.4492,74.4571,74.3857,74.4095,12192.0
2019-10-31 11:50:00,93.8,93.86,93.78,93.83,15763.0,74.4174,74.465,74.4015,74.4412,15763.0
2019-10-31 11:55:00,93.82,93.86,93.75,93.84,9457.0,74.4333,74.465,74.3777,74.4492,9457.0
2019-10-31 12:00:00,93.85,93.87,93.79,93.82,21334.0,74.4571,74.473,74.4095,74.4333,21334.0
2019-10-31 12:05:00,93.82,93.91,93.79,93.87,13516.0,74.4333,74.5047,74.4095,74.473,13516.0
2019-10-31 12:10:00,93.87,93.89,93.83,93.84,4237.0,74.473,74.4888,74.4412,74.4492,4237.0
2019-10-31 12:15:00,93.82,93.85,93.79,93.81,5459.0,74.4333,74.4571,74.4095,74.4253,5459.0
2019-10-31 12:20:00,93.79,93.81,93.76,93.78,4532.0,74.4095,74.4253,74.3857,74.4015,4532.0
2019-10-31 12:25:00,93.79,93.91,93.79,93.91,12128.0,74.4095,74.5047,74.4095,74.5047,12128.0
2019-10-31 12:30:00,93.93,93.93,93.83,93.84,8169.0,74.5206,74.5206,74.4412,74.4492,8169.0
2019-10-31 12:35:00,93.84,93.86,93.81,93.84,17460.0,74.4492,74.465,74.4253,74.4492,17460.0
2019-10-31 12:40:00,93.83,93.89,93.8,93.88,4033.0,74.4412,74.4888,74.4174,74.4809,4033.0
2019-10-31 12:45:00,93.88,93.92,93.83,93.85,6837.0,74.4809,74.5126,74.4412,74.4571,6837.0
2019-10-31 12:50:00,93.84,93.88,93.82,93.86,9602.0,74.4492,74.4809,74.4333,74.465,9602.0
2019-10-31 12:55:00,93.88,93.97,93.87,93.97,14196.0,74.4809,74.5523,74.473,74.5523,14196.0
2019-10-31 13:00:00,93.97,94.06,93.95,94.02,29680.0,74.5523,74.6237,74.5364,74.592,29680.0
2019-10-31 13:05:00,94.01,94.08,94.0,94.06,10670.0,74.584,74.6396,74.5761,74.6237,10670.0
2019-10-31 13:10:00,94.06,94.11,94.05,94.09,10354.0,74.6237,74.6634,74.6158,74.6475,10354.0
2019-10-31 13:15:00,94.09,94.1,93.97,93.98,11244.0,74.6475,74.6554,74.5523,74.5602,11244.0
2019-10-31 13:20:00,94.0,94.02,93.98,94.01,6242.0,74.5761,74.592,74.5602,74.584,6242.0
2019-10-31 13:25:00,93.99,94.03,93.98,94.02,4080.0,74.5682,74.5999,74.5602,74.592,4080.0
2019-10-31 13:30:00,94.02,94.05,94.01,94.05,18423.0,74.592,74.6158,74.584,74.6158,18423.0
2019-10-31 13:35:00,94.05,94.07,94.04,94.05,8692.0,74.6158,74.6316,74.6078,74.6158,8692.0
2019-10-31 13:40:00,94.05,94.08,94.03,94.03,11582.0,74.6158,74.6396,74.5999,74.5999,11582.0
2019-10-31 13:45:00,94.04,94.17,94.03,94.12,14044.0,74.6078,74.711,74.5999,74.6713,14044.0
2019-10-31 13:50:00,94.11,94.11,94.03,94.04,6121.0,74.6634,74.6634,74.5999,74.6078,6121.0
2019-10-31 13:55:00,94.03,94.05,94.01,94.02,6402.0,74.5999,74.6158,74.584,74.592,6402.0
2019-10-31 14:00:00,94.02,94.03,93.92,93.93,17704.0,74.592,74.5999,74.5126,74.5206,17704.0
2019-10-31 14:05:00,93.92,93.94,93.85,93.88,11503.0,74.5126,74.5285,74.4571,74.4809,11503.0
2019-10-31 14:10:00,93.89,93.91,93.83,93.84,9245.0,74.4888,74.5047,74.4412,74.4492,9245.0
2019-10-31 14:15:00,93.84,93.89,93.83,93.87,14527.0,74.4492,74.4888,74.4412,74.473,14527.0
2019-10-31 14:20:00,93.87,93.92,93.86,93.89,5863.0,74.473,74.5126,74.465,74.4888,5863.0
2019-10-31 14:25:00,93.88,93.92,93.86,93.86,4946.0,74.4809,74.5126,74.465,74.465,4946.0
2019-10-31 14:30:00,93.87,93.98,93.86,93.98,23054.0,74.473,74.5602,74.465,74.5602,23054.0
2019-10-31 14:35:00,93.99,94.07,93.97,94.04,24459.0,74.5682,74.6316,74.5523,74.6078,24459.0
2019-10-31 14:40:00,94.04,94.06,93.98,94.0,37702.0,74.6078,74.6237,74.5602,74.5761,37702.0
2019-10-31 14:45:00,93.99,94.01,93.95,93.98,16969.0,74.5682,74.584,74.5364,74.5602,16969.0
2019-10-31 14:50:00,93.98,94.1,93.98,94.1,11850.0,74.5602,74.6554,74.5602,74.6554,11850.0
2019-10-31 14:55:00,94.08,94.15,94.07,94.15,7443.0,74.6396,74.6951,74.6316,74.6951,7443.0
2019-10-31 15:00:00,94.15,94.18,94.08,94.14,32894.0,74.6951,74.7189,74.6396,74.6872,32894.0
2019-10-31 15:05:00,94.15,94.21,94.14,94.2,11729.0,74.6951,74.7427,74.6872,74.7348,11729.0
2019-10-31 15:10:00,94.2,94.21,94.15,94.2,7027.0,74.7348,74.7427,74.6951,74.7348,7027.0
2019-10-31 15:15:00,94.21,94.25,94.19,94.19,16789.0,74.7427,74.7744,74.7268,74.7268,16789.0
2019-10-31 15:20:00,94.2,94.21,94.16,94.17,24662.0,74.7348,74.7427,74.703,74.711,24662.0
2019-10-31 15:25:00,94.17,94.17,94.04,94.05,27082.0,74.711,74.711,74.6078,74.6158,27082.0
2019-10-31 15:30:00,94.05,94.23,94.04,94.23,22852.0,74.6158,74.7586,74.6078,74.7586,22852.0
2019-10-31 15:35:00,94.23,94.23,94.11,94.15,36873.0,74.7586,74.7586,74.6634,74.6951,36873.0
2019-10-31 15:40:00,94.16,94.19,94.09,94.1,26299.0,74.703,74.7268,74.6475,74.6554,26299.0
2019-10-31 15:45:00,94.11,94.11,93.97,94.03,48928.0,74.6634,74.6634,74.5523,74.5999,48928.0
2019-10-31 15:50:00,94.03,94.04,93.96,94.02,62145.0,74.5999,74.6078,74.5444,74.592,62145.0
2019-10-31 15:55:00,94.01,94.28,93.97,94.24,175273.0,74.584,74.7982,74.5523,74.7665,175273.0
2019-11-01 09:30:00,94.3,94.55,94.17,94.23,34345.0,74.8141,75.0124,74.711,74.7586,34345.0
2019-11-01 09:35:00,94.18,94.34,94.06,94.13,16022.0,74.7189,74.8458,74.6237,74.6792,16022.0
2019-11-01 09:40:00,94.14,94.36,94.13,94.31,15225.0,74.6872,74.8617,74.6792,74.822,15225.0
2019-11-01 09:45:00,94.35,94.38,94.3,94.34,9255.0,74.8538,74.8776,74.8141,74.8458,9255.0
2019-11-01 09:50:00,94.31,94.37,94.27,94.27,15469.0,74.822,74.8696,74.7903,74.7903,15469.0
2019-11-01 09:55:00,94.25,94.28,94.12,94.15,12188.0,74.7744,74.7982,74.6713,74.6951,12188.0
2019-11-01 10:00:00,94.15,94.2,94.06,94.06,20702.0,74.6951,74.7348,74.6237,74.6237,20702.0
2019-11-01 10:05:00,94.09,94.15,94.02,94.13,18474.0,74.6475,74.6951,74.592,74.6792,18474.0
2019-11-01 10:10:00,94.12,94.15,93.97,93.97,14154.0,74.6713,74.6951,74.5523,74.5523,14154.0
2019-11-01 10:15:00,93.99,94.03,93.96,93.96,16650.0,74.5682,74.5999,74.5444,74.5444,16650.0
2019-11-01 10:20:00,93.98,94.03,93.95,94.02,17594.0,74.5602,74.5999,74.5364,74.592,17594.0
2019-11-01 10:25:00,94.01,94.04,93.97,94.01,8665.0,74.584,74.6078,74.5523,74.584,8665.0
2019-11-01 10:30:00,94.02,94.11,94.02,94.08,8433.0,74.592,74.6634,74.592,74.6396,8433.0
2019-11-01 10:35:00,94.06,94.08,94.02,94.05,14349.0,74.6237,74.6396,74.592,74.6158,14349.0
2019-11-01 10:40:00,94.04,94.05,93.78,93.84,20630.0,74.6078,74.6158,74.4015,74.4492,20630.0
2019-11-01 10:45:00,93.83,93.85,93.78,93.8,16612.0,74.4412,74.4571,74.4015,74.4174,16612.0
2019-11-01 10:50:00,93.82,93.92,93.79,93.91,9788.0,74.4333,74.5126,74.4095,74.5047,9788.0
2019-11-01 10:55:00,93.93,94.08,93.91,94.02,45537.0,74.5206,74.6396,74.5047,74.592,45537.0
2019-11-01 11:00:00,94.03,94.03,93.94,93.96,13883.0,74.5999,74.5999,74.5285,74.5444,13883.0
2019-11-01 11:05:00,93.95,94.04,93.95,94.02,8017.0,74.5364,74.6078,74.5364,74.592,8017.0
2019-11-01 11:10:00,94.03,94.07,93.99,93.99,8119.0,74.5999,74.6316,74.5682,74.5682,8119.0
2019-11-01 11:15:00,93.96,94.03,93.96,94.02,12641.0,74.5444,74.5999,74.5444,74.592,12641.0
2019-11-01 11:20:00,94.02,94.09,94.01,94.05,34706.0,74.592,74.6475,74.584,74.6158,34706.0
2019-11-01 11:25:00,94.05,94.05,93.95,94.02,8340.0,74.6158,74.6158,74.5364,74.592,8340.0
2019-11-01 11:30:00,94.03,94.16,93.99,94.12,26584.0,74.5999,74.703,74.5682,74.6713,26584.0
2019-11-01 11:35:00,94.12,94.14,94.08,94.08,10689.0,74.6713,74.6872,74.6396,74.6396,10689.0
2019-11-01 11:40:00,94.06,94.09,94.0,94.01,8430.0,74.6237,74.6475,74.5761,74.584,8430.0
2019-11-01 11:45:00,94.01,94.02,93.95,93.96,5945.0,74.584,74.592,74.5364,74.5444,5945.0
2019-11-01 11:50:00,93.95,94.03,93.95,94.02,23561.0,74.5364,74.5999,74.5364,74.592,23561.0
2019-11-01 11:55:00,94.02,94.13,94.02,94.12,14899.0,74.592,74.6792,74.592,74.6713,14899.0
2019-11-01 12:00:00,94.12,94.19,94.1,94.18,22187.0,74.6713,74.7268,74.6554,74.7189,22187.0
2019-11-01 12:05:00,94.18,94.23,94.15,94.15,29612.0,74.7189,74.7586,74.6951,74.6951,29612.0
2019-11-01 12:10:00,94.16,94.16,94.09,94.14,22390.0,74.703,74.703,74.6475,74.6872,22390.0
2019-11-01 12:15:00,94.14,94.18,94.11,94.16,25489.0,74.6872,74.7189,74.6634,74.703,25489.0
2019-11-01 12:20:00,94.16,94.29,94.15,94.22,34510.0,74.703,74.8062,74.6951,74.7506,34510.0
2019-11-01 12:25:00,94.21,94.21,94.13,94.18,11338.0,74.7427,74.7427,74.6792,74.7189,11338.0
2019-11-01 12:30:00,94.18,94.18,94.14,94.15,12890.0,74.7189,74.7189,74.6872,74.6951,12890.0
2019-11-01 12:35:00,94.14,94.16,94.12,94.14,6524.0,74.6872,74.703,74.6713,74.6872,6524.0
2019-11-01 12:40:00,94.14,94.18,94.08,94.11,8065.0,74.6872,74.7189,74.6396,74.6634,8065.0
2019-11-01 12:45:00,94.1,94.11,94.06,94.06,6367.0,74.6554,74.6634,74.6237,74.6237,6367.0
2019-11-01 12:50:00,94.06,94.1,94.05,94.06,9727.0,74.6237,74.6554,74.6158,74.6237,9727.0
2019-11-01 12:55:00,94.06,94.08,94.0,94.03,24047.0,74.6237,74.6396,74.5761,74.5999,24047.0
2019-11-01 13:00:00,94.03,94.05,94.0,94.02,7379.0,74.5999,74.6158,74.5761,74.592,7379.0
2019-11-01 13:05:00,94.01,94.07,94.01,94.06,6391.0,74.584,74.6316,74.584,74.6237,6391.0
2019-11-01 13:10:00,94.06,94.08,94.02,94.04,8484.0,74.6237,74.6396,74.592,74.6078,8484.0
2019-11-01 13:15:00,94.05,94.05,93.9,93.91,16745.0,74.6158,74.6158,74.4968,74.5047,16745.0
2019-11-01 13:20:00,93.91,93.95,93.88,93.95,13709.0,74.5047,74.5364,74.4809,74.5364,13709.0
2019-11-01 13:25:00,93.94,94.03,93.93,94.01,19338.0,74.5285,74.5999,74.5206,74.584,19338.0
2019-11-01 13:30:00,94.01,94.03,93.98,94.0,7371.0,74.584,74.5999,74.5602,74.5761,7371.0
2019-11-01 13:35:00,93.99,94.03,93.98,94.01,10634.0,74.5682,74.5999,74.5602,74.584,10634.0
2019-11-01 13:40:00,94.01,94.06,94.0,94.03,9126.0,74.584,74.6237,74.5761,74.5999,9126.0
2019-11-01 13:45:00,94.03,94.05,94.01,94.01,13663.0,74.5999,74.6158,74.584,74.584,13663.0
2019-11-01 13:50:00,94.01,94.1,94.01,94.09,8745.0,74.584,74.6554,74.584,74.6475,8745.0
2019-11-01 13:55:00,94.09,94.1,94.05,94.06,5384.0,74.6475,74.6554,74.6158,74.6237,5384.0
2019-11-01 14:00:00,94.06,94.11,94.06,94.11,10098.0,74.6237,74.6634,74.6237,74.6634,10098.0
2019-11-01 14:05:00,94.12,94.12,94.05,94.05,10929.0,74.6713,74.6713,74.6158,74.6158,10929.0
2019-11-01 14:10:00,94.06,94.07,94.0,94.04,11076.0,74.6237,74.6316,74.5761,74.6078,11076.0
2019-11-01 14:15:00,94.04,94.05,93.96,93.99,15674.0,74.6078,74.6158,74.5444,74.5682,15674.0
2019-11-01 14:20:00,94.0,94.0,93.88,93.88,11697.0,74.5761,74.5761,74.4809,74.4809,11697.0
2019-11-01 14:25:00,93.87,93.92,93.87,93.91,16714.0,74.473,74.5126,74.473,74.5047,16714.0
2019-11-01 14:30:00,93.91,94.01,93.88,94.01,11399.0,74.5047,74.584,74.4809,74.584,11399.0
2019-11-01 14:35:00,94.01,94.02,93.97,94.0,9473.0,74.584,74.592,74.5523,74.5761,9473.0
2019-11-01 14:40:00,94.01,94.06,94.0,94.03,11431.0,74.584,74.6237,74.5761,74.5999,11431.0
2019-11-01 14:45:00,94.02,94.05,94.01,94.05,10870.0,74.592,74.6158,74.584,74.6158,10870.0
2019-11-01 14:50:00,94.06,94.13,94.06,94.12,22660.0,74.6237,74.6792,74.6237,74.6713,22660.0
2019-11-01 14:55:00,94.12,94.16,94.11,94.16,10293.0,74.6713,74.703,74.6634,74.703,10293.0
2019-11-01 15:00:00,94.16,94.23,94.15,94.22,20127.0,74.703,74.7586,74.6951,74.7506,20127.0
2019-11-01 15:05:00,94.23,94.25,94.21,94.23,19992.0,74.7586,74.7744,74.7427,74.7586,19992.0
2019-11-01 15:10:00,94.23,94.25,94.22,94.24,22078.0,74.7586,74.7744,74.7506,74.7665,22078.0
2019-11-01 15:15:00,94.24,94.3,94.24,94.26,31404.0,74.7665,74.8141,74.7665,74.7824,31404.0
2019-11-01 15:20:00,94.27,94.27,94.17,94.2,37386.0,74.7903,74.7903,74.711,74.7348,37386.0
2019-11-01 15:25:00,94.2,94.27,94.19,94.27,35205.0,74.7348,74.7903,74.7268,74.7903,35205.0
2019-11-01 15:30:00,94.26,94.33,94.26,94.3,29023.0,74.7824,74.8379,74.7824,74.8141,29023.0
2019-11-01 15:35:00,94.31,94.36,94.3,94.35,24201.0,74.822,74.8617,74.8141,74.8538,24201.0
2019-11-01 15:40:00,94.35,94.36,94.26,94.27,34672.0,74.8538,74.8617,74.7824,74.7903,34672.0
2019-11-01 15:45:00,94.27,94.28,94.18,94.23,53667.0,74.7903,74.7982,74.7189,74.7586,53667.0
2019-11-01 15:50:00,94.24,94.26,94.21,94.25,85918.0,74.7665,74.7824,74.7427,74.7744,85918.0
2019-11-01 15:55:00,94.25,94.4,94.25,94.38,205918.0,74.7744,74.8934,74.7744,74.8776,205918.0
2019-11-04 09:30:00,94.34,94.4,93.82,93.97,44030.0,74.8458,74.8934,74.4333,74.5523,44030.0
2019-11-04 09:35:00,93.94,94.23,93.94,94.21,21506.0,74.5285,74.7586,74.5285,74.7427,21506.0
2019-11-04 09:40:00,94.21,94.21,93.9,93.92,13798.0,74.7427,74.7427,74.4968,74.5126,13798.0
2019-11-04 09:45:00,93.92,94.05,93.89,94.03,26322.0,74.5126,74.6158,74.4888,74.5999,26322.0
2019-11-04 09:50:00,94.07,94.15,93.99,94.1,9290.0,74.6316,74.6951,74.5682,74.6554,9290.0
2019-11-04 09:55:00,94.08,94.16,94.01,94.07,14356.0,74.6396,74.703,74.584,74.6316,14356.0
2019-11-04 10:00:00,94.06,94.29,94.04,94.23,14992.0,74.6237,74.8062,74.6078,74.7586,14992.0
2019-11-04 10:05:00,94.23,94.36,94.19,94.36,23269.0,74.7586,74.8617,74.7268,74.8617,23269.0
2019-11-04 10:10:00,94.38,94.38,94.26,94.29,26106.0,74.8776,74.8776,74.7824,74.8062,26106.0
2019-11-04 10:15:00,94.27,94.35,94.25,94.33,33517.0,74.7903,74.8538,74.7744,74.8379,33517.0
2019-11-04 10:20:00,94.32,94.4,94.32,94.39,32024.0,74.83,74.8934,74.83,74.8855,32024.0
2019-11-04 10:25:00,94.38,94.42,94.35,94.42,9505.0,74.8776,74.9093,74.8538,74.9093,9505.0
2019-11-04 10:30:00,94.4,94.41,94.26,94.26,26492.0,74.8934,74.9014,74.7824,74.7824,26492.0
2019-11-04 10:35:00,94.26,94.33,94.19,94.22,19048.0,74.7824,74.8379,74.7268,74.7506,19048.0
2019-11-04 10:40:00,94.22,94.22,94.09,94.13,12485.0,74.7506,74.7506,74.6475,74.6792,12485.0
2019-11-04 10:45:00,94.14,94.23,94.14,94.18,21731.0,74.6872,74.7586,74.6872,74.7189,21731.0
2019-11-04 10:50:00,94.19,94.19,94.06,94.06,15645.0,74.7268,74.7268,74.6237,74.6237,15645.0
2019-11-04 10:55:00,94.07,94.13,94.03,94.04,32040.0,74.6316,74.6792,74.5999,74.6078,32040.0
2019-11-04 11:00:00,94.03,94.07,93.96,93.98,16717.0,74.5999,74.6316,74.5444,74.5602,16717.0
2019-11-04 11:05:00,93.98,94.03,93.95,94.02,9865.0,74.5602,74.5999,74.5364,74.592,9865.0
2019-11-04 11:10:00,94.02,94.02,93.95,93.97,10506.0,74.592,74.592,74.5364,74.5523,10506.0
2019-11-04 11:15:00,93.97,93.98,93.93,93.97,12042.0,74.5523,74.5602,74.5206,74.5523,12042.0
2019-11-04 11:20:00,93.97,93.98,93.85,93.86,59372.0,74.5523,74.5602,74.4571,74.465,59372.0
2019-11-04 11:25:00,93.86,93.88,93.82,93.86,29571.0,74.465,74.4809,74.4333,74.465,29571.0
2019-11-04 11:30:00,93.85,93.85,93.71,93.82,31667.0,74.4571,74.4571,74.346,74.4333,31667.0
2019-11-04 11:35:00,93.82,93.88,93.77,93.81,11411.0,74.4333,74.4809,74.3936,74.4253,11411.0
2019-11-04 11:40:00,93.8,93.87,93.8,93.81,11632.0,74.4174,74.473,74.4174,74.4253,11632.0
2019-11-04 11:45:00,93.81,93.82,93.73,93.73,16840.0,74.4253,74.4333,74.3619,74.3619,16840.0
2019-11-04 11:50:00,93.73,93.75,93.71,93.72,11064.0,74.3619,74.3777,74.346,74.3539,11064.0
2019-11-04 11:55:00,93.72,93.73,93.64,93.65,17377.0,74.3539,74.3619,74.2905,74.2984,17377.0
2019-11-04 12:00:00,93.66,93.67,93.6,93.64,11221.0,74.3063,74.3143,74.2587,74.2905,11221.0
2019-11-04 12:05:00,93.65,93.69,93.63,93.68,11711.0,74.2984,74.3301,74.2825,74.3222,11711.0
2019-11-04 12:10:00,93.68,93.7,93.64,93.64,10290.0,74.3222,74.3381,74.2905,74.2905,10290.0
2019-11-04 12:15:00,93.65,93.68,93.63,93.68,9537.0,74.2984,74.3222,74.2825,74.3222,9537.0
2019-11-04 12:20:00,93.68,93.69,93.63,93.65,16624.0,74.3222,74.3301,74.2825,74.2984,16624.0
2019-11-04 12:25:00,93.65,93.68,93.63,93.68,23907.0,74.2984,74.3222,74.2825,74.3222,23907.0
2019-11-04 12:30:00,93.68,93.7,93.66,93.67,10528.0,74.3222,74.3381,74.3063,74.3143,10528.0
2019-11-04 12:35:00,93.67,93.72,93.66,93.69,12037.0,74.3143,74.3539,74.3063,74.3301,12037.0
2019-11-04 12:40:00,93.69,93.71,93.66,93.7,5831.0,74.3301,74.346,74.3063,74.3381,5831.0
2019-11-04 12:45:00,93.69,93.71,93.6,93.6,9640.0,74.3301,74.346,74.2587,74.2587,9640.0
2019-11-04 12:50:00,93.58,93.63,93.57,93.6,15618.0,74.2429,74.2825,74.2349,74.2587,15618.0
2019-11-04 12:55:00,93.6,93.6,93.55,93.58,20652.0,74.2587,74.2587,74.2191,74.2429,20652.0
2019-11-04 13:00:00,93.58,93.59,93.54,93.59,11394.0,74.2429,74.2508,74.2111,74.2508,11394.0
2019-11-04 13:05:00,93.57,93.63,93.56,93.63,11491.0,74.2349,74.2825,74.227,74.2825,11491.0
2019-11-04 13:10:00,93.62,93.63,93.55,93.59,14616.0,74.2746,74.2825,74.2191,74.2508,14616.0
2019-11-04 13:15:00,93.61,93.61,93.55,93.58,9824.0,74.2667,74.2667,74.2191,74.2429,9824.0
2019-11-04 13:20:00,93.58,93.6,93.57,93.58,9263.0,74.2429,74.2587,74.2349,74.2429,9263.0
2019-11-04 13:25:00,93.58,93.64,93.57,93.62,7548.0,74.2429,74.2905,74.2349,74.2746,7548.0
2019-11-04 13:30:00,93.61,93.66,93.54,93.54,20947.0,74.2667,74.3063,74.2111,74.2111,20947.0
2019-11-04 13:35:00,93.55,93.63,93.55,93.61,14828.0,74.2191,74.2825,74.2191,74.2667,14828.0
2019-11-04 13:40:00,93.61,93.62,93.48,93.5,34236.0,74.2667,74.2746,74.1635,74.1794,34236.0
2019-11-04 13:45:00,93.5,93.51,93.35,93.36,17361.0,74.1794,74.1873,74.0604,74.0683,17361.0
2019-11-04 13:50:00,93.36,93.37,93.26,93.28,9785.0,74.0683,74.0763,73.989,74.0049,9785.0
2019-11-04 13:55:00,93.29,93.29,93.12,93.2,43188.0,74.0128,74.0128,73.8779,73.9414,43188.0
2019-11-04 14:00:00,93.22,93.28,93.15,93.15,26716.0,73.9573,74.0049,73.9017,73.9017,26716.0
2019-11-04 14:05:00,93.17,93.23,93.17,93.19,21459.0,73.9176,73.9652,73.9176,73.9335,21459.0
2019-11-04 14:10:00,93.17,93.19,93.06,93.14,42690.0,73.9176,73.9335,73.8303,73.8938,42690.0
2019-11-04 14:15:00,93.14,93.18,93.1,93.17,25945.0,73.8938,73.9255,73.8621,73.9176,25945.0
2019-11-04 14:20:00,93.16,93.26,93.16,93.21,13183.0,73.9097,73.989,73.9097,73.9493,13183.0
2019-11-04 14:25:00,93.21,93.3,93.18,93.29,15878.0,73.9493,74.0207,73.9255,74.0128,15878.0
2019-11-04 14:30:00,93.29,93.34,93.27,93.34,21951.0,74.0128,74.0525,73.9969,74.0525,21951.0
2019-11-04 14:35:00,93.34,93.5,93.34,93.48,31418.0,74.0525,74.1794,74.0525,74.1635,31418.0
2019-11-04 14:40:00,93.5,93.53,93.4,93.44,28231.0,74.1794,74.2032,74.1001,74.1318,28231.0
2019-11-04 14:45:00,93.44,93.44,93.31,93.31,26850.0,74.1318,74.1318,74.0287,74.0287,26850.0
2019-11-04 14:50:00,93.32,93.44,93.32,93.43,18447.0,74.0366,74.1318,74.0366,74.1239,18447.0
2019-11-04 14:55:00,93.42,93.5,93.4,93.44,22858.0,74.1159,74.1794,74.1001,74.1318,22858.0
2019-11-04 15:00:00,93.44,93.49,93.41,93.45,20294.0,74.1318,74.1715,74.108,74.1397,20294.0
2019-11-04 15:05:00,93.46,93.47,93.42,93.44,14336.0,74.1477,74.1556,74.1159,74.1318,14336.0
2019-11-04 15:10:00,93.42,93.44,93.34,93.34,15127.0,74.1159,74.1318,74.0525,74.0525,15127.0
2019-11-04 15:15:00,93.35,93.45,93.35,93.4,16603.0,74.0604,74.1397,74.0604,74.1001,16603.0
2019-11-04 15:20:00,93.41,93.47,93.4,93.45,9879.0,74.108,74.1556,74.1001,74.1397,9879.0
2019-11-04 15:25:00,93.44,93.46,93.39,93.42,13993.0,74.1318,74.1477,74.0921,74.1159,13993.0
2019-11-04 15:30:00,93.4,93.41,93.16,93.16,39698.0,74.1001,74.108,73.9097,73.9097,39698.0
2019-11-04 15:35:00,93.14,93.18,93.07,93.17,37117.0,73.8938,73.9255,73.8383,73.9176,37117.0
2019-11-04 15:40:00,93.18,93.32,93.18,93.31,41837.0,73.9255,74.0366,73.9255,74.0287,41837.0
2019-11-04 15:45:00,93.31,93.45,93.3,93.39,77727.0,74.0287,74.1397,74.0207,74.0921,77727.0
2019-11-04 15:50:00,93.4,93.61,93.37,93.59,78429.0,74.1001,74.2667,74.0763,74.2508,78429.0
2019-11-04 15:55:00,93.59,93.79,93.59,93.64,261352.0,74.2508,74.4095,74.2508,74.2905,261352.0
2019-11-05 09:30:00,93.04,93.41,92.4,93.1,152626.0,73.8145,74.108,73.3067,73.8621,152626.0
2019-11-05 09:35:00,93.08,93.31,93.08,93.25,31007.0,73.8462,74.0287,73.8462,73.9811,31007.0
2019-11-05 09:40:00,93.27,93.4,93.06,93.24,29954.0,73.9969,74.1001,73.8303,73.9731,29954.0
2019-11-05 09:45:00,93.26,93.42,93.26,93.33,18139.0,73.989,74.1159,73.989,74.0445,18139.0
2019-11-05 09:50:00,93.34,93.47,93.3,93.35,26567.0,74.0525,74.1556,74.0207,74.0604,26567.0
2019-11-05 09:55:00,93.3,93.33,93.11,93.19,14881.0,74.0207,74.0445,73.87,73.9335,14881.0
2019-11-05 10:00:00,93.22,93.29,93.01,93.25,32461.0,73.9573,74.0128,73.7907,73.9811,32461.0
2019-11-05 10:05:00,93.24,93.24,93.05,93.13,20571.0,73.9731,73.9731,73.8224,73.8859,20571.0
2019-11-05 10:10:00,93.12,93.28,93.03,93.25,21727.0,73.8779,74.0049,73.8065,73.9811,21727.0
2019-11-05 10:15:00,93.26,93.29,93.15,93.17,30474.0,73.989,74.0128,73.9017,73.9176,30474.0
2019-11-05 10:20:00,93.17,93.33,93.17,93.32,18165.0,73.9176,74.0445,73.9176,74.0366,18165.0
2019-11-05 10:25:00,93.34,93.4,93.3,93.38,11965.0,74.0525,74.1001,74.0207,74.0842,11965.0
2019-11-05 10:30:00,93.38,93.42,93.34,93.38,21250.0,74.0842,74.1159,74.0525,74.0842,21250.0
2019-11-05 10:35:00,93.38,93.42,93.31,93.41,20608.0,74.0842,74.1159,74.0287,74.108,20608.0
2019-11-05 10:40:00,93.41,93.41,93.25,93.28,12439.0,74.108,74.108,73.9811,74.0049,12439.0
2019-11-05 10:45:00,93.29,93.34,93.23,93.23,24646.0,74.0128,74.0525,73.9652,73.9652,24646.0
2019-11-05 10:50:00,93.21,93.25,93.1,93.11,15237.0,73.9493,73.9811,73.8621,73.87,15237.0
2019-11-05 10:55:00,93.11,93.12,92.98,93.1,19161.0,73.87,73.8779,73.7669,73.8621,19161.0
2019-11-05 11:00:00,93.11,93.12,92.98,93.01,42690.0,73.87,73.8779,73.7669,73.7907,42690.0
2019-11-05 11:05:00,93.03,93.03,92.92,92.98,18007.0,73.8065,73.8065,73.7193,73.7669,18007.0
2019-11-05 11:10:00,92.99,93.01,92.92,92.98,23183.0,73.7748,73.7907,73.7193,73.7669,23183.0
2019-11-05 11:15:00,92.98,93.07,92.89,93.04,32466.0,73.7669,73.8383,73.6955,73.8145,32466.0
2019-11-05 11:20:00,93.04,93.09,92.98,92.99,18628.0,73.8145,73.8541,73.7669,73.7748,18628.0
2019-11-05 11:25:00,93.0,93.0,92.9,92.95,17049.0,73.7827,73.7827,73.7034,73.7431,17049.0
2019-11-05 11:30:00,92.95,93.16,92.94,93.16,29260.0,73.7431,73.9097,73.7351,73.9097,29260.0
2019-11-05 11:35:00,93.17,93.26,93.16,93.26,20042.0,73.9176,73.989,73.9097,73.989,20042.0
2019-11-05 11:40:00,93.25,93.3,93.22,93.23,20834.0,73.9811,74.0207,73.9573,73.9652,20834.0
2019-11-05 11:45:00,93.23,93.26,93.09,93.09,17144.0,73.9652,73.989,73.8541,73.8541,17144.0
2019-11-05 11:50:00,93.1,93.28,93.1,93.28,13477.0,73.8621,74.0049,73.8621,74.0049,13477.0
2019-11-05 11:55:00,93.28,93.29,93.22,93.24,11474.0,74.0049,74.0128,73.9573,73.9731,11474.0
2019-11-05 12:00:00,93.25,93.28,93.2,93.2,13199.0,73.9811,74.0049,73.9414,73.9414,13199.0
2019-11-05 12:05:00,93.21,93.23,93.17,93.21,8379.0,73.9493,73.9652,73.9176,73.9493,8379.0
2019-11-05 12:10:00,93.2,93.2,93.06,93.09,8560.0,73.9414,73.9414,73.8303,73.8541,8560.0
2019-11-05 12:15:00,93.08,93.09,92.97,92.97,9479.0,73.8462,73.8541,73.7589,73.7589,9479.0
2019-11-05 12:20:00,92.97,93.04,92.94,93.04,8512.0,73.7589,73.8145,73.7351,73.8145,8512.0
2019-11-05 12:25:00,93.06,93.16,93.06,93.12,9061.0,73.8303,73.9097,73.8303,73.8779,9061.0
2019-11-05 12:30:00,93.11,93.15,93.1,93.14,7432.0,73.87,73.9017,73.8621,73.8938,7432.0
2019-11-05 12:35:00,93.11,93.14,93.1,93.12,7854.0,73.87,73.8938,73.8621,73.8779,7854.0
2019-11-05 12:40:00,93.14,93.15,93.09,93.11,9176.0,73.8938,73.9017,73.8541,73.87,9176.0
2019-11-05 12:45:00,93.11,93.17,93.08,93.17,9301.0,73.87,73.9176,73.8462,73.9176,9301.0
2019-11-05 12:50:00,93.16,93.26,93.15,93.26,8680.0,73.9097,73.989,73.9017,73.989,8680.0
2019-11-05 12:55:00,93.26,93.28,93.22,93.24,8956.0,73.989,74.0049,73.9573,73.9731,8956.0
2019-11-05 13:00:00,93.24,93.24,93.17,93.17,10792.0,73.9731,73.9731,73.9176,73.9176,10792.0
2019-11-05 13:05:00,93.17,93.17,93.1,93.12,10480.0,73.9176,73.9176,73.8621,73.8779,10480.0
2019-11-05 13:10:00,93.1,93.16,93.08,93.15,9221.0,73.8621,73.9097,73.8462,73.9017,9221.0
2019-11-05 13:15:00,93.15,93.16,93.09,93.14,9970.0,73.9017,73.9097,73.8541,73.8938,9970.0
2019-11-05 13:20:00,93.15,93.22,93.13,93.22,10947.0,73.9017,73.9573,73.8859,73.9573,10947.0
2019-11-05 13:25:00,93.22,93.22,93.17,93.17,9474.0,73.9573,73.9573,73.9176,73.9176,9474.0
2019-11-05 13:30:00,93.18,93.19,93.0,93.03,18528.0,73.9255,73.9335,73.7827,73.8065,18528.0
2019-11-05 13:35:00,93.03,93.05,92.97,93.02,11210.0,73.8065,73.8224,73.7589,73.7986,11210.0
2019-11-05 13:40:00,93.02,93.11,93.02,93.08,14023.0,73.7986,73.87,73.7986,73.8462,14023.0
2019-11-05 13:45:00,93.09,93.18,93.06,93.18,18247.0,73.8541,73.9255,73.8303,73.9255,18247.0
2019-11-05 13:50:00,93.19,93.19,93.11,93.14,13898.0,73.9335,73.9335,73.87,73.8938,13898.0
2019-11-05 13:55:00,93.16,93.28,93.16,93.27,36018.0,73.9097,74.0049,73.9097,73.9969,36018.0
2019-11-05 14:00:00,93.29,93.41,93.29,93.4,19627.0,74.0128,74.108,74.0128,74.1001,19627.0
2019-11-05 14:05:00,93.42,93.58,93.39,93.48,26358.0,74.1159,74.2429,74.0921,74.1635,26358.0
2019-11-05 14:10:00,93.47,93.48,93.42,93.45,21869.0,74.1556,74.1635,74.1159,74.1397,21869.0
2019-11-05 14:15:00,93.45,93.51,93.44,93.45,11799.0,74.1397,74.1873,74.1318,74.1397,11799.0
2019-11-05 14:20:00,93.44,93.44,93.36,93.4,9751.0,74.1318,74.1318,74.0683,74.1001,9751.0
2019-11-05 14:25:00,93.4,93.4,93.32,93.37,12736.0,74.1001,74.1001,74.0366,74.0763,12736.0
2019-11-05 14:30:00,93.37,93.4,93.34,93.39,19588.0,74.0763,74.1001,74.0525,74.0921,19588.0
2019-11-05 14:35:00,93.4,93.42,93.35,93.37,18451.0,74.1001,74.1159,74.0604,74.0763,18451.0
2019-11-05 14:40:00,93.35,93.4,93.34,93.4,12760.0,74.0604,74.1001,74.0525,74.1001,12760.0
2019-11-05 14:45:00,93.4,93.41,93.35,93.41,8628.0,74.1001,74.108,74.0604,74.108,8628.0
2019-11-05 14:50:00,93.41,93.44,93.39,93.4,17024.0,74.108,74.1318,74.0921,74.1001,17024.0
2019-11-05 14:55:00,93.41,93.42,93.33,93.33,12424.0,74.108,74.1159,74.0445,74.0445,12424.0
2019-11-05 15:00:00,93.32,93.34,93.27,93.3,18678.0,74.0366,74.0525,73.9969,74.0207,18678.0
2019-11-05 15:05:00,93.31,93.33,93.26,93.26,20610.0,74.0287,74.0445,73.989,73.989,20610.0
2019-11-05 15:10:00,93.27,93.27,93.2,93.23,13140.0,73.9969,73.9969,73.9414,73.9652,13140.0
2019-11-05 15:15:00,93.22,93.24,93.15,93.17,18476.0,73.9573,73.9731,73.9017,73.9176,18476.0
2019-11-05 15:20:00,93.17,93.28,93.16,93.28,23146.0,73.9176,74.0049,73.9097,74.0049,23146.0
2019-11-05 15:25:00,93.27,93.28,93.17,93.18,23222.0,73.9969,74.0049,73.9176,73.9255,23222.0
2019-11-05 15:30:00,93.18,93.21,93.04,93.06,25539.0,73.9255,73.9493,73.8145,73.8303,25539.0
2019-11-05 15:35:00,93.06,93.09,93.03,93.06,47647.0,73.8303,73.8541,73.8065,73.8303,47647.0
2019-11-05 15:40:00,93.05,93.21,93.05,93.17,33103.0,73.8224,73.9493,73.8224,73.9176,33103.0
2019-11-05 15:45:00,93.17,93.19,93.11,93.18,41139.0,73.9176,73.9335,73.87,73.9255,41139.0
2019-11-05 15:50:00,93.17,93.27,93.16,93.24,76840.0,73.9176,73.9969,73.9097,73.9731,76840.0
2019-11-05 15:55:00,93.25,93.28,93.07,93.15,170519.0,73.9811,74.0049,73.8383,73.9017,170519.0
2019-11-06 09:30:00,93.2,93.47,93.15,93.45,47558.0,73.9414,74.1556,73.9017,74.1397,47558.0
2019-11-06 09:35:00,93.42,93.5,93.35,93.4,15621.0,74.1159,74.1794,74.0604,74.1001,15621.0
2019-11-06 09:40:00,93.34,93.41,93.25,93.31,12483.0,74.0525,74.108,73.9811,74.0287,12483.0
2019-11-06 09:45:00,93.29,93.31,93.1,93.25,33235.0,74.0128,74.0287,73.8621,73.9811,33235.0
2019-11-06 09:50:00,93.24,93.34,93.24,93.32,8497.0,73.9731,74.0525,73.9731,74.0366,8497.0
2019-11-06 09:55:00,93.33,93.33,93.13,93.26,12657.0,74.0445,74.0445,73.8859,73.989,12657.0
2019-11-06 10:00:00,93.27,93.31,93.23,93.25,13301.0,73.9969,74.0287,73.9652,73.9811,13301.0
2019-11-06 10:05:00,93.26,93.34,93.22,93.34,11733.0,73.989,74.0525,73.9573,74.0525,11733.0
2019-11-06 10:10:00,93.32,93.45,93.27,93.44,29150.0,74.0366,74.1397,73.9969,74.1318,29150.0
2019-11-06 10:15:00,93.45,93.48,93.38,93.43,13958.0,74.1397,74.1635,74.0842,74.1239,13958.0
2019-11-06 10:20:00,93.43,93.52,93.39,93.49,10056.0,74.1239,74.1953,74.0921,74.1715,10056.0
2019-11-06 10:25:00,93.49,93.66,93.46,93.63,20909.0,74.1715,74.3063,74.1477,74.2825,20909.0
2019-11-06 10:30:00,93.63,93.69,93.56,93.58,17281.0,74.2825,74.3301,74.227,74.2429,17281.0
2019-11-06 10:35:00,93.55,93.58,93.42,93.44,21220.0,74.2191,74.2429,74.1159,74.1318,21220.0
2019-11-06 10:40:00,93.44,93.46,93.3,93.32,6787.0,74.1318,74.1477,74.0207,74.0366,6787.0
2019-11-06 10:45:00,93.32,93.43,93.32,93.41,7559.0,74.0366,74.1239,74.0366,74.108,7559.0
2019-11-06 10:50:00,93.41,93.45,93.39,93.4,7449.0,74.108,74.1397,74.0921,74.1001,7449.0
2019-11-06 10:55:00,93.41,93.44,93.37,93.39,11360.0,74.108,74.1318,74.0763,74.0921,11360.0
2019-11-06 11:00:00,93.37,93.39,93.3,93.3,10631.0,74.0763,74.0921,74.0207,74.0207,10631.0
2019-11-06 11:05:00,93.3,93.38,93.28,93.35,12105.0,74.0207,74.0842,74.0049,74.0604,12105.0
2019-11-06 11:10:00,93.36,93.48,93.36,93.44,11125.0,74.0683,74.1635,74.0683,74.1318,11125.0
2019-11-06 11:15:00,93.43,93.44,93.29,93.31,6693.0,74.1239,74.1318,74.0128,74.0287,6693.0
2019-11-06 11:20:00,93.3,93.31,93.17,93.19,11536.0,74.0207,74.0287,73.9176,73.9335,11536.0
2019-11-06 11:25:00,93.2,93.21,93.18,93.21,2752.0,73.9414,73.9493,73.9255,73.9493,2752.0
2019-11-06 11:30:00,93.2,93.21,93.06,93.07,31924.0,73.9414,73.9493,73.8303,73.8383,31924.0
2019-11-06 11:35:00,93.08,93.27,93.05,93.27,15242.0,73.8462,73.9969,73.8224,73.9969,15242.0
2019-11-06 11:40:00,93.28,93.39,93.26,93.36,14824.0,74.0049,74.0921,73.989,74.0683,14824.0
2019-11-06 11:45:00,93.35,93.35,93.19,93.3,9446.0,74.0604,74.0604,73.9335,74.0207,9446.0
2019-11-06 11:50:00,93.28,93.37,93.28,93.37,8845.0,74.0049,74.0763,74.0049,74.0763,8845.0
2019-11-06 11:55:00,93.35,93.36,93.26,93.26,2792.0,74.0604,74.0683,73.989,73.989,2792.0
2019-11-06 12:00:00,93.24,93.31,93.23,93.23,7762.0,73.9731,74.0287,73.9652,73.9652,7762.0
2019-11-06 12:05:00,93.24,93.26,93.17,93.22,8216.0,73.9731,73.989,73.9176,73.9573,8216.0
2019-11-06 12:10:00,93.23,93.35,93.23,93.33,6982.0,73.9652,74.0604,73.9652,74.0445,6982.0
2019-11-06 12:15:00,93.35,93.37,93.31,93.36,9650.0,74.0604,74.0763,74.0287,74.0683,9650.0
2019-11-06 12:20:00,93.36,93.37,93.28,93.29,11961.0,74.0683,74.0763,74.0049,74.0128,11961.0
2019-11-06 12:25:00,93.29,93.31,93.28,93.3,9675.0,74.0128,74.0287,74.0049,74.0207,9675.0
2019-11-06 12:30:00,93.29,93.4,93.27,93.4,14427.0,74.0128,74.1001,73.9969,74.1001,14427.0
2019-11-06 12:35:00,93.39,93.45,93.35,93.42,13351.0,74.0921,74.1397,74.0604,74.1159,13351.0
2019-11-06 12:40:00,93.42,93.48,93.41,93.43,11008.0,74.1159,74.1635,74.108,74.1239,11008.0
2019-11-06 12:45:00,93.44,93.47,93.37,93.37,11730.0,74.1318,74.1556,74.0763,74.0763,11730.0
2019-11-06 12:50:00,93.34,93.36,93.28,93.31,11663.0,74.0525,74.0683,74.0049,74.0287,11663.0
2019-11-06 12:55:00,93.32,93.37,93.31,93.32,7128.0,74.0366,74.0763,74.0287,74.0366,7128.0
2019-11-06 13:00:00,93.32,93.38,93.32,93.38,11914.0,74.0366,74.0842,74.0366,74.0842,11914.0
2019-11-06 13:05:00,93.38,93.45,93.38,93.44,8355.0,74.0842,74.1397,74.0842,74.1318,8355.0
2019-11-06 13:10:00,93.44,93.45,93.36,93.44,8726.0,74.1318,74.1397,74.0683,74.1318,8726.0
2019-11-06 13:15:00,93.44,93.45,93.38,93.41,4735.0,74.1318,74.1397,74.0842,74.108,4735.0
2019-11-06 13:20:00,93.43,93.51,93.4,93.5,11416.0,74.1239,74.1873,74.1001,74.1794,11416.0
2019-11-06 13:25:00,93.49,93.55,93.48,93.53,7249.0,74.1715,74.2191,74.1635,74.2032,7249.0
2019-11-06 13:30:00,93.52,93.54,93.47,93.51,12566.0,74.1953,74.2111,74.1556,74.1873,12566.0
2019-11-06 13:35:00,93.52,93.63,93.52,93.6,6491.0,74.1953,74.2825,74.1953,74.2587,6491.0
2019-11-06 13:40:00,93.6,93.61,93.51,93.55,9407.0,74.2587,74.2667,74.1873,74.2191,9407.0
2019-11-06 13:45:00,93.54,93.55,93.48,93.5,10168.0,74.2111,74.2191,74.1635,74.1794,10168.0
2019-11-06 13:50:00,93.51,93.51,93.38,93.4,8636.0,74.1873,74.1873,74.0842,74.1001,8636.0
2019-11-06 13:55:00,93.41,93.48,93.41,93.48,7427.0,74.108,74.1635,74.108,74.1635,7427.0
2019-11-06 14:00:00,93.47,93.52,93.45,93.52,4164.0,74.1556,74.1953,74.1397,74.1953,4164.0
2019-11-06 14:05:00,93.52,93.63,93.5,93.63,13689.0,74.1953,74.2825,74.1794,74.2825,13689.0
2019-11-06 14:10:00,93.62,93.63,93.57,93.6,6298.0,74.2746,74.2825,74.2349,74.2587,6298.0
2019-11-06 14:15:00,93.59,93.64,93.58,93.63,6102.0,74.2508,74.2905,74.2429,74.2825,6102.0
2019-11-06 14:20:00,93.64,93.67,93.61,93.63,10838.0,74.2905,74.3143,74.2667,74.2825,10838.0
2019-11-06 14:25:00,93.63,93.63,93.55,93.57,15159.0,74.2825,74.2825,74.2191,74.2349,15159.0
2019-11-06 14:30:00,93.58,93.59,93.54,93.54,8394.0,74.2429,74.2508,74.2111,74.2111,8394.0
2019-11-06 14:35:00,93.55,93.55,93.49,93.49,8000.0,74.2191,74.2191,74.1715,74.1715,8000.0
2019-11-06 14:40:00,93.49,93.5,93.44,93.48,6322.0,74.1715,74.1794,74.1318,74.1635,6322.0
2019-11-06 14:45:00,93.47,93.47,93.43,93.47,8819.0,74.1556,74.1556,74.1239,74.1556,8819.0
2019-11-06 14:50:00,93.47,93.5,93.45,93.47,13188.0,74.1556,74.1794,74.1397,74.1556,13188.0
2019-11-06 14:55:00,93.48,93.54,93.45,93.53,7989.0,74.1635,74.2111,74.1397,74.2032,7989.0
2019-11-06 15:00:00,93.53,93.53,93.48,93.48,7334.0,74.2032,74.2032,74.1635,74.1635,7334.0
2019-11-06 15:05:00,93.48,93.5,93.42,93.45,8214.0,74.1635,74.1794,74.1159,74.1397,8214.0
2019-11-06 15:10:00,93.44,93.48,93.43,93.43,6512.0,74.1318,74.1635,74.1239,74.1239,6512.0
2019-11-06 15:15:00,93.44,93.46,93.41,93.45,8346.0,74.1318,74.1477,74.108,74.1397,8346.0
2019-11-06 15:20:00,93.46,93.53,93.45,93.45,15878.0,74.1477,74.2032,74.1397,74.1397,15878.0
2019-11-06 15:25:00,93.46,93.46,93.42,93.43,11430.0,74.1477,74.1477,74.1159,74.1239,11430.0
2019-11-06 15:30:00,93.43,93.45,93.39,93.43,16949.0,74.1239,74.1397,74.0921,74.1239,16949.0
2019-11-06 15:35:00,93.44,93.47,93.4,93.4,18126.0,74.1318,74.1556,74.1001,74.1001,18126.0
2019-11-06 15:40:00,93.41,93.42,93.31,93.31,16437.0,74.108,74.1159,74.0287,74.0287,16437.0
2019-11-06 15:45:00,93.31,93.41,93.31,93.4,33383.0,74.0287,74.108,74.0287,74.1001,33383.0
2019-11-06 15:50:00,93.39,93.45,93.38,93.39,45133.0,74.0921,74.1397,74.0842,74.0921,45133.0
2019-11-06 15:55:00,93.39,93.44,93.35,93.38,138043.0,74.0921,74.1318,74.0604,74.0842,138043.0
2019-11-07 09:30:00,93.0,93.12,92.9,92.94,50393.0,73.7827,73.8779,73.7034,73.7351,50393.0
2019-11-07 09:35:00,92.92,92.95,92.78,92.93,25358.0,73.7193,73.7431,73.6082,73.7272,25358.0
2019-11-07 09:40:00,92.93,93.26,92.9,93.23,27348.0,73.7272,73.989,73.7034,73.9652,27348.0
2019-11-07 09:45:00,93.25,93.3,93.2,93.24,27450.0,73.9811,74.0207,73.9414,73.9731,27450.0
2019-11-07 09:50:00,93.23,93.23,93.02,93.05,15635.0,73.9652,73.9652,73.7986,73.8224,15635.0
2019-11-07 09:55:00,93.02,93.06,92.99,93.05,28026.0,73.7986,73.8303,73.7748,73.8224,28026.0
2019-11-07 10:00:00,93.04,93.09,92.91,92.91,19423.0,73.8145,73.8541,73.7113,73.7113,19423.0
2019-11-07 10:05:00,92.9,92.92,92.74,92.74,23670.0,73.7034,73.7193,73.5765,73.5765,23670.0
2019-11-07 10:10:00,92.75,92.75,92.52,92.57,43071.0,73.5844,73.5844,73.4019,73.4416,43071.0
2019-11-07 10:15:00,92.56,92.77,92.54,92.7,27213.0,73.4336,73.6003,73.4178,73.5447,27213.0
2019-11-07 10:20:00,92.71,92.78,92.65,92.68,25675.0,73.5527,73.6082,73.505,73.5288,25675.0
2019-11-07 10:25:00,92.68,92.78,92.65,92.68,20020.0,73.5288,73.6082,73.505,73.5288,20020.0
2019-11-07 10:30:00,92.69,92.71,92.54,92.55,41194.0,73.5368,73.5527,73.4178,73.4257,41194.0
2019-11-07 10:35:00,92.55,92.64,92.54,92.57,15164.0,73.4257,73.4971,73.4178,73.4416,15164.0
2019-11-07 10:40:00,92.58,92.68,92.57,92.66,22578.0,73.4495,73.5288,73.4416,73.513,22578.0
2019-11-07 10:45:00,92.67,92.67,92.53,92.57,23249.0,73.5209,73.5209,73.4098,73.4416,23249.0
2019-11-07 10:50:00,92.58,92.64,92.55,92.57,23536.0,73.4495,73.4971,73.4257,73.4416,23536.0
2019-11-07 10:55:00,92.58,92.59,92.48,92.49,49261.0,73.4495,73.4574,73.3702,73.3781,49261.0
2019-11-07 11:00:00,92.46,92.47,92.38,92.39,21696.0,73.3543,73.3622,73.2908,73.2988,21696.0
2019-11-07 11:05:00,92.39,92.39,92.22,92.23,25391.0,73.2988,73.2988,73.1639,73.1718,25391.0
2019-11-07 11:10:00,92.21,92.38,92.18,92.34,36715.0,73.156,73.2908,73.1322,73.2591,36715.0
2019-11-07 11:15:00,92.35,92.36,92.26,92.34,17975.0,73.267,73.275,73.1956,73.2591,17975.0
2019-11-07 11:20:00,92.35,92.42,92.32,92.35,16882.0,73.267,73.3226,73.2432,73.267,16882.0
2019-11-07 11:25:00,92.37,92.42,92.35,92.36,21181.0,73.2829,73.3226,73.267,73.275,21181.0
2019-11-07 11:30:00,92.35,92.41,92.32,92.33,19091.0,73.267,73.3146,73.2432,73.2512,19091.0
2019-11-07 11:35:00,92.33,92.35,92.28,92.33,20289.0,73.2512,73.267,73.2115,73.2512,20289.0
2019-11-07 11:40:00,92.32,92.33,92.3,92.31,15487.0,73.2432,73.2512,73.2274,73.2353,15487.0
2019-11-07 11:45:00,92.3,92.43,92.3,92.42,24619.0,73.2274,73.3305,73.2274,73.3226,24619.0
2019-11-07 11:50:00,92.43,92.44,92.36,92.41,15311.0,73.3305,73.3384,73.275,73.3146,15311.0
2019-11-07 11:55:00,92.41,92.61,92.38,92.61,33790.0,73.3146,73.4733,73.2908,73.4733,33790.0
2019-11-07 12:00:00,92.64,92.64,92.47,92.47,20218.0,73.4971,73.4971,73.3622,73.3622,20218.0
2019-11-07 12:05:00,92.47,92.47,92.3,92.31,24327.0,73.3622,73.3622,73.2274,73.2353,24327.0
2019-11-07 12:10:00,92.32,92.32,92.22,92.23,27726.0,73.2432,73.2432,73.1639,73.1718,27726.0
2019-11-07 12:15:00,92.23,92.24,92.08,92.13,19651.0,73.1718,73.1798,73.0528,73.0925,19651.0
2019-11-07 12:20:00,92.13,92.22,92.11,92.18,20818.0,73.0925,73.1639,73.0766,73.1322,20818.0
2019-11-07 12:25:00,92.18,92.18,92.02,92.05,14008.0,73.1322,73.1322,73.0052,73.029,14008.0
2019-11-07 12:30:00,92.05,92.05,91.95,91.96,32219.0,73.029,73.029,72.9497,72.9576,32219.0
2019-11-07 12:35:00,91.96,92.03,91.93,92.01,13042.0,72.9576,73.0132,72.9338,72.9973,13042.0
2019-11-07 12:40:00,92.0,92.04,91.93,91.93,14803.0,72.9894,73.0211,72.9338,72.9338,14803.0
2019-11-07 12:45:00,91.94,92.02,91.91,92.01,15254.0,72.9418,73.0052,72.918,72.9973,15254.0
2019-11-07 12:50:00,91.99,92.11,91.94,92.08,90356.0,72.9814,73.0766,72.9418,73.0528,90356.0
2019-11-07 12:55:00,92.08,92.15,91.97,91.98,54635.0,73.0528,73.1084,72.9656,72.9735,54635.0
2019-11-07 13:00:00,91.98,92.06,91.94,92.04,45009.0,72.9735,73.037,72.9418,73.0211,45009.0
2019-11-07 13:05:00,92.04,92.1,92.03,92.04,36563.0,73.0211,73.0687,73.0132,73.0211,36563.0
2019-11-07 13:10:00,92.04,92.04,91.92,91.95,27489.0,73.0211,73.0211,72.9259,72.9497,27489.0
2019-11-07 13:15:00,91.95,91.96,91.81,91.83,33143.0,72.9497,72.9576,72.8386,72.8545,33143.0
2019-11-07 13:20:00,91.82,92.01,91.75,91.93,88876.0,72.8466,72.9973,72.791,72.9338,88876.0
2019-11-07 13:25:00,91.96,92.11,91.94,92.11,21159.0,72.9576,73.0766,72.9418,73.0766,21159.0
2019-11-07 13:30:00,92.11,92.15,92.09,92.14,13326.0,73.0766,73.1084,73.0608,73.1004,13326.0
2019-11-07 13:35:00,92.15,92.2,92.12,92.19,18132.0,73.1084,73.148,73.0846,73.1401,18132.0
2019-11-07 13:40:00,92.19,92.22,92.08,92.08,8837.0,73.1401,73.1639,73.0528,73.0528,8837.0
2019-11-07 13:45:00,92.09,92.15,92.08,92.15,10932.0,73.0608,73.1084,73.0528,73.1084,10932.0
2019-11-07 13:50:00,92.14,92.29,92.14,92.27,13899.0,73.1004,73.2194,73.1004,73.2036,13899.0
2019-11-07 13:55:00,92.28,92.28,92.21,92.23,12347.0,73.2115,73.2115,73.156,73.1718,12347.0
2019-11-07 14:00:00,92.21,92.28,92.2,92.27,8068.0,73.156,73.2115,73.148,73.2036,8068.0
2019-11-07 14:05:00,92.26,92.31,92.2,92.2,18433.0,73.1956,73.2353,73.148,73.148,18433.0
2019-11-07 14:10:00,92.2,92.25,92.18,92.25,8142.0,73.148,73.1877,73.1322,73.1877,8142.0
2019-11-07 14:15:00,92.25,92.32,92.24,92.32,16461.0,73.1877,73.2432,73.1798,73.2432,16461.0
2019-11-07 14:20:00,92.33,92.34,92.28,92.3,19503.0,73.2512,73.2591,73.2115,73.2274,19503.0
2019-11-07 14:25:00,92.3,92.4,92.29,92.35,21486.0,73.2274,73.3067,73.2194,73.267,21486.0
2019-11-07 14:30:00,92.35,92.35,92.21,92.24,25079.0,73.267,73.267,73.156,73.1798,25079.0
2019-11-07 14:35:00,92.25,92.28,92.21,92.27,10308.0,73.1877,73.2115,73.156,73.2036,10308.0
2019-11-07 14:40:00,92.28,92.39,92.2,92.31,44500.0,73.2115,73.2988,73.148,73.2353,44500.0
2019-11-07 14:45:00,92.27,92.38,92.25,92.38,13589.0,73.2036,73.2908,73.1877,73.2908,13589.0
2019-11-07 14:50:00,92.38,92.48,92.36,92.43,10929.0,73.2908,73.3702,73.275,73.3305,10929.0
2019-11-07 14:55:00,92.45,92.48,92.4,92.42,14459.0,73.3464,73.3702,73.3067,73.3226,14459.0
2019-11-07 15:00:00,92.43,92.46,92.38,92.42,17661.0,73.3305,73.3543,73.2908,73.3226,17661.0
2019-11-07 15:05:00,92.41,92.41,92.36,92.38,12279.0,73.3146,73.3146,73.275,73.2908,12279.0
2019-11-07 15:10:00,92.38,92.52,92.38,92.51,18041.0,73.2908,73.4019,73.2908,73.394,18041.0
2019-11-07 15:15:00,92.51,92.55,92.49,92.53,11129.0,73.394,73.4257,73.3781,73.4098,11129.0
2019-11-07 15:20:00,92.53,92.68,92.52,92.66,18232.0,73.4098,73.5288,73.4019,73.513,18232.0
2019-11-07 15:25:00,92.67,92.7,92.62,92.66,15111.0,73.5209,73.5447,73.4812,73.513,15111.0
2019-11-07 15:30:00,92.66,92.68,92.53,92.56,20752.0,73.513,73.5288,73.4098,73.4336,20752.0
2019-11-07 15:35:00,92.56,92.61,92.5,92.59,34320.0,73.4336,73.4733,73.386,73.4574,34320.0
2019-11-07 15:40:00,92.58,92.6,92.51,92.53,53953.0,73.4495,73.4654,73.394,73.4098,53953.0
2019-11-07 15:45:00,92.53,92.63,92.52,92.59,46146.0,73.4098,73.4892,73.4019,73.4574,46146.0
2019-11-07 15:50:00,92.58,92.68,92.58,92.68,97171.0,73.4495,73.5288,73.4495,73.5288,97171.0
2019-11-07 15:55:00,92.68,92.78,92.52,92.6,252461.0,73.5288,73.6082,73.4019,73.4654,252461.0
2019-11-08 09:30:00,91.7,91.78,89.51,89.62,343255.0,72.7514,72.8148,71.0139,71.1012,343255.0
2019-11-08 09:35:00,89.62,90.44,89.55,89.75,242190.0,71.1012,71.7517,71.0456,71.2043,242190.0
2019-11-08 09:40:00,89.77,90.45,89.56,90.27,144173.0,71.2202,71.7597,71.0536,71.6168,144173.0
2019-11-08 09:45:00,90.27,90.4,90.14,90.19,93766.0,71.6168,71.72,71.5137,71.5534,93766.0
2019-11-08 09:50:00,90.18,90.32,90.02,90.19,70129.0,71.5454,71.6565,71.4185,71.5534,70129.0
2019-11-08 09:55:00,90.2,90.27,90.03,90.13,66916.0,71.5613,71.6168,71.4264,71.5058,66916.0
2019-11-08 10:00:00,90.13,90.67,90.03,90.55,130058.0,71.5058,71.9342,71.4264,71.839,130058.0
2019-11-08 10:05:00,90.54,90.56,90.21,90.3,76402.0,71.8311,71.8469,71.5692,71.6406,76402.0
2019-11-08 10:10:00,90.29,90.29,90.0,90.09,70263.0,71.6327,71.6327,71.4026,71.474,70263.0
2019-11-08 10:15:00,90.09,90.16,89.9,89.92,65974.0,71.474,71.5296,71.3233,71.3392,65974.0
2019-11-08 10:20:00,89.92,90.12,89.8,90.04,40844.0,71.3392,71.4978,71.244,71.4344,40844.0
2019-11-08 10:25:00,90.03,90.38,90.02,90.37,38038.0,71.4264,71.7041,71.4185,71.6962,38038.0
2019-11-08 10:30:00,90.37,90.55,90.36,90.37,48534.0,71.6962,71.839,71.6882,71.6962,48534.0
2019-11-08 10:35:00,90.37,90.42,89.93,89.93,61496.0,71.6962,71.7358,71.3471,71.3471,61496.0
2019-11-08 10:40:00,89.93,90.06,89.78,89.78,68501.0,71.3471,71.4502,71.2281,71.2281,68501.0
2019-11-08 10:45:00,89.78,90.01,89.73,90.0,57944.0,71.2281,71.4106,71.1884,71.4026,57944.0
2019-11-08 10:50:00,90.02,90.03,89.77,89.77,46169.0,71.4185,71.4264,71.2202,71.2202,46169.0
2019-11-08 10:55:00,89.78,89.81,89.73,89.79,55248.0,71.2281,71.2519,71.1884,71.236,55248.0
2019-11-08 11:00:00,89.78,89.8,89.71,89.76,42052.0,71.2281,71.244,71.1726,71.2122,42052.0
2019-11-08 11:05:00,89.75,89.76,89.71,89.72,36294.0,71.2043,71.2122,71.1726,71.1805,36294.0
2019-11-08 11:10:00,89.72,89.76,89.65,89.65,44210.0,71.1805,71.2122,71.125,71.125,44210.0
2019-11-08 11:15:00,89.65,89.71,89.6,89.64,38749.0,71.125,71.1726,71.0853,71.117,38749.0
2019-11-08 11:20:00,89.63,89.71,89.58,89.61,36005.0,71.1091,71.1726,71.0694,71.0932,36005.0
2019-11-08 11:25:00,89.61,89.64,89.55,89.62,40771.0,71.0932,71.117,71.0456,71.1012,40771.0
2019-11-08 11:30:00,89.62,89.78,89.58,89.78,56036.0,71.1012,71.2281,71.0694,71.2281,56036.0
2019-11-08 11:35:00,89.77,89.78,89.69,89.7,35394.0,71.2202,71.2281,71.1567,71.1646,35394.0
2019-11-08 11:40:00,89.71,89.77,89.69,89.72,33635.0,71.1726,71.2202,71.1567,71.1805,33635.0
2019-11-08 11:45:00,89.72,89.81,89.7,89.81,32574.0,71.1805,71.2519,71.1646,71.2519,32574.0
2019-11-08 11:50:00,89.81,89.81,89.68,89.69,25475.0,71.2519,71.2519,71.1488,71.1567,25475.0
2019-11-08 11:55:00,89.7,89.7,89.54,89.56,50198.0,71.1646,71.1646,71.0377,71.0536,50198.0
2019-11-08 12:00:00,89.57,89.63,89.48,89.61,61882.0,71.0615,71.1091,70.9901,71.0932,61882.0
2019-11-08 12:05:00,89.61,89.62,89.56,89.61,21114.0,71.0932,71.1012,71.0536,71.0932,21114.0
2019-11-08 12:10:00,89.62,89.64,89.56,89.59,31221.0,71.1012,71.117,71.0536,71.0774,31221.0
2019-11-08 12:15:00,89.6,89.61,89.55,89.55,22023.0,71.0853,71.0932,71.0456,71.0456,22023.0
2019-11-08 12:20:00,89.55,89.55,89.41,89.42,44202.0,71.0456,71.0456,70.9346,70.9425,44202.0
2019-11-08 12:25:00,89.4,89.42,89.23,89.26,42534.0,70.9266,70.9425,70.7917,70.8155,42534.0
2019-11-08 12:30:00,89.25,89.31,89.22,89.28,47103.0,70.8076,70.8552,70.7838,70.8314,47103.0
2019-11-08 12:35:00,89.27,89.4,89.26,89.37,49544.0,70.8235,70.9266,70.8155,70.9028,49544.0
2019-11-08 12:40:00,89.38,89.52,89.38,89.49,24235.0,70.9108,71.0218,70.9108,70.998,24235.0
2019-11-08 12:45:00,89.49,89.49,89.41,89.42,32573.0,70.998,70.998,70.9346,70.9425,32573.0
2019-11-08 12:50:00,89.42,89.53,89.4,89.48,37857.0,70.9425,71.0298,70.9266,70.9901,37857.0
2019-11-08 12:55:00,89.48,89.53,89.47,89.51,43672.0,70.9901,71.0298,70.9822,71.0139,43672.0
2019-11-08 13:00:00,89.52,89.53,89.48,89.53,21309.0,71.0218,71.0298,70.9901,71.0298,21309.0
2019-11-08 13:05:00,89.53,89.59,89.53,89.57,21913.0,71.0298,71.0774,71.0298,71.0615,21913.0
2019-11-08 13:10:00,89.58,89.64,89.56,89.62,28071.0,71.0694,71.117,71.0536,71.1012,28071.0
2019-11-08 13:15:00,89.62,89.62,89.55,89.58,28165.0,71.1012,71.1012,71.0456,71.0694,28165.0
2019-11-08 13:20:00,89.58,89.64,89.55,89.59,29586.0,71.0694,71.117,71.0456,71.0774,29586.0
2019-11-08 13:25:00,89.58,89.61,89.56,89.57,19830.0,71.0694,71.0932,71.0536,71.0615,19830.0
2019-11-08 13:30:00,89.58,89.6,89.51,89.54,40434.0,71.0694,71.0853,71.0139,71.0377,40434.0
2019-11-08 13:35:00,89.53,89.69,89.52,89.69,29248.0,71.0298,71.1567,71.0218,71.1567,29248.0
2019-11-08 13:40:00,89.69,89.77,89.67,89.67,37922.0,71.1567,71.2202,71.1408,71.1408,37922.0
2019-11-08 13:45:00,89.69,89.76,89.68,89.71,33099.0,71.1567,71.2122,71.1488,71.1726,33099.0
2019-11-08 13:50:00,89.71,89.73,89.66,89.72,34859.0,71.1726,71.1884,71.1329,71.1805,34859.0
2019-11-08 13:55:00,89.71,89.85,89.69,89.84,87264.0,71.1726,71.2836,71.1567,71.2757,87264.0
2019-11-08 14:00:00,89.84,89.88,89.81,89.84,50273.0,71.2757,71.3074,71.2519,71.2757,50273.0
2019-11-08 14:05:00,89.84,90.0,89.83,89.98,38697.0,71.2757,71.4026,71.2678,71.3868,38697.0
2019-11-08 14:10:00,89.99,90.08,89.95,90.04,63610.0,71.3947,71.4661,71.363,71.4344,63610.0
2019-11-08 14:15:00,90.02,90.11,89.98,90.1,31529.0,71.4185,71.4899,71.3868,71.482,31529.0
2019-11-08 14:20:00,90.1,90.22,90.1,90.21,42316.0,71.482,71.5772,71.482,71.5692,42316.0
2019-11-08 14:25:00,90.22,90.33,90.16,90.16,49726.0,71.5772,71.6644,71.5296,71.5296,49726.0
2019-11-08 14:30:00,90.16,90.16,90.06,90.12,36966.0,71.5296,71.5296,71.4502,71.4978,36966.0
2019-11-08 14:35:00,90.12,90.25,90.1,90.14,42011.0,71.4978,71.601,71.482,71.5137,42011.0
2019-11-08 14:40:00,90.14,90.18,89.92,89.96,48582.0,71.5137,71.5454,71.3392,71.3709,48582.0
2019-11-08 14:45:00,89.95,89.96,89.79,89.81,36958.0,71.363,71.3709,71.236,71.2519,36958.0
2019-11-08 14:50:00,89.83,89.84,89.78,89.82,38462.0,71.2678,71.2757,71.2281,71.2598,38462.0
2019-11-08 14:55:00,89.83,89.83,89.76,89.77,41634.0,71.2678,71.2678,71.2122,71.2202,41634.0
2019-11-08 15:00:00,89.76,89.81,89.72,89.79,51626.0,71.2122,71.2519,71.1805,71.236,51626.0
2019-11-08 15:05:00,89.77,89.77,89.67,89.7,53410.0,71.2202,71.2202,71.1408,71.1646,53410.0
2019-11-08 15:10:00,89.7,89.74,89.67,89.69,30889.0,71.1646,71.1964,71.1408,71.1567,30889.0
2019-11-08 15:15:00,89.7,89.71,89.66,89.7,33362.0,71.1646,71.1726,71.1329,71.1646,33362.0
2019-11-08 15:20:00,89.71,89.78,89.66,89.71,40598.0,71.1726,71.2281,71.1329,71.1726,40598.0
2019-11-08 15:25:00,89.72,89.74,89.64,89.65,48303.0,71.1805,71.1964,71.117,71.125,48303.0
2019-11-08 15:30:00,89.65,89.83,89.61,89.72,62541.0,71.125,71.2678,71.0932,71.1805,62541.0
2019-11-08 15:35:00,89.73,89.82,89.71,89.79,68009.0,71.1884,71.2598,71.1726,71.236,68009.0
2019-11-08 15:40:00,89.79,89.79,89.69,89.72,60275.0,71.236,71.236,71.1567,71.1805,60275.0
2019-11-08 15:45:00,89.72,89.74,89.66,89.69,102590.0,71.1805,71.1964,71.1329,71.1567,102590.0
2019-11-08 15:50:00,89.7,89.87,89.7,89.86,112094.0,71.1646,71.2995,71.1646,71.2916,112094.0
2019-11-08 15:55:00,89.87,90.0,89.75,89.93,321151.0,71.2995,71.4026,71.2043,71.3471,321151.0
2019-11-11 09:30:00,89.98,90.0,89.61,89.75,68796.0,71.3868,71.4026,71.0932,71.2043,68796.0
2019-11-11 09:35:00,89.76,89.87,89.65,89.72,45936.0,71.2122,71.2995,71.125,71.1805,45936.0
2019-11-11 09:40:00,89.72,89.77,89.64,89.65,23330.0,71.1805,71.2202,71.117,71.125,23330.0
2019-11-11 09:45:00,89.63,89.63,89.31,89.34,135685.0,71.1091,71.1091,70.8552,70.879,135685.0
2019-11-11 09:50:00,89.31,89.32,89.15,89.2,66339.0,70.8552,70.8632,70.7283,70.7679,66339.0
2019-11-11 09:55:00,89.21,89.26,88.94,88.95,72807.0,70.7759,70.8155,70.5617,70.5696,72807.0
2019-11-11 10:00:00,88.94,89.2,88.91,89.02,57006.0,70.5617,70.7679,70.5379,70.6251,57006.0
2019-11-11 10:05:00,89.02,89.15,88.94,88.94,62531.0,70.6251,70.7283,70.5617,70.5617,62531.0
2019-11-11 10:10:00,88.93,88.95,88.75,88.8,83097.0,70.5537,70.5696,70.4109,70.4506,83097.0
2019-11-11 10:15:00,88.81,88.84,88.59,88.67,96624.0,70.4585,70.4823,70.284,70.3475,96624.0
2019-11-11 10:20:00,88.67,88.69,88.43,88.45,73993.0,70.3475,70.3633,70.1571,70.1729,73993.0
2019-11-11 10:25:00,88.45,88.49,88.08,88.4,109938.0,70.1729,70.2047,69.8794,70.1333,109938.0
2019-11-11 10:30:00,88.41,88.58,88.19,88.2,41918.0,70.1412,70.2761,69.9667,69.9746,41918.0
2019-11-11 10:35:00,88.19,88.27,88.15,88.18,42856.0,69.9667,70.0301,69.9349,69.9587,42856.0
2019-11-11 10:40:00,88.17,88.23,88.1,88.1,34013.0,69.9508,69.9984,69.8952,69.8952,34013.0
2019-11-11 10:45:00,88.11,88.14,87.91,88.14,74107.0,69.9032,69.927,69.7445,69.927,74107.0
2019-11-11 10:50:00,88.16,88.26,88.09,88.1,51058.0,69.9429,70.0222,69.8873,69.8952,51058.0
2019-11-11 10:55:00,88.08,88.09,87.94,87.98,50086.0,69.8794,69.8873,69.7683,69.8,50086.0
2019-11-11 11:00:00,87.98,88.16,87.97,88.16,24325.0,69.8,69.9429,69.7921,69.9429,24325.0
2019-11-11 11:05:00,88.15,88.26,88.09,88.18,29463.0,69.9349,70.0222,69.8873,69.9587,29463.0
2019-11-11 11:10:00,88.18,88.26,88.13,88.24,34072.0,69.9587,70.0222,69.919,70.0063,34072.0
2019-11-11 11:15:00,88.25,88.49,88.24,88.47,36306.0,70.0143,70.2047,70.0063,70.1888,36306.0
2019-11-11 11:20:00,88.47,88.49,88.37,88.37,21563.0,70.1888,70.2047,70.1095,70.1095,21563.0
2019-11-11 11:25:00,88.37,88.42,88.31,88.35,33243.0,70.1095,70.1491,70.0619,70.0936,33243.0
2019-11-11 11:30:00,88.35,88.38,88.25,88.25,24443.0,70.0936,70.1174,70.0143,70.0143,24443.0
2019-11-11 11:35:00,88.27,88.27,88.12,88.2,39852.0,70.0301,70.0301,69.9111,69.9746,39852.0
2019-11-11 11:40:00,88.21,88.22,88.03,88.05,23631.0,69.9825,69.9905,69.8397,69.8556,23631.0
2019-11-11 11:45:00,88.03,88.04,87.92,87.94,44052.0,69.8397,69.8476,69.7524,69.7683,44052.0
2019-11-11 11:50:00,87.94,87.98,87.85,87.86,41301.0,69.7683,69.8,69.6969,69.7048,41301.0
2019-11-11 11:55:00,87.86,87.93,87.81,87.81,38145.0,69.7048,69.7604,69.6652,69.6652,38145.0
2019-11-11 12:00:00,87.82,87.94,87.75,87.94,31434.0,69.6731,69.7683,69.6176,69.7683,31434.0
2019-11-11 12:05:00,87.93,88.0,87.88,87.97,26363.0,69.7604,69.8159,69.7207,69.7921,26363.0
2019-11-11 12:10:00,87.97,87.97,87.83,87.92,26892.0,69.7921,69.7921,69.681,69.7524,26892.0
2019-11-11 12:15:00,87.93,87.93,87.81,87.82,30051.0,69.7604,69.7604,69.6652,69.6731,30051.0
2019-11-11 12:20:00,87.81,87.96,87.79,87.95,27654.0,69.6652,69.7842,69.6493,69.7762,27654.0
2019-11-11 12:25:00,87.96,88.0,87.91,87.91,46072.0,69.7842,69.8159,69.7445,69.7445,46072.0
2019-11-11 12:30:00,87.91,87.93,87.88,87.91,22047.0,69.7445,69.7604,69.7207,69.7445,22047.0
2019-11-11 12:35:00,87.9,87.95,87.88,87.9,21698.0,69.7366,69.7762,69.7207,69.7366,21698.0
2019-11-11 12:40:00,87.9,87.91,87.77,87.8,65024.0,69.7366,69.7445,69.6334,69.6572,65024.0
2019-11-11 12:45:00,87.79,87.79,87.67,87.71,40129.0,69.6493,69.6493,69.5541,69.5858,40129.0
2019-11-11 12:50:00,87.71,87.9,87.67,87.83,190238.0,69.5858,69.7366,69.5541,69.681,190238.0
2019-11-11 12:55:00,87.82,87.89,87.8,87.84,53819.0,69.6731,69.7286,69.6572,69.689,53819.0
2019-11-11 13:00:00,87.85,87.92,87.82,87.92,43934.0,69.6969,69.7524,69.6731,69.7524,43934.0
2019-11-11 13:05:00,87.94,87.96,87.88,87.88,23269.0,69.7683,69.7842,69.7207,69.7207,23269.0
2019-11-11 13:10:00,87.89,87.96,87.88,87.96,15402.0,69.7286,69.7842,69.7207,69.7842,15402.0
2019-11-11 13:15:00,87.95,87.96,87.88,87.93,16176.0,69.7762,69.7842,69.7207,69.7604,16176.0
2019-11-11 13:20:00,87.93,87.93,87.81,87.87,29953.0,69.7604,69.7604,69.6652,69.7128,29953.0
2019-11-11 13:25:00,87.86,87.87,87.78,87.8,22182.0,69.7048,69.7128,69.6414,69.6572,22182.0
2019-11-11 13:30:00,87.79,87.83,87.75,87.76,26915.0,69.6493,69.681,69.6176,69.6255,26915.0
2019-11-11 13:35:00,87.76,87.89,87.75,87.89,29844.0,69.6255,69.7286,69.6176,69.7286,29844.0
2019-11-11 13:40:00,87.89,87.91,87.84,87.86,24259.0,69.7286,69.7445,69.689,69.7048,24259.0
2019-11-11 13:45:00,87.88,87.88,87.79,87.83,19209.0,69.7207,69.7207,69.6493,69.681,19209.0
2019-11-11 13:50:00,87.84,87.85,87.75,87.76,11603.0,69.689,69.6969,69.6176,69.6255,11603.0
2019-11-11 13:55:00,87.76,87.83,87.7,87.71,22921.0,69.6255,69.681,69.5779,69.5858,22921.0
2019-11-11 14:00:00,87.72,87.72,87.62,87.63,38928.0,69.5938,69.5938,69.5144,69.5224,38928.0
2019-11-11 14:05:00,87.64,87.64,87.57,87.59,37943.0,69.5303,69.5303,69.4748,69.4906,37943.0
2019-11-11 14:10:00,87.6,87.63,87.58,87.62,19349.0,69.4986,69.5224,69.4827,69.5144,19349.0
2019-11-11 14:15:00,87.61,87.65,87.61,87.62,19633.0,69.5065,69.5382,69.5065,69.5144,19633.0
2019-11-11 14:20:00,87.63,87.7,87.6,87.61,18108.0,69.5224,69.5779,69.4986,69.5065,18108.0
2019-11-11 14:25:00,87.61,87.65,87.6,87.65,19702.0,69.5065,69.5382,69.4986,69.5382,19702.0
2019-11-11 14:30:00,87.66,87.66,87.61,87.64,14574.0,69.5462,69.5462,69.5065,69.5303,14574.0
2019-11-11 14:35:00,87.64,87.74,87.64,87.73,22771.0,69.5303,69.6096,69.5303,69.6017,22771.0
2019-11-11 14:40:00,87.74,87.76,87.67,87.73,15623.0,69.6096,69.6255,69.5541,69.6017,15623.0
2019-11-11 14:45:00,87.73,87.73,87.68,87.7,15477.0,69.6017,69.6017,69.562,69.5779,15477.0
2019-11-11 14:50:00,87.7,87.7,87.64,87.65,26666.0,69.5779,69.5779,69.5303,69.5382,26666.0
2019-11-11 14:55:00,87.65,87.69,87.62,87.62,27076.0,69.5382,69.57,69.5144,69.5144,27076.0
2019-11-11 15:00:00,87.63,87.69,87.61,87.65,41766.0,69.5224,69.57,69.5065,69.5382,41766.0
2019-11-11 15:05:00,87.64,87.67,87.61,87.62,26362.0,69.5303,69.5541,69.5065,69.5144,26362.0
2019-11-11 15:10:00,87.62,87.64,87.61,87.62,22712.0,69.5144,69.5303,69.5065,69.5144,22712.0
2019-11-11 15:15:00,87.62,87.67,87.62,87.67,40129.0,69.5144,69.5541,69.5144,69.5541,40129.0
2019-11-11 15:20:00,87.68,87.7,87.66,87.67,48017.0,69.562,69.5779,69.5462,69.5541,48017.0
2019-11-11 15:25:00,87.67,87.67,87.62,87.62,20294.0,69.5541,69.5541,69.5144,69.5144,20294.0
2019-11-11 15:30:00,87.62,87.78,87.6,87.74,88856.0,69.5144,69.6414,69.4986,69.6096,88856.0
2019-11-11 15:35:00,87.74,87.92,87.73,87.82,74620.0,69.6096,69.7524,69.6017,69.6731,74620.0
2019-11-11 15:40:00,87.82,87.82,87.66,87.72,82785.0,69.6731,69.6731,69.5462,69.5938,82785.0
2019-11-11 15:45:00,87.73,87.74,87.61,87.69,85639.0,69.6017,69.6096,69.5065,69.57,85639.0
2019-11-11 15:50:00,87.69,87.73,87.55,87.57,158100.0,69.57,69.6017,69.4589,69.4748,158100.0
2019-11-11 15:55:00,87.56,87.61,87.47,87.6,291969.0,69.4668,69.5065,69.3954,69.4986,291969.0
2019-11-12 09:30:00,87.8,88.11,87.72,87.85,107375.0,69.6572,69.9032,69.5938,69.6969,107375.0
2019-11-12 09:35:00,87.87,87.89,87.78,87.85,28625.0,69.7128,69.7286,69.6414,69.6969,28625.0
2019-11-12 09:40:00,87.84,87.95,87.82,87.84,34350.0,69.689,69.7762,69.6731,69.689,34350.0
2019-11-12 09:45:00,87.85,87.85,87.57,87.63,65923.0,69.6969,69.6969,69.4748,69.5224,65923.0
2019-11-12 09:50:00,87.62,87.63,87.52,87.56,67110.0,69.5144,69.5224,69.4351,69.4668,67110.0
2019-11-12 09:55:00,87.56,87.56,87.42,87.5,40206.0,69.4668,69.4668,69.3558,69.4192,40206.0
2019-11-12 10:00:00,87.5,87.51,87.44,87.47,34794.0,69.4192,69.4272,69.3716,69.3954,34794.0
2019-11-12 10:05:00,87.46,87.47,87.36,87.4,40327.0,69.3875,69.3954,69.3082,69.3399,40327.0
2019-11-12 10:10:00,87.4,87.73,87.39,87.73,52129.0,69.3399,69.6017,69.332,69.6017,52129.0
2019-11-12 10:15:00,87.72,87.75,87.64,87.71,38681.0,69.5938,69.6176,69.5303,69.5858,38681.0
2019-11-12 10:20:00,87.73,87.79,87.55,87.69,80175.0,69.6017,69.6493,69.4589,69.57,80175.0
2019-11-12 10:25:00,87.7,87.76,87.69,87.69,30289.0,69.5779,69.6255,69.57,69.57,30289.0
2019-11-12 10:30:00,87.7,87.71,87.57,87.57,31019.0,69.5779,69.5858,69.4748,69.4748,31019.0
2019-11-12 10:35:00,87.57,87.61,87.53,87.56,21736.0,69.4748,69.5065,69.443,69.4668,21736.0
2019-11-12 10:40:00,87.56,87.57,87.51,87.56,33820.0,69.4668,69.4748,69.4272,69.4668,33820.0
2019-11-12 10:45:00,87.57,87.58,87.52,87.56,27686.0,69.4748,69.4827,69.4351,69.4668,27686.0
2019-11-12 10:50:00,87.57,87.59,87.52,87.59,25944.0,69.4748,69.4906,69.4351,69.4906,25944.0
2019-11-12 10:55:00,87.6,87.75,87.59,87.73,29906.0,69.4986,69.6176,69.4906,69.6017,29906.0
2019-11-12 11:00:00,87.72,87.73,87.65,87.69,24576.0,69.5938,69.6017,69.5382,69.57,24576.0
2019-11-12 11:05:00,87.69,87.71,87.64,87.66,15697.0,69.57,69.5858,69.5303,69.5462,15697.0
2019-11-12 11:10:00,87.66,87.69,87.63,87.65,19936.0,69.5462,69.57,69.5224,69.5382,19936.0
2019-11-12 11:15:00,87.66,87.68,87.62,87.64,20562.0,69.5462,69.562,69.5144,69.5303,20562.0
2019-11-12 11:20:00,87.63,87.71,87.63,87.7,26152.0,69.5224,69.5858,69.5224,69.5779,26152.0
2019-11-12 11:25:00,87.71,87.73,87.63,87.63,25011.0,69.5858,69.6017,69.5224,69.5224,25011.0
2019-11-12 11:30:00,87.61,87.64,87.55,87.57,18222.0,69.5065,69.5303,69.4589,69.4748,18222.0
2019-11-12 11:35:00,87.56,87.56,87.49,87.56,30481.0,69.4668,69.4668,69.4113,69.4668,30481.0
2019-11-12 11:40:00,87.56,87.56,87.47,87.5,25605.0,69.4668,69.4668,69.3954,69.4192,25605.0
2019-11-12 11:45:00,87.51,87.52,87.48,87.5,17333.0,69.4272,69.4351,69.4034,69.4192,17333.0
2019-11-12 11:50:00,87.49,87.56,87.49,87.55,19998.0,69.4113,69.4668,69.4113,69.4589,19998.0
2019-11-12 11:55:00,87.55,87.57,87.49,87.5,18185.0,69.4589,69.4748,69.4113,69.4192,18185.0
2019-11-12 12:00:00,87.49,87.52,87.44,87.49,19228.0,69.4113,69.4351,69.3716,69.4113,19228.0
2019-11-12 12:05:00,87.48,87.5,87.38,87.41,20884.0,69.4034,69.4192,69.324,69.3478,20884.0
2019-11-12 12:10:00,87.42,87.42,87.3,87.34,26030.0,69.3558,69.3558,69.2606,69.2923,26030.0
2019-11-12 12:15:00,87.34,87.36,87.29,87.31,21240.0,69.2923,69.3082,69.2526,69.2685,21240.0
2019-11-12 12:20:00,87.31,87.37,87.3,87.33,14193.0,69.2685,69.3161,69.2606,69.2844,14193.0
2019-11-12 12:25:00,87.33,87.36,87.32,87.35,9539.0,69.2844,69.3082,69.2764,69.3002,9539.0
2019-11-12 12:30:00,87.35,87.38,87.29,87.32,22677.0,69.3002,69.324,69.2526,69.2764,22677.0
2019-11-12 12:35:00,87.3,87.31,87.27,87.3,21178.0,69.2606,69.2685,69.2368,69.2606,21178.0
2019-11-12 12:40:00,87.3,87.34,87.28,87.34,26984.0,69.2606,69.2923,69.2447,69.2923,26984.0
2019-11-12 12:45:00,87.34,87.35,87.3,87.3,13248.0,69.2923,69.3002,69.2606,69.2606,13248.0
2019-11-12 12:50:00,87.3,87.33,87.26,87.28,21846.0,69.2606,69.2844,69.2288,69.2447,21846.0
2019-11-12 12:55:00,87.29,87.3,87.27,87.27,11810.0,69.2526,69.2606,69.2368,69.2368,11810.0
2019-11-12 13:00:00,87.29,87.3,87.28,87.29,9340.0,69.2526,69.2606,69.2447,69.2526,9340.0
2019-11-12 13:05:00,87.29,87.3,87.27,87.29,8792.0,69.2526,69.2606,69.2368,69.2526,8792.0
2019-11-12 13:10:00,87.31,87.32,87.26,87.3,12490.0,69.2685,69.2764,69.2288,69.2606,12490.0
2019-11-12 13:15:00,87.29,87.3,87.23,87.25,27160.0,69.2526,69.2606,69.205,69.2209,27160.0
2019-11-12 13:20:00,87.25,87.38,87.24,87.36,17585.0,69.2209,69.324,69.213,69.3082,17585.0
2019-11-12 13:25:00,87.37,87.44,87.35,87.43,20525.0,69.3161,69.3716,69.3002,69.3637,20525.0
2019-11-12 13:30:00,87.44,87.48,87.39,87.4,51585.0,69.3716,69.4034,69.332,69.3399,51585.0
2019-11-12 13:35:00,87.4,87.4,87.33,87.33,28622.0,69.3399,69.3399,69.2844,69.2844,28622.0
2019-11-12 13:40:00,87.34,87.42,87.33,87.38,201695.0,69.2923,69.3558,69.2844,69.324,201695.0
2019-11-12 13:45:00,87.39,87.55,87.38,87.52,22401.0,69.332,69.4589,69.324,69.4351,22401.0
2019-11-12 13:50:00,87.51,87.59,87.49,87.5,37171.0,69.4272,69.4906,69.4113,69.4192,37171.0
2019-11-12 13:55:00,87.5,87.53,87.47,87.51,17594.0,69.4192,69.443,69.3954,69.4272,17594.0
2019-11-12 14:00:00,87.52,87.52,87.43,87.45,25994.0,69.4351,69.4351,69.3637,69.3796,25994.0
2019-11-12 14:05:00,87.45,87.46,87.38,87.4,30008.0,69.3796,69.3875,69.324,69.3399,30008.0
2019-11-12 14:10:00,87.39,87.41,87.32,87.34,23668.0,69.332,69.3478,69.2764,69.2923,23668.0
2019-11-12 14:15:00,87.35,87.48,87.34,87.46,15180.0,69.3002,69.4034,69.2923,69.3875,15180.0
2019-11-12 14:20:00,87.47,87.51,87.46,87.49,11423.0,69.3954,69.4272,69.3875,69.4113,11423.0
2019-11-12 14:25:00,87.48,87.58,87.47,87.57,23362.0,69.4034,69.4827,69.3954,69.4748,23362.0
2019-11-12 14:30:00,87.56,87.67,87.55,87.65,24025.0,69.4668,69.5541,69.4589,69.5382,24025.0
2019-11-12 14:35:00,87.66,87.71,87.61,87.62,21683.0,69.5462,69.5858,69.5065,69.5144,21683.0
2019-11-12 14:40:00,87.62,87.64,87.52,87.54,47100.0,69.5144,69.5303,69.4351,69.451,47100.0
2019-11-12 14:45:00,87.53,87.54,87.45,87.51,56209.0,69.443,69.451,69.3796,69.4272,56209.0
2019-11-12 14:50:00,87.51,87.54,87.45,87.49,65185.0,69.4272,69.451,69.3796,69.4113,65185.0
2019-11-12 14:55:00,87.49,87.53,87.4,87.42,44148.0,69.4113,69.443,69.3399,69.3558,44148.0
2019-11-12 15:00:00,87.42,87.48,87.39,87.41,43201.0,69.3558,69.4034,69.332,69.3478,43201.0
2019-11-12 15:05:00,87.41,87.46,87.36,87.38,40436.0,69.3478,69.3875,69.3082,69.324,40436.0
2019-11-12 15:10:00,87.38,87.38,87.32,87.34,47925.0,69.324,69.324,69.2764,69.2923,47925.0
2019-11-12 15:15:00,87.34,87.41,87.3,87.4,56791.0,69.2923,69.3478,69.2606,69.3399,56791.0
2019-11-12 15:20:00,87.39,87.5,87.39,87.44,32101.0,69.332,69.4192,69.332,69.3716,32101.0
2019-11-12 15:25:00,87.44,87.47,87.41,87.43,27032.0,69.3716,69.3954,69.3478,69.3637,27032.0
2019-11-12 15:30:00,87.42,87.56,87.42,87.47,51928.0,69.3558,69.4668,69.3558,69.3954,51928.0
2019-11-12 15:35:00,87.47,87.48,87.39,87.41,43683.0,69.3954,69.4034,69.332,69.3478,43683.0
2019-11-12 15:40:00,87.42,87.42,87.38,87.38,46350.0,69.3558,69.3558,69.324,69.324,46350.0
2019-11-12 15:45:00,87.39,87.41,87.38,87.4,85393.0,69.332,69.3478,69.324,69.3399,85393.0
2019-11-12 15:50:00,87.4,87.61,87.39,87.6,102156.0,69.3399,69.5065,69.332,69.4986,102156.0
2019-11-12 15:55:00,87.59,87.65,87.46,87.57,243652.0,69.4906,69.5382,69.3875,69.4748,243652.0
2019-11-13 09:30:00,88.0,88.54,87.94,88.34,117565.0,69.8159,70.2443,69.7683,70.0857,117565.0
2019-11-13 09:35:00,88.32,88.32,87.91,87.93,66964.0,70.0698,70.0698,69.7445,69.7604,66964.0
2019-11-13 09:40:00,87.92,87.94,87.61,87.65,82110.0,69.7524,69.7683,69.5065,69.5382,82110.0
2019-11-13 09:45:00,87.65,87.77,87.6,87.68,57216.0,69.5382,69.6334,69.4986,69.562,57216.0
2019-11-13 09:50:00,87.71,87.71,87.46,87.47,58473.0,69.5858,69.5858,69.3875,69.3954,58473.0
2019-11-13 09:55:00,87.46,87.52,87.4,87.43,67745.0,69.3875,69.4351,69.3399,69.3637,67745.0
2019-11-13 10:00:00,87.43,87.54,87.32,87.4,84233.0,69.3637,69.451,69.2764,69.3399,84233.0
2019-11-13 10:05:00,87.39,87.66,87.37,87.59,99242.0,69.332,69.5462,69.3161,69.4906,99242.0
2019-11-13 10:10:00,87.59,87.69,87.43,87.46,62855.0,69.4906,69.57,69.3637,69.3875,62855.0
2019-11-13 10:15:00,87.45,87.59,87.44,87.47,44760.0,69.3796,69.4906,69.3716,69.3954,44760.0
2019-11-13 10:20:00,87.47,87.52,87.38,87.4,45214.0,69.3954,69.4351,69.324,69.3399,45214.0
2019-11-13 10:25:00,87.39,87.54,87.31,87.41,63924.0,69.332,69.451,69.2685,69.3478,63924.0
2019-11-13 10:30:00,87.41,87.65,87.4,87.65,52614.0,69.3478,69.5382,69.3399,69.5382,52614.0
2019-11-13 10:35:00,87.63,87.68,87.53,87.61,42888.0,69.5224,69.562,69.443,69.5065,42888.0
2019-11-13 10:40:00,87.62,87.69,87.57,87.69,45590.0,69.5144,69.57,69.4748,69.57,45590.0
2019-11-13 10:45:00,87.7,87.93,87.64,87.85,52417.0,69.5779,69.7604,69.5303,69.6969,52417.0
2019-11-13 10:50:00,87.84,87.91,87.8,87.86,46315.0,69.689,69.7445,69.6572,69.7048,46315.0
2019-11-13 10:55:00,87.86,88.07,87.85,88.06,39501.0,69.7048,69.8714,69.6969,69.8635,39501.0
2019-11-13 11:00:00,88.06,88.11,88.02,88.03,37549.0,69.8635,69.9032,69.8318,69.8397,37549.0
2019-11-13 11:05:00,88.06,88.15,88.01,88.06,63203.0,69.8635,69.9349,69.8238,69.8635,63203.0
2019-11-13 11:10:00,88.04,88.12,87.98,88.12,72172.0,69.8476,69.9111,69.8,69.9111,72172.0
2019-11-13 11:15:00,88.11,88.19,88.01,88.1,75793.0,69.9032,69.9667,69.8238,69.8952,75793.0
2019-11-13 11:20:00,88.09,88.12,87.99,88.08,90458.0,69.8873,69.9111,69.808,69.8794,90458.0
2019-11-13 11:25:00,88.07,88.29,88.07,88.23,77989.0,69.8714,70.046,69.8714,69.9984,77989.0
2019-11-13 11:30:00,88.23,88.33,88.15,88.18,93202.0,69.9984,70.0777,69.9349,69.9587,93202.0
2019-11-13 11:35:00,88.18,88.29,88.15,88.29,46099.0,69.9587,70.046,69.9349,70.046,46099.0
2019-11-13 11:40:00,88.29,88.32,88.21,88.27,64361.0,70.046,70.0698,69.9825,70.0301,64361.0
2019-11-13 11:45:00,88.27,88.31,88.22,88.3,21207.0,70.0301,70.0619,69.9905,70.0539,21207.0
2019-11-13 11:50:00,88.3,88.39,88.25,88.36,22251.0,70.0539,70.1253,70.0143,70.1015,22251.0
2019-11-13 11:55:00,88.36,88.37,88.32,88.35,24492.0,70.1015,70.1095,70.0698,70.0936,24492.0
2019-11-13 12:00:00,88.34,88.37,88.3,88.31,19659.0,70.0857,70.1095,70.0539,70.0619,19659.0
2019-11-13 12:05:00,88.32,88.37,88.31,88.33,21149.0,70.0698,70.1095,70.0619,70.0777,21149.0
2019-11-13 12:10:00,88.34,88.36,88.3,88.31,76912.0,70.0857,70.1015,70.0539,70.0619,76912.0
2019-11-13 12:15:00,88.31,88.31,88.24,88.26,19999.0,70.0619,70.0619,70.0063,70.0222,19999.0
2019-11-13 12:20:00,88.25,88.37,88.23,88.35,29838.0,70.0143,70.1095,69.9984,70.0936,29838.0
2019-11-13 12:25:00,88.34,88.37,88.28,88.37,14589.0,70.0857,70.1095,70.0381,70.1095,14589.0
2019-11-13 12:30:00,88.36,88.38,88.26,88.27,40559.0,70.1015,70.1174,70.0222,70.0301,40559.0
2019-11-13 12:35:00,88.27,88.32,88.25,88.31,16090.0,70.0301,70.0698,70.0143,70.0619,16090.0
2019-11-13 12:40:00,88.3,88.43,88.3,88.36,37073.0,70.0539,70.1571,70.0539,70.1015,37073.0
2019-11-13 12:45:00,88.36,88.44,88.35,88.43,38934.0,70.1015,70.165,70.0936,70.1571,38934.0
2019-11-13 12:50:00,88.42,88.45,88.39,88.44,28955.0,70.1491,70.1729,70.1253,70.165,28955.0
2019-11-13 12:55:00,88.44,88.47,88.42,88.45,18438.0,70.165,70.1888,70.1491,70.1729,18438.0
2019-11-13 13:00:00,88.44,88.48,88.4,88.42,34768.0,70.165,70.1967,70.1333,70.1491,34768.0
2019-11-13 13:05:00,88.41,88.43,88.32,88.41,23988.0,70.1412,70.1571,70.0698,70.1412,23988.0
2019-11-13 13:10:00,88.42,88.46,88.37,88.42,30981.0,70.1491,70.1809,70.1095,70.1491,30981.0
2019-11-13 13:15:00,88.42,88.42,88.35,88.36,11957.0,70.1491,70.1491,70.0936,70.1015,11957.0
2019-11-13 13:20:00,88.36,88.38,88.3,88.33,29045.0,70.1015,70.1174,70.0539,70.0777,29045.0
2019-11-13 13:25:00,88.33,88.41,88.33,88.37,13251.0,70.0777,70.1412,70.0777,70.1095,13251.0
2019-11-13 13:30:00,88.36,88.4,88.32,88.36,38345.0,70.1015,70.1333,70.0698,70.1015,38345.0
2019-11-13 13:35:00,88.37,88.41,88.36,88.4,29785.0,70.1095,70.1412,70.1015,70.1333,29785.0
2019-11-13 13:40:00,88.39,88.4,88.35,88.4,25536.0,70.1253,70.1333,70.0936,70.1333,25536.0
2019-11-13 13:45:00,88.4,88.4,88.35,88.37,20158.0,70.1333,70.1333,70.0936,70.1095,20158.0
2019-11-13 13:50:00,88.37,88.43,88.36,88.43,22356.0,70.1095,70.1571,70.1015,70.1571,22356.0
2019-11-13 13:55:00,88.43,88.43,88.31,88.4,25073.0,70.1571,70.1571,70.0619,70.1333,25073.0
2019-11-13 14:00:00,88.4,88.47,88.37,88.45,16863.0,70.1333,70.1888,70.1095,70.1729,16863.0
2019-11-13 14:05:00,88.46,88.56,88.45,88.55,26988.0,70.1809,70.2602,70.1729,70.2523,26988.0
2019-11-13 14:10:00,88.55,88.56,88.52,88.56,15409.0,70.2523,70.2602,70.2285,70.2602,15409.0
2019-11-13 14:15:00,88.55,88.56,88.51,88.53,22591.0,70.2523,70.2602,70.2205,70.2364,22591.0
2019-11-13 14:20:00,88.53,88.54,88.49,88.52,19586.0,70.2364,70.2443,70.2047,70.2285,19586.0
2019-11-13 14:25:00,88.52,88.58,88.49,88.57,51725.0,70.2285,70.2761,70.2047,70.2681,51725.0
2019-11-13 14:30:00,88.57,88.61,88.54,88.59,52983.0,70.2681,70.2999,70.2443,70.284,52983.0
2019-11-13 14:35:00,88.6,88.6,88.54,88.59,42022.0,70.2919,70.2919,70.2443,70.284,42022.0
2019-11-13 14:40:00,88.59,88.62,88.54,88.59,30519.0,70.284,70.3078,70.2443,70.284,30519.0
2019-11-13 14:45:00,88.59,88.61,88.56,88.57,29625.0,70.284,70.2999,70.2602,70.2681,29625.0
2019-11-13 14:50:00,88.57,88.65,88.56,88.64,18405.0,70.2681,70.3316,70.2602,70.3237,18405.0
2019-11-13 14:55:00,88.64,88.67,88.62,88.67,30841.0,70.3237,70.3475,70.3078,70.3475,30841.0
2019-11-13 15:00:00,88.66,88.66,88.58,88.62,24869.0,70.3395,70.3395,70.2761,70.3078,24869.0
2019-11-13 15:05:00,88.63,88.65,88.59,88.61,32718.0,70.3157,70.3316,70.284,70.2999,32718.0
2019-11-13 15:10:00,88.61,88.64,88.55,88.55,57948.0,70.2999,70.3237,70.2523,70.2523,57948.0
2019-11-13 15:15:00,88.55,88.6,88.54,88.59,28049.0,70.2523,70.2919,70.2443,70.284,28049.0
2019-11-13 15:20:00,88.59,88.64,88.59,88.62,23624.0,70.284,70.3237,70.284,70.3078,23624.0
2019-11-13 15:25:00,88.64,88.69,88.59,88.65,38385.0,70.3237,70.3633,70.284,70.3316,38385.0
2019-11-13 15:30:00,88.66,88.69,88.59,88.63,36523.0,70.3395,70.3633,70.284,70.3157,36523.0
2019-11-13 15:35:00,88.63,88.68,88.61,88.62,37542.0,70.3157,70.3554,70.2999,70.3078,37542.0
2019-11-13 15:40:00,88.61,88.67,88.59,88.65,52302.0,70.2999,70.3475,70.284,70.3316,52302.0
2019-11-13 15:45:00,88.65,88.65,88.52,88.53,103439.0,70.3316,70.3316,70.2285,70.2364,103439.0
2019-11-13 15:50:00,88.52,88.52,88.32,88.34,164676.0,70.2285,70.2285,70.0698,70.0857,164676.0
2019-11-13 15:55:00,88.35,88.57,88.33,88.54,292342.0,70.0936,70.2681,70.0777,70.2443,292342.0
2019-11-14 09:30:00,87.7,87.87,87.55,87.64,114085.0,70.323,70.4593,70.2027,70.2748,114085.0
2019-11-14 09:35:00,87.54,87.84,87.52,87.79,37537.0,70.1947,70.4352,70.1786,70.3951,37537.0
2019-11-14 09:40:00,87.78,87.97,87.74,87.93,39027.0,70.3871,70.5395,70.355,70.5074,39027.0
2019-11-14 09:45:00,87.93,88.12,87.9,88.06,38128.0,70.5074,70.6597,70.4833,70.6116,38128.0
2019-11-14 09:50:00,88.07,88.16,88.0,88.12,31748.0,70.6196,70.6918,70.5635,70.6597,31748.0
2019-11-14 09:55:00,88.11,88.32,88.1,88.28,46076.0,70.6517,70.8201,70.6437,70.788,46076.0
2019-11-14 10:00:00,88.33,88.39,88.17,88.23,33246.0,70.8281,70.8762,70.6998,70.7479,33246.0
2019-11-14 10:05:00,88.22,88.38,88.16,88.38,90842.0,70.7399,70.8682,70.6918,70.8682,90842.0
2019-11-14 10:10:00,88.38,88.4,88.28,88.32,27308.0,70.8682,70.8843,70.788,70.8201,27308.0
2019-11-14 10:15:00,88.33,88.37,88.19,88.28,29644.0,70.8281,70.8602,70.7159,70.788,29644.0
2019-11-14 10:20:00,88.27,88.39,88.26,88.39,26770.0,70.78,70.8762,70.772,70.8762,26770.0
2019-11-14 10:25:00,88.39,88.49,88.39,88.47,22399.0,70.8762,70.9564,70.8762,70.9404,22399.0
2019-11-14 10:30:00,88.46,88.52,88.45,88.48,18521.0,70.9324,70.9805,70.9244,70.9484,18521.0
2019-11-14 10:35:00,88.48,88.52,88.4,88.43,32762.0,70.9484,70.9805,70.8843,70.9083,32762.0
2019-11-14 10:40:00,88.43,88.55,88.42,88.55,23223.0,70.9083,71.0045,70.9003,71.0045,23223.0
2019-11-14 10:45:00,88.54,88.62,88.51,88.55,34942.0,70.9965,71.0607,70.9725,71.0045,34942.0
2019-11-14 10:50:00,88.53,88.6,88.47,88.59,35118.0,70.9885,71.0446,70.9404,71.0366,35118.0
2019-11-14 10:55:00,88.58,88.73,88.58,88.73,22176.0,71.0286,71.1489,71.0286,71.1489,22176.0
2019-11-14 11:00:00,88.74,88.82,88.66,88.71,34790.0,71.1569,71.221,71.0927,71.1328,34790.0
2019-11-14 11:05:00,88.71,88.81,88.61,88.62,30715.0,71.1328,71.213,71.0526,71.0607,30715.0
2019-11-14 11:10:00,88.63,88.7,88.59,88.64,10325.0,71.0687,71.1248,71.0366,71.0767,10325.0
2019-11-14 11:15:00,88.64,88.66,88.59,88.61,21141.0,71.0767,71.0927,71.0366,71.0526,21141.0
2019-11-14 11:20:00,88.61,88.72,88.55,88.64,54285.0,71.0526,71.1409,71.0045,71.0767,54285.0
2019-11-14 11:25:00,88.65,88.71,88.61,88.61,18190.0,71.0847,71.1328,71.0526,71.0526,18190.0
2019-11-14 11:30:00,88.61,88.62,88.46,88.54,35078.0,71.0526,71.0607,70.9324,70.9965,35078.0
2019-11-14 11:35:00,88.55,88.59,88.48,88.5,22280.0,71.0045,71.0366,70.9484,70.9644,22280.0
2019-11-14 11:40:00,88.51,88.6,88.47,88.58,117448.0,70.9725,71.0446,70.9404,71.0286,117448.0
2019-11-14 11:45:00,88.59,88.61,88.49,88.5,49191.0,71.0366,71.0526,70.9564,70.9644,49191.0
2019-11-14 11:50:00,88.51,88.62,88.51,88.58,89924.0,70.9725,71.0607,70.9725,71.0286,89924.0
2019-11-14 11:55:00,88.56,88.62,88.55,88.6,10666.0,71.0126,71.0607,71.0045,71.0446,10666.0
2019-11-14 12:00:00,88.62,88.65,88.58,88.6,33727.0,71.0607,71.0847,71.0286,71.0446,33727.0
2019-11-14 12:05:00,88.61,88.67,88.59,88.66,74071.0,71.0526,71.1008,71.0366,71.0927,74071.0
2019-11-14 12:10:00,88.65,88.66,88.46,88.51,15804.0,71.0847,71.0927,70.9324,70.9725,15804.0
2019-11-14 12:15:00,88.51,88.56,88.49,88.56,11470.0,70.9725,71.0126,70.9564,71.0126,11470.0
2019-11-14 12:20:00,88.55,88.56,88.46,88.49,18992.0,71.0045,71.0126,70.9324,70.9564,18992.0
2019-11-14 12:25:00,88.49,88.55,88.37,88.39,36670.0,70.9564,71.0045,70.8602,70.8762,36670.0
2019-11-14 12:30:00,88.4,88.56,88.4,88.53,18781.0,70.8843,71.0126,70.8843,70.9885,18781.0
2019-11-14 12:35:00,88.52,88.58,88.49,88.57,15392.0,70.9805,71.0286,70.9564,71.0206,15392.0
2019-11-14 12:40:00,88.56,88.68,88.52,88.65,66928.0,71.0126,71.1088,70.9805,71.0847,66928.0
2019-11-14 12:45:00,88.64,88.65,88.52,88.54,21765.0,71.0767,71.0847,70.9805,70.9965,21765.0
2019-11-14 12:50:00,88.55,88.61,88.54,88.57,23565.0,71.0045,71.0526,70.9965,71.0206,23565.0
2019-11-14 12:55:00,88.57,88.59,88.49,88.56,34767.0,71.0206,71.0366,70.9564,71.0126,34767.0
2019-11-14 13:00:00,88.56,88.56,88.46,88.49,17683.0,71.0126,71.0126,70.9324,70.9564,17683.0
2019-11-14 13:05:00,88.47,88.55,88.45,88.52,18645.0,70.9404,71.0045,70.9244,70.9805,18645.0
2019-11-14 13:10:00,88.55,88.55,88.46,88.46,9485.0,71.0045,71.0045,70.9324,70.9324,9485.0
2019-11-14 13:15:00,88.47,88.5,88.43,88.48,14713.0,70.9404,70.9644,70.9083,70.9484,14713.0
2019-11-14 13:20:00,88.49,88.49,88.41,88.42,9871.0,70.9564,70.9564,70.8923,70.9003,9871.0
2019-11-14 13:25:00,88.41,88.42,88.26,88.29,62608.0,70.8923,70.9003,70.772,70.7961,62608.0
2019-11-14 13:30:00,88.3,88.35,88.29,88.35,16212.0,70.8041,70.8442,70.7961,70.8442,16212.0
2019-11-14 13:35:00,88.34,88.4,88.32,88.4,17143.0,70.8361,70.8843,70.8201,70.8843,17143.0
2019-11-14 13:40:00,88.39,88.4,88.32,88.35,12857.0,70.8762,70.8843,70.8201,70.8442,12857.0
2019-11-14 13:45:00,88.35,88.4,88.3,88.32,12253.0,70.8442,70.8843,70.8041,70.8201,12253.0
2019-11-14 13:50:00,88.3,88.32,88.18,88.21,33044.0,70.8041,70.8201,70.7079,70.7319,33044.0
2019-11-14 13:55:00,88.22,88.25,88.1,88.23,23326.0,70.7399,70.764,70.6437,70.7479,23326.0
2019-11-14 14:00:00,88.23,88.35,88.21,88.33,17812.0,70.7479,70.8442,70.7319,70.8281,17812.0
2019-11-14 14:05:00,88.35,88.37,88.27,88.36,28619.0,70.8442,70.8602,70.78,70.8522,28619.0
2019-11-14 14:10:00,88.38,88.4,88.31,88.33,19106.0,70.8682,70.8843,70.8121,70.8281,19106.0
2019-11-14 14:15:00,88.34,88.39,88.29,88.29,27588.0,70.8361,70.8762,70.7961,70.7961,27588.0
2019-11-14 14:20:00,88.29,88.35,88.28,88.29,13596.0,70.7961,70.8442,70.788,70.7961,13596.0
2019-11-14 14:25:00,88.3,88.38,88.29,88.36,18047.0,70.8041,70.8682,70.7961,70.8522,18047.0
2019-11-14 14:30:00,88.36,88.4,88.3,88.3,17179.0,70.8522,70.8843,70.8041,70.8041,17179.0
2019-11-14 14:35:00,88.3,88.32,88.21,88.27,15662.0,70.8041,70.8201,70.7319,70.78,15662.0
2019-11-14 14:40:00,88.28,88.37,88.22,88.31,13592.0,70.788,70.8602,70.7399,70.8121,13592.0
2019-11-14 14:45:00,88.31,88.39,88.3,88.38,12054.0,70.8121,70.8762,70.8041,70.8682,12054.0
2019-11-14 14:50:00,88.39,88.39,88.34,88.39,11122.0,70.8762,70.8762,70.8361,70.8762,11122.0
2019-11-14 14:55:00,88.39,88.39,88.34,88.37,15894.0,70.8762,70.8762,70.8361,70.8602,15894.0
2019-11-14 15:00:00,88.36,88.4,88.3,88.37,20310.0,70.8522,70.8843,70.8041,70.8602,20310.0
2019-11-14 15:05:00,88.37,88.4,88.29,88.3,21762.0,70.8602,70.8843,70.7961,70.8041,21762.0
2019-11-14 15:10:00,88.3,88.35,88.14,88.15,32836.0,70.8041,70.8442,70.6758,70.6838,32836.0
2019-11-14 15:15:00,88.16,88.21,88.11,88.21,38666.0,70.6918,70.7319,70.6517,70.7319,38666.0
2019-11-14 15:20:00,88.22,88.25,88.18,88.19,16245.0,70.7399,70.764,70.7079,70.7159,16245.0
2019-11-14 15:25:00,88.2,88.24,88.16,88.23,14581.0,70.7239,70.756,70.6918,70.7479,14581.0
2019-11-14 15:30:00,88.22,88.24,88.15,88.17,34819.0,70.7399,70.756,70.6838,70.6998,34819.0
2019-11-14 15:35:00,88.18,88.19,88.1,88.16,36129.0,70.7079,70.7159,70.6437,70.6918,36129.0
2019-11-14 15:40:00,88.17,88.28,88.17,88.22,33015.0,70.6998,70.788,70.6998,70.7399,33015.0
2019-11-14 15:45:00,88.22,88.22,88.15,88.17,42164.0,70.7399,70.7399,70.6838,70.6998,42164.0
2019-11-14 15:50:00,88.17,88.3,88.11,88.15,58099.0,70.6998,70.8041,70.6517,70.6838,58099.0
2019-11-14 15:55:00,88.16,88.3,88.15,88.27,367390.0,70.6918,70.8041,70.6838,70.78,367390.0
2019-11-15 09:30:00,88.64,88.64,88.09,88.24,181893.0,71.0767,71.0767,70.6357,70.756,181893.0
2019-11-15 09:35:00,88.26,88.71,88.22,88.63,99884.0,70.772,71.1328,70.7399,71.0687,99884.0
2019-11-15 09:40:00,88.64,88.64,88.47,88.53,60384.0,71.0767,71.0767,70.9404,70.9885,60384.0
2019-11-15 09:45:00,88.51,88.63,88.46,88.46,27393.0,70.9725,71.0687,70.9324,70.9324,27393.0
2019-11-15 09:50:00,88.45,88.51,88.41,88.49,57223.0,70.9244,70.9725,70.8923,70.9564,57223.0
2019-11-15 09:55:00,88.48,88.55,88.46,88.48,30307.0,70.9484,71.0045,70.9324,70.9484,30307.0
2019-11-15 10:00:00,88.48,88.62,88.46,88.49,35941.0,70.9484,71.0607,70.9324,70.9564,35941.0
2019-11-15 10:05:00,88.48,88.5,88.27,88.38,36018.0,70.9484,70.9644,70.78,70.8682,36018.0
2019-11-15 10:10:00,88.38,88.59,88.38,88.54,50877.0,70.8682,71.0366,70.8682,70.9965,50877.0
2019-11-15 10:15:00,88.54,88.57,88.5,88.56,35075.0,70.9965,71.0206,70.9644,71.0126,35075.0
2019-11-15 10:20:00,88.55,88.56,88.41,88.44,20707.0,71.0045,71.0126,70.8923,70.9163,20707.0
2019-11-15 10:25:00,88.45,88.51,88.43,88.49,16536.0,70.9244,70.9725,70.9083,70.9564,16536.0
2019-11-15 10:30:00,88.46,88.51,88.44,88.5,22851.0,70.9324,70.9725,70.9163,70.9644,22851.0
2019-11-15 10:35:00,88.51,88.59,88.45,88.51,65902.0,70.9725,71.0366,70.9244,70.9725,65902.0
2019-11-15 10:40:00,88.51,88.6,88.49,88.56,16115.0,70.9725,71.0446,70.9564,71.0126,16115.0
2019-11-15 10:45:00,88.56,88.62,88.48,88.62,55728.0,71.0126,71.0607,70.9484,71.0607,55728.0
2019-11-15 10:50:00,88.62,88.7,88.61,88.65,38270.0,71.0607,71.1248,71.0526,71.0847,38270.0
2019-11-15 10:55:00,88.64,88.72,88.64,88.68,19790.0,71.0767,71.1409,71.0767,71.1088,19790.0
2019-11-15 11:00:00,88.67,88.68,88.5,88.52,15379.0,71.1008,71.1088,70.9644,70.9805,15379.0
2019-11-15 11:05:00,88.52,88.6,88.49,88.51,16277.0,70.9805,71.0446,70.9564,70.9725,16277.0
2019-11-15 11:10:00,88.53,88.57,88.51,88.53,21936.0,70.9885,71.0206,70.9725,70.9885,21936.0
2019-11-15 11:15:00,88.53,88.53,88.48,88.49,43232.0,70.9885,70.9885,70.9484,70.9564,43232.0
2019-11-15 11:20:00,88.49,88.55,88.48,88.51,14189.0,70.9564,71.0045,70.9484,70.9725,14189.0
2019-11-15 11:25:00,88.52,88.59,88.49,88.59,24483.0,70.9805,71.0366,70.9564,71.0366,24483.0
2019-11-15 11:30:00,88.6,88.61,88.53,88.59,31143.0,71.0446,71.0526,70.9885,71.0366,31143.0
2019-11-15 11:35:00,88.56,88.59,88.53,88.55,21358.0,71.0126,71.0366,70.9885,71.0045,21358.0
2019-11-15 11:40:00,88.54,88.54,88.49,88.52,12067.0,70.9965,70.9965,70.9564,70.9805,12067.0
2019-11-15 11:45:00,88.53,88.56,88.52,88.55,14751.0,70.9885,71.0126,70.9805,71.0045,14751.0
2019-11-15 11:50:00,88.56,88.59,88.52,88.53,13190.0,71.0126,71.0366,70.9805,70.9885,13190.0
2019-11-15 11:55:00,88.53,88.55,88.51,88.52,14514.0,70.9885,71.0045,70.9725,70.9805,14514.0
2019-11-15 12:00:00,88.51,88.55,88.5,88.5,11511.0,70.9725,71.0045,70.9644,70.9644,11511.0
2019-11-15 12:05:00,88.5,88.51,88.41,88.42,24022.0,70.9644,70.9725,70.8923,70.9003,24022.0
2019-11-15 12:10:00,88.41,88.49,88.41,88.47,11816.0,70.8923,70.9564,70.8923,70.9404,11816.0
2019-11-15 12:15:00,88.48,88.53,88.46,88.47,18003.0,70.9484,70.9885,70.9324,70.9404,18003.0
2019-11-15 12:20:00,88.47,88.48,88.42,88.44,14280.0,70.9404,70.9484,70.9003,70.9163,14280.0
2019-11-15 12:25:00,88.43,88.52,88.43,88.48,16603.0,70.9083,70.9805,70.9083,70.9484,16603.0
2019-11-15 12:30:00,88.48,88.48,88.43,88.44,7021.0,70.9484,70.9484,70.9083,70.9163,7021.0
2019-11-15 12:35:00,88.44,88.51,88.42,88.49,13047.0,70.9163,70.9725,70.9003,70.9564,13047.0
2019-11-15 12:40:00,88.5,88.52,88.46,88.48,11070.0,70.9644,70.9805,70.9324,70.9484,11070.0
2019-11-15 12:45:00,88.49,88.49,88.45,88.46,20593.0,70.9564,70.9564,70.9244,70.9324,20593.0
2019-11-15 12:50:00,88.47,88.5,88.45,88.45,9754.0,70.9404,70.9644,70.9244,70.9244,9754.0
2019-11-15 12:55:00,88.46,88.47,88.4,88.43,6589.0,70.9324,70.9404,70.8843,70.9083,6589.0
2019-11-15 13:00:00,88.43,88.48,88.39,88.43,13717.0,70.9083,70.9484,70.8762,70.9083,13717.0
2019-11-15 13:05:00,88.43,88.48,88.43,88.46,11625.0,70.9083,70.9484,70.9083,70.9324,11625.0
2019-11-15 13:10:00,88.46,88.48,88.43,88.43,9731.0,70.9324,70.9484,70.9083,70.9083,9731.0
2019-11-15 13:15:00,88.43,88.5,88.41,88.47,31498.0,70.9083,70.9644,70.8923,70.9404,31498.0
2019-11-15 13:20:00,88.47,88.58,88.45,88.54,20016.0,70.9404,71.0286,70.9244,70.9965,20016.0
2019-11-15 13:25:00,88.54,88.57,88.51,88.51,12721.0,70.9965,71.0206,70.9725,70.9725,12721.0
2019-11-15 13:30:00,88.52,88.52,88.38,88.41,32110.0,70.9805,70.9805,70.8682,70.8923,32110.0
2019-11-15 13:35:00,88.42,88.43,88.39,88.41,19533.0,70.9003,70.9083,70.8762,70.8923,19533.0
2019-11-15 13:40:00,88.42,88.49,88.41,88.48,11441.0,70.9003,70.9564,70.8923,70.9484,11441.0
2019-11-15 13:45:00,88.48,88.54,88.48,88.54,14320.0,70.9484,70.9965,70.9484,70.9965,14320.0
2019-11-15 13:50:00,88.56,88.58,88.54,88.58,13962.0,71.0126,71.0286,70.9965,71.0286,13962.0
2019-11-15 13:55:00,88.58,88.59,88.49,88.5,19778.0,71.0286,71.0366,70.9564,70.9644,19778.0
2019-11-15 14:00:00,88.49,88.5,88.4,88.41,23339.0,70.9564,70.9644,70.8843,70.8923,23339.0
2019-11-15 14:05:00,88.4,88.49,88.39,88.49,30886.0,70.8843,70.9564,70.8762,70.9564,30886.0
2019-11-15 14:10:00,88.49,88.56,88.48,88.56,10902.0,70.9564,71.0126,70.9484,71.0126,10902.0
2019-11-15 14:15:00,88.56,88.66,88.56,88.63,25995.0,71.0126,71.0927,71.0126,71.0687,25995.0
2019-11-15 14:20:00,88.64,88.67,88.61,88.61,13945.0,71.0767,71.1008,71.0526,71.0526,13945.0
2019-11-15 14:25:00,88.6,88.63,88.57,88.59,17340.0,71.0446,71.0687,71.0206,71.0366,17340.0
2019-11-15 14:30:00,88.6,88.63,88.58,88.61,13120.0,71.0446,71.0687,71.0286,71.0526,13120.0
2019-11-15 14:35:00,88.61,88.61,88.55,88.57,10806.0,71.0526,71.0526,71.0045,71.0206,10806.0
2019-11-15 14:40:00,88.58,88.59,88.54,88.56,20266.0,71.0286,71.0366,70.9965,71.0126,20266.0
2019-11-15 14:45:00,88.56,88.57,88.48,88.51,13848.0,71.0126,71.0206,70.9484,70.9725,13848.0
2019-11-15 14:50:00,88.52,88.55,88.51,88.53,11840.0,70.9805,71.0045,70.9725,70.9885,11840.0
2019-11-15 14:55:00,88.52,88.52,88.45,88.46,24944.0,70.9805,70.9805,70.9244,70.9324,24944.0
2019-11-15 15:00:00,88.46,88.52,88.46,88.51,14633.0,70.9324,70.9805,70.9324,70.9725,14633.0
2019-11-15 15:05:00,88.52,88.57,88.51,88.53,20181.0,70.9805,71.0206,70.9725,70.9885,20181.0
2019-11-15 15:10:00,88.53,88.57,88.52,88.55,19693.0,70.9885,71.0206,70.9805,71.0045,19693.0
2019-11-15 15:15:00,88.55,88.58,88.54,88.56,24582.0,71.0045,71.0286,70.9965,71.0126,24582.0
2019-11-15 15:20:00,88.56,88.56,88.52,88.55,21812.0,71.0126,71.0126,70.9805,71.0045,21812.0
2019-11-15 15:25:00,88.55,88.56,88.5,88.55,17323.0,71.0045,71.0126,70.9644,71.0045,17323.0
2019-11-15 15:30:00,88.54,88.57,88.52,88.55,22827.0,70.9965,71.0206,70.9805,71.0045,22827.0
2019-11-15 15:35:00,88.55,88.57,88.52,88.53,30660.0,71.0045,71.0206,70.9805,70.9885,30660.0
2019-11-15 15:40:00,88.53,88.55,88.48,88.55,39554.0,70.9885,71.0045,70.9484,71.0045,39554.0
2019-11-15 15:45:00,88.55,88.57,88.52,88.54,58397.0,71.0045,71.0206,70.9805,70.9965,58397.0
2019-11-15 15:50:00,88.54,88.6,88.53,88.56,104749.0,70.9965,71.0446,70.9885,71.0126,104749.0
2019-11-15 15:55:00,88.55,88.6,88.51,88.58,235107.0,71.0045,71.0446,70.9725,71.0286,235107.0
2019-11-18 09:30:00,88.9,88.99,88.84,88.91,56460.0,71.2852,71.3574,71.2371,71.2932,56460.0
2019-11-18 09:35:00,88.91,89.15,88.82,89.13,70198.0,71.2932,71.4857,71.221,71.4696,70198.0
2019-11-18 09:40:00,89.11,89.17,89.0,89.15,65741.0,71.4536,71.5017,71.3654,71.4857,65741.0
2019-11-18 09:45:00,89.14,89.28,89.13,89.25,38434.0,71.4776,71.5899,71.4696,71.5658,38434.0
2019-11-18 09:50:00,89.24,89.42,89.19,89.19,51834.0,71.5578,71.7022,71.5177,71.5177,51834.0
2019-11-18 09:55:00,89.21,89.28,89.18,89.2,41560.0,71.5338,71.5899,71.5097,71.5257,41560.0
2019-11-18 10:00:00,89.2,89.27,89.12,89.22,30491.0,71.5257,71.5819,71.4616,71.5418,30491.0
2019-11-18 10:05:00,89.24,89.34,89.18,89.29,30906.0,71.5578,71.638,71.5097,71.5979,30906.0
2019-11-18 10:10:00,89.28,89.31,89.18,89.24,17112.0,71.5899,71.614,71.5097,71.5578,17112.0
2019-11-18 10:15:00,89.24,89.34,89.23,89.32,15492.0,71.5578,71.638,71.5498,71.622,15492.0
2019-11-18 10:20:00,89.32,89.47,89.32,89.4,23851.0,71.622,71.7422,71.622,71.6861,23851.0
2019-11-18 10:25:00,89.4,89.45,89.32,89.34,17591.0,71.6861,71.7262,71.622,71.638,17591.0
2019-11-18 10:30:00,89.35,89.41,89.34,89.39,31414.0,71.646,71.6941,71.638,71.6781,31414.0
2019-11-18 10:35:00,89.39,89.51,89.31,89.5,24183.0,71.6781,71.7743,71.614,71.7663,24183.0
2019-11-18 10:40:00,89.5,89.52,89.44,89.49,14237.0,71.7663,71.7823,71.7182,71.7583,14237.0
2019-11-18 10:45:00,89.5,89.68,89.48,89.68,27172.0,71.7663,71.9106,71.7503,71.9106,27172.0
2019-11-18 10:50:00,89.68,89.72,89.64,89.65,30361.0,71.9106,71.9427,71.8786,71.8866,30361.0
2019-11-18 10:55:00,89.63,89.68,89.59,89.66,16177.0,71.8705,71.9106,71.8385,71.8946,16177.0
2019-11-18 11:00:00,89.64,89.66,89.56,89.58,14901.0,71.8786,71.8946,71.8144,71.8305,14901.0
2019-11-18 11:05:00,89.59,89.64,89.56,89.61,18530.0,71.8385,71.8786,71.8144,71.8545,18530.0
2019-11-18 11:10:00,89.58,89.58,89.4,89.56,20364.0,71.8305,71.8305,71.6861,71.8144,20364.0
2019-11-18 11:15:00,89.58,89.6,89.51,89.52,7759.0,71.8305,71.8465,71.7743,71.7823,7759.0
2019-11-18 11:20:00,89.53,89.59,89.49,89.53,16954.0,71.7904,71.8385,71.7583,71.7904,16954.0
2019-11-18 11:25:00,89.53,89.54,89.46,89.49,21912.0,71.7904,71.7984,71.7342,71.7583,21912.0
2019-11-18 11:30:00,89.48,89.48,89.41,89.45,22603.0,71.7503,71.7503,71.6941,71.7262,22603.0
2019-11-18 11:35:00,89.45,89.53,89.45,89.53,11813.0,71.7262,71.7904,71.7262,71.7904,11813.0
2019-11-18 11:40:00,89.56,89.57,89.49,89.52,18549.0,71.8144,71.8224,71.7583,71.7823,18549.0
2019-11-18 11:45:00,89.48,89.52,89.42,89.5,18619.0,71.7503,71.7823,71.7022,71.7663,18619.0
2019-11-18 11:50:00,89.49,89.61,89.49,89.6,11947.0,71.7583,71.8545,71.7583,71.8465,11947.0
2019-11-18 11:55:00,89.59,89.6,89.49,89.5,11945.0,71.8385,71.8465,71.7583,71.7663,11945.0
2019-11-18 12:00:00,89.5,89.57,89.48,89.53,6588.0,71.7663,71.8224,71.7503,71.7904,6588.0
2019-11-18 12:05:00,89.53,89.61,89.53,89.58,8974.0,71.7904,71.8545,71.7904,71.8305,8974.0
2019-11-18 12:10:00,89.57,89.58,89.5,89.54,13006.0,71.8224,71.8305,71.7663,71.7984,13006.0
2019-11-18 12:15:00,89.55,89.61,89.52,89.61,47604.0,71.8064,71.8545,71.7823,71.8545,47604.0
2019-11-18 12:20:00,89.61,89.64,89.57,89.61,24144.0,71.8545,71.8786,71.8224,71.8545,24144.0
2019-11-18 12:25:00,89.61,89.64,89.56,89.63,45547.0,71.8545,71.8786,71.8144,71.8705,45547.0
2019-11-18 12:30:00,89.64,89.67,89.6,89.63,52786.0,71.8786,71.9026,71.8465,71.8705,52786.0
2019-11-18 12:35:00,89.62,89.65,89.54,89.56,28897.0,71.8625,71.8866,71.7984,71.8144,28897.0
2019-11-18 12:40:00,89.56,89.58,89.51,89.54,12121.0,71.8144,71.8305,71.7743,71.7984,12121.0
2019-11-18 12:45:00,89.53,89.56,89.51,89.55,10298.0,71.7904,71.8144,71.7743,71.8064,10298.0
2019-11-18 12:50:00,89.55,89.58,89.52,89.53,12615.0,71.8064,71.8305,71.7823,71.7904,12615.0
2019-11-18 12:55:00,89.53,89.53,89.5,89.51,8277.0,71.7904,71.7904,71.7663,71.7743,8277.0
2019-11-18 13:00:00,89.52,89.54,89.48,89.5,9074.0,71.7823,71.7984,71.7503,71.7663,9074.0
2019-11-18 13:05:00,89.5,89.51,89.46,89.48,11847.0,71.7663,71.7743,71.7342,71.7503,11847.0
2019-11-18 13:10:00,89.49,89.59,89.48,89.54,18394.0,71.7583,71.8385,71.7503,71.7984,18394.0
2019-11-18 13:15:00,89.54,89.54,89.48,89.49,14210.0,71.7984,71.7984,71.7503,71.7583,14210.0
2019-11-18 13:20:00,89.49,89.5,89.35,89.38,18050.0,71.7583,71.7663,71.646,71.6701,18050.0
2019-11-18 13:25:00,89.38,89.43,89.37,89.42,8787.0,71.6701,71.7102,71.6621,71.7022,8787.0
2019-11-18 13:30:00,89.42,89.46,89.4,89.4,9194.0,71.7022,71.7342,71.6861,71.6861,9194.0
2019-11-18 13:35:00,89.41,89.44,89.4,89.42,14661.0,71.6941,71.7182,71.6861,71.7022,14661.0
2019-11-18 13:40:00,89.42,89.43,89.39,89.43,10447.0,71.7022,71.7102,71.6781,71.7102,10447.0
2019-11-18 13:45:00,89.44,89.47,89.39,89.4,11584.0,71.7182,71.7422,71.6781,71.6861,11584.0
2019-11-18 13:50:00,89.4,89.45,89.37,89.39,10893.0,71.6861,71.7262,71.6621,71.6781,10893.0
2019-11-18 13:55:00,89.4,89.45,89.4,89.41,15120.0,71.6861,71.7262,71.6861,71.6941,15120.0
2019-11-18 14:00:00,89.43,89.44,89.34,89.35,12435.0,71.7102,71.7182,71.638,71.646,12435.0
2019-11-18 14:05:00,89.34,89.39,89.33,89.35,11050.0,71.638,71.6781,71.63,71.646,11050.0
2019-11-18 14:10:00,89.34,89.37,89.34,89.35,9059.0,71.638,71.6621,71.638,71.646,9059.0
2019-11-18 14:15:00,89.34,89.35,89.24,89.24,14305.0,71.638,71.646,71.5578,71.5578,14305.0
2019-11-18 14:20:00,89.25,89.26,89.21,89.23,21788.0,71.5658,71.5739,71.5338,71.5498,21788.0
2019-11-18 14:25:00,89.22,89.26,89.17,89.18,15852.0,71.5418,71.5739,71.5017,71.5097,15852.0
2019-11-18 14:30:00,89.17,89.3,89.17,89.29,10148.0,71.5017,71.6059,71.5017,71.5979,10148.0
2019-11-18 14:35:00,89.32,89.36,89.24,89.26,9504.0,71.622,71.654,71.5578,71.5739,9504.0
2019-11-18 14:40:00,89.24,89.27,89.21,89.22,13016.0,71.5578,71.5819,71.5338,71.5418,13016.0
2019-11-18 14:45:00,89.23,89.23,89.16,89.16,12863.0,71.5498,71.5498,71.4937,71.4937,12863.0
2019-11-18 14:50:00,89.17,89.23,89.15,89.22,13979.0,71.5017,71.5498,71.4857,71.5418,13979.0
2019-11-18 14:55:00,89.24,89.24,89.19,89.2,12558.0,71.5578,71.5578,71.5177,71.5257,12558.0
2019-11-18 15:00:00,89.21,89.21,89.11,89.14,24954.0,71.5338,71.5338,71.4536,71.4776,24954.0
2019-11-18 15:05:00,89.15,89.21,89.14,89.16,15456.0,71.4857,71.5338,71.4776,71.4937,15456.0
2019-11-18 15:10:00,89.16,89.17,88.98,89.0,53302.0,71.4937,71.5017,71.3493,71.3654,53302.0
2019-11-18 15:15:00,89.0,89.01,88.92,88.92,40032.0,71.3654,71.3734,71.3012,71.3012,40032.0
2019-11-18 15:20:00,88.93,88.94,88.77,88.78,54958.0,71.3092,71.3173,71.1809,71.189,54958.0
2019-11-18 15:25:00,88.77,88.78,88.66,88.66,45633.0,71.1809,71.189,71.0927,71.0927,45633.0
2019-11-18 15:30:00,88.65,88.66,88.44,88.53,105262.0,71.0847,71.0927,70.9163,70.9885,105262.0
2019-11-18 15:35:00,88.52,88.64,88.51,88.62,60646.0,70.9805,71.0767,70.9725,71.0607,60646.0
2019-11-18 15:40:00,88.63,88.69,88.59,88.62,51297.0,71.0687,71.1168,71.0366,71.0607,51297.0
2019-11-18 15:45:00,88.62,88.63,88.49,88.52,84997.0,71.0607,71.0687,70.9564,70.9805,84997.0
2019-11-18 15:50:00,88.51,88.54,88.42,88.47,136266.0,70.9725,70.9965,70.9003,70.9404,136266.0
2019-11-18 15:55:00,88.46,88.64,88.42,88.64,342565.0,70.9324,71.0767,70.9003,71.0767,342565.0
2019-11-19 09:30:00,87.05,87.24,86.8,87.18,1053450.0,69.8018,69.9541,69.6013,69.906,1053450.0
2019-11-19 09:35:00,87.19,87.2,86.73,86.92,713585.0,69.914,69.922,69.5452,69.6975,713585.0
2019-11-19 09:40:00,86.92,87.13,86.8,86.99,678314.0,69.6975,69.8659,69.6013,69.7536,678314.0
2019-11-19 09:45:00,87.01,87.17,86.9,86.9,493911.0,69.7697,69.898,69.6815,69.6815,493911.0
2019-11-19 09:50:00,86.91,86.95,86.83,86.86,188401.0,69.6895,69.7216,69.6253,69.6494,188401.0
2019-11-19 09:55:00,86.86,86.94,86.75,86.82,211362.0,69.6494,69.7135,69.5612,69.6173,211362.0
2019-11-19 10:00:00,86.83,86.83,86.69,86.7,229224.0,69.6253,69.6253,69.5131,69.5211,229224.0
2019-11-19 10:05:00,86.7,87.02,86.53,86.54,258420.0,69.5211,69.7777,69.3848,69.3928,258420.0
2019-11-19 10:10:00,86.54,86.86,86.52,86.84,193519.0,69.3928,69.6494,69.3768,69.6334,193519.0
2019-11-19 10:15:00,86.84,86.95,86.77,86.93,210282.0,69.6334,69.7216,69.5772,69.7055,210282.0
2019-11-19 10:20:00,86.92,87.0,86.65,86.7,140938.0,69.6975,69.7617,69.481,69.5211,140938.0
2019-11-19 10:25:00,86.7,86.78,86.69,86.74,90729.0,69.5211,69.5852,69.5131,69.5532,90729.0
2019-11-19 10:30:00,86.74,86.8,86.7,86.8,103881.0,69.5532,69.6013,69.5211,69.6013,103881.0
2019-11-19 10:35:00,86.79,87.08,86.79,87.0,456838.0,69.5933,69.8258,69.5933,69.7617,456838.0
2019-11-19 10:40:00,86.98,87.11,86.96,87.05,180605.0,69.7456,69.8499,69.7296,69.8018,180605.0
2019-11-19 10:45:00,87.05,87.06,86.98,87.02,147847.0,69.8018,69.8098,69.7456,69.7777,147847.0
2019-11-19 10:50:00,87.03,87.15,87.02,87.08,219725.0,69.7857,69.8819,69.7777,69.8258,219725.0
2019-11-19 10:55:00,87.08,87.16,87.03,87.12,174223.0,69.8258,69.89,69.7857,69.8579,174223.0
2019-11-19 11:00:00,87.12,87.36,87.1,87.36,207703.0,69.8579,70.0503,69.8418,70.0503,207703.0
2019-11-19 11:05:00,87.36,87.43,87.25,87.35,211036.0,70.0503,70.1065,69.9621,70.0423,211036.0
2019-11-19 11:10:00,87.34,87.44,87.31,87.4,299438.0,70.0343,70.1145,70.0102,70.0824,299438.0
2019-11-19 11:15:00,87.4,87.44,87.36,87.4,122055.0,70.0824,70.1145,70.0503,70.0824,122055.0
2019-11-19 11:20:00,87.4,87.46,87.37,87.41,129457.0,70.0824,70.1305,70.0583,70.0904,129457.0
2019-11-19 11:25:00,87.4,87.41,87.1,87.11,137028.0,70.0824,70.0904,69.8418,69.8499,137028.0
2019-11-19 11:30:00,87.11,87.16,87.07,87.13,74036.0,69.8499,69.89,69.8178,69.8659,74036.0
2019-11-19 11:35:00,87.12,87.14,86.81,86.84,156387.0,69.8579,69.8739,69.6093,69.6334,156387.0
2019-11-19 11:40:00,86.84,86.97,86.7,86.95,266215.0,69.6334,69.7376,69.5211,69.7216,266215.0
2019-11-19 11:45:00,86.96,87.1,86.95,87.02,103269.0,69.7296,69.8418,69.7216,69.7777,103269.0
2019-11-19 11:50:00,87.03,87.07,86.95,87.0,46198.0,69.7857,69.8178,69.7216,69.7617,46198.0
2019-11-19 11:55:00,87.0,87.05,86.98,87.01,53875.0,69.7617,69.8018,69.7456,69.7697,53875.0
2019-11-19 12:00:00,87.0,87.17,86.99,87.16,59041.0,69.7617,69.898,69.7536,69.89,59041.0
2019-11-19 12:05:00,87.17,87.28,87.12,87.22,81380.0,69.898,69.9862,69.8579,69.9381,81380.0
2019-11-19 12:10:00,87.22,87.25,87.17,87.25,46253.0,69.9381,69.9621,69.898,69.9621,46253.0
2019-11-19 12:15:00,87.25,87.29,87.22,87.22,65593.0,69.9621,69.9942,69.9381,69.9381,65593.0
2019-11-19 12:20:00,87.23,87.23,87.08,87.13,51068.0,69.9461,69.9461,69.8258,69.8659,51068.0
2019-11-19 12:25:00,87.14,87.19,87.13,87.17,25901.0,69.8739,69.914,69.8659,69.898,25901.0
2019-11-19 12:30:00,87.17,87.18,87.1,87.14,57099.0,69.898,69.906,69.8418,69.8739,57099.0
2019-11-19 12:35:00,87.14,87.21,87.12,87.17,58818.0,69.8739,69.93,69.8579,69.898,58818.0
2019-11-19 12:40:00,87.16,87.18,87.07,87.08,45999.0,69.89,69.906,69.8178,69.8258,45999.0
2019-11-19 12:45:00,87.08,87.09,86.99,87.05,70691.0,69.8258,69.8338,69.7536,69.8018,70691.0
2019-11-19 12:50:00,87.04,87.08,86.96,86.98,54526.0,69.7937,69.8258,69.7296,69.7456,54526.0
2019-11-19 12:55:00,86.99,87.05,86.97,87.01,59382.0,69.7536,69.8018,69.7376,69.7697,59382.0
2019-11-19 13:00:00,87.02,87.06,86.9,87.06,79738.0,69.7777,69.8098,69.6815,69.8098,79738.0
2019-11-19 13:05:00,87.07,87.2,87.02,87.2,76422.0,69.8178,69.922,69.7777,69.922,76422.0
2019-11-19 13:10:00,87.2,87.2,87.08,87.1,55489.0,69.922,69.922,69.8258,69.8418,55489.0
2019-11-19 13:15:00,87.1,87.2,87.05,87.19,63781.0,69.8418,69.922,69.8018,69.914,63781.0
2019-11-19 13:20:00,87.19,87.19,87.05,87.12,77542.0,69.914,69.914,69.8018,69.8579,77542.0
2019-11-19 13:25:00,87.12,87.16,87.05,87.07,64398.0,69.8579,69.89,69.8018,69.8178,64398.0
2019-11-19 13:30:00,87.08,87.16,87.08,87.14,50465.0,69.8258,69.89,69.8258,69.8739,50465.0
2019-11-19 13:35:00,87.14,87.19,87.11,87.19,77400.0,69.8739,69.914,69.8499,69.914,77400.0
2019-11-19 13:40:00,87.18,87.18,87.11,87.12,103772.0,69.906,69.906,69.8499,69.8579,103772.0
2019-11-19 13:45:00,87.12,87.22,87.09,87.17,110575.0,69.8579,69.9381,69.8338,69.898,110575.0
2019-11-19 13:50:00,87.17,87.24,87.16,87.19,92632.0,69.898,69.9541,69.89,69.914,92632.0
2019-11-19 13:55:00,87.19,87.22,87.16,87.16,64284.0,69.914,69.9381,69.89,69.89,64284.0
2019-11-19 14:00:00,87.16,87.24,87.16,87.22,87159.0,69.89,69.9541,69.89,69.9381,87159.0
2019-11-19 14:05:00,87.23,87.29,87.23,87.25,84092.0,69.9461,69.9942,69.9461,69.9621,84092.0
2019-11-19 14:10:00,87.25,87.34,87.24,87.32,97893.0,69.9621,70.0343,69.9541,70.0183,97893.0
2019-11-19 14:15:00,87.31,87.45,87.3,87.37,293494.0,70.0102,70.1225,70.0022,70.0583,293494.0
2019-11-19 14:20:00,87.37,87.41,87.26,87.29,263003.0,70.0583,70.0904,69.9701,69.9942,263003.0
2019-11-19 14:25:00,87.29,87.35,87.19,87.23,313185.0,69.9942,70.0423,69.914,69.9461,313185.0
2019-11-19 14:30:00,87.23,87.39,87.23,87.38,113673.0,69.9461,70.0744,69.9461,70.0664,113673.0
2019-11-19 14:35:00,87.38,87.39,87.25,87.26,69020.0,70.0664,70.0744,69.9621,69.9701,69020.0
2019-11-19 14:40:00,87.26,87.31,87.24,87.28,56721.0,69.9701,70.0102,69.9541,69.9862,56721.0
2019-11-19 14:45:00,87.28,87.31,87.24,87.28,70376.0,69.9862,70.0102,69.9541,69.9862,70376.0
2019-11-19 14:50:00,87.28,87.31,87.23,87.28,64305.0,69.9862,70.0102,69.9461,69.9862,64305.0
2019-11-19 14:55:00,87.28,87.29,87.21,87.23,57775.0,69.9862,69.9942,69.93,69.9461,57775.0
2019-11-19 15:00:00,87.22,87.26,87.16,87.19,70927.0,69.9381,69.9701,69.89,69.914,70927.0
2019-11-19 15:05:00,87.19,87.3,87.18,87.27,65721.0,69.914,70.0022,69.906,69.9782,65721.0
2019-11-19 15:10:00,87.28,87.3,87.26,87.28,61639.0,69.9862,70.0022,69.9701,69.9862,61639.0
2019-11-19 15:15:00,87.28,87.3,87.23,87.26,87967.0,69.9862,70.0022,69.9461,69.9701,87967.0
2019-11-19 15:20:00,87.26,87.31,87.25,87.31,93352.0,69.9701,70.0102,69.9621,70.0102,93352.0
2019-11-19 15:25:00,87.3,87.34,87.22,87.23,92988.0,70.0022,70.0343,69.9381,69.9461,92988.0
2019-11-19 15:30:00,87.23,87.36,87.23,87.3,114571.0,69.9461,70.0503,69.9461,70.0022,114571.0
2019-11-19 15:35:00,87.3,87.32,87.22,87.23,159977.0,70.0022,70.0183,69.9381,69.9461,159977.0
2019-11-19 15:40:00,87.23,87.28,87.19,87.2,143833.0,69.9461,69.9862,69.914,69.922,143833.0
2019-11-19 15:45:00,87.2,87.24,87.11,87.16,177473.0,69.922,69.9541,69.8499,69.89,177473.0
2019-11-19 15:50:00,87.16,87.2,87.11,87.12,286721.0,69.89,69.922,69.8499,69.8579,286721.0
2019-11-19 15:55:00,87.11,87.14,87.0,87.01,545509.0,69.8499,69.8739,69.7617,69.7697,545509.0
2019-11-20 09:30:00,86.97,87.2,86.97,87.16,107065.0,69.7376,69.922,69.7376,69.89,107065.0
2019-11-20 09:35:00,87.14,87.2,87.06,87.2,130243.0,69.8739,69.922,69.8098,69.922,130243.0
2019-11-20 09:40:00,87.2,87.39,87.15,87.32,77195.0,69.922,70.0744,69.8819,70.0183,77195.0
2019-11-20 09:45:00,87.31,87.39,87.17,87.17,47794.0,70.0102,70.0744,69.898,69.898,47794.0
2019-11-20 09:50:00,87.16,87.25,87.06,87.22,70669.0,69.89,69.9621,69.8098,69.9381,70669.0
2019-11-20 09:55:00,87.22,87.28,87.16,87.2,61565.0,69.9381,69.9862,69.89,69.922,61565.0
2019-11-20 10:00:00,87.19,87.24,87.05,87.09,211515.0,69.914,69.9541,69.8018,69.8338,211515.0
2019-11-20 10:05:00,87.1,87.3,87.09,87.19,67280.0,69.8418,70.0022,69.8338,69.914,67280.0
2019-11-20 10:10:00,87.19,87.3,87.13,87.28,52337.0,69.914,70.0022,69.8659,69.9862,52337.0
2019-11-20 10:15:00,87.28,87.4,87.26,87.36,62183.0,69.9862,70.0824,69.9701,70.0503,62183.0
2019-11-20 10:20:00,87.36,87.47,87.3,87.45,46091.0,70.0503,70.1385,70.0022,70.1225,46091.0
2019-11-20 10:25:00,87.44,87.52,87.42,87.47,44833.0,70.1145,70.1786,70.0984,70.1385,44833.0
2019-11-20 10:30:00,87.46,87.46,87.28,87.31,102875.0,70.1305,70.1305,69.9862,70.0102,102875.0
2019-11-20 10:35:00,87.31,87.36,87.14,87.19,175309.0,70.0102,70.0503,69.8739,69.914,175309.0
2019-11-20 10:40:00,87.2,87.49,87.15,87.48,38889.0,69.922,70.1546,69.8819,70.1465,38889.0
2019-11-20 10:45:00,87.5,87.51,87.43,87.51,77697.0,70.1626,70.1706,70.1065,70.1706,77697.0
2019-11-20 10:50:00,87.49,87.53,87.37,87.51,43420.0,70.1546,70.1866,70.0583,70.1706,43420.0
2019-11-20 10:55:00,87.51,87.53,87.38,87.53,88700.0,70.1706,70.1866,70.0664,70.1866,88700.0
2019-11-20 11:00:00,87.53,87.61,87.49,87.55,81155.0,70.1866,70.2508,70.1546,70.2027,81155.0
2019-11-20 11:05:00,87.54,87.56,87.39,87.44,241550.0,70.1947,70.2107,70.0744,70.1145,241550.0
2019-11-20 11:10:00,87.45,87.58,87.37,87.38,29489.0,70.1225,70.2267,70.0583,70.0664,29489.0
2019-11-20 11:15:00,87.39,87.41,87.19,87.25,66782.0,70.0744,70.0904,69.914,69.9621,66782.0
2019-11-20 11:20:00,87.24,87.28,87.2,87.26,27921.0,69.9541,69.9862,69.922,69.9701,27921.0
2019-11-20 11:25:00,87.26,87.33,87.23,87.27,20694.0,69.9701,70.0263,69.9461,69.9782,20694.0
2019-11-20 11:30:00,87.26,87.28,87.14,87.14,54855.0,69.9701,69.9862,69.8739,69.8739,54855.0
2019-11-20 11:35:00,87.13,87.15,87.04,87.06,41148.0,69.8659,69.8819,69.7937,69.8098,41148.0
2019-11-20 11:40:00,87.06,87.08,87.0,87.04,35196.0,69.8098,69.8258,69.7617,69.7937,35196.0
2019-11-20 11:45:00,87.05,87.13,87.03,87.03,46302.0,69.8018,69.8659,69.7857,69.7857,46302.0
2019-11-20 11:50:00,87.03,87.03,86.92,87.0,81681.0,69.7857,69.7857,69.6975,69.7617,81681.0
2019-11-20 11:55:00,86.99,87.08,86.94,87.03,37677.0,69.7536,69.8258,69.7135,69.7857,37677.0
2019-11-20 12:00:00,87.04,87.07,86.88,86.89,48641.0,69.7937,69.8178,69.6654,69.6735,48641.0
2019-11-20 12:05:00,86.89,86.92,86.84,86.86,25024.0,69.6735,69.6975,69.6334,69.6494,25024.0
2019-11-20 12:10:00,86.85,86.93,86.84,86.88,27729.0,69.6414,69.7055,69.6334,69.6654,27729.0
2019-11-20 12:15:00,86.89,86.92,86.84,86.86,24664.0,69.6735,69.6975,69.6334,69.6494,24664.0
2019-11-20 12:20:00,86.85,86.88,86.77,86.78,43364.0,69.6414,69.6654,69.5772,69.5852,43364.0
2019-11-20 12:25:00,86.78,86.78,86.67,86.68,61798.0,69.5852,69.5852,69.497,69.5051,61798.0
2019-11-20 12:30:00,86.68,86.71,86.54,86.54,45771.0,69.5051,69.5291,69.3928,69.3928,45771.0
2019-11-20 12:35:00,86.54,86.71,86.52,86.69,64135.0,69.3928,69.5291,69.3768,69.5131,64135.0
2019-11-20 12:40:00,86.69,86.74,86.66,86.67,45482.0,69.5131,69.5532,69.489,69.497,45482.0
2019-11-20 12:45:00,86.67,86.73,86.59,86.7,24517.0,69.497,69.5452,69.4329,69.5211,24517.0
2019-11-20 12:50:00,86.7,86.85,86.65,86.81,32005.0,69.5211,69.6414,69.481,69.6093,32005.0
2019-11-20 12:55:00,86.8,86.97,86.72,86.94,71083.0,69.6013,69.7376,69.5371,69.7135,71083.0
2019-11-20 13:00:00,86.94,87.07,86.92,87.0,118092.0,69.7135,69.8178,69.6975,69.7617,118092.0
2019-11-20 13:05:00,87.02,87.17,87.0,87.14,29409.0,69.7777,69.898,69.7617,69.8739,29409.0
2019-11-20 13:10:00,87.15,87.2,87.07,87.1,42515.0,69.8819,69.922,69.8178,69.8418,42515.0
2019-11-20 13:15:00,87.1,87.19,87.1,87.18,19864.0,69.8418,69.914,69.8418,69.906,19864.0
2019-11-20 13:20:00,87.17,87.19,87.09,87.12,39921.0,69.898,69.914,69.8338,69.8579,39921.0
2019-11-20 13:25:00,87.1,87.2,87.06,87.19,45297.0,69.8418,69.922,69.8098,69.914,45297.0
2019-11-20 13:30:00,87.19,87.2,87.09,87.13,24369.0,69.914,69.922,69.8338,69.8659,24369.0
2019-11-20 13:35:00,87.13,87.16,87.06,87.09,21910.0,69.8659,69.89,69.8098,69.8338,21910.0
2019-11-20 13:40:00,87.09,87.19,87.08,87.14,26425.0,69.8338,69.914,69.8258,69.8739,26425.0
2019-11-20 13:45:00,87.12,87.18,87.12,87.17,14989.0,69.8579,69.906,69.8579,69.898,14989.0
2019-11-20 13:50:00,87.17,87.19,87.12,87.16,26737.0,69.898,69.914,69.8579,69.89,26737.0
2019-11-20 13:55:00,87.15,87.19,87.14,87.17,21765.0,69.8819,69.914,69.8739,69.898,21765.0
2019-11-20 14:00:00,87.16,87.19,87.14,87.15,13050.0,69.89,69.914,69.8739,69.8819,13050.0
2019-11-20 14:05:00,87.16,87.19,87.14,87.15,27153.0,69.89,69.914,69.8739,69.8819,27153.0
2019-11-20 14:10:00,87.15,87.2,87.1,87.18,34193.0,69.8819,69.922,69.8418,69.906,34193.0
2019-11-20 14:15:00,87.18,87.26,87.11,87.24,42879.0,69.906,69.9701,69.8499,69.9541,42879.0
2019-11-20 14:20:00,87.24,87.27,87.23,87.25,43353.0,69.9541,69.9782,69.9461,69.9621,43353.0
2019-11-20 14:25:00,87.25,87.36,87.24,87.34,41119.0,69.9621,70.0503,69.9541,70.0343,41119.0
2019-11-20 14:30:00,87.34,87.41,87.31,87.33,26057.0,70.0343,70.0904,70.0102,70.0263,26057.0
2019-11-20 14:35:00,87.34,87.44,87.32,87.41,19141.0,70.0343,70.1145,70.0183,70.0904,19141.0
2019-11-20 14:40:00,87.4,87.44,87.31,87.38,31264.0,70.0824,70.1145,70.0102,70.0664,31264.0
2019-11-20 14:45:00,87.38,87.4,87.34,87.39,16045.0,70.0664,70.0824,70.0343,70.0744,16045.0
2019-11-20 14:50:00,87.39,87.39,87.31,87.32,22369.0,70.0744,70.0744,70.0102,70.0183,22369.0
2019-11-20 14:55:00,87.34,87.35,87.25,87.29,23031.0,70.0343,70.0423,69.9621,69.9942,23031.0
2019-11-20 15:00:00,87.28,87.35,87.26,87.3,32274.0,69.9862,70.0423,69.9701,70.0022,32274.0
2019-11-20 15:05:00,87.3,87.36,87.29,87.3,24204.0,70.0022,70.0503,69.9942,70.0022,24204.0
2019-11-20 15:10:00,87.31,87.41,87.3,87.41,48483.0,70.0102,70.0904,70.0022,70.0904,48483.0
2019-11-20 15:15:00,87.41,87.41,87.31,87.31,36022.0,70.0904,70.0904,70.0102,70.0102,36022.0
2019-11-20 15:20:00,87.31,87.38,87.31,87.38,30359.0,70.0102,70.0664,70.0102,70.0664,30359.0
2019-11-20 15:25:00,87.37,87.4,87.36,87.37,34105.0,70.0583,70.0824,70.0503,70.0583,34105.0
2019-11-20 15:30:00,87.36,87.37,87.29,87.3,51943.0,70.0503,70.0583,69.9942,70.0022,51943.0
2019-11-20 15:35:00,87.29,87.29,87.19,87.22,108093.0,69.9942,69.9942,69.914,69.9381,108093.0
2019-11-20 15:40:00,87.22,87.29,87.21,87.28,38488.0,69.9381,69.9942,69.93,69.9862,38488.0
2019-11-20 15:45:00,87.28,87.29,87.2,87.26,65198.0,69.9862,69.9942,69.922,69.9701,65198.0
2019-11-20 15:50:00,87.27,87.3,87.2,87.27,107823.0,69.9782,70.0022,69.922,69.9782,107823.0
2019-11-20 15:55:00,87.26,87.33,87.09,87.13,409709.0,69.9701,70.0263,69.8338,69.8659,409709.0
2019-11-21 09:30:00,87.54,87.56,87.1,87.32,96617.0,70.1947,70.2107,69.8418,70.0183,96617.0
2019-11-21 09:35:00,87.36,87.5,87.07,87.16,84013.0,70.0503,70.1626,69.8178,69.89,84013.0
2019-11-21 09:40:00,87.18,87.2,87.07,87.15,53192.0,69.906,69.922,69.8178,69.8819,53192.0
2019-11-21 09:45:00,87.15,87.25,87.03,87.17,55570.0,69.8819,69.9621,69.7857,69.898,55570.0
2019-11-21 09:50:00,87.17,87.32,87.16,87.3,83560.0,69.898,70.0183,69.89,70.0022,83560.0
2019-11-21 09:55:00,87.3,87.36,87.25,87.36,110895.0,70.0022,70.0503,69.9621,70.0503,110895.0
2019-11-21 10:00:00,87.39,87.39,87.17,87.31,60652.0,70.0744,70.0744,69.898,70.0102,60652.0
2019-11-21 10:05:00,87.3,87.35,87.12,87.14,74686.0,70.0022,70.0423,69.8579,69.8739,74686.0
2019-11-21 10:10:00,87.15,87.18,87.07,87.09,56012.0,69.8819,69.906,69.8178,69.8338,56012.0
2019-11-21 10:15:00,87.1,87.12,87.0,87.08,73039.0,69.8418,69.8579,69.7617,69.8258,73039.0
2019-11-21 10:20:00,87.08,87.08,86.92,86.92,35584.0,69.8258,69.8258,69.6975,69.6975,35584.0
2019-11-21 10:25:00,86.93,86.96,86.81,86.83,29823.0,69.7055,69.7296,69.6093,69.6253,29823.0
2019-11-21 10:30:00,86.82,86.82,86.73,86.77,63121.0,69.6173,69.6173,69.5452,69.5772,63121.0
2019-11-21 10:35:00,86.78,86.86,86.76,86.81,37405.0,69.5852,69.6494,69.5692,69.6093,37405.0
2019-11-21 10:40:00,86.81,86.81,86.66,86.66,35444.0,69.6093,69.6093,69.489,69.489,35444.0
2019-11-21 10:45:00,86.66,86.72,86.64,86.65,173231.0,69.489,69.5371,69.473,69.481,173231.0
2019-11-21 10:50:00,86.64,86.69,86.54,86.67,206975.0,69.473,69.5131,69.3928,69.497,206975.0
2019-11-21 10:55:00,86.66,86.74,86.61,86.66,60004.0,69.489,69.5532,69.4489,69.489,60004.0
2019-11-21 11:00:00,86.67,86.71,86.44,86.48,130491.0,69.497,69.5291,69.3126,69.3447,130491.0
2019-11-21 11:05:00,86.48,86.74,86.45,86.66,212736.0,69.3447,69.5532,69.3206,69.489,212736.0
2019-11-21 11:10:00,86.66,86.9,86.66,86.87,35607.0,69.489,69.6815,69.489,69.6574,35607.0
2019-11-21 11:15:00,86.88,86.91,86.77,86.84,66044.0,69.6654,69.6895,69.5772,69.6334,66044.0
2019-11-21 11:20:00,86.84,86.96,86.84,86.93,26144.0,69.6334,69.7296,69.6334,69.7055,26144.0
2019-11-21 11:25:00,86.92,87.05,86.91,87.04,33423.0,69.6975,69.8018,69.6895,69.7937,33423.0
2019-11-21 11:30:00,87.03,87.14,87.01,87.08,97691.0,69.7857,69.8739,69.7697,69.8258,97691.0
2019-11-21 11:35:00,87.07,87.11,87.05,87.1,32802.0,69.8178,69.8499,69.8018,69.8418,32802.0
2019-11-21 11:40:00,87.1,87.11,86.94,86.95,31526.0,69.8418,69.8499,69.7135,69.7216,31526.0
2019-11-21 11:45:00,86.95,86.96,86.85,86.91,38222.0,69.7216,69.7296,69.6414,69.6895,38222.0
2019-11-21 11:50:00,86.91,86.93,86.84,86.89,35796.0,69.6895,69.7055,69.6334,69.6735,35796.0
2019-11-21 11:55:00,86.89,87.02,86.84,86.99,32198.0,69.6735,69.7777,69.6334,69.7536,32198.0
2019-11-21 12:00:00,87.01,87.04,86.9,86.93,43131.0,69.7697,69.7937,69.6815,69.7055,43131.0
2019-11-21 12:05:00,86.92,86.97,86.92,86.93,49270.0,69.6975,69.7376,69.6975,69.7055,49270.0
2019-11-21 12:10:00,86.93,87.04,86.93,86.98,28804.0,69.7055,69.7937,69.7055,69.7456,28804.0
2019-11-21 12:15:00,86.98,86.99,86.8,86.81,73400.0,69.7456,69.7536,69.6013,69.6093,73400.0
2019-11-21 12:20:00,86.82,86.86,86.76,86.84,98569.0,69.6173,69.6494,69.5692,69.6334,98569.0
2019-11-21 12:25:00,86.84,86.85,86.81,86.81,39699.0,69.6334,69.6414,69.6093,69.6093,39699.0
2019-11-21 12:30:00,86.81,86.86,86.65,86.65,43958.0,69.6093,69.6494,69.481,69.481,43958.0
2019-11-21 12:35:00,86.65,86.79,86.63,86.79,55137.0,69.481,69.5933,69.465,69.5933,55137.0
2019-11-21 12:40:00,86.78,86.8,86.74,86.75,30164.0,69.5852,69.6013,69.5532,69.5612,30164.0
2019-11-21 12:45:00,86.75,86.78,86.74,86.75,23983.0,69.5612,69.5852,69.5532,69.5612,23983.0
2019-11-21 12:50:00,86.75,86.76,86.57,86.61,77857.0,69.5612,69.5692,69.4169,69.4489,77857.0
2019-11-21 12:55:00,86.6,86.67,86.55,86.6,41906.0,69.4409,69.497,69.4008,69.4409,41906.0
2019-11-21 13:00:00,86.6,86.73,86.59,86.69,27499.0,69.4409,69.5452,69.4329,69.5131,27499.0
2019-11-21 13:05:00,86.69,86.71,86.65,86.66,30070.0,69.5131,69.5291,69.481,69.489,30070.0
2019-11-21 13:10:00,86.66,86.68,86.57,86.59,67406.0,69.489,69.5051,69.4169,69.4329,67406.0
2019-11-21 13:15:00,86.59,86.63,86.55,86.56,49917.0,69.4329,69.465,69.4008,69.4088,49917.0
2019-11-21 13:20:00,86.56,86.58,86.5,86.55,89771.0,69.4088,69.4249,69.3607,69.4008,89771.0
2019-11-21 13:25:00,86.55,86.55,86.46,86.48,32933.0,69.4008,69.4008,69.3287,69.3447,32933.0
2019-11-21 13:30:00,86.48,86.57,86.46,86.51,65885.0,69.3447,69.4169,69.3287,69.3687,65885.0
2019-11-21 13:35:00,86.51,86.57,86.49,86.53,37084.0,69.3687,69.4169,69.3527,69.3848,37084.0
2019-11-21 13:40:00,86.52,86.63,86.52,86.6,28478.0,69.3768,69.465,69.3768,69.4409,28478.0
2019-11-21 13:45:00,86.59,86.61,86.54,86.56,27152.0,69.4329,69.4489,69.3928,69.4088,27152.0
2019-11-21 13:50:00,86.57,86.61,86.52,86.52,29819.0,69.4169,69.4489,69.3768,69.3768,29819.0
2019-11-21 13:55:00,86.53,86.54,86.46,86.48,50770.0,69.3848,69.3928,69.3287,69.3447,50770.0
2019-11-21 14:00:00,86.49,86.59,86.48,86.56,39446.0,69.3527,69.4329,69.3447,69.4088,39446.0
2019-11-21 14:05:00,86.57,86.59,86.48,86.52,31878.0,69.4169,69.4329,69.3447,69.3768,31878.0
2019-11-21 14:10:00,86.52,86.53,86.47,86.47,27006.0,69.3768,69.3848,69.3367,69.3367,27006.0
2019-11-21 14:15:00,86.47,86.53,86.43,86.48,37648.0,69.3367,69.3848,69.3046,69.3447,37648.0
2019-11-21 14:20:00,86.48,86.6,86.47,86.58,42225.0,69.3447,69.4409,69.3367,69.4249,42225.0
2019-11-21 14:25:00,86.58,86.61,86.55,86.6,18886.0,69.4249,69.4489,69.4008,69.4409,18886.0
2019-11-21 14:30:00,86.59,86.7,86.59,86.61,38294.0,69.4329,69.5211,69.4329,69.4489,38294.0
2019-11-21 14:35:00,86.62,86.67,86.61,86.67,28214.0,69.457,69.497,69.4489,69.497,28214.0
2019-11-21 14:40:00,86.67,86.76,86.65,86.74,38960.0,69.497,69.5692,69.481,69.5532,38960.0
2019-11-21 14:45:00,86.74,86.75,86.66,86.67,39936.0,69.5532,69.5612,69.489,69.497,39936.0
2019-11-21 14:50:00,86.67,86.73,86.66,86.66,51480.0,69.497,69.5452,69.489,69.489,51480.0
2019-11-21 14:55:00,86.66,86.69,86.64,86.67,37467.0,69.489,69.5131,69.473,69.497,37467.0
2019-11-21 15:00:00,86.67,86.69,86.63,86.64,29632.0,69.497,69.5131,69.465,69.473,29632.0
2019-11-21 15:05:00,86.63,86.63,86.57,86.61,40073.0,69.465,69.465,69.4169,69.4489,40073.0
2019-11-21 15:10:00,86.61,86.63,86.57,86.59,28759.0,69.4489,69.465,69.4169,69.4329,28759.0
2019-11-21 15:15:00,86.59,86.68,86.59,86.67,45752.0,69.4329,69.5051,69.4329,69.497,45752.0
2019-11-21 15:20:00,86.67,86.74,86.64,86.74,48020.0,69.497,69.5532,69.473,69.5532,48020.0
2019-11-21 15:25:00,86.73,86.79,86.72,86.76,52917.0,69.5452,69.5933,69.5371,69.5692,52917.0
2019-11-21 15:30:00,86.76,86.83,86.75,86.82,40988.0,69.5692,69.6253,69.5612,69.6173,40988.0
2019-11-21 15:35:00,86.83,86.89,86.79,86.81,59713.0,69.6253,69.6735,69.5933,69.6093,59713.0
2019-11-21 15:40:00,86.81,86.81,86.66,86.71,84608.0,69.6093,69.6093,69.489,69.5291,84608.0
2019-11-21 15:45:00,86.7,86.78,86.65,86.68,100934.0,69.5211,69.5852,69.481,69.5051,100934.0
2019-11-21 15:50:00,86.68,86.75,86.62,86.68,211276.0,69.5051,69.5612,69.457,69.5051,211276.0
2019-11-21 15:55:00,86.69,86.8,86.61,86.66,415894.0,69.5131,69.6013,69.4489,69.489,415894.0
2019-11-22 09:30:00,87.25,87.25,86.91,87.1,207726.0,69.9621,69.9621,69.6895,69.8418,207726.0
2019-11-22 09:35:00,87.1,87.3,87.1,87.27,76574.0,69.8418,70.0022,69.8418,69.9782,76574.0
2019-11-22 09:40:00,87.25,87.34,86.99,87.04,89648.0,69.9621,70.0343,69.7536,69.7937,89648.0
2019-11-22 09:45:00,87.04,87.05,86.84,86.9,40106.0,69.7937,69.8018,69.6334,69.6815,40106.0
2019-11-22 09:50:00,86.92,86.95,86.73,86.78,29401.0,69.6975,69.7216,69.5452,69.5852,29401.0
2019-11-22 09:55:00,86.78,86.82,86.64,86.78,54915.0,69.5852,69.6173,69.473,69.5852,54915.0
2019-11-22 10:00:00,86.76,86.82,86.53,86.53,145907.0,69.5692,69.6173,69.3848,69.3848,145907.0
2019-11-22 10:05:00,86.53,86.61,86.36,86.51,75204.0,69.3848,69.4489,69.2485,69.3687,75204.0
2019-11-22 10:10:00,86.5,86.67,86.49,86.52,114792.0,69.3607,69.497,69.3527,69.3768,114792.0
2019-11-22 10:15:00,86.51,86.58,86.43,86.53,81804.0,69.3687,69.4249,69.3046,69.3848,81804.0
2019-11-22 10:20:00,86.53,86.6,86.49,86.5,44053.0,69.3848,69.4409,69.3527,69.3607,44053.0
2019-11-22 10:25:00,86.52,86.64,86.48,86.63,32192.0,69.3768,69.473,69.3447,69.465,32192.0
2019-11-22 10:30:00,86.64,86.73,86.62,86.73,47298.0,69.473,69.5452,69.457,69.5452,47298.0
2019-11-22 10:35:00,86.71,86.73,86.56,86.58,20122.0,69.5291,69.5452,69.4088,69.4249,20122.0
2019-11-22 10:40:00,86.56,86.58,86.49,86.58,18446.0,69.4088,69.4249,69.3527,69.4249,18446.0
2019-11-22 10:45:00,86.55,86.82,86.52,86.72,84177.0,69.4008,69.6173,69.3768,69.5371,84177.0
2019-11-22 10:50:00,86.72,86.75,86.56,86.65,30479.0,69.5371,69.5612,69.4088,69.481,30479.0
2019-11-22 10:55:00,86.65,86.73,86.63,86.69,30601.0,69.481,69.5452,69.465,69.5131,30601.0
2019-11-22 11:00:00,86.68,86.78,86.64,86.74,30568.0,69.5051,69.5852,69.473,69.5532,30568.0
2019-11-22 11:05:00,86.73,86.82,86.7,86.78,57072.0,69.5452,69.6173,69.5211,69.5852,57072.0
2019-11-22 11:10:00,86.78,86.84,86.72,86.83,24638.0,69.5852,69.6334,69.5371,69.6253,24638.0
2019-11-22 11:15:00,86.82,86.83,86.68,86.69,26033.0,69.6173,69.6253,69.5051,69.5131,26033.0
2019-11-22 11:20:00,86.7,86.7,86.6,86.65,28188.0,69.5211,69.5211,69.4409,69.481,28188.0
2019-11-22 11:25:00,86.64,86.75,86.64,86.75,24515.0,69.473,69.5612,69.473,69.5612,24515.0
2019-11-22 11:30:00,86.75,86.78,86.69,86.73,13269.0,69.5612,69.5852,69.5131,69.5452,13269.0
2019-11-22 11:35:00,86.72,86.73,86.65,86.7,15138.0,69.5371,69.5452,69.481,69.5211,15138.0
2019-11-22 11:40:00,86.69,86.7,86.56,86.57,21817.0,69.5131,69.5211,69.4088,69.4169,21817.0
2019-11-22 11:45:00,86.58,86.59,86.49,86.53,27688.0,69.4249,69.4329,69.3527,69.3848,27688.0
2019-11-22 11:50:00,86.53,86.6,86.5,86.59,15847.0,69.3848,69.4409,69.3607,69.4329,15847.0
2019-11-22 11:55:00,86.59,86.62,86.57,86.61,11962.0,69.4329,69.457,69.4169,69.4489,11962.0
2019-11-22 12:00:00,86.61,86.79,86.61,86.79,101136.0,69.4489,69.5933,69.4489,69.5933,101136.0
2019-11-22 12:05:00,86.78,86.92,86.76,86.91,20708.0,69.5852,69.6975,69.5692,69.6895,20708.0
2019-11-22 12:10:00,86.9,86.92,86.86,86.87,18862.0,69.6815,69.6975,69.6494,69.6574,18862.0
2019-11-22 12:15:00,86.86,86.93,86.82,86.92,45507.0,69.6494,69.7055,69.6173,69.6975,45507.0
2019-11-22 12:20:00,86.93,86.96,86.87,86.91,17001.0,69.7055,69.7296,69.6574,69.6895,17001.0
2019-11-22 12:25:00,86.91,86.95,86.87,86.95,16113.0,69.6895,69.7216,69.6574,69.7216,16113.0
2019-11-22 12:30:00,86.95,86.95,86.89,86.91,27217.0,69.7216,69.7216,69.6735,69.6895,27217.0
2019-11-22 12:35:00,86.9,86.92,86.79,86.8,16751.0,69.6815,69.6975,69.5933,69.6013,16751.0
2019-11-22 12:40:00,86.8,86.85,86.77,86.83,58411.0,69.6013,69.6414,69.5772,69.6253,58411.0
2019-11-22 12:45:00,86.83,86.92,86.82,86.88,13833.0,69.6253,69.6975,69.6173,69.6654,13833.0
2019-11-22 12:50:00,86.88,86.89,86.83,86.87,10492.0,69.6654,69.6735,69.6253,69.6574,10492.0
2019-11-22 12:55:00,86.87,86.9,86.85,86.87,8009.0,69.6574,69.6815,69.6414,69.6574,8009.0
2019-11-22 13:00:00,86.88,86.88,86.77,86.77,18415.0,69.6654,69.6654,69.5772,69.5772,18415.0
2019-11-22 13:05:00,86.77,86.87,86.76,86.87,12534.0,69.5772,69.6574,69.5692,69.6574,12534.0
2019-11-22 13:10:00,86.87,86.9,86.83,86.9,10590.0,69.6574,69.6815,69.6253,69.6815,10590.0
2019-11-22 13:15:00,86.9,86.95,86.9,86.9,24843.0,69.6815,69.7216,69.6815,69.6815,24843.0
2019-11-22 13:20:00,86.92,86.92,86.82,86.83,14524.0,69.6975,69.6975,69.6173,69.6253,14524.0
2019-11-22 13:25:00,86.83,86.88,86.83,86.84,32854.0,69.6253,69.6654,69.6253,69.6334,32854.0
2019-11-22 13:30:00,86.83,86.85,86.79,86.83,16425.0,69.6253,69.6414,69.5933,69.6253,16425.0
2019-11-22 13:35:00,86.81,86.87,86.81,86.83,10688.0,69.6093,69.6574,69.6093,69.6253,10688.0
2019-11-22 13:40:00,86.83,86.87,86.81,86.86,17781.0,69.6253,69.6574,69.6093,69.6494,17781.0
2019-11-22 13:45:00,86.86,86.94,86.86,86.93,32819.0,69.6494,69.7135,69.6494,69.7055,32819.0
2019-11-22 13:50:00,86.94,87.0,86.92,87.0,27019.0,69.7135,69.7617,69.6975,69.7617,27019.0
2019-11-22 13:55:00,87.0,87.0,86.93,86.95,18623.0,69.7617,69.7617,69.7055,69.7216,18623.0
2019-11-22 14:00:00,86.95,86.98,86.86,86.92,20614.0,69.7216,69.7456,69.6494,69.6975,20614.0
2019-11-22 14:05:00,86.92,86.96,86.92,86.96,26114.0,69.6975,69.7296,69.6975,69.7296,26114.0
2019-11-22 14:10:00,86.96,86.96,86.82,86.88,31503.0,69.7296,69.7296,69.6173,69.6654,31503.0
2019-11-22 14:15:00,86.88,86.93,86.87,86.92,20114.0,69.6654,69.7055,69.6574,69.6975,20114.0
2019-11-22 14:20:00,86.91,86.94,86.9,86.93,19818.0,69.6895,69.7135,69.6815,69.7055,19818.0
2019-11-22 14:25:00,86.93,86.95,86.88,86.9,21351.0,69.7055,69.7216,69.6654,69.6815,21351.0
2019-11-22 14:30:00,86.88,86.99,86.88,86.98,21718.0,69.6654,69.7536,69.6654,69.7456,21718.0
2019-11-22 14:35:00,87.0,87.05,87.0,87.02,21001.0,69.7617,69.8018,69.7617,69.7777,21001.0
2019-11-22 14:40:00,87.01,87.07,86.96,87.04,61043.0,69.7697,69.8178,69.7296,69.7937,61043.0
2019-11-22 14:45:00,87.04,87.06,86.99,86.99,23682.0,69.7937,69.8098,69.7536,69.7536,23682.0
2019-11-22 14:50:00,87.01,87.06,86.99,87.05,20201.0,69.7697,69.8098,69.7536,69.8018,20201.0
2019-11-22 14:55:00,87.05,87.16,87.05,87.16,25332.0,69.8018,69.89,69.8018,69.89,25332.0
2019-11-22 15:00:00,87.14,87.15,87.03,87.05,17996.0,69.8739,69.8819,69.7857,69.8018,17996.0
2019-11-22 15:05:00,87.05,87.05,86.99,87.03,19921.0,69.8018,69.8018,69.7536,69.7857,19921.0
2019-11-22 15:10:00,87.03,87.08,87.02,87.05,30369.0,69.7857,69.8258,69.7777,69.8018,30369.0
2019-11-22 15:15:00,87.04,87.05,86.96,87.04,27791.0,69.7937,69.8018,69.7296,69.7937,27791.0
2019-11-22 15:20:00,87.04,87.1,87.01,87.09,27543.0,69.7937,69.8418,69.7697,69.8338,27543.0
2019-11-22 15:25:00,87.1,87.11,87.07,87.09,86248.0,69.8418,69.8499,69.8178,69.8338,86248.0
2019-11-22 15:30:00,87.08,87.12,87.06,87.12,57763.0,69.8258,69.8579,69.8098,69.8579,57763.0
2019-11-22 15:35:00,87.13,87.25,87.12,87.22,92846.0,69.8659,69.9621,69.8579,69.9381,92846.0
2019-11-22 15:40:00,87.22,87.29,87.2,87.28,91179.0,69.9381,69.9942,69.922,69.9862,91179.0
2019-11-22 15:45:00,87.29,87.34,87.27,87.29,141002.0,69.9942,70.0343,69.9782,69.9942,141002.0
2019-11-22 15:50:00,87.29,87.29,87.18,87.2,119203.0,69.9942,69.9942,69.906,69.922,119203.0
2019-11-22 15:55:00,87.2,87.24,87.12,87.14,235693.0,69.922,69.9541,69.8579,69.8739,235693.0
2019-11-25 09:30:00,87.2,87.31,87.15,87.2,53337.0,69.922,70.0102,69.8819,69.922,53337.0
2019-11-25 09:35:00,87.2,87.48,87.2,87.34,42121.0,69.922,70.1465,69.922,70.0343,42121.0
2019-11-25 09:40:00,87.35,87.45,87.32,87.45,18963.0,70.0423,70.1225,70.0183,70.1225,18963.0
2019-11-25 09:45:00,87.42,87.62,87.38,87.59,35351.0,70.0984,70.2588,70.0664,70.2348,35351.0
2019-11-25 09:50:00,87.59,87.6,87.51,87.57,38269.0,70.2348,70.2428,70.1706,70.2187,38269.0
2019-11-25 09:55:00,87.56,87.59,87.44,87.46,30262.0,70.2107,70.2348,70.1145,70.1305,30262.0
2019-11-25 10:00:00,87.46,87.49,87.4,87.41,16129.0,70.1305,70.1546,70.0824,70.0904,16129.0
2019-11-25 10:05:00,87.42,87.42,87.26,87.28,28111.0,70.0984,70.0984,69.9701,69.9862,28111.0
2019-11-25 10:10:00,87.26,87.26,87.13,87.21,65750.0,69.9701,69.9701,69.8659,69.93,65750.0
2019-11-25 10:15:00,87.21,87.28,87.15,87.16,93819.0,69.93,69.9862,69.8819,69.89,93819.0
2019-11-25 10:20:00,87.16,87.16,86.91,86.96,57985.0,69.89,69.89,69.6895,69.7296,57985.0
2019-11-25 10:25:00,86.95,87.03,86.9,86.9,28969.0,69.7216,69.7857,69.6815,69.6815,28969.0
2019-11-25 10:30:00,86.92,86.94,86.77,86.8,34404.0,69.6975,69.7135,69.5772,69.6013,34404.0
2019-11-25 10:35:00,86.81,86.84,86.77,86.79,45590.0,69.6093,69.6334,69.5772,69.5933,45590.0
2019-11-25 10:40:00,86.79,86.92,86.73,86.91,35221.0,69.5933,69.6975,69.5452,69.6895,35221.0
2019-11-25 10:45:00,86.91,87.04,86.88,87.04,24619.0,69.6895,69.7937,69.6654,69.7937,24619.0
2019-11-25 10:50:00,87.03,87.09,86.97,86.98,20668.0,69.7857,69.8338,69.7376,69.7456,20668.0
2019-11-25 10:55:00,86.98,87.07,86.94,86.99,25303.0,69.7456,69.8178,69.7135,69.7536,25303.0
2019-11-25 11:00:00,86.99,87.12,86.97,87.09,20452.0,69.7536,69.8579,69.7376,69.8338,20452.0
2019-11-25 11:05:00,87.09,87.18,87.05,87.06,52420.0,69.8338,69.906,69.8018,69.8098,52420.0
2019-11-25 11:10:00,87.06,87.12,87.06,87.07,14595.0,69.8098,69.8579,69.8098,69.8178,14595.0
2019-11-25 11:15:00,87.08,87.14,87.02,87.11,23999.0,69.8258,69.8739,69.7777,69.8499,23999.0
2019-11-25 11:20:00,87.13,87.17,87.08,87.11,24068.0,69.8659,69.898,69.8258,69.8499,24068.0
2019-11-25 11:25:00,87.13,87.29,87.07,87.27,49365.0,69.8659,69.9942,69.8178,69.9782,49365.0
2019-11-25 11:30:00,87.25,87.33,87.21,87.32,19955.0,69.9621,70.0263,69.93,70.0183,19955.0
2019-11-25 11:35:00,87.31,87.35,87.28,87.28,16511.0,70.0102,70.0423,69.9862,69.9862,16511.0
2019-11-25 11:40:00,87.27,87.34,87.25,87.33,18500.0,69.9782,70.0343,69.9621,70.0263,18500.0
2019-11-25 11:45:00,87.32,87.34,87.29,87.32,19892.0,70.0183,70.0343,69.9942,70.0183,19892.0
2019-11-25 11:50:00,87.33,87.36,87.26,87.29,20081.0,70.0263,70.0503,69.9701,69.9942,20081.0
2019-11-25 11:55:00,87.29,87.33,87.27,87.31,11310.0,69.9942,70.0263,69.9782,70.0102,11310.0
2019-11-25 12:00:00,87.32,87.33,87.24,87.29,12958.0,70.0183,70.0263,69.9541,69.9942,12958.0
2019-11-25 12:05:00,87.28,87.39,87.28,87.39,19135.0,69.9862,70.0744,69.9862,70.0744,19135.0
2019-11-25 12:10:00,87.39,87.43,87.31,87.33,23421.0,70.0744,70.1065,70.0102,70.0263,23421.0
2019-11-25 12:15:00,87.33,87.35,87.2,87.21,13384.0,70.0263,70.0423,69.922,69.93,13384.0
2019-11-25 12:20:00,87.21,87.3,87.21,87.26,13284.0,69.93,70.0022,69.93,69.9701,13284.0
2019-11-25 12:25:00,87.26,87.27,87.22,87.23,12310.0,69.9701,69.9782,69.9381,69.9461,12310.0
2019-11-25 12:30:00,87.22,87.26,87.21,87.22,9363.0,69.9381,69.9701,69.93,69.9381,9363.0
2019-11-25 12:35:00,87.23,87.24,87.19,87.24,20304.0,69.9461,69.9541,69.914,69.9541,20304.0
2019-11-25 12:40:00,87.24,87.31,87.23,87.31,11771.0,69.9541,70.0102,69.9461,70.0102,11771.0
2019-11-25 12:45:00,87.3,87.39,87.29,87.37,21788.0,70.0022,70.0744,69.9942,70.0583,21788.0
2019-11-25 12:50:00,87.37,87.44,87.34,87.44,37318.0,70.0583,70.1145,70.0343,70.1145,37318.0
2019-11-25 12:55:00,87.44,87.5,87.43,87.48,86687.0,70.1145,70.1626,70.1065,70.1465,86687.0
2019-11-25 13:00:00,87.47,87.48,87.4,87.45,34254.0,70.1385,70.1465,70.0824,70.1225,34254.0
2019-11-25 13:05:00,87.45,87.48,87.42,87.45,66731.0,70.1225,70.1465,70.0984,70.1225,66731.0
2019-11-25 13:10:00,87.45,87.48,87.42,87.48,14898.0,70.1225,70.1465,70.0984,70.1465,14898.0
2019-11-25 13:15:00,87.48,87.49,87.42,87.44,39081.0,70.1465,70.1546,70.0984,70.1145,39081.0
2019-11-25 13:20:00,87.44,87.46,87.32,87.35,28120.0,70.1145,70.1305,70.0183,70.0423,28120.0
2019-11-25 13:25:00,87.36,87.39,87.33,87.39,18845.0,70.0503,70.0744,70.0263,70.0744,18845.0
2019-11-25 13:30:00,87.4,87.42,87.36,87.4,35164.0,70.0824,70.0984,70.0503,70.0824,35164.0
2019-11-25 13:35:00,87.38,87.42,87.36,87.42,16172.0,70.0664,70.0984,70.0503,70.0984,16172.0
2019-11-25 13:40:00,87.42,87.44,87.39,87.4,13691.0,70.0984,70.1145,70.0744,70.0824,13691.0
2019-11-25 13:45:00,87.4,87.45,87.4,87.41,39922.0,70.0824,70.1225,70.0824,70.0904,39922.0
2019-11-25 13:50:00,87.42,87.46,87.41,87.41,34252.0,70.0984,70.1305,70.0904,70.0904,34252.0
2019-11-25 13:55:00,87.42,87.45,87.4,87.45,25258.0,70.0984,70.1225,70.0824,70.1225,25258.0
2019-11-25 14:00:00,87.45,87.47,87.42,87.44,23107.0,70.1225,70.1385,70.0984,70.1145,23107.0
2019-11-25 14:05:00,87.43,87.49,87.43,87.48,28682.0,70.1065,70.1546,70.1065,70.1465,28682.0
2019-11-25 14:10:00,87.47,87.51,87.43,87.48,33993.0,70.1385,70.1706,70.1065,70.1465,33993.0
2019-11-25 14:15:00,87.47,87.51,87.46,87.51,53176.0,70.1385,70.1706,70.1305,70.1706,53176.0
2019-11-25 14:20:00,87.51,87.51,87.47,87.48,42885.0,70.1706,70.1706,70.1385,70.1465,42885.0
2019-11-25 14:25:00,87.48,87.51,87.46,87.51,34964.0,70.1465,70.1706,70.1305,70.1706,34964.0
2019-11-25 14:30:00,87.51,87.52,87.48,87.5,18940.0,70.1706,70.1786,70.1465,70.1626,18940.0
2019-11-25 14:35:00,87.5,87.51,87.46,87.5,32426.0,70.1626,70.1706,70.1305,70.1626,32426.0
2019-11-25 14:40:00,87.5,87.52,87.48,87.51,16678.0,70.1626,70.1786,70.1465,70.1706,16678.0
2019-11-25 14:45:00,87.52,87.54,87.49,87.54,32548.0,70.1786,70.1947,70.1546,70.1947,32548.0
2019-11-25 14:50:00,87.54,87.6,87.52,87.59,82861.0,70.1947,70.2428,70.1786,70.2348,82861.0
2019-11-25 14:55:00,87.59,87.6,87.48,87.51,100018.0,70.2348,70.2428,70.1465,70.1706,100018.0
2019-11-25 15:00:00,87.5,87.55,87.49,87.51,21864.0,70.1626,70.2027,70.1546,70.1706,21864.0
2019-11-25 15:05:00,87.51,87.52,87.47,87.48,20651.0,70.1706,70.1786,70.1385,70.1465,20651.0
2019-11-25 15:10:00,87.47,87.53,87.46,87.51,22394.0,70.1385,70.1866,70.1305,70.1706,22394.0
2019-11-25 15:15:00,87.51,87.53,87.48,87.52,24803.0,70.1706,70.1866,70.1465,70.1786,24803.0
2019-11-25 15:20:00,87.52,87.58,87.51,87.55,28995.0,70.1786,70.2267,70.1706,70.2027,28995.0
2019-11-25 15:25:00,87.55,87.64,87.53,87.62,54634.0,70.2027,70.2748,70.1866,70.2588,54634.0
2019-11-25 15:30:00,87.63,87.63,87.59,87.59,42215.0,70.2668,70.2668,70.2348,70.2348,42215.0
2019-11-25 15:35:00,87.59,87.63,87.54,87.56,84448.0,70.2348,70.2668,70.1947,70.2107,84448.0
2019-11-25 15:40:00,87.56,87.59,87.47,87.48,56859.0,70.2107,70.2348,70.1385,70.1465,56859.0
2019-11-25 15:45:00,87.49,87.52,87.47,87.48,63319.0,70.1546,70.1786,70.1385,70.1465,63319.0
2019-11-25 15:50:00,87.49,87.67,87.48,87.63,112705.0,70.1546,70.2989,70.1465,70.2668,112705.0
2019-11-25 15:55:00,87.63,87.64,87.52,87.62,301416.0,70.2668,70.2748,70.1786,70.2588,301416.0
2019-11-26 09:30:00,87.48,87.77,87.45,87.71,67639.0,70.1465,70.3791,70.1225,70.331,67639.0
2019-11-26 09:35:00,87.73,87.85,87.69,87.8,20714.0,70.347,70.4432,70.3149,70.4031,20714.0
2019-11-26 09:40:00,87.81,87.84,87.78,87.81,19255.0,70.4112,70.4352,70.3871,70.4112,19255.0
2019-11-26 09:45:00,87.8,88.03,87.8,88.03,61788.0,70.4031,70.5876,70.4031,70.5876,61788.0
2019-11-26 09:50:00,88.03,88.05,87.95,88.0,26206.0,70.5876,70.6036,70.5234,70.5635,26206.0
2019-11-26 09:55:00,87.99,88.1,87.97,88.02,28792.0,70.5555,70.6437,70.5395,70.5796,28792.0
2019-11-26 10:00:00,88.0,88.02,87.73,87.96,148512.0,70.5635,70.5796,70.347,70.5314,148512.0
2019-11-26 10:05:00,87.95,88.02,87.86,87.95,45129.0,70.5234,70.5796,70.4513,70.5234,45129.0
2019-11-26 10:10:00,87.96,87.97,87.85,87.95,19238.0,70.5314,70.5395,70.4432,70.5234,19238.0
2019-11-26 10:15:00,87.95,87.97,87.87,87.87,45944.0,70.5234,70.5395,70.4593,70.4593,45944.0
2019-11-26 10:20:00,87.87,87.99,87.86,87.97,46861.0,70.4593,70.5555,70.4513,70.5395,46861.0
2019-11-26 10:25:00,87.97,88.05,87.93,88.02,29807.0,70.5395,70.6036,70.5074,70.5796,29807.0
2019-11-26 10:30:00,88.01,88.17,88.01,88.17,38355.0,70.5715,70.6998,70.5715,70.6998,38355.0
2019-11-26 10:35:00,88.17,88.32,88.16,88.31,77473.0,70.6998,70.8201,70.6918,70.8121,77473.0
2019-11-26 10:40:00,88.32,88.33,88.12,88.14,20591.0,70.8201,70.8281,70.6597,70.6758,20591.0
2019-11-26 10:45:00,88.15,88.21,88.11,88.17,16562.0,70.6838,70.7319,70.6517,70.6998,16562.0
2019-11-26 10:50:00,88.18,88.2,88.11,88.12,16066.0,70.7079,70.7239,70.6517,70.6597,16066.0
2019-11-26 10:55:00,88.13,88.2,88.03,88.03,71859.0,70.6678,70.7239,70.5876,70.5876,71859.0
2019-11-26 11:00:00,88.04,88.13,88.02,88.05,15095.0,70.5956,70.6678,70.5796,70.6036,15095.0
2019-11-26 11:05:00,88.06,88.11,88.03,88.11,17320.0,70.6116,70.6517,70.5876,70.6517,17320.0
2019-11-26 11:10:00,88.11,88.18,88.08,88.17,17844.0,70.6517,70.7079,70.6277,70.6998,17844.0
2019-11-26 11:15:00,88.16,88.21,88.14,88.2,31456.0,70.6918,70.7319,70.6758,70.7239,31456.0
2019-11-26 11:20:00,88.21,88.29,88.14,88.18,80027.0,70.7319,70.7961,70.6758,70.7079,80027.0
2019-11-26 11:25:00,88.17,88.22,88.13,88.22,50489.0,70.6998,70.7399,70.6678,70.7399,50489.0
2019-11-26 11:30:00,88.21,88.36,88.18,88.34,64577.0,70.7319,70.8522,70.7079,70.8361,64577.0
2019-11-26 11:35:00,88.35,88.38,88.26,88.32,26179.0,70.8442,70.8682,70.772,70.8201,26179.0
2019-11-26 11:40:00,88.31,88.33,88.28,88.31,20275.0,70.8121,70.8281,70.788,70.8121,20275.0
2019-11-26 11:45:00,88.31,88.41,88.3,88.37,67608.0,70.8121,70.8923,70.8041,70.8602,67608.0
2019-11-26 11:50:00,88.38,88.39,88.31,88.31,58803.0,70.8682,70.8762,70.8121,70.8121,58803.0
2019-11-26 11:55:00,88.31,88.32,88.25,88.3,45547.0,70.8121,70.8201,70.764,70.8041,45547.0
2019-11-26 12:00:00,88.3,88.32,88.27,88.28,15897.0,70.8041,70.8201,70.78,70.788,15897.0
2019-11-26 12:05:00,88.28,88.3,88.21,88.3,32704.0,70.788,70.8041,70.7319,70.8041,32704.0
2019-11-26 12:10:00,88.29,88.31,88.26,88.27,24296.0,70.7961,70.8121,70.772,70.78,24296.0
2019-11-26 12:15:00,88.27,88.3,88.22,88.26,34888.0,70.78,70.8041,70.7399,70.772,34888.0
2019-11-26 12:20:00,88.26,88.33,88.24,88.27,47033.0,70.772,70.8281,70.756,70.78,47033.0
2019-11-26 12:25:00,88.28,88.29,88.25,88.28,21417.0,70.788,70.7961,70.764,70.788,21417.0
2019-11-26 12:30:00,88.28,88.28,88.17,88.22,15381.0,70.788,70.788,70.6998,70.7399,15381.0
2019-11-26 12:35:00,88.22,88.27,88.22,88.26,34387.0,70.7399,70.78,70.7399,70.772,34387.0
2019-11-26 12:40:00,88.27,88.27,88.22,88.25,15384.0,70.78,70.78,70.7399,70.764,15384.0
2019-11-26 12:45:00,88.25,88.3,88.24,88.29,34996.0,70.764,70.8041,70.756,70.7961,34996.0
2019-11-26 12:50:00,88.28,88.3,88.26,88.28,44776.0,70.788,70.8041,70.772,70.788,44776.0
2019-11-26 12:55:00,88.28,88.3,88.27,88.28,13647.0,70.788,70.8041,70.78,70.788,13647.0
2019-11-26 13:00:00,88.27,88.3,88.26,88.3,34422.0,70.78,70.8041,70.772,70.8041,34422.0
2019-11-26 13:05:00,88.29,88.32,88.21,88.23,56703.0,70.7961,70.8201,70.7319,70.7479,56703.0
2019-11-26 13:10:00,88.23,88.23,88.13,88.17,20612.0,70.7479,70.7479,70.6678,70.6998,20612.0
2019-11-26 13:15:00,88.18,88.21,88.16,88.19,33470.0,70.7079,70.7319,70.6918,70.7159,33470.0
2019-11-26 13:20:00,88.2,88.2,88.16,88.17,10181.0,70.7239,70.7239,70.6918,70.6998,10181.0
2019-11-26 13:25:00,88.17,88.21,88.16,88.18,25939.0,70.6998,70.7319,70.6918,70.7079,25939.0
2019-11-26 13:30:00,88.19,88.19,88.04,88.06,85263.0,70.7159,70.7159,70.5956,70.6116,85263.0
2019-11-26 13:35:00,88.07,88.11,88.01,88.04,15615.0,70.6196,70.6517,70.5715,70.5956,15615.0
2019-11-26 13:40:00,88.03,88.03,88.0,88.01,13452.0,70.5876,70.5876,70.5635,70.5715,13452.0
2019-11-26 13:45:00,88.01,88.01,87.94,87.97,13505.0,70.5715,70.5715,70.5154,70.5395,13505.0
2019-11-26 13:50:00,87.96,87.98,87.91,87.97,18589.0,70.5314,70.5475,70.4913,70.5395,18589.0
2019-11-26 13:55:00,87.98,88.13,87.97,88.12,64949.0,70.5475,70.6678,70.5395,70.6597,64949.0
2019-11-26 14:00:00,88.12,88.16,88.0,88.01,110865.0,70.6597,70.6918,70.5635,70.5715,110865.0
2019-11-26 14:05:00,88.0,88.01,87.92,87.97,118787.0,70.5635,70.5715,70.4994,70.5395,118787.0
2019-11-26 14:10:00,87.96,87.97,87.85,87.95,63105.0,70.5314,70.5395,70.4432,70.5234,63105.0
2019-11-26 14:15:00,87.94,87.99,87.91,87.96,59965.0,70.5154,70.5555,70.4913,70.5314,59965.0
2019-11-26 14:20:00,87.96,87.98,87.89,87.92,74040.0,70.5314,70.5475,70.4753,70.4994,74040.0
2019-11-26 14:25:00,87.92,87.97,87.9,87.92,24194.0,70.4994,70.5395,70.4833,70.4994,24194.0
2019-11-26 14:30:00,87.91,88.01,87.91,87.97,23849.0,70.4913,70.5715,70.4913,70.5395,23849.0
2019-11-26 14:35:00,87.97,88.0,87.92,88.0,24027.0,70.5395,70.5635,70.4994,70.5635,24027.0
2019-11-26 14:40:00,88.0,88.01,87.97,87.99,12882.0,70.5635,70.5715,70.5395,70.5555,12882.0
2019-11-26 14:45:00,88.01,88.02,87.94,87.95,14904.0,70.5715,70.5796,70.5154,70.5234,14904.0
2019-11-26 14:50:00,87.95,88.05,87.94,88.03,23643.0,70.5234,70.6036,70.5154,70.5876,23643.0
2019-11-26 14:55:00,88.03,88.04,88.0,88.03,13679.0,70.5876,70.5956,70.5635,70.5876,13679.0
2019-11-26 15:00:00,88.03,88.04,87.96,88.01,29134.0,70.5876,70.5956,70.5314,70.5715,29134.0
2019-11-26 15:05:00,88.02,88.05,88.0,88.03,20647.0,70.5796,70.6036,70.5635,70.5876,20647.0
2019-11-26 15:10:00,88.03,88.04,87.99,88.02,28435.0,70.5876,70.5956,70.5555,70.5796,28435.0
2019-11-26 15:15:00,88.03,88.06,88.01,88.04,17895.0,70.5876,70.6116,70.5715,70.5956,17895.0
2019-11-26 15:20:00,88.03,88.15,88.03,88.15,20360.0,70.5876,70.6838,70.5876,70.6838,20360.0
2019-11-26 15:25:00,88.14,88.17,88.12,88.15,20275.0,70.6758,70.6998,70.6597,70.6838,20275.0
2019-11-26 15:30:00,88.16,88.17,88.09,88.13,29271.0,70.6918,70.6998,70.6357,70.6678,29271.0
2019-11-26 15:35:00,88.13,88.16,88.11,88.12,33438.0,70.6678,70.6918,70.6517,70.6597,33438.0
2019-11-26 15:40:00,88.12,88.24,88.1,88.23,45914.0,70.6597,70.756,70.6437,70.7479,45914.0
2019-11-26 15:45:00,88.23,88.32,88.23,88.3,74008.0,70.7479,70.8201,70.7479,70.8041,74008.0
2019-11-26 15:50:00,88.3,88.41,88.3,88.39,137131.0,70.8041,70.8923,70.8041,70.8762,137131.0
2019-11-26 15:55:00,88.39,88.42,88.21,88.21,348669.0,70.8762,70.9003,70.7319,70.7319,348669.0
2019-11-27 09:30:00,88.13,88.29,88.08,88.24,46845.0,70.6678,70.7961,70.6277,70.756,46845.0
2019-11-27 09:35:00,88.2,88.2,88.03,88.12,34873.0,70.7239,70.7239,70.5876,70.6597,34873.0
2019-11-27 09:40:00,88.1,88.25,88.09,88.17,18225.0,70.6437,70.764,70.6357,70.6998,18225.0
2019-11-27 09:45:00,88.16,88.18,88.07,88.08,26601.0,70.6918,70.7079,70.6196,70.6277,26601.0
2019-11-27 09:50:00,88.08,88.19,88.07,88.13,24948.0,70.6277,70.7159,70.6196,70.6678,24948.0
2019-11-27 09:55:00,88.12,88.12,88.02,88.06,11026.0,70.6597,70.6597,70.5796,70.6116,11026.0
2019-11-27 10:00:00,88.02,88.11,88.02,88.05,36125.0,70.5796,70.6517,70.5796,70.6036,36125.0
2019-11-27 10:05:00,88.05,88.12,88.04,88.08,21660.0,70.6036,70.6597,70.5956,70.6277,21660.0
2019-11-27 10:10:00,88.06,88.15,88.04,88.09,25759.0,70.6116,70.6838,70.5956,70.6357,25759.0
2019-11-27 10:15:00,88.11,88.24,88.11,88.23,68052.0,70.6517,70.756,70.6517,70.7479,68052.0
2019-11-27 10:20:00,88.22,88.27,88.09,88.1,27781.0,70.7399,70.78,70.6357,70.6437,27781.0
2019-11-27 10:25:00,88.1,88.27,88.1,88.25,31963.0,70.6437,70.78,70.6437,70.764,31963.0
2019-11-27 10:30:00,88.24,88.29,88.21,88.27,12184.0,70.756,70.7961,70.7319,70.78,12184.0
2019-11-27 10:35:00,88.27,88.37,88.23,88.33,15871.0,70.78,70.8602,70.7479,70.8281,15871.0
2019-11-27 10:40:00,88.34,88.43,88.34,88.41,21757.0,70.8361,70.9083,70.8361,70.8923,21757.0
2019-11-27 10:45:00,88.44,88.5,88.44,88.48,53168.0,70.9163,70.9644,70.9163,70.9484,53168.0
2019-11-27 10:50:00,88.46,88.47,88.4,88.4,16569.0,70.9324,70.9404,70.8843,70.8843,16569.0
2019-11-27 10:55:00,88.41,88.47,88.35,88.35,29248.0,70.8923,70.9404,70.8442,70.8442,29248.0
2019-11-27 11:00:00,88.35,88.52,88.32,88.5,34945.0,70.8442,70.9805,70.8201,70.9644,34945.0
2019-11-27 11:05:00,88.5,88.53,88.44,88.45,34085.0,70.9644,70.9885,70.9163,70.9244,34085.0
2019-11-27 11:10:00,88.43,88.49,88.42,88.49,29158.0,70.9083,70.9564,70.9003,70.9564,29158.0
2019-11-27 11:15:00,88.49,88.52,88.45,88.47,38307.0,70.9564,70.9805,70.9244,70.9404,38307.0
2019-11-27 11:20:00,88.46,88.5,88.43,88.44,64377.0,70.9324,70.9644,70.9083,70.9163,64377.0
2019-11-27 11:25:00,88.42,88.45,88.31,88.45,40336.0,70.9003,70.9244,70.8121,70.9244,40336.0
2019-11-27 11:30:00,88.46,88.53,88.44,88.51,21340.0,70.9324,70.9885,70.9163,70.9725,21340.0
2019-11-27 11:35:00,88.5,88.53,88.48,88.5,19671.0,70.9644,70.9885,70.9484,70.9644,19671.0
2019-11-27 11:40:00,88.5,88.52,88.46,88.52,16090.0,70.9644,70.9805,70.9324,70.9805,16090.0
2019-11-27 11:45:00,88.52,88.53,88.46,88.48,24118.0,70.9805,70.9885,70.9324,70.9484,24118.0
2019-11-27 11:50:00,88.48,88.55,88.47,88.52,15526.0,70.9484,71.0045,70.9404,70.9805,15526.0
2019-11-27 11:55:00,88.53,88.67,88.53,88.63,33791.0,70.9885,71.1008,70.9885,71.0687,33791.0
2019-11-27 12:00:00,88.63,88.66,88.55,88.58,13379.0,71.0687,71.0927,71.0045,71.0286,13379.0
2019-11-27 12:05:00,88.58,88.62,88.58,88.6,12517.0,71.0286,71.0607,71.0286,71.0446,12517.0
2019-11-27 12:10:00,88.6,88.63,88.55,88.57,17288.0,71.0446,71.0687,71.0045,71.0206,17288.0
2019-11-27 12:15:00,88.57,88.57,88.42,88.42,25285.0,71.0206,71.0206,70.9003,70.9003,25285.0
2019-11-27 12:20:00,88.41,88.43,88.3,88.33,26993.0,70.8923,70.9083,70.8041,70.8281,26993.0
2019-11-27 12:25:00,88.31,88.38,88.29,88.32,19170.0,70.8121,70.8682,70.7961,70.8201,19170.0
2019-11-27 12:30:00,88.31,88.41,88.31,88.37,12939.0,70.8121,70.8923,70.8121,70.8602,12939.0
2019-11-27 12:35:00,88.39,88.43,88.33,88.43,12725.0,70.8762,70.9083,70.8281,70.9083,12725.0
2019-11-27 12:40:00,88.43,88.44,88.33,88.33,4385.0,70.9083,70.9163,70.8281,70.8281,4385.0
2019-11-27 12:45:00,88.34,88.35,88.3,88.33,9717.0,70.8361,70.8442,70.8041,70.8281,9717.0
2019-11-27 12:50:00,88.33,88.36,88.3,88.32,12833.0,70.8281,70.8522,70.8041,70.8201,12833.0
2019-11-27 12:55:00,88.31,88.35,88.31,88.31,8193.0,70.8121,70.8442,70.8121,70.8121,8193.0
2019-11-27 13:00:00,88.32,88.33,88.29,88.31,11740.0,70.8201,70.8281,70.7961,70.8121,11740.0
2019-11-27 13:05:00,88.31,88.36,88.29,88.35,22120.0,70.8121,70.8522,70.7961,70.8442,22120.0
2019-11-27 13:10:00,88.35,88.44,88.35,88.42,10513.0,70.8442,70.9163,70.8442,70.9003,10513.0
2019-11-27 13:15:00,88.42,88.54,88.42,88.49,18847.0,70.9003,70.9965,70.9003,70.9564,18847.0
2019-11-27 13:20:00,88.5,88.51,88.47,88.5,12205.0,70.9644,70.9725,70.9404,70.9644,12205.0
2019-11-27 13:25:00,88.5,88.5,88.44,88.46,9134.0,70.9644,70.9644,70.9163,70.9324,9134.0
2019-11-27 13:30:00,88.47,88.53,88.46,88.52,17854.0,70.9404,70.9885,70.9324,70.9805,17854.0
2019-11-27 13:35:00,88.52,88.54,88.48,88.54,17625.0,70.9805,70.9965,70.9484,70.9965,17625.0
2019-11-27 13:40:00,88.54,88.56,88.45,88.45,74448.0,70.9965,71.0126,70.9244,70.9244,74448.0
2019-11-27 13:45:00,88.45,88.48,88.44,88.47,14718.0,70.9244,70.9484,70.9163,70.9404,14718.0
2019-11-27 13:50:00,88.48,88.51,88.41,88.42,17231.0,70.9484,70.9725,70.8923,70.9003,17231.0
2019-11-27 13:55:00,88.41,88.47,88.4,88.42,13209.0,70.8923,70.9404,70.8843,70.9003,13209.0
2019-11-27 14:00:00,88.42,88.43,88.36,88.43,16832.0,70.9003,70.9083,70.8522,70.9083,16832.0
2019-11-27 14:05:00,88.42,88.48,88.41,88.48,20710.0,70.9003,70.9484,70.8923,70.9484,20710.0
2019-11-27 14:10:00,88.47,88.51,88.47,88.51,13514.0,70.9404,70.9725,70.9404,70.9725,13514.0
2019-11-27 14:15:00,88.5,88.52,88.46,88.47,23855.0,70.9644,70.9805,70.9324,70.9404,23855.0
2019-11-27 14:20:00,88.47,88.5,88.46,88.48,60976.0,70.9404,70.9644,70.9324,70.9484,60976.0
2019-11-27 14:25:00,88.47,88.55,88.46,88.54,50025.0,70.9404,71.0045,70.9324,70.9965,50025.0
2019-11-27 14:30:00,88.54,88.61,88.53,88.61,13763.0,70.9965,71.0526,70.9885,71.0526,13763.0
2019-11-27 14:35:00,88.61,88.68,88.6,88.63,20169.0,71.0526,71.1088,71.0446,71.0687,20169.0
2019-11-27 14:40:00,88.63,88.71,88.62,88.71,16882.0,71.0687,71.1328,71.0607,71.1328,16882.0
2019-11-27 14:45:00,88.7,88.73,88.69,88.73,10771.0,71.1248,71.1489,71.1168,71.1489,10771.0
2019-11-27 14:50:00,88.73,88.76,88.72,88.75,16456.0,71.1489,71.1729,71.1409,71.1649,16456.0
2019-11-27 14:55:00,88.75,88.77,88.74,88.75,21747.0,71.1649,71.1809,71.1569,71.1649,21747.0
2019-11-27 15:00:00,88.74,88.75,88.68,88.69,30572.0,71.1569,71.1649,71.1088,71.1168,30572.0
2019-11-27 15:05:00,88.68,88.69,88.65,88.67,11292.0,71.1088,71.1168,71.0847,71.1008,11292.0
2019-11-27 15:10:00,88.67,88.76,88.67,88.75,25123.0,71.1008,71.1729,71.1008,71.1649,25123.0
2019-11-27 15:15:00,88.75,88.75,88.66,88.67,24175.0,71.1649,71.1649,71.0927,71.1008,24175.0
2019-11-27 15:20:00,88.67,88.72,88.65,88.71,36902.0,71.1008,71.1409,71.0847,71.1328,36902.0
2019-11-27 15:25:00,88.72,88.78,88.71,88.76,27961.0,71.1409,71.189,71.1328,71.1729,27961.0
2019-11-27 15:30:00,88.76,88.76,88.63,88.64,51253.0,71.1729,71.1729,71.0687,71.0767,51253.0
2019-11-27 15:35:00,88.63,88.64,88.53,88.55,35244.0,71.0687,71.0767,70.9885,71.0045,35244.0
2019-11-27 15:40:00,88.55,88.62,88.52,88.6,36521.0,71.0045,71.0607,70.9805,71.0446,36521.0
2019-11-27 15:45:00,88.6,88.66,88.59,88.64,53339.0,71.0446,71.0927,71.0366,71.0767,53339.0
2019-11-27 15:50:00,88.64,88.74,88.6,88.72,92366.0,71.0767,71.1569,71.0446,71.1409,92366.0
2019-11-27 15:55:00,88.73,88.74,88.55,88.57,269908.0,71.1489,71.1569,71.0045,71.0206,269908.0
2019-11-29 09:30:00,88.8,88.93,88.61,88.84,34244.0,71.205,71.3092,71.0526,71.2371,34244.0
2019-11-29 09:35:00,88.89,88.89,88.66,88.69,15000.0,71.2772,71.2772,71.0927,71.1168,15000.0
2019-11-29 09:40:00,88.67,88.69,88.51,88.51,10333.0,71.1008,71.1168,70.9725,70.9725,10333.0
2019-11-29 09:45:00,88.56,88.7,88.5,88.53,10715.0,71.0126,71.1248,70.9644,70.9885,10715.0
2019-11-29 09:50:00,88.53,88.53,88.35,88.52,15285.0,70.9885,70.9885,70.8442,70.9805,15285.0
2019-11-29 09:55:00,88.52,88.56,88.4,88.45,15367.0,70.9805,71.0126,70.8843,70.9244,15367.0
2019-11-29 10:00:00,88.46,88.46,88.21,88.21,15078.0,70.9324,70.9324,70.7319,70.7319,15078.0
2019-11-29 10:05:00,88.2,88.32,88.2,88.29,9588.0,70.7239,70.8201,70.7239,70.7961,9588.0
2019-11-29 10:10:00,88.27,88.31,88.2,88.26,8665.0,70.78,70.8121,70.7239,70.772,8665.0
2019-11-29 10:15:00,88.24,88.24,88.05,88.08,24606.0,70.756,70.756,70.6036,70.6277,24606.0
2019-11-29 10:20:00,88.07,88.11,88.05,88.09,14943.0,70.6196,70.6517,70.6036,70.6357,14943.0
2019-11-29 10:25:00,88.08,88.08,88.04,88.08,12055.0,70.6277,70.6277,70.5956,70.6277,12055.0
2019-11-29 10:30:00,88.07,88.25,88.07,88.14,10618.0,70.6196,70.764,70.6196,70.6758,10618.0
2019-11-29 10:35:00,88.13,88.13,88.02,88.06,15577.0,70.6678,70.6678,70.5796,70.6116,15577.0
2019-11-29 10:40:00,88.03,88.04,87.83,87.91,29577.0,70.5876,70.5956,70.4272,70.4913,29577.0
2019-11-29 10:45:00,87.88,87.96,87.86,87.88,12427.0,70.4673,70.5314,70.4513,70.4673,12427.0
2019-11-29 10:50:00,87.89,87.96,87.87,87.96,18504.0,70.4753,70.5314,70.4593,70.5314,18504.0
2019-11-29 10:55:00,87.97,88.05,87.95,87.95,31390.0,70.5395,70.6036,70.5234,70.5234,31390.0
2019-11-29 11:00:00,87.97,88.01,87.93,88.01,14190.0,70.5395,70.5715,70.5074,70.5715,14190.0
2019-11-29 11:05:00,88.0,88.05,87.95,88.02,8692.0,70.5635,70.6036,70.5234,70.5796,8692.0
2019-11-29 11:10:00,88.01,88.04,87.94,87.96,7771.0,70.5715,70.5956,70.5154,70.5314,7771.0
2019-11-29 11:15:00,87.97,88.01,87.95,87.95,11787.0,70.5395,70.5715,70.5234,70.5234,11787.0
2019-11-29 11:20:00,87.99,88.01,87.95,87.95,8446.0,70.5555,70.5715,70.5234,70.5234,8446.0
2019-11-29 11:25:00,87.94,88.01,87.9,87.93,19649.0,70.5154,70.5715,70.4833,70.5074,19649.0
2019-11-29 11:30:00,87.94,88.02,87.9,88.0,9738.0,70.5154,70.5796,70.4833,70.5635,9738.0
2019-11-29 11:35:00,88.02,88.04,87.98,88.03,7187.0,70.5796,70.5956,70.5475,70.5876,7187.0
2019-11-29 11:40:00,88.03,88.13,88.03,88.04,8485.0,70.5876,70.6678,70.5876,70.5956,8485.0
2019-11-29 11:45:00,88.03,88.03,87.95,87.95,14394.0,70.5876,70.5876,70.5234,70.5234,14394.0
2019-11-29 11:50:00,87.95,88.01,87.92,87.99,7995.0,70.5234,70.5715,70.4994,70.5555,7995.0
2019-11-29 11:55:00,88.0,88.02,87.97,88.01,12644.0,70.5635,70.5796,70.5395,70.5715,12644.0
2019-11-29 12:00:00,88.0,88.02,87.96,88.01,12700.0,70.5635,70.5796,70.5314,70.5715,12700.0
2019-11-29 12:05:00,88.03,88.11,88.03,88.04,15074.0,70.5876,70.6517,70.5876,70.5956,15074.0
2019-11-29 12:10:00,88.06,88.13,88.06,88.09,16093.0,70.6116,70.6678,70.6116,70.6357,16093.0
2019-11-29 12:15:00,88.08,88.16,88.07,88.14,12188.0,70.6277,70.6918,70.6196,70.6758,12188.0
2019-11-29 12:20:00,88.12,88.14,88.1,88.13,6861.0,70.6597,70.6758,70.6437,70.6678,6861.0
2019-11-29 12:25:00,88.15,88.16,88.08,88.12,12469.0,70.6838,70.6918,70.6277,70.6597,12469.0
2019-11-29 12:30:00,88.12,88.14,88.03,88.05,28736.0,70.6597,70.6758,70.5876,70.6036,28736.0
2019-11-29 12:35:00,88.06,88.09,87.96,87.97,23414.0,70.6116,70.6357,70.5314,70.5395,23414.0
2019-11-29 12:40:00,87.98,88.04,87.95,87.98,29517.0,70.5475,70.5956,70.5234,70.5475,29517.0
2019-11-29 12:45:00,87.98,88.12,87.97,88.11,31700.0,70.5475,70.6597,70.5395,70.6517,31700.0
2019-11-29 12:50:00,88.11,88.19,88.05,88.13,40132.0,70.6517,70.7159,70.6036,70.6678,40132.0
2019-11-29 12:55:00,88.12,88.29,88.12,88.23,111275.0,70.6597,70.7961,70.6597,70.7479,111275.0
2019-12-02 09:30:00,87.87,88.08,87.66,87.73,63820.0,70.4593,70.6277,70.2909,70.347,63820.0
2019-12-02 09:35:00,87.72,88.14,87.72,87.94,46768.0,70.339,70.6758,70.339,70.5154,46768.0
2019-12-02 09:40:00,87.94,88.02,87.9,88.01,76038.0,70.5154,70.5796,70.4833,70.5715,76038.0
2019-12-02 09:45:00,88.0,88.04,87.97,88.01,49905.0,70.5635,70.5956,70.5395,70.5715,49905.0
2019-12-02 09:50:00,88.0,88.0,87.77,87.77,37816.0,70.5635,70.5635,70.3791,70.3791,37816.0
2019-12-02 09:55:00,87.77,87.8,87.6,87.74,31884.0,70.3791,70.4031,70.2428,70.355,31884.0
2019-12-02 10:00:00,87.72,87.99,87.7,87.95,29182.0,70.339,70.5555,70.323,70.5234,29182.0
2019-12-02 10:05:00,87.93,88.08,87.87,88.06,37127.0,70.5074,70.6277,70.4593,70.6116,37127.0
2019-12-02 10:10:00,88.05,88.15,87.99,88.0,28184.0,70.6036,70.6838,70.5555,70.5635,28184.0
2019-12-02 10:15:00,88.0,88.03,87.87,87.89,147620.0,70.5635,70.5876,70.4593,70.4753,147620.0
2019-12-02 10:20:00,87.89,87.91,87.79,87.88,20680.0,70.4753,70.4913,70.3951,70.4673,20680.0
2019-12-02 10:25:00,87.87,87.88,87.78,87.84,18644.0,70.4593,70.4673,70.3871,70.4352,18644.0
2019-12-02 10:30:00,87.83,87.84,87.75,87.78,29784.0,70.4272,70.4352,70.3631,70.3871,29784.0
2019-12-02 10:35:00,87.78,87.79,87.63,87.79,33571.0,70.3871,70.3951,70.2668,70.3951,33571.0
2019-12-02 10:40:00,87.79,88.04,87.77,88.04,40715.0,70.3951,70.5956,70.3791,70.5956,40715.0
2019-12-02 10:45:00,88.01,88.03,87.93,87.99,46271.0,70.5715,70.5876,70.5074,70.5555,46271.0
2019-12-02 10:50:00,87.98,88.0,87.95,87.98,124097.0,70.5475,70.5635,70.5234,70.5475,124097.0
2019-12-02 10:55:00,87.98,88.02,87.82,87.87,33097.0,70.5475,70.5796,70.4192,70.4593,33097.0
2019-12-02 11:00:00,87.86,87.91,87.77,87.9,13839.0,70.4513,70.4913,70.3791,70.4833,13839.0
2019-12-02 11:05:00,87.89,87.96,87.83,87.96,18548.0,70.4753,70.5314,70.4272,70.5314,18548.0
2019-12-02 11:10:00,87.95,87.99,87.87,87.97,17096.0,70.5234,70.5555,70.4593,70.5395,17096.0
2019-12-02 11:15:00,87.98,88.05,87.95,88.02,23614.0,70.5475,70.6036,70.5234,70.5796,23614.0
2019-12-02 11:20:00,88.01,88.09,87.98,88.05,20558.0,70.5715,70.6357,70.5475,70.6036,20558.0
2019-12-02 11:25:00,88.05,88.17,88.04,88.09,24422.0,70.6036,70.6998,70.5956,70.6357,24422.0
2019-12-02 11:30:00,88.09,88.17,88.06,88.12,15670.0,70.6357,70.6998,70.6116,70.6597,15670.0
2019-12-02 11:35:00,88.14,88.14,87.99,88.06,27264.0,70.6758,70.6758,70.5555,70.6116,27264.0
2019-12-02 11:40:00,88.08,88.1,87.98,87.98,17632.0,70.6277,70.6437,70.5475,70.5475,17632.0
2019-12-02 11:45:00,88.02,88.02,87.84,87.84,16543.0,70.5796,70.5796,70.4352,70.4352,16543.0
2019-12-02 11:50:00,87.87,87.95,87.84,87.9,14140.0,70.4593,70.5234,70.4352,70.4833,14140.0
2019-12-02 11:55:00,87.92,87.94,87.8,87.8,10851.0,70.4994,70.5154,70.4031,70.4031,10851.0
2019-12-02 12:00:00,87.8,87.81,87.72,87.75,13368.0,70.4031,70.4112,70.339,70.3631,13368.0
2019-12-02 12:05:00,87.75,87.81,87.73,87.8,9777.0,70.3631,70.4112,70.347,70.4031,9777.0
2019-12-02 12:10:00,87.78,87.8,87.74,87.8,14967.0,70.3871,70.4031,70.355,70.4031,14967.0
2019-12-02 12:15:00,87.8,87.86,87.76,87.83,13918.0,70.4031,70.4513,70.3711,70.4272,13918.0
2019-12-02 12:20:00,87.81,87.87,87.77,87.81,24311.0,70.4112,70.4593,70.3791,70.4112,24311.0
2019-12-02 12:25:00,87.79,87.85,87.76,87.84,10955.0,70.3951,70.4432,70.3711,70.4352,10955.0
2019-12-02 12:30:00,87.85,87.86,87.68,87.68,13087.0,70.4432,70.4513,70.3069,70.3069,13087.0
2019-12-02 12:35:00,87.69,87.73,87.67,87.71,17238.0,70.3149,70.347,70.2989,70.331,17238.0
2019-12-02 12:40:00,87.69,87.73,87.66,87.69,11569.0,70.3149,70.347,70.2909,70.3149,11569.0
2019-12-02 12:45:00,87.68,87.72,87.65,87.66,10200.0,70.3069,70.339,70.2829,70.2909,10200.0
2019-12-02 12:50:00,87.65,87.66,87.57,87.57,15406.0,70.2829,70.2909,70.2187,70.2187,15406.0
2019-12-02 12:55:00,87.57,87.59,87.5,87.5,18041.0,70.2187,70.2348,70.1626,70.1626,18041.0
2019-12-02 13:00:00,87.51,87.61,87.51,87.61,6187.0,70.1706,70.2508,70.1706,70.2508,6187.0
2019-12-02 13:05:00,87.6,87.63,87.56,87.57,9973.0,70.2428,70.2668,70.2107,70.2187,9973.0
2019-12-02 13:10:00,87.58,87.6,87.53,87.55,10098.0,70.2267,70.2428,70.1866,70.2027,10098.0
2019-12-02 13:15:00,87.54,87.63,87.54,87.61,14647.0,70.1947,70.2668,70.1947,70.2508,14647.0
2019-12-02 13:20:00,87.61,87.62,87.6,87.6,24811.0,70.2508,70.2588,70.2428,70.2428,24811.0
2019-12-02 13:25:00,87.6,87.63,87.59,87.63,24807.0,70.2428,70.2668,70.2348,70.2668,24807.0
2019-12-02 13:30:00,87.64,87.64,87.6,87.6,23737.0,70.2748,70.2748,70.2428,70.2428,23737.0
2019-12-02 13:35:00,87.6,87.62,87.6,87.61,25527.0,70.2428,70.2588,70.2428,70.2508,25527.0
2019-12-02 13:40:00,87.6,87.61,87.48,87.5,31811.0,70.2428,70.2508,70.1465,70.1626,31811.0
2019-12-02 13:45:00,87.52,87.56,87.46,87.49,12836.0,70.1786,70.2107,70.1305,70.1546,12836.0
2019-12-02 13:50:00,87.49,87.51,87.46,87.48,10141.0,70.1546,70.1706,70.1305,70.1465,10141.0
2019-12-02 13:55:00,87.49,87.52,87.44,87.45,12970.0,70.1546,70.1786,70.1145,70.1225,12970.0
2019-12-02 14:00:00,87.44,87.52,87.41,87.47,13017.0,70.1145,70.1786,70.0904,70.1385,13017.0
2019-12-02 14:05:00,87.48,87.61,87.47,87.6,18381.0,70.1465,70.2508,70.1385,70.2428,18381.0
2019-12-02 14:10:00,87.6,87.64,87.59,87.62,7678.0,70.2428,70.2748,70.2348,70.2588,7678.0
2019-12-02 14:15:00,87.61,87.63,87.6,87.61,16044.0,70.2508,70.2668,70.2428,70.2508,16044.0
2019-12-02 14:20:00,87.6,87.62,87.6,87.61,15218.0,70.2428,70.2588,70.2428,70.2508,15218.0
2019-12-02 14:25:00,87.61,87.62,87.6,87.61,12170.0,70.2508,70.2588,70.2428,70.2508,12170.0
2019-12-02 14:30:00,87.6,87.61,87.57,87.59,90444.0,70.2428,70.2508,70.2187,70.2348,90444.0
2019-12-02 14:35:00,87.59,87.62,87.58,87.61,45107.0,70.2348,70.2588,70.2267,70.2508,45107.0
2019-12-02 14:40:00,87.61,87.7,87.61,87.67,28453.0,70.2508,70.323,70.2508,70.2989,28453.0
2019-12-02 14:45:00,87.67,87.72,87.67,87.68,11674.0,70.2989,70.339,70.2989,70.3069,11674.0
2019-12-02 14:50:00,87.69,87.75,87.68,87.7,19135.0,70.3149,70.3631,70.3069,70.323,19135.0
2019-12-02 14:55:00,87.7,87.75,87.68,87.73,20505.0,70.323,70.3631,70.3069,70.347,20505.0
2019-12-02 15:00:00,87.73,87.8,87.72,87.79,22947.0,70.347,70.4031,70.339,70.3951,22947.0
2019-12-02 15:05:00,87.79,87.8,87.68,87.69,11843.0,70.3951,70.4031,70.3069,70.3149,11843.0
2019-12-02 15:10:00,87.69,87.69,87.54,87.57,14613.0,70.3149,70.3149,70.1947,70.2187,14613.0
2019-12-02 15:15:00,87.56,87.57,87.48,87.51,15754.0,70.2107,70.2187,70.1465,70.1706,15754.0
2019-12-02 15:20:00,87.5,87.52,87.42,87.46,15052.0,70.1626,70.1786,70.0984,70.1305,15052.0
2019-12-02 15:25:00,87.45,87.48,87.42,87.45,18571.0,70.1225,70.1465,70.0984,70.1225,18571.0
2019-12-02 15:30:00,87.45,87.46,87.38,87.43,31032.0,70.1225,70.1305,70.0664,70.1065,31032.0
2019-12-02 15:35:00,87.42,87.62,87.42,87.6,32948.0,70.0984,70.2588,70.0984,70.2428,32948.0
2019-12-02 15:40:00,87.61,87.67,87.57,87.66,20646.0,70.2508,70.2989,70.2187,70.2909,20646.0
2019-12-02 15:45:00,87.66,87.7,87.61,87.64,32609.0,70.2909,70.323,70.2508,70.2748,32609.0
2019-12-02 15:50:00,87.64,87.66,87.48,87.52,77794.0,70.2748,70.2909,70.1465,70.1786,77794.0
2019-12-02 15:55:00,87.51,87.56,87.25,87.3,434575.0,70.1706,70.2107,69.9621,70.0022,434575.0
2019-12-03 09:30:00,87.5,87.82,87.35,87.54,52521.0,70.1626,70.4192,70.0423,70.1947,52521.0
2019-12-03 09:35:00,87.52,87.57,87.41,87.46,9139.0,70.1786,70.2187,70.0904,70.1305,9139.0
2019-12-03 09:40:00,87.47,87.61,87.47,87.53,21940.0,70.1385,70.2508,70.1385,70.1866,21940.0
2019-12-03 09:45:00,87.54,87.55,87.39,87.39,41470.0,70.1947,70.2027,70.0744,70.0744,41470.0
2019-12-03 09:50:00,87.38,87.49,87.32,87.34,28778.0,70.0664,70.1546,70.0183,70.0343,28778.0
2019-12-03 09:55:00,87.34,87.36,87.15,87.24,21814.0,70.0343,70.0503,69.8819,69.9541,21814.0
2019-12-03 10:00:00,87.22,87.36,87.16,87.3,15503.0,69.9381,70.0503,69.89,70.0022,15503.0
2019-12-03 10:05:00,87.32,87.32,87.16,87.25,15094.0,70.0183,70.0183,69.89,69.9621,15094.0
2019-12-03 10:10:00,87.25,87.31,87.23,87.29,11313.0,69.9621,70.0102,69.9461,69.9942,11313.0
2019-12-03 10:15:00,87.29,87.41,87.27,87.37,13397.0,69.9942,70.0904,69.9782,70.0583,13397.0
2019-12-03 10:20:00,87.33,87.41,87.32,87.33,8084.0,70.0263,70.0904,70.0183,70.0263,8084.0
2019-12-03 10:25:00,87.33,87.43,87.27,87.38,22744.0,70.0263,70.1065,69.9782,70.0664,22744.0
2019-12-03 10:30:00,87.38,87.47,87.36,87.4,14071.0,70.0664,70.1385,70.0503,70.0824,14071.0
2019-12-03 10:35:00,87.37,87.5,87.37,87.5,15484.0,70.0583,70.1626,70.0583,70.1626,15484.0
2019-12-03 10:40:00,87.48,87.58,87.48,87.57,29757.0,70.1465,70.2267,70.1465,70.2187,29757.0
2019-12-03 10:45:00,87.58,87.6,87.51,87.52,21112.0,70.2267,70.2428,70.1706,70.1786,21112.0
2019-12-03 10:50:00,87.52,87.52,87.41,87.41,11029.0,70.1786,70.1786,70.0904,70.0904,11029.0
2019-12-03 10:55:00,87.41,87.52,87.38,87.51,14482.0,70.0904,70.1786,70.0664,70.1706,14482.0
2019-12-03 11:00:00,87.5,87.51,87.39,87.45,19767.0,70.1626,70.1706,70.0744,70.1225,19767.0
2019-12-03 11:05:00,87.44,87.47,87.41,87.43,11483.0,70.1145,70.1385,70.0904,70.1065,11483.0
2019-12-03 11:10:00,87.43,87.47,87.42,87.43,15392.0,70.1065,70.1385,70.0984,70.1065,15392.0
2019-12-03 11:15:00,87.42,87.5,87.4,87.45,26658.0,70.0984,70.1626,70.0824,70.1225,26658.0
2019-12-03 11:20:00,87.45,87.49,87.42,87.47,58551.0,70.1225,70.1546,70.0984,70.1385,58551.0
2019-12-03 11:25:00,87.47,87.52,87.44,87.52,19617.0,70.1385,70.1786,70.1145,70.1786,19617.0
2019-12-03 11:30:00,87.52,87.55,87.47,87.54,15167.0,70.1786,70.2027,70.1385,70.1947,15167.0
2019-12-03 11:35:00,87.54,87.7,87.5,87.68,54008.0,70.1947,70.323,70.1626,70.3069,54008.0
2019-12-03 11:40:00,87.69,87.7,87.58,87.61,42931.0,70.3149,70.323,70.2267,70.2508,42931.0
2019-12-03 11:45:00,87.61,87.66,87.61,87.63,14882.0,70.2508,70.2909,70.2508,70.2668,14882.0
2019-12-03 11:50:00,87.62,87.64,87.58,87.6,12885.0,70.2588,70.2748,70.2267,70.2428,12885.0
2019-12-03 11:55:00,87.61,87.61,87.54,87.55,13104.0,70.2508,70.2508,70.1947,70.2027,13104.0
2019-12-03 12:00:00,87.55,87.64,87.51,87.54,19865.0,70.2027,70.2748,70.1706,70.1947,19865.0
2019-12-03 12:05:00,87.55,87.56,87.49,87.5,20869.0,70.2027,70.2107,70.1546,70.1626,20869.0
2019-12-03 12:10:00,87.49,87.55,87.48,87.52,36677.0,70.1546,70.2027,70.1465,70.1786,36677.0
2019-12-03 12:15:00,87.51,87.53,87.45,87.49,17736.0,70.1706,70.1866,70.1225,70.1546,17736.0
2019-12-03 12:20:00,87.47,87.52,87.42,87.52,29583.0,70.1385,70.1786,70.0984,70.1786,29583.0
2019-12-03 12:25:00,87.52,87.54,87.51,87.53,16956.0,70.1786,70.1947,70.1706,70.1866,16956.0
2019-12-03 12:30:00,87.54,87.61,87.49,87.61,20612.0,70.1947,70.2508,70.1546,70.2508,20612.0
2019-12-03 12:35:00,87.61,87.62,87.52,87.55,21231.0,70.2508,70.2588,70.1786,70.2027,21231.0
2019-12-03 12:40:00,87.55,87.62,87.53,87.55,76612.0,70.2027,70.2588,70.1866,70.2027,76612.0
2019-12-03 12:45:00,87.55,87.56,87.48,87.49,46515.0,70.2027,70.2107,70.1465,70.1546,46515.0
2019-12-03 12:50:00,87.5,87.56,87.49,87.56,9252.0,70.1626,70.2107,70.1546,70.2107,9252.0
2019-12-03 12:55:00,87.57,87.6,87.55,87.57,11519.0,70.2187,70.2428,70.2027,70.2187,11519.0
2019-12-03 13:00:00,87.57,87.65,87.56,87.65,28572.0,70.2187,70.2829,70.2107,70.2829,28572.0
2019-12-03 13:05:00,87.65,87.69,87.65,87.67,12467.0,70.2829,70.3149,70.2829,70.2989,12467.0
2019-12-03 13:10:00,87.67,87.74,87.67,87.73,28214.0,70.2989,70.355,70.2989,70.347,28214.0
2019-12-03 13:15:00,87.73,87.73,87.65,87.69,17574.0,70.347,70.347,70.2829,70.3149,17574.0
2019-12-03 13:20:00,87.69,87.77,87.67,87.75,15014.0,70.3149,70.3791,70.2989,70.3631,15014.0
2019-12-03 13:25:00,87.74,87.82,87.74,87.78,22319.0,70.355,70.4192,70.355,70.3871,22319.0
2019-12-03 13:30:00,87.78,87.79,87.71,87.72,103691.0,70.3871,70.3951,70.331,70.339,103691.0
2019-12-03 13:35:00,87.71,87.77,87.67,87.77,22460.0,70.331,70.3791,70.2989,70.3791,22460.0
2019-12-03 13:40:00,87.77,87.87,87.76,87.86,22604.0,70.3791,70.4593,70.3711,70.4513,22604.0
2019-12-03 13:45:00,87.88,87.93,87.88,87.89,20350.0,70.4673,70.5074,70.4673,70.4753,20350.0
2019-12-03 13:50:00,87.9,87.9,87.85,87.87,18302.0,70.4833,70.4833,70.4432,70.4593,18302.0
2019-12-03 13:55:00,87.87,87.89,87.85,87.87,21975.0,70.4593,70.4753,70.4432,70.4593,21975.0
2019-12-03 14:00:00,87.88,87.92,87.86,87.91,25996.0,70.4673,70.4994,70.4513,70.4913,25996.0
2019-12-03 14:05:00,87.91,87.92,87.83,87.89,30036.0,70.4913,70.4994,70.4272,70.4753,30036.0
2019-12-03 14:10:00,87.89,87.93,87.86,87.92,19698.0,70.4753,70.5074,70.4513,70.4994,19698.0
2019-12-03 14:15:00,87.92,87.93,87.78,87.79,26458.0,70.4994,70.5074,70.3871,70.3951,26458.0
2019-12-03 14:20:00,87.79,87.83,87.79,87.83,25741.0,70.3951,70.4272,70.3951,70.4272,25741.0
2019-12-03 14:25:00,87.84,87.85,87.81,87.81,17912.0,70.4352,70.4432,70.4112,70.4112,17912.0
2019-12-03 14:30:00,87.81,87.82,87.77,87.8,15601.0,70.4112,70.4192,70.3791,70.4031,15601.0
2019-12-03 14:35:00,87.8,87.83,87.79,87.83,13448.0,70.4031,70.4272,70.3951,70.4272,13448.0
2019-12-03 14:40:00,87.83,87.88,87.83,87.87,22756.0,70.4272,70.4673,70.4272,70.4593,22756.0
2019-12-03 14:45:00,87.86,87.87,87.84,87.86,22608.0,70.4513,70.4593,70.4352,70.4513,22608.0
2019-12-03 14:50:00,87.87,87.9,87.87,87.89,23406.0,70.4593,70.4833,70.4593,70.4753,23406.0
2019-12-03 14:55:00,87.88,87.88,87.67,87.73,19598.0,70.4673,70.4673,70.2989,70.347,19598.0
2019-12-03 15:00:00,87.72,87.75,87.69,87.71,21732.0,70.339,70.3631,70.3149,70.331,21732.0
2019-12-03 15:05:00,87.7,87.73,87.66,87.7,24714.0,70.323,70.347,70.2909,70.323,24714.0
2019-12-03 15:10:00,87.7,87.75,87.69,87.74,14418.0,70.323,70.3631,70.3149,70.355,14418.0
2019-12-03 15:15:00,87.73,87.77,87.73,87.76,17598.0,70.347,70.3791,70.347,70.3711,17598.0
2019-12-03 15:20:00,87.75,87.83,87.75,87.81,32847.0,70.3631,70.4272,70.3631,70.4112,32847.0
2019-12-03 15:25:00,87.82,87.87,87.8,87.84,35487.0,70.4192,70.4593,70.4031,70.4352,35487.0
2019-12-03 15:30:00,87.85,87.92,87.84,87.92,41951.0,70.4432,70.4994,70.4352,70.4994,41951.0
2019-12-03 15:35:00,87.93,87.94,87.83,87.89,49333.0,70.5074,70.5154,70.4272,70.4753,49333.0
2019-12-03 15:40:00,87.89,87.9,87.76,87.77,39818.0,70.4753,70.4833,70.3711,70.3791,39818.0
2019-12-03 15:45:00,87.76,87.82,87.68,87.69,85870.0,70.3711,70.4192,70.3069,70.3149,85870.0
2019-12-03 15:50:00,87.69,87.78,87.69,87.75,87955.0,70.3149,70.3871,70.3149,70.3631,87955.0
2019-12-03 15:55:00,87.75,87.88,87.75,87.87,226631.0,70.3631,70.4673,70.3631,70.4593,226631.0
2019-12-04 09:30:00,87.85,88.2,87.85,88.11,63786.0,70.4432,70.7239,70.4432,70.6517,63786.0
2019-12-04 09:35:00,88.15,88.44,88.1,88.4,28234.0,70.6838,70.9163,70.6437,70.8843,28234.0
2019-12-04 09:40:00,88.43,88.48,88.34,88.48,21833.0,70.9083,70.9484,70.8361,70.9484,21833.0
2019-12-04 09:45:00,88.46,88.54,88.44,88.46,30927.0,70.9324,70.9965,70.9163,70.9324,30927.0
2019-12-04 09:50:00,88.47,88.63,88.47,88.58,25655.0,70.9404,71.0687,70.9404,71.0286,25655.0
2019-12-04 09:55:00,88.58,88.61,88.53,88.57,18219.0,71.0286,71.0526,70.9885,71.0206,18219.0
2019-12-04 10:00:00,88.55,88.63,88.52,88.63,42278.0,71.0045,71.0687,70.9805,71.0687,42278.0
2019-12-04 10:05:00,88.62,88.72,88.62,88.66,28799.0,71.0607,71.1409,71.0607,71.0927,28799.0
2019-12-04 10:10:00,88.67,88.77,88.58,88.58,35909.0,71.1008,71.1809,71.0286,71.0286,35909.0
2019-12-04 10:15:00,88.58,88.61,88.52,88.6,48262.0,71.0286,71.0526,70.9805,71.0446,48262.0
2019-12-04 10:20:00,88.62,88.65,88.58,88.65,25933.0,71.0607,71.0847,71.0286,71.0847,25933.0
2019-12-04 10:25:00,88.66,88.74,88.64,88.66,23438.0,71.0927,71.1569,71.0767,71.0927,23438.0
2019-12-04 10:30:00,88.66,88.73,88.66,88.73,15777.0,71.0927,71.1489,71.0927,71.1489,15777.0
2019-12-04 10:35:00,88.73,88.87,88.73,88.83,21253.0,71.1489,71.2611,71.1489,71.2291,21253.0
2019-12-04 10:40:00,88.84,88.88,88.76,88.88,17489.0,71.2371,71.2692,71.1729,71.2692,17489.0
2019-12-04 10:45:00,88.88,88.99,88.85,88.99,30923.0,71.2692,71.3574,71.2451,71.3574,30923.0
2019-12-04 10:50:00,88.99,88.99,88.88,88.96,55756.0,71.3574,71.3574,71.2692,71.3333,55756.0
2019-12-04 10:55:00,88.95,88.97,88.83,88.83,37660.0,71.3253,71.3413,71.2291,71.2291,37660.0
2019-12-04 11:00:00,88.84,88.85,88.7,88.8,27167.0,71.2371,71.2451,71.1248,71.205,27167.0
2019-12-04 11:05:00,88.81,88.95,88.77,88.92,40382.0,71.213,71.3253,71.1809,71.3012,40382.0
2019-12-04 11:10:00,88.92,89.0,88.89,88.93,52879.0,71.3012,71.3654,71.2772,71.3092,52879.0
2019-12-04 11:15:00,88.92,88.99,88.91,88.99,29658.0,71.3012,71.3574,71.2932,71.3574,29658.0
2019-12-04 11:20:00,88.99,89.02,88.93,89.0,48677.0,71.3574,71.3814,71.3092,71.3654,48677.0
2019-12-04 11:25:00,89.0,89.06,88.91,89.01,37636.0,71.3654,71.4135,71.2932,71.3734,37636.0
2019-12-04 11:30:00,89.02,89.04,88.89,88.94,26149.0,71.3814,71.3974,71.2772,71.3173,26149.0
2019-12-04 11:35:00,88.94,89.04,88.91,89.02,13662.0,71.3173,71.3974,71.2932,71.3814,13662.0
2019-12-04 11:40:00,89.02,89.03,88.94,88.94,16005.0,71.3814,71.3894,71.3173,71.3173,16005.0
2019-12-04 11:45:00,88.93,88.97,88.91,88.94,14254.0,71.3092,71.3413,71.2932,71.3173,14254.0
2019-12-04 11:50:00,88.94,89.01,88.93,89.01,14361.0,71.3173,71.3734,71.3092,71.3734,14361.0
2019-12-04 11:55:00,89.01,89.02,88.92,88.92,21496.0,71.3734,71.3814,71.3012,71.3012,21496.0
2019-12-04 12:00:00,88.93,88.93,88.82,88.84,16307.0,71.3092,71.3092,71.221,71.2371,16307.0
2019-12-04 12:05:00,88.84,88.85,88.77,88.77,9380.0,71.2371,71.2451,71.1809,71.1809,9380.0
2019-12-04 12:10:00,88.78,88.8,88.76,88.8,17803.0,71.189,71.205,71.1729,71.205,17803.0
2019-12-04 12:15:00,88.81,88.81,88.77,88.81,19744.0,71.213,71.213,71.1809,71.213,19744.0
2019-12-04 12:20:00,88.81,88.9,88.8,88.88,49495.0,71.213,71.2852,71.205,71.2692,49495.0
2019-12-04 12:25:00,88.88,88.91,88.82,88.86,24399.0,71.2692,71.2932,71.221,71.2531,24399.0
2019-12-04 12:30:00,88.88,88.88,88.79,88.8,14628.0,71.2692,71.2692,71.197,71.205,14628.0
2019-12-04 12:35:00,88.79,88.83,88.76,88.8,11410.0,71.197,71.2291,71.1729,71.205,11410.0
2019-12-04 12:40:00,88.8,88.88,88.79,88.87,13020.0,71.205,71.2692,71.197,71.2611,13020.0
2019-12-04 12:45:00,88.86,88.89,88.86,88.88,10875.0,71.2531,71.2772,71.2531,71.2692,10875.0
2019-12-04 12:50:00,88.89,88.91,88.83,88.87,10061.0,71.2772,71.2932,71.2291,71.2611,10061.0
2019-12-04 12:55:00,88.86,88.86,88.77,88.82,10604.0,71.2531,71.2531,71.1809,71.221,10604.0
2019-12-04 13:00:00,88.81,88.88,88.8,88.8,15873.0,71.213,71.2692,71.205,71.205,15873.0
2019-12-04 13:05:00,88.81,88.81,88.75,88.78,9986.0,71.213,71.213,71.1649,71.189,9986.0
2019-12-04 13:10:00,88.78,88.81,88.76,88.8,7045.0,71.189,71.213,71.1729,71.205,7045.0
2019-12-04 13:15:00,88.81,88.83,88.76,88.79,14465.0,71.213,71.2291,71.1729,71.197,14465.0
2019-12-04 13:20:00,88.79,88.86,88.79,88.85,23811.0,71.197,71.2531,71.197,71.2451,23811.0
2019-12-04 13:25:00,88.85,88.87,88.81,88.84,15541.0,71.2451,71.2611,71.213,71.2371,15541.0
2019-12-04 13:30:00,88.84,88.87,88.82,88.87,14062.0,71.2371,71.2611,71.221,71.2611,14062.0
2019-12-04 13:35:00,88.87,88.88,88.85,88.87,7291.0,71.2611,71.2692,71.2451,71.2611,7291.0
2019-12-04 13:40:00,88.86,88.86,88.81,88.83,16664.0,71.2531,71.2531,71.213,71.2291,16664.0
2019-12-04 13:45:00,88.82,88.86,88.81,88.84,6134.0,71.221,71.2531,71.213,71.2371,6134.0
2019-12-04 13:50:00,88.84,88.85,88.8,88.81,16955.0,71.2371,71.2451,71.205,71.213,16955.0
2019-12-04 13:55:00,88.81,88.86,88.79,88.85,12998.0,71.213,71.2531,71.197,71.2451,12998.0
2019-12-04 14:00:00,88.85,88.91,88.83,88.89,12769.0,71.2451,71.2932,71.2291,71.2772,12769.0
2019-12-04 14:05:00,88.89,88.9,88.86,88.88,14888.0,71.2772,71.2852,71.2531,71.2692,14888.0
2019-12-04 14:10:00,88.89,88.96,88.88,88.93,13378.0,71.2772,71.3333,71.2692,71.3092,13378.0
2019-12-04 14:15:00,88.92,88.95,88.9,88.93,6608.0,71.3012,71.3253,71.2852,71.3092,6608.0
2019-12-04 14:20:00,88.92,88.99,88.92,88.98,27228.0,71.3012,71.3574,71.3012,71.3493,27228.0
2019-12-04 14:25:00,88.98,89.08,88.97,89.04,46397.0,71.3493,71.4295,71.3413,71.3974,46397.0
2019-12-04 14:30:00,89.04,89.05,88.91,89.02,41083.0,71.3974,71.4055,71.2932,71.3814,41083.0
2019-12-04 14:35:00,89.02,89.03,88.96,88.98,20623.0,71.3814,71.3894,71.3333,71.3493,20623.0
2019-12-04 14:40:00,88.97,89.05,88.96,89.02,42737.0,71.3413,71.4055,71.3333,71.3814,42737.0
2019-12-04 14:45:00,89.03,89.04,89.01,89.04,12631.0,71.3894,71.3974,71.3734,71.3974,12631.0
2019-12-04 14:50:00,89.04,89.12,89.04,89.1,17538.0,71.3974,71.4616,71.3974,71.4456,17538.0
2019-12-04 14:55:00,89.11,89.12,89.06,89.07,21771.0,71.4536,71.4616,71.4135,71.4215,21771.0
2019-12-04 15:00:00,89.07,89.08,89.02,89.03,35010.0,71.4215,71.4295,71.3814,71.3894,35010.0
2019-12-04 15:05:00,89.03,89.06,89.02,89.02,14925.0,71.3894,71.4135,71.3814,71.3814,14925.0
2019-12-04 15:10:00,89.03,89.04,88.99,88.99,32730.0,71.3894,71.3974,71.3574,71.3574,32730.0
2019-12-04 15:15:00,89.0,89.01,88.96,88.98,43886.0,71.3654,71.3734,71.3333,71.3493,43886.0
2019-12-04 15:20:00,88.98,88.98,88.91,88.92,48212.0,71.3493,71.3493,71.2932,71.3012,48212.0
2019-12-04 15:25:00,88.91,88.94,88.83,88.85,54147.0,71.2932,71.3173,71.2291,71.2451,54147.0
2019-12-04 15:30:00,88.85,89.01,88.85,88.95,58928.0,71.2451,71.3734,71.2451,71.3253,58928.0
2019-12-04 15:35:00,88.97,89.01,88.89,88.9,56580.0,71.3413,71.3734,71.2772,71.2852,56580.0
2019-12-04 15:40:00,88.9,88.98,88.89,88.95,65934.0,71.2852,71.3493,71.2772,71.3253,65934.0
2019-12-04 15:45:00,88.96,89.02,88.93,89.02,59619.0,71.3333,71.3814,71.3092,71.3814,59619.0
2019-12-04 15:50:00,89.02,89.06,88.89,88.9,98773.0,71.3814,71.4135,71.2772,71.2852,98773.0
2019-12-04 15:55:00,88.9,88.97,88.88,88.93,207231.0,71.2852,71.3413,71.2692,71.3092,207231.0
2019-12-05 09:30:00,88.86,89.03,88.75,88.76,58661.0,71.2531,71.3894,71.1649,71.1729,58661.0
2019-12-05 09:35:00,88.77,88.96,88.75,88.87,195600.0,71.1809,71.3333,71.1649,71.2611,195600.0
2019-12-05 09:40:00,88.82,88.94,88.79,88.91,156733.0,71.221,71.3173,71.197,71.2932,156733.0
2019-12-05 09:45:00,88.95,89.05,88.94,89.05,24714.0,71.3253,71.4055,71.3173,71.4055,24714.0
2019-12-05 09:50:00,89.05,89.05,88.85,88.85,36092.0,71.4055,71.4055,71.2451,71.2451,36092.0
2019-12-05 09:55:00,88.85,88.87,88.74,88.76,36740.0,71.2451,71.2611,71.1569,71.1729,36740.0
2019-12-05 10:00:00,88.75,88.77,88.69,88.7,22545.0,71.1649,71.1809,71.1168,71.1248,22545.0
2019-12-05 10:05:00,88.7,88.78,88.61,88.66,20461.0,71.1248,71.189,71.0526,71.0927,20461.0
2019-12-05 10:10:00,88.68,88.74,88.63,88.73,28830.0,71.1088,71.1569,71.0687,71.1489,28830.0
2019-12-05 10:15:00,88.73,88.76,88.6,88.7,46681.0,71.1489,71.1729,71.0446,71.1248,46681.0
2019-12-05 10:20:00,88.7,88.75,88.67,88.72,31703.0,71.1248,71.1649,71.1008,71.1409,31703.0
2019-12-05 10:25:00,88.73,88.88,88.72,88.82,15863.0,71.1489,71.2692,71.1409,71.221,15863.0
2019-12-05 10:30:00,88.83,88.88,88.75,88.75,9883.0,71.2291,71.2692,71.1649,71.1649,9883.0
2019-12-05 10:35:00,88.75,88.9,88.74,88.88,12373.0,71.1649,71.2852,71.1569,71.2692,12373.0
2019-12-05 10:40:00,88.88,88.95,88.87,88.91,11073.0,71.2692,71.3253,71.2611,71.2932,11073.0
2019-12-05 10:45:00,88.92,88.96,88.87,88.96,16913.0,71.3012,71.3333,71.2611,71.3333,16913.0
2019-12-05 10:50:00,88.97,88.99,88.92,88.93,8715.0,71.3413,71.3574,71.3012,71.3092,8715.0
2019-12-05 10:55:00,88.91,88.97,88.87,88.87,11526.0,71.2932,71.3413,71.2611,71.2611,11526.0
2019-12-05 11:00:00,88.87,88.87,88.82,88.83,13508.0,71.2611,71.2611,71.221,71.2291,13508.0
2019-12-05 11:05:00,88.83,88.87,88.8,88.85,14447.0,71.2291,71.2611,71.205,71.2451,14447.0
2019-12-05 11:10:00,88.86,88.93,88.84,88.91,9632.0,71.2531,71.3092,71.2371,71.2932,9632.0
2019-12-05 11:15:00,88.91,88.95,88.88,88.92,13649.0,71.2932,71.3253,71.2692,71.3012,13649.0
2019-12-05 11:20:00,88.91,88.95,88.89,88.92,9955.0,71.2932,71.3253,71.2772,71.3012,9955.0
2019-12-05 11:25:00,88.92,89.06,88.9,89.06,25068.0,71.3012,71.4135,71.2852,71.4135,25068.0
2019-12-05 11:30:00,89.06,89.07,88.98,88.98,11325.0,71.4135,71.4215,71.3493,71.3493,11325.0
2019-12-05 11:35:00,88.98,89.04,88.94,89.02,20988.0,71.3493,71.3974,71.3173,71.3814,20988.0
2019-12-05 11:40:00,89.01,89.06,89.0,89.06,8191.0,71.3734,71.4135,71.3654,71.4135,8191.0
2019-12-05 11:45:00,89.06,89.08,89.0,89.05,12454.0,71.4135,71.4295,71.3654,71.4055,12454.0
2019-12-05 11:50:00,89.06,89.06,89.0,89.05,11150.0,71.4135,71.4135,71.3654,71.4055,11150.0
2019-12-05 11:55:00,89.05,89.22,89.0,89.02,76694.0,71.4055,71.5418,71.3654,71.3814,76694.0
2019-12-05 12:00:00,89.0,89.11,89.0,89.04,16829.0,71.3654,71.4536,71.3654,71.3974,16829.0
2019-12-05 12:05:00,89.05,89.14,89.04,89.09,15254.0,71.4055,71.4776,71.3974,71.4375,15254.0
2019-12-05 12:10:00,89.09,89.1,89.04,89.09,6322.0,71.4375,71.4456,71.3974,71.4375,6322.0
2019-12-05 12:15:00,89.08,89.11,89.05,89.05,13137.0,71.4295,71.4536,71.4055,71.4055,13137.0
2019-12-05 12:20:00,89.07,89.09,89.04,89.04,6880.0,71.4215,71.4375,71.3974,71.3974,6880.0
2019-12-05 12:25:00,89.06,89.13,89.06,89.12,11887.0,71.4135,71.4696,71.4135,71.4616,11887.0
2019-12-05 12:30:00,89.11,89.12,89.0,89.0,29145.0,71.4536,71.4616,71.3654,71.3654,29145.0
2019-12-05 12:35:00,88.99,89.1,88.99,89.05,10855.0,71.3574,71.4456,71.3574,71.4055,10855.0
2019-12-05 12:40:00,89.05,89.09,88.99,89.03,9725.0,71.4055,71.4375,71.3574,71.3894,9725.0
2019-12-05 12:45:00,89.05,89.07,88.99,89.01,8579.0,71.4055,71.4215,71.3574,71.3734,8579.0
2019-12-05 12:50:00,89.0,89.01,88.97,89.01,5003.0,71.3654,71.3734,71.3413,71.3734,5003.0
2019-12-05 12:55:00,89.01,89.06,88.97,89.01,7703.0,71.3734,71.4135,71.3413,71.3734,7703.0
2019-12-05 13:00:00,89.02,89.02,88.88,88.9,17319.0,71.3814,71.3814,71.2692,71.2852,17319.0
2019-12-05 13:05:00,88.89,88.92,88.88,88.9,13369.0,71.2772,71.3012,71.2692,71.2852,13369.0
2019-12-05 13:10:00,88.92,88.97,88.92,88.96,13209.0,71.3012,71.3413,71.3012,71.3333,13209.0
2019-12-05 13:15:00,88.96,89.05,88.96,89.03,12298.0,71.3333,71.4055,71.3333,71.3894,12298.0
2019-12-05 13:20:00,89.02,89.02,88.99,89.02,6974.0,71.3814,71.3814,71.3574,71.3814,6974.0
2019-12-05 13:25:00,89.01,89.05,89.0,89.03,9091.0,71.3734,71.4055,71.3654,71.3894,9091.0
2019-12-05 13:30:00,89.03,89.03,89.0,89.0,21750.0,71.3894,71.3894,71.3654,71.3654,21750.0
2019-12-05 13:35:00,89.0,89.05,89.0,89.05,7710.0,71.3654,71.4055,71.3654,71.4055,7710.0
2019-12-05 13:40:00,89.05,89.09,89.04,89.08,13982.0,71.4055,71.4375,71.3974,71.4295,13982.0
2019-12-05 13:45:00,89.08,89.08,89.03,89.03,11160.0,71.4295,71.4295,71.3894,71.3894,11160.0
2019-12-05 13:50:00,89.03,89.08,89.02,89.07,14373.0,71.3894,71.4295,71.3814,71.4215,14373.0
2019-12-05 13:55:00,89.08,89.12,89.06,89.09,18628.0,71.4295,71.4616,71.4135,71.4375,18628.0
2019-12-05 14:00:00,89.1,89.1,89.07,89.09,14004.0,71.4456,71.4456,71.4215,71.4375,14004.0
2019-12-05 14:05:00,89.09,89.15,89.07,89.13,11177.0,71.4375,71.4857,71.4215,71.4696,11177.0
2019-12-05 14:10:00,89.12,89.15,89.11,89.13,10417.0,71.4616,71.4857,71.4536,71.4696,10417.0
2019-12-05 14:15:00,89.14,89.14,89.07,89.07,12297.0,71.4776,71.4776,71.4215,71.4215,12297.0
2019-12-05 14:20:00,89.08,89.08,88.99,89.0,13440.0,71.4295,71.4295,71.3574,71.3654,13440.0
2019-12-05 14:25:00,89.0,89.05,89.0,89.04,17842.0,71.3654,71.4055,71.3654,71.3974,17842.0
2019-12-05 14:30:00,89.03,89.07,88.99,89.06,21618.0,71.3894,71.4215,71.3574,71.4135,21618.0
2019-12-05 14:35:00,89.05,89.08,89.03,89.07,8178.0,71.4055,71.4295,71.3894,71.4215,8178.0
2019-12-05 14:40:00,89.06,89.07,89.03,89.06,16452.0,71.4135,71.4215,71.3894,71.4135,16452.0
2019-12-05 14:45:00,89.05,89.07,89.01,89.05,12777.0,71.4055,71.4215,71.3734,71.4055,12777.0
2019-12-05 14:50:00,89.06,89.11,89.06,89.07,12701.0,71.4135,71.4536,71.4135,71.4215,12701.0
2019-12-05 14:55:00,89.08,89.09,88.97,89.0,27006.0,71.4295,71.4375,71.3413,71.3654,27006.0
2019-12-05 15:00:00,89.02,89.07,89.0,89.06,9348.0,71.3814,71.4215,71.3654,71.4135,9348.0
2019-12-05 15:05:00,89.07,89.09,88.99,89.02,28570.0,71.4215,71.4375,71.3574,71.3814,28570.0
2019-12-05 15:10:00,89.0,89.1,89.0,89.08,14196.0,71.3654,71.4456,71.3654,71.4295,14196.0
2019-12-05 15:15:00,89.09,89.1,89.07,89.09,10999.0,71.4375,71.4456,71.4215,71.4375,10999.0
2019-12-05 15:20:00,89.08,89.14,89.08,89.12,25232.0,71.4295,71.4776,71.4295,71.4616,25232.0
2019-12-05 15:25:00,89.12,89.14,89.09,89.13,15637.0,71.4616,71.4776,71.4375,71.4696,15637.0
2019-12-05 15:30:00,89.13,89.16,89.09,89.13,20574.0,71.4696,71.4937,71.4375,71.4696,20574.0
2019-12-05 15:35:00,89.14,89.2,89.13,89.14,34068.0,71.4776,71.5257,71.4696,71.4776,34068.0
2019-12-05 15:40:00,89.14,89.17,89.11,89.12,26495.0,71.4776,71.5017,71.4536,71.4616,26495.0
2019-12-05 15:45:00,89.12,89.24,89.11,89.23,42457.0,71.4616,71.5578,71.4536,71.5498,42457.0
2019-12-05 15:50:00,89.23,89.24,89.16,89.22,67995.0,71.5498,71.5578,71.4937,71.5418,67995.0
2019-12-05 15:55:00,89.22,89.34,89.14,89.33,201238.0,71.5418,71.638,71.4776,71.63,201238.0
2019-12-06 09:30:00,89.21,89.4,89.15,89.36,85673.0,71.5338,71.6861,71.4857,71.654,85673.0
2019-12-06 09:35:00,89.36,89.37,89.14,89.32,22746.0,71.654,71.6621,71.4776,71.622,22746.0
2019-12-06 09:40:00,89.3,89.45,89.24,89.45,26402.0,71.6059,71.7262,71.5578,71.7262,26402.0
2019-12-06 09:45:00,89.45,89.46,89.35,89.37,14530.0,71.7262,71.7342,71.646,71.6621,14530.0
2019-12-06 09:50:00,89.35,89.42,89.31,89.35,13329.0,71.646,71.7022,71.614,71.646,13329.0
2019-12-06 09:55:00,89.36,89.38,89.27,89.3,31569.0,71.654,71.6701,71.5819,71.6059,31569.0
2019-12-06 10:00:00,89.28,89.29,89.01,89.08,55740.0,71.5899,71.5979,71.3734,71.4295,55740.0
2019-12-06 10:05:00,89.09,89.25,89.03,89.24,31351.0,71.4375,71.5658,71.3894,71.5578,31351.0
2019-12-06 10:10:00,89.25,89.39,89.22,89.37,26622.0,71.5658,71.6781,71.5418,71.6621,26622.0
2019-12-06 10:15:00,89.38,89.47,89.24,89.31,33643.0,71.6701,71.7422,71.5578,71.614,33643.0
2019-12-06 10:20:00,89.31,89.39,89.27,89.37,11483.0,71.614,71.6781,71.5819,71.6621,11483.0
2019-12-06 10:25:00,89.38,89.49,89.35,89.47,12447.0,71.6701,71.7583,71.646,71.7422,12447.0
2019-12-06 10:30:00,89.45,89.57,89.45,89.54,17776.0,71.7262,71.8224,71.7262,71.7984,17776.0
2019-12-06 10:35:00,89.52,89.52,89.44,89.49,12602.0,71.7823,71.7823,71.7182,71.7583,12602.0
2019-12-06 10:40:00,89.5,89.59,89.5,89.57,12921.0,71.7663,71.8385,71.7663,71.8224,12921.0
2019-12-06 10:45:00,89.56,89.65,89.53,89.62,18422.0,71.8144,71.8866,71.7904,71.8625,18422.0
2019-12-06 10:50:00,89.61,89.68,89.59,89.66,15649.0,71.8545,71.9106,71.8385,71.8946,15649.0
2019-12-06 10:55:00,89.66,89.68,89.55,89.59,16686.0,71.8946,71.9106,71.8064,71.8385,16686.0
2019-12-06 11:00:00,89.6,89.62,89.53,89.55,16242.0,71.8465,71.8625,71.7904,71.8064,16242.0
2019-12-06 11:05:00,89.54,89.57,89.49,89.56,16270.0,71.7984,71.8224,71.7583,71.8144,16270.0
2019-12-06 11:10:00,89.56,89.56,89.49,89.52,15612.0,71.8144,71.8144,71.7583,71.7823,15612.0
2019-12-06 11:15:00,89.52,89.55,89.49,89.54,11667.0,71.7823,71.8064,71.7583,71.7984,11667.0
2019-12-06 11:20:00,89.54,89.66,89.54,89.66,14659.0,71.7984,71.8946,71.7984,71.8946,14659.0
2019-12-06 11:25:00,89.67,89.68,89.62,89.67,10442.0,71.9026,71.9106,71.8625,71.9026,10442.0
2019-12-06 11:30:00,89.67,89.72,89.67,89.67,19593.0,71.9026,71.9427,71.9026,71.9026,19593.0
2019-12-06 11:35:00,89.67,89.67,89.59,89.65,20095.0,71.9026,71.9026,71.8385,71.8866,20095.0
2019-12-06 11:40:00,89.65,89.67,89.62,89.63,13783.0,71.8866,71.9026,71.8625,71.8705,13783.0
2019-12-06 11:45:00,89.63,89.65,89.59,89.63,11394.0,71.8705,71.8866,71.8385,71.8705,11394.0
2019-12-06 11:50:00,89.63,89.63,89.58,89.59,10208.0,71.8705,71.8705,71.8305,71.8385,10208.0
2019-12-06 11:55:00,89.59,89.59,89.49,89.55,22580.0,71.8385,71.8385,71.7583,71.8064,22580.0
2019-12-06 12:00:00,89.55,89.59,89.53,89.59,9168.0,71.8064,71.8385,71.7904,71.8385,9168.0
2019-12-06 12:05:00,89.6,89.6,89.52,89.54,6484.0,71.8465,71.8465,71.7823,71.7984,6484.0
2019-12-06 12:10:00,89.53,89.54,89.5,89.52,8346.0,71.7904,71.7984,71.7663,71.7823,8346.0
2019-12-06 12:15:00,89.51,89.54,89.49,89.52,9689.0,71.7743,71.7984,71.7583,71.7823,9689.0
2019-12-06 12:20:00,89.51,89.54,89.49,89.53,8418.0,71.7743,71.7984,71.7583,71.7904,8418.0
2019-12-06 12:25:00,89.52,89.56,89.51,89.53,7016.0,71.7823,71.8144,71.7743,71.7904,7016.0
2019-12-06 12:30:00,89.52,89.54,89.49,89.5,12315.0,71.7823,71.7984,71.7583,71.7663,12315.0
2019-12-06 12:35:00,89.5,89.57,89.49,89.56,12197.0,71.7663,71.8224,71.7583,71.8144,12197.0
2019-12-06 12:40:00,89.56,89.57,89.52,89.53,5705.0,71.8144,71.8224,71.7823,71.7904,5705.0
2019-12-06 12:45:00,89.53,89.55,89.52,89.54,9266.0,71.7904,71.8064,71.7823,71.7984,9266.0
2019-12-06 12:50:00,89.55,89.59,89.55,89.58,7868.0,71.8064,71.8385,71.8064,71.8305,7868.0
2019-12-06 12:55:00,89.58,89.58,89.5,89.5,13001.0,71.8305,71.8305,71.7663,71.7663,13001.0
2019-12-06 13:00:00,89.51,89.53,89.49,89.5,41679.0,71.7743,71.7904,71.7583,71.7663,41679.0
2019-12-06 13:05:00,89.5,89.5,89.39,89.43,14109.0,71.7663,71.7663,71.6781,71.7102,14109.0
2019-12-06 13:10:00,89.43,89.44,89.41,89.44,4733.0,71.7102,71.7182,71.6941,71.7182,4733.0
2019-12-06 13:15:00,89.43,89.46,89.41,89.45,5557.0,71.7102,71.7342,71.6941,71.7262,5557.0
2019-12-06 13:20:00,89.45,89.5,89.43,89.49,17931.0,71.7262,71.7663,71.7102,71.7583,17931.0
2019-12-06 13:25:00,89.48,89.52,89.47,89.47,8188.0,71.7503,71.7823,71.7422,71.7422,8188.0
2019-12-06 13:30:00,89.48,89.52,89.46,89.47,8378.0,71.7503,71.7823,71.7342,71.7422,8378.0
2019-12-06 13:35:00,89.47,89.52,89.46,89.51,11522.0,71.7422,71.7823,71.7342,71.7743,11522.0
2019-12-06 13:40:00,89.51,89.54,89.48,89.49,16970.0,71.7743,71.7984,71.7503,71.7583,16970.0
2019-12-06 13:45:00,89.49,89.51,89.46,89.51,17517.0,71.7583,71.7743,71.7342,71.7743,17517.0
2019-12-06 13:50:00,89.52,89.54,89.48,89.52,11636.0,71.7823,71.7984,71.7503,71.7823,11636.0
2019-12-06 13:55:00,89.52,89.54,89.45,89.47,8080.0,71.7823,71.7984,71.7262,71.7422,8080.0
2019-12-06 14:00:00,89.48,89.48,89.43,89.43,14457.0,71.7503,71.7503,71.7102,71.7102,14457.0
2019-12-06 14:05:00,89.43,89.47,89.42,89.45,9525.0,71.7102,71.7422,71.7022,71.7262,9525.0
2019-12-06 14:10:00,89.45,89.49,89.42,89.48,12404.0,71.7262,71.7583,71.7022,71.7503,12404.0
2019-12-06 14:15:00,89.48,89.54,89.48,89.53,11558.0,71.7503,71.7984,71.7503,71.7904,11558.0
2019-12-06 14:20:00,89.53,89.6,89.52,89.59,18068.0,71.7904,71.8465,71.7823,71.8385,18068.0
2019-12-06 14:25:00,89.59,89.62,89.57,89.62,18540.0,71.8385,71.8625,71.8224,71.8625,18540.0
2019-12-06 14:30:00,89.62,89.69,89.61,89.68,30557.0,71.8625,71.9187,71.8545,71.9106,30557.0
2019-12-06 14:35:00,89.69,89.74,89.68,89.73,38862.0,71.9187,71.9587,71.9106,71.9507,38862.0
2019-12-06 14:40:00,89.72,89.79,89.69,89.75,38954.0,71.9427,71.9988,71.9187,71.9668,38954.0
2019-12-06 14:45:00,89.74,89.82,89.73,89.79,25158.0,71.9587,72.0229,71.9507,71.9988,25158.0
2019-12-06 14:50:00,89.79,89.81,89.75,89.77,23814.0,71.9988,72.0149,71.9668,71.9828,23814.0
2019-12-06 14:55:00,89.78,89.81,89.75,89.77,20221.0,71.9908,72.0149,71.9668,71.9828,20221.0
2019-12-06 15:00:00,89.76,89.77,89.72,89.74,28033.0,71.9748,71.9828,71.9427,71.9587,28033.0
2019-12-06 15:05:00,89.73,89.76,89.7,89.73,27720.0,71.9507,71.9748,71.9267,71.9507,27720.0
2019-12-06 15:10:00,89.72,89.78,89.7,89.73,32671.0,71.9427,71.9908,71.9267,71.9507,32671.0
2019-12-06 15:15:00,89.73,89.78,89.72,89.76,25061.0,71.9507,71.9908,71.9427,71.9748,25061.0
2019-12-06 15:20:00,89.75,89.79,89.71,89.79,21126.0,71.9668,71.9988,71.9347,71.9988,21126.0
2019-12-06 15:25:00,89.79,89.9,89.78,89.89,58323.0,71.9988,72.087,71.9908,72.079,58323.0
2019-12-06 15:30:00,89.88,89.92,89.85,89.86,46890.0,72.071,72.1031,72.047,72.055,46890.0
2019-12-06 15:35:00,89.87,89.89,89.83,89.86,49138.0,72.063,72.079,72.0309,72.055,49138.0
2019-12-06 15:40:00,89.85,89.94,89.85,89.9,62012.0,72.047,72.1191,72.047,72.087,62012.0
2019-12-06 15:45:00,89.9,89.93,89.8,89.81,71982.0,72.087,72.1111,72.0069,72.0149,71982.0
2019-12-06 15:50:00,89.81,89.83,89.68,89.72,102290.0,72.0149,72.0309,71.9106,71.9427,102290.0
2019-12-06 15:55:00,89.72,89.82,89.69,89.78,196828.0,71.9427,72.0229,71.9187,71.9908,196828.0
2019-12-09 09:30:00,89.83,89.86,89.63,89.75,70989.0,72.0309,72.055,71.8705,71.9668,70989.0
2019-12-09 09:35:00,89.75,89.76,89.57,89.58,21433.0,71.9668,71.9748,71.8224,71.8305,21433.0
2019-12-09 09:40:00,89.57,89.62,89.47,89.51,18677.0,71.8224,71.8625,71.7422,71.7743,18677.0
2019-12-09 09:45:00,89.5,89.55,89.43,89.46,16652.0,71.7663,71.8064,71.7102,71.7342,16652.0
2019-12-09 09:50:00,89.47,89.61,89.47,89.51,12861.0,71.7422,71.8545,71.7422,71.7743,12861.0
2019-12-09 09:55:00,89.52,89.55,89.46,89.48,8290.0,71.7823,71.8064,71.7342,71.7503,8290.0
2019-12-09 10:00:00,89.44,89.44,89.32,89.4,15569.0,71.7182,71.7182,71.622,71.6861,15569.0
2019-12-09 10:05:00,89.4,89.46,89.37,89.45,11137.0,71.6861,71.7342,71.6621,71.7262,11137.0
2019-12-09 10:10:00,89.46,89.48,89.36,89.43,41804.0,71.7342,71.7503,71.654,71.7102,41804.0
2019-12-09 10:15:00,89.43,89.49,89.42,89.48,31565.0,71.7102,71.7583,71.7022,71.7503,31565.0
2019-12-09 10:20:00,89.48,89.56,89.48,89.54,10598.0,71.7503,71.8144,71.7503,71.7984,10598.0
2019-12-09 10:25:00,89.55,89.63,89.53,89.61,21088.0,71.8064,71.8705,71.7904,71.8545,21088.0
2019-12-09 10:30:00,89.6,89.61,89.52,89.55,10393.0,71.8465,71.8545,71.7823,71.8064,10393.0
2019-12-09 10:35:00,89.54,89.57,89.49,89.54,14030.0,71.7984,71.8224,71.7583,71.7984,14030.0
2019-12-09 10:40:00,89.55,89.74,89.54,89.7,24886.0,71.8064,71.9587,71.7984,71.9267,24886.0
2019-12-09 10:45:00,89.71,89.75,89.6,89.64,11292.0,71.9347,71.9668,71.8465,71.8786,11292.0
2019-12-09 10:50:00,89.65,89.68,89.53,89.56,18651.0,71.8866,71.9106,71.7904,71.8144,18651.0
2019-12-09 10:55:00,89.56,89.69,89.56,89.63,11646.0,71.8144,71.9187,71.8144,71.8705,11646.0
2019-12-09 11:00:00,89.64,89.64,89.57,89.61,13078.0,71.8786,71.8786,71.8224,71.8545,13078.0
2019-12-09 11:05:00,89.61,89.63,89.56,89.59,18996.0,71.8545,71.8705,71.8144,71.8385,18996.0
2019-12-09 11:10:00,89.58,89.6,89.54,89.55,16366.0,71.8305,71.8465,71.7984,71.8064,16366.0
2019-12-09 11:15:00,89.55,89.6,89.53,89.56,19647.0,71.8064,71.8465,71.7904,71.8144,19647.0
2019-12-09 11:20:00,89.56,89.66,89.56,89.61,18491.0,71.8144,71.8946,71.8144,71.8545,18491.0
2019-12-09 11:25:00,89.61,89.7,89.61,89.67,20899.0,71.8545,71.9267,71.8545,71.9026,20899.0
2019-12-09 11:30:00,89.65,89.65,89.56,89.57,12123.0,71.8866,71.8866,71.8144,71.8224,12123.0
2019-12-09 11:35:00,89.57,89.59,89.49,89.52,17006.0,71.8224,71.8385,71.7583,71.7823,17006.0
2019-12-09 11:40:00,89.51,89.58,89.5,89.55,8006.0,71.7743,71.8305,71.7663,71.8064,8006.0
2019-12-09 11:45:00,89.56,89.6,89.52,89.55,11524.0,71.8144,71.8465,71.7823,71.8064,11524.0
2019-12-09 11:50:00,89.55,89.59,89.53,89.57,7276.0,71.8064,71.8385,71.7904,71.8224,7276.0
2019-12-09 11:55:00,89.56,89.61,89.56,89.61,16298.0,71.8144,71.8545,71.8144,71.8545,16298.0
2019-12-09 12:00:00,89.61,89.61,89.54,89.56,13641.0,71.8545,71.8545,71.7984,71.8144,13641.0
2019-12-09 12:05:00,89.57,89.62,89.56,89.59,13507.0,71.8224,71.8625,71.8144,71.8385,13507.0
2019-12-09 12:10:00,89.59,89.62,89.56,89.58,8971.0,71.8385,71.8625,71.8144,71.8305,8971.0
2019-12-09 12:15:00,89.58,89.58,89.53,89.54,10913.0,71.8305,71.8305,71.7904,71.7984,10913.0
2019-12-09 12:20:00,89.55,89.59,89.54,89.59,19070.0,71.8064,71.8385,71.7984,71.8385,19070.0
2019-12-09 12:25:00,89.59,89.6,89.56,89.59,11535.0,71.8385,71.8465,71.8144,71.8385,11535.0
2019-12-09 12:30:00,89.58,89.59,89.55,89.56,9001.0,71.8305,71.8385,71.8064,71.8144,9001.0
2019-12-09 12:35:00,89.57,89.58,89.53,89.55,12124.0,71.8224,71.8305,71.7904,71.8064,12124.0
2019-12-09 12:40:00,89.57,89.58,89.53,89.55,10162.0,71.8224,71.8305,71.7904,71.8064,10162.0
2019-12-09 12:45:00,89.54,89.58,89.54,89.57,14423.0,71.7984,71.8305,71.7984,71.8224,14423.0
2019-12-09 12:50:00,89.56,89.59,89.55,89.55,11311.0,71.8144,71.8385,71.8064,71.8064,11311.0
2019-12-09 12:55:00,89.56,89.56,89.52,89.53,13829.0,71.8144,71.8144,71.7823,71.7904,13829.0
2019-12-09 13:00:00,89.54,89.61,89.53,89.58,14782.0,71.7984,71.8545,71.7904,71.8305,14782.0
2019-12-09 13:05:00,89.59,89.59,89.5,89.55,10909.0,71.8385,71.8385,71.7663,71.8064,10909.0
2019-12-09 13:10:00,89.54,89.55,89.5,89.54,9492.0,71.7984,71.8064,71.7663,71.7984,9492.0
2019-12-09 13:15:00,89.53,89.53,89.45,89.45,14933.0,71.7904,71.7904,71.7262,71.7262,14933.0
2019-12-09 13:20:00,89.45,89.46,89.39,89.42,14595.0,71.7262,71.7342,71.6781,71.7022,14595.0
2019-12-09 13:25:00,89.41,89.43,89.39,89.39,5140.0,71.6941,71.7102,71.6781,71.6781,5140.0
2019-12-09 13:30:00,89.4,89.44,89.38,89.42,12409.0,71.6861,71.7182,71.6701,71.7022,12409.0
2019-12-09 13:35:00,89.42,89.45,89.41,89.45,13166.0,71.7022,71.7262,71.6941,71.7262,13166.0
2019-12-09 13:40:00,89.43,89.51,89.42,89.47,39021.0,71.7102,71.7743,71.7022,71.7422,39021.0
2019-12-09 13:45:00,89.47,89.49,89.44,89.45,7846.0,71.7422,71.7583,71.7182,71.7262,7846.0
2019-12-09 13:50:00,89.45,89.49,89.43,89.48,10769.0,71.7262,71.7583,71.7102,71.7503,10769.0
2019-12-09 13:55:00,89.49,89.49,89.44,89.47,13855.0,71.7583,71.7583,71.7182,71.7422,13855.0
2019-12-09 14:00:00,89.47,89.48,89.43,89.44,14740.0,71.7422,71.7503,71.7102,71.7182,14740.0
2019-12-09 14:05:00,89.44,89.47,89.41,89.41,7396.0,71.7182,71.7422,71.6941,71.6941,7396.0
2019-12-09 14:10:00,89.42,89.42,89.37,89.39,18304.0,71.7022,71.7022,71.6621,71.6781,18304.0
2019-12-09 14:15:00,89.39,89.43,89.39,89.43,13924.0,71.6781,71.7102,71.6781,71.7102,13924.0
2019-12-09 14:20:00,89.44,89.47,89.43,89.45,11305.0,71.7182,71.7422,71.7102,71.7262,11305.0
2019-12-09 14:25:00,89.46,89.48,89.45,89.45,7446.0,71.7342,71.7503,71.7262,71.7262,7446.0
2019-12-09 14:30:00,89.45,89.5,89.43,89.48,11931.0,71.7262,71.7663,71.7102,71.7503,11931.0
2019-12-09 14:35:00,89.46,89.47,89.43,89.44,11970.0,71.7342,71.7422,71.7102,71.7182,11970.0
2019-12-09 14:40:00,89.45,89.46,89.41,89.44,18335.0,71.7262,71.7342,71.6941,71.7182,18335.0
2019-12-09 14:45:00,89.43,89.43,89.39,89.4,6820.0,71.7102,71.7102,71.6781,71.6861,6820.0
2019-12-09 14:50:00,89.4,89.4,89.35,89.37,21444.0,71.6861,71.6861,71.646,71.6621,21444.0
2019-12-09 14:55:00,89.36,89.4,89.35,89.37,13227.0,71.654,71.6861,71.646,71.6621,13227.0
2019-12-09 15:00:00,89.38,89.39,89.35,89.36,13597.0,71.6701,71.6781,71.646,71.654,13597.0
2019-12-09 15:05:00,89.35,89.36,89.28,89.36,16448.0,71.646,71.654,71.5899,71.654,16448.0
2019-12-09 15:10:00,89.35,89.38,89.33,89.37,17093.0,71.646,71.6701,71.63,71.6621,17093.0
2019-12-09 15:15:00,89.38,89.42,89.35,89.41,16582.0,71.6701,71.7022,71.646,71.6941,16582.0
2019-12-09 15:20:00,89.4,89.41,89.35,89.37,27396.0,71.6861,71.6941,71.646,71.6621,27396.0
2019-12-09 15:25:00,89.37,89.4,89.36,89.37,16975.0,71.6621,71.6861,71.654,71.6621,16975.0
2019-12-09 15:30:00,89.36,89.4,89.26,89.3,31846.0,71.654,71.6861,71.5739,71.6059,31846.0
2019-12-09 15:35:00,89.3,89.31,89.19,89.3,51672.0,71.6059,71.614,71.5177,71.6059,51672.0
2019-12-09 15:40:00,89.3,89.39,89.28,89.38,31640.0,71.6059,71.6781,71.5899,71.6701,31640.0
2019-12-09 15:45:00,89.38,89.47,89.33,89.45,55807.0,71.6701,71.7422,71.63,71.7262,55807.0
2019-12-09 15:50:00,89.45,89.46,89.37,89.39,73540.0,71.7262,71.7342,71.6621,71.6781,73540.0
2019-12-09 15:55:00,89.38,89.41,89.27,89.27,177892.0,71.6701,71.6941,71.5819,71.5819,177892.0
2019-12-10 09:30:00,89.25,89.45,89.21,89.34,57077.0,71.5658,71.7262,71.5338,71.638,57077.0
2019-12-10 09:35:00,89.36,89.36,89.16,89.24,20426.0,71.654,71.654,71.4937,71.5578,20426.0
2019-12-10 09:40:00,89.26,89.32,89.14,89.19,11371.0,71.5739,71.622,71.4776,71.5177,11371.0
2019-12-10 09:45:00,89.2,89.27,89.14,89.17,51638.0,71.5257,71.5819,71.4776,71.5017,51638.0
2019-12-10 09:50:00,89.17,89.24,89.11,89.13,33564.0,71.5017,71.5578,71.4536,71.4696,33564.0
2019-12-10 09:55:00,89.12,89.17,89.02,89.08,20609.0,71.4616,71.5017,71.3814,71.4295,20609.0
2019-12-10 10:00:00,89.08,89.09,88.93,88.95,15005.0,71.4295,71.4375,71.3092,71.3253,15005.0
2019-12-10 10:05:00,88.97,89.02,88.85,88.89,16358.0,71.3413,71.3814,71.2451,71.2772,16358.0
2019-12-10 10:10:00,88.85,88.91,88.84,88.88,10980.0,71.2451,71.2932,71.2371,71.2692,10980.0
2019-12-10 10:15:00,88.88,88.92,88.87,88.91,10268.0,71.2692,71.3012,71.2611,71.2932,10268.0
2019-12-10 10:20:00,88.92,88.92,88.83,88.86,15118.0,71.3012,71.3012,71.2291,71.2531,15118.0
2019-12-10 10:25:00,88.87,89.06,88.87,89.04,18869.0,71.2611,71.4135,71.2611,71.3974,18869.0
2019-12-10 10:30:00,89.05,89.11,88.99,89.07,16307.0,71.4055,71.4536,71.3574,71.4215,16307.0
2019-12-10 10:35:00,89.07,89.09,88.97,88.99,15007.0,71.4215,71.4375,71.3413,71.3574,15007.0
2019-12-10 10:40:00,88.99,89.04,88.94,89.04,12052.0,71.3574,71.3974,71.3173,71.3974,12052.0
2019-12-10 10:45:00,89.05,89.07,88.97,88.97,11750.0,71.4055,71.4215,71.3413,71.3413,11750.0
2019-12-10 10:50:00,89.0,89.0,88.9,88.9,21189.0,71.3654,71.3654,71.2852,71.2852,21189.0
2019-12-10 10:55:00,88.89,89.01,88.86,88.96,26479.0,71.2772,71.3734,71.2531,71.3333,26479.0
2019-12-10 11:00:00,88.95,89.05,88.88,89.02,34964.0,71.3253,71.4055,71.2692,71.3814,34964.0
2019-12-10 11:05:00,89.01,89.09,88.98,89.04,30553.0,71.3734,71.4375,71.3493,71.3974,30553.0
2019-12-10 11:10:00,89.02,89.07,88.96,88.98,17454.0,71.3814,71.4215,71.3333,71.3493,17454.0
2019-12-10 11:15:00,89.0,89.03,88.95,89.0,14804.0,71.3654,71.3894,71.3253,71.3654,14804.0
2019-12-10 11:20:00,89.0,89.02,88.97,88.99,11167.0,71.3654,71.3814,71.3413,71.3574,11167.0
2019-12-10 11:25:00,88.99,89.07,88.98,88.98,16491.0,71.3574,71.4215,71.3493,71.3493,16491.0
2019-12-10 11:30:00,88.99,89.01,88.96,88.98,11417.0,71.3574,71.3734,71.3333,71.3493,11417.0
2019-12-10 11:35:00,88.99,89.03,88.97,88.98,11716.0,71.3574,71.3894,71.3413,71.3493,11716.0
2019-12-10 11:40:00,88.98,89.09,88.97,89.08,21102.0,71.3493,71.4375,71.3413,71.4295,21102.0
2019-12-10 11:45:00,89.08,89.09,89.05,89.08,13659.0,71.4295,71.4375,71.4055,71.4295,13659.0
2019-12-10 11:50:00,89.07,89.08,89.04,89.04,14607.0,71.4215,71.4295,71.3974,71.3974,14607.0
2019-12-10 11:55:00,89.03,89.06,89.02,89.02,10570.0,71.3894,71.4135,71.3814,71.3814,10570.0
2019-12-10 12:00:00,89.02,89.05,88.99,89.03,11337.0,71.3814,71.4055,71.3574,71.3894,11337.0
2019-12-10 12:05:00,89.04,89.04,88.98,88.99,19303.0,71.3974,71.3974,71.3493,71.3574,19303.0
2019-12-10 12:10:00,89.0,89.14,88.99,89.13,20812.0,71.3654,71.4776,71.3574,71.4696,20812.0
2019-12-10 12:15:00,89.14,89.2,89.14,89.18,9884.0,71.4776,71.5257,71.4776,71.5097,9884.0
2019-12-10 12:20:00,89.18,89.18,89.09,89.09,9027.0,71.5097,71.5097,71.4375,71.4375,9027.0
2019-12-10 12:25:00,89.1,89.14,89.1,89.12,6390.0,71.4456,71.4776,71.4456,71.4616,6390.0
2019-12-10 12:30:00,89.12,89.14,89.06,89.07,8176.0,71.4616,71.4776,71.4135,71.4215,8176.0
2019-12-10 12:35:00,89.07,89.09,89.04,89.07,7668.0,71.4215,71.4375,71.3974,71.4215,7668.0
2019-12-10 12:40:00,89.07,89.12,89.06,89.12,7002.0,71.4215,71.4616,71.4135,71.4616,7002.0
2019-12-10 12:45:00,89.12,89.13,89.09,89.09,4638.0,71.4616,71.4696,71.4375,71.4375,4638.0
2019-12-10 12:50:00,89.1,89.12,89.06,89.09,8764.0,71.4456,71.4616,71.4135,71.4375,8764.0
2019-12-10 12:55:00,89.08,89.19,89.07,89.17,19173.0,71.4295,71.5177,71.4215,71.5017,19173.0
2019-12-10 13:00:00,89.17,89.18,89.13,89.13,10669.0,71.5017,71.5097,71.4696,71.4696,10669.0
2019-12-10 13:05:00,89.13,89.14,89.07,89.08,19844.0,71.4696,71.4776,71.4215,71.4295,19844.0
2019-12-10 13:10:00,89.08,89.16,89.08,89.13,9316.0,71.4295,71.4937,71.4295,71.4696,9316.0
2019-12-10 13:15:00,89.13,89.14,89.08,89.13,13201.0,71.4696,71.4776,71.4295,71.4696,13201.0
2019-12-10 13:20:00,89.13,89.17,89.1,89.13,9614.0,71.4696,71.5017,71.4456,71.4696,9614.0
2019-12-10 13:25:00,89.13,89.14,89.08,89.08,5609.0,71.4696,71.4776,71.4295,71.4295,5609.0
2019-12-10 13:30:00,89.09,89.14,89.08,89.1,8310.0,71.4375,71.4776,71.4295,71.4456,8310.0
2019-12-10 13:35:00,89.1,89.11,89.03,89.06,18866.0,71.4456,71.4536,71.3894,71.4135,18866.0
2019-12-10 13:40:00,89.06,89.08,89.05,89.07,10623.0,71.4135,71.4295,71.4055,71.4215,10623.0
2019-12-10 13:45:00,89.07,89.09,89.02,89.03,5422.0,71.4215,71.4375,71.3814,71.3894,5422.0
2019-12-10 13:50:00,89.04,89.08,89.04,89.06,5429.0,71.3974,71.4295,71.3974,71.4135,5429.0
2019-12-10 13:55:00,89.06,89.08,89.05,89.07,8797.0,71.4135,71.4295,71.4055,71.4215,8797.0
2019-12-10 14:00:00,89.08,89.12,89.07,89.11,7260.0,71.4295,71.4616,71.4215,71.4536,7260.0
2019-12-10 14:05:00,89.1,89.15,89.1,89.14,8139.0,71.4456,71.4857,71.4456,71.4776,8139.0
2019-12-10 14:10:00,89.14,89.17,89.14,89.16,7748.0,71.4776,71.5017,71.4776,71.4937,7748.0
2019-12-10 14:15:00,89.16,89.19,89.14,89.19,6054.0,71.4937,71.5177,71.4776,71.5177,6054.0
2019-12-10 14:20:00,89.19,89.25,89.18,89.19,22440.0,71.5177,71.5658,71.5097,71.5177,22440.0
2019-12-10 14:25:00,89.18,89.19,89.13,89.13,10537.0,71.5097,71.5177,71.4696,71.4696,10537.0
2019-12-10 14:30:00,89.14,89.17,89.13,89.13,13189.0,71.4776,71.5017,71.4696,71.4696,13189.0
2019-12-10 14:35:00,89.12,89.13,89.09,89.11,9376.0,71.4616,71.4696,71.4375,71.4536,9376.0
2019-12-10 14:40:00,89.09,89.1,89.02,89.02,13816.0,71.4375,71.4456,71.3814,71.3814,13816.0
2019-12-10 14:45:00,89.02,89.05,89.01,89.02,17026.0,71.3814,71.4055,71.3734,71.3814,17026.0
2019-12-10 14:50:00,89.02,89.08,89.02,89.05,14119.0,71.3814,71.4295,71.3814,71.4055,14119.0
2019-12-10 14:55:00,89.05,89.07,89.03,89.03,16402.0,71.4055,71.4215,71.3894,71.3894,16402.0
2019-12-10 15:00:00,89.03,89.05,88.98,88.98,18077.0,71.3894,71.4055,71.3493,71.3493,18077.0
2019-12-10 15:05:00,88.98,89.02,88.96,89.01,15572.0,71.3493,71.3814,71.3333,71.3734,15572.0
2019-12-10 15:10:00,89.01,89.12,89.01,89.1,11037.0,71.3734,71.4616,71.3734,71.4456,11037.0
2019-12-10 15:15:00,89.1,89.11,89.02,89.05,13048.0,71.4456,71.4536,71.3814,71.4055,13048.0
2019-12-10 15:20:00,89.05,89.09,89.04,89.08,17099.0,71.4055,71.4375,71.3974,71.4295,17099.0
2019-12-10 15:25:00,89.07,89.12,89.07,89.08,19767.0,71.4215,71.4616,71.4215,71.4295,19767.0
2019-12-10 15:30:00,89.07,89.07,88.9,88.91,32284.0,71.4215,71.4215,71.2852,71.2932,32284.0
2019-12-10 15:35:00,88.9,88.94,88.85,88.89,24544.0,71.2852,71.3173,71.2451,71.2772,24544.0
2019-12-10 15:40:00,88.91,89.01,88.9,89.0,20982.0,71.2932,71.3734,71.2852,71.3654,20982.0
2019-12-10 15:45:00,88.99,89.06,88.98,89.04,24554.0,71.3574,71.4135,71.3493,71.3974,24554.0
2019-12-10 15:50:00,89.04,89.06,88.97,88.98,55868.0,71.3974,71.4135,71.3413,71.3493,55868.0
2019-12-10 15:55:00,88.97,89.08,88.94,89.02,146527.0,71.3413,71.4295,71.3173,71.3814,146527.0
2019-12-11 09:30:00,89.18,89.24,89.05,89.2,86586.0,71.5097,71.5578,71.4055,71.5257,86586.0
2019-12-11 09:35:00,89.2,89.29,89.18,89.22,16145.0,71.5257,71.5979,71.5097,71.5418,16145.0
2019-12-11 09:40:00,89.21,89.32,89.2,89.31,60028.0,71.5338,71.622,71.5257,71.614,60028.0
2019-12-11 09:45:00,89.31,89.33,89.19,89.31,14008.0,71.614,71.63,71.5177,71.614,14008.0
2019-12-11 09:50:00,89.3,89.33,89.27,89.3,6363.0,71.6059,71.63,71.5819,71.6059,6363.0
2019-12-11 09:55:00,89.31,89.32,89.29,89.32,14318.0,71.614,71.622,71.5979,71.622,14318.0
2019-12-11 10:00:00,89.32,89.35,89.27,89.31,14398.0,71.622,71.646,71.5819,71.614,14398.0
2019-12-11 10:05:00,89.31,89.36,89.27,89.3,21095.0,71.614,71.654,71.5819,71.6059,21095.0
2019-12-11 10:10:00,89.3,89.31,89.2,89.2,17844.0,71.6059,71.614,71.5257,71.5257,17844.0
2019-12-11 10:15:00,89.2,89.25,89.18,89.21,32624.0,71.5257,71.5658,71.5097,71.5338,32624.0
2019-12-11 10:20:00,89.22,89.23,89.17,89.2,54818.0,71.5418,71.5498,71.5017,71.5257,54818.0
2019-12-11 10:25:00,89.2,89.2,89.1,89.1,25359.0,71.5257,71.5257,71.4456,71.4456,25359.0
2019-12-11 10:30:00,89.11,89.16,89.09,89.12,18040.0,71.4536,71.4937,71.4375,71.4616,18040.0
2019-12-11 10:35:00,89.12,89.12,89.0,89.04,30021.0,71.4616,71.4616,71.3654,71.3974,30021.0
2019-12-11 10:40:00,89.04,89.07,89.01,89.02,20826.0,71.3974,71.4215,71.3734,71.3814,20826.0
2019-12-11 10:45:00,89.03,89.09,89.01,89.04,23804.0,71.3894,71.4375,71.3734,71.3974,23804.0
2019-12-11 10:50:00,89.04,89.05,88.93,88.94,24517.0,71.3974,71.4055,71.3092,71.3173,24517.0
2019-12-11 10:55:00,88.94,88.95,88.81,88.81,17819.0,71.3173,71.3253,71.213,71.213,17819.0
2019-12-11 11:00:00,88.81,88.9,88.8,88.89,15440.0,71.213,71.2852,71.205,71.2772,15440.0
2019-12-11 11:05:00,88.89,88.94,88.87,88.92,21570.0,71.2772,71.3173,71.2611,71.3012,21570.0
2019-12-11 11:10:00,88.92,88.95,88.86,88.91,18852.0,71.3012,71.3253,71.2531,71.2932,18852.0
2019-12-11 11:15:00,88.89,88.9,88.83,88.89,74969.0,71.2772,71.2852,71.2291,71.2772,74969.0
2019-12-11 11:20:00,88.89,88.95,88.89,88.9,11374.0,71.2772,71.3253,71.2772,71.2852,11374.0
2019-12-11 11:25:00,88.89,88.95,88.88,88.91,13128.0,71.2772,71.3253,71.2692,71.2932,13128.0
2019-12-11 11:30:00,88.91,88.95,88.89,88.93,17165.0,71.2932,71.3253,71.2772,71.3092,17165.0
2019-12-11 11:35:00,88.92,88.98,88.92,88.95,13810.0,71.3012,71.3493,71.3012,71.3253,13810.0
2019-12-11 11:40:00,88.96,88.97,88.91,88.92,13661.0,71.3333,71.3413,71.2932,71.3012,13661.0
2019-12-11 11:45:00,88.92,89.0,88.91,89.0,21608.0,71.3012,71.3654,71.2932,71.3654,21608.0
2019-12-11 11:50:00,89.0,89.05,88.96,89.04,25425.0,71.3654,71.4055,71.3333,71.3974,25425.0
2019-12-11 11:55:00,89.05,89.06,88.98,89.01,12155.0,71.4055,71.4135,71.3493,71.3734,12155.0
2019-12-11 12:00:00,89.0,89.01,88.96,88.99,25849.0,71.3654,71.3734,71.3333,71.3574,25849.0
2019-12-11 12:05:00,88.97,89.01,88.93,88.93,20319.0,71.3413,71.3734,71.3092,71.3092,20319.0
2019-12-11 12:10:00,88.94,88.94,88.86,88.89,10286.0,71.3173,71.3173,71.2531,71.2772,10286.0
2019-12-11 12:15:00,88.9,88.98,88.89,88.97,9374.0,71.2852,71.3493,71.2772,71.3413,9374.0
2019-12-11 12:20:00,88.96,88.99,88.94,88.98,30845.0,71.3333,71.3574,71.3173,71.3493,30845.0
2019-12-11 12:25:00,88.98,89.02,88.93,88.95,11177.0,71.3493,71.3814,71.3092,71.3253,11177.0
2019-12-11 12:30:00,88.95,88.99,88.95,88.99,6495.0,71.3253,71.3574,71.3253,71.3574,6495.0
2019-12-11 12:35:00,88.99,89.0,88.94,88.95,10783.0,71.3574,71.3654,71.3173,71.3253,10783.0
2019-12-11 12:40:00,88.95,88.98,88.93,88.95,10011.0,71.3253,71.3493,71.3092,71.3253,10011.0
2019-12-11 12:45:00,88.95,89.01,88.95,89.01,9449.0,71.3253,71.3734,71.3253,71.3734,9449.0
2019-12-11 12:50:00,89.0,89.03,88.95,88.95,13819.0,71.3654,71.3894,71.3253,71.3253,13819.0
2019-12-11 12:55:00,88.97,88.97,88.89,88.9,13208.0,71.3413,71.3413,71.2772,71.2852,13208.0
2019-12-11 13:00:00,88.89,88.9,88.83,88.83,19628.0,71.2772,71.2852,71.2291,71.2291,19628.0
2019-12-11 13:05:00,88.83,88.84,88.77,88.81,17349.0,71.2291,71.2371,71.1809,71.213,17349.0
2019-12-11 13:10:00,88.81,88.87,88.81,88.84,8358.0,71.213,71.2611,71.213,71.2371,8358.0
2019-12-11 13:15:00,88.84,88.87,88.81,88.81,21199.0,71.2371,71.2611,71.213,71.213,21199.0
2019-12-11 13:20:00,88.81,88.83,88.72,88.73,21034.0,71.213,71.2291,71.1409,71.1489,21034.0
2019-12-11 13:25:00,88.73,88.76,88.71,88.72,16695.0,71.1489,71.1729,71.1328,71.1409,16695.0
2019-12-11 13:30:00,88.73,88.76,88.7,88.73,17328.0,71.1489,71.1729,71.1248,71.1489,17328.0
2019-12-11 13:35:00,88.73,88.73,88.67,88.72,15230.0,71.1489,71.1489,71.1008,71.1409,15230.0
2019-12-11 13:40:00,88.72,88.76,88.71,88.73,12193.0,71.1409,71.1729,71.1328,71.1489,12193.0
2019-12-11 13:45:00,88.74,88.78,88.72,88.78,11886.0,71.1569,71.189,71.1409,71.189,11886.0
2019-12-11 13:50:00,88.78,88.78,88.74,88.75,12374.0,71.189,71.189,71.1569,71.1649,12374.0
2019-12-11 13:55:00,88.75,88.82,88.74,88.8,10720.0,71.1649,71.221,71.1569,71.205,10720.0
2019-12-11 14:00:00,88.8,88.8,88.72,88.73,14362.0,71.205,71.205,71.1409,71.1489,14362.0
2019-12-11 14:05:00,88.73,88.81,88.72,88.81,12061.0,71.1489,71.213,71.1409,71.213,12061.0
2019-12-11 14:10:00,88.81,88.87,88.8,88.86,12285.0,71.213,71.2611,71.205,71.2531,12285.0
2019-12-11 14:15:00,88.86,88.94,88.85,88.92,21097.0,71.2531,71.3173,71.2451,71.3012,21097.0
2019-12-11 14:20:00,88.92,88.92,88.85,88.86,12063.0,71.3012,71.3012,71.2451,71.2531,12063.0
2019-12-11 14:25:00,88.86,88.89,88.84,88.88,9396.0,71.2531,71.2772,71.2371,71.2692,9396.0
2019-12-11 14:30:00,88.87,88.9,88.84,88.86,7749.0,71.2611,71.2852,71.2371,71.2531,7749.0
2019-12-11 14:35:00,88.85,88.91,88.85,88.87,18645.0,71.2451,71.2932,71.2451,71.2611,18645.0
2019-12-11 14:40:00,88.87,89.0,88.85,88.99,20492.0,71.2611,71.3654,71.2451,71.3574,20492.0
2019-12-11 14:45:00,88.97,89.03,88.96,89.03,25601.0,71.3413,71.3894,71.3333,71.3894,25601.0
2019-12-11 14:50:00,89.04,89.14,89.01,89.12,25052.0,71.3974,71.4776,71.3734,71.4616,25052.0
2019-12-11 14:55:00,89.13,89.16,89.12,89.16,16940.0,71.4696,71.4937,71.4616,71.4937,16940.0
2019-12-11 15:00:00,89.17,89.17,89.05,89.06,26420.0,71.5017,71.5017,71.4055,71.4135,26420.0
2019-12-11 15:05:00,89.07,89.09,89.05,89.09,13767.0,71.4215,71.4375,71.4055,71.4375,13767.0
2019-12-11 15:10:00,89.09,89.1,88.99,89.01,23060.0,71.4375,71.4456,71.3574,71.3734,23060.0
2019-12-11 15:15:00,89.01,89.01,88.95,88.99,21529.0,71.3734,71.3734,71.3253,71.3574,21529.0
2019-12-11 15:20:00,88.99,89.01,88.95,88.95,23746.0,71.3574,71.3734,71.3253,71.3253,23746.0
2019-12-11 15:25:00,88.95,89.05,88.94,89.01,19729.0,71.3253,71.4055,71.3173,71.3734,19729.0
2019-12-11 15:30:00,89.01,89.04,88.97,88.98,29154.0,71.3734,71.3974,71.3413,71.3493,29154.0
2019-12-11 15:35:00,88.98,89.01,88.91,88.92,35895.0,71.3493,71.3734,71.2932,71.3012,35895.0
2019-12-11 15:40:00,88.93,88.93,88.85,88.86,48345.0,71.3092,71.3092,71.2451,71.2531,48345.0
2019-12-11 15:45:00,88.86,88.91,88.83,88.86,63390.0,71.2531,71.2932,71.2291,71.2531,63390.0
2019-12-11 15:50:00,88.87,89.11,88.86,89.11,70713.0,71.2611,71.4536,71.2531,71.4536,70713.0
2019-12-11 15:55:00,89.11,89.15,89.0,89.0,195345.0,71.4536,71.4857,71.3654,71.3654,195345.0
2019-12-12 09:30:00,88.98,89.11,88.9,89.05,83254.0,71.3493,71.4536,71.2852,71.4055,83254.0
2019-12-12 09:35:00,89.05,89.33,89.03,89.25,37274.0,71.4055,71.63,71.3894,71.5658,37274.0
2019-12-12 09:40:00,89.26,89.3,89.0,89.02,19377.0,71.5739,71.6059,71.3654,71.3814,19377.0
2019-12-12 09:45:00,89.02,89.11,88.97,89.09,60664.0,71.3814,71.4536,71.3413,71.4375,60664.0
2019-12-12 09:50:00,89.11,89.23,89.11,89.22,22245.0,71.4536,71.5498,71.4536,71.5418,22245.0
2019-12-12 09:55:00,89.21,89.25,89.18,89.24,33363.0,71.5338,71.5658,71.5097,71.5578,33363.0
2019-12-12 10:00:00,89.24,89.34,89.23,89.27,34554.0,71.5578,71.638,71.5498,71.5819,34554.0
2019-12-12 10:05:00,89.27,89.31,89.16,89.19,44225.0,71.5819,71.614,71.4937,71.5177,44225.0
2019-12-12 10:10:00,89.2,89.32,89.1,89.26,35480.0,71.5257,71.622,71.4456,71.5739,35480.0
2019-12-12 10:15:00,89.25,89.27,89.23,89.25,64990.0,71.5658,71.5819,71.5498,71.5658,64990.0
2019-12-12 10:20:00,89.24,89.25,89.14,89.2,138063.0,71.5578,71.5658,71.4776,71.5257,138063.0
2019-12-12 10:25:00,89.2,89.31,89.15,89.29,13410.0,71.5257,71.614,71.4857,71.5979,13410.0
2019-12-12 10:30:00,89.29,89.37,89.25,89.37,51290.0,71.5979,71.6621,71.5658,71.6621,51290.0
2019-12-12 10:35:00,89.36,89.5,89.36,89.49,15946.0,71.654,71.7663,71.654,71.7583,15946.0
2019-12-12 10:40:00,89.48,89.49,89.35,89.38,23250.0,71.7503,71.7583,71.646,71.6701,23250.0
2019-12-12 10:45:00,89.38,89.38,89.25,89.31,13199.0,71.6701,71.6701,71.5658,71.614,13199.0
2019-12-12 10:50:00,89.31,89.41,89.3,89.4,16594.0,71.614,71.6941,71.6059,71.6861,16594.0
2019-12-12 10:55:00,89.41,89.46,89.4,89.46,16492.0,71.6941,71.7342,71.6861,71.7342,16492.0
2019-12-12 11:00:00,89.46,89.51,89.46,89.5,17900.0,71.7342,71.7743,71.7342,71.7663,17900.0
2019-12-12 11:05:00,89.49,89.56,89.47,89.47,16349.0,71.7583,71.8144,71.7422,71.7422,16349.0
2019-12-12 11:10:00,89.46,89.51,89.42,89.51,21313.0,71.7342,71.7743,71.7022,71.7743,21313.0
2019-12-12 11:15:00,89.5,89.59,89.49,89.59,54486.0,71.7663,71.8385,71.7583,71.8385,54486.0
2019-12-12 11:20:00,89.59,89.65,89.52,89.53,44508.0,71.8385,71.8866,71.7823,71.7904,44508.0
2019-12-12 11:25:00,89.54,89.54,89.44,89.48,61850.0,71.7984,71.7984,71.7182,71.7503,61850.0
2019-12-12 11:30:00,89.49,89.57,89.48,89.5,18120.0,71.7583,71.8224,71.7503,71.7663,18120.0
2019-12-12 11:35:00,89.49,89.55,89.48,89.5,14075.0,71.7583,71.8064,71.7503,71.7663,14075.0
2019-12-12 11:40:00,89.5,89.53,89.46,89.53,26384.0,71.7663,71.7904,71.7342,71.7904,26384.0
2019-12-12 11:45:00,89.52,89.53,89.49,89.5,36686.0,71.7823,71.7904,71.7583,71.7663,36686.0
2019-12-12 11:50:00,89.5,89.51,89.42,89.47,41698.0,71.7663,71.7743,71.7022,71.7422,41698.0
2019-12-12 11:55:00,89.47,89.54,89.42,89.52,48577.0,71.7422,71.7984,71.7022,71.7823,48577.0
2019-12-12 12:00:00,89.53,89.54,89.46,89.46,27837.0,71.7904,71.7984,71.7342,71.7342,27837.0
2019-12-12 12:05:00,89.45,89.51,89.45,89.5,31828.0,71.7262,71.7743,71.7262,71.7663,31828.0
2019-12-12 12:10:00,89.5,89.5,89.43,89.45,36481.0,71.7663,71.7663,71.7102,71.7262,36481.0
2019-12-12 12:15:00,89.45,89.48,89.42,89.46,46210.0,71.7262,71.7503,71.7022,71.7342,46210.0
2019-12-12 12:20:00,89.46,89.48,89.43,89.46,24033.0,71.7342,71.7503,71.7102,71.7342,24033.0
2019-12-12 12:25:00,89.46,89.48,89.43,89.46,20237.0,71.7342,71.7503,71.7102,71.7342,20237.0
2019-12-12 12:30:00,89.46,89.52,89.44,89.5,24489.0,71.7342,71.7823,71.7182,71.7663,24489.0
2019-12-12 12:35:00,89.5,89.53,89.49,89.5,26778.0,71.7663,71.7904,71.7583,71.7663,26778.0
2019-12-12 12:40:00,89.49,89.51,89.47,89.51,36096.0,71.7583,71.7743,71.7422,71.7743,36096.0
2019-12-12 12:45:00,89.51,89.57,89.49,89.49,22651.0,71.7743,71.8224,71.7583,71.7583,22651.0
2019-12-12 12:50:00,89.5,89.51,89.44,89.5,24523.0,71.7663,71.7743,71.7182,71.7663,24523.0
2019-12-12 12:55:00,89.5,89.51,89.46,89.47,30876.0,71.7663,71.7743,71.7342,71.7422,30876.0
2019-12-12 13:00:00,89.46,89.51,89.45,89.5,23323.0,71.7342,71.7743,71.7262,71.7663,23323.0
2019-12-12 13:05:00,89.51,89.54,89.48,89.52,25864.0,71.7743,71.7984,71.7503,71.7823,25864.0
2019-12-12 13:10:00,89.52,89.57,89.52,89.56,9894.0,71.7823,71.8224,71.7823,71.8144,9894.0
2019-12-12 13:15:00,89.57,89.62,89.57,89.62,15175.0,71.8224,71.8625,71.8224,71.8625,15175.0
2019-12-12 13:20:00,89.63,89.65,89.57,89.64,16582.0,71.8705,71.8866,71.8224,71.8786,16582.0
2019-12-12 13:25:00,89.63,89.71,89.62,89.68,23685.0,71.8705,71.9347,71.8625,71.9106,23685.0
2019-12-12 13:30:00,89.66,89.71,89.65,89.7,28244.0,71.8946,71.9347,71.8866,71.9267,28244.0
2019-12-12 13:35:00,89.7,89.72,89.64,89.71,72987.0,71.9267,71.9427,71.8786,71.9347,72987.0
2019-12-12 13:40:00,89.72,89.76,89.69,89.75,27044.0,71.9427,71.9748,71.9187,71.9668,27044.0
2019-12-12 13:45:00,89.75,89.8,89.72,89.73,19480.0,71.9668,72.0069,71.9427,71.9507,19480.0
2019-12-12 13:50:00,89.73,89.74,89.69,89.73,23619.0,71.9507,71.9587,71.9187,71.9507,23619.0
2019-12-12 13:55:00,89.71,89.73,89.66,89.73,118097.0,71.9347,71.9507,71.8946,71.9507,118097.0
2019-12-12 14:00:00,89.73,89.73,89.65,89.65,30261.0,71.9507,71.9507,71.8866,71.8866,30261.0
2019-12-12 14:05:00,89.64,89.64,89.53,89.54,20883.0,71.8786,71.8786,71.7904,71.7984,20883.0
2019-12-12 14:10:00,89.54,89.58,89.5,89.55,28073.0,71.7984,71.8305,71.7663,71.8064,28073.0
2019-12-12 14:15:00,89.56,89.66,89.56,89.66,23157.0,71.8144,71.8946,71.8144,71.8946,23157.0
2019-12-12 14:20:00,89.65,89.66,89.59,89.6,12961.0,71.8866,71.8946,71.8385,71.8465,12961.0
2019-12-12 14:25:00,89.59,89.6,89.5,89.54,25494.0,71.8385,71.8465,71.7663,71.7984,25494.0
2019-12-12 14:30:00,89.53,89.75,89.53,89.62,31046.0,71.7904,71.9668,71.7904,71.8625,31046.0
2019-12-12 14:35:00,89.61,89.62,89.52,89.59,58165.0,71.8545,71.8625,71.7823,71.8385,58165.0
2019-12-12 14:40:00,89.59,89.6,89.42,89.42,27219.0,71.8385,71.8465,71.7022,71.7022,27219.0
2019-12-12 14:45:00,89.41,89.42,89.35,89.39,33799.0,71.6941,71.7022,71.646,71.6781,33799.0
2019-12-12 14:50:00,89.4,89.58,89.38,89.58,25664.0,71.6861,71.8305,71.6701,71.8305,25664.0
2019-12-12 14:55:00,89.57,89.58,89.54,89.57,23604.0,71.8224,71.8305,71.7984,71.8224,23604.0
2019-12-12 15:00:00,89.57,89.64,89.55,89.6,19462.0,71.8224,71.8786,71.8064,71.8465,19462.0
2019-12-12 15:05:00,89.6,89.73,89.59,89.69,33324.0,71.8465,71.9507,71.8385,71.9187,33324.0
2019-12-12 15:10:00,89.69,89.71,89.59,89.6,21530.0,71.9187,71.9347,71.8385,71.8465,21530.0
2019-12-12 15:15:00,89.59,89.6,89.53,89.59,30394.0,71.8385,71.8465,71.7904,71.8385,30394.0
2019-12-12 15:20:00,89.58,89.59,89.47,89.47,96283.0,71.8305,71.8385,71.7422,71.7422,96283.0
2019-12-12 15:25:00,89.48,89.56,89.48,89.53,24750.0,71.7503,71.8144,71.7503,71.7904,24750.0
2019-12-12 15:30:00,89.53,89.55,89.49,89.53,48630.0,71.7904,71.8064,71.7583,71.7904,48630.0
2019-12-12 15:35:00,89.52,89.53,89.46,89.48,40516.0,71.7823,71.7904,71.7342,71.7503,40516.0
2019-12-12 15:40:00,89.48,89.69,89.47,89.68,47549.0,71.7503,71.9187,71.7422,71.9106,47549.0
2019-12-12 15:45:00,89.68,89.75,89.64,89.74,56777.0,71.9106,71.9668,71.8786,71.9587,56777.0
2019-12-12 15:50:00,89.73,89.76,89.69,89.72,69900.0,71.9507,71.9748,71.9187,71.9427,69900.0
2019-12-12 15:55:00,89.72,89.72,89.54,89.57,241462.0,71.9427,71.9427,71.7984,71.8224,241462.0
2019-12-13 09:30:00,89.32,89.54,89.17,89.52,93588.0,71.622,71.7984,71.5017,71.7823,93588.0
2019-12-13 09:35:00,89.58,89.64,89.5,89.57,63930.0,71.8305,71.8786,71.7663,71.8224,63930.0
2019-12-13 09:40:00,89.59,89.76,89.57,89.59,53493.0,71.8385,71.9748,71.8224,71.8385,53493.0
2019-12-13 09:45:00,89.58,89.6,89.45,89.56,26098.0,71.8305,71.8465,71.7262,71.8144,26098.0
2019-12-13 09:50:00,89.58,89.74,89.52,89.7,24765.0,71.8305,71.9587,71.7823,71.9267,24765.0
2019-12-13 09:55:00,89.69,89.83,89.69,89.8,33355.0,71.9187,72.0309,71.9187,72.0069,33355.0
2019-12-13 10:00:00,89.8,89.86,89.74,89.81,72313.0,72.0069,72.055,71.9587,72.0149,72313.0
2019-12-13 10:05:00,89.79,89.81,89.45,89.56,66673.0,71.9988,72.0149,71.7262,71.8144,66673.0
2019-12-13 10:10:00,89.56,89.58,89.34,89.49,166563.0,71.8144,71.8305,71.638,71.7583,166563.0
2019-12-13 10:15:00,89.5,89.53,89.43,89.5,44995.0,71.7663,71.7904,71.7102,71.7663,44995.0
2019-12-13 10:20:00,89.48,89.5,89.37,89.5,46917.0,71.7503,71.7663,71.6621,71.7663,46917.0
2019-12-13 10:25:00,89.46,89.51,89.42,89.49,37575.0,71.7342,71.7743,71.7022,71.7583,37575.0
2019-12-13 10:30:00,89.5,89.63,89.48,89.63,51843.0,71.7663,71.8705,71.7503,71.8705,51843.0
2019-12-13 10:35:00,89.62,89.69,89.55,89.65,49407.0,71.8625,71.9187,71.8064,71.8866,49407.0
2019-12-13 10:40:00,89.66,89.7,89.62,89.67,70341.0,71.8946,71.9267,71.8625,71.9026,70341.0
2019-12-13 10:45:00,89.67,89.79,89.65,89.79,62156.0,71.9026,71.9988,71.8866,71.9988,62156.0
2019-12-13 10:50:00,89.79,89.82,89.7,89.77,43635.0,71.9988,72.0229,71.9267,71.9828,43635.0
2019-12-13 10:55:00,89.76,89.79,89.67,89.78,22032.0,71.9748,71.9988,71.9026,71.9908,22032.0
2019-12-13 11:00:00,89.78,89.8,89.72,89.75,29465.0,71.9908,72.0069,71.9427,71.9668,29465.0
2019-12-13 11:05:00,89.75,89.85,89.72,89.83,23463.0,71.9668,72.047,71.9427,72.0309,23463.0
2019-12-13 11:10:00,89.83,89.9,89.81,89.87,41937.0,72.0309,72.087,72.0149,72.063,41937.0
2019-12-13 11:15:00,89.86,90.04,89.86,90.04,43116.0,72.055,72.1993,72.055,72.1993,43116.0
2019-12-13 11:20:00,90.03,90.09,89.96,90.0,53441.0,72.1913,72.2394,72.1352,72.1672,53441.0
2019-12-13 11:25:00,90.01,90.12,89.98,90.11,24040.0,72.1753,72.2635,72.1512,72.2554,24040.0
2019-12-13 11:30:00,90.11,90.11,89.99,90.09,16953.0,72.2554,72.2554,72.1592,72.2394,16953.0
2019-12-13 11:35:00,90.08,90.14,90.07,90.1,41222.0,72.2314,72.2795,72.2234,72.2474,41222.0
2019-12-13 11:40:00,90.1,90.15,90.0,90.05,18073.0,72.2474,72.2875,72.1672,72.2073,18073.0
2019-12-13 11:45:00,90.02,90.06,89.99,89.99,16505.0,72.1833,72.2153,72.1592,72.1592,16505.0
2019-12-13 11:50:00,89.99,90.06,89.98,90.06,18888.0,72.1592,72.2153,72.1512,72.2153,18888.0
2019-12-13 11:55:00,90.06,90.11,90.04,90.06,12561.0,72.2153,72.2554,72.1993,72.2153,12561.0
2019-12-13 12:00:00,90.06,90.07,89.98,89.98,39600.0,72.2153,72.2234,72.1512,72.1512,39600.0
2019-12-13 12:05:00,89.98,90.02,89.96,90.0,39778.0,72.1512,72.1833,72.1352,72.1672,39778.0
2019-12-13 12:10:00,89.99,90.03,89.98,89.99,30093.0,72.1592,72.1913,72.1512,72.1592,30093.0
2019-12-13 12:15:00,90.0,90.0,89.96,90.0,33456.0,72.1672,72.1672,72.1352,72.1672,33456.0
2019-12-13 12:20:00,89.99,90.01,89.97,90.0,13601.0,72.1592,72.1753,72.1432,72.1672,13601.0
2019-12-13 12:25:00,90.01,90.05,89.99,90.02,15332.0,72.1753,72.2073,72.1592,72.1833,15332.0
2019-12-13 12:30:00,90.02,90.02,89.99,90.0,14399.0,72.1833,72.1833,72.1592,72.1672,14399.0
2019-12-13 12:35:00,90.01,90.03,89.97,90.0,13962.0,72.1753,72.1913,72.1432,72.1672,13962.0
2019-12-13 12:40:00,90.0,90.03,89.98,90.02,18122.0,72.1672,72.1913,72.1512,72.1833,18122.0
2019-12-13 12:45:00,90.03,90.06,89.99,90.06,8566.0,72.1913,72.2153,72.1592,72.2153,8566.0
2019-12-13 12:50:00,90.07,90.08,89.98,90.01,17393.0,72.2234,72.2314,72.1512,72.1753,17393.0
2019-12-13 12:55:00,90.01,90.09,90.01,90.06,29545.0,72.1753,72.2394,72.1753,72.2153,29545.0
2019-12-13 13:00:00,90.05,90.17,90.04,90.17,56672.0,72.2073,72.3035,72.1993,72.3035,56672.0
2019-12-13 13:05:00,90.17,90.19,90.12,90.14,19099.0,72.3035,72.3196,72.2635,72.2795,19099.0
2019-12-13 13:10:00,90.15,90.17,90.08,90.08,28137.0,72.2875,72.3035,72.2314,72.2314,28137.0
2019-12-13 13:15:00,90.1,90.13,90.09,90.12,26885.0,72.2474,72.2715,72.2394,72.2635,26885.0
2019-12-13 13:20:00,90.13,90.15,90.1,90.12,10376.0,72.2715,72.2875,72.2474,72.2635,10376.0
2019-12-13 13:25:00,90.11,90.22,90.11,90.18,19889.0,72.2554,72.3436,72.2554,72.3116,19889.0
2019-12-13 13:30:00,90.17,90.2,90.14,90.19,19999.0,72.3035,72.3276,72.2795,72.3196,19999.0
2019-12-13 13:35:00,90.19,90.24,90.18,90.23,22166.0,72.3196,72.3597,72.3116,72.3517,22166.0
2019-12-13 13:40:00,90.22,90.26,90.2,90.24,37335.0,72.3436,72.3757,72.3276,72.3597,37335.0
2019-12-13 13:45:00,90.23,90.25,90.2,90.23,15951.0,72.3517,72.3677,72.3276,72.3517,15951.0
2019-12-13 13:50:00,90.23,90.29,90.2,90.23,24003.0,72.3517,72.3998,72.3276,72.3517,24003.0
2019-12-13 13:55:00,90.22,90.23,90.17,90.23,19275.0,72.3436,72.3517,72.3035,72.3517,19275.0
2019-12-13 14:00:00,90.22,90.24,90.19,90.23,19153.0,72.3436,72.3597,72.3196,72.3517,19153.0
2019-12-13 14:05:00,90.23,90.24,90.19,90.23,23325.0,72.3517,72.3597,72.3196,72.3517,23325.0
2019-12-13 14:10:00,90.23,90.33,90.22,90.32,34310.0,72.3517,72.4318,72.3436,72.4238,34310.0
2019-12-13 14:15:00,90.32,90.33,90.24,90.25,18027.0,72.4238,72.4318,72.3597,72.3677,18027.0
2019-12-13 14:20:00,90.24,90.27,90.19,90.22,14773.0,72.3597,72.3837,72.3196,72.3436,14773.0
2019-12-13 14:25:00,90.22,90.24,90.21,90.23,13393.0,72.3436,72.3597,72.3356,72.3517,13393.0
2019-12-13 14:30:00,90.23,90.24,90.2,90.21,16573.0,72.3517,72.3597,72.3276,72.3356,16573.0
2019-12-13 14:35:00,90.22,90.23,90.11,90.14,14798.0,72.3436,72.3517,72.2554,72.2795,14798.0
2019-12-13 14:40:00,90.13,90.15,90.11,90.11,10830.0,72.2715,72.2875,72.2554,72.2554,10830.0
2019-12-13 14:45:00,90.1,90.16,90.1,90.16,11116.0,72.2474,72.2955,72.2474,72.2955,11116.0
2019-12-13 14:50:00,90.15,90.17,90.14,90.17,23518.0,72.2875,72.3035,72.2795,72.3035,23518.0
2019-12-13 14:55:00,90.17,90.18,90.14,90.16,12691.0,72.3035,72.3116,72.2795,72.2955,12691.0
2019-12-13 15:00:00,90.16,90.23,90.15,90.21,45193.0,72.2955,72.3517,72.2875,72.3356,45193.0
2019-12-13 15:05:00,90.22,90.25,90.2,90.25,29484.0,72.3436,72.3677,72.3276,72.3677,29484.0
2019-12-13 15:10:00,90.25,90.28,90.23,90.24,22372.0,72.3677,72.3918,72.3517,72.3597,22372.0
2019-12-13 15:15:00,90.25,90.27,90.22,90.23,25300.0,72.3677,72.3837,72.3436,72.3517,25300.0
2019-12-13 15:20:00,90.23,90.26,90.22,90.22,28553.0,72.3517,72.3757,72.3436,72.3436,28553.0
2019-12-13 15:25:00,90.23,90.3,90.22,90.27,22319.0,72.3517,72.4078,72.3436,72.3837,22319.0
2019-12-13 15:30:00,90.27,90.37,90.26,90.29,32455.0,72.3837,72.4639,72.3757,72.3998,32455.0
2019-12-13 15:35:00,90.29,90.35,90.26,90.34,46850.0,72.3998,72.4479,72.3757,72.4399,46850.0
2019-12-13 15:40:00,90.33,90.43,90.33,90.37,40600.0,72.4318,72.512,72.4318,72.4639,40600.0
2019-12-13 15:45:00,90.36,90.36,90.23,90.29,44256.0,72.4559,72.4559,72.3517,72.3998,44256.0
2019-12-13 15:50:00,90.29,90.34,90.24,90.34,83118.0,72.3998,72.4399,72.3597,72.4399,83118.0
2019-12-13 15:55:00,90.33,90.34,90.09,90.09,327119.0,72.4318,72.4399,72.2394,72.2394,327119.0
2019-12-16 09:30:00,90.75,90.79,90.45,90.45,183655.0,72.7686,72.8007,72.5281,72.5281,183655.0
2019-12-16 09:35:00,90.45,90.48,90.23,90.27,162542.0,72.5281,72.5521,72.3517,72.3837,162542.0
2019-12-16 09:40:00,90.27,90.4,90.2,90.29,24826.0,72.3837,72.488,72.3276,72.3998,24826.0
2019-12-16 09:45:00,90.3,90.39,90.26,90.26,28645.0,72.4078,72.48,72.3757,72.3757,28645.0
2019-12-16 09:50:00,90.27,90.34,90.24,90.3,24333.0,72.3837,72.4399,72.3597,72.4078,24333.0
2019-12-16 09:55:00,90.29,90.32,90.1,90.13,31997.0,72.3998,72.4238,72.2474,72.2715,31997.0
2019-12-16 10:00:00,90.14,90.16,90.03,90.1,50959.0,72.2795,72.2955,72.1913,72.2474,50959.0
2019-12-16 10:05:00,90.09,90.19,90.05,90.09,22155.0,72.2394,72.3196,72.2073,72.2394,22155.0
2019-12-16 10:10:00,90.06,90.08,89.95,89.95,25202.0,72.2153,72.2314,72.1271,72.1271,25202.0
2019-12-16 10:15:00,89.95,90.0,89.87,89.94,28761.0,72.1271,72.1672,72.063,72.1191,28761.0
2019-12-16 10:20:00,89.95,89.99,89.85,89.86,14904.0,72.1271,72.1592,72.047,72.055,14904.0
2019-12-16 10:25:00,89.86,89.86,89.75,89.81,14016.0,72.055,72.055,71.9668,72.0149,14016.0
2019-12-16 10:30:00,89.79,89.83,89.67,89.69,20041.0,71.9988,72.0309,71.9026,71.9187,20041.0
2019-12-16 10:35:00,89.69,89.69,89.54,89.58,24279.0,71.9187,71.9187,71.7984,71.8305,24279.0
2019-12-16 10:40:00,89.58,89.72,89.58,89.66,29194.0,71.8305,71.9427,71.8305,71.8946,29194.0
2019-12-16 10:45:00,89.67,89.73,89.61,89.61,20074.0,71.9026,71.9507,71.8545,71.8545,20074.0
2019-12-16 10:50:00,89.61,89.67,89.6,89.63,21293.0,71.8545,71.9026,71.8465,71.8705,21293.0
2019-12-16 10:55:00,89.61,89.63,89.57,89.59,19047.0,71.8545,71.8705,71.8224,71.8385,19047.0
2019-12-16 11:00:00,89.6,89.61,89.53,89.56,15614.0,71.8465,71.8545,71.7904,71.8144,15614.0
2019-12-16 11:05:00,89.55,89.64,89.55,89.58,16365.0,71.8064,71.8786,71.8064,71.8305,16365.0
2019-12-16 11:10:00,89.57,89.59,89.46,89.48,17613.0,71.8224,71.8385,71.7342,71.7503,17613.0
2019-12-16 11:15:00,89.47,89.65,89.45,89.62,62680.0,71.7422,71.8866,71.7262,71.8625,62680.0
2019-12-16 11:20:00,89.63,89.77,89.62,89.7,78543.0,71.8705,71.9828,71.8625,71.9267,78543.0
2019-12-16 11:25:00,89.7,89.84,89.68,89.8,22613.0,71.9267,72.0389,71.9106,72.0069,22613.0
2019-12-16 11:30:00,89.8,89.81,89.73,89.76,17324.0,72.0069,72.0149,71.9507,71.9748,17324.0
2019-12-16 11:35:00,89.76,89.91,89.75,89.9,50513.0,71.9748,72.0951,71.9668,72.087,50513.0
2019-12-16 11:40:00,89.91,90.0,89.91,89.97,38945.0,72.0951,72.1672,72.0951,72.1432,38945.0
2019-12-16 11:45:00,89.97,89.99,89.94,89.95,20356.0,72.1432,72.1592,72.1191,72.1271,20356.0
2019-12-16 11:50:00,89.94,90.06,89.93,90.04,33361.0,72.1191,72.2153,72.1111,72.1993,33361.0
2019-12-16 11:55:00,90.05,90.12,90.02,90.09,61203.0,72.2073,72.2635,72.1833,72.2394,61203.0
2019-12-16 12:00:00,90.09,90.29,90.08,90.28,106423.0,72.2394,72.3998,72.2314,72.3918,106423.0
2019-12-16 12:05:00,90.28,90.35,90.24,90.33,167677.0,72.3918,72.4479,72.3597,72.4318,167677.0
2019-12-16 12:10:00,90.33,90.33,90.29,90.31,40808.0,72.4318,72.4318,72.3998,72.4158,40808.0
2019-12-16 12:15:00,90.32,90.37,90.21,90.3,34423.0,72.4238,72.4639,72.3356,72.4078,34423.0
2019-12-16 12:20:00,90.31,90.34,90.28,90.3,29496.0,72.4158,72.4399,72.3918,72.4078,29496.0
2019-12-16 12:25:00,90.3,90.33,90.28,90.33,53709.0,72.4078,72.4318,72.3918,72.4318,53709.0
2019-12-16 12:30:00,90.33,90.35,90.11,90.12,108932.0,72.4318,72.4479,72.2554,72.2635,108932.0
2019-12-16 12:35:00,90.13,90.13,90.0,90.01,27120.0,72.2715,72.2715,72.1672,72.1753,27120.0
2019-12-16 12:40:00,90.02,90.09,90.0,90.02,17777.0,72.1833,72.2394,72.1672,72.1833,17777.0
2019-12-16 12:45:00,90.01,90.03,89.93,89.98,16336.0,72.1753,72.1913,72.1111,72.1512,16336.0
2019-12-16 12:50:00,89.97,89.98,89.89,89.89,11394.0,72.1432,72.1512,72.079,72.079,11394.0
2019-12-16 12:55:00,89.88,89.95,89.88,89.94,14617.0,72.071,72.1271,72.071,72.1191,14617.0
2019-12-16 13:00:00,89.96,89.97,89.88,89.93,18297.0,72.1352,72.1432,72.071,72.1111,18297.0
2019-12-16 13:05:00,89.93,89.95,89.92,89.93,7406.0,72.1111,72.1271,72.1031,72.1111,7406.0
2019-12-16 13:10:00,89.94,89.94,89.85,89.86,15598.0,72.1191,72.1191,72.047,72.055,15598.0
2019-12-16 13:15:00,89.85,89.89,89.84,89.85,11363.0,72.047,72.079,72.0389,72.047,11363.0
2019-12-16 13:20:00,89.86,89.94,89.86,89.92,12661.0,72.055,72.1191,72.055,72.1031,12661.0
2019-12-16 13:25:00,89.92,89.93,89.88,89.89,15883.0,72.1031,72.1111,72.071,72.079,15883.0
2019-12-16 13:30:00,89.88,89.93,89.87,89.89,17470.0,72.071,72.1111,72.063,72.079,17470.0
2019-12-16 13:35:00,89.88,89.89,89.86,89.89,11767.0,72.071,72.079,72.055,72.079,11767.0
2019-12-16 13:40:00,89.89,89.93,89.85,89.93,13149.0,72.079,72.1111,72.047,72.1111,13149.0
2019-12-16 13:45:00,89.94,89.97,89.92,89.94,17523.0,72.1191,72.1432,72.1031,72.1191,17523.0
2019-12-16 13:50:00,89.94,89.98,89.93,89.96,17352.0,72.1191,72.1512,72.1111,72.1352,17352.0
2019-12-16 13:55:00,89.94,89.97,89.91,89.92,11690.0,72.1191,72.1432,72.0951,72.1031,11690.0
2019-12-16 14:00:00,89.93,89.95,89.91,89.91,16496.0,72.1111,72.1271,72.0951,72.0951,16496.0
2019-12-16 14:05:00,89.92,89.98,89.9,89.98,20237.0,72.1031,72.1512,72.087,72.1512,20237.0
2019-12-16 14:10:00,89.96,90.04,89.96,89.98,16360.0,72.1352,72.1993,72.1352,72.1512,16360.0
2019-12-16 14:15:00,90.0,90.01,89.97,90.0,12777.0,72.1672,72.1753,72.1432,72.1672,12777.0
2019-12-16 14:20:00,90.0,90.04,89.99,90.03,12658.0,72.1672,72.1993,72.1592,72.1913,12658.0
2019-12-16 14:25:00,90.04,90.11,90.03,90.09,16115.0,72.1993,72.2554,72.1913,72.2394,16115.0
2019-12-16 14:30:00,90.08,90.19,90.07,90.15,26113.0,72.2314,72.3196,72.2234,72.2875,26113.0
2019-12-16 14:35:00,90.15,90.3,90.14,90.27,38077.0,72.2875,72.4078,72.2795,72.3837,38077.0
2019-12-16 14:40:00,90.28,90.37,90.25,90.36,45436.0,72.3918,72.4639,72.3677,72.4559,45436.0
2019-12-16 14:45:00,90.37,90.39,90.33,90.36,19155.0,72.4639,72.48,72.4318,72.4559,19155.0
2019-12-16 14:50:00,90.36,90.44,90.35,90.43,18362.0,72.4559,72.52,72.4479,72.512,18362.0
2019-12-16 14:55:00,90.42,90.46,90.39,90.42,28330.0,72.504,72.5361,72.48,72.504,28330.0
2019-12-16 15:00:00,90.42,90.46,90.37,90.42,20491.0,72.504,72.5361,72.4639,72.504,20491.0
2019-12-16 15:05:00,90.42,90.44,90.37,90.39,19845.0,72.504,72.52,72.4639,72.48,19845.0
2019-12-16 15:10:00,90.38,90.47,90.36,90.45,17700.0,72.4719,72.5441,72.4559,72.5281,17700.0
2019-12-16 15:15:00,90.46,90.47,90.4,90.43,101504.0,72.5361,72.5441,72.488,72.512,101504.0
2019-12-16 15:20:00,90.42,90.52,90.41,90.46,29883.0,72.504,72.5842,72.496,72.5361,29883.0
2019-12-16 15:25:00,90.46,90.48,90.42,90.46,19336.0,72.5361,72.5521,72.504,72.5361,19336.0
2019-12-16 15:30:00,90.47,90.47,90.37,90.41,31144.0,72.5441,72.5441,72.4639,72.496,31144.0
2019-12-16 15:35:00,90.41,90.44,90.36,90.41,38642.0,72.496,72.52,72.4559,72.496,38642.0
2019-12-16 15:40:00,90.41,90.42,90.37,90.39,53308.0,72.496,72.504,72.4639,72.48,53308.0
2019-12-16 15:45:00,90.39,90.46,90.35,90.42,72204.0,72.48,72.5361,72.4479,72.504,72204.0
2019-12-16 15:50:00,90.42,90.54,90.4,90.45,107149.0,72.504,72.6002,72.488,72.5281,107149.0
2019-12-16 15:55:00,90.45,90.49,90.38,90.47,282437.0,72.5281,72.5601,72.4719,72.5441,282437.0
2019-12-17 09:30:00,90.4,90.43,90.12,90.39,62979.0,72.488,72.512,72.2635,72.48,62979.0
2019-12-17 09:35:00,90.41,90.64,90.41,90.64,137284.0,72.496,72.6804,72.496,72.6804,137284.0
2019-12-17 09:40:00,90.65,90.93,90.63,90.87,23885.0,72.6884,72.913,72.6724,72.8648,23885.0
2019-12-17 09:45:00,90.88,90.94,90.78,90.9,17415.0,72.8729,72.921,72.7927,72.8889,17415.0
2019-12-17 09:50:00,90.87,90.94,90.78,90.84,18313.0,72.8648,72.921,72.7927,72.8408,18313.0
2019-12-17 09:55:00,90.86,90.89,90.76,90.78,16891.0,72.8568,72.8809,72.7766,72.7927,16891.0
2019-12-17 10:00:00,90.8,90.86,90.78,90.8,29264.0,72.8087,72.8568,72.7927,72.8087,29264.0
2019-12-17 10:05:00,90.81,90.89,90.81,90.86,18639.0,72.8167,72.8809,72.8167,72.8568,18639.0
2019-12-17 10:10:00,90.86,91.01,90.85,91.01,28918.0,72.8568,72.9771,72.8488,72.9771,28918.0
2019-12-17 10:15:00,91.02,91.33,90.99,91.31,44236.0,72.9851,73.2337,72.9611,73.2177,44236.0
2019-12-17 10:20:00,91.31,91.5,91.26,91.46,57016.0,73.2177,73.37,73.1776,73.3379,57016.0
2019-12-17 10:25:00,91.46,91.48,91.32,91.41,19345.0,73.3379,73.354,73.2257,73.2979,19345.0
2019-12-17 10:30:00,91.43,91.44,91.26,91.37,21286.0,73.3139,73.3219,73.1776,73.2658,21286.0
2019-12-17 10:35:00,91.37,91.41,91.34,91.34,24992.0,73.2658,73.2979,73.2417,73.2417,24992.0
2019-12-17 10:40:00,91.34,91.41,91.21,91.22,23132.0,73.2417,73.2979,73.1375,73.1455,23132.0
2019-12-17 10:45:00,91.23,91.27,91.18,91.23,18131.0,73.1535,73.1856,73.1134,73.1535,18131.0
2019-12-17 10:50:00,91.22,91.26,91.17,91.25,16952.0,73.1455,73.1776,73.1054,73.1696,16952.0
2019-12-17 10:55:00,91.26,91.27,91.1,91.13,34305.0,73.1776,73.1856,73.0493,73.0733,34305.0
2019-12-17 11:00:00,91.13,91.18,91.1,91.11,22494.0,73.0733,73.1134,73.0493,73.0573,22494.0
2019-12-17 11:05:00,91.11,91.12,91.01,91.01,25161.0,73.0573,73.0653,72.9771,72.9771,25161.0
2019-12-17 11:10:00,91.0,91.1,90.97,91.07,18362.0,72.9691,73.0493,72.945,73.0252,18362.0
2019-12-17 11:15:00,91.06,91.06,90.99,91.01,19399.0,73.0172,73.0172,72.9611,72.9771,19399.0
2019-12-17 11:20:00,91.02,91.14,91.02,91.06,25518.0,72.9851,73.0814,72.9851,73.0172,25518.0
2019-12-17 11:25:00,91.05,91.12,91.0,91.06,12857.0,73.0092,73.0653,72.9691,73.0172,12857.0
2019-12-17 11:30:00,91.07,91.12,90.96,90.97,22207.0,73.0252,73.0653,72.937,72.945,22207.0
2019-12-17 11:35:00,90.97,91.02,90.96,91.0,30754.0,72.945,72.9851,72.937,72.9691,30754.0
2019-12-17 11:40:00,90.99,91.06,90.96,90.97,18102.0,72.9611,73.0172,72.937,72.945,18102.0
2019-12-17 11:45:00,90.97,90.97,90.89,90.9,15337.0,72.945,72.945,72.8809,72.8889,15337.0
2019-12-17 11:50:00,90.9,90.9,90.84,90.88,13975.0,72.8889,72.8889,72.8408,72.8729,13975.0
2019-12-17 11:55:00,90.9,90.9,90.76,90.8,15222.0,72.8889,72.8889,72.7766,72.8087,15222.0
2019-12-17 12:00:00,90.8,90.88,90.8,90.85,15632.0,72.8087,72.8729,72.8087,72.8488,15632.0
2019-12-17 12:05:00,90.87,90.88,90.83,90.85,13266.0,72.8648,72.8729,72.8328,72.8488,13266.0
2019-12-17 12:10:00,90.85,90.88,90.78,90.8,14108.0,72.8488,72.8729,72.7927,72.8087,14108.0
2019-12-17 12:15:00,90.81,90.85,90.79,90.82,8307.0,72.8167,72.8488,72.8007,72.8248,8307.0
2019-12-17 12:20:00,90.83,90.88,90.76,90.78,15199.0,72.8328,72.8729,72.7766,72.7927,15199.0
2019-12-17 12:25:00,90.78,90.82,90.75,90.75,13764.0,72.7927,72.8248,72.7686,72.7686,13764.0
2019-12-17 12:30:00,90.75,90.78,90.69,90.77,16427.0,72.7686,72.7927,72.7205,72.7847,16427.0
2019-12-17 12:35:00,90.77,90.79,90.73,90.75,11943.0,72.7847,72.8007,72.7526,72.7686,11943.0
2019-12-17 12:40:00,90.75,90.76,90.69,90.7,9320.0,72.7686,72.7766,72.7205,72.7285,9320.0
2019-12-17 12:45:00,90.73,90.75,90.68,90.68,13556.0,72.7526,72.7686,72.7125,72.7125,13556.0
2019-12-17 12:50:00,90.68,90.74,90.63,90.67,24760.0,72.7125,72.7606,72.6724,72.7045,24760.0
2019-12-17 12:55:00,90.68,90.71,90.67,90.69,14309.0,72.7125,72.7366,72.7045,72.7205,14309.0
2019-12-17 13:00:00,90.68,90.7,90.62,90.65,12841.0,72.7125,72.7285,72.6644,72.6884,12841.0
2019-12-17 13:05:00,90.65,90.66,90.61,90.62,12885.0,72.6884,72.6965,72.6564,72.6644,12885.0
2019-12-17 13:10:00,90.61,90.62,90.58,90.6,12517.0,72.6564,72.6644,72.6323,72.6483,12517.0
2019-12-17 13:15:00,90.6,90.66,90.59,90.62,8207.0,72.6483,72.6965,72.6403,72.6644,8207.0
2019-12-17 13:20:00,90.64,90.7,90.63,90.68,13056.0,72.6804,72.7285,72.6724,72.7125,13056.0
2019-12-17 13:25:00,90.69,90.75,90.66,90.71,10901.0,72.7205,72.7686,72.6965,72.7366,10901.0
2019-12-17 13:30:00,90.72,90.73,90.67,90.7,10053.0,72.7446,72.7526,72.7045,72.7285,10053.0
2019-12-17 13:35:00,90.68,90.7,90.61,90.61,15790.0,72.7125,72.7285,72.6564,72.6564,15790.0
2019-12-17 13:40:00,90.61,90.67,90.61,90.64,9429.0,72.6564,72.7045,72.6564,72.6804,9429.0
2019-12-17 13:45:00,90.64,90.69,90.64,90.67,9886.0,72.6804,72.7205,72.6804,72.7045,9886.0
2019-12-17 13:50:00,90.67,90.68,90.63,90.67,75118.0,72.7045,72.7125,72.6724,72.7045,75118.0
2019-12-17 13:55:00,90.66,90.74,90.65,90.73,11118.0,72.6965,72.7606,72.6884,72.7526,11118.0
2019-12-17 14:00:00,90.74,90.77,90.66,90.68,20071.0,72.7606,72.7847,72.6965,72.7125,20071.0
2019-12-17 14:05:00,90.68,90.7,90.66,90.68,8436.0,72.7125,72.7285,72.6965,72.7125,8436.0
2019-12-17 14:10:00,90.68,90.73,90.67,90.71,8825.0,72.7125,72.7526,72.7045,72.7366,8825.0
2019-12-17 14:15:00,90.7,90.73,90.66,90.66,14469.0,72.7285,72.7526,72.6965,72.6965,14469.0
2019-12-17 14:20:00,90.66,90.67,90.59,90.59,13831.0,72.6965,72.7045,72.6403,72.6403,13831.0
2019-12-17 14:25:00,90.59,90.65,90.59,90.63,15213.0,72.6403,72.6884,72.6403,72.6724,15213.0
2019-12-17 14:30:00,90.63,90.65,90.58,90.6,12960.0,72.6724,72.6884,72.6323,72.6483,12960.0
2019-12-17 14:35:00,90.6,90.68,90.59,90.67,15499.0,72.6483,72.7125,72.6403,72.7045,15499.0
2019-12-17 14:40:00,90.66,90.69,90.65,90.67,17229.0,72.6965,72.7205,72.6884,72.7045,17229.0
2019-12-17 14:45:00,90.68,90.75,90.64,90.7,18977.0,72.7125,72.7686,72.6804,72.7285,18977.0
2019-12-17 14:50:00,90.7,90.71,90.64,90.66,11225.0,72.7285,72.7366,72.6804,72.6965,11225.0
2019-12-17 14:55:00,90.66,90.67,90.62,90.64,12686.0,72.6965,72.7045,72.6644,72.6804,12686.0
2019-12-17 15:00:00,90.66,90.66,90.59,90.6,16289.0,72.6965,72.6965,72.6403,72.6483,16289.0
2019-12-17 15:05:00,90.61,90.66,90.59,90.61,20853.0,72.6564,72.6965,72.6403,72.6564,20853.0
2019-12-17 15:10:00,90.62,90.66,90.61,90.66,17956.0,72.6644,72.6965,72.6564,72.6965,17956.0
2019-12-17 15:15:00,90.66,90.72,90.65,90.71,23829.0,72.6965,72.7446,72.6884,72.7366,23829.0
2019-12-17 15:20:00,90.71,90.75,90.7,90.74,20155.0,72.7366,72.7686,72.7285,72.7606,20155.0
2019-12-17 15:25:00,90.74,90.78,90.72,90.75,20851.0,72.7606,72.7927,72.7446,72.7686,20851.0
2019-12-17 15:30:00,90.76,90.85,90.76,90.81,27104.0,72.7766,72.8488,72.7766,72.8167,27104.0
2019-12-17 15:35:00,90.81,90.89,90.8,90.87,23919.0,72.8167,72.8809,72.8087,72.8648,23919.0
2019-12-17 15:40:00,90.87,90.87,90.74,90.74,21631.0,72.8648,72.8648,72.7606,72.7606,21631.0
2019-12-17 15:45:00,90.74,90.77,90.69,90.7,30337.0,72.7606,72.7847,72.7205,72.7285,30337.0
2019-12-17 15:50:00,90.71,90.72,90.62,90.62,48498.0,72.7366,72.7446,72.6644,72.6644,48498.0
2019-12-17 15:55:00,90.62,90.7,90.55,90.55,163183.0,72.6644,72.7285,72.6083,72.6083,163183.0
2019-12-18 09:30:00,90.7,90.84,90.67,90.77,74114.0,72.7285,72.8408,72.7045,72.7847,74114.0
2019-12-18 09:35:00,90.76,90.85,90.72,90.82,14442.0,72.7766,72.8488,72.7446,72.8248,14442.0
2019-12-18 09:40:00,90.84,90.91,90.68,90.68,17284.0,72.8408,72.8969,72.7125,72.7125,17284.0
2019-12-18 09:45:00,90.67,90.69,90.6,90.6,21649.0,72.7045,72.7205,72.6483,72.6483,21649.0
2019-12-18 09:50:00,90.6,90.7,90.6,90.63,18654.0,72.6483,72.7285,72.6483,72.6724,18654.0
2019-12-18 09:55:00,90.61,90.66,90.56,90.58,20675.0,72.6564,72.6965,72.6163,72.6323,20675.0
2019-12-18 10:00:00,90.57,90.62,90.56,90.62,18331.0,72.6243,72.6644,72.6163,72.6644,18331.0
2019-12-18 10:05:00,90.62,90.62,90.38,90.39,15634.0,72.6644,72.6644,72.4719,72.48,15634.0
2019-12-18 10:10:00,90.38,90.42,90.33,90.39,27079.0,72.4719,72.504,72.4318,72.48,27079.0
2019-12-18 10:15:00,90.39,90.39,90.3,90.39,16025.0,72.48,72.48,72.4078,72.48,16025.0
2019-12-18 10:20:00,90.39,90.41,90.34,90.38,15083.0,72.48,72.496,72.4399,72.4719,15083.0
2019-12-18 10:25:00,90.37,90.4,90.33,90.38,19816.0,72.4639,72.488,72.4318,72.4719,19816.0
2019-12-18 10:30:00,90.36,90.47,90.32,90.37,20737.0,72.4559,72.5441,72.4238,72.4639,20737.0
2019-12-18 10:35:00,90.36,90.39,90.29,90.38,16808.0,72.4559,72.48,72.3998,72.4719,16808.0
2019-12-18 10:40:00,90.38,90.38,90.32,90.36,12662.0,72.4719,72.4719,72.4238,72.4559,12662.0
2019-12-18 10:45:00,90.36,90.4,90.34,90.38,10101.0,72.4559,72.488,72.4399,72.4719,10101.0
2019-12-18 10:50:00,90.38,90.52,90.37,90.42,12943.0,72.4719,72.5842,72.4639,72.504,12943.0
2019-12-18 10:55:00,90.41,90.43,90.26,90.26,16645.0,72.496,72.512,72.3757,72.3757,16645.0
2019-12-18 11:00:00,90.27,90.37,90.26,90.35,40343.0,72.3837,72.4639,72.3757,72.4479,40343.0
2019-12-18 11:05:00,90.37,90.46,90.36,90.42,81214.0,72.4639,72.5361,72.4559,72.504,81214.0
2019-12-18 11:10:00,90.42,90.5,90.38,90.42,61889.0,72.504,72.5682,72.4719,72.504,61889.0
2019-12-18 11:15:00,90.42,90.52,90.41,90.47,62324.0,72.504,72.5842,72.496,72.5441,62324.0
2019-12-18 11:20:00,90.47,90.55,90.41,90.47,51797.0,72.5441,72.6083,72.496,72.5441,51797.0
2019-12-18 11:25:00,90.48,90.55,90.47,90.54,76053.0,72.5521,72.6083,72.5441,72.6002,76053.0
2019-12-18 11:30:00,90.54,90.55,90.42,90.45,97622.0,72.6002,72.6083,72.504,72.5281,97622.0
2019-12-18 11:35:00,90.43,90.5,90.42,90.47,7250.0,72.512,72.5682,72.504,72.5441,7250.0
2019-12-18 11:40:00,90.48,90.48,90.41,90.43,17211.0,72.5521,72.5521,72.496,72.512,17211.0
2019-12-18 11:45:00,90.42,90.47,90.42,90.45,11642.0,72.504,72.5441,72.504,72.5281,11642.0
2019-12-18 11:50:00,90.46,90.46,90.42,90.43,15543.0,72.5361,72.5361,72.504,72.512,15543.0
2019-12-18 11:55:00,90.43,90.46,90.42,90.44,13183.0,72.512,72.5361,72.504,72.52,13183.0
2019-12-18 12:00:00,90.44,90.46,90.43,90.45,11531.0,72.52,72.5361,72.512,72.5281,11531.0
2019-12-18 12:05:00,90.45,90.47,90.41,90.47,24621.0,72.5281,72.5441,72.496,72.5441,24621.0
2019-12-18 12:10:00,90.47,90.49,90.4,90.43,24884.0,72.5441,72.5601,72.488,72.512,24884.0
2019-12-18 12:15:00,90.45,90.49,90.42,90.44,46527.0,72.5281,72.5601,72.504,72.52,46527.0
2019-12-18 12:20:00,90.45,90.45,90.39,90.41,14459.0,72.5281,72.5281,72.48,72.496,14459.0
2019-12-18 12:25:00,90.42,90.49,90.41,90.48,42157.0,72.504,72.5601,72.496,72.5521,42157.0
2019-12-18 12:30:00,90.5,90.52,90.42,90.49,46090.0,72.5682,72.5842,72.504,72.5601,46090.0
2019-12-18 12:35:00,90.48,90.51,90.44,90.45,13801.0,72.5521,72.5762,72.52,72.5281,13801.0
2019-12-18 12:40:00,90.45,90.55,90.38,90.54,78126.0,72.5281,72.6083,72.4719,72.6002,78126.0
2019-12-18 12:45:00,90.55,90.62,90.54,90.6,40022.0,72.6083,72.6644,72.6002,72.6483,40022.0
2019-12-18 12:50:00,90.6,90.69,90.6,90.63,46972.0,72.6483,72.7205,72.6483,72.6724,46972.0
2019-12-18 12:55:00,90.64,90.7,90.62,90.7,13090.0,72.6804,72.7285,72.6644,72.7285,13090.0
2019-12-18 13:00:00,90.7,90.78,90.7,90.74,10586.0,72.7285,72.7927,72.7285,72.7606,10586.0
2019-12-18 13:05:00,90.75,90.8,90.72,90.79,12144.0,72.7686,72.8087,72.7446,72.8007,12144.0
2019-12-18 13:10:00,90.78,90.8,90.72,90.75,8793.0,72.7927,72.8087,72.7446,72.7686,8793.0
2019-12-18 13:15:00,90.76,90.8,90.71,90.77,16340.0,72.7766,72.8087,72.7366,72.7847,16340.0
2019-12-18 13:20:00,90.78,90.82,90.72,90.75,17331.0,72.7927,72.8248,72.7446,72.7686,17331.0
2019-12-18 13:25:00,90.75,90.78,90.7,90.7,13232.0,72.7686,72.7927,72.7285,72.7285,13232.0
2019-12-18 13:30:00,90.7,90.73,90.68,90.72,12374.0,72.7285,72.7526,72.7125,72.7446,12374.0
2019-12-18 13:35:00,90.72,90.73,90.7,90.72,9126.0,72.7446,72.7526,72.7285,72.7446,9126.0
2019-12-18 13:40:00,90.71,90.74,90.65,90.65,31784.0,72.7366,72.7606,72.6884,72.6884,31784.0
2019-12-18 13:45:00,90.65,90.68,90.64,90.66,10685.0,72.6884,72.7125,72.6804,72.6965,10685.0
2019-12-18 13:50:00,90.67,90.67,90.61,90.61,16741.0,72.7045,72.7045,72.6564,72.6564,16741.0
2019-12-18 13:55:00,90.61,90.61,90.5,90.51,15880.0,72.6564,72.6564,72.5682,72.5762,15880.0
2019-12-18 14:00:00,90.5,90.51,90.45,90.48,13206.0,72.5682,72.5762,72.5281,72.5521,13206.0
2019-12-18 14:05:00,90.47,90.51,90.44,90.45,14829.0,72.5441,72.5762,72.52,72.5281,14829.0
2019-12-18 14:10:00,90.45,90.46,90.41,90.41,15664.0,72.5281,72.5361,72.496,72.496,15664.0
2019-12-18 14:15:00,90.41,90.46,90.4,90.42,14478.0,72.496,72.5361,72.488,72.504,14478.0
2019-12-18 14:20:00,90.43,90.46,90.38,90.44,20422.0,72.512,72.5361,72.4719,72.52,20422.0
2019-12-18 14:25:00,90.45,90.46,90.43,90.45,17453.0,72.5281,72.5361,72.512,72.5281,17453.0
2019-12-18 14:30:00,90.44,90.49,90.41,90.45,45689.0,72.52,72.5601,72.496,72.5281,45689.0
2019-12-18 14:35:00,90.45,90.45,90.41,90.44,23961.0,72.5281,72.5281,72.496,72.52,23961.0
2019-12-18 14:40:00,90.44,90.44,90.4,90.41,12218.0,72.52,72.52,72.488,72.496,12218.0
2019-12-18 14:45:00,90.42,90.45,90.4,90.41,11775.0,72.504,72.5281,72.488,72.496,11775.0
2019-12-18 14:50:00,90.41,90.48,90.4,90.44,68753.0,72.496,72.5521,72.488,72.52,68753.0
2019-12-18 14:55:00,90.44,90.55,90.43,90.54,125483.0,72.52,72.6083,72.512,72.6002,125483.0
2019-12-18 15:00:00,90.54,90.66,90.52,90.66,17691.0,72.6002,72.6965,72.5842,72.6965,17691.0
2019-12-18 15:05:00,90.67,90.7,90.65,90.67,13899.0,72.7045,72.7285,72.6884,72.7045,13899.0
2019-12-18 15:10:00,90.67,90.67,90.6,90.61,17139.0,72.7045,72.7045,72.6483,72.6564,17139.0
2019-12-18 15:15:00,90.61,90.67,90.59,90.67,21910.0,72.6564,72.7045,72.6403,72.7045,21910.0
2019-12-18 15:20:00,90.67,90.69,90.63,90.68,16899.0,72.7045,72.7205,72.6724,72.7125,16899.0
2019-12-18 15:25:00,90.69,90.74,90.66,90.74,47047.0,72.7205,72.7606,72.6965,72.7606,47047.0
2019-12-18 15:30:00,90.74,90.77,90.71,90.73,36264.0,72.7606,72.7847,72.7366,72.7526,36264.0
2019-12-18 15:35:00,90.73,90.8,90.72,90.78,29140.0,72.7526,72.8087,72.7446,72.7927,29140.0
2019-12-18 15:40:00,90.78,90.86,90.77,90.79,45397.0,72.7927,72.8568,72.7847,72.8007,45397.0
2019-12-18 15:45:00,90.79,90.79,90.72,90.73,64392.0,72.8007,72.8007,72.7446,72.7526,64392.0
2019-12-18 15:50:00,90.73,90.81,90.71,90.73,82552.0,72.7526,72.8167,72.7366,72.7526,82552.0
2019-12-18 15:55:00,90.74,90.75,90.59,90.61,239775.0,72.7606,72.7686,72.6403,72.6564,239775.0
2019-12-19 09:30:00,90.53,90.62,90.46,90.62,50640.0,72.5922,72.6644,72.5361,72.6644,50640.0
2019-12-19 09:35:00,90.56,90.7,90.48,90.65,30273.0,72.6163,72.7285,72.5521,72.6884,30273.0
2019-12-19 09:40:00,90.64,90.74,90.58,90.72,24515.0,72.6804,72.7606,72.6323,72.7446,24515.0
2019-12-19 09:45:00,90.72,90.75,90.59,90.62,19395.0,72.7446,72.7686,72.6403,72.6644,19395.0
2019-12-19 09:50:00,90.63,90.67,90.55,90.58,20197.0,72.6724,72.7045,72.6083,72.6323,20197.0
2019-12-19 09:55:00,90.59,90.67,90.57,90.6,21650.0,72.6403,72.7045,72.6243,72.6483,21650.0
2019-12-19 10:00:00,90.6,90.62,90.47,90.48,17532.0,72.6483,72.6644,72.5441,72.5521,17532.0
2019-12-19 10:05:00,90.48,90.55,90.43,90.49,21432.0,72.5521,72.6083,72.512,72.5601,21432.0
2019-12-19 10:10:00,90.49,90.5,90.31,90.32,29401.0,72.5601,72.5682,72.4158,72.4238,29401.0
2019-12-19 10:15:00,90.32,90.33,90.18,90.18,36869.0,72.4238,72.4318,72.3116,72.3116,36869.0
2019-12-19 10:20:00,90.19,90.21,90.13,90.18,61091.0,72.3196,72.3356,72.2715,72.3116,61091.0
2019-12-19 10:25:00,90.18,90.3,90.15,90.2,58673.0,72.3116,72.4078,72.2875,72.3276,58673.0
2019-12-19 10:30:00,90.2,90.2,90.07,90.09,36208.0,72.3276,72.3276,72.2234,72.2394,36208.0
2019-12-19 10:35:00,90.1,90.11,90.01,90.01,26480.0,72.2474,72.2554,72.1753,72.1753,26480.0
2019-12-19 10:40:00,90.01,90.11,89.88,89.99,107988.0,72.1753,72.2554,72.071,72.1592,107988.0
2019-12-19 10:45:00,89.98,90.0,89.77,89.8,38539.0,72.1512,72.1672,71.9828,72.0069,38539.0
2019-12-19 10:50:00,89.8,89.84,89.68,89.69,38440.0,72.0069,72.0389,71.9106,71.9187,38440.0
2019-12-19 10:55:00,89.69,89.7,89.48,89.52,76516.0,71.9187,71.9267,71.7503,71.7823,76516.0
2019-12-19 11:00:00,89.53,89.64,89.48,89.54,76254.0,71.7904,71.8786,71.7503,71.7984,76254.0
2019-12-19 11:05:00,89.54,89.75,89.52,89.68,71150.0,71.7984,71.9668,71.7823,71.9106,71150.0
2019-12-19 11:10:00,89.69,89.8,89.67,89.75,88720.0,71.9187,72.0069,71.9026,71.9668,88720.0
2019-12-19 11:15:00,89.75,89.75,89.61,89.63,45532.0,71.9668,71.9668,71.8545,71.8705,45532.0
2019-12-19 11:20:00,89.63,89.68,89.56,89.6,106685.0,71.8705,71.9106,71.8144,71.8465,106685.0
2019-12-19 11:25:00,89.6,89.6,89.51,89.53,63594.0,71.8465,71.8465,71.7743,71.7904,63594.0
2019-12-19 11:30:00,89.52,89.56,89.47,89.47,58562.0,71.7823,71.8144,71.7422,71.7422,58562.0
2019-12-19 11:35:00,89.46,89.47,89.4,89.45,36014.0,71.7342,71.7422,71.6861,71.7262,36014.0
2019-12-19 11:40:00,89.46,89.48,89.43,89.45,25516.0,71.7342,71.7503,71.7102,71.7262,25516.0
2019-12-19 11:45:00,89.45,89.55,89.45,89.52,56978.0,71.7262,71.8064,71.7262,71.7823,56978.0
2019-12-19 11:50:00,89.51,89.58,89.46,89.56,150329.0,71.7743,71.8305,71.7342,71.8144,150329.0
2019-12-19 11:55:00,89.56,89.59,89.5,89.52,95764.0,71.8144,71.8385,71.7663,71.7823,95764.0
2019-12-19 12:00:00,89.53,89.58,89.43,89.54,27281.0,71.7904,71.8305,71.7102,71.7984,27281.0
2019-12-19 12:05:00,89.55,89.57,89.5,89.55,23104.0,71.8064,71.8224,71.7663,71.8064,23104.0
2019-12-19 12:10:00,89.54,89.55,89.5,89.55,25879.0,71.7984,71.8064,71.7663,71.8064,25879.0
2019-12-19 12:15:00,89.55,89.65,89.52,89.64,14997.0,71.8064,71.8866,71.7823,71.8786,14997.0
2019-12-19 12:20:00,89.64,89.64,89.57,89.59,17271.0,71.8786,71.8786,71.8224,71.8385,17271.0
2019-12-19 12:25:00,89.59,89.66,89.55,89.64,123692.0,71.8385,71.8946,71.8064,71.8786,123692.0
2019-12-19 12:30:00,89.63,89.71,89.62,89.68,21163.0,71.8705,71.9347,71.8625,71.9106,21163.0
2019-12-19 12:35:00,89.67,89.72,89.66,89.7,14016.0,71.9026,71.9427,71.8946,71.9267,14016.0
2019-12-19 12:40:00,89.69,89.72,89.66,89.69,49235.0,71.9187,71.9427,71.8946,71.9187,49235.0
2019-12-19 12:45:00,89.7,89.7,89.66,89.7,20128.0,71.9267,71.9267,71.8946,71.9267,20128.0
2019-12-19 12:50:00,89.71,89.74,89.6,89.66,55695.0,71.9347,71.9587,71.8465,71.8946,55695.0
2019-12-19 12:55:00,89.68,89.7,89.67,89.69,12502.0,71.9106,71.9267,71.9026,71.9187,12502.0
2019-12-19 13:00:00,89.7,89.78,89.69,89.77,20375.0,71.9267,71.9908,71.9187,71.9828,20375.0
2019-12-19 13:05:00,89.77,89.78,89.73,89.75,17530.0,71.9828,71.9908,71.9507,71.9668,17530.0
2019-12-19 13:10:00,89.77,89.77,89.71,89.75,17995.0,71.9828,71.9828,71.9347,71.9668,17995.0
2019-12-19 13:15:00,89.76,89.78,89.72,89.78,23982.0,71.9748,71.9908,71.9427,71.9908,23982.0
2019-12-19 13:20:00,89.78,89.78,89.73,89.74,10056.0,71.9908,71.9908,71.9507,71.9587,10056.0
2019-12-19 13:25:00,89.74,89.83,89.74,89.82,11457.0,71.9587,72.0309,71.9587,72.0229,11457.0
2019-12-19 13:30:00,89.83,89.84,89.79,89.8,17364.0,72.0309,72.0389,71.9988,72.0069,17364.0
2019-12-19 13:35:00,89.8,89.85,89.77,89.84,22169.0,72.0069,72.047,71.9828,72.0389,22169.0
2019-12-19 13:40:00,89.85,89.91,89.84,89.91,21270.0,72.047,72.0951,72.0389,72.0951,21270.0
2019-12-19 13:45:00,89.91,89.92,89.88,89.9,14171.0,72.0951,72.1031,72.071,72.087,14171.0
2019-12-19 13:50:00,89.9,89.93,89.89,89.92,13220.0,72.087,72.1111,72.079,72.1031,13220.0
2019-12-19 13:55:00,89.92,89.98,89.91,89.96,27543.0,72.1031,72.1512,72.0951,72.1352,27543.0
2019-12-19 14:00:00,89.96,89.96,89.89,89.91,19566.0,72.1352,72.1352,72.079,72.0951,19566.0
2019-12-19 14:05:00,89.91,89.95,89.9,89.95,14656.0,72.0951,72.1271,72.087,72.1271,14656.0
2019-12-19 14:10:00,89.95,89.96,89.91,89.93,21182.0,72.1271,72.1352,72.0951,72.1111,21182.0
2019-12-19 14:15:00,89.94,89.96,89.93,89.94,14707.0,72.1191,72.1352,72.1111,72.1191,14707.0
2019-12-19 14:20:00,89.95,90.05,89.94,90.04,21944.0,72.1271,72.2073,72.1191,72.1993,21944.0
2019-12-19 14:25:00,90.03,90.11,90.01,90.11,24745.0,72.1913,72.2554,72.1753,72.2554,24745.0
2019-12-19 14:30:00,90.11,90.17,90.1,90.14,21513.0,72.2554,72.3035,72.2474,72.2795,21513.0
2019-12-19 14:35:00,90.15,90.15,89.98,89.99,42089.0,72.2875,72.2875,72.1512,72.1592,42089.0
2019-12-19 14:40:00,89.98,90.0,89.88,89.88,30722.0,72.1512,72.1672,72.071,72.071,30722.0
2019-12-19 14:45:00,89.89,89.9,89.81,89.83,27671.0,72.079,72.087,72.0149,72.0309,27671.0
2019-12-19 14:50:00,89.82,89.88,89.81,89.87,24299.0,72.0229,72.071,72.0149,72.063,24299.0
2019-12-19 14:55:00,89.87,89.88,89.82,89.83,37594.0,72.063,72.071,72.0229,72.0309,37594.0
2019-12-19 15:00:00,89.83,89.91,89.8,89.9,21681.0,72.0309,72.0951,72.0069,72.087,21681.0
2019-12-19 15:05:00,89.91,89.95,89.88,89.89,22417.0,72.0951,72.1271,72.071,72.079,22417.0
2019-12-19 15:10:00,89.89,89.93,89.85,89.89,38203.0,72.079,72.1111,72.047,72.079,38203.0
2019-12-19 15:15:00,89.89,89.94,89.84,89.93,21794.0,72.079,72.1191,72.0389,72.1111,21794.0
2019-12-19 15:20:00,89.92,89.93,89.88,89.9,19003.0,72.1031,72.1111,72.071,72.087,19003.0
2019-12-19 15:25:00,89.9,89.95,89.86,89.87,50493.0,72.087,72.1271,72.055,72.063,50493.0
2019-12-19 15:30:00,89.87,90.0,89.87,89.99,60120.0,72.063,72.1672,72.063,72.1592,60120.0
2019-12-19 15:35:00,90.0,90.05,89.99,90.02,42876.0,72.1672,72.2073,72.1592,72.1833,42876.0
2019-12-19 15:40:00,90.01,90.04,90.0,90.02,39865.0,72.1753,72.1993,72.1672,72.1833,39865.0
2019-12-19 15:45:00,90.02,90.02,89.91,89.91,73948.0,72.1833,72.1833,72.0951,72.0951,73948.0
2019-12-19 15:50:00,89.91,89.97,89.88,89.97,97008.0,72.0951,72.1432,72.071,72.1432,97008.0
2019-12-19 15:55:00,89.97,89.97,89.84,89.9,231471.0,72.1432,72.1432,72.0389,72.087,231471.0
2019-12-20 09:30:00,90.22,90.24,90.0,90.1,875136.0,72.3436,72.3597,72.1672,72.2474,875136.0
2019-12-20 09:35:00,90.15,90.25,89.97,89.99,38004.0,72.2875,72.3677,72.1432,72.1592,38004.0
2019-12-20 09:40:00,89.99,90.29,89.98,90.13,19175.0,72.1592,72.3998,72.1512,72.2715,19175.0
2019-12-20 09:45:00,90.1,90.17,89.96,90.17,19393.0,72.2474,72.3035,72.1352,72.3035,19393.0
2019-12-20 09:50:00,90.19,90.31,90.12,90.15,35170.0,72.3196,72.4158,72.2635,72.2875,35170.0
2019-12-20 09:55:00,90.14,90.16,90.07,90.07,11211.0,72.2795,72.2955,72.2234,72.2234,11211.0
2019-12-20 10:00:00,90.07,90.13,89.86,89.92,28220.0,72.2234,72.2715,72.055,72.1031,28220.0
2019-12-20 10:05:00,89.92,90.08,89.85,90.02,35033.0,72.1031,72.2314,72.047,72.1833,35033.0
2019-12-20 10:10:00,90.01,90.09,89.98,90.09,9863.0,72.1753,72.2394,72.1512,72.2394,9863.0
2019-12-20 10:15:00,90.09,90.21,90.09,90.19,15027.0,72.2394,72.3356,72.2394,72.3196,15027.0
2019-12-20 10:20:00,90.18,90.24,90.17,90.2,16038.0,72.3116,72.3597,72.3035,72.3276,16038.0
2019-12-20 10:25:00,90.19,90.24,90.17,90.21,12203.0,72.3196,72.3597,72.3035,72.3356,12203.0
2019-12-20 10:30:00,90.22,90.3,90.21,90.25,21967.0,72.3436,72.4078,72.3356,72.3677,21967.0
2019-12-20 10:35:00,90.23,90.24,90.09,90.09,13869.0,72.3517,72.3597,72.2394,72.2394,13869.0
2019-12-20 10:40:00,90.09,90.12,90.04,90.08,16158.0,72.2394,72.2635,72.1993,72.2314,16158.0
2019-12-20 10:45:00,90.08,90.16,90.05,90.05,13178.0,72.2314,72.2955,72.2073,72.2073,13178.0
2019-12-20 10:50:00,90.05,90.06,89.86,89.87,19923.0,72.2073,72.2153,72.055,72.063,19923.0
2019-12-20 10:55:00,89.87,89.9,89.82,89.83,21283.0,72.063,72.087,72.0229,72.0309,21283.0
2019-12-20 11:00:00,89.82,89.9,89.75,89.88,44506.0,72.0229,72.087,71.9668,72.071,44506.0
2019-12-20 11:05:00,89.89,90.03,89.89,89.99,26781.0,72.079,72.1913,72.079,72.1592,26781.0
2019-12-20 11:10:00,89.99,90.08,89.94,90.08,13476.0,72.1592,72.2314,72.1191,72.2314,13476.0
2019-12-20 11:15:00,90.08,90.13,90.07,90.12,18900.0,72.2314,72.2715,72.2234,72.2635,18900.0
2019-12-20 11:20:00,90.14,90.23,90.11,90.11,16155.0,72.2795,72.3517,72.2554,72.2554,16155.0
2019-12-20 11:25:00,90.12,90.18,90.11,90.15,14413.0,72.2635,72.3116,72.2554,72.2875,14413.0
2019-12-20 11:30:00,90.16,90.23,90.16,90.18,19382.0,72.2955,72.3517,72.2955,72.3116,19382.0
2019-12-20 11:35:00,90.18,90.19,90.13,90.16,10729.0,72.3116,72.3196,72.2715,72.2955,10729.0
2019-12-20 11:40:00,90.17,90.22,90.16,90.18,9452.0,72.3035,72.3436,72.2955,72.3116,9452.0
2019-12-20 11:45:00,90.21,90.23,90.18,90.22,11939.0,72.3356,72.3517,72.3116,72.3436,11939.0
2019-12-20 11:50:00,90.19,90.24,90.17,90.2,13062.0,72.3196,72.3597,72.3035,72.3276,13062.0
2019-12-20 11:55:00,90.2,90.23,90.16,90.18,15052.0,72.3276,72.3517,72.2955,72.3116,15052.0
2019-12-20 12:00:00,90.18,90.22,90.18,90.21,7763.0,72.3116,72.3436,72.3116,72.3356,7763.0
2019-12-20 12:05:00,90.22,90.24,90.18,90.22,15366.0,72.3436,72.3597,72.3116,72.3436,15366.0
2019-12-20 12:10:00,90.23,90.27,90.22,90.23,13889.0,72.3517,72.3837,72.3436,72.3517,13889.0
2019-12-20 12:15:00,90.23,90.29,90.23,90.25,10838.0,72.3517,72.3998,72.3517,72.3677,10838.0
2019-12-20 12:20:00,90.25,90.27,90.23,90.24,11917.0,72.3677,72.3837,72.3517,72.3597,11917.0
2019-12-20 12:25:00,90.23,90.25,90.21,90.23,15533.0,72.3517,72.3677,72.3356,72.3517,15533.0
2019-12-20 12:30:00,90.23,90.3,90.22,90.23,28806.0,72.3517,72.4078,72.3436,72.3517,28806.0
2019-12-20 12:35:00,90.24,90.25,90.21,90.24,8272.0,72.3597,72.3677,72.3356,72.3597,8272.0
2019-12-20 12:40:00,90.24,90.25,90.18,90.21,16041.0,72.3597,72.3677,72.3116,72.3356,16041.0
2019-12-20 12:45:00,90.22,90.22,90.18,90.19,10938.0,72.3436,72.3436,72.3116,72.3196,10938.0
2019-12-20 12:50:00,90.2,90.25,90.15,90.25,30298.0,72.3276,72.3677,72.2875,72.3677,30298.0
2019-12-20 12:55:00,90.24,90.25,90.22,90.23,12214.0,72.3597,72.3677,72.3436,72.3517,12214.0
2019-12-20 13:00:00,90.24,90.3,90.23,90.28,14756.0,72.3597,72.4078,72.3517,72.3918,14756.0
2019-12-20 13:05:00,90.28,90.36,90.27,90.35,14854.0,72.3918,72.4559,72.3837,72.4479,14854.0
2019-12-20 13:10:00,90.36,90.38,90.33,90.35,12407.0,72.4559,72.4719,72.4318,72.4479,12407.0
2019-12-20 13:15:00,90.36,90.36,90.31,90.34,13719.0,72.4559,72.4559,72.4158,72.4399,13719.0
2019-12-20 13:20:00,90.34,90.4,90.33,90.4,16859.0,72.4399,72.488,72.4318,72.488,16859.0
2019-12-20 13:25:00,90.4,90.44,90.37,90.4,16357.0,72.488,72.52,72.4639,72.488,16357.0
2019-12-20 13:30:00,90.4,90.44,90.36,90.37,36746.0,72.488,72.52,72.4559,72.4639,36746.0
2019-12-20 13:35:00,90.37,90.38,90.33,90.36,13501.0,72.4639,72.4719,72.4318,72.4559,13501.0
2019-12-20 13:40:00,90.36,90.39,90.33,90.36,16290.0,72.4559,72.48,72.4318,72.4559,16290.0
2019-12-20 13:45:00,90.36,90.37,90.31,90.34,10327.0,72.4559,72.4639,72.4158,72.4399,10327.0
2019-12-20 13:50:00,90.35,90.36,90.29,90.29,16689.0,72.4479,72.4559,72.3998,72.3998,16689.0
2019-12-20 13:55:00,90.3,90.32,90.28,90.29,11847.0,72.4078,72.4238,72.3918,72.3998,11847.0
2019-12-20 14:00:00,90.29,90.3,90.24,90.28,15457.0,72.3998,72.4078,72.3597,72.3918,15457.0
2019-12-20 14:05:00,90.28,90.29,90.19,90.2,16661.0,72.3918,72.3998,72.3196,72.3276,16661.0
2019-12-20 14:10:00,90.2,90.3,90.19,90.28,34431.0,72.3276,72.4078,72.3196,72.3918,34431.0
2019-12-20 14:15:00,90.28,90.32,90.27,90.29,11036.0,72.3918,72.4238,72.3837,72.3998,11036.0
2019-12-20 14:20:00,90.3,90.35,90.3,90.34,11960.0,72.4078,72.4479,72.4078,72.4399,11960.0
2019-12-20 14:25:00,90.34,90.4,90.33,90.39,18415.0,72.4399,72.488,72.4318,72.48,18415.0
2019-12-20 14:30:00,90.38,90.45,90.37,90.44,14345.0,72.4719,72.5281,72.4639,72.52,14345.0
2019-12-20 14:35:00,90.44,90.47,90.43,90.46,12434.0,72.52,72.5441,72.512,72.5361,12434.0
2019-12-20 14:40:00,90.45,90.53,90.45,90.53,17546.0,72.5281,72.5922,72.5281,72.5922,17546.0
2019-12-20 14:45:00,90.53,90.62,90.51,90.6,23961.0,72.5922,72.6644,72.5762,72.6483,23961.0
2019-12-20 14:50:00,90.61,90.73,90.57,90.72,28357.0,72.6564,72.7526,72.6243,72.7446,28357.0
2019-12-20 14:55:00,90.7,90.71,90.64,90.67,38035.0,72.7285,72.7366,72.6804,72.7045,38035.0
2019-12-20 15:00:00,90.66,90.69,90.6,90.64,24770.0,72.6965,72.7205,72.6483,72.6804,24770.0
2019-12-20 15:05:00,90.64,90.7,90.64,90.67,15474.0,72.6804,72.7285,72.6804,72.7045,15474.0
2019-12-20 15:10:00,90.67,90.69,90.65,90.66,21324.0,72.7045,72.7205,72.6884,72.6965,21324.0
2019-12-20 15:15:00,90.66,90.72,90.64,90.7,35209.0,72.6965,72.7446,72.6804,72.7285,35209.0
2019-12-20 15:20:00,90.7,90.79,90.69,90.76,30263.0,72.7285,72.8007,72.7205,72.7766,30263.0
2019-12-20 15:25:00,90.76,90.79,90.73,90.77,27686.0,72.7766,72.8007,72.7526,72.7847,27686.0
2019-12-20 15:30:00,90.78,90.87,90.75,90.84,67404.0,72.7927,72.8648,72.7686,72.8408,67404.0
2019-12-20 15:35:00,90.84,90.91,90.83,90.84,77159.0,72.8408,72.8969,72.8328,72.8408,77159.0
2019-12-20 15:40:00,90.84,90.9,90.8,90.81,46847.0,72.8408,72.8889,72.8087,72.8167,46847.0
2019-12-20 15:45:00,90.8,90.84,90.78,90.84,76645.0,72.8087,72.8408,72.7927,72.8408,76645.0
2019-12-20 15:50:00,90.83,90.83,90.6,90.64,136110.0,72.8328,72.8328,72.6483,72.6804,136110.0
2019-12-20 15:55:00,90.65,90.71,90.58,90.58,217948.0,72.6884,72.7366,72.6323,72.6323,217948.0
2019-12-23 09:30:00,90.62,90.88,90.52,90.57,56915.0,72.6644,72.8729,72.5842,72.6243,56915.0
2019-12-23 09:35:00,90.59,90.73,90.35,90.36,14959.0,72.6403,72.7526,72.4479,72.4559,14959.0
2019-12-23 09:40:00,90.37,90.39,90.2,90.26,20866.0,72.4639,72.48,72.3276,72.3757,20866.0
2019-12-23 09:45:00,90.22,90.33,90.21,90.31,10228.0,72.3436,72.4318,72.3356,72.4158,10228.0
2019-12-23 09:50:00,90.3,90.4,90.28,90.34,15714.0,72.4078,72.488,72.3918,72.4399,15714.0
2019-12-23 09:55:00,90.33,90.42,90.28,90.4,16076.0,72.4318,72.504,72.3918,72.488,16076.0
2019-12-23 10:00:00,90.39,90.43,90.29,90.31,23677.0,72.48,72.512,72.3998,72.4158,23677.0
2019-12-23 10:05:00,90.31,90.35,90.29,90.31,12270.0,72.4158,72.4479,72.3998,72.4158,12270.0
2019-12-23 10:10:00,90.32,90.32,90.26,90.29,8964.0,72.4238,72.4238,72.3757,72.3998,8964.0
2019-12-23 10:15:00,90.29,90.33,90.23,90.27,39829.0,72.3998,72.4318,72.3517,72.3837,39829.0
2019-12-23 10:20:00,90.27,90.35,90.23,90.25,21350.0,72.3837,72.4479,72.3517,72.3677,21350.0
2019-12-23 10:25:00,90.27,90.36,90.25,90.35,7433.0,72.3837,72.4559,72.3677,72.4479,7433.0
2019-12-23 10:30:00,90.34,90.36,90.3,90.33,11481.0,72.4399,72.4559,72.4078,72.4318,11481.0
2019-12-23 10:35:00,90.33,90.35,90.31,90.33,21979.0,72.4318,72.4479,72.4158,72.4318,21979.0
2019-12-23 10:40:00,90.32,90.37,90.26,90.37,39716.0,72.4238,72.4639,72.3757,72.4639,39716.0
2019-12-23 10:45:00,90.36,90.43,90.31,90.31,23918.0,72.4559,72.512,72.4158,72.4158,23918.0
2019-12-23 10:50:00,90.31,90.35,90.29,90.32,8289.0,72.4158,72.4479,72.3998,72.4238,8289.0
2019-12-23 10:55:00,90.33,90.33,90.25,90.26,14837.0,72.4318,72.4318,72.3677,72.3757,14837.0
2019-12-23 11:00:00,90.26,90.26,90.19,90.22,23810.0,72.3757,72.3757,72.3196,72.3436,23810.0
2019-12-23 11:05:00,90.22,90.29,90.21,90.27,55372.0,72.3436,72.3998,72.3356,72.3837,55372.0
2019-12-23 11:10:00,90.28,90.29,90.22,90.28,42581.0,72.3918,72.3998,72.3436,72.3918,42581.0
2019-12-23 11:15:00,90.28,90.31,90.24,90.31,15246.0,72.3918,72.4158,72.3597,72.4158,15246.0
2019-12-23 11:20:00,90.3,90.31,90.22,90.22,9892.0,72.4078,72.4158,72.3436,72.3436,9892.0
2019-12-23 11:25:00,90.24,90.31,90.22,90.31,17867.0,72.3597,72.4158,72.3436,72.4158,17867.0
2019-12-23 11:30:00,90.31,90.35,90.25,90.26,18580.0,72.4158,72.4479,72.3677,72.3757,18580.0
2019-12-23 11:35:00,90.25,90.31,90.24,90.3,8114.0,72.3677,72.4158,72.3597,72.4078,8114.0
2019-12-23 11:40:00,90.29,90.31,90.21,90.23,16470.0,72.3998,72.4158,72.3356,72.3517,16470.0
2019-12-23 11:45:00,90.23,90.31,90.21,90.29,10775.0,72.3517,72.4158,72.3356,72.3998,10775.0
2019-12-23 11:50:00,90.29,90.33,90.24,90.29,11715.0,72.3998,72.4318,72.3597,72.3998,11715.0
2019-12-23 11:55:00,90.28,90.28,90.13,90.19,27141.0,72.3918,72.3918,72.2715,72.3196,27141.0
2019-12-23 12:00:00,90.2,90.21,90.17,90.19,9333.0,72.3276,72.3356,72.3035,72.3196,9333.0
2019-12-23 12:05:00,90.17,90.18,90.06,90.07,25182.0,72.3035,72.3116,72.2153,72.2234,25182.0
2019-12-23 12:10:00,90.06,90.08,90.04,90.05,15267.0,72.2153,72.2314,72.1993,72.2073,15267.0
2019-12-23 12:15:00,90.04,90.09,90.01,90.03,23227.0,72.1993,72.2394,72.1753,72.1913,23227.0
2019-12-23 12:20:00,90.02,90.03,89.98,89.99,23250.0,72.1833,72.1913,72.1512,72.1592,23250.0
2019-12-23 12:25:00,90.0,90.01,89.89,89.9,16100.0,72.1672,72.1753,72.079,72.087,16100.0
2019-12-23 12:30:00,89.91,89.92,89.83,89.83,14062.0,72.0951,72.1031,72.0309,72.0309,14062.0
2019-12-23 12:35:00,89.83,89.85,89.79,89.79,9096.0,72.0309,72.047,71.9988,71.9988,9096.0
2019-12-23 12:40:00,89.8,89.82,89.78,89.78,17814.0,72.0069,72.0229,71.9908,71.9908,17814.0
2019-12-23 12:45:00,89.79,89.8,89.71,89.71,19798.0,71.9988,72.0069,71.9347,71.9347,19798.0
2019-12-23 12:50:00,89.7,89.76,89.7,89.76,20648.0,71.9267,71.9748,71.9267,71.9748,20648.0
2019-12-23 12:55:00,89.73,89.75,89.68,89.71,15930.0,71.9507,71.9668,71.9106,71.9347,15930.0
2019-12-23 13:00:00,89.71,89.71,89.63,89.64,24638.0,71.9347,71.9347,71.8705,71.8786,24638.0
2019-12-23 13:05:00,89.64,89.67,89.61,89.66,19382.0,71.8786,71.9026,71.8545,71.8946,19382.0
2019-12-23 13:10:00,89.66,89.79,89.65,89.79,34451.0,71.8946,71.9988,71.8866,71.9988,34451.0
2019-12-23 13:15:00,89.77,89.82,89.76,89.81,12455.0,71.9828,72.0229,71.9748,72.0149,12455.0
2019-12-23 13:20:00,89.81,89.87,89.81,89.85,18498.0,72.0149,72.063,72.0149,72.047,18498.0
2019-12-23 13:25:00,89.86,89.91,89.83,89.9,18110.0,72.055,72.0951,72.0309,72.087,18110.0
2019-12-23 13:30:00,89.9,89.94,89.89,89.9,11648.0,72.087,72.1191,72.079,72.087,11648.0
2019-12-23 13:35:00,89.9,89.9,89.85,89.87,12870.0,72.087,72.087,72.047,72.063,12870.0
2019-12-23 13:40:00,89.87,89.89,89.82,89.84,20689.0,72.063,72.079,72.0229,72.0389,20689.0
2019-12-23 13:45:00,89.85,89.98,89.85,89.98,8852.0,72.047,72.1512,72.047,72.1512,8852.0
2019-12-23 13:50:00,89.97,89.98,89.93,89.95,16613.0,72.1432,72.1512,72.1111,72.1271,16613.0
2019-12-23 13:55:00,89.95,90.05,89.94,90.04,17487.0,72.1271,72.2073,72.1191,72.1993,17487.0
2019-12-23 14:00:00,90.05,90.09,90.02,90.08,13167.0,72.2073,72.2394,72.1833,72.2314,13167.0
2019-12-23 14:05:00,90.08,90.11,90.02,90.02,5997.0,72.2314,72.2554,72.1833,72.1833,5997.0
2019-12-23 14:10:00,90.02,90.05,90.0,90.03,11452.0,72.1833,72.2073,72.1672,72.1913,11452.0
2019-12-23 14:15:00,90.03,90.03,89.99,90.02,5908.0,72.1913,72.1913,72.1592,72.1833,5908.0
2019-12-23 14:20:00,90.02,90.05,89.98,90.0,11724.0,72.1833,72.2073,72.1512,72.1672,11724.0
2019-12-23 14:25:00,90.01,90.12,90.0,90.11,15187.0,72.1753,72.2635,72.1672,72.2554,15187.0
2019-12-23 14:30:00,90.12,90.14,90.07,90.07,13204.0,72.2635,72.2795,72.2234,72.2234,13204.0
2019-12-23 14:35:00,90.05,90.11,90.04,90.11,8004.0,72.2073,72.2554,72.1993,72.2554,8004.0
2019-12-23 14:40:00,90.11,90.16,90.09,90.14,11709.0,72.2554,72.2955,72.2394,72.2795,11709.0
2019-12-23 14:45:00,90.14,90.14,90.08,90.1,7743.0,72.2795,72.2795,72.2314,72.2474,7743.0
2019-12-23 14:50:00,90.1,90.16,90.1,90.11,8931.0,72.2474,72.2955,72.2474,72.2554,8931.0
2019-12-23 14:55:00,90.11,90.15,90.1,90.12,18259.0,72.2554,72.2875,72.2474,72.2635,18259.0
2019-12-23 15:00:00,90.12,90.12,90.06,90.07,17941.0,72.2635,72.2635,72.2153,72.2234,17941.0
2019-12-23 15:05:00,90.06,90.11,90.06,90.09,18900.0,72.2153,72.2554,72.2153,72.2394,18900.0
2019-12-23 15:10:00,90.09,90.12,90.06,90.07,37498.0,72.2394,72.2635,72.2153,72.2234,37498.0
2019-12-23 15:15:00,90.07,90.08,90.0,90.0,32661.0,72.2234,72.2314,72.1672,72.1672,32661.0
2019-12-23 15:20:00,90.02,90.04,89.91,89.91,22845.0,72.1833,72.1993,72.0951,72.0951,22845.0
2019-12-23 15:25:00,89.92,89.99,89.9,89.97,14599.0,72.1031,72.1592,72.087,72.1432,14599.0
2019-12-23 15:30:00,89.97,90.01,89.96,90.0,17106.0,72.1432,72.1753,72.1352,72.1672,17106.0
2019-12-23 15:35:00,89.99,90.0,89.94,89.95,18101.0,72.1592,72.1672,72.1191,72.1271,18101.0
2019-12-23 15:40:00,89.94,89.98,89.93,89.98,23563.0,72.1191,72.1512,72.1111,72.1512,23563.0
2019-12-23 15:45:00,89.97,89.98,89.91,89.97,23594.0,72.1432,72.1512,72.0951,72.1432,23594.0
2019-12-23 15:50:00,89.96,90.09,89.96,90.01,59174.0,72.1352,72.2394,72.1352,72.1753,59174.0
2019-12-23 15:55:00,90.02,90.17,89.99,90.16,259066.0,72.1833,72.3035,72.1592,72.2955,259066.0
2019-12-24 09:30:00,90.11,90.12,89.92,90.04,42285.0,72.2554,72.2635,72.1031,72.1993,42285.0
2019-12-24 09:35:00,89.9,89.96,89.85,89.9,8034.0,72.087,72.1352,72.047,72.087,8034.0
2019-12-24 09:40:00,89.9,89.95,89.73,89.78,16685.0,72.087,72.1271,71.9507,71.9908,16685.0
2019-12-24 09:45:00,89.74,89.86,89.74,89.81,23598.0,71.9587,72.055,71.9587,72.0149,23598.0
2019-12-24 09:50:00,89.8,89.94,89.78,89.86,12313.0,72.0069,72.1191,71.9908,72.055,12313.0
2019-12-24 09:55:00,89.89,89.89,89.81,89.84,7262.0,72.079,72.079,72.0149,72.0389,7262.0
2019-12-24 10:00:00,89.87,89.95,89.83,89.9,6908.0,72.063,72.1271,72.0309,72.087,6908.0
2019-12-24 10:05:00,89.9,90.04,89.86,90.01,6119.0,72.087,72.1993,72.055,72.1753,6119.0
2019-12-24 10:10:00,90.02,90.08,89.97,90.01,7074.0,72.1833,72.2314,72.1432,72.1753,7074.0
2019-12-24 10:15:00,90.03,90.11,89.98,90.08,9775.0,72.1913,72.2554,72.1512,72.2314,9775.0
2019-12-24 10:20:00,90.06,90.15,90.03,90.14,9711.0,72.2153,72.2875,72.1913,72.2795,9711.0
2019-12-24 10:25:00,90.13,90.19,90.06,90.18,9388.0,72.2715,72.3196,72.2153,72.3116,9388.0
2019-12-24 10:30:00,90.18,90.21,90.16,90.2,7711.0,72.3116,72.3356,72.2955,72.3276,7711.0
2019-12-24 10:35:00,90.2,90.24,90.16,90.16,9724.0,72.3276,72.3597,72.2955,72.2955,9724.0
2019-12-24 10:40:00,90.19,90.27,90.18,90.26,10586.0,72.3196,72.3837,72.3116,72.3757,10586.0
2019-12-24 10:45:00,90.28,90.33,90.24,90.3,20497.0,72.3918,72.4318,72.3597,72.4078,20497.0
2019-12-24 10:50:00,90.3,90.38,90.3,90.32,9607.0,72.4078,72.4719,72.4078,72.4238,9607.0
2019-12-24 10:55:00,90.33,90.36,90.3,90.33,11516.0,72.4318,72.4559,72.4078,72.4318,11516.0
2019-12-24 11:00:00,90.31,90.44,90.31,90.4,14685.0,72.4158,72.52,72.4158,72.488,14685.0
2019-12-24 11:05:00,90.41,90.48,90.4,90.46,15877.0,72.496,72.5521,72.488,72.5361,15877.0
2019-12-24 11:10:00,90.46,90.51,90.42,90.47,51299.0,72.5361,72.5762,72.504,72.5441,51299.0
2019-12-24 11:15:00,90.45,90.45,90.33,90.35,13671.0,72.5281,72.5281,72.4318,72.4479,13671.0
2019-12-24 11:20:00,90.33,90.36,90.28,90.31,11906.0,72.4318,72.4559,72.3918,72.4158,11906.0
2019-12-24 11:25:00,90.3,90.31,90.26,90.31,13445.0,72.4078,72.4158,72.3757,72.4158,13445.0
2019-12-24 11:30:00,90.3,90.33,90.22,90.24,9426.0,72.4078,72.4318,72.3436,72.3597,9426.0
2019-12-24 11:35:00,90.23,90.24,90.15,90.16,8686.0,72.3517,72.3597,72.2875,72.2955,8686.0
2019-12-24 11:40:00,90.15,90.2,90.14,90.2,16457.0,72.2875,72.3276,72.2795,72.3276,16457.0
2019-12-24 11:45:00,90.19,90.21,90.17,90.19,9495.0,72.3196,72.3356,72.3035,72.3196,9495.0
2019-12-24 11:50:00,90.21,90.21,90.16,90.17,10831.0,72.3356,72.3356,72.2955,72.3035,10831.0
2019-12-24 11:55:00,90.18,90.21,90.15,90.17,6471.0,72.3116,72.3356,72.2875,72.3035,6471.0
2019-12-24 12:00:00,90.18,90.19,90.15,90.18,4864.0,72.3116,72.3196,72.2875,72.3116,4864.0
2019-12-24 12:05:00,90.19,90.21,90.18,90.21,5891.0,72.3196,72.3356,72.3116,72.3356,5891.0
2019-12-24 12:10:00,90.21,90.23,90.18,90.2,10767.0,72.3356,72.3517,72.3116,72.3276,10767.0
2019-12-24 12:15:00,90.19,90.32,90.18,90.32,9652.0,72.3196,72.4238,72.3116,72.4238,9652.0
2019-12-24 12:20:00,90.31,90.32,90.25,90.27,14658.0,72.4158,72.4238,72.3677,72.3837,14658.0
2019-12-24 12:25:00,90.27,90.32,90.25,90.25,10215.0,72.3837,72.4238,72.3677,72.3677,10215.0
2019-12-24 12:30:00,90.23,90.29,90.21,90.29,6921.0,72.3517,72.3998,72.3356,72.3998,6921.0
2019-12-24 12:35:00,90.29,90.31,90.23,90.23,12713.0,72.3998,72.4158,72.3517,72.3517,12713.0
2019-12-24 12:40:00,90.22,90.26,90.17,90.26,11615.0,72.3436,72.3757,72.3035,72.3757,11615.0
2019-12-24 12:45:00,90.26,90.33,90.25,90.33,8645.0,72.3757,72.4318,72.3677,72.4318,8645.0
2019-12-24 12:50:00,90.32,90.33,90.28,90.28,13258.0,72.4238,72.4318,72.3918,72.3918,13258.0
2019-12-24 12:55:00,90.28,90.35,90.22,90.27,39607.0,72.3918,72.4479,72.3436,72.3837,39607.0
2019-12-26 09:30:00,90.0,90.12,89.95,90.1,46985.0,72.1672,72.2635,72.1271,72.2474,46985.0
2019-12-26 09:35:00,90.1,90.22,90.02,90.07,6077.0,72.2474,72.3436,72.1833,72.2234,6077.0
2019-12-26 09:40:00,90.06,90.15,90.04,90.12,12186.0,72.2153,72.2875,72.1993,72.2635,12186.0
2019-12-26 09:45:00,90.1,90.14,90.03,90.04,10372.0,72.2474,72.2795,72.1913,72.1993,10372.0
2019-12-26 09:50:00,90.04,90.17,90.04,90.15,8607.0,72.1993,72.3035,72.1993,72.2875,8607.0
2019-12-26 09:55:00,90.16,90.32,90.16,90.28,24403.0,72.2955,72.4238,72.2955,72.3918,24403.0
2019-12-26 10:00:00,90.26,90.33,90.22,90.22,8071.0,72.3757,72.4318,72.3436,72.3436,8071.0
2019-12-26 10:05:00,90.23,90.23,90.14,90.18,6736.0,72.3517,72.3517,72.2795,72.3116,6736.0
2019-12-26 10:10:00,90.18,90.25,90.16,90.21,18765.0,72.3116,72.3677,72.2955,72.3356,18765.0
2019-12-26 10:15:00,90.2,90.23,90.18,90.2,13564.0,72.3276,72.3517,72.3116,72.3276,13564.0
2019-12-26 10:20:00,90.19,90.25,90.19,90.23,13162.0,72.3196,72.3677,72.3196,72.3517,13162.0
2019-12-26 10:25:00,90.22,90.24,90.17,90.2,11915.0,72.3436,72.3597,72.3035,72.3276,11915.0
2019-12-26 10:30:00,90.22,90.29,90.22,90.25,10777.0,72.3436,72.3998,72.3436,72.3677,10777.0
2019-12-26 10:35:00,90.26,90.38,90.26,90.32,4689.0,72.3757,72.4719,72.3757,72.4238,4689.0
2019-12-26 10:40:00,90.34,90.4,90.32,90.34,7834.0,72.4399,72.488,72.4238,72.4399,7834.0
2019-12-26 10:45:00,90.33,90.37,90.33,90.35,18689.0,72.4318,72.4639,72.4318,72.4479,18689.0
2019-12-26 10:50:00,90.34,90.34,90.24,90.27,9855.0,72.4399,72.4399,72.3597,72.3837,9855.0
2019-12-26 10:55:00,90.27,90.3,90.24,90.28,9322.0,72.3837,72.4078,72.3597,72.3918,9322.0
2019-12-26 11:00:00,90.3,90.32,90.28,90.28,7975.0,72.4078,72.4238,72.3918,72.3918,7975.0
2019-12-26 11:05:00,90.25,90.31,90.24,90.31,5617.0,72.3677,72.4158,72.3597,72.4158,5617.0
2019-12-26 11:10:00,90.31,90.35,90.3,90.31,6080.0,72.4158,72.4479,72.4078,72.4158,6080.0
2019-12-26 11:15:00,90.3,90.32,90.26,90.29,3168.0,72.4078,72.4238,72.3757,72.3998,3168.0
2019-12-26 11:20:00,90.28,90.29,90.21,90.23,5812.0,72.3918,72.3998,72.3356,72.3517,5812.0
2019-12-26 11:25:00,90.22,90.22,90.15,90.17,5723.0,72.3436,72.3436,72.2875,72.3035,5723.0
2019-12-26 11:30:00,90.18,90.22,90.16,90.22,3680.0,72.3116,72.3436,72.2955,72.3436,3680.0
2019-12-26 11:35:00,90.21,90.23,90.19,90.21,4607.0,72.3356,72.3517,72.3196,72.3356,4607.0
2019-12-26 11:40:00,90.24,90.24,90.13,90.17,8509.0,72.3597,72.3597,72.2715,72.3035,8509.0
2019-12-26 11:45:00,90.17,90.17,90.05,90.08,9040.0,72.3035,72.3035,72.2073,72.2314,9040.0
2019-12-26 11:50:00,90.09,90.13,90.08,90.09,6888.0,72.2394,72.2715,72.2314,72.2394,6888.0
2019-12-26 11:55:00,90.08,90.17,90.07,90.17,7235.0,72.2314,72.3035,72.2234,72.3035,7235.0
2019-12-26 12:00:00,90.17,90.21,90.16,90.19,13344.0,72.3035,72.3356,72.2955,72.3196,13344.0
2019-12-26 12:05:00,90.19,90.21,90.16,90.2,9409.0,72.3196,72.3356,72.2955,72.3276,9409.0
2019-12-26 12:10:00,90.19,90.21,90.17,90.19,8363.0,72.3196,72.3356,72.3035,72.3196,8363.0
2019-12-26 12:15:00,90.2,90.24,90.19,90.23,18715.0,72.3276,72.3597,72.3196,72.3517,18715.0
2019-12-26 12:20:00,90.23,90.24,90.2,90.21,5814.0,72.3517,72.3597,72.3276,72.3356,5814.0
2019-12-26 12:25:00,90.21,90.23,90.18,90.23,5326.0,72.3356,72.3517,72.3116,72.3517,5326.0
2019-12-26 12:30:00,90.23,90.24,90.21,90.21,4752.0,72.3517,72.3597,72.3356,72.3356,4752.0
2019-12-26 12:35:00,90.21,90.23,90.17,90.17,5627.0,72.3356,72.3517,72.3035,72.3035,5627.0
2019-12-26 12:40:00,90.17,90.19,90.16,90.19,1338.0,72.3035,72.3196,72.2955,72.3196,1338.0
2019-12-26 12:45:00,90.17,90.2,90.17,90.17,4541.0,72.3035,72.3276,72.3035,72.3035,4541.0
2019-12-26 12:50:00,90.18,90.18,90.14,90.14,4218.0,72.3116,72.3116,72.2795,72.2795,4218.0
2019-12-26 12:55:00,90.16,90.21,90.14,90.21,6008.0,72.2955,72.3356,72.2795,72.3356,6008.0
2019-12-26 13:00:00,90.2,90.23,90.18,90.21,7862.0,72.3276,72.3517,72.3116,72.3356,7862.0
2019-12-26 13:05:00,90.21,90.29,90.2,90.29,9270.0,72.3356,72.3998,72.3276,72.3998,9270.0
2019-12-26 13:10:00,90.28,90.41,90.27,90.4,14706.0,72.3918,72.496,72.3837,72.488,14706.0
2019-12-26 13:15:00,90.41,90.53,90.4,90.53,15193.0,72.496,72.5922,72.488,72.5922,15193.0
2019-12-26 13:20:00,90.52,90.53,90.42,90.45,31466.0,72.5842,72.5922,72.504,72.5281,31466.0
2019-12-26 13:25:00,90.45,90.45,90.32,90.33,21600.0,72.5281,72.5281,72.4238,72.4318,21600.0
2019-12-26 13:30:00,90.32,90.33,90.19,90.19,6907.0,72.4238,72.4318,72.3196,72.3196,6907.0
2019-12-26 13:35:00,90.18,90.2,90.13,90.2,9404.0,72.3116,72.3276,72.2715,72.3276,9404.0
2019-12-26 13:40:00,90.18,90.19,90.14,90.18,7385.0,72.3116,72.3196,72.2795,72.3116,7385.0
2019-12-26 13:45:00,90.17,90.21,90.17,90.18,3481.0,72.3035,72.3356,72.3035,72.3116,3481.0
2019-12-26 13:50:00,90.18,90.2,90.17,90.18,2964.0,72.3116,72.3276,72.3035,72.3116,2964.0
2019-12-26 13:55:00,90.16,90.2,90.15,90.19,4223.0,72.2955,72.3276,72.2875,72.3196,4223.0
2019-12-26 14:00:00,90.19,90.22,90.18,90.2,4443.0,72.3196,72.3436,72.3116,72.3276,4443.0
2019-12-26 14:05:00,90.2,90.22,90.18,90.18,2908.0,72.3276,72.3436,72.3116,72.3116,2908.0
2019-12-26 14:10:00,90.2,90.22,90.19,90.2,7554.0,72.3276,72.3436,72.3196,72.3276,7554.0
2019-12-26 14:15:00,90.18,90.21,90.16,90.16,6523.0,72.3116,72.3356,72.2955,72.2955,6523.0
2019-12-26 14:20:00,90.17,90.18,90.14,90.14,8624.0,72.3035,72.3116,72.2795,72.2795,8624.0
2019-12-26 14:25:00,90.13,90.16,90.11,90.15,6366.0,72.2715,72.2955,72.2554,72.2875,6366.0
2019-12-26 14:30:00,90.14,90.16,90.12,90.13,4495.0,72.2795,72.2955,72.2635,72.2715,4495.0
2019-12-26 14:35:00,90.13,90.13,90.09,90.12,9739.0,72.2715,72.2715,72.2394,72.2635,9739.0
2019-12-26 14:40:00,90.13,90.17,90.12,90.17,7027.0,72.2715,72.3035,72.2635,72.3035,7027.0
2019-12-26 14:45:00,90.17,90.18,90.15,90.17,4603.0,72.3035,72.3116,72.2875,72.3035,4603.0
2019-12-26 14:50:00,90.16,90.18,90.13,90.15,4644.0,72.2955,72.3116,72.2715,72.2875,4644.0
2019-12-26 14:55:00,90.14,90.16,90.14,90.14,3784.0,72.2795,72.2955,72.2795,72.2795,3784.0
2019-12-26 15:00:00,90.14,90.17,90.09,90.12,6955.0,72.2795,72.3035,72.2394,72.2635,6955.0
2019-12-26 15:05:00,90.12,90.13,90.1,90.12,16780.0,72.2635,72.2715,72.2474,72.2635,16780.0
2019-12-26 15:10:00,90.12,90.12,90.09,90.12,13639.0,72.2635,72.2635,72.2394,72.2635,13639.0
2019-12-26 15:15:00,90.12,90.14,90.08,90.13,11399.0,72.2635,72.2795,72.2314,72.2715,11399.0
2019-12-26 15:20:00,90.14,90.18,90.13,90.17,13177.0,72.2795,72.3116,72.2715,72.3035,13177.0
2019-12-26 15:25:00,90.16,90.21,90.16,90.18,5561.0,72.2955,72.3356,72.2955,72.3116,5561.0
2019-12-26 15:30:00,90.18,90.19,90.14,90.14,10122.0,72.3116,72.3196,72.2795,72.2795,10122.0
2019-12-26 15:35:00,90.15,90.17,90.14,90.16,14243.0,72.2875,72.3035,72.2795,72.2955,14243.0
2019-12-26 15:40:00,90.17,90.27,90.12,90.26,34489.0,72.3035,72.3837,72.2635,72.3757,34489.0
2019-12-26 15:45:00,90.26,90.29,90.21,90.25,17226.0,72.3757,72.3998,72.3356,72.3677,17226.0
2019-12-26 15:50:00,90.24,90.34,90.23,90.31,44120.0,72.3597,72.4399,72.3517,72.4158,44120.0
2019-12-26 15:55:00,90.3,90.41,90.29,90.41,81347.0,72.4078,72.496,72.3998,72.496,81347.0
2019-12-27 09:30:00,90.46,90.55,90.22,90.42,20809.0,72.5361,72.6083,72.3436,72.504,20809.0
2019-12-27 09:35:00,90.42,90.61,90.42,90.61,10870.0,72.504,72.6564,72.504,72.6564,10870.0
2019-12-27 09:40:00,90.59,90.6,90.47,90.47,5537.0,72.6403,72.6483,72.5441,72.5441,5537.0
2019-12-27 09:45:00,90.46,90.49,90.29,90.29,8197.0,72.5361,72.5601,72.3998,72.3998,8197.0
2019-12-27 09:50:00,90.31,90.59,90.3,90.59,20033.0,72.4158,72.6403,72.4078,72.6403,20033.0
2019-12-27 09:55:00,90.59,90.76,90.57,90.74,13401.0,72.6403,72.7766,72.6243,72.7606,13401.0
2019-12-27 10:00:00,90.73,90.81,90.72,90.75,16098.0,72.7526,72.8167,72.7446,72.7686,16098.0
2019-12-27 10:05:00,90.76,90.76,90.68,90.73,6511.0,72.7766,72.7766,72.7125,72.7526,6511.0
2019-12-27 10:10:00,90.71,90.85,90.71,90.83,10957.0,72.7366,72.8488,72.7366,72.8328,10957.0
2019-12-27 10:15:00,90.83,90.89,90.75,90.79,10510.0,72.8328,72.8809,72.7686,72.8007,10510.0
2019-12-27 10:20:00,90.77,90.78,90.62,90.63,5774.0,72.7847,72.7927,72.6644,72.6724,5774.0
2019-12-27 10:25:00,90.63,90.63,90.53,90.59,5451.0,72.6724,72.6724,72.5922,72.6403,5451.0
2019-12-27 10:30:00,90.6,90.61,90.51,90.57,6901.0,72.6483,72.6564,72.5762,72.6243,6901.0
2019-12-27 10:35:00,90.55,90.58,90.5,90.58,5285.0,72.6083,72.6323,72.5682,72.6323,5285.0
2019-12-27 10:40:00,90.59,90.59,90.51,90.51,11343.0,72.6403,72.6403,72.5762,72.5762,11343.0
2019-12-27 10:45:00,90.51,90.63,90.51,90.63,5064.0,72.5762,72.6724,72.5762,72.6724,5064.0
2019-12-27 10:50:00,90.64,90.67,90.62,90.66,10734.0,72.6804,72.7045,72.6644,72.6965,10734.0
2019-12-27 10:55:00,90.68,90.7,90.6,90.62,6111.0,72.7125,72.7285,72.6483,72.6644,6111.0
2019-12-27 11:00:00,90.61,90.61,90.55,90.6,6478.0,72.6564,72.6564,72.6083,72.6483,6478.0
2019-12-27 11:05:00,90.61,90.66,90.57,90.57,8547.0,72.6564,72.6965,72.6243,72.6243,8547.0
2019-12-27 11:10:00,90.56,90.65,90.55,90.64,8804.0,72.6163,72.6884,72.6083,72.6804,8804.0
2019-12-27 11:15:00,90.63,90.65,90.58,90.61,9086.0,72.6724,72.6884,72.6323,72.6564,9086.0
2019-12-27 11:20:00,90.61,90.67,90.59,90.65,7534.0,72.6564,72.7045,72.6403,72.6884,7534.0
2019-12-27 11:25:00,90.65,90.72,90.62,90.72,9013.0,72.6884,72.7446,72.6644,72.7446,9013.0
2019-12-27 11:30:00,90.73,90.79,90.72,90.76,7317.0,72.7526,72.8007,72.7446,72.7766,7317.0
2019-12-27 11:35:00,90.77,90.79,90.72,90.72,8163.0,72.7847,72.8007,72.7446,72.7446,8163.0
2019-12-27 11:40:00,90.72,90.77,90.71,90.75,14789.0,72.7446,72.7847,72.7366,72.7686,14789.0
2019-12-27 11:45:00,90.74,90.76,90.69,90.69,6719.0,72.7606,72.7766,72.7205,72.7205,6719.0
2019-12-27 11:50:00,90.7,90.7,90.65,90.66,2807.0,72.7285,72.7285,72.6884,72.6965,2807.0
2019-12-27 11:55:00,90.64,90.73,90.63,90.73,7172.0,72.6804,72.7526,72.6724,72.7526,7172.0
2019-12-27 12:00:00,90.74,90.78,90.7,90.7,8724.0,72.7606,72.7927,72.7285,72.7285,8724.0
2019-12-27 12:05:00,90.69,90.73,90.64,90.72,5651.0,72.7205,72.7526,72.6804,72.7446,5651.0
2019-12-27 12:10:00,90.71,90.71,90.62,90.64,2702.0,72.7366,72.7366,72.6644,72.6804,2702.0
2019-12-27 12:15:00,90.64,90.64,90.53,90.53,7998.0,72.6804,72.6804,72.5922,72.5922,7998.0
2019-12-27 12:20:00,90.54,90.57,90.51,90.51,9235.0,72.6002,72.6243,72.5762,72.5762,9235.0
2019-12-27 12:25:00,90.52,90.55,90.48,90.52,8991.0,72.5842,72.6083,72.5521,72.5842,8991.0
2019-12-27 12:30:00,90.52,90.64,90.52,90.62,8770.0,72.5842,72.6804,72.5842,72.6644,8770.0
2019-12-27 12:35:00,90.63,90.73,90.62,90.73,8441.0,72.6724,72.7526,72.6644,72.7526,8441.0
2019-12-27 12:40:00,90.72,90.76,90.7,90.73,8790.0,72.7446,72.7766,72.7285,72.7526,8790.0
2019-12-27 12:45:00,90.73,90.75,90.69,90.72,6634.0,72.7526,72.7686,72.7205,72.7446,6634.0
2019-12-27 12:50:00,90.7,90.75,90.7,90.72,7687.0,72.7285,72.7686,72.7285,72.7446,7687.0
2019-12-27 12:55:00,90.72,90.74,90.69,90.72,4427.0,72.7446,72.7606,72.7205,72.7446,4427.0
2019-12-27 13:00:00,90.71,90.71,90.68,90.7,5870.0,72.7366,72.7366,72.7125,72.7285,5870.0
2019-12-27 13:05:00,90.69,90.71,90.68,90.69,4068.0,72.7205,72.7366,72.7125,72.7205,4068.0
2019-12-27 13:10:00,90.68,90.69,90.65,90.65,3488.0,72.7125,72.7205,72.6884,72.6884,3488.0
2019-12-27 13:15:00,90.65,90.71,90.63,90.71,7194.0,72.6884,72.7366,72.6724,72.7366,7194.0
2019-12-27 13:20:00,90.71,90.72,90.67,90.67,4231.0,72.7366,72.7446,72.7045,72.7045,4231.0
2019-12-27 13:25:00,90.66,90.68,90.65,90.65,4770.0,72.6965,72.7125,72.6884,72.6884,4770.0
2019-12-27 13:30:00,90.64,90.67,90.63,90.63,3829.0,72.6804,72.7045,72.6724,72.6724,3829.0
2019-12-27 13:35:00,90.64,90.64,90.55,90.63,11045.0,72.6804,72.6804,72.6083,72.6724,11045.0
2019-12-27 13:40:00,90.62,90.67,90.6,90.67,8066.0,72.6644,72.7045,72.6483,72.7045,8066.0
2019-12-27 13:45:00,90.67,90.72,90.66,90.72,6848.0,72.7045,72.7446,72.6965,72.7446,6848.0
2019-12-27 13:50:00,90.72,90.72,90.67,90.68,5392.0,72.7446,72.7446,72.7045,72.7125,5392.0
2019-12-27 13:55:00,90.68,90.69,90.64,90.66,6202.0,72.7125,72.7205,72.6804,72.6965,6202.0
2019-12-27 14:00:00,90.66,90.69,90.65,90.66,7182.0,72.6965,72.7205,72.6884,72.6965,7182.0
2019-12-27 14:05:00,90.67,90.71,90.66,90.69,5646.0,72.7045,72.7366,72.6965,72.7205,5646.0
2019-12-27 14:10:00,90.68,90.74,90.66,90.72,21156.0,72.7125,72.7606,72.6965,72.7446,21156.0
2019-12-27 14:15:00,90.73,90.76,90.7,90.75,8921.0,72.7526,72.7766,72.7285,72.7686,8921.0
2019-12-27 14:20:00,90.76,90.76,90.7,90.72,8522.0,72.7766,72.7766,72.7285,72.7446,8522.0
2019-12-27 14:25:00,90.72,90.76,90.69,90.74,17932.0,72.7446,72.7766,72.7205,72.7606,17932.0
2019-12-27 14:30:00,90.75,90.75,90.65,90.65,6609.0,72.7686,72.7686,72.6884,72.6884,6609.0
2019-12-27 14:35:00,90.67,90.69,90.63,90.66,11300.0,72.7045,72.7205,72.6724,72.6965,11300.0
2019-12-27 14:40:00,90.67,90.73,90.66,90.73,7608.0,72.7045,72.7526,72.6965,72.7526,7608.0
2019-12-27 14:45:00,90.73,90.77,90.7,90.77,36763.0,72.7526,72.7847,72.7285,72.7847,36763.0
2019-12-27 14:50:00,90.77,90.78,90.74,90.75,14669.0,72.7847,72.7927,72.7606,72.7686,14669.0
2019-12-27 14:55:00,90.75,90.78,90.72,90.77,15440.0,72.7686,72.7927,72.7446,72.7847,15440.0
2019-12-27 15:00:00,90.75,90.78,90.72,90.76,19793.0,72.7686,72.7927,72.7446,72.7766,19793.0
2019-12-27 15:05:00,90.76,90.81,90.75,90.78,35545.0,72.7766,72.8167,72.7686,72.7927,35545.0
2019-12-27 15:10:00,90.78,90.79,90.76,90.78,6102.0,72.7927,72.8007,72.7766,72.7927,6102.0
2019-12-27 15:15:00,90.78,90.8,90.77,90.8,9603.0,72.7927,72.8087,72.7847,72.8087,9603.0
2019-12-27 15:20:00,90.8,90.81,90.76,90.8,15906.0,72.8087,72.8167,72.7766,72.8087,15906.0
2019-12-27 15:25:00,90.8,90.8,90.76,90.79,24270.0,72.8087,72.8087,72.7766,72.8007,24270.0
2019-12-27 15:30:00,90.8,90.8,90.77,90.77,13603.0,72.8087,72.8087,72.7847,72.7847,13603.0
2019-12-27 15:35:00,90.77,90.88,90.74,90.87,23230.0,72.7847,72.8729,72.7606,72.8648,23230.0
2019-12-27 15:40:00,90.87,90.88,90.77,90.78,30983.0,72.8648,72.8729,72.7847,72.7927,30983.0
2019-12-27 15:45:00,90.78,90.87,90.77,90.8,27417.0,72.7927,72.8648,72.7847,72.8087,27417.0
2019-12-27 15:50:00,90.8,90.82,90.71,90.81,31823.0,72.8087,72.8248,72.7366,72.8167,31823.0
2019-12-27 15:55:00,90.83,90.99,90.82,90.97,169657.0,72.8328,72.9611,72.8248,72.945,169657.0
2019-12-30 09:30:00,90.6,90.82,90.56,90.66,47019.0,72.6483,72.8248,72.6163,72.6965,47019.0
2019-12-30 09:35:00,90.7,90.9,90.7,90.9,10023.0,72.7285,72.8889,72.7285,72.8889,10023.0
2019-12-30 09:40:00,90.89,90.92,90.82,90.87,8754.0,72.8809,72.9049,72.8248,72.8648,8754.0
2019-12-30 09:45:00,90.84,91.05,90.83,90.96,17795.0,72.8408,73.0092,72.8328,72.937,17795.0
2019-12-30 09:50:00,90.96,91.03,90.82,90.82,6346.0,72.937,72.9931,72.8248,72.8248,6346.0
2019-12-30 09:55:00,90.79,90.87,90.78,90.87,11738.0,72.8007,72.8648,72.7927,72.8648,11738.0
2019-12-30 10:00:00,90.87,91.04,90.86,90.98,13361.0,72.8648,73.0012,72.8568,72.9531,13361.0
2019-12-30 10:05:00,90.98,90.98,90.66,90.71,26979.0,72.9531,72.9531,72.6965,72.7366,26979.0
2019-12-30 10:10:00,90.71,90.88,90.68,90.8,17879.0,72.7366,72.8729,72.7125,72.8087,17879.0
2019-12-30 10:15:00,90.8,90.9,90.79,90.83,18844.0,72.8087,72.8889,72.8007,72.8328,18844.0
2019-12-30 10:20:00,90.81,90.82,90.68,90.72,17323.0,72.8167,72.8248,72.7125,72.7446,17323.0
2019-12-30 10:25:00,90.75,90.82,90.69,90.7,15717.0,72.7686,72.8248,72.7205,72.7285,15717.0
2019-12-30 10:30:00,90.68,90.77,90.64,90.68,17080.0,72.7125,72.7847,72.6804,72.7125,17080.0
2019-12-30 10:35:00,90.7,90.76,90.67,90.76,14884.0,72.7285,72.7766,72.7045,72.7766,14884.0
2019-12-30 10:40:00,90.76,90.77,90.68,90.77,19018.0,72.7766,72.7847,72.7125,72.7847,19018.0
2019-12-30 10:45:00,90.77,90.81,90.67,90.7,15358.0,72.7847,72.8167,72.7045,72.7285,15358.0
2019-12-30 10:50:00,90.69,90.7,90.6,90.61,26650.0,72.7205,72.7285,72.6483,72.6564,26650.0
2019-12-30 10:55:00,90.6,90.67,90.59,90.66,22245.0,72.6483,72.7045,72.6403,72.6965,22245.0
2019-12-30 11:00:00,90.65,90.65,90.53,90.58,19868.0,72.6884,72.6884,72.5922,72.6323,19868.0
2019-12-30 11:05:00,90.57,90.61,90.53,90.53,14039.0,72.6243,72.6564,72.5922,72.5922,14039.0
2019-12-30 11:10:00,90.53,90.62,90.5,90.61,13124.0,72.5922,72.6644,72.5682,72.6564,13124.0
2019-12-30 11:15:00,90.61,90.64,90.57,90.57,20529.0,72.6564,72.6804,72.6243,72.6243,20529.0
2019-12-30 11:20:00,90.56,90.59,90.48,90.5,9500.0,72.6163,72.6403,72.5521,72.5682,9500.0
2019-12-30 11:25:00,90.5,90.56,90.46,90.53,11836.0,72.5682,72.6163,72.5361,72.5922,11836.0
2019-12-30 11:30:00,90.54,90.6,90.49,90.56,8166.0,72.6002,72.6483,72.5601,72.6163,8166.0
2019-12-30 11:35:00,90.54,90.56,90.49,90.55,7756.0,72.6002,72.6163,72.5601,72.6083,7756.0
2019-12-30 11:40:00,90.56,90.65,90.55,90.62,16425.0,72.6163,72.6884,72.6083,72.6644,16425.0
2019-12-30 11:45:00,90.61,90.62,90.53,90.55,13389.0,72.6564,72.6644,72.5922,72.6083,13389.0
2019-12-30 11:50:00,90.56,90.58,90.53,90.56,7976.0,72.6163,72.6323,72.5922,72.6163,7976.0
2019-12-30 11:55:00,90.56,90.57,90.51,90.53,12599.0,72.6163,72.6243,72.5762,72.5922,12599.0
2019-12-30 12:00:00,90.54,90.61,90.54,90.6,5597.0,72.6002,72.6564,72.6002,72.6483,5597.0
2019-12-30 12:05:00,90.61,90.63,90.58,90.62,13780.0,72.6564,72.6724,72.6323,72.6644,13780.0
2019-12-30 12:10:00,90.63,90.68,90.6,90.62,19546.0,72.6724,72.7125,72.6483,72.6644,19546.0
2019-12-30 12:15:00,90.61,90.65,90.55,90.62,17170.0,72.6564,72.6884,72.6083,72.6644,17170.0
2019-12-30 12:20:00,90.62,90.67,90.58,90.66,12683.0,72.6644,72.7045,72.6323,72.6965,12683.0
2019-12-30 12:25:00,90.66,90.67,90.62,90.65,12873.0,72.6965,72.7045,72.6644,72.6884,12873.0
2019-12-30 12:30:00,90.64,90.66,90.59,90.64,11739.0,72.6804,72.6965,72.6403,72.6804,11739.0
2019-12-30 12:35:00,90.64,90.67,90.61,90.66,8943.0,72.6804,72.7045,72.6564,72.6965,8943.0
2019-12-30 12:40:00,90.65,90.68,90.62,90.67,14105.0,72.6884,72.7125,72.6644,72.7045,14105.0
2019-12-30 12:45:00,90.67,90.68,90.62,90.68,18735.0,72.7045,72.7125,72.6644,72.7125,18735.0
2019-12-30 12:50:00,90.69,90.69,90.62,90.64,8780.0,72.7205,72.7205,72.6644,72.6804,8780.0
2019-12-30 12:55:00,90.64,90.65,90.59,90.6,9213.0,72.6804,72.6884,72.6403,72.6483,9213.0
2019-12-30 13:00:00,90.59,90.63,90.53,90.53,8384.0,72.6403,72.6724,72.5922,72.5922,8384.0
2019-12-30 13:05:00,90.55,90.57,90.52,90.52,6785.0,72.6083,72.6243,72.5842,72.5842,6785.0
2019-12-30 13:10:00,90.52,90.57,90.5,90.56,16481.0,72.5842,72.6243,72.5682,72.6163,16481.0
2019-12-30 13:15:00,90.56,90.59,90.53,90.59,13010.0,72.6163,72.6403,72.5922,72.6403,13010.0
2019-12-30 13:20:00,90.6,90.61,90.56,90.57,8840.0,72.6483,72.6564,72.6163,72.6243,8840.0
2019-12-30 13:25:00,90.57,90.6,90.55,90.58,7834.0,72.6243,72.6483,72.6083,72.6323,7834.0
2019-12-30 13:30:00,90.57,90.6,90.56,90.59,19269.0,72.6243,72.6483,72.6163,72.6403,19269.0
2019-12-30 13:35:00,90.59,90.66,90.58,90.65,8437.0,72.6403,72.6965,72.6323,72.6884,8437.0
2019-12-30 13:40:00,90.64,90.69,90.6,90.64,12916.0,72.6804,72.7205,72.6483,72.6804,12916.0
2019-12-30 13:45:00,90.65,90.67,90.63,90.65,8819.0,72.6884,72.7045,72.6724,72.6884,8819.0
2019-12-30 13:50:00,90.66,90.68,90.64,90.65,9383.0,72.6965,72.7125,72.6804,72.6884,9383.0
2019-12-30 13:55:00,90.65,90.69,90.63,90.66,8596.0,72.6884,72.7205,72.6724,72.6965,8596.0
2019-12-30 14:00:00,90.66,90.67,90.63,90.67,11195.0,72.6965,72.7045,72.6724,72.7045,11195.0
2019-12-30 14:05:00,90.67,90.71,90.62,90.62,19908.0,72.7045,72.7366,72.6644,72.6644,19908.0
2019-12-30 14:10:00,90.61,90.64,90.6,90.61,16592.0,72.6564,72.6804,72.6483,72.6564,16592.0
2019-12-30 14:15:00,90.62,90.64,90.61,90.62,13143.0,72.6644,72.6804,72.6564,72.6644,13143.0
2019-12-30 14:20:00,90.62,90.64,90.61,90.62,6106.0,72.6644,72.6804,72.6564,72.6644,6106.0
2019-12-30 14:25:00,90.63,90.71,90.62,90.71,8621.0,72.6724,72.7366,72.6644,72.7366,8621.0
2019-12-30 14:30:00,90.69,90.72,90.68,90.7,8735.0,72.7205,72.7446,72.7125,72.7285,8735.0
2019-12-30 14:35:00,90.7,90.71,90.62,90.62,27440.0,72.7285,72.7366,72.6644,72.6644,27440.0
2019-12-30 14:40:00,90.61,90.67,90.59,90.66,55866.0,72.6564,72.7045,72.6403,72.6965,55866.0
2019-12-30 14:45:00,90.66,90.66,90.59,90.63,10844.0,72.6965,72.6965,72.6403,72.6724,10844.0
2019-12-30 14:50:00,90.63,90.66,90.6,90.66,14983.0,72.6724,72.6965,72.6483,72.6965,14983.0
2019-12-30 14:55:00,90.65,90.67,90.62,90.66,14478.0,72.6884,72.7045,72.6644,72.6965,14478.0
2019-12-30 15:00:00,90.65,90.69,90.64,90.68,11502.0,72.6884,72.7205,72.6804,72.7125,11502.0
2019-12-30 15:05:00,90.68,90.69,90.65,90.65,7961.0,72.7125,72.7205,72.6884,72.6884,7961.0
2019-12-30 15:10:00,90.66,90.69,90.65,90.65,16776.0,72.6965,72.7205,72.6884,72.6884,16776.0
2019-12-30 15:15:00,90.66,90.7,90.66,90.7,11857.0,72.6965,72.7285,72.6965,72.7285,11857.0
2019-12-30 15:20:00,90.69,90.79,90.69,90.76,64002.0,72.7205,72.8007,72.7205,72.7766,64002.0
2019-12-30 15:25:00,90.76,90.83,90.76,90.81,9090.0,72.7766,72.8328,72.7766,72.8167,9090.0
2019-12-30 15:30:00,90.81,90.81,90.68,90.69,26893.0,72.8167,72.8167,72.7125,72.7205,26893.0
2019-12-30 15:35:00,90.71,90.74,90.67,90.73,18539.0,72.7366,72.7606,72.7045,72.7526,18539.0
2019-12-30 15:40:00,90.73,90.75,90.7,90.73,14103.0,72.7526,72.7686,72.7285,72.7526,14103.0
2019-12-30 15:45:00,90.73,90.75,90.69,90.74,16576.0,72.7526,72.7686,72.7205,72.7606,16576.0
2019-12-30 15:50:00,90.74,90.76,90.68,90.75,30326.0,72.7606,72.7766,72.7125,72.7686,30326.0
2019-12-30 15:55:00,90.75,90.84,90.71,90.8,101049.0,72.7686,72.8408,72.7366,72.8087,101049.0
2019-12-31 09:30:00,90.89,91.05,90.74,91.03,41150.0,72.8809,73.0092,72.7606,72.9931,41150.0
2019-12-31 09:35:00,91.04,91.1,90.9,90.95,14193.0,73.0012,73.0493,72.8889,72.929,14193.0
2019-12-31 09:40:00,90.96,91.0,90.87,90.89,36008.0,72.937,72.9691,72.8648,72.8809,36008.0
2019-12-31 09:45:00,90.86,91.04,90.86,91.04,17828.0,72.8568,73.0012,72.8568,73.0012,17828.0
2019-12-31 09:50:00,91.04,91.09,90.92,90.95,12496.0,73.0012,73.0413,72.9049,72.929,12496.0
2019-12-31 09:55:00,90.96,91.03,90.93,90.97,8533.0,72.937,72.9931,72.913,72.945,8533.0
2019-12-31 10:00:00,90.96,91.0,90.9,90.97,12102.0,72.937,72.9691,72.8889,72.945,12102.0
2019-12-31 10:05:00,90.95,90.97,90.86,90.96,30390.0,72.929,72.945,72.8568,72.937,30390.0
2019-12-31 10:10:00,90.95,90.97,90.85,90.87,36619.0,72.929,72.945,72.8488,72.8648,36619.0
2019-12-31 10:15:00,90.85,90.89,90.79,90.82,11589.0,72.8488,72.8809,72.8007,72.8248,11589.0
2019-12-31 10:20:00,90.8,90.88,90.79,90.87,15651.0,72.8087,72.8729,72.8007,72.8648,15651.0
2019-12-31 10:25:00,90.87,90.87,90.8,90.87,20092.0,72.8648,72.8648,72.8087,72.8648,20092.0
2019-12-31 10:30:00,90.88,90.9,90.81,90.85,17079.0,72.8729,72.8889,72.8167,72.8488,17079.0
2019-12-31 10:35:00,90.85,90.9,90.84,90.89,12072.0,72.8488,72.8889,72.8408,72.8809,12072.0
2019-12-31 10:40:00,90.89,90.98,90.89,90.94,14403.0,72.8809,72.9531,72.8809,72.921,14403.0
2019-12-31 10:45:00,90.94,90.99,90.93,90.99,8046.0,72.921,72.9611,72.913,72.9611,8046.0
2019-12-31 10:50:00,90.99,91.02,90.93,90.98,10083.0,72.9611,72.9851,72.913,72.9531,10083.0
2019-12-31 10:55:00,90.97,90.97,90.88,90.88,9000.0,72.945,72.945,72.8729,72.8729,9000.0
2019-12-31 11:00:00,90.9,90.94,90.85,90.9,11902.0,72.8889,72.921,72.8488,72.8889,11902.0
2019-12-31 11:05:00,90.89,90.91,90.85,90.9,35209.0,72.8809,72.8969,72.8488,72.8889,35209.0
2019-12-31 11:10:00,90.89,90.92,90.86,90.86,19009.0,72.8809,72.9049,72.8568,72.8568,19009.0
2019-12-31 11:15:00,90.85,90.89,90.8,90.86,18599.0,72.8488,72.8809,72.8087,72.8568,18599.0
2019-12-31 11:20:00,90.86,90.89,90.83,90.83,8222.0,72.8568,72.8809,72.8328,72.8328,8222.0
2019-12-31 11:25:00,90.83,90.9,90.83,90.89,13734.0,72.8328,72.8889,72.8328,72.8809,13734.0
2019-12-31 11:30:00,90.88,90.98,90.88,90.95,22224.0,72.8729,72.9531,72.8729,72.929,22224.0
2019-12-31 11:35:00,90.95,90.95,90.87,90.91,7961.0,72.929,72.929,72.8648,72.8969,7961.0
2019-12-31 11:40:00,90.92,90.92,90.83,90.88,8442.0,72.9049,72.9049,72.8328,72.8729,8442.0
2019-12-31 11:45:00,90.88,90.91,90.84,90.88,6739.0,72.8729,72.8969,72.8408,72.8729,6739.0
2019-12-31 11:50:00,90.89,90.94,90.84,90.87,8320.0,72.8809,72.921,72.8408,72.8648,8320.0
2019-12-31 11:55:00,90.86,90.9,90.83,90.88,14954.0,72.8568,72.8889,72.8328,72.8729,14954.0
2019-12-31 12:00:00,90.89,90.89,90.82,90.83,10361.0,72.8809,72.8809,72.8248,72.8328,10361.0
2019-12-31 12:05:00,90.84,90.87,90.81,90.85,8087.0,72.8408,72.8648,72.8167,72.8488,8087.0
2019-12-31 12:10:00,90.85,90.85,90.79,90.82,7404.0,72.8488,72.8488,72.8007,72.8248,7404.0
2019-12-31 12:15:00,90.81,90.82,90.76,90.76,7285.0,72.8167,72.8248,72.7766,72.7766,7285.0
2019-12-31 12:20:00,90.77,90.82,90.73,90.73,13336.0,72.7847,72.8248,72.7526,72.7526,13336.0
2019-12-31 12:25:00,90.74,90.78,90.73,90.75,6630.0,72.7606,72.7927,72.7526,72.7686,6630.0
2019-12-31 12:30:00,90.76,90.77,90.74,90.75,4844.0,72.7766,72.7847,72.7606,72.7686,4844.0
2019-12-31 12:35:00,90.75,90.77,90.74,90.76,7771.0,72.7686,72.7847,72.7606,72.7766,7771.0
2019-12-31 12:40:00,90.77,90.81,90.76,90.8,6211.0,72.7847,72.8167,72.7766,72.8087,6211.0
2019-12-31 12:45:00,90.8,90.86,90.79,90.86,14854.0,72.8087,72.8568,72.8007,72.8568,14854.0
2019-12-31 12:50:00,90.87,90.87,90.82,90.84,23304.0,72.8648,72.8648,72.8248,72.8408,23304.0
2019-12-31 12:55:00,90.85,90.85,90.8,90.82,8647.0,72.8488,72.8488,72.8087,72.8248,8647.0
2019-12-31 13:00:00,90.82,90.84,90.79,90.84,6711.0,72.8248,72.8408,72.8007,72.8408,6711.0
2019-12-31 13:05:00,90.83,90.84,90.81,90.82,8598.0,72.8328,72.8408,72.8167,72.8248,8598.0
2019-12-31 13:10:00,90.81,90.82,90.79,90.8,15194.0,72.8167,72.8248,72.8007,72.8087,15194.0
2019-12-31 13:15:00,90.8,90.81,90.76,90.77,12497.0,72.8087,72.8167,72.7766,72.7847,12497.0
2019-12-31 13:20:00,90.77,90.78,90.71,90.74,13681.0,72.7847,72.7927,72.7366,72.7606,13681.0
2019-12-31 13:25:00,90.73,90.74,90.64,90.64,20283.0,72.7526,72.7606,72.6804,72.6804,20283.0
2019-12-31 13:30:00,90.64,90.67,90.62,90.65,9454.0,72.6804,72.7045,72.6644,72.6884,9454.0
2019-12-31 13:35:00,90.66,90.69,90.64,90.66,8608.0,72.6965,72.7205,72.6804,72.6965,8608.0
2019-12-31 13:40:00,90.67,90.67,90.63,90.65,5391.0,72.7045,72.7045,72.6724,72.6884,5391.0
2019-12-31 13:45:00,90.63,90.66,90.62,90.66,6032.0,72.6724,72.6965,72.6644,72.6965,6032.0
2019-12-31 13:50:00,90.65,90.69,90.65,90.69,14035.0,72.6884,72.7205,72.6884,72.7205,14035.0
2019-12-31 13:55:00,90.69,90.71,90.67,90.69,4381.0,72.7205,72.7366,72.7045,72.7205,4381.0
2019-12-31 14:00:00,90.68,90.76,90.68,90.75,9513.0,72.7125,72.7766,72.7125,72.7686,9513.0
2019-12-31 14:05:00,90.76,90.79,90.75,90.78,11734.0,72.7766,72.8007,72.7686,72.7927,11734.0
2019-12-31 14:10:00,90.79,90.83,90.77,90.79,7309.0,72.8007,72.8328,72.7847,72.8007,7309.0
2019-12-31 14:15:00,90.8,90.85,90.75,90.85,12199.0,72.8087,72.8488,72.7686,72.8488,12199.0
2019-12-31 14:20:00,90.85,90.87,90.83,90.85,11776.0,72.8488,72.8648,72.8328,72.8488,11776.0
2019-12-31 14:25:00,90.86,90.88,90.84,90.86,10209.0,72.8568,72.8729,72.8408,72.8568,10209.0
2019-12-31 14:30:00,90.85,90.88,90.84,90.87,6621.0,72.8488,72.8729,72.8408,72.8648,6621.0
2019-12-31 14:35:00,90.87,90.91,90.86,90.9,17073.0,72.8648,72.8969,72.8568,72.8889,17073.0
2019-12-31 14:40:00,90.9,90.9,90.84,90.87,8586.0,72.8889,72.8889,72.8408,72.8648,8586.0
2019-12-31 14:45:00,90.87,90.9,90.85,90.86,10056.0,72.8648,72.8889,72.8488,72.8568,10056.0
2019-12-31 14:50:00,90.87,90.89,90.85,90.86,6282.0,72.8648,72.8809,72.8488,72.8568,6282.0
2019-12-31 14:55:00,90.86,90.89,90.85,90.87,16901.0,72.8568,72.8809,72.8488,72.8648,16901.0
2019-12-31 15:00:00,90.86,90.9,90.85,90.9,12740.0,72.8568,72.8889,72.8488,72.8889,12740.0
2019-12-31 15:05:00,90.9,90.91,90.87,90.91,11883.0,72.8889,72.8969,72.8648,72.8969,11883.0
2019-12-31 15:10:00,90.91,90.97,90.91,90.94,10543.0,72.8969,72.945,72.8969,72.921,10543.0
2019-12-31 15:15:00,90.94,90.97,90.92,90.93,7433.0,72.921,72.945,72.9049,72.913,7433.0
2019-12-31 15:20:00,90.92,90.94,90.88,90.92,11011.0,72.9049,72.921,72.8729,72.9049,11011.0
2019-12-31 15:25:00,90.92,90.96,90.91,90.95,10814.0,72.9049,72.937,72.8969,72.929,10814.0
2019-12-31 15:30:00,90.97,90.99,90.95,90.96,23919.0,72.945,72.9611,72.929,72.937,23919.0
2019-12-31 15:35:00,90.95,90.98,90.93,90.96,11947.0,72.929,72.9531,72.913,72.937,11947.0
2019-12-31 15:40:00,90.96,90.99,90.94,90.98,15143.0,72.937,72.9611,72.921,72.9531,15143.0
2019-12-31 15:45:00,90.98,91.04,90.96,91.02,41076.0,72.9531,73.0012,72.937,72.9851,41076.0
2019-12-31 15:50:00,91.03,91.15,91.03,91.14,64686.0,72.9931,73.0894,72.9931,73.0814,64686.0
2019-12-31 15:55:00,91.13,91.24,91.1,91.17,229063.0,73.0733,73.1615,73.0493,73.1054,229063.0
2020-01-02 09:30:00,91.28,91.44,91.03,91.4,74460.0,73.1936,73.3219,72.9931,73.2898,74460.0
2020-01-02 09:35:00,91.38,91.44,91.32,91.39,61865.0,73.2738,73.3219,73.2257,73.2818,61865.0
2020-01-02 09:40:00,91.4,91.59,91.34,91.56,33858.0,73.2898,73.4422,73.2417,73.4181,33858.0
2020-01-02 09:45:00,91.57,91.78,91.56,91.7,39883.0,73.4261,73.5945,73.4181,73.5304,39883.0
2020-01-02 09:50:00,91.7,91.73,91.53,91.61,46097.0,73.5304,73.5544,73.3941,73.4582,46097.0
2020-01-02 09:55:00,91.59,91.6,91.4,91.44,29108.0,73.4422,73.4502,73.2898,73.3219,29108.0
2020-01-02 10:00:00,91.42,91.46,91.28,91.32,17773.0,73.3059,73.3379,73.1936,73.2257,17773.0
2020-01-02 10:05:00,91.3,91.31,91.16,91.28,15104.0,73.2096,73.2177,73.0974,73.1936,15104.0
2020-01-02 10:10:00,91.28,91.38,91.26,91.33,24458.0,73.1936,73.2738,73.1776,73.2337,24458.0
2020-01-02 10:15:00,91.33,91.35,91.23,91.25,24659.0,73.2337,73.2497,73.1535,73.1696,24659.0
2020-01-02 10:20:00,91.25,91.33,91.23,91.26,17871.0,73.1696,73.2337,73.1535,73.1776,17871.0
2020-01-02 10:25:00,91.25,91.26,91.12,91.21,18167.0,73.1696,73.1776,73.0653,73.1375,18167.0
2020-01-02 10:30:00,91.19,91.22,91.16,91.2,13371.0,73.1214,73.1455,73.0974,73.1295,13371.0
2020-01-02 10:35:00,91.22,91.22,91.03,91.06,17874.0,73.1455,73.1455,72.9931,73.0172,17874.0
2020-01-02 10:40:00,91.05,91.15,91.01,91.15,22704.0,73.0092,73.0894,72.9771,73.0894,22704.0
2020-01-02 10:45:00,91.15,91.16,90.85,90.86,22046.0,73.0894,73.0974,72.8488,72.8568,22046.0
2020-01-02 10:50:00,90.85,90.87,90.79,90.81,22538.0,72.8488,72.8648,72.8007,72.8167,22538.0
2020-01-02 10:55:00,90.8,90.86,90.78,90.81,17835.0,72.8087,72.8568,72.7927,72.8167,17835.0
2020-01-02 11:00:00,90.81,90.96,90.81,90.93,16684.0,72.8167,72.937,72.8167,72.913,16684.0
2020-01-02 11:05:00,90.94,90.94,90.83,90.87,21078.0,72.921,72.921,72.8328,72.8648,21078.0
2020-01-02 11:10:00,90.87,90.9,90.82,90.88,16209.0,72.8648,72.8889,72.8248,72.8729,16209.0
2020-01-02 11:15:00,90.87,90.9,90.84,90.86,14490.0,72.8648,72.8889,72.8408,72.8568,14490.0
2020-01-02 11:20:00,90.85,90.85,90.77,90.85,17032.0,72.8488,72.8488,72.7847,72.8488,17032.0
2020-01-02 11:25:00,90.85,90.85,90.71,90.74,20977.0,72.8488,72.8488,72.7366,72.7606,20977.0
2020-01-02 11:30:00,90.73,90.79,90.72,90.74,23903.0,72.7526,72.8007,72.7446,72.7606,23903.0
2020-01-02 11:35:00,90.75,90.79,90.72,90.78,13856.0,72.7686,72.8007,72.7446,72.7927,13856.0
2020-01-02 11:40:00,90.78,90.81,90.74,90.81,26196.0,72.7927,72.8167,72.7606,72.8167,26196.0
2020-01-02 11:45:00,90.79,90.81,90.73,90.76,24417.0,72.8007,72.8167,72.7526,72.7766,24417.0
2020-01-02 11:50:00,90.76,90.81,90.69,90.69,31001.0,72.7766,72.8167,72.7205,72.7205,31001.0
2020-01-02 11:55:00,90.68,90.68,90.42,90.44,27476.0,72.7125,72.7125,72.504,72.52,27476.0
2020-01-02 12:00:00,90.43,90.43,90.3,90.34,16604.0,72.512,72.512,72.4078,72.4399,16604.0
2020-01-02 12:05:00,90.35,90.41,90.29,90.33,27204.0,72.4479,72.496,72.3998,72.4318,27204.0
2020-01-02 12:10:00,90.3,90.31,90.21,90.23,16240.0,72.4078,72.4158,72.3356,72.3517,16240.0
2020-01-02 12:15:00,90.25,90.31,90.24,90.27,20712.0,72.3677,72.4158,72.3597,72.3837,20712.0
2020-01-02 12:20:00,90.28,90.28,90.14,90.18,18355.0,72.3918,72.3918,72.2795,72.3116,18355.0
2020-01-02 12:25:00,90.18,90.2,90.15,90.16,32088.0,72.3116,72.3276,72.2875,72.2955,32088.0
2020-01-02 12:30:00,90.14,90.14,90.02,90.08,49893.0,72.2795,72.2795,72.1833,72.2314,49893.0
2020-01-02 12:35:00,90.08,90.16,90.07,90.11,50299.0,72.2314,72.2955,72.2234,72.2554,50299.0
2020-01-02 12:40:00,90.11,90.2,90.09,90.19,16153.0,72.2554,72.3276,72.2394,72.3196,16153.0
2020-01-02 12:45:00,90.19,90.3,90.18,90.24,21702.0,72.3196,72.4078,72.3116,72.3597,21702.0
2020-01-02 12:50:00,90.25,90.38,90.25,90.37,25960.0,72.3677,72.4719,72.3677,72.4639,25960.0
2020-01-02 12:55:00,90.37,90.38,90.22,90.23,16421.0,72.4639,72.4719,72.3436,72.3517,16421.0
2020-01-02 13:00:00,90.24,90.28,90.21,90.23,20717.0,72.3597,72.3918,72.3356,72.3517,20717.0
2020-01-02 13:05:00,90.24,90.25,90.12,90.13,32501.0,72.3597,72.3677,72.2635,72.2715,32501.0
2020-01-02 13:10:00,90.14,90.19,90.13,90.15,23946.0,72.2795,72.3196,72.2715,72.2875,23946.0
2020-01-02 13:15:00,90.17,90.22,90.15,90.19,36545.0,72.3035,72.3436,72.2875,72.3196,36545.0
2020-01-02 13:20:00,90.19,90.2,90.12,90.14,18541.0,72.3196,72.3276,72.2635,72.2795,18541.0
2020-01-02 13:25:00,90.15,90.16,90.09,90.16,34089.0,72.2875,72.2955,72.2394,72.2955,34089.0
2020-01-02 13:30:00,90.15,90.15,90.08,90.11,21035.0,72.2875,72.2875,72.2314,72.2554,21035.0
2020-01-02 13:35:00,90.1,90.16,90.08,90.16,25153.0,72.2474,72.2955,72.2314,72.2955,25153.0
2020-01-02 13:40:00,90.16,90.25,90.15,90.25,12656.0,72.2955,72.3677,72.2875,72.3677,12656.0
2020-01-02 13:45:00,90.26,90.3,90.23,90.25,11797.0,72.3757,72.4078,72.3517,72.3677,11797.0
2020-01-02 13:50:00,90.25,90.25,90.13,90.14,11975.0,72.3677,72.3677,72.2715,72.2795,11975.0
2020-01-02 13:55:00,90.14,90.21,90.13,90.18,15495.0,72.2795,72.3356,72.2715,72.3116,15495.0
2020-01-02 14:00:00,90.18,90.19,90.13,90.18,18348.0,72.3116,72.3196,72.2715,72.3116,18348.0
2020-01-02 14:05:00,90.17,90.24,90.17,90.22,14678.0,72.3035,72.3597,72.3035,72.3436,14678.0
2020-01-02 14:10:00,90.23,90.23,90.16,90.18,9899.0,72.3517,72.3517,72.2955,72.3116,9899.0
2020-01-02 14:15:00,90.18,90.22,90.14,90.21,12477.0,72.3116,72.3436,72.2795,72.3356,12477.0
2020-01-02 14:20:00,90.21,90.3,90.2,90.29,21334.0,72.3356,72.4078,72.3276,72.3998,21334.0
2020-01-02 14:25:00,90.29,90.34,90.26,90.27,14061.0,72.3998,72.4399,72.3757,72.3837,14061.0
2020-01-02 14:30:00,90.27,90.3,90.22,90.23,13556.0,72.3837,72.4078,72.3436,72.3517,13556.0
2020-01-02 14:35:00,90.24,90.31,90.24,90.29,14535.0,72.3597,72.4158,72.3597,72.3998,14535.0
2020-01-02 14:40:00,90.3,90.38,90.29,90.36,17605.0,72.4078,72.4719,72.3998,72.4559,17605.0
2020-01-02 14:45:00,90.36,90.36,90.29,90.33,18670.0,72.4559,72.4559,72.3998,72.4318,18670.0
2020-01-02 14:50:00,90.34,90.42,90.33,90.35,18506.0,72.4399,72.504,72.4318,72.4479,18506.0
2020-01-02 14:55:00,90.36,90.36,90.25,90.25,16636.0,72.4559,72.4559,72.3677,72.3677,16636.0
2020-01-02 15:00:00,90.26,90.28,90.21,90.22,17475.0,72.3757,72.3918,72.3356,72.3436,17475.0
2020-01-02 15:05:00,90.21,90.27,90.18,90.23,28475.0,72.3356,72.3837,72.3116,72.3517,28475.0
2020-01-02 15:10:00,90.24,90.27,90.2,90.2,19819.0,72.3597,72.3837,72.3276,72.3276,19819.0
2020-01-02 15:15:00,90.2,90.23,90.14,90.19,31637.0,72.3276,72.3517,72.2795,72.3196,31637.0
2020-01-02 15:20:00,90.19,90.26,90.19,90.2,29878.0,72.3196,72.3757,72.3196,72.3276,29878.0
2020-01-02 15:25:00,90.2,90.23,90.18,90.2,22577.0,72.3276,72.3517,72.3116,72.3276,22577.0
2020-01-02 15:30:00,90.19,90.27,90.16,90.25,34464.0,72.3196,72.3837,72.2955,72.3677,34464.0
2020-01-02 15:35:00,90.25,90.28,90.21,90.26,34387.0,72.3677,72.3918,72.3356,72.3757,34387.0
2020-01-02 15:40:00,90.26,90.4,90.26,90.35,38373.0,72.3757,72.488,72.3757,72.4479,38373.0
2020-01-02 15:45:00,90.34,90.37,90.31,90.34,39657.0,72.4399,72.4639,72.4158,72.4399,39657.0
2020-01-02 15:50:00,90.33,90.38,90.25,90.3,89741.0,72.4318,72.4719,72.3677,72.4078,89741.0
2020-01-02 15:55:00,90.29,90.34,90.2,90.34,269669.0,72.3998,72.4399,72.3276,72.4399,269669.0
2020-01-03 09:30:00,90.23,90.63,90.15,90.6,81729.0,72.3517,72.6724,72.2875,72.6483,81729.0
2020-01-03 09:35:00,90.56,90.73,90.54,90.71,40319.0,72.6163,72.7526,72.6002,72.7366,40319.0
2020-01-03 09:40:00,90.71,90.8,90.63,90.77,31810.0,72.7366,72.8087,72.6724,72.7847,31810.0
2020-01-03 09:45:00,90.75,90.82,90.69,90.79,41867.0,72.7686,72.8248,72.7205,72.8007,41867.0
2020-01-03 09:50:00,90.77,90.91,90.77,90.84,23247.0,72.7847,72.8969,72.7847,72.8408,23247.0
2020-01-03 09:55:00,90.84,91.05,90.84,91.04,27775.0,72.8408,73.0092,72.8408,73.0012,27775.0
2020-01-03 10:00:00,91.03,91.07,90.82,90.88,24674.0,72.9931,73.0252,72.8248,72.8729,24674.0
2020-01-03 10:05:00,90.88,90.88,90.8,90.8,18607.0,72.8729,72.8729,72.8087,72.8087,18607.0
2020-01-03 10:10:00,90.79,90.85,90.73,90.85,16285.0,72.8007,72.8488,72.7526,72.8488,16285.0
2020-01-03 10:15:00,90.84,90.96,90.78,90.78,17306.0,72.8408,72.937,72.7927,72.7927,17306.0
2020-01-03 10:20:00,90.77,90.8,90.69,90.76,28572.0,72.7847,72.8087,72.7205,72.7766,28572.0
2020-01-03 10:25:00,90.76,91.06,90.74,91.05,31677.0,72.7766,73.0172,72.7606,73.0092,31677.0
2020-01-03 10:30:00,91.03,91.03,90.85,90.85,8231.0,72.9931,72.9931,72.8488,72.8488,8231.0
2020-01-03 10:35:00,90.85,90.88,90.82,90.87,6805.0,72.8488,72.8729,72.8248,72.8648,6805.0
2020-01-03 10:40:00,90.88,90.88,90.81,90.83,13272.0,72.8729,72.8729,72.8167,72.8328,13272.0
2020-01-03 10:45:00,90.82,90.84,90.76,90.8,15152.0,72.8248,72.8408,72.7766,72.8087,15152.0
2020-01-03 10:50:00,90.78,90.78,90.71,90.72,7995.0,72.7927,72.7927,72.7366,72.7446,7995.0
2020-01-03 10:55:00,90.7,90.73,90.65,90.7,6861.0,72.7285,72.7526,72.6884,72.7285,6861.0
2020-01-03 11:00:00,90.67,90.73,90.65,90.71,11002.0,72.7045,72.7526,72.6884,72.7366,11002.0
2020-01-03 11:05:00,90.71,90.82,90.7,90.79,14625.0,72.7366,72.8248,72.7285,72.8007,14625.0
2020-01-03 11:10:00,90.8,90.8,90.75,90.75,5979.0,72.8087,72.8087,72.7686,72.7686,5979.0
2020-01-03 11:15:00,90.76,90.79,90.7,90.74,11736.0,72.7766,72.8007,72.7285,72.7606,11736.0
2020-01-03 11:20:00,90.75,90.79,90.69,90.7,7214.0,72.7686,72.8007,72.7205,72.7285,7214.0
2020-01-03 11:25:00,90.71,90.77,90.7,90.73,6254.0,72.7366,72.7847,72.7285,72.7526,6254.0
2020-01-03 11:30:00,90.72,90.74,90.69,90.73,13307.0,72.7446,72.7606,72.7205,72.7526,13307.0
2020-01-03 11:35:00,90.73,90.78,90.73,90.75,7573.0,72.7526,72.7927,72.7526,72.7686,7573.0
2020-01-03 11:40:00,90.76,90.82,90.75,90.8,7112.0,72.7766,72.8248,72.7686,72.8087,7112.0
2020-01-03 11:45:00,90.81,90.86,90.8,90.82,9787.0,72.8167,72.8568,72.8087,72.8248,9787.0
2020-01-03 11:50:00,90.83,90.9,90.82,90.87,9142.0,72.8328,72.8889,72.8248,72.8648,9142.0
2020-01-03 11:55:00,90.87,90.89,90.84,90.86,6632.0,72.8648,72.8809,72.8408,72.8568,6632.0
2020-01-03 12:00:00,90.84,90.87,90.82,90.83,11892.0,72.8408,72.8648,72.8248,72.8328,11892.0
2020-01-03 12:05:00,90.83,90.88,90.82,90.85,15147.0,72.8328,72.8729,72.8248,72.8488,15147.0
2020-01-03 12:10:00,90.84,90.86,90.8,90.81,11768.0,72.8408,72.8568,72.8087,72.8167,11768.0
2020-01-03 12:15:00,90.8,90.83,90.79,90.82,7478.0,72.8087,72.8328,72.8007,72.8248,7478.0
2020-01-03 12:20:00,90.82,90.84,90.78,90.82,10570.0,72.8248,72.8408,72.7927,72.8248,10570.0
2020-01-03 12:25:00,90.81,90.83,90.79,90.81,19699.0,72.8167,72.8328,72.8007,72.8167,19699.0
2020-01-03 12:30:00,90.8,90.83,90.76,90.83,28978.0,72.8087,72.8328,72.7766,72.8328,28978.0
2020-01-03 12:35:00,90.83,90.85,90.73,90.74,19751.0,72.8328,72.8488,72.7526,72.7606,19751.0
2020-01-03 12:40:00,90.75,90.75,90.7,90.72,9267.0,72.7686,72.7686,72.7285,72.7446,9267.0
2020-01-03 12:45:00,90.72,90.73,90.67,90.7,11846.0,72.7446,72.7526,72.7045,72.7285,11846.0
2020-01-03 12:50:00,90.69,90.69,90.65,90.66,10219.0,72.7205,72.7205,72.6884,72.6965,10219.0
2020-01-03 12:55:00,90.65,90.68,90.64,90.67,17765.0,72.6884,72.7125,72.6804,72.7045,17765.0
2020-01-03 13:00:00,90.67,90.69,90.64,90.65,12173.0,72.7045,72.7205,72.6804,72.6884,12173.0
2020-01-03 13:05:00,90.66,90.75,90.65,90.73,11223.0,72.6965,72.7686,72.6884,72.7526,11223.0
2020-01-03 13:10:00,90.73,90.75,90.64,90.74,87540.0,72.7526,72.7686,72.6804,72.7606,87540.0
2020-01-03 13:15:00,90.75,90.87,90.75,90.85,21611.0,72.7686,72.8648,72.7686,72.8488,21611.0
2020-01-03 13:20:00,90.84,90.85,90.78,90.8,7209.0,72.8408,72.8488,72.7927,72.8087,7209.0
2020-01-03 13:25:00,90.79,90.8,90.73,90.76,7233.0,72.8007,72.8087,72.7526,72.7766,7233.0
2020-01-03 13:30:00,90.75,90.77,90.73,90.75,9109.0,72.7686,72.7847,72.7526,72.7686,9109.0
2020-01-03 13:35:00,90.74,90.75,90.65,90.72,16066.0,72.7606,72.7686,72.6884,72.7446,16066.0
2020-01-03 13:40:00,90.71,90.72,90.65,90.67,10127.0,72.7366,72.7446,72.6884,72.7045,10127.0
2020-01-03 13:45:00,90.69,90.75,90.68,90.73,7577.0,72.7205,72.7686,72.7125,72.7526,7577.0
2020-01-03 13:50:00,90.71,90.75,90.7,90.72,10029.0,72.7366,72.7686,72.7285,72.7446,10029.0
2020-01-03 13:55:00,90.7,90.72,90.69,90.7,6212.0,72.7285,72.7446,72.7205,72.7285,6212.0
2020-01-03 14:00:00,90.71,90.73,90.69,90.69,10948.0,72.7366,72.7526,72.7205,72.7205,10948.0
2020-01-03 14:05:00,90.69,90.7,90.66,90.68,6636.0,72.7205,72.7285,72.6965,72.7125,6636.0
2020-01-03 14:10:00,90.7,90.72,90.63,90.63,11652.0,72.7285,72.7446,72.6724,72.6724,11652.0
2020-01-03 14:15:00,90.63,90.66,90.6,90.65,13315.0,72.6724,72.6965,72.6483,72.6884,13315.0
2020-01-03 14:20:00,90.67,90.71,90.66,90.69,6801.0,72.7045,72.7366,72.6965,72.7205,6801.0
2020-01-03 14:25:00,90.69,90.69,90.62,90.65,10645.0,72.7205,72.7205,72.6644,72.6884,10645.0
2020-01-03 14:30:00,90.65,90.68,90.64,90.67,10282.0,72.6884,72.7125,72.6804,72.7045,10282.0
2020-01-03 14:35:00,90.67,90.68,90.63,90.64,9159.0,72.7045,72.7125,72.6724,72.6804,9159.0
2020-01-03 14:40:00,90.63,90.68,90.63,90.67,10875.0,72.6724,72.7125,72.6724,72.7045,10875.0
2020-01-03 14:45:00,90.66,90.67,90.63,90.66,11221.0,72.6965,72.7045,72.6724,72.6965,11221.0
2020-01-03 14:50:00,90.68,90.71,90.66,90.69,8937.0,72.7125,72.7366,72.6965,72.7205,8937.0
2020-01-03 14:55:00,90.69,90.71,90.64,90.67,17335.0,72.7205,72.7366,72.6804,72.7045,17335.0
2020-01-03 15:00:00,90.67,90.67,90.61,90.66,19395.0,72.7045,72.7045,72.6564,72.6965,19395.0
2020-01-03 15:05:00,90.66,90.66,90.61,90.61,9621.0,72.6965,72.6965,72.6564,72.6564,9621.0
2020-01-03 15:10:00,90.62,90.63,90.58,90.6,16283.0,72.6644,72.6724,72.6323,72.6483,16283.0
2020-01-03 15:15:00,90.6,90.6,90.53,90.54,10808.0,72.6483,72.6483,72.5922,72.6002,10808.0
2020-01-03 15:20:00,90.54,90.55,90.45,90.45,21800.0,72.6002,72.6083,72.5281,72.5281,21800.0
2020-01-03 15:25:00,90.46,90.48,90.39,90.44,13333.0,72.5361,72.5521,72.48,72.52,13333.0
2020-01-03 15:30:00,90.44,90.45,90.34,90.37,23045.0,72.52,72.5281,72.4399,72.4639,23045.0
2020-01-03 15:35:00,90.35,90.36,90.29,90.33,21932.0,72.4479,72.4559,72.3998,72.4318,21932.0
2020-01-03 15:40:00,90.33,90.38,90.29,90.38,24388.0,72.4318,72.4719,72.3998,72.4719,24388.0
2020-01-03 15:45:00,90.37,90.38,90.27,90.31,29141.0,72.4639,72.4719,72.3837,72.4158,29141.0
2020-01-03 15:50:00,90.31,90.43,90.29,90.4,41700.0,72.4158,72.512,72.3998,72.488,41700.0
2020-01-03 15:55:00,90.4,90.5,90.4,90.41,175771.0,72.488,72.5682,72.488,72.496,175771.0
2020-01-06 09:30:00,90.4,90.7,90.4,90.67,48278.0,72.488,72.7285,72.488,72.7045,48278.0
2020-01-06 09:35:00,90.67,90.72,90.62,90.64,10574.0,72.7045,72.7446,72.6644,72.6804,10574.0
2020-01-06 09:40:00,90.64,90.77,90.63,90.71,11805.0,72.6804,72.7847,72.6724,72.7366,11805.0
2020-01-06 09:45:00,90.71,90.71,90.53,90.55,21901.0,72.7366,72.7366,72.5922,72.6083,21901.0
2020-01-06 09:50:00,90.59,90.6,90.46,90.5,13208.0,72.6403,72.6483,72.5361,72.5682,13208.0
2020-01-06 09:55:00,90.49,90.49,90.42,90.46,8817.0,72.5601,72.5601,72.504,72.5361,8817.0
2020-01-06 10:00:00,90.46,90.46,90.36,90.44,15094.0,72.5361,72.5361,72.4559,72.52,15094.0
2020-01-06 10:05:00,90.44,90.45,90.37,90.43,9851.0,72.52,72.5281,72.4639,72.512,9851.0
2020-01-06 10:10:00,90.44,90.49,90.43,90.45,6016.0,72.52,72.5601,72.512,72.5281,6016.0
2020-01-06 10:15:00,90.47,90.49,90.41,90.41,16597.0,72.5441,72.5601,72.496,72.496,16597.0
2020-01-06 10:20:00,90.4,90.5,90.38,90.38,19201.0,72.488,72.5682,72.4719,72.4719,19201.0
2020-01-06 10:25:00,90.39,90.41,90.34,90.41,20445.0,72.48,72.496,72.4399,72.496,20445.0
2020-01-06 10:30:00,90.42,90.47,90.39,90.45,11053.0,72.504,72.5441,72.48,72.5281,11053.0
2020-01-06 10:35:00,90.44,90.48,90.39,90.46,8084.0,72.52,72.5521,72.48,72.5361,8084.0
2020-01-06 10:40:00,90.45,90.45,90.41,90.43,6367.0,72.5281,72.5281,72.496,72.512,6367.0
2020-01-06 10:45:00,90.43,90.46,90.37,90.41,12654.0,72.512,72.5361,72.4639,72.496,12654.0
2020-01-06 10:50:00,90.41,90.43,90.4,90.41,24223.0,72.496,72.512,72.488,72.496,24223.0
2020-01-06 10:55:00,90.41,90.42,90.3,90.34,51020.0,72.496,72.504,72.4078,72.4399,51020.0
2020-01-06 11:00:00,90.34,90.45,90.34,90.45,7929.0,72.4399,72.5281,72.4399,72.5281,7929.0
2020-01-06 11:05:00,90.44,90.64,90.42,90.6,33431.0,72.52,72.6804,72.504,72.6483,33431.0
2020-01-06 11:10:00,90.61,90.63,90.5,90.56,14939.0,72.6564,72.6724,72.5682,72.6163,14939.0
2020-01-06 11:15:00,90.55,90.61,90.55,90.58,9488.0,72.6083,72.6564,72.6083,72.6323,9488.0
2020-01-06 11:20:00,90.58,90.64,90.5,90.5,12088.0,72.6323,72.6804,72.5682,72.5682,12088.0
2020-01-06 11:25:00,90.52,90.52,90.38,90.38,9073.0,72.5842,72.5842,72.4719,72.4719,9073.0
2020-01-06 11:30:00,90.38,90.42,90.34,90.42,26514.0,72.4719,72.504,72.4399,72.504,26514.0
2020-01-06 11:35:00,90.43,90.53,90.42,90.45,18492.0,72.512,72.5922,72.504,72.5281,18492.0
2020-01-06 11:40:00,90.45,90.53,90.45,90.53,9981.0,72.5281,72.5922,72.5281,72.5922,9981.0
2020-01-06 11:45:00,90.52,90.52,90.46,90.5,9625.0,72.5842,72.5842,72.5361,72.5682,9625.0
2020-01-06 11:50:00,90.51,90.54,90.47,90.53,8231.0,72.5762,72.6002,72.5441,72.5922,8231.0
2020-01-06 11:55:00,90.55,90.66,90.52,90.66,16801.0,72.6083,72.6965,72.5842,72.6965,16801.0
2020-01-06 12:00:00,90.64,90.73,90.61,90.66,22467.0,72.6804,72.7526,72.6564,72.6965,22467.0
2020-01-06 12:05:00,90.67,90.75,90.66,90.74,13146.0,72.7045,72.7686,72.6965,72.7606,13146.0
2020-01-06 12:10:00,90.76,90.78,90.73,90.74,14072.0,72.7766,72.7927,72.7526,72.7606,14072.0
2020-01-06 12:15:00,90.71,90.75,90.71,90.73,7779.0,72.7366,72.7686,72.7366,72.7526,7779.0
2020-01-06 12:20:00,90.73,90.81,90.73,90.81,18052.0,72.7526,72.8167,72.7526,72.8167,18052.0
2020-01-06 12:25:00,90.81,90.88,90.77,90.88,6486.0,72.8167,72.8729,72.7847,72.8729,6486.0
2020-01-06 12:30:00,90.87,90.98,90.87,90.98,15123.0,72.8648,72.9531,72.8648,72.9531,15123.0
2020-01-06 12:35:00,90.97,90.99,90.88,90.9,11568.0,72.945,72.9611,72.8729,72.8889,11568.0
2020-01-06 12:40:00,90.9,90.98,90.9,90.96,22997.0,72.8889,72.9531,72.8889,72.937,22997.0
2020-01-06 12:45:00,90.96,90.98,90.93,90.95,9881.0,72.937,72.9531,72.913,72.929,9881.0
2020-01-06 12:50:00,90.96,91.0,90.93,90.98,15770.0,72.937,72.9691,72.913,72.9531,15770.0
2020-01-06 12:55:00,90.97,90.99,90.83,90.89,18992.0,72.945,72.9611,72.8328,72.8809,18992.0
2020-01-06 13:00:00,90.89,90.98,90.89,90.95,7623.0,72.8809,72.9531,72.8809,72.929,7623.0
2020-01-06 13:05:00,90.95,91.01,90.91,91.0,9509.0,72.929,72.9771,72.8969,72.9691,9509.0
2020-01-06 13:10:00,91.0,91.0,90.93,90.97,15349.0,72.9691,72.9691,72.913,72.945,15349.0
2020-01-06 13:15:00,90.97,90.99,90.96,90.97,8128.0,72.945,72.9611,72.937,72.945,8128.0
2020-01-06 13:20:00,90.97,91.0,90.96,90.98,8239.0,72.945,72.9691,72.937,72.9531,8239.0
2020-01-06 13:25:00,90.99,91.04,90.97,90.99,14374.0,72.9611,73.0012,72.945,72.9611,14374.0
2020-01-06 13:30:00,90.99,90.99,90.88,90.88,10564.0,72.9611,72.9611,72.8729,72.8729,10564.0
2020-01-06 13:35:00,90.89,90.98,90.88,90.98,17465.0,72.8809,72.9531,72.8729,72.9531,17465.0
2020-01-06 13:40:00,90.99,91.04,90.96,91.04,8824.0,72.9611,73.0012,72.937,73.0012,8824.0
2020-01-06 13:45:00,91.03,91.04,91.01,91.02,11095.0,72.9931,73.0012,72.9771,72.9851,11095.0
2020-01-06 13:50:00,91.01,91.02,90.96,91.0,22930.0,72.9771,72.9851,72.937,72.9691,22930.0
2020-01-06 13:55:00,91.0,91.04,90.97,91.03,11961.0,72.9691,73.0012,72.945,72.9931,11961.0
2020-01-06 14:00:00,91.03,91.03,90.96,90.98,16350.0,72.9931,72.9931,72.937,72.9531,16350.0
2020-01-06 14:05:00,90.97,90.99,90.96,90.97,5840.0,72.945,72.9611,72.937,72.945,5840.0
2020-01-06 14:10:00,90.97,91.01,90.95,90.96,12329.0,72.945,72.9771,72.929,72.937,12329.0
2020-01-06 14:15:00,90.97,91.0,90.96,90.98,6825.0,72.945,72.9691,72.937,72.9531,6825.0
2020-01-06 14:20:00,90.98,91.01,90.98,91.01,8880.0,72.9531,72.9771,72.9531,72.9771,8880.0
2020-01-06 14:25:00,91.0,91.01,90.97,90.99,4573.0,72.9691,72.9771,72.945,72.9611,4573.0
2020-01-06 14:30:00,90.99,91.0,90.95,90.97,9978.0,72.9611,72.9691,72.929,72.945,9978.0
2020-01-06 14:35:00,90.98,90.99,90.94,90.94,10087.0,72.9531,72.9611,72.921,72.921,10087.0
2020-01-06 14:40:00,90.93,90.96,90.9,90.9,20036.0,72.913,72.937,72.8889,72.8889,20036.0
2020-01-06 14:45:00,90.9,90.91,90.87,90.88,10630.0,72.8889,72.8969,72.8648,72.8729,10630.0
2020-01-06 14:50:00,90.88,90.9,90.85,90.87,7424.0,72.8729,72.8889,72.8488,72.8648,7424.0
2020-01-06 14:55:00,90.85,90.87,90.8,90.81,6366.0,72.8488,72.8648,72.8087,72.8167,6366.0
2020-01-06 15:00:00,90.81,90.84,90.78,90.82,12335.0,72.8167,72.8408,72.7927,72.8248,12335.0
2020-01-06 15:05:00,90.81,90.82,90.79,90.81,7357.0,72.8167,72.8248,72.8007,72.8167,7357.0
2020-01-06 15:10:00,90.81,90.86,90.81,90.85,15207.0,72.8167,72.8568,72.8167,72.8488,15207.0
2020-01-06 15:15:00,90.85,90.87,90.84,90.86,8867.0,72.8488,72.8648,72.8408,72.8568,8867.0
2020-01-06 15:20:00,90.86,90.87,90.82,90.82,13531.0,72.8568,72.8648,72.8248,72.8248,13531.0
2020-01-06 15:25:00,90.82,90.83,90.79,90.8,30343.0,72.8248,72.8328,72.8007,72.8087,30343.0
2020-01-06 15:30:00,90.8,90.82,90.71,90.75,19134.0,72.8087,72.8248,72.7366,72.7686,19134.0
2020-01-06 15:35:00,90.75,90.76,90.66,90.69,29909.0,72.7686,72.7766,72.6965,72.7205,29909.0
2020-01-06 15:40:00,90.69,90.7,90.67,90.69,23994.0,72.7205,72.7285,72.7045,72.7205,23994.0
2020-01-06 15:45:00,90.7,90.71,90.63,90.7,73031.0,72.7285,72.7366,72.6724,72.7285,73031.0
2020-01-06 15:50:00,90.7,90.81,90.69,90.81,63692.0,72.7285,72.8167,72.7205,72.8167,63692.0
2020-01-06 15:55:00,90.8,90.87,90.74,90.83,132524.0,72.8087,72.8648,72.7606,72.8328,132524.0
2020-01-07 09:30:00,90.89,90.89,90.03,90.14,81406.0,72.8809,72.8809,72.1913,72.2795,81406.0
2020-01-07 09:35:00,90.15,90.44,90.06,90.34,23893.0,72.2875,72.52,72.2153,72.4399,23893.0
2020-01-07 09:40:00,90.35,90.43,90.27,90.43,11212.0,72.4479,72.512,72.3837,72.512,11212.0
2020-01-07 09:45:00,90.42,90.54,90.35,90.51,41012.0,72.504,72.6002,72.4479,72.5762,41012.0
2020-01-07 09:50:00,90.53,90.59,90.39,90.4,21991.0,72.5922,72.6403,72.48,72.488,21991.0
2020-01-07 09:55:00,90.39,90.39,90.24,90.26,11061.0,72.48,72.48,72.3597,72.3757,11061.0
2020-01-07 10:00:00,90.25,90.26,90.19,90.23,27122.0,72.3677,72.3757,72.3196,72.3517,27122.0
2020-01-07 10:05:00,90.24,90.28,90.2,90.2,12707.0,72.3597,72.3918,72.3276,72.3276,12707.0
2020-01-07 10:10:00,90.21,90.22,90.01,90.01,24028.0,72.3356,72.3436,72.1753,72.1753,24028.0
2020-01-07 10:15:00,90.02,90.04,89.92,89.93,31882.0,72.1833,72.1993,72.1031,72.1111,31882.0
2020-01-07 10:20:00,89.92,89.93,89.85,89.9,18592.0,72.1031,72.1111,72.047,72.087,18592.0
2020-01-07 10:25:00,89.91,89.98,89.84,89.95,40822.0,72.0951,72.1512,72.0389,72.1271,40822.0
2020-01-07 10:30:00,89.96,90.16,89.94,90.1,34647.0,72.1352,72.2955,72.1191,72.2474,34647.0
2020-01-07 10:35:00,90.1,90.14,90.05,90.11,12634.0,72.2474,72.2795,72.2073,72.2554,12634.0
2020-01-07 10:40:00,90.1,90.11,90.01,90.03,8782.0,72.2474,72.2554,72.1753,72.1913,8782.0
2020-01-07 10:45:00,90.03,90.07,90.02,90.05,11092.0,72.1913,72.2234,72.1833,72.2073,11092.0
2020-01-07 10:50:00,90.04,90.06,89.97,89.97,17052.0,72.1993,72.2153,72.1432,72.1432,17052.0
2020-01-07 10:55:00,89.98,90.07,89.96,90.07,8731.0,72.1512,72.2234,72.1352,72.2234,8731.0
2020-01-07 11:00:00,90.06,90.1,90.02,90.1,8924.0,72.2153,72.2474,72.1833,72.2474,8924.0
2020-01-07 11:05:00,90.12,90.19,90.09,90.19,22236.0,72.2635,72.3196,72.2394,72.3196,22236.0
2020-01-07 11:10:00,90.2,90.28,90.16,90.27,14961.0,72.3276,72.3918,72.2955,72.3837,14961.0
2020-01-07 11:15:00,90.27,90.33,90.26,90.31,12331.0,72.3837,72.4318,72.3757,72.4158,12331.0
2020-01-07 11:20:00,90.32,90.36,90.28,90.29,15044.0,72.4238,72.4559,72.3918,72.3998,15044.0
2020-01-07 11:25:00,90.28,90.34,90.25,90.29,19041.0,72.3918,72.4399,72.3677,72.3998,19041.0
2020-01-07 11:30:00,90.29,90.29,90.2,90.2,14991.0,72.3998,72.3998,72.3276,72.3276,14991.0
2020-01-07 11:35:00,90.2,90.26,90.19,90.24,8166.0,72.3276,72.3757,72.3196,72.3597,8166.0
2020-01-07 11:40:00,90.27,90.29,90.23,90.23,6102.0,72.3837,72.3998,72.3517,72.3517,6102.0
2020-01-07 11:45:00,90.22,90.24,90.19,90.21,8811.0,72.3436,72.3597,72.3196,72.3356,8811.0
2020-01-07 11:50:00,90.21,90.24,90.17,90.19,10918.0,72.3356,72.3597,72.3035,72.3196,10918.0
2020-01-07 11:55:00,90.2,90.23,90.17,90.21,11543.0,72.3276,72.3517,72.3035,72.3356,11543.0
2020-01-07 12:00:00,90.19,90.2,90.13,90.13,7166.0,72.3196,72.3276,72.2715,72.2715,7166.0
2020-01-07 12:05:00,90.14,90.21,90.14,90.2,7973.0,72.2795,72.3356,72.2795,72.3276,7973.0
2020-01-07 12:10:00,90.19,90.22,90.14,90.16,34561.0,72.3196,72.3436,72.2795,72.2955,34561.0
2020-01-07 12:15:00,90.18,90.21,90.12,90.12,38584.0,72.3116,72.3356,72.2635,72.2635,38584.0
2020-01-07 12:20:00,90.11,90.14,90.09,90.1,12266.0,72.2554,72.2795,72.2394,72.2474,12266.0
2020-01-07 12:25:00,90.1,90.14,90.08,90.09,10065.0,72.2474,72.2795,72.2314,72.2394,10065.0
2020-01-07 12:30:00,90.09,90.1,90.01,90.01,10444.0,72.2394,72.2474,72.1753,72.1753,10444.0
2020-01-07 12:35:00,90.03,90.13,90.03,90.08,9254.0,72.1913,72.2715,72.1913,72.2314,9254.0
2020-01-07 12:40:00,90.07,90.08,90.05,90.06,7203.0,72.2234,72.2314,72.2073,72.2153,7203.0
2020-01-07 12:45:00,90.06,90.07,90.01,90.05,13748.0,72.2153,72.2234,72.1753,72.2073,13748.0
2020-01-07 12:50:00,90.04,90.07,90.01,90.05,9585.0,72.1993,72.2234,72.1753,72.2073,9585.0
2020-01-07 12:55:00,90.06,90.06,90.03,90.04,5761.0,72.2153,72.2153,72.1913,72.1993,5761.0
2020-01-07 13:00:00,90.03,90.03,89.96,89.99,12924.0,72.1913,72.1913,72.1352,72.1592,12924.0
2020-01-07 13:05:00,89.98,89.99,89.92,89.92,8639.0,72.1512,72.1592,72.1031,72.1031,8639.0
2020-01-07 13:10:00,89.92,89.99,89.92,89.96,11762.0,72.1031,72.1592,72.1031,72.1352,11762.0
2020-01-07 13:15:00,89.97,89.98,89.95,89.97,6086.0,72.1432,72.1512,72.1271,72.1432,6086.0
2020-01-07 13:20:00,89.97,89.98,89.89,89.94,25556.0,72.1432,72.1512,72.079,72.1191,25556.0
2020-01-07 13:25:00,89.94,89.96,89.91,89.95,6890.0,72.1191,72.1352,72.0951,72.1271,6890.0
2020-01-07 13:30:00,89.95,89.98,89.9,89.92,17883.0,72.1271,72.1512,72.087,72.1031,17883.0
2020-01-07 13:35:00,89.93,89.97,89.91,89.97,7258.0,72.1111,72.1432,72.0951,72.1432,7258.0
2020-01-07 13:40:00,89.97,89.97,89.93,89.96,9932.0,72.1432,72.1432,72.1111,72.1352,9932.0
2020-01-07 13:45:00,89.95,90.0,89.95,89.97,11718.0,72.1271,72.1672,72.1271,72.1432,11718.0
2020-01-07 13:50:00,89.96,90.02,89.96,90.01,23296.0,72.1352,72.1833,72.1352,72.1753,23296.0
2020-01-07 13:55:00,90.01,90.05,90.01,90.04,7439.0,72.1753,72.2073,72.1753,72.1993,7439.0
2020-01-07 14:00:00,90.04,90.05,90.0,90.02,9053.0,72.1993,72.2073,72.1672,72.1833,9053.0
2020-01-07 14:05:00,90.01,90.06,90.0,90.03,8953.0,72.1753,72.2153,72.1672,72.1913,8953.0
2020-01-07 14:10:00,90.03,90.03,89.95,89.97,15821.0,72.1913,72.1913,72.1271,72.1432,15821.0
2020-01-07 14:15:00,89.96,89.98,89.9,89.92,12751.0,72.1352,72.1512,72.087,72.1031,12751.0
2020-01-07 14:20:00,89.91,89.96,89.9,89.96,11562.0,72.0951,72.1352,72.087,72.1352,11562.0
2020-01-07 14:25:00,89.95,89.99,89.93,89.97,19265.0,72.1271,72.1592,72.1111,72.1432,19265.0
2020-01-07 14:30:00,89.98,90.02,89.98,89.99,8712.0,72.1512,72.1833,72.1512,72.1592,8712.0
2020-01-07 14:35:00,89.99,90.0,89.97,89.98,6694.0,72.1592,72.1672,72.1432,72.1512,6694.0
2020-01-07 14:40:00,89.99,90.01,89.98,90.0,8811.0,72.1592,72.1753,72.1512,72.1672,8811.0
2020-01-07 14:45:00,90.0,90.01,89.96,90.01,11638.0,72.1672,72.1753,72.1352,72.1753,11638.0
2020-01-07 14:50:00,90.01,90.1,90.0,90.1,11446.0,72.1753,72.2474,72.1672,72.2474,11446.0
2020-01-07 14:55:00,90.09,90.12,90.08,90.11,11118.0,72.2394,72.2635,72.2314,72.2554,11118.0
2020-01-07 15:00:00,90.12,90.14,90.06,90.09,13793.0,72.2635,72.2795,72.2153,72.2394,13793.0
2020-01-07 15:05:00,90.09,90.12,90.07,90.11,9325.0,72.2394,72.2635,72.2234,72.2554,9325.0
2020-01-07 15:10:00,90.11,90.17,90.1,90.14,13260.0,72.2554,72.3035,72.2474,72.2795,13260.0
2020-01-07 15:15:00,90.14,90.2,90.11,90.17,16579.0,72.2795,72.3276,72.2554,72.3035,16579.0
2020-01-07 15:20:00,90.18,90.19,90.14,90.15,11518.0,72.3116,72.3196,72.2795,72.2875,11518.0
2020-01-07 15:25:00,90.15,90.17,90.13,90.15,14251.0,72.2875,72.3035,72.2715,72.2875,14251.0
2020-01-07 15:30:00,90.16,90.16,90.06,90.08,22709.0,72.2955,72.2955,72.2153,72.2314,22709.0
2020-01-07 15:35:00,90.08,90.1,90.05,90.09,25464.0,72.2314,72.2474,72.2073,72.2394,25464.0
2020-01-07 15:40:00,90.09,90.11,90.05,90.08,31776.0,72.2394,72.2554,72.2073,72.2314,31776.0
2020-01-07 15:45:00,90.08,90.17,90.08,90.13,51319.0,72.2314,72.3035,72.2314,72.2715,51319.0
2020-01-07 15:50:00,90.12,90.22,90.1,90.2,56177.0,72.2635,72.3436,72.2474,72.3276,56177.0
2020-01-07 15:55:00,90.2,90.31,90.16,90.27,242364.0,72.3276,72.4158,72.2955,72.3837,242364.0
2020-01-08 09:30:00,90.46,90.63,90.34,90.43,70971.0,72.5361,72.6724,72.4399,72.512,70971.0
2020-01-08 09:35:00,90.43,90.46,90.29,90.32,23045.0,72.512,72.5361,72.3998,72.4238,23045.0
2020-01-08 09:40:00,90.34,90.42,90.29,90.31,15590.0,72.4399,72.504,72.3998,72.4158,15590.0
2020-01-08 09:45:00,90.33,90.33,90.18,90.2,22603.0,72.4318,72.4318,72.3116,72.3276,22603.0
2020-01-08 09:50:00,90.2,90.2,90.1,90.17,11940.0,72.3276,72.3276,72.2474,72.3035,11940.0
2020-01-08 09:55:00,90.15,90.22,90.15,90.17,7473.0,72.2875,72.3436,72.2875,72.3035,7473.0
2020-01-08 10:00:00,90.17,90.27,90.16,90.25,9975.0,72.3035,72.3837,72.2955,72.3677,9975.0
2020-01-08 10:05:00,90.25,90.26,90.17,90.17,18131.0,72.3677,72.3757,72.3035,72.3035,18131.0
2020-01-08 10:10:00,90.18,90.21,90.12,90.2,18530.0,72.3116,72.3356,72.2635,72.3276,18530.0
2020-01-08 10:15:00,90.19,90.22,90.15,90.17,13191.0,72.3196,72.3436,72.2875,72.3035,13191.0
2020-01-08 10:20:00,90.15,90.25,90.14,90.14,19728.0,72.2875,72.3677,72.2795,72.2795,19728.0
2020-01-08 10:25:00,90.14,90.15,90.04,90.06,48440.0,72.2795,72.2875,72.1993,72.2153,48440.0
2020-01-08 10:30:00,90.06,90.09,89.96,89.97,44214.0,72.2153,72.2394,72.1352,72.1432,44214.0
2020-01-08 10:35:00,89.98,90.1,89.96,90.1,26471.0,72.1512,72.2474,72.1352,72.2474,26471.0
2020-01-08 10:40:00,90.08,90.11,90.02,90.04,12195.0,72.2314,72.2554,72.1833,72.1993,12195.0
2020-01-08 10:45:00,90.03,90.25,90.02,90.25,21979.0,72.1913,72.3677,72.1833,72.3677,21979.0
2020-01-08 10:50:00,90.24,90.31,90.16,90.16,13947.0,72.3597,72.4158,72.2955,72.2955,13947.0
2020-01-08 10:55:00,90.16,90.19,90.11,90.13,39658.0,72.2955,72.3196,72.2554,72.2715,39658.0
2020-01-08 11:00:00,90.13,90.26,90.12,90.21,15479.0,72.2715,72.3757,72.2635,72.3356,15479.0
2020-01-08 11:05:00,90.21,90.22,90.16,90.19,10584.0,72.3356,72.3436,72.2955,72.3196,10584.0
2020-01-08 11:10:00,90.19,90.24,90.18,90.24,12171.0,72.3196,72.3597,72.3116,72.3597,12171.0
2020-01-08 11:15:00,90.24,90.3,90.23,90.24,10455.0,72.3597,72.4078,72.3517,72.3597,10455.0
2020-01-08 11:20:00,90.23,90.3,90.23,90.27,13079.0,72.3517,72.4078,72.3517,72.3837,13079.0
2020-01-08 11:25:00,90.27,90.37,90.26,90.35,21153.0,72.3837,72.4639,72.3757,72.4479,21153.0
2020-01-08 11:30:00,90.35,90.42,90.3,90.39,14994.0,72.4479,72.504,72.4078,72.48,14994.0
2020-01-08 11:35:00,90.4,90.49,90.38,90.38,18850.0,72.488,72.5601,72.4719,72.4719,18850.0
2020-01-08 11:40:00,90.38,90.62,90.36,90.59,34770.0,72.4719,72.6644,72.4559,72.6403,34770.0
2020-01-08 11:45:00,90.58,90.61,90.54,90.56,17303.0,72.6323,72.6564,72.6002,72.6163,17303.0
2020-01-08 11:50:00,90.54,90.66,90.54,90.59,15718.0,72.6002,72.6965,72.6002,72.6403,15718.0
2020-01-08 11:55:00,90.59,90.59,90.54,90.57,11220.0,72.6403,72.6403,72.6002,72.6243,11220.0
2020-01-08 12:00:00,90.58,90.62,90.56,90.59,19091.0,72.6323,72.6644,72.6163,72.6403,19091.0
2020-01-08 12:05:00,90.59,90.62,90.54,90.58,11734.0,72.6403,72.6644,72.6002,72.6323,11734.0
2020-01-08 12:10:00,90.58,90.62,90.55,90.61,14065.0,72.6323,72.6644,72.6083,72.6564,14065.0
2020-01-08 12:15:00,90.6,90.66,90.59,90.66,14890.0,72.6483,72.6965,72.6403,72.6965,14890.0
2020-01-08 12:20:00,90.65,90.65,90.56,90.6,12965.0,72.6884,72.6884,72.6163,72.6483,12965.0
2020-01-08 12:25:00,90.59,90.59,90.49,90.53,16216.0,72.6403,72.6403,72.5601,72.5922,16216.0
2020-01-08 12:30:00,90.55,90.57,90.48,90.49,7418.0,72.6083,72.6243,72.5521,72.5601,7418.0
2020-01-08 12:35:00,90.49,90.57,90.49,90.53,6771.0,72.5601,72.6243,72.5601,72.5922,6771.0
2020-01-08 12:40:00,90.52,90.58,90.49,90.54,24574.0,72.5842,72.6323,72.5601,72.6002,24574.0
2020-01-08 12:45:00,90.54,90.59,90.52,90.56,8277.0,72.6002,72.6403,72.5842,72.6163,8277.0
2020-01-08 12:50:00,90.56,90.56,90.51,90.55,4853.0,72.6163,72.6163,72.5762,72.6083,4853.0
2020-01-08 12:55:00,90.56,90.61,90.54,90.57,12120.0,72.6163,72.6564,72.6002,72.6243,12120.0
2020-01-08 13:00:00,90.56,90.6,90.55,90.56,14737.0,72.6163,72.6483,72.6083,72.6163,14737.0
2020-01-08 13:05:00,90.56,90.56,90.51,90.53,9280.0,72.6163,72.6163,72.5762,72.5922,9280.0
2020-01-08 13:10:00,90.51,90.58,90.51,90.58,16154.0,72.5762,72.6323,72.5762,72.6323,16154.0
2020-01-08 13:15:00,90.55,90.57,90.52,90.54,14870.0,72.6083,72.6243,72.5842,72.6002,14870.0
2020-01-08 13:20:00,90.54,90.56,90.52,90.53,19747.0,72.6002,72.6163,72.5842,72.5922,19747.0
2020-01-08 13:25:00,90.53,90.57,90.52,90.55,19632.0,72.5922,72.6243,72.5842,72.6083,19632.0
2020-01-08 13:30:00,90.55,90.57,90.53,90.55,8647.0,72.6083,72.6243,72.5922,72.6083,8647.0
2020-01-08 13:35:00,90.55,90.65,90.55,90.64,23200.0,72.6083,72.6884,72.6083,72.6804,23200.0
2020-01-08 13:40:00,90.64,90.65,90.6,90.61,8942.0,72.6804,72.6884,72.6483,72.6564,8942.0
2020-01-08 13:45:00,90.62,90.62,90.54,90.54,15165.0,72.6644,72.6644,72.6002,72.6002,15165.0
2020-01-08 13:50:00,90.54,90.58,90.54,90.56,10546.0,72.6002,72.6323,72.6002,72.6163,10546.0
2020-01-08 13:55:00,90.56,90.62,90.55,90.57,9882.0,72.6163,72.6644,72.6083,72.6243,9882.0
2020-01-08 14:00:00,90.57,90.63,90.57,90.61,7189.0,72.6243,72.6724,72.6243,72.6564,7189.0
2020-01-08 14:05:00,90.61,90.66,90.61,90.65,7440.0,72.6564,72.6965,72.6564,72.6884,7440.0
2020-01-08 14:10:00,90.64,90.68,90.62,90.66,10536.0,72.6804,72.7125,72.6644,72.6965,10536.0
2020-01-08 14:15:00,90.66,90.74,90.65,90.73,14570.0,72.6965,72.7606,72.6884,72.7526,14570.0
2020-01-08 14:20:00,90.74,90.74,90.68,90.7,9661.0,72.7606,72.7606,72.7125,72.7285,9661.0
2020-01-08 14:25:00,90.7,90.72,90.66,90.68,12924.0,72.7285,72.7446,72.6965,72.7125,12924.0
2020-01-08 14:30:00,90.67,90.69,90.65,90.66,11037.0,72.7045,72.7205,72.6884,72.6965,11037.0
2020-01-08 14:35:00,90.67,90.7,90.65,90.69,9268.0,72.7045,72.7285,72.6884,72.7205,9268.0
2020-01-08 14:40:00,90.68,90.69,90.62,90.69,12409.0,72.7125,72.7205,72.6644,72.7205,12409.0
2020-01-08 14:45:00,90.69,90.76,90.66,90.71,17232.0,72.7205,72.7766,72.6965,72.7366,17232.0
2020-01-08 14:50:00,90.7,90.76,90.69,90.74,9874.0,72.7285,72.7766,72.7205,72.7606,9874.0
2020-01-08 14:55:00,90.72,90.79,90.71,90.79,12557.0,72.7446,72.8007,72.7366,72.8007,12557.0
2020-01-08 15:00:00,90.77,90.82,90.76,90.81,11075.0,72.7847,72.8248,72.7766,72.8167,11075.0
2020-01-08 15:05:00,90.8,90.87,90.8,90.85,19128.0,72.8087,72.8648,72.8087,72.8488,19128.0
2020-01-08 15:10:00,90.85,90.86,90.8,90.86,11644.0,72.8488,72.8568,72.8087,72.8568,11644.0
2020-01-08 15:15:00,90.85,90.86,90.75,90.76,10562.0,72.8488,72.8568,72.7686,72.7766,10562.0
2020-01-08 15:20:00,90.76,90.81,90.73,90.79,30421.0,72.7766,72.8167,72.7526,72.8007,30421.0
2020-01-08 15:25:00,90.8,90.83,90.79,90.81,16819.0,72.8087,72.8328,72.8007,72.8167,16819.0
2020-01-08 15:30:00,90.82,90.87,90.78,90.81,29220.0,72.8248,72.8648,72.7927,72.8167,29220.0
2020-01-08 15:35:00,90.81,90.81,90.73,90.78,22580.0,72.8167,72.8167,72.7526,72.7927,22580.0
2020-01-08 15:40:00,90.78,90.78,90.73,90.76,27454.0,72.7927,72.7927,72.7526,72.7766,27454.0
2020-01-08 15:45:00,90.74,90.76,90.58,90.58,58445.0,72.7606,72.7766,72.6323,72.6323,58445.0
2020-01-08 15:50:00,90.56,90.63,90.51,90.52,78397.0,72.6163,72.6724,72.5762,72.5842,78397.0
2020-01-08 15:55:00,90.51,90.52,90.38,90.41,155833.0,72.5762,72.5842,72.4719,72.496,155833.0
2020-01-09 09:30:00,90.28,90.43,90.08,90.43,51437.0,72.3918,72.512,72.2314,72.512,51437.0
2020-01-09 09:35:00,90.43,90.52,90.38,90.44,28452.0,72.512,72.5842,72.4719,72.52,28452.0
2020-01-09 09:40:00,90.43,90.48,90.35,90.35,11932.0,72.512,72.5521,72.4479,72.4479,11932.0
2020-01-09 09:45:00,90.34,90.39,90.27,90.39,10511.0,72.4399,72.48,72.3837,72.48,10511.0
2020-01-09 09:50:00,90.4,90.5,90.39,90.4,8649.0,72.488,72.5682,72.48,72.488,8649.0
2020-01-09 09:55:00,90.39,90.46,90.36,90.36,13181.0,72.48,72.5361,72.4559,72.4559,13181.0
2020-01-09 10:00:00,90.37,90.46,90.37,90.39,14514.0,72.4639,72.5361,72.4639,72.48,14514.0
2020-01-09 10:05:00,90.39,90.49,90.35,90.48,11390.0,72.48,72.5601,72.4479,72.5521,11390.0
2020-01-09 10:10:00,90.48,90.56,90.46,90.54,17936.0,72.5521,72.6163,72.5361,72.6002,17936.0
2020-01-09 10:15:00,90.53,90.54,90.47,90.51,14705.0,72.5922,72.6002,72.5441,72.5762,14705.0
2020-01-09 10:20:00,90.53,90.55,90.49,90.52,22185.0,72.5922,72.6083,72.5601,72.5842,22185.0
2020-01-09 10:25:00,90.52,90.57,90.52,90.57,11822.0,72.5842,72.6243,72.5842,72.6243,11822.0
2020-01-09 10:30:00,90.57,90.57,90.49,90.52,8505.0,72.6243,72.6243,72.5601,72.5842,8505.0
2020-01-09 10:35:00,90.52,90.55,90.5,90.5,8405.0,72.5842,72.6083,72.5682,72.5682,8405.0
2020-01-09 10:40:00,90.5,90.57,90.49,90.55,14693.0,72.5682,72.6243,72.5601,72.6083,14693.0
2020-01-09 10:45:00,90.55,90.58,90.5,90.53,11219.0,72.6083,72.6323,72.5682,72.5922,11219.0
2020-01-09 10:50:00,90.51,90.51,90.41,90.47,9184.0,72.5762,72.5762,72.496,72.5441,9184.0
2020-01-09 10:55:00,90.48,90.5,90.44,90.46,6662.0,72.5521,72.5682,72.52,72.5361,6662.0
2020-01-09 11:00:00,90.46,90.5,90.36,90.36,12769.0,72.5361,72.5682,72.4559,72.4559,12769.0
2020-01-09 11:05:00,90.36,90.39,90.35,90.36,7903.0,72.4559,72.48,72.4479,72.4559,7903.0
2020-01-09 11:10:00,90.37,90.41,90.34,90.35,8015.0,72.4639,72.496,72.4399,72.4479,8015.0
2020-01-09 11:15:00,90.34,90.38,90.32,90.37,10746.0,72.4399,72.4719,72.4238,72.4639,10746.0
2020-01-09 11:20:00,90.35,90.43,90.33,90.38,38712.0,72.4479,72.512,72.4318,72.4719,38712.0
2020-01-09 11:25:00,90.39,90.47,90.39,90.47,23158.0,72.48,72.5441,72.48,72.5441,23158.0
2020-01-09 11:30:00,90.45,90.47,90.41,90.47,5663.0,72.5281,72.5441,72.496,72.5441,5663.0
2020-01-09 11:35:00,90.45,90.48,90.42,90.48,19785.0,72.5281,72.5521,72.504,72.5521,19785.0
2020-01-09 11:40:00,90.47,90.5,90.38,90.39,12326.0,72.5441,72.5682,72.4719,72.48,12326.0
2020-01-09 11:45:00,90.38,90.41,90.34,90.35,7023.0,72.4719,72.496,72.4399,72.4479,7023.0
2020-01-09 11:50:00,90.36,90.42,90.36,90.41,9968.0,72.4559,72.504,72.4559,72.496,9968.0
2020-01-09 11:55:00,90.42,90.42,90.37,90.4,10306.0,72.504,72.504,72.4639,72.488,10306.0
2020-01-09 12:00:00,90.41,90.51,90.41,90.48,11786.0,72.496,72.5762,72.496,72.5521,11786.0
2020-01-09 12:05:00,90.49,90.53,90.48,90.51,11596.0,72.5601,72.5922,72.5521,72.5762,11596.0
2020-01-09 12:10:00,90.51,90.53,90.48,90.51,10533.0,72.5762,72.5922,72.5521,72.5762,10533.0
2020-01-09 12:15:00,90.51,90.57,90.47,90.55,10542.0,72.5762,72.6243,72.5441,72.6083,10542.0
2020-01-09 12:20:00,90.56,90.59,90.51,90.54,12818.0,72.6163,72.6403,72.5762,72.6002,12818.0
2020-01-09 12:25:00,90.53,90.55,90.47,90.53,7367.0,72.5922,72.6083,72.5441,72.5922,7367.0
2020-01-09 12:30:00,90.53,90.6,90.51,90.57,10026.0,72.5922,72.6483,72.5762,72.6243,10026.0
2020-01-09 12:35:00,90.58,90.63,90.58,90.62,7986.0,72.6323,72.6724,72.6323,72.6644,7986.0
2020-01-09 12:40:00,90.62,90.71,90.6,90.7,13089.0,72.6644,72.7366,72.6483,72.7285,13089.0
2020-01-09 12:45:00,90.7,90.71,90.66,90.7,8314.0,72.7285,72.7366,72.6965,72.7285,8314.0
2020-01-09 12:50:00,90.7,90.71,90.68,90.7,3916.0,72.7285,72.7366,72.7125,72.7285,3916.0
2020-01-09 12:55:00,90.69,90.71,90.66,90.69,7342.0,72.7205,72.7366,72.6965,72.7205,7342.0
2020-01-09 13:00:00,90.7,90.71,90.65,90.65,6545.0,72.7285,72.7366,72.6884,72.6884,6545.0
2020-01-09 13:05:00,90.66,90.68,90.62,90.68,4292.0,72.6965,72.7125,72.6644,72.7125,4292.0
2020-01-09 13:10:00,90.67,90.67,90.6,90.6,12275.0,72.7045,72.7045,72.6483,72.6483,12275.0
2020-01-09 13:15:00,90.6,90.6,90.54,90.54,7714.0,72.6483,72.6483,72.6002,72.6002,7714.0
2020-01-09 13:20:00,90.54,90.55,90.48,90.5,11133.0,72.6002,72.6083,72.5521,72.5682,11133.0
2020-01-09 13:25:00,90.5,90.57,90.48,90.57,7689.0,72.5682,72.6243,72.5521,72.6243,7689.0
2020-01-09 13:30:00,90.57,90.59,90.55,90.57,6035.0,72.6243,72.6403,72.6083,72.6243,6035.0
2020-01-09 13:35:00,90.57,90.59,90.5,90.58,70423.0,72.6243,72.6403,72.5682,72.6323,70423.0
2020-01-09 13:40:00,90.59,90.62,90.58,90.61,9113.0,72.6403,72.6644,72.6323,72.6564,9113.0
2020-01-09 13:45:00,90.61,90.63,90.59,90.62,9826.0,72.6564,72.6724,72.6403,72.6644,9826.0
2020-01-09 13:50:00,90.61,90.64,90.6,90.6,10202.0,72.6564,72.6804,72.6483,72.6483,10202.0
2020-01-09 13:55:00,90.61,90.63,90.6,90.62,5745.0,72.6564,72.6724,72.6483,72.6644,5745.0
2020-01-09 14:00:00,90.62,90.7,90.62,90.68,11268.0,72.6644,72.7285,72.6644,72.7125,11268.0
2020-01-09 14:05:00,90.69,90.69,90.59,90.63,7169.0,72.7205,72.7205,72.6403,72.6724,7169.0
2020-01-09 14:10:00,90.62,90.68,90.61,90.68,8068.0,72.6644,72.7125,72.6564,72.7125,8068.0
2020-01-09 14:15:00,90.67,90.7,90.66,90.69,7246.0,72.7045,72.7285,72.6965,72.7205,7246.0
2020-01-09 14:20:00,90.68,90.71,90.66,90.68,7967.0,72.7125,72.7366,72.6965,72.7125,7967.0
2020-01-09 14:25:00,90.69,90.73,90.64,90.68,19687.0,72.7205,72.7526,72.6804,72.7125,19687.0
2020-01-09 14:30:00,90.66,90.73,90.66,90.72,7726.0,72.6965,72.7526,72.6965,72.7446,7726.0
2020-01-09 14:35:00,90.72,90.73,90.61,90.66,12768.0,72.7446,72.7526,72.6564,72.6965,12768.0
2020-01-09 14:40:00,90.65,90.7,90.65,90.7,6233.0,72.6884,72.7285,72.6884,72.7285,6233.0
2020-01-09 14:45:00,90.7,90.72,90.68,90.7,5728.0,72.7285,72.7446,72.7125,72.7285,5728.0
2020-01-09 14:50:00,90.69,90.72,90.69,90.71,5042.0,72.7205,72.7446,72.7205,72.7366,5042.0
2020-01-09 14:55:00,90.71,90.75,90.71,90.72,9957.0,72.7366,72.7686,72.7366,72.7446,9957.0
2020-01-09 15:00:00,90.72,90.74,90.69,90.7,8236.0,72.7446,72.7606,72.7205,72.7285,8236.0
2020-01-09 15:05:00,90.7,90.71,90.67,90.7,8867.0,72.7285,72.7366,72.7045,72.7285,8867.0
2020-01-09 15:10:00,90.7,90.71,90.65,90.68,10195.0,72.7285,72.7366,72.6884,72.7125,10195.0
2020-01-09 15:15:00,90.67,90.69,90.63,90.69,13938.0,72.7045,72.7205,72.6724,72.7205,13938.0
2020-01-09 15:20:00,90.69,90.7,90.66,90.68,13610.0,72.7205,72.7285,72.6965,72.7125,13610.0
2020-01-09 15:25:00,90.68,90.7,90.65,90.68,11779.0,72.7125,72.7285,72.6884,72.7125,11779.0
2020-01-09 15:30:00,90.69,90.73,90.65,90.67,19062.0,72.7205,72.7526,72.6884,72.7045,19062.0
2020-01-09 15:35:00,90.67,90.67,90.6,90.65,20573.0,72.7045,72.7045,72.6483,72.6884,20573.0
2020-01-09 15:40:00,90.67,90.69,90.63,90.68,14050.0,72.7045,72.7205,72.6724,72.7125,14050.0
2020-01-09 15:45:00,90.69,90.7,90.65,90.68,23284.0,72.7205,72.7285,72.6884,72.7125,23284.0
2020-01-09 15:50:00,90.68,90.74,90.66,90.66,67713.0,72.7125,72.7606,72.6965,72.6965,67713.0
2020-01-09 15:55:00,90.67,90.78,90.6,90.62,251126.0,72.7045,72.7927,72.6483,72.6644,251126.0
2020-01-10 09:30:00,90.88,91.2,90.88,91.06,62399.0,72.8729,73.1295,72.8729,73.0172,62399.0
2020-01-10 09:35:00,91.08,91.23,91.06,91.23,64510.0,73.0332,73.1535,73.0172,73.1535,64510.0
2020-01-10 09:40:00,91.22,91.22,90.86,90.87,52913.0,73.1455,73.1455,72.8568,72.8648,52913.0
2020-01-10 09:45:00,90.89,90.9,90.75,90.77,24872.0,72.8809,72.8889,72.7686,72.7847,24872.0
2020-01-10 09:50:00,90.77,90.95,90.76,90.88,23073.0,72.7847,72.929,72.7766,72.8729,23073.0
2020-01-10 09:55:00,90.91,90.91,90.81,90.88,11123.0,72.8969,72.8969,72.8167,72.8729,11123.0
2020-01-10 10:00:00,90.9,91.02,90.9,90.94,32948.0,72.8889,72.9851,72.8889,72.921,32948.0
2020-01-10 10:05:00,90.93,90.97,90.91,90.96,15744.0,72.913,72.945,72.8969,72.937,15744.0
2020-01-10 10:10:00,90.96,90.96,90.9,90.95,29525.0,72.937,72.937,72.8889,72.929,29525.0
2020-01-10 10:15:00,90.95,90.98,90.88,90.94,18867.0,72.929,72.9531,72.8729,72.921,18867.0
2020-01-10 10:20:00,90.94,90.97,90.91,90.92,16356.0,72.921,72.945,72.8969,72.9049,16356.0
2020-01-10 10:25:00,90.93,90.94,90.88,90.88,16218.0,72.913,72.921,72.8729,72.8729,16218.0
2020-01-10 10:30:00,90.87,90.98,90.85,90.95,26649.0,72.8648,72.9531,72.8488,72.929,26649.0
2020-01-10 10:35:00,90.94,90.96,90.9,90.93,38246.0,72.921,72.937,72.8889,72.913,38246.0
2020-01-10 10:40:00,90.92,90.95,90.9,90.93,27897.0,72.9049,72.929,72.8889,72.913,27897.0
2020-01-10 10:45:00,90.94,91.05,90.93,91.03,24751.0,72.921,73.0092,72.913,72.9931,24751.0
2020-01-10 10:50:00,91.04,91.1,91.03,91.08,18093.0,73.0012,73.0493,72.9931,73.0332,18093.0
2020-01-10 10:55:00,91.08,91.09,91.0,91.0,25102.0,73.0332,73.0413,72.9691,72.9691,25102.0
2020-01-10 11:00:00,91.0,91.01,90.91,90.92,25600.0,72.9691,72.9771,72.8969,72.9049,25600.0
2020-01-10 11:05:00,90.92,90.97,90.85,90.97,37040.0,72.9049,72.945,72.8488,72.945,37040.0
2020-01-10 11:10:00,90.98,91.03,90.97,91.02,27082.0,72.9531,72.9931,72.945,72.9851,27082.0
2020-01-10 11:15:00,91.02,91.06,90.97,90.97,28606.0,72.9851,73.0172,72.945,72.945,28606.0
2020-01-10 11:20:00,90.96,91.01,90.95,90.95,37015.0,72.937,72.9771,72.929,72.929,37015.0
2020-01-10 11:25:00,90.95,91.01,90.94,90.96,22136.0,72.929,72.9771,72.921,72.937,22136.0
2020-01-10 11:30:00,90.95,91.0,90.92,90.98,29475.0,72.929,72.9691,72.9049,72.9531,29475.0
2020-01-10 11:35:00,90.98,91.0,90.92,90.93,17590.0,72.9531,72.9691,72.9049,72.913,17590.0
2020-01-10 11:40:00,90.93,90.94,90.86,90.9,13061.0,72.913,72.921,72.8568,72.8889,13061.0
2020-01-10 11:45:00,90.9,90.9,90.83,90.86,15726.0,72.8889,72.8889,72.8328,72.8568,15726.0
2020-01-10 11:50:00,90.85,90.89,90.82,90.82,11257.0,72.8488,72.8809,72.8248,72.8248,11257.0
2020-01-10 11:55:00,90.83,90.83,90.76,90.77,15984.0,72.8328,72.8328,72.7766,72.7847,15984.0
2020-01-10 12:00:00,90.77,90.84,90.75,90.83,17919.0,72.7847,72.8408,72.7686,72.8328,17919.0
2020-01-10 12:05:00,90.83,90.89,90.8,90.81,16349.0,72.8328,72.8809,72.8087,72.8167,16349.0
2020-01-10 12:10:00,90.81,90.82,90.75,90.78,14860.0,72.8167,72.8248,72.7686,72.7927,14860.0
2020-01-10 12:15:00,90.77,90.8,90.73,90.73,11975.0,72.7847,72.8087,72.7526,72.7526,11975.0
2020-01-10 12:20:00,90.73,90.73,90.69,90.69,9065.0,72.7526,72.7526,72.7205,72.7205,9065.0
2020-01-10 12:25:00,90.69,90.73,90.64,90.7,33212.0,72.7205,72.7526,72.6804,72.7285,33212.0
2020-01-10 12:30:00,90.7,90.71,90.62,90.62,12284.0,72.7285,72.7366,72.6644,72.6644,12284.0
2020-01-10 12:35:00,90.62,90.76,90.62,90.75,10174.0,72.6644,72.7766,72.6644,72.7686,10174.0
2020-01-10 12:40:00,90.74,90.76,90.71,90.75,9108.0,72.7606,72.7766,72.7366,72.7686,9108.0
2020-01-10 12:45:00,90.75,90.76,90.73,90.75,20287.0,72.7686,72.7766,72.7526,72.7686,20287.0
2020-01-10 12:50:00,90.74,90.78,90.74,90.78,37519.0,72.7606,72.7927,72.7606,72.7927,37519.0
2020-01-10 12:55:00,90.79,90.79,90.67,90.67,14730.0,72.8007,72.8007,72.7045,72.7045,14730.0
2020-01-10 13:00:00,90.68,90.7,90.65,90.69,10231.0,72.7125,72.7285,72.6884,72.7205,10231.0
2020-01-10 13:05:00,90.68,90.68,90.65,90.66,9414.0,72.7125,72.7125,72.6884,72.6965,9414.0
2020-01-10 13:10:00,90.65,90.7,90.64,90.69,12138.0,72.6884,72.7285,72.6804,72.7205,12138.0
2020-01-10 13:15:00,90.69,90.78,90.68,90.74,9641.0,72.7205,72.7927,72.7125,72.7606,9641.0
2020-01-10 13:20:00,90.75,90.8,90.73,90.79,10870.0,72.7686,72.8087,72.7526,72.8007,10870.0
2020-01-10 13:25:00,90.79,90.8,90.72,90.73,12802.0,72.8007,72.8087,72.7446,72.7526,12802.0
2020-01-10 13:30:00,90.73,90.74,90.65,90.67,15518.0,72.7526,72.7606,72.6884,72.7045,15518.0
2020-01-10 13:35:00,90.66,90.69,90.64,90.68,14732.0,72.6965,72.7205,72.6804,72.7125,14732.0
2020-01-10 13:40:00,90.67,90.67,90.62,90.64,8543.0,72.7045,72.7045,72.6644,72.6804,8543.0
2020-01-10 13:45:00,90.64,90.64,90.57,90.58,10744.0,72.6804,72.6804,72.6243,72.6323,10744.0
2020-01-10 13:50:00,90.58,90.61,90.54,90.55,14000.0,72.6323,72.6564,72.6002,72.6083,14000.0
2020-01-10 13:55:00,90.55,90.56,90.54,90.55,16103.0,72.6083,72.6163,72.6002,72.6083,16103.0
2020-01-10 14:00:00,90.54,90.57,90.49,90.5,17674.0,72.6002,72.6243,72.5601,72.5682,17674.0
2020-01-10 14:05:00,90.5,90.51,90.48,90.49,21253.0,72.5682,72.5762,72.5521,72.5601,21253.0
2020-01-10 14:10:00,90.49,90.5,90.46,90.47,16450.0,72.5601,72.5682,72.5361,72.5441,16450.0
2020-01-10 14:15:00,90.46,90.48,90.4,90.43,20717.0,72.5361,72.5521,72.488,72.512,20717.0
2020-01-10 14:20:00,90.43,90.47,90.41,90.44,22771.0,72.512,72.5441,72.496,72.52,22771.0
2020-01-10 14:25:00,90.44,90.5,90.42,90.48,32753.0,72.52,72.5682,72.504,72.5521,32753.0
2020-01-10 14:30:00,90.49,90.54,90.43,90.54,17904.0,72.5601,72.6002,72.512,72.6002,17904.0
2020-01-10 14:35:00,90.55,90.57,90.5,90.54,16128.0,72.6083,72.6243,72.5682,72.6002,16128.0
2020-01-10 14:40:00,90.54,90.6,90.53,90.58,14593.0,72.6002,72.6483,72.5922,72.6323,14593.0
2020-01-10 14:45:00,90.59,90.62,90.56,90.61,13935.0,72.6403,72.6644,72.6163,72.6564,13935.0
2020-01-10 14:50:00,90.61,90.62,90.56,90.57,13205.0,72.6564,72.6644,72.6163,72.6243,13205.0
2020-01-10 14:55:00,90.56,90.66,90.56,90.64,13050.0,72.6163,72.6965,72.6163,72.6804,13050.0
2020-01-10 15:00:00,90.64,90.64,90.56,90.6,16026.0,72.6804,72.6804,72.6163,72.6483,16026.0
2020-01-10 15:05:00,90.6,90.61,90.53,90.55,16795.0,72.6483,72.6564,72.5922,72.6083,16795.0
2020-01-10 15:10:00,90.56,90.59,90.54,90.57,15047.0,72.6163,72.6403,72.6002,72.6243,15047.0
2020-01-10 15:15:00,90.57,90.6,90.57,90.58,35433.0,72.6243,72.6483,72.6243,72.6323,35433.0
2020-01-10 15:20:00,90.59,90.63,90.57,90.61,31574.0,72.6403,72.6724,72.6243,72.6564,31574.0
2020-01-10 15:25:00,90.6,90.63,90.54,90.61,14866.0,72.6483,72.6724,72.6002,72.6564,14866.0
2020-01-10 15:30:00,90.61,90.62,90.5,90.51,38187.0,72.6564,72.6644,72.5682,72.5762,38187.0
2020-01-10 15:35:00,90.5,90.51,90.45,90.46,56905.0,72.5682,72.5762,72.5281,72.5361,56905.0
2020-01-10 15:40:00,90.46,90.5,90.41,90.48,50016.0,72.5361,72.5682,72.496,72.5521,50016.0
2020-01-10 15:45:00,90.49,90.5,90.38,90.38,54850.0,72.5601,72.5682,72.4719,72.4719,54850.0
2020-01-10 15:50:00,90.38,90.44,90.37,90.4,94716.0,72.4719,72.52,72.4639,72.488,94716.0
2020-01-10 15:55:00,90.4,90.46,90.37,90.43,204666.0,72.488,72.5361,72.4639,72.512,204666.0
2020-01-13 09:30:00,90.5,90.8,90.5,90.79,53672.0,72.5682,72.8087,72.5682,72.8007,53672.0
2020-01-13 09:35:00,90.78,90.88,90.76,90.76,36196.0,72.7927,72.8729,72.7766,72.7766,36196.0
2020-01-13 09:40:00,90.77,90.96,90.76,90.93,15205.0,72.7847,72.937,72.7766,72.913,15205.0
2020-01-13 09:45:00,90.94,91.05,90.93,91.02,10968.0,72.921,73.0092,72.913,72.9851,10968.0
2020-01-13 09:50:00,91.02,91.02,90.91,90.91,7861.0,72.9851,72.9851,72.8969,72.8969,7861.0
2020-01-13 09:55:00,90.89,90.98,90.87,90.9,12308.0,72.8809,72.9531,72.8648,72.8889,12308.0
2020-01-13 10:00:00,90.89,90.96,90.83,90.94,22713.0,72.8809,72.937,72.8328,72.921,22713.0
2020-01-13 10:05:00,90.93,90.93,90.81,90.9,16439.0,72.913,72.913,72.8167,72.8889,16439.0
2020-01-13 10:10:00,90.91,91.09,90.9,91.07,11059.0,72.8969,73.0413,72.8889,73.0252,11059.0
2020-01-13 10:15:00,91.06,91.07,90.99,91.03,13185.0,73.0172,73.0252,72.9611,72.9931,13185.0
2020-01-13 10:20:00,91.02,91.13,91.02,91.13,8895.0,72.9851,73.0733,72.9851,73.0733,8895.0
2020-01-13 10:25:00,91.13,91.15,91.04,91.11,12033.0,73.0733,73.0894,73.0012,73.0573,12033.0
2020-01-13 10:30:00,91.1,91.24,91.09,91.23,15244.0,73.0493,73.1615,73.0413,73.1535,15244.0
2020-01-13 10:35:00,91.23,91.28,91.19,91.24,15900.0,73.1535,73.1936,73.1214,73.1615,15900.0
2020-01-13 10:40:00,91.25,91.33,91.24,91.32,10444.0,73.1696,73.2337,73.1615,73.2257,10444.0
2020-01-13 10:45:00,91.33,91.34,91.17,91.17,17360.0,73.2337,73.2417,73.1054,73.1054,17360.0
2020-01-13 10:50:00,91.16,91.21,91.14,91.19,9346.0,73.0974,73.1375,73.0814,73.1214,9346.0
2020-01-13 10:55:00,91.19,91.29,91.19,91.25,10407.0,73.1214,73.2016,73.1214,73.1696,10407.0
2020-01-13 11:00:00,91.25,91.26,91.19,91.23,10822.0,73.1696,73.1776,73.1214,73.1535,10822.0
2020-01-13 11:05:00,91.24,91.29,91.21,91.27,9624.0,73.1615,73.2016,73.1375,73.1856,9624.0
2020-01-13 11:10:00,91.26,91.26,91.19,91.25,8826.0,73.1776,73.1776,73.1214,73.1696,8826.0
2020-01-13 11:15:00,91.24,91.26,91.15,91.15,15370.0,73.1615,73.1776,73.0894,73.0894,15370.0
2020-01-13 11:20:00,91.15,91.15,91.09,91.12,33201.0,73.0894,73.0894,73.0413,73.0653,33201.0
2020-01-13 11:25:00,91.12,91.17,91.06,91.09,49830.0,73.0653,73.1054,73.0172,73.0413,49830.0
2020-01-13 11:30:00,91.08,91.08,91.01,91.05,13190.0,73.0332,73.0332,72.9771,73.0092,13190.0
2020-01-13 11:35:00,91.05,91.11,91.04,91.11,27773.0,73.0092,73.0573,73.0012,73.0573,27773.0
2020-01-13 11:40:00,91.12,91.16,91.11,91.16,5103.0,73.0653,73.0974,73.0573,73.0974,5103.0
2020-01-13 11:45:00,91.15,91.17,91.14,91.17,4550.0,73.0894,73.1054,73.0814,73.1054,4550.0
2020-01-13 11:50:00,91.15,91.17,91.08,91.09,10581.0,73.0894,73.1054,73.0332,73.0413,10581.0
2020-01-13 11:55:00,91.07,91.08,91.02,91.04,6459.0,73.0252,73.0332,72.9851,73.0012,6459.0
2020-01-13 12:00:00,91.04,91.06,90.98,91.0,21182.0,73.0012,73.0172,72.9531,72.9691,21182.0
2020-01-13 12:05:00,91.0,91.04,90.98,91.01,7651.0,72.9691,73.0012,72.9531,72.9771,7651.0
2020-01-13 12:10:00,91.0,91.02,90.99,91.0,4340.0,72.9691,72.9851,72.9611,72.9691,4340.0
2020-01-13 12:15:00,91.0,91.03,90.98,90.99,21287.0,72.9691,72.9931,72.9531,72.9611,21287.0
2020-01-13 12:20:00,91.0,91.02,90.99,91.01,7118.0,72.9691,72.9851,72.9611,72.9771,7118.0
2020-01-13 12:25:00,91.01,91.02,90.99,91.0,8657.0,72.9771,72.9851,72.9611,72.9691,8657.0
2020-01-13 12:30:00,91.0,91.02,90.99,91.01,9588.0,72.9691,72.9851,72.9611,72.9771,9588.0
2020-01-13 12:35:00,91.0,91.1,90.99,91.1,6818.0,72.9691,73.0493,72.9611,73.0493,6818.0
2020-01-13 12:40:00,91.1,91.15,91.08,91.09,9536.0,73.0493,73.0894,73.0332,73.0413,9536.0
2020-01-13 12:45:00,91.09,91.12,91.08,91.11,3717.0,73.0413,73.0653,73.0332,73.0573,3717.0
2020-01-13 12:50:00,91.1,91.1,91.07,91.1,9210.0,73.0493,73.0493,73.0252,73.0493,9210.0
2020-01-13 12:55:00,91.12,91.15,91.1,91.14,7734.0,73.0653,73.0894,73.0493,73.0814,7734.0
2020-01-13 13:00:00,91.13,91.26,91.13,91.25,4889.0,73.0733,73.1776,73.0733,73.1696,4889.0
2020-01-13 13:05:00,91.25,91.26,91.23,91.23,4553.0,73.1696,73.1776,73.1535,73.1535,4553.0
2020-01-13 13:10:00,91.23,91.24,91.2,91.2,5524.0,73.1535,73.1615,73.1295,73.1295,5524.0
2020-01-13 13:15:00,91.2,91.23,91.12,91.15,10729.0,73.1295,73.1535,73.0653,73.0894,10729.0
2020-01-13 13:20:00,91.15,91.15,91.06,91.08,8495.0,73.0894,73.0894,73.0172,73.0332,8495.0
2020-01-13 13:25:00,91.06,91.07,91.01,91.06,6551.0,73.0172,73.0252,72.9771,73.0172,6551.0
2020-01-13 13:30:00,91.06,91.07,91.02,91.03,5321.0,73.0172,73.0252,72.9851,72.9931,5321.0
2020-01-13 13:35:00,91.03,91.06,91.0,91.05,8786.0,72.9931,73.0172,72.9691,73.0092,8786.0
2020-01-13 13:40:00,91.05,91.05,91.0,91.04,10849.0,73.0092,73.0092,72.9691,73.0012,10849.0
2020-01-13 13:45:00,91.05,91.06,91.0,91.04,7394.0,73.0092,73.0172,72.9691,73.0012,7394.0
2020-01-13 13:50:00,91.05,91.07,91.02,91.02,9931.0,73.0092,73.0252,72.9851,72.9851,9931.0
2020-01-13 13:55:00,91.03,91.03,91.0,91.03,19227.0,72.9931,72.9931,72.9691,72.9931,19227.0
2020-01-13 14:00:00,91.02,91.09,90.98,91.02,19707.0,72.9851,73.0413,72.9531,72.9851,19707.0
2020-01-13 14:05:00,91.02,91.04,90.99,90.99,12824.0,72.9851,73.0012,72.9611,72.9611,12824.0
2020-01-13 14:10:00,90.99,91.0,90.98,90.99,40242.0,72.9611,72.9691,72.9531,72.9611,40242.0
2020-01-13 14:15:00,91.0,91.05,90.98,90.99,24758.0,72.9691,73.0092,72.9531,72.9611,24758.0
2020-01-13 14:20:00,91.0,91.13,90.99,91.08,18338.0,72.9691,73.0733,72.9611,73.0332,18338.0
2020-01-13 14:25:00,91.08,91.3,91.06,91.3,23504.0,73.0332,73.2096,73.0172,73.2096,23504.0
2020-01-13 14:30:00,91.3,91.4,91.3,91.39,24677.0,73.2096,73.2898,73.2096,73.2818,24677.0
2020-01-13 14:35:00,91.39,91.45,91.38,91.4,29437.0,73.2818,73.3299,73.2738,73.2898,29437.0
2020-01-13 14:40:00,91.4,91.48,91.35,91.48,34248.0,73.2898,73.354,73.2497,73.354,34248.0
2020-01-13 14:45:00,91.47,91.54,91.43,91.51,47229.0,73.346,73.4021,73.3139,73.378,47229.0
2020-01-13 14:50:00,91.51,91.51,91.45,91.48,27765.0,73.378,73.378,73.3299,73.354,27765.0
2020-01-13 14:55:00,91.47,91.5,91.43,91.46,22417.0,73.346,73.37,73.3139,73.3379,22417.0
2020-01-13 15:00:00,91.46,91.52,91.45,91.52,29118.0,73.3379,73.3861,73.3299,73.3861,29118.0
2020-01-13 15:05:00,91.51,91.55,91.48,91.52,30348.0,73.378,73.4101,73.354,73.3861,30348.0
2020-01-13 15:10:00,91.52,91.54,91.46,91.48,28232.0,73.3861,73.4021,73.3379,73.354,28232.0
2020-01-13 15:15:00,91.48,91.48,91.4,91.43,36812.0,73.354,73.354,73.2898,73.3139,36812.0
2020-01-13 15:20:00,91.43,91.5,91.41,91.45,30909.0,73.3139,73.37,73.2979,73.3299,30909.0
2020-01-13 15:25:00,91.45,91.48,91.42,91.45,31155.0,73.3299,73.354,73.3059,73.3299,31155.0
2020-01-13 15:30:00,91.45,91.45,91.33,91.37,29170.0,73.3299,73.3299,73.2337,73.2658,29170.0
2020-01-13 15:35:00,91.37,91.37,91.25,91.31,32453.0,73.2658,73.2658,73.1696,73.2177,32453.0
2020-01-13 15:40:00,91.31,91.32,91.23,91.25,28927.0,73.2177,73.2257,73.1535,73.1696,28927.0
2020-01-13 15:45:00,91.25,91.27,91.15,91.16,56319.0,73.1696,73.1856,73.0894,73.0974,56319.0
2020-01-13 15:50:00,91.15,91.19,91.11,91.13,82618.0,73.0894,73.1214,73.0573,73.0733,82618.0
2020-01-13 15:55:00,91.12,91.24,91.08,91.24,182038.0,73.0653,73.1615,73.0332,73.1615,182038.0
2020-01-14 09:30:00,91.16,91.31,91.08,91.13,48532.0,73.0974,73.2177,73.0332,73.0733,48532.0
2020-01-14 09:35:00,91.11,91.23,91.08,91.19,24382.0,73.0573,73.1535,73.0332,73.1214,24382.0
2020-01-14 09:40:00,91.2,91.39,91.17,91.39,36551.0,73.1295,73.2818,73.1054,73.2818,36551.0
2020-01-14 09:45:00,91.4,91.44,91.23,91.25,14767.0,73.2898,73.3219,73.1535,73.1696,14767.0
2020-01-14 09:50:00,91.25,91.28,91.16,91.2,14383.0,73.1696,73.1936,73.0974,73.1295,14383.0
2020-01-14 09:55:00,91.21,91.27,91.1,91.13,9544.0,73.1375,73.1856,73.0493,73.0733,9544.0
2020-01-14 10:00:00,91.13,91.13,90.82,90.88,33276.0,73.0733,73.0733,72.8248,72.8729,33276.0
2020-01-14 10:05:00,90.87,90.87,90.68,90.72,41899.0,72.8648,72.8648,72.7125,72.7446,41899.0
2020-01-14 10:10:00,90.7,90.91,90.7,90.86,26661.0,72.7285,72.8969,72.7285,72.8568,26661.0
2020-01-14 10:15:00,90.84,90.88,90.77,90.79,12571.0,72.8408,72.8729,72.7847,72.8007,12571.0
2020-01-14 10:20:00,90.78,90.86,90.77,90.86,7780.0,72.7927,72.8568,72.7847,72.8568,7780.0
2020-01-14 10:25:00,90.82,90.93,90.8,90.91,8849.0,72.8248,72.913,72.8087,72.8969,8849.0
2020-01-14 10:30:00,90.91,90.92,90.86,90.86,11422.0,72.8969,72.9049,72.8568,72.8568,11422.0
2020-01-14 10:35:00,90.87,90.91,90.83,90.85,8670.0,72.8648,72.8969,72.8328,72.8488,8670.0
2020-01-14 10:40:00,90.85,90.85,90.78,90.78,24201.0,72.8488,72.8488,72.7927,72.7927,24201.0
2020-01-14 10:45:00,90.78,90.82,90.77,90.81,21019.0,72.7927,72.8248,72.7847,72.8167,21019.0
2020-01-14 10:50:00,90.81,90.87,90.77,90.87,21902.0,72.8167,72.8648,72.7847,72.8648,21902.0
2020-01-14 10:55:00,90.87,90.91,90.85,90.85,8749.0,72.8648,72.8969,72.8488,72.8488,8749.0
2020-01-14 11:00:00,90.85,90.94,90.84,90.91,13523.0,72.8488,72.921,72.8408,72.8969,13523.0
2020-01-14 11:05:00,90.9,90.93,90.87,90.87,13076.0,72.8889,72.913,72.8648,72.8648,13076.0
2020-01-14 11:10:00,90.87,90.87,90.81,90.85,8746.0,72.8648,72.8648,72.8167,72.8488,8746.0
2020-01-14 11:15:00,90.84,90.87,90.81,90.82,7820.0,72.8408,72.8648,72.8167,72.8248,7820.0
2020-01-14 11:20:00,90.81,90.82,90.73,90.74,15489.0,72.8167,72.8248,72.7526,72.7606,15489.0
2020-01-14 11:25:00,90.74,90.79,90.7,90.76,11711.0,72.7606,72.8007,72.7285,72.7766,11711.0
2020-01-14 11:30:00,90.75,90.77,90.72,90.73,11122.0,72.7686,72.7847,72.7446,72.7526,11122.0
2020-01-14 11:35:00,90.73,90.76,90.51,90.51,52480.0,72.7526,72.7766,72.5762,72.5762,52480.0
2020-01-14 11:40:00,90.51,90.62,90.5,90.6,17590.0,72.5762,72.6644,72.5682,72.6483,17590.0
2020-01-14 11:45:00,90.58,90.61,90.55,90.58,16325.0,72.6323,72.6564,72.6083,72.6323,16325.0
2020-01-14 11:50:00,90.58,90.62,90.57,90.61,21104.0,72.6323,72.6644,72.6243,72.6564,21104.0
2020-01-14 11:55:00,90.6,90.62,90.57,90.6,12445.0,72.6483,72.6644,72.6243,72.6483,12445.0
2020-01-14 12:00:00,90.6,90.74,90.6,90.7,14552.0,72.6483,72.7606,72.6483,72.7285,14552.0
2020-01-14 12:05:00,90.71,90.72,90.68,90.7,10860.0,72.7366,72.7446,72.7125,72.7285,10860.0
2020-01-14 12:10:00,90.7,90.78,90.69,90.74,9028.0,72.7285,72.7927,72.7205,72.7606,9028.0
2020-01-14 12:15:00,90.74,90.8,90.73,90.75,10676.0,72.7606,72.8087,72.7526,72.7686,10676.0
2020-01-14 12:20:00,90.73,90.84,90.72,90.82,6473.0,72.7526,72.8408,72.7446,72.8248,6473.0
2020-01-14 12:25:00,90.83,90.83,90.78,90.79,7823.0,72.8328,72.8328,72.7927,72.8007,7823.0
2020-01-14 12:30:00,90.79,90.84,90.79,90.81,14133.0,72.8007,72.8408,72.8007,72.8167,14133.0
2020-01-14 12:35:00,90.83,90.83,90.8,90.83,9773.0,72.8328,72.8328,72.8087,72.8328,9773.0
2020-01-14 12:40:00,90.82,90.86,90.78,90.78,31446.0,72.8248,72.8568,72.7927,72.7927,31446.0
2020-01-14 12:45:00,90.8,90.87,90.8,90.85,6511.0,72.8087,72.8648,72.8087,72.8488,6511.0
2020-01-14 12:50:00,90.86,90.92,90.86,90.88,7544.0,72.8568,72.9049,72.8568,72.8729,7544.0
2020-01-14 12:55:00,90.88,90.89,90.84,90.84,4526.0,72.8729,72.8809,72.8408,72.8408,4526.0
2020-01-14 13:00:00,90.85,90.86,90.83,90.84,4432.0,72.8488,72.8568,72.8328,72.8408,4432.0
2020-01-14 13:05:00,90.84,90.85,90.82,90.83,7643.0,72.8408,72.8488,72.8248,72.8328,7643.0
2020-01-14 13:10:00,90.82,90.85,90.81,90.84,4348.0,72.8248,72.8488,72.8167,72.8408,4348.0
2020-01-14 13:15:00,90.84,90.85,90.78,90.79,11697.0,72.8408,72.8488,72.7927,72.8007,11697.0
2020-01-14 13:20:00,90.78,90.79,90.77,90.77,9442.0,72.7927,72.8007,72.7847,72.7847,9442.0
2020-01-14 13:25:00,90.77,90.8,90.76,90.78,11057.0,72.7847,72.8087,72.7766,72.7927,11057.0
2020-01-14 13:30:00,90.77,90.79,90.74,90.74,11210.0,72.7847,72.8007,72.7606,72.7606,11210.0
2020-01-14 13:35:00,90.74,90.75,90.65,90.69,25472.0,72.7606,72.7686,72.6884,72.7205,25472.0
2020-01-14 13:40:00,90.69,90.74,90.67,90.69,10777.0,72.7205,72.7606,72.7045,72.7205,10777.0
2020-01-14 13:45:00,90.7,90.8,90.69,90.8,10269.0,72.7285,72.8087,72.7205,72.8087,10269.0
2020-01-14 13:50:00,90.79,90.85,90.77,90.84,6032.0,72.8007,72.8488,72.7847,72.8408,6032.0
2020-01-14 13:55:00,90.84,90.95,90.83,90.91,19036.0,72.8408,72.929,72.8328,72.8969,19036.0
2020-01-14 14:00:00,90.92,90.99,90.89,90.98,11792.0,72.9049,72.9611,72.8809,72.9531,11792.0
2020-01-14 14:05:00,90.99,91.0,90.95,90.95,14932.0,72.9611,72.9691,72.929,72.929,14932.0
2020-01-14 14:10:00,90.96,90.97,90.89,90.97,7160.0,72.937,72.945,72.8809,72.945,7160.0
2020-01-14 14:15:00,90.96,90.98,90.94,90.97,8202.0,72.937,72.9531,72.921,72.945,8202.0
2020-01-14 14:20:00,90.98,90.99,90.95,90.96,4695.0,72.9531,72.9611,72.929,72.937,4695.0
2020-01-14 14:25:00,90.97,90.97,90.9,90.9,4923.0,72.945,72.945,72.8889,72.8889,4923.0
2020-01-14 14:30:00,90.91,90.98,90.91,90.95,9694.0,72.8969,72.9531,72.8969,72.929,9694.0
2020-01-14 14:35:00,90.95,90.98,90.92,90.97,7361.0,72.929,72.9531,72.9049,72.945,7361.0
2020-01-14 14:40:00,90.96,90.96,90.92,90.93,8513.0,72.937,72.937,72.9049,72.913,8513.0
2020-01-14 14:45:00,90.94,90.95,90.91,90.92,6039.0,72.921,72.929,72.8969,72.9049,6039.0
2020-01-14 14:50:00,90.93,90.93,90.87,90.87,14662.0,72.913,72.913,72.8648,72.8648,14662.0
2020-01-14 14:55:00,90.88,90.88,90.82,90.84,15584.0,72.8729,72.8729,72.8248,72.8408,15584.0
2020-01-14 15:00:00,90.83,90.83,90.8,90.8,15639.0,72.8328,72.8328,72.8087,72.8087,15639.0
2020-01-14 15:05:00,90.8,90.82,90.79,90.79,12433.0,72.8087,72.8248,72.8007,72.8007,12433.0
2020-01-14 15:10:00,90.8,90.84,90.75,90.82,12856.0,72.8087,72.8408,72.7686,72.8248,12856.0
2020-01-14 15:15:00,90.82,90.87,90.81,90.87,13368.0,72.8248,72.8648,72.8167,72.8648,13368.0
2020-01-14 15:20:00,90.87,90.92,90.86,90.9,8194.0,72.8648,72.9049,72.8568,72.8889,8194.0
2020-01-14 15:25:00,90.91,90.91,90.83,90.87,14644.0,72.8969,72.8969,72.8328,72.8648,14644.0
2020-01-14 15:30:00,90.87,91.0,90.86,91.0,31959.0,72.8648,72.9691,72.8568,72.9691,31959.0
2020-01-14 15:35:00,91.0,91.09,90.99,91.04,62774.0,72.9691,73.0413,72.9611,73.0012,62774.0
2020-01-14 15:40:00,91.05,91.18,91.03,91.03,54272.0,73.0092,73.1134,72.9931,72.9931,54272.0
2020-01-14 15:45:00,91.03,91.12,90.97,91.09,56221.0,72.9931,73.0653,72.945,73.0413,56221.0
2020-01-14 15:50:00,91.09,91.1,91.0,91.06,95186.0,73.0413,73.0493,72.9691,73.0172,95186.0
2020-01-14 15:55:00,91.07,91.3,91.07,91.29,280376.0,73.0252,73.2096,73.0252,73.2016,280376.0
2020-01-15 09:30:00,91.54,91.74,91.36,91.74,66192.0,73.4021,73.5625,73.2578,73.5625,66192.0
2020-01-15 09:35:00,91.76,91.89,91.66,91.84,25620.0,73.5785,73.6827,73.4983,73.6427,25620.0
2020-01-15 09:40:00,91.85,91.97,91.79,91.79,20220.0,73.6507,73.7469,73.6026,73.6026,20220.0
2020-01-15 09:45:00,91.79,91.86,91.76,91.78,6485.0,73.6026,73.6587,73.5785,73.5945,6485.0
2020-01-15 09:50:00,91.74,91.85,91.7,91.85,13281.0,73.5625,73.6507,73.5304,73.6507,13281.0
2020-01-15 09:55:00,91.82,91.84,91.75,91.79,12151.0,73.6266,73.6427,73.5705,73.6026,12151.0
2020-01-15 10:00:00,91.8,91.85,91.73,91.77,14053.0,73.6106,73.6507,73.5544,73.5865,14053.0
2020-01-15 10:05:00,91.76,91.79,91.73,91.74,12071.0,73.5785,73.6026,73.5544,73.5625,12071.0
2020-01-15 10:10:00,91.74,91.8,91.73,91.76,10638.0,73.5625,73.6106,73.5544,73.5785,10638.0
2020-01-15 10:15:00,91.78,91.81,91.76,91.79,5699.0,73.5945,73.6186,73.5785,73.6026,5699.0
2020-01-15 10:20:00,91.81,91.88,91.76,91.87,13827.0,73.6186,73.6747,73.5785,73.6667,13827.0
2020-01-15 10:25:00,91.86,91.86,91.77,91.78,17060.0,73.6587,73.6587,73.5865,73.5945,17060.0
2020-01-15 10:30:00,91.77,91.86,91.76,91.82,12511.0,73.5865,73.6587,73.5785,73.6266,12511.0
2020-01-15 10:35:00,91.81,91.85,91.79,91.83,9929.0,73.6186,73.6507,73.6026,73.6346,9929.0
2020-01-15 10:40:00,91.82,91.91,91.79,91.91,16149.0,73.6266,73.6988,73.6026,73.6988,16149.0
2020-01-15 10:45:00,91.91,92.04,91.9,92.04,27595.0,73.6988,73.803,73.6908,73.803,27595.0
2020-01-15 10:50:00,92.03,92.09,92.01,92.06,14543.0,73.795,73.8431,73.779,73.8191,14543.0
2020-01-15 10:55:00,92.03,92.08,91.91,91.92,11926.0,73.795,73.8351,73.6988,73.7068,11926.0
2020-01-15 11:00:00,91.93,92.01,91.93,92.01,8754.0,73.7148,73.779,73.7148,73.779,8754.0
2020-01-15 11:05:00,92.01,92.03,91.97,92.01,11283.0,73.779,73.795,73.7469,73.779,11283.0
2020-01-15 11:10:00,92.0,92.0,91.88,91.89,20355.0,73.7709,73.7709,73.6747,73.6827,20355.0
2020-01-15 11:15:00,91.88,91.94,91.85,91.92,14938.0,73.6747,73.7228,73.6507,73.7068,14938.0
2020-01-15 11:20:00,91.93,91.96,91.9,91.9,15505.0,73.7148,73.7389,73.6908,73.6908,15505.0
2020-01-15 11:25:00,91.89,92.09,91.89,92.09,11819.0,73.6827,73.8431,73.6827,73.8431,11819.0
2020-01-15 11:30:00,92.08,92.18,92.07,92.17,28156.0,73.8351,73.9153,73.8271,73.9073,28156.0
2020-01-15 11:35:00,92.18,92.23,92.12,92.21,32784.0,73.9153,73.9554,73.8672,73.9393,32784.0
2020-01-15 11:40:00,92.21,92.27,92.2,92.23,25359.0,73.9393,73.9875,73.9313,73.9554,25359.0
2020-01-15 11:45:00,92.23,92.27,92.22,92.24,8503.0,73.9554,73.9875,73.9474,73.9634,8503.0
2020-01-15 11:50:00,92.25,92.26,92.19,92.21,16212.0,73.9714,73.9794,73.9233,73.9393,16212.0
2020-01-15 11:55:00,92.19,92.2,92.11,92.19,12840.0,73.9233,73.9313,73.8592,73.9233,12840.0
2020-01-15 12:00:00,92.16,92.3,92.15,92.19,21770.0,73.8992,74.0115,73.8912,73.9233,21770.0
2020-01-15 12:05:00,92.19,92.22,92.17,92.17,18373.0,73.9233,73.9474,73.9073,73.9073,18373.0
2020-01-15 12:10:00,92.18,92.26,92.17,92.25,13268.0,73.9153,73.9794,73.9073,73.9714,13268.0
2020-01-15 12:15:00,92.25,92.26,92.2,92.21,13355.0,73.9714,73.9794,73.9313,73.9393,13355.0
2020-01-15 12:20:00,92.22,92.26,92.17,92.21,9966.0,73.9474,73.9794,73.9073,73.9393,9966.0
2020-01-15 12:25:00,92.21,92.25,92.18,92.2,14402.0,73.9393,73.9714,73.9153,73.9313,14402.0
2020-01-15 12:30:00,92.2,92.34,92.19,92.34,33612.0,73.9313,74.0436,73.9233,74.0436,33612.0
2020-01-15 12:35:00,92.33,92.39,92.29,92.34,14371.0,74.0356,74.0837,74.0035,74.0436,14371.0
2020-01-15 12:40:00,92.32,92.32,92.25,92.27,13997.0,74.0275,74.0275,73.9714,73.9875,13997.0
2020-01-15 12:45:00,92.27,92.32,92.23,92.28,11746.0,73.9875,74.0275,73.9554,73.9955,11746.0
2020-01-15 12:50:00,92.28,92.32,92.2,92.24,15813.0,73.9955,74.0275,73.9313,73.9634,15813.0
2020-01-15 12:55:00,92.25,92.26,92.15,92.16,9053.0,73.9714,73.9794,73.8912,73.8992,9053.0
2020-01-15 13:00:00,92.15,92.27,92.14,92.26,8900.0,73.8912,73.9875,73.8832,73.9794,8900.0
2020-01-15 13:05:00,92.24,92.33,92.21,92.33,8173.0,73.9634,74.0356,73.9393,74.0356,8173.0
2020-01-15 13:10:00,92.33,92.35,92.27,92.34,5906.0,74.0356,74.0516,73.9875,74.0436,5906.0
2020-01-15 13:15:00,92.34,92.34,92.3,92.32,9715.0,74.0436,74.0436,74.0115,74.0275,9715.0
2020-01-15 13:20:00,92.33,92.34,92.28,92.34,11826.0,74.0356,74.0436,73.9955,74.0436,11826.0
2020-01-15 13:25:00,92.35,92.39,92.32,92.37,12855.0,74.0516,74.0837,74.0275,74.0676,12855.0
2020-01-15 13:30:00,92.38,92.41,92.35,92.41,9458.0,74.0757,74.0997,74.0516,74.0997,9458.0
2020-01-15 13:35:00,92.41,92.41,92.34,92.4,12163.0,74.0997,74.0997,74.0436,74.0917,12163.0
2020-01-15 13:40:00,92.4,92.45,92.38,92.44,11737.0,74.0917,74.1318,74.0757,74.1238,11737.0
2020-01-15 13:45:00,92.44,92.47,92.39,92.41,13007.0,74.1238,74.1478,74.0837,74.0997,13007.0
2020-01-15 13:50:00,92.4,92.42,92.38,92.39,10159.0,74.0917,74.1077,74.0757,74.0837,10159.0
2020-01-15 13:55:00,92.39,92.42,92.38,92.4,12456.0,74.0837,74.1077,74.0757,74.0917,12456.0
2020-01-15 14:00:00,92.41,92.44,92.35,92.36,11185.0,74.0997,74.1238,74.0516,74.0596,11185.0
2020-01-15 14:05:00,92.35,92.43,92.34,92.38,30093.0,74.0516,74.1157,74.0436,74.0757,30093.0
2020-01-15 14:10:00,92.38,92.5,92.38,92.49,13920.0,74.0757,74.1719,74.0757,74.1639,13920.0
2020-01-15 14:15:00,92.48,92.52,92.48,92.52,26774.0,74.1558,74.1879,74.1558,74.1879,26774.0
2020-01-15 14:20:00,92.52,92.54,92.49,92.52,9940.0,74.1879,74.204,74.1639,74.1879,9940.0
2020-01-15 14:25:00,92.5,92.54,92.5,92.52,7839.0,74.1719,74.204,74.1719,74.1879,7839.0
2020-01-15 14:30:00,92.52,92.57,92.51,92.55,11018.0,74.1879,74.228,74.1799,74.212,11018.0
2020-01-15 14:35:00,92.55,92.56,92.47,92.54,11611.0,74.212,74.22,74.1478,74.204,11611.0
2020-01-15 14:40:00,92.55,92.58,92.54,92.56,9355.0,74.212,74.236,74.204,74.22,9355.0
2020-01-15 14:45:00,92.56,92.57,92.49,92.5,9444.0,74.22,74.228,74.1639,74.1719,9444.0
2020-01-15 14:50:00,92.5,92.51,92.46,92.49,9061.0,74.1719,74.1799,74.1398,74.1639,9061.0
2020-01-15 14:55:00,92.49,92.5,92.44,92.44,10433.0,74.1639,74.1719,74.1238,74.1238,10433.0
2020-01-15 15:00:00,92.43,92.44,92.37,92.38,12527.0,74.1157,74.1238,74.0676,74.0757,12527.0
2020-01-15 15:05:00,92.36,92.37,92.28,92.28,14078.0,74.0596,74.0676,73.9955,73.9955,14078.0
2020-01-15 15:10:00,92.29,92.39,92.29,92.39,13422.0,74.0035,74.0837,74.0035,74.0837,13422.0
2020-01-15 15:15:00,92.38,92.42,92.35,92.4,12701.0,74.0757,74.1077,74.0516,74.0917,12701.0
2020-01-15 15:20:00,92.38,92.44,92.38,92.42,21878.0,74.0757,74.1238,74.0757,74.1077,21878.0
2020-01-15 15:25:00,92.41,92.47,92.4,92.47,20912.0,74.0997,74.1478,74.0917,74.1478,20912.0
2020-01-15 15:30:00,92.46,92.47,92.42,92.43,20856.0,74.1398,74.1478,74.1077,74.1157,20856.0
2020-01-15 15:35:00,92.43,92.45,92.36,92.44,23859.0,74.1157,74.1318,74.0596,74.1238,23859.0
2020-01-15 15:40:00,92.43,92.52,92.42,92.52,28844.0,74.1157,74.1879,74.1077,74.1879,28844.0
2020-01-15 15:45:00,92.52,92.56,92.42,92.43,51128.0,74.1879,74.22,74.1077,74.1157,51128.0
2020-01-15 15:50:00,92.44,92.47,92.36,92.37,76518.0,74.1238,74.1478,74.0596,74.0676,76518.0
2020-01-15 15:55:00,92.37,92.54,92.34,92.52,166388.0,74.0676,74.204,74.0436,74.1879,166388.0
2020-01-16 09:30:00,92.77,92.89,92.67,92.75,55939.0,74.3884,74.4846,74.3082,74.3723,55939.0
2020-01-16 09:35:00,92.74,92.86,92.68,92.75,21194.0,74.3643,74.4605,74.3162,74.3723,21194.0
2020-01-16 09:40:00,92.75,92.87,92.73,92.81,14186.0,74.3723,74.4686,74.3563,74.4205,14186.0
2020-01-16 09:45:00,92.79,92.93,92.78,92.88,12941.0,74.4044,74.5167,74.3964,74.4766,12941.0
2020-01-16 09:50:00,92.91,92.91,92.84,92.9,11981.0,74.5006,74.5006,74.4445,74.4926,11981.0
2020-01-16 09:55:00,92.87,92.9,92.82,92.83,10761.0,74.4686,74.4926,74.4285,74.4365,10761.0
2020-01-16 10:00:00,92.84,92.89,92.77,92.86,19965.0,74.4445,74.4846,74.3884,74.4605,19965.0
2020-01-16 10:05:00,92.85,92.9,92.76,92.85,8533.0,74.4525,74.4926,74.3804,74.4525,8533.0
2020-01-16 10:10:00,92.84,92.86,92.81,92.83,30248.0,74.4445,74.4605,74.4205,74.4365,30248.0
2020-01-16 10:15:00,92.82,92.84,92.78,92.84,13994.0,74.4285,74.4445,74.3964,74.4445,13994.0
2020-01-16 10:20:00,92.83,92.95,92.8,92.93,8594.0,74.4365,74.5327,74.4124,74.5167,8594.0
2020-01-16 10:25:00,92.92,92.93,92.87,92.88,13091.0,74.5087,74.5167,74.4686,74.4766,13091.0
2020-01-16 10:30:00,92.89,93.0,92.87,92.98,27167.0,74.4846,74.5728,74.4686,74.5568,27167.0
2020-01-16 10:35:00,92.98,93.16,92.98,93.06,42175.0,74.5568,74.7011,74.5568,74.6209,42175.0
2020-01-16 10:40:00,93.08,93.11,92.92,93.02,23387.0,74.637,74.661,74.5087,74.5888,23387.0
2020-01-16 10:45:00,93.03,93.03,92.93,92.94,10752.0,74.5969,74.5969,74.5167,74.5247,10752.0
2020-01-16 10:50:00,92.92,92.95,92.88,92.94,9885.0,74.5087,74.5327,74.4766,74.5247,9885.0
2020-01-16 10:55:00,92.96,93.0,92.92,92.94,12512.0,74.5407,74.5728,74.5087,74.5247,12512.0
2020-01-16 11:00:00,92.94,92.98,92.92,92.98,11293.0,74.5247,74.5568,74.5087,74.5568,11293.0
2020-01-16 11:05:00,92.98,93.04,92.94,93.03,12802.0,74.5568,74.6049,74.5247,74.5969,12802.0
2020-01-16 11:10:00,93.03,93.14,93.03,93.1,12643.0,74.5969,74.6851,74.5969,74.653,12643.0
2020-01-16 11:15:00,93.08,93.12,93.03,93.04,6425.0,74.637,74.669,74.5969,74.6049,6425.0
2020-01-16 11:20:00,93.01,93.03,92.96,92.98,12481.0,74.5808,74.5969,74.5407,74.5568,12481.0
2020-01-16 11:25:00,92.98,93.07,92.98,93.06,19425.0,74.5568,74.6289,74.5568,74.6209,19425.0
2020-01-16 11:30:00,93.06,93.07,93.01,93.05,18586.0,74.6209,74.6289,74.5808,74.6129,18586.0
2020-01-16 11:35:00,93.04,93.16,93.04,93.16,7955.0,74.6049,74.7011,74.6049,74.7011,7955.0
2020-01-16 11:40:00,93.16,93.2,93.09,93.12,11286.0,74.7011,74.7332,74.645,74.669,11286.0
2020-01-16 11:45:00,93.12,93.23,93.1,93.23,26920.0,74.669,74.7572,74.653,74.7572,26920.0
2020-01-16 11:50:00,93.23,93.28,93.2,93.25,23811.0,74.7572,74.7973,74.7332,74.7733,23811.0
2020-01-16 11:55:00,93.26,93.3,93.24,93.26,8913.0,74.7813,74.8134,74.7653,74.7813,8913.0
2020-01-16 12:00:00,93.26,93.29,93.17,93.19,12642.0,74.7813,74.8053,74.7091,74.7252,12642.0
2020-01-16 12:05:00,93.19,93.21,93.08,93.11,7979.0,74.7252,74.7412,74.637,74.661,7979.0
2020-01-16 12:10:00,93.1,93.12,93.08,93.09,9065.0,74.653,74.669,74.637,74.645,9065.0
2020-01-16 12:15:00,93.08,93.11,93.06,93.1,11268.0,74.637,74.661,74.6209,74.653,11268.0
2020-01-16 12:20:00,93.1,93.15,93.08,93.09,12032.0,74.653,74.6931,74.637,74.645,12032.0
2020-01-16 12:25:00,93.09,93.12,93.05,93.1,8704.0,74.645,74.669,74.6129,74.653,8704.0
2020-01-16 12:30:00,93.09,93.12,93.06,93.07,11585.0,74.645,74.669,74.6209,74.6289,11585.0
2020-01-16 12:35:00,93.07,93.12,93.07,93.11,9047.0,74.6289,74.669,74.6289,74.661,9047.0
2020-01-16 12:40:00,93.11,93.13,93.09,93.12,9099.0,74.661,74.677,74.645,74.669,9099.0
2020-01-16 12:45:00,93.12,93.17,93.08,93.14,19159.0,74.669,74.7091,74.637,74.6851,19159.0
2020-01-16 12:50:00,93.15,93.18,93.14,93.17,6549.0,74.6931,74.7171,74.6851,74.7091,6549.0
2020-01-16 12:55:00,93.17,93.17,93.12,93.13,8215.0,74.7091,74.7091,74.669,74.677,8215.0
2020-01-16 13:00:00,93.12,93.14,93.1,93.12,9586.0,74.669,74.6851,74.653,74.669,9586.0
2020-01-16 13:05:00,93.12,93.16,93.12,93.16,7066.0,74.669,74.7011,74.669,74.7011,7066.0
2020-01-16 13:10:00,93.16,93.23,93.15,93.23,15879.0,74.7011,74.7572,74.6931,74.7572,15879.0
2020-01-16 13:15:00,93.23,93.24,93.18,93.18,5713.0,74.7572,74.7653,74.7171,74.7171,5713.0
2020-01-16 13:20:00,93.19,93.19,93.13,93.14,7785.0,74.7252,74.7252,74.677,74.6851,7785.0
2020-01-16 13:25:00,93.14,93.16,93.11,93.12,11933.0,74.6851,74.7011,74.661,74.669,11933.0
2020-01-16 13:30:00,93.1,93.12,93.05,93.06,15334.0,74.653,74.669,74.6129,74.6209,15334.0
2020-01-16 13:35:00,93.05,93.07,93.0,93.03,8430.0,74.6129,74.6289,74.5728,74.5969,8430.0
2020-01-16 13:40:00,93.05,93.08,93.01,93.04,8642.0,74.6129,74.637,74.5808,74.6049,8642.0
2020-01-16 13:45:00,93.04,93.06,93.02,93.04,6354.0,74.6049,74.6209,74.5888,74.6049,6354.0
2020-01-16 13:50:00,93.04,93.13,93.04,93.13,19715.0,74.6049,74.677,74.6049,74.677,19715.0
2020-01-16 13:55:00,93.13,93.17,93.1,93.16,20071.0,74.677,74.7091,74.653,74.7011,20071.0
2020-01-16 14:00:00,93.17,93.25,93.16,93.23,16771.0,74.7091,74.7733,74.7011,74.7572,16771.0
2020-01-16 14:05:00,93.23,93.24,93.19,93.2,13089.0,74.7572,74.7653,74.7252,74.7332,13089.0
2020-01-16 14:10:00,93.2,93.25,93.17,93.2,27643.0,74.7332,74.7733,74.7091,74.7332,27643.0
2020-01-16 14:15:00,93.2,93.24,93.16,93.23,31611.0,74.7332,74.7653,74.7011,74.7572,31611.0
2020-01-16 14:20:00,93.23,93.28,93.22,93.28,23114.0,74.7572,74.7973,74.7492,74.7973,23114.0
2020-01-16 14:25:00,93.27,93.31,93.27,93.3,16351.0,74.7893,74.8214,74.7893,74.8134,16351.0
2020-01-16 14:30:00,93.3,93.31,93.29,93.3,26474.0,74.8134,74.8214,74.8053,74.8134,26474.0
2020-01-16 14:35:00,93.29,93.34,93.27,93.28,32033.0,74.8053,74.8454,74.7893,74.7973,32033.0
2020-01-16 14:40:00,93.28,93.29,93.22,93.26,14968.0,74.7973,74.8053,74.7492,74.7813,14968.0
2020-01-16 14:45:00,93.25,93.35,93.25,93.34,22824.0,74.7733,74.8535,74.7733,74.8454,22824.0
2020-01-16 14:50:00,93.34,93.36,93.33,93.34,21466.0,74.8454,74.8615,74.8374,74.8454,21466.0
2020-01-16 14:55:00,93.34,93.41,93.34,93.41,24317.0,74.8454,74.9016,74.8454,74.9016,24317.0
2020-01-16 15:00:00,93.41,93.41,93.31,93.36,17015.0,74.9016,74.9016,74.8214,74.8615,17015.0
2020-01-16 15:05:00,93.35,93.42,93.34,93.42,6493.0,74.8535,74.9096,74.8454,74.9096,6493.0
2020-01-16 15:10:00,93.42,93.42,93.33,93.34,9392.0,74.9096,74.9096,74.8374,74.8454,9392.0
2020-01-16 15:15:00,93.34,93.37,93.3,93.31,53888.0,74.8454,74.8695,74.8134,74.8214,53888.0
2020-01-16 15:20:00,93.3,93.32,93.18,93.19,23999.0,74.8134,74.8294,74.7171,74.7252,23999.0
2020-01-16 15:25:00,93.19,93.21,93.18,93.2,13134.0,74.7252,74.7412,74.7171,74.7332,13134.0
2020-01-16 15:30:00,93.2,93.25,93.1,93.11,28669.0,74.7332,74.7733,74.653,74.661,28669.0
2020-01-16 15:35:00,93.11,93.15,93.03,93.05,30773.0,74.661,74.6931,74.5969,74.6129,30773.0
2020-01-16 15:40:00,93.05,93.26,93.05,93.26,43540.0,74.6129,74.7813,74.6129,74.7813,43540.0
2020-01-16 15:45:00,93.26,93.33,93.12,93.13,97254.0,74.7813,74.8374,74.669,74.677,97254.0
2020-01-16 15:50:00,93.14,93.28,93.14,93.16,50539.0,74.6851,74.7973,74.6851,74.7011,50539.0
2020-01-16 15:55:00,93.17,93.26,93.13,93.19,288875.0,74.7091,74.7813,74.677,74.7252,288875.0
2020-01-17 09:30:00,93.14,93.5,93.06,93.4,373764.0,74.6851,74.9737,74.6209,74.8936,373764.0
2020-01-17 09:35:00,93.31,93.35,93.18,93.32,19982.0,74.8214,74.8535,74.7171,74.8294,19982.0
2020-01-17 09:40:00,93.35,93.44,93.27,93.32,12386.0,74.8535,74.9256,74.7893,74.8294,12386.0
2020-01-17 09:45:00,93.33,93.34,93.2,93.26,24797.0,74.8374,74.8454,74.7332,74.7813,24797.0
2020-01-17 09:50:00,93.27,93.37,93.23,93.25,15586.0,74.7893,74.8695,74.7572,74.7733,15586.0
2020-01-17 09:55:00,93.25,93.26,93.18,93.19,16434.0,74.7733,74.7813,74.7171,74.7252,16434.0
2020-01-17 10:00:00,93.15,93.3,93.15,93.19,24013.0,74.6931,74.8134,74.6931,74.7252,24013.0
2020-01-17 10:05:00,93.21,93.25,93.06,93.15,20710.0,74.7412,74.7733,74.6209,74.6931,20710.0
2020-01-17 10:10:00,93.15,93.16,92.98,93.06,22142.0,74.6931,74.7011,74.5568,74.6209,22142.0
2020-01-17 10:15:00,93.06,93.15,93.05,93.1,11115.0,74.6209,74.6931,74.6129,74.653,11115.0
2020-01-17 10:20:00,93.09,93.15,93.03,93.14,22917.0,74.645,74.6931,74.5969,74.6851,22917.0
2020-01-17 10:25:00,93.15,93.16,93.04,93.15,15939.0,74.6931,74.7011,74.6049,74.6931,15939.0
2020-01-17 10:30:00,93.15,93.22,93.14,93.15,11400.0,74.6931,74.7492,74.6851,74.6931,11400.0
2020-01-17 10:35:00,93.16,93.27,93.14,93.23,8174.0,74.7011,74.7893,74.6851,74.7572,8174.0
2020-01-17 10:40:00,93.23,93.24,93.18,93.2,7383.0,74.7572,74.7653,74.7171,74.7332,7383.0
2020-01-17 10:45:00,93.2,93.21,93.11,93.11,16309.0,74.7332,74.7412,74.661,74.661,16309.0
2020-01-17 10:50:00,93.11,93.17,93.06,93.15,22065.0,74.661,74.7091,74.6209,74.6931,22065.0
2020-01-17 10:55:00,93.15,93.28,93.13,93.26,22456.0,74.6931,74.7973,74.677,74.7813,22456.0
2020-01-17 11:00:00,93.24,93.38,93.24,93.34,18313.0,74.7653,74.8775,74.7653,74.8454,18313.0
2020-01-17 11:05:00,93.35,93.38,93.28,93.29,13827.0,74.8535,74.8775,74.7973,74.8053,13827.0
2020-01-17 11:10:00,93.34,93.41,93.32,93.38,15931.0,74.8454,74.9016,74.8294,74.8775,15931.0
2020-01-17 11:15:00,93.37,93.46,93.37,93.46,16190.0,74.8695,74.9417,74.8695,74.9417,16190.0
2020-01-17 11:20:00,93.46,93.56,93.45,93.54,23636.0,74.9417,75.0218,74.9336,75.0058,23636.0
2020-01-17 11:25:00,93.54,93.54,93.38,93.4,16441.0,75.0058,75.0058,74.8775,74.8936,16441.0
2020-01-17 11:30:00,93.41,93.49,93.37,93.37,14498.0,74.9016,74.9657,74.8695,74.8695,14498.0
2020-01-17 11:35:00,93.37,93.41,93.34,93.34,6283.0,74.8695,74.9016,74.8454,74.8454,6283.0
2020-01-17 11:40:00,93.33,93.39,93.32,93.36,9760.0,74.8374,74.8855,74.8294,74.8615,9760.0
2020-01-17 11:45:00,93.37,93.42,93.36,93.42,5410.0,74.8695,74.9096,74.8615,74.9096,5410.0
2020-01-17 11:50:00,93.43,93.47,93.42,93.43,7845.0,74.9176,74.9497,74.9096,74.9176,7845.0
2020-01-17 11:55:00,93.43,93.49,93.39,93.47,9935.0,74.9176,74.9657,74.8855,74.9497,9935.0
2020-01-17 12:00:00,93.47,93.53,93.44,93.5,21792.0,74.9497,74.9978,74.9256,74.9737,21792.0
2020-01-17 12:05:00,93.49,93.55,93.47,93.53,5505.0,74.9657,75.0138,74.9497,74.9978,5505.0
2020-01-17 12:10:00,93.53,93.54,93.48,93.51,18626.0,74.9978,75.0058,74.9577,74.9818,18626.0
2020-01-17 12:15:00,93.5,93.56,93.48,93.52,17961.0,74.9737,75.0218,74.9577,74.9898,17961.0
2020-01-17 12:20:00,93.53,93.54,93.5,93.51,20392.0,74.9978,75.0058,74.9737,74.9818,20392.0
2020-01-17 12:25:00,93.51,93.64,93.5,93.63,33656.0,74.9818,75.086,74.9737,75.078,33656.0
2020-01-17 12:30:00,93.63,93.63,93.56,93.56,9517.0,75.078,75.078,75.0218,75.0218,9517.0
2020-01-17 12:35:00,93.55,93.59,93.55,93.55,6306.0,75.0138,75.0459,75.0138,75.0138,6306.0
2020-01-17 12:40:00,93.55,93.63,93.54,93.59,13880.0,75.0138,75.078,75.0058,75.0459,13880.0
2020-01-17 12:45:00,93.59,93.59,93.53,93.56,4756.0,75.0459,75.0459,74.9978,75.0218,4756.0
2020-01-17 12:50:00,93.55,93.63,93.54,93.62,16273.0,75.0138,75.078,75.0058,75.07,16273.0
2020-01-17 12:55:00,93.63,93.69,93.63,93.63,18902.0,75.078,75.1261,75.078,75.078,18902.0
2020-01-17 13:00:00,93.63,93.64,93.6,93.63,10028.0,75.078,75.086,75.0539,75.078,10028.0
2020-01-17 13:05:00,93.64,93.66,93.58,93.65,12689.0,75.086,75.102,75.0379,75.094,12689.0
2020-01-17 13:10:00,93.64,93.74,93.63,93.69,19424.0,75.086,75.1662,75.078,75.1261,19424.0
2020-01-17 13:15:00,93.7,93.71,93.64,93.68,7935.0,75.1341,75.1421,75.086,75.1181,7935.0
2020-01-17 13:20:00,93.71,93.71,93.57,93.57,11216.0,75.1421,75.1421,75.0299,75.0299,11216.0
2020-01-17 13:25:00,93.57,93.65,93.56,93.63,12264.0,75.0299,75.094,75.0218,75.078,12264.0
2020-01-17 13:30:00,93.65,93.68,93.63,93.68,8043.0,75.094,75.1181,75.078,75.1181,8043.0
2020-01-17 13:35:00,93.68,93.74,93.65,93.74,25040.0,75.1181,75.1662,75.094,75.1662,25040.0
2020-01-17 13:40:00,93.73,93.75,93.69,93.71,22286.0,75.1582,75.1742,75.1261,75.1421,22286.0
2020-01-17 13:45:00,93.7,93.74,93.65,93.66,16513.0,75.1341,75.1662,75.094,75.102,16513.0
2020-01-17 13:50:00,93.67,93.69,93.66,93.68,13085.0,75.1101,75.1261,75.102,75.1181,13085.0
2020-01-17 13:55:00,93.69,93.72,93.65,93.67,12419.0,75.1261,75.1501,75.094,75.1101,12419.0
2020-01-17 14:00:00,93.68,93.68,93.64,93.67,9893.0,75.1181,75.1181,75.086,75.1101,9893.0
2020-01-17 14:05:00,93.66,93.72,93.66,93.72,7007.0,75.102,75.1501,75.102,75.1501,7007.0
2020-01-17 14:10:00,93.7,93.77,93.7,93.76,14428.0,75.1341,75.1902,75.1341,75.1822,14428.0
2020-01-17 14:15:00,93.77,93.84,93.76,93.82,16549.0,75.1902,75.2464,75.1822,75.2303,16549.0
2020-01-17 14:20:00,93.84,93.85,93.78,93.81,12946.0,75.2464,75.2544,75.1983,75.2223,12946.0
2020-01-17 14:25:00,93.82,93.83,93.8,93.82,6101.0,75.2303,75.2383,75.2143,75.2303,6101.0
2020-01-17 14:30:00,93.82,93.83,93.7,93.7,15723.0,75.2303,75.2383,75.1341,75.1341,15723.0
2020-01-17 14:35:00,93.7,93.8,93.7,93.8,7903.0,75.1341,75.2143,75.1341,75.2143,7903.0
2020-01-17 14:40:00,93.78,93.87,93.78,93.85,16487.0,75.1983,75.2704,75.1983,75.2544,16487.0
2020-01-17 14:45:00,93.85,93.87,93.81,93.87,14582.0,75.2544,75.2704,75.2223,75.2704,14582.0
2020-01-17 14:50:00,93.87,93.92,93.87,93.9,23045.0,75.2704,75.3105,75.2704,75.2945,23045.0
2020-01-17 14:55:00,93.9,93.91,93.8,93.88,19355.0,75.2945,75.3025,75.2143,75.2784,19355.0
2020-01-17 15:00:00,93.88,93.89,93.83,93.87,11906.0,75.2784,75.2865,75.2383,75.2704,11906.0
2020-01-17 15:05:00,93.88,93.91,93.84,93.86,11758.0,75.2784,75.3025,75.2464,75.2624,11758.0
2020-01-17 15:10:00,93.86,93.86,93.81,93.86,9240.0,75.2624,75.2624,75.2223,75.2624,9240.0
2020-01-17 15:15:00,93.85,93.87,93.78,93.8,20772.0,75.2544,75.2704,75.1983,75.2143,20772.0
2020-01-17 15:20:00,93.8,93.84,93.78,93.83,15567.0,75.2143,75.2464,75.1983,75.2383,15567.0
2020-01-17 15:25:00,93.82,93.84,93.8,93.83,10782.0,75.2303,75.2464,75.2143,75.2383,10782.0
2020-01-17 15:30:00,93.83,93.87,93.8,93.85,22419.0,75.2383,75.2704,75.2143,75.2544,22419.0
2020-01-17 15:35:00,93.84,93.84,93.74,93.79,28418.0,75.2464,75.2464,75.1662,75.2063,28418.0
2020-01-17 15:40:00,93.79,93.8,93.71,93.73,24123.0,75.2063,75.2143,75.1421,75.1582,24123.0
2020-01-17 15:45:00,93.73,93.84,93.72,93.83,32747.0,75.1582,75.2464,75.1501,75.2383,32747.0
2020-01-17 15:50:00,93.84,93.9,93.79,93.81,101777.0,75.2464,75.2945,75.2063,75.2223,101777.0
2020-01-17 15:55:00,93.8,93.9,93.7,93.73,241318.0,75.2143,75.2945,75.1341,75.1582,241318.0
2020-01-21 09:30:00,94.0,94.24,93.78,94.13,79009.0,75.3747,75.5671,75.1983,75.4789,79009.0
2020-01-21 09:35:00,94.1,94.1,93.66,93.71,20180.0,75.4549,75.4549,75.102,75.1421,20180.0
2020-01-21 09:40:00,93.73,93.76,93.56,93.67,29563.0,75.1582,75.1822,75.0218,75.1101,29563.0
2020-01-21 09:45:00,93.66,93.7,93.54,93.7,28657.0,75.102,75.1341,75.0058,75.1341,28657.0
2020-01-21 09:50:00,93.7,93.77,93.58,93.59,15123.0,75.1341,75.1902,75.0379,75.0459,15123.0
2020-01-21 09:55:00,93.59,93.7,93.57,93.67,10940.0,75.0459,75.1341,75.0299,75.1101,10940.0
2020-01-21 10:00:00,93.68,93.88,93.67,93.86,18364.0,75.1181,75.2784,75.1101,75.2624,18364.0
2020-01-21 10:05:00,93.84,93.87,93.69,93.7,16651.0,75.2464,75.2704,75.1261,75.1341,16651.0
2020-01-21 10:10:00,93.71,93.81,93.71,93.8,6887.0,75.1421,75.2223,75.1421,75.2143,6887.0
2020-01-21 10:15:00,93.8,93.84,93.75,93.79,15937.0,75.2143,75.2464,75.1742,75.2063,15937.0
2020-01-21 10:20:00,93.79,93.98,93.79,93.93,14648.0,75.2063,75.3586,75.2063,75.3185,14648.0
2020-01-21 10:25:00,93.94,94.06,93.89,94.05,12391.0,75.3266,75.4228,75.2865,75.4148,12391.0
2020-01-21 10:30:00,94.05,94.07,93.98,94.04,28742.0,75.4148,75.4308,75.3586,75.4067,28742.0
2020-01-21 10:35:00,94.03,94.03,93.93,93.94,6808.0,75.3987,75.3987,75.3185,75.3266,6808.0
2020-01-21 10:40:00,93.96,94.0,93.92,93.93,5103.0,75.3426,75.3747,75.3105,75.3185,5103.0
2020-01-21 10:45:00,93.93,93.95,93.87,93.88,12288.0,75.3185,75.3346,75.2704,75.2784,12288.0
2020-01-21 10:50:00,93.89,94.0,93.86,93.98,6732.0,75.2865,75.3747,75.2624,75.3586,6732.0
2020-01-21 10:55:00,94.0,94.09,93.99,94.05,9116.0,75.3747,75.4468,75.3666,75.4148,9116.0
2020-01-21 11:00:00,94.05,94.07,93.99,94.06,7236.0,75.4148,75.4308,75.3666,75.4228,7236.0
2020-01-21 11:05:00,94.07,94.1,94.03,94.1,9669.0,75.4308,75.4549,75.3987,75.4549,9669.0
2020-01-21 11:10:00,94.08,94.14,94.04,94.09,7833.0,75.4388,75.4869,75.4067,75.4468,7833.0
2020-01-21 11:15:00,94.1,94.14,94.03,94.11,19335.0,75.4549,75.4869,75.3987,75.4629,19335.0
2020-01-21 11:20:00,94.11,94.19,94.08,94.19,11051.0,75.4629,75.527,75.4388,75.527,11051.0
2020-01-21 11:25:00,94.18,94.22,94.13,94.18,10301.0,75.519,75.5511,75.4789,75.519,10301.0
2020-01-21 11:30:00,94.18,94.21,94.02,94.05,10895.0,75.519,75.5431,75.3907,75.4148,10895.0
2020-01-21 11:35:00,94.04,94.11,93.99,93.99,35435.0,75.4067,75.4629,75.3666,75.3666,35435.0
2020-01-21 11:40:00,94.0,94.04,93.98,94.01,13351.0,75.3747,75.4067,75.3586,75.3827,13351.0
2020-01-21 11:45:00,94.01,94.12,94.01,94.04,16836.0,75.3827,75.4709,75.3827,75.4067,16836.0
2020-01-21 11:50:00,94.05,94.11,94.01,94.05,13116.0,75.4148,75.4629,75.3827,75.4148,13116.0
2020-01-21 11:55:00,94.06,94.12,94.04,94.07,15203.0,75.4228,75.4709,75.4067,75.4308,15203.0
2020-01-21 12:00:00,94.08,94.1,93.98,94.04,14470.0,75.4388,75.4549,75.3586,75.4067,14470.0
2020-01-21 12:05:00,94.04,94.07,94.02,94.06,8684.0,75.4067,75.4308,75.3907,75.4228,8684.0
2020-01-21 12:10:00,94.06,94.08,94.05,94.08,6673.0,75.4228,75.4388,75.4148,75.4388,6673.0
2020-01-21 12:15:00,94.09,94.14,94.08,94.14,5550.0,75.4468,75.4869,75.4388,75.4869,5550.0
2020-01-21 12:20:00,94.12,94.12,94.06,94.09,5935.0,75.4709,75.4709,75.4228,75.4468,5935.0
2020-01-21 12:25:00,94.08,94.09,94.04,94.06,9891.0,75.4388,75.4468,75.4067,75.4228,9891.0
2020-01-21 12:30:00,94.06,94.19,94.05,94.18,15555.0,75.4228,75.527,75.4148,75.519,15555.0
2020-01-21 12:35:00,94.19,94.24,94.17,94.24,14064.0,75.527,75.5671,75.511,75.5671,14064.0
2020-01-21 12:40:00,94.23,94.27,94.22,94.26,11060.0,75.5591,75.5912,75.5511,75.5831,11060.0
2020-01-21 12:45:00,94.27,94.28,94.23,94.24,9989.0,75.5912,75.5992,75.5591,75.5671,9989.0
2020-01-21 12:50:00,94.25,94.3,94.23,94.29,6580.0,75.5751,75.6152,75.5591,75.6072,6580.0
2020-01-21 12:55:00,94.29,94.35,94.27,94.34,6213.0,75.6072,75.6553,75.5912,75.6473,6213.0
2020-01-21 13:00:00,94.34,94.34,94.26,94.27,8101.0,75.6473,75.6473,75.5831,75.5912,8101.0
2020-01-21 13:05:00,94.27,94.33,94.26,94.32,9110.0,75.5912,75.6393,75.5831,75.6313,9110.0
2020-01-21 13:10:00,94.31,94.38,94.3,94.33,8150.0,75.6232,75.6794,75.6152,75.6393,8150.0
2020-01-21 13:15:00,94.34,94.35,94.3,94.34,16860.0,75.6473,75.6553,75.6152,75.6473,16860.0
2020-01-21 13:20:00,94.34,94.36,94.22,94.25,20592.0,75.6473,75.6633,75.5511,75.5751,20592.0
2020-01-21 13:25:00,94.25,94.28,94.22,94.25,8631.0,75.5751,75.5992,75.5511,75.5751,8631.0
2020-01-21 13:30:00,94.24,94.3,94.21,94.3,18204.0,75.5671,75.6152,75.5431,75.6152,18204.0
2020-01-21 13:35:00,94.31,94.42,94.29,94.4,34900.0,75.6232,75.7114,75.6072,75.6954,34900.0
2020-01-21 13:40:00,94.41,94.47,94.4,94.47,11277.0,75.7034,75.7515,75.6954,75.7515,11277.0
2020-01-21 13:45:00,94.47,94.58,94.46,94.58,24839.0,75.7515,75.8397,75.7435,75.8397,24839.0
2020-01-21 13:50:00,94.59,94.64,94.57,94.61,24034.0,75.8478,75.8879,75.8317,75.8638,24034.0
2020-01-21 13:55:00,94.62,94.75,94.61,94.75,26837.0,75.8718,75.9761,75.8638,75.9761,26837.0
2020-01-21 14:00:00,94.75,94.81,94.71,94.76,23610.0,75.9761,76.0242,75.944,75.9841,23610.0
2020-01-21 14:05:00,94.75,94.8,94.73,94.8,13579.0,75.9761,76.0162,75.96,76.0162,13579.0
2020-01-21 14:10:00,94.79,94.82,94.75,94.81,6999.0,76.0081,76.0322,75.9761,76.0242,6999.0
2020-01-21 14:15:00,94.81,94.85,94.8,94.84,11120.0,76.0242,76.0562,76.0162,76.0482,11120.0
2020-01-21 14:20:00,94.83,94.84,94.78,94.81,12922.0,76.0402,76.0482,76.0001,76.0242,12922.0
2020-01-21 14:25:00,94.81,94.86,94.77,94.79,16405.0,76.0242,76.0643,75.9921,76.0081,16405.0
2020-01-21 14:30:00,94.79,94.8,94.69,94.7,28544.0,76.0081,76.0162,75.9279,75.936,28544.0
2020-01-21 14:35:00,94.7,94.7,94.6,94.68,26577.0,75.936,75.936,75.8558,75.9199,26577.0
2020-01-21 14:40:00,94.68,94.7,94.65,94.66,13758.0,75.9199,75.936,75.8959,75.9039,13758.0
2020-01-21 14:45:00,94.65,94.69,94.62,94.66,15374.0,75.8959,75.9279,75.8718,75.9039,15374.0
2020-01-21 14:50:00,94.68,94.75,94.62,94.71,61943.0,75.9199,75.9761,75.8718,75.944,61943.0
2020-01-21 14:55:00,94.72,94.75,94.66,94.66,34320.0,75.952,75.9761,75.9039,75.9039,34320.0
2020-01-21 15:00:00,94.67,94.67,94.59,94.59,15423.0,75.9119,75.9119,75.8478,75.8478,15423.0
2020-01-21 15:05:00,94.59,94.65,94.59,94.65,13369.0,75.8478,75.8959,75.8478,75.8959,13369.0
2020-01-21 15:10:00,94.65,94.66,94.62,94.64,14667.0,75.8959,75.9039,75.8718,75.8879,14667.0
2020-01-21 15:15:00,94.64,94.64,94.61,94.62,22085.0,75.8879,75.8879,75.8638,75.8718,22085.0
2020-01-21 15:20:00,94.62,94.62,94.53,94.55,22728.0,75.8718,75.8718,75.7996,75.8157,22728.0
2020-01-21 15:25:00,94.54,94.59,94.48,94.57,32467.0,75.8077,75.8478,75.7596,75.8317,32467.0
2020-01-21 15:30:00,94.57,94.59,94.52,94.55,39256.0,75.8317,75.8478,75.7916,75.8157,39256.0
2020-01-21 15:35:00,94.54,94.64,94.53,94.61,29137.0,75.8077,75.8879,75.7996,75.8638,29137.0
2020-01-21 15:40:00,94.61,94.62,94.54,94.62,29485.0,75.8638,75.8718,75.8077,75.8718,29485.0
2020-01-21 15:45:00,94.61,94.63,94.56,94.59,46612.0,75.8638,75.8798,75.8237,75.8478,46612.0
2020-01-21 15:50:00,94.6,94.64,94.56,94.6,101956.0,75.8558,75.8879,75.8237,75.8558,101956.0
2020-01-21 15:55:00,94.6,94.84,94.59,94.79,229080.0,75.8558,76.0482,75.8478,76.0081,229080.0
2020-01-22 09:30:00,95.0,95.25,94.87,95.18,72941.0,76.1765,76.377,76.0723,76.3209,72941.0
2020-01-22 09:35:00,95.22,95.25,95.13,95.19,34523.0,76.3529,76.377,76.2808,76.3289,34523.0
2020-01-22 09:40:00,95.19,95.48,95.12,95.47,52455.0,76.3289,76.5614,76.2727,76.5534,52455.0
2020-01-22 09:45:00,95.49,95.6,95.43,95.49,51081.0,76.5694,76.6576,76.5213,76.5694,51081.0
2020-01-22 09:50:00,95.51,95.54,95.42,95.53,26675.0,76.5855,76.6095,76.5133,76.6015,26675.0
2020-01-22 09:55:00,95.54,95.59,95.51,95.54,20009.0,76.6095,76.6496,76.5855,76.6095,20009.0
2020-01-22 10:00:00,95.54,95.58,95.4,95.44,15969.0,76.6095,76.6416,76.4973,76.5293,15969.0
2020-01-22 10:05:00,95.43,95.49,95.4,95.43,29270.0,76.5213,76.5694,76.4973,76.5213,29270.0
2020-01-22 10:10:00,95.43,95.47,95.23,95.27,16155.0,76.5213,76.5534,76.361,76.393,16155.0
2020-01-22 10:15:00,95.3,95.42,95.26,95.38,29759.0,76.4171,76.5133,76.385,76.4812,29759.0
2020-01-22 10:20:00,95.36,95.41,95.32,95.4,39741.0,76.4652,76.5053,76.4331,76.4973,39741.0
2020-01-22 10:25:00,95.4,95.46,95.35,95.42,36976.0,76.4973,76.5454,76.4572,76.5133,36976.0
2020-01-22 10:30:00,95.42,95.53,95.4,95.53,32727.0,76.5133,76.6015,76.4973,76.6015,32727.0
2020-01-22 10:35:00,95.51,95.53,95.43,95.51,41454.0,76.5855,76.6015,76.5213,76.5855,41454.0
2020-01-22 10:40:00,95.52,95.53,95.46,95.51,25277.0,76.5935,76.6015,76.5454,76.5855,25277.0
2020-01-22 10:45:00,95.51,95.57,95.35,95.35,16127.0,76.5855,76.6336,76.4572,76.4572,16127.0
2020-01-22 10:50:00,95.35,95.35,95.25,95.29,16038.0,76.4572,76.4572,76.377,76.4091,16038.0
2020-01-22 10:55:00,95.29,95.3,95.17,95.18,14751.0,76.4091,76.4171,76.3128,76.3209,14751.0
2020-01-22 11:00:00,95.19,95.3,95.11,95.3,23714.0,76.3289,76.4171,76.2647,76.4171,23714.0
2020-01-22 11:05:00,95.31,95.38,95.27,95.37,19736.0,76.4251,76.4812,76.393,76.4732,19736.0
2020-01-22 11:10:00,95.36,95.48,95.33,95.42,13115.0,76.4652,76.5614,76.4411,76.5133,13115.0
2020-01-22 11:15:00,95.41,95.42,95.3,95.32,9149.0,76.5053,76.5133,76.4171,76.4331,9149.0
2020-01-22 11:20:00,95.3,95.37,95.28,95.32,26633.0,76.4171,76.4732,76.401,76.4331,26633.0
2020-01-22 11:25:00,95.33,95.42,95.33,95.37,7832.0,76.4411,76.5133,76.4411,76.4732,7832.0
2020-01-22 11:30:00,95.37,95.39,95.31,95.34,8118.0,76.4732,76.4892,76.4251,76.4492,8118.0
2020-01-22 11:35:00,95.33,95.38,95.29,95.37,21146.0,76.4411,76.4812,76.4091,76.4732,21146.0
2020-01-22 11:40:00,95.37,95.49,95.34,95.45,16249.0,76.4732,76.5694,76.4492,76.5374,16249.0
2020-01-22 11:45:00,95.44,95.44,95.36,95.38,18827.0,76.5293,76.5293,76.4652,76.4812,18827.0
2020-01-22 11:50:00,95.4,95.47,95.35,95.45,11292.0,76.4973,76.5534,76.4572,76.5374,11292.0
2020-01-22 11:55:00,95.46,95.46,95.36,95.37,10196.0,76.5454,76.5454,76.4652,76.4732,10196.0
2020-01-22 12:00:00,95.36,95.43,95.36,95.37,11471.0,76.4652,76.5213,76.4652,76.4732,11471.0
2020-01-22 12:05:00,95.37,95.39,95.29,95.36,14749.0,76.4732,76.4892,76.4091,76.4652,14749.0
2020-01-22 12:10:00,95.36,95.4,95.35,95.36,11446.0,76.4652,76.4973,76.4572,76.4652,11446.0
2020-01-22 12:15:00,95.37,95.48,95.36,95.42,17694.0,76.4732,76.5614,76.4652,76.5133,17694.0
2020-01-22 12:20:00,95.42,95.48,95.42,95.47,17271.0,76.5133,76.5614,76.5133,76.5534,17271.0
2020-01-22 12:25:00,95.47,95.49,95.35,95.38,16176.0,76.5534,76.5694,76.4572,76.4812,16176.0
2020-01-22 12:30:00,95.38,95.41,95.32,95.34,9816.0,76.4812,76.5053,76.4331,76.4492,9816.0
2020-01-22 12:35:00,95.35,95.41,95.32,95.33,20792.0,76.4572,76.5053,76.4331,76.4411,20792.0
2020-01-22 12:40:00,95.33,95.35,95.29,95.32,13768.0,76.4411,76.4572,76.4091,76.4331,13768.0
2020-01-22 12:45:00,95.31,95.33,95.28,95.31,11334.0,76.4251,76.4411,76.401,76.4251,11334.0
2020-01-22 12:50:00,95.31,95.36,95.31,95.31,7561.0,76.4251,76.4652,76.4251,76.4251,7561.0
2020-01-22 12:55:00,95.32,95.35,95.31,95.34,5271.0,76.4331,76.4572,76.4251,76.4492,5271.0
2020-01-22 13:00:00,95.34,95.4,95.34,95.39,9371.0,76.4492,76.4973,76.4492,76.4892,9371.0
2020-01-22 13:05:00,95.4,95.42,95.34,95.35,9402.0,76.4973,76.5133,76.4492,76.4572,9402.0
2020-01-22 13:10:00,95.34,95.38,95.3,95.38,8460.0,76.4492,76.4812,76.4171,76.4812,8460.0
2020-01-22 13:15:00,95.39,95.43,95.37,95.41,12241.0,76.4892,76.5213,76.4732,76.5053,12241.0
2020-01-22 13:20:00,95.4,95.42,95.36,95.39,9913.0,76.4973,76.5133,76.4652,76.4892,9913.0
2020-01-22 13:25:00,95.39,95.4,95.35,95.37,9056.0,76.4892,76.4973,76.4572,76.4732,9056.0
2020-01-22 13:30:00,95.38,95.4,95.36,95.39,8099.0,76.4812,76.4973,76.4652,76.4892,8099.0
2020-01-22 13:35:00,95.39,95.43,95.39,95.4,12771.0,76.4892,76.5213,76.4892,76.4973,12771.0
2020-01-22 13:40:00,95.41,95.45,95.37,95.38,17642.0,76.5053,76.5374,76.4732,76.4812,17642.0
2020-01-22 13:45:00,95.4,95.46,95.39,95.45,8614.0,76.4973,76.5454,76.4892,76.5374,8614.0
2020-01-22 13:50:00,95.45,95.45,95.39,95.4,13264.0,76.5374,76.5374,76.4892,76.4973,13264.0
2020-01-22 13:55:00,95.41,95.43,95.36,95.36,10805.0,76.5053,76.5213,76.4652,76.4652,10805.0
2020-01-22 14:00:00,95.38,95.4,95.33,95.36,13200.0,76.4812,76.4973,76.4411,76.4652,13200.0
2020-01-22 14:05:00,95.36,95.39,95.35,95.39,12637.0,76.4652,76.4892,76.4572,76.4892,12637.0
2020-01-22 14:10:00,95.39,95.42,95.37,95.39,12838.0,76.4892,76.5133,76.4732,76.4892,12838.0
2020-01-22 14:15:00,95.39,95.4,95.34,95.34,12782.0,76.4892,76.4973,76.4492,76.4492,12782.0
2020-01-22 14:20:00,95.34,95.36,95.26,95.28,17163.0,76.4492,76.4652,76.385,76.401,17163.0
2020-01-22 14:25:00,95.28,95.31,95.23,95.26,14915.0,76.401,76.4251,76.361,76.385,14915.0
2020-01-22 14:30:00,95.26,95.34,95.26,95.34,12055.0,76.385,76.4492,76.385,76.4492,12055.0
2020-01-22 14:35:00,95.34,95.35,95.29,95.34,21528.0,76.4492,76.4572,76.4091,76.4492,21528.0
2020-01-22 14:40:00,95.35,95.39,95.34,95.34,10412.0,76.4572,76.4892,76.4492,76.4492,10412.0
2020-01-22 14:45:00,95.34,95.37,95.32,95.34,10317.0,76.4492,76.4732,76.4331,76.4492,10317.0
2020-01-22 14:50:00,95.34,95.34,95.3,95.31,25359.0,76.4492,76.4492,76.4171,76.4251,25359.0
2020-01-22 14:55:00,95.31,95.34,95.26,95.3,47206.0,76.4251,76.4492,76.385,76.4171,47206.0
2020-01-22 15:00:00,95.29,95.34,95.25,95.31,19025.0,76.4091,76.4492,76.377,76.4251,19025.0
2020-01-22 15:05:00,95.32,95.39,95.3,95.34,34178.0,76.4331,76.4892,76.4171,76.4492,34178.0
2020-01-22 15:10:00,95.34,95.35,95.29,95.31,12075.0,76.4492,76.4572,76.4091,76.4251,12075.0
2020-01-22 15:15:00,95.31,95.33,95.27,95.31,23153.0,76.4251,76.4411,76.393,76.4251,23153.0
2020-01-22 15:20:00,95.31,95.32,95.24,95.28,27323.0,76.4251,76.4331,76.369,76.401,27323.0
2020-01-22 15:25:00,95.27,95.31,95.22,95.26,70232.0,76.393,76.4251,76.3529,76.385,70232.0
2020-01-22 15:30:00,95.27,95.35,95.26,95.29,50086.0,76.393,76.4572,76.385,76.4091,50086.0
2020-01-22 15:35:00,95.3,95.32,95.25,95.27,126426.0,76.4171,76.4331,76.377,76.393,126426.0
2020-01-22 15:40:00,95.25,95.25,95.08,95.15,44373.0,76.377,76.377,76.2407,76.2968,44373.0
2020-01-22 15:45:00,95.16,95.32,95.13,95.31,60935.0,76.3048,76.4331,76.2808,76.4251,60935.0
2020-01-22 15:50:00,95.31,95.35,95.25,95.33,79696.0,76.4251,76.4572,76.377,76.4411,79696.0
2020-01-22 15:55:00,95.35,95.39,95.29,95.31,129639.0,76.4572,76.4892,76.4091,76.4251,129639.0
2020-01-23 09:30:00,95.28,95.46,95.22,95.32,53082.0,76.401,76.5454,76.3529,76.4331,53082.0
2020-01-23 09:35:00,95.34,95.53,95.34,95.52,23621.0,76.4492,76.6015,76.4492,76.5935,23621.0
2020-01-23 09:40:00,95.51,95.54,95.46,95.5,15240.0,76.5855,76.6095,76.5454,76.5775,15240.0
2020-01-23 09:45:00,95.5,95.67,95.47,95.64,21572.0,76.5775,76.7138,76.5534,76.6897,21572.0
2020-01-23 09:50:00,95.64,95.73,95.63,95.72,19077.0,76.6897,76.7619,76.6817,76.7539,19077.0
2020-01-23 09:55:00,95.72,95.77,95.68,95.69,46615.0,76.7539,76.794,76.7218,76.7298,46615.0
2020-01-23 10:00:00,95.69,95.88,95.67,95.84,16508.0,76.7298,76.8822,76.7138,76.8501,16508.0
2020-01-23 10:05:00,95.84,95.92,95.73,95.75,14620.0,76.8501,76.9142,76.7619,76.7779,14620.0
2020-01-23 10:10:00,95.73,95.73,95.61,95.63,10030.0,76.7619,76.7619,76.6657,76.6817,10030.0
2020-01-23 10:15:00,95.59,95.68,95.57,95.67,7634.0,76.6496,76.7218,76.6336,76.7138,7634.0
2020-01-23 10:20:00,95.68,95.68,95.54,95.55,15872.0,76.7218,76.7218,76.6095,76.6175,15872.0
2020-01-23 10:25:00,95.56,95.56,95.47,95.48,7537.0,76.6256,76.6256,76.5534,76.5614,7537.0
2020-01-23 10:30:00,95.47,95.6,95.47,95.6,10147.0,76.5534,76.6576,76.5534,76.6576,10147.0
2020-01-23 10:35:00,95.58,95.6,95.54,95.55,6485.0,76.6416,76.6576,76.6095,76.6175,6485.0
2020-01-23 10:40:00,95.55,95.55,95.48,95.5,8171.0,76.6175,76.6175,76.5614,76.5775,8171.0
2020-01-23 10:45:00,95.52,95.6,95.51,95.52,13799.0,76.5935,76.6576,76.5855,76.5935,13799.0
2020-01-23 10:50:00,95.51,95.55,95.48,95.49,21765.0,76.5855,76.6175,76.5614,76.5694,21765.0
2020-01-23 10:55:00,95.48,95.55,95.48,95.53,14999.0,76.5614,76.6175,76.5614,76.6015,14999.0
2020-01-23 11:00:00,95.53,95.54,95.49,95.49,19174.0,76.6015,76.6095,76.5694,76.5694,19174.0
2020-01-23 11:05:00,95.5,95.51,95.41,95.43,42820.0,76.5775,76.5855,76.5053,76.5213,42820.0
2020-01-23 11:10:00,95.41,95.41,95.35,95.4,6404.0,76.5053,76.5053,76.4572,76.4973,6404.0
2020-01-23 11:15:00,95.38,95.43,95.37,95.4,8651.0,76.4812,76.5213,76.4732,76.4973,8651.0
2020-01-23 11:20:00,95.4,95.43,95.35,95.43,9783.0,76.4973,76.5213,76.4572,76.5213,9783.0
2020-01-23 11:25:00,95.42,95.49,95.41,95.44,9255.0,76.5133,76.5694,76.5053,76.5293,9255.0
2020-01-23 11:30:00,95.43,95.44,95.38,95.39,7289.0,76.5213,76.5293,76.4812,76.4892,7289.0
2020-01-23 11:35:00,95.4,95.53,95.38,95.51,20229.0,76.4973,76.6015,76.4812,76.5855,20229.0
2020-01-23 11:40:00,95.49,95.5,95.38,95.39,9597.0,76.5694,76.5775,76.4812,76.4892,9597.0
2020-01-23 11:45:00,95.39,95.4,95.34,95.38,12897.0,76.4892,76.4973,76.4492,76.4812,12897.0
2020-01-23 11:50:00,95.37,95.42,95.34,95.4,5111.0,76.4732,76.5133,76.4492,76.4973,5111.0
2020-01-23 11:55:00,95.41,95.43,95.36,95.39,8175.0,76.5053,76.5213,76.4652,76.4892,8175.0
2020-01-23 12:00:00,95.4,95.44,95.39,95.43,8030.0,76.4973,76.5293,76.4892,76.5213,8030.0
2020-01-23 12:05:00,95.42,95.53,95.42,95.52,6751.0,76.5133,76.6015,76.5133,76.5935,6751.0
2020-01-23 12:10:00,95.55,95.62,95.53,95.62,7964.0,76.6175,76.6737,76.6015,76.6737,7964.0
2020-01-23 12:15:00,95.61,95.62,95.57,95.59,6004.0,76.6657,76.6737,76.6336,76.6496,6004.0
2020-01-23 12:20:00,95.58,95.6,95.53,95.54,7965.0,76.6416,76.6576,76.6015,76.6095,7965.0
2020-01-23 12:25:00,95.54,95.57,95.51,95.52,5092.0,76.6095,76.6336,76.5855,76.5935,5092.0
2020-01-23 12:30:00,95.53,95.59,95.53,95.58,9175.0,76.6015,76.6496,76.6015,76.6416,9175.0
2020-01-23 12:35:00,95.57,95.59,95.49,95.5,7507.0,76.6336,76.6496,76.5694,76.5775,7507.0
2020-01-23 12:40:00,95.5,95.57,95.49,95.56,8703.0,76.5775,76.6336,76.5694,76.6256,8703.0
2020-01-23 12:45:00,95.56,95.6,95.55,95.55,5178.0,76.6256,76.6576,76.6175,76.6175,5178.0
2020-01-23 12:50:00,95.56,95.56,95.53,95.53,6936.0,76.6256,76.6256,76.6015,76.6015,6936.0
2020-01-23 12:55:00,95.54,95.59,95.52,95.59,6699.0,76.6095,76.6496,76.5935,76.6496,6699.0
2020-01-23 13:00:00,95.58,95.61,95.5,95.5,11913.0,76.6416,76.6657,76.5775,76.5775,11913.0
2020-01-23 13:05:00,95.5,95.56,95.49,95.55,8409.0,76.5775,76.6256,76.5694,76.6175,8409.0
2020-01-23 13:10:00,95.57,95.6,95.54,95.58,30226.0,76.6336,76.6576,76.6095,76.6416,30226.0
2020-01-23 13:15:00,95.58,95.64,95.57,95.64,12535.0,76.6416,76.6897,76.6336,76.6897,12535.0
2020-01-23 13:20:00,95.64,95.69,95.59,95.66,7901.0,76.6897,76.7298,76.6496,76.7057,7901.0
2020-01-23 13:25:00,95.67,95.67,95.56,95.58,10177.0,76.7138,76.7138,76.6256,76.6416,10177.0
2020-01-23 13:30:00,95.58,95.6,95.57,95.59,8509.0,76.6416,76.6576,76.6336,76.6496,8509.0
2020-01-23 13:35:00,95.61,95.62,95.59,95.62,3140.0,76.6657,76.6737,76.6496,76.6737,3140.0
2020-01-23 13:40:00,95.62,95.63,95.58,95.63,11500.0,76.6737,76.6817,76.6416,76.6817,11500.0
2020-01-23 13:45:00,95.63,95.7,95.63,95.69,12246.0,76.6817,76.7378,76.6817,76.7298,12246.0
2020-01-23 13:50:00,95.69,95.71,95.65,95.68,20889.0,76.7298,76.7458,76.6977,76.7218,20889.0
2020-01-23 13:55:00,95.68,95.77,95.68,95.77,6992.0,76.7218,76.794,76.7218,76.794,6992.0
2020-01-23 14:00:00,95.76,95.78,95.66,95.66,7365.0,76.7859,76.802,76.7057,76.7057,7365.0
2020-01-23 14:05:00,95.65,95.66,95.61,95.66,9748.0,76.6977,76.7057,76.6657,76.7057,9748.0
2020-01-23 14:10:00,95.66,95.66,95.62,95.65,10305.0,76.7057,76.7057,76.6737,76.6977,10305.0
2020-01-23 14:15:00,95.65,95.84,95.65,95.83,14112.0,76.6977,76.8501,76.6977,76.8421,14112.0
2020-01-23 14:20:00,95.82,95.87,95.8,95.87,9973.0,76.834,76.8741,76.818,76.8741,9973.0
2020-01-23 14:25:00,95.86,95.87,95.8,95.84,5734.0,76.8661,76.8741,76.818,76.8501,5734.0
2020-01-23 14:30:00,95.85,95.85,95.82,95.82,5896.0,76.8581,76.8581,76.834,76.834,5896.0
2020-01-23 14:35:00,95.82,95.87,95.81,95.86,9568.0,76.834,76.8741,76.826,76.8661,9568.0
2020-01-23 14:40:00,95.87,95.88,95.85,95.88,14591.0,76.8741,76.8822,76.8581,76.8822,14591.0
2020-01-23 14:45:00,95.88,95.9,95.86,95.87,15275.0,76.8822,76.8982,76.8661,76.8741,15275.0
2020-01-23 14:50:00,95.87,95.93,95.81,95.92,15898.0,76.8741,76.9223,76.826,76.9142,15898.0
2020-01-23 14:55:00,95.91,95.92,95.86,95.89,14771.0,76.9062,76.9142,76.8661,76.8902,14771.0
2020-01-23 15:00:00,95.89,95.94,95.87,95.9,23885.0,76.8902,76.9303,76.8741,76.8982,23885.0
2020-01-23 15:05:00,95.9,95.91,95.84,95.88,15005.0,76.8982,76.9062,76.8501,76.8822,15005.0
2020-01-23 15:10:00,95.87,95.88,95.83,95.87,15956.0,76.8741,76.8822,76.8421,76.8741,15956.0
2020-01-23 15:15:00,95.87,95.88,95.81,95.82,18224.0,76.8741,76.8822,76.826,76.834,18224.0
2020-01-23 15:20:00,95.83,95.88,95.81,95.85,22452.0,76.8421,76.8822,76.826,76.8581,22452.0
2020-01-23 15:25:00,95.84,95.87,95.79,95.84,12860.0,76.8501,76.8741,76.81,76.8501,12860.0
2020-01-23 15:30:00,95.84,95.88,95.81,95.87,16317.0,76.8501,76.8822,76.826,76.8741,16317.0
2020-01-23 15:35:00,95.87,95.91,95.79,95.8,45749.0,76.8741,76.9062,76.81,76.818,45749.0
2020-01-23 15:40:00,95.8,95.8,95.76,95.8,39525.0,76.818,76.818,76.7859,76.818,39525.0
2020-01-23 15:45:00,95.79,95.91,95.78,95.81,27757.0,76.81,76.9062,76.802,76.826,27757.0
2020-01-23 15:50:00,95.82,96.03,95.82,96.02,102250.0,76.834,77.0024,76.834,76.9944,102250.0
2020-01-23 15:55:00,96.03,96.16,95.92,96.05,468457.0,77.0024,77.1067,76.9142,77.0185,468457.0
2020-01-24 09:30:00,95.93,96.0,95.81,95.96,60011.0,76.9223,76.9784,76.826,76.9463,60011.0
2020-01-24 09:35:00,95.93,96.2,95.92,96.19,71160.0,76.9223,77.1388,76.9142,77.1307,71160.0
2020-01-24 09:40:00,96.24,96.26,96.13,96.22,16779.0,77.1708,77.1869,77.0826,77.1548,16779.0
2020-01-24 09:45:00,96.2,96.23,96.04,96.04,15718.0,77.1388,77.1628,77.0105,77.0105,15718.0
2020-01-24 09:50:00,96.04,96.13,95.94,96.13,26457.0,77.0105,77.0826,76.9303,77.0826,26457.0
2020-01-24 09:55:00,96.13,96.21,96.09,96.09,16582.0,77.0826,77.1468,77.0505,77.0505,16582.0
2020-01-24 10:00:00,96.11,96.27,96.1,96.26,26405.0,77.0666,77.1949,77.0586,77.1869,26405.0
2020-01-24 10:05:00,96.28,96.41,96.28,96.34,16229.0,77.2029,77.3071,77.2029,77.251,16229.0
2020-01-24 10:10:00,96.34,96.35,96.2,96.32,14126.0,77.251,77.259,77.1388,77.235,14126.0
2020-01-24 10:15:00,96.32,96.38,96.3,96.34,13672.0,77.235,77.2831,77.2189,77.251,13672.0
2020-01-24 10:20:00,96.33,96.44,96.32,96.41,19394.0,77.243,77.3312,77.235,77.3071,19394.0
2020-01-24 10:25:00,96.41,96.53,96.39,96.52,26219.0,77.3071,77.4034,77.2911,77.3953,26219.0
2020-01-24 10:30:00,96.52,96.53,96.44,96.51,11823.0,77.3953,77.4034,77.3312,77.3873,11823.0
2020-01-24 10:35:00,96.51,96.52,96.46,96.5,24303.0,77.3873,77.3953,77.3472,77.3793,24303.0
2020-01-24 10:40:00,96.51,96.54,96.44,96.54,19831.0,77.3873,77.4114,77.3312,77.4114,19831.0
2020-01-24 10:45:00,96.53,96.6,96.46,96.47,14285.0,77.4034,77.4595,77.3472,77.3553,14285.0
2020-01-24 10:50:00,96.44,96.51,96.43,96.45,11100.0,77.3312,77.3873,77.3232,77.3392,11100.0
2020-01-24 10:55:00,96.46,96.5,96.36,96.36,12927.0,77.3472,77.3793,77.2671,77.2671,12927.0
2020-01-24 11:00:00,96.34,96.42,96.33,96.34,18840.0,77.251,77.3152,77.243,77.251,18840.0
2020-01-24 11:05:00,96.32,96.32,96.24,96.29,37051.0,77.235,77.235,77.1708,77.2109,37051.0
2020-01-24 11:10:00,96.28,96.38,96.25,96.37,21527.0,77.2029,77.2831,77.1788,77.2751,21527.0
2020-01-24 11:15:00,96.37,96.42,96.32,96.39,23982.0,77.2751,77.3152,77.235,77.2911,23982.0
2020-01-24 11:20:00,96.39,96.4,96.34,96.35,22352.0,77.2911,77.2991,77.251,77.259,22352.0
2020-01-24 11:25:00,96.37,96.42,96.28,96.42,13144.0,77.2751,77.3152,77.2029,77.3152,13144.0
2020-01-24 11:30:00,96.42,96.55,96.4,96.5,14267.0,77.3152,77.4194,77.2991,77.3793,14267.0
2020-01-24 11:35:00,96.5,96.58,96.46,96.54,8987.0,77.3793,77.4435,77.3472,77.4114,8987.0
2020-01-24 11:40:00,96.53,96.54,96.42,96.5,11323.0,77.4034,77.4114,77.3152,77.3793,11323.0
2020-01-24 11:45:00,96.52,96.57,96.5,96.54,9408.0,77.3953,77.4354,77.3793,77.4114,9408.0
2020-01-24 11:50:00,96.53,96.56,96.48,96.56,13102.0,77.4034,77.4274,77.3633,77.4274,13102.0
2020-01-24 11:55:00,96.57,96.58,96.46,96.48,11774.0,77.4354,77.4435,77.3472,77.3633,11774.0
2020-01-24 12:00:00,96.48,96.56,96.47,96.53,13032.0,77.3633,77.4274,77.3553,77.4034,13032.0
2020-01-24 12:05:00,96.53,96.59,96.52,96.58,8820.0,77.4034,77.4515,77.3953,77.4435,8820.0
2020-01-24 12:10:00,96.59,96.61,96.52,96.53,13525.0,77.4515,77.4675,77.3953,77.4034,13525.0
2020-01-24 12:15:00,96.54,96.56,96.41,96.44,14554.0,77.4114,77.4274,77.3071,77.3312,14554.0
2020-01-24 12:20:00,96.43,96.47,96.4,96.44,8314.0,77.3232,77.3553,77.2991,77.3312,8314.0
2020-01-24 12:25:00,96.45,96.47,96.36,96.38,9377.0,77.3392,77.3553,77.2671,77.2831,9377.0
2020-01-24 12:30:00,96.38,96.4,96.34,96.36,7019.0,77.2831,77.2991,77.251,77.2671,7019.0
2020-01-24 12:35:00,96.35,96.35,96.19,96.22,16514.0,77.259,77.259,77.1307,77.1548,16514.0
2020-01-24 12:40:00,96.21,96.22,96.16,96.21,14370.0,77.1468,77.1548,77.1067,77.1468,14370.0
2020-01-24 12:45:00,96.22,96.23,96.13,96.15,10159.0,77.1548,77.1628,77.0826,77.0987,10159.0
2020-01-24 12:50:00,96.14,96.26,96.11,96.25,15971.0,77.0906,77.1869,77.0666,77.1788,15971.0
2020-01-24 12:55:00,96.22,96.33,96.22,96.32,11144.0,77.1548,77.243,77.1548,77.235,11144.0
2020-01-24 13:00:00,96.31,96.35,96.29,96.31,8895.0,77.227,77.259,77.2109,77.227,8895.0
2020-01-24 13:05:00,96.29,96.32,96.23,96.24,12306.0,77.2109,77.235,77.1628,77.1708,12306.0
2020-01-24 13:10:00,96.23,96.26,96.16,96.17,5945.0,77.1628,77.1869,77.1067,77.1147,5945.0
2020-01-24 13:15:00,96.19,96.28,96.19,96.22,7886.0,77.1307,77.2029,77.1307,77.1548,7886.0
2020-01-24 13:20:00,96.23,96.26,96.2,96.25,7735.0,77.1628,77.1869,77.1388,77.1788,7735.0
2020-01-24 13:25:00,96.25,96.25,96.16,96.23,7157.0,77.1788,77.1788,77.1067,77.1628,7157.0
2020-01-24 13:30:00,96.22,96.23,96.16,96.19,6072.0,77.1548,77.1628,77.1067,77.1307,6072.0
2020-01-24 13:35:00,96.2,96.27,96.2,96.25,9587.0,77.1388,77.1949,77.1388,77.1788,9587.0
2020-01-24 13:40:00,96.24,96.28,96.21,96.27,10642.0,77.1708,77.2029,77.1468,77.1949,10642.0
2020-01-24 13:45:00,96.27,96.32,96.24,96.24,7646.0,77.1949,77.235,77.1708,77.1708,7646.0
2020-01-24 13:50:00,96.24,96.24,96.19,96.23,8859.0,77.1708,77.1708,77.1307,77.1628,8859.0
2020-01-24 13:55:00,96.24,96.25,96.17,96.17,7387.0,77.1708,77.1788,77.1147,77.1147,7387.0
2020-01-24 14:00:00,96.16,96.2,96.12,96.17,11584.0,77.1067,77.1388,77.0746,77.1147,11584.0
2020-01-24 14:05:00,96.17,96.24,96.16,96.2,13267.0,77.1147,77.1708,77.1067,77.1388,13267.0
2020-01-24 14:10:00,96.2,96.21,96.12,96.14,8668.0,77.1388,77.1468,77.0746,77.0906,8668.0
2020-01-24 14:15:00,96.14,96.19,96.06,96.07,9263.0,77.0906,77.1307,77.0265,77.0345,9263.0
2020-01-24 14:20:00,96.06,96.07,95.97,96.0,17984.0,77.0265,77.0345,76.9543,76.9784,17984.0
2020-01-24 14:25:00,96.0,96.02,95.92,95.93,14995.0,76.9784,76.9944,76.9142,76.9223,14995.0
2020-01-24 14:30:00,95.94,96.01,95.93,96.0,13617.0,76.9303,76.9864,76.9223,76.9784,13617.0
2020-01-24 14:35:00,96.0,96.01,95.92,95.95,14768.0,76.9784,76.9864,76.9142,76.9383,14768.0
2020-01-24 14:40:00,95.96,95.98,95.92,95.97,12598.0,76.9463,76.9623,76.9142,76.9543,12598.0
2020-01-24 14:45:00,95.97,95.98,95.91,95.94,9318.0,76.9543,76.9623,76.9062,76.9303,9318.0
2020-01-24 14:50:00,95.94,96.05,95.94,95.98,8736.0,76.9303,77.0185,76.9303,76.9623,8736.0
2020-01-24 14:55:00,95.99,96.08,95.99,96.06,11679.0,76.9704,77.0425,76.9704,77.0265,11679.0
2020-01-24 15:00:00,96.06,96.1,96.02,96.05,10824.0,77.0265,77.0586,76.9944,77.0185,10824.0
2020-01-24 15:05:00,96.05,96.08,96.0,96.06,11718.0,77.0185,77.0425,76.9784,77.0265,11718.0
2020-01-24 15:10:00,96.08,96.1,96.02,96.09,12681.0,77.0425,77.0586,76.9944,77.0505,12681.0
2020-01-24 15:15:00,96.08,96.13,96.05,96.11,11071.0,77.0425,77.0826,77.0185,77.0666,11071.0
2020-01-24 15:20:00,96.1,96.16,96.1,96.14,17272.0,77.0586,77.1067,77.0586,77.0906,17272.0
2020-01-24 15:25:00,96.14,96.15,96.11,96.11,12166.0,77.0906,77.0987,77.0666,77.0666,12166.0
2020-01-24 15:30:00,96.11,96.11,95.98,96.02,26723.0,77.0666,77.0666,76.9623,76.9944,26723.0
2020-01-24 15:35:00,96.02,96.14,96.01,96.02,20596.0,76.9944,77.0906,76.9864,76.9944,20596.0
2020-01-24 15:40:00,96.03,96.05,95.97,96.04,30805.0,77.0024,77.0185,76.9543,77.0105,30805.0
2020-01-24 15:45:00,96.04,96.17,96.02,96.17,22811.0,77.0105,77.1147,76.9944,77.1147,22811.0
2020-01-24 15:50:00,96.15,96.22,96.11,96.22,55246.0,77.0987,77.1548,77.0666,77.1548,55246.0
2020-01-24 15:55:00,96.21,96.33,96.17,96.27,108161.0,77.1468,77.243,77.1147,77.1949,108161.0
2020-01-27 09:30:00,96.13,96.66,96.08,96.43,60326.0,77.0826,77.5076,77.0425,77.3232,60326.0
2020-01-27 09:35:00,96.38,96.38,96.01,96.09,15639.0,77.2831,77.2831,76.9864,77.0505,15639.0
2020-01-27 09:40:00,96.06,96.18,96.05,96.05,16521.0,77.0265,77.1227,77.0185,77.0185,16521.0
2020-01-27 09:45:00,96.06,96.38,96.05,96.35,23827.0,77.0265,77.2831,77.0185,77.259,23827.0
2020-01-27 09:50:00,96.34,96.37,96.22,96.32,13339.0,77.251,77.2751,77.1548,77.235,13339.0
2020-01-27 09:55:00,96.27,96.28,96.11,96.18,4550.0,77.1949,77.2029,77.0666,77.1227,4550.0
2020-01-27 10:00:00,96.17,96.22,96.08,96.12,14434.0,77.1147,77.1548,77.0425,77.0746,14434.0
2020-01-27 10:05:00,96.12,96.12,96.02,96.12,11842.0,77.0746,77.0746,76.9944,77.0746,11842.0
2020-01-27 10:10:00,96.12,96.17,96.06,96.1,10404.0,77.0746,77.1147,77.0265,77.0586,10404.0
2020-01-27 10:15:00,96.1,96.1,95.75,95.77,18873.0,77.0586,77.0586,76.7779,76.794,18873.0
2020-01-27 10:20:00,95.75,95.82,95.75,95.77,15169.0,76.7779,76.834,76.7779,76.794,15169.0
2020-01-27 10:25:00,95.75,95.82,95.72,95.79,18368.0,76.7779,76.834,76.7539,76.81,18368.0
2020-01-27 10:30:00,95.77,95.89,95.77,95.81,14751.0,76.794,76.8902,76.794,76.826,14751.0
2020-01-27 10:35:00,95.8,95.89,95.78,95.82,15768.0,76.818,76.8902,76.802,76.834,15768.0
2020-01-27 10:40:00,95.82,95.89,95.75,95.89,20081.0,76.834,76.8902,76.7779,76.8902,20081.0
2020-01-27 10:45:00,95.89,95.99,95.89,95.96,8101.0,76.8902,76.9704,76.8902,76.9463,8101.0
2020-01-27 10:50:00,95.95,96.07,95.89,96.07,9563.0,76.9383,77.0345,76.8902,77.0345,9563.0
2020-01-27 10:55:00,96.05,96.09,96.01,96.02,10468.0,77.0185,77.0505,76.9864,76.9944,10468.0
2020-01-27 11:00:00,95.99,96.18,95.98,96.15,14788.0,76.9704,77.1227,76.9623,77.0987,14788.0
2020-01-27 11:05:00,96.14,96.18,96.1,96.1,7014.0,77.0906,77.1227,77.0586,77.0586,7014.0
2020-01-27 11:10:00,96.1,96.12,95.99,95.99,6470.0,77.0586,77.0746,76.9704,76.9704,6470.0
2020-01-27 11:15:00,95.99,96.09,95.98,96.06,6314.0,76.9704,77.0505,76.9623,77.0265,6314.0
2020-01-27 11:20:00,96.06,96.17,96.06,96.12,5744.0,77.0265,77.1147,77.0265,77.0746,5744.0
2020-01-27 11:25:00,96.12,96.14,96.05,96.05,8552.0,77.0746,77.0906,77.0185,77.0185,8552.0
2020-01-27 11:30:00,96.04,96.12,96.03,96.1,20185.0,77.0105,77.0746,77.0024,77.0586,20185.0
2020-01-27 11:35:00,96.11,96.16,95.98,96.01,10229.0,77.0666,77.1067,76.9623,76.9864,10229.0
2020-01-27 11:40:00,96.0,96.07,95.99,96.05,13541.0,76.9784,77.0345,76.9704,77.0185,13541.0
2020-01-27 11:45:00,96.03,96.09,96.01,96.06,7509.0,77.0024,77.0505,76.9864,77.0265,7509.0
2020-01-27 11:50:00,96.06,96.11,96.03,96.09,7563.0,77.0265,77.0666,77.0024,77.0505,7563.0
2020-01-27 11:55:00,96.09,96.19,96.07,96.16,4758.0,77.0505,77.1307,77.0345,77.1067,4758.0
2020-01-27 12:00:00,96.14,96.14,96.03,96.04,5332.0,77.0906,77.0906,77.0024,77.0105,5332.0
2020-01-27 12:05:00,96.05,96.06,95.99,96.02,5155.0,77.0185,77.0265,76.9704,76.9944,5155.0
2020-01-27 12:10:00,96.03,96.05,95.92,95.96,17527.0,77.0024,77.0185,76.9142,76.9463,17527.0
2020-01-27 12:15:00,95.95,96.01,95.91,96.01,10337.0,76.9383,76.9864,76.9062,76.9864,10337.0
2020-01-27 12:20:00,96.0,96.02,95.96,96.01,8637.0,76.9784,76.9944,76.9463,76.9864,8637.0
2020-01-27 12:25:00,96.03,96.05,95.99,96.0,6491.0,77.0024,77.0185,76.9704,76.9784,6491.0
2020-01-27 12:30:00,96.02,96.04,95.98,95.98,5220.0,76.9944,77.0105,76.9623,76.9623,5220.0
2020-01-27 12:35:00,96.01,96.09,96.0,96.04,6524.0,76.9864,77.0505,76.9784,77.0105,6524.0
2020-01-27 12:40:00,96.04,96.07,96.02,96.05,8276.0,77.0105,77.0345,76.9944,77.0185,8276.0
2020-01-27 12:45:00,96.04,96.07,96.0,96.03,5382.0,77.0105,77.0345,76.9784,77.0024,5382.0
2020-01-27 12:50:00,96.04,96.07,95.98,96.01,3096.0,77.0105,77.0345,76.9623,76.9864,3096.0
2020-01-27 12:55:00,96.02,96.02,95.95,95.99,5197.0,76.9944,76.9944,76.9383,76.9704,5197.0
2020-01-27 13:00:00,95.97,96.04,95.96,95.98,8471.0,76.9543,77.0105,76.9463,76.9623,8471.0
2020-01-27 13:05:00,95.97,95.99,95.91,95.97,5978.0,76.9543,76.9704,76.9062,76.9543,5978.0
2020-01-27 13:10:00,95.98,96.02,95.96,95.97,4678.0,76.9623,76.9944,76.9463,76.9543,4678.0
2020-01-27 13:15:00,95.97,96.12,95.96,96.08,19268.0,76.9543,77.0746,76.9463,77.0425,19268.0
2020-01-27 13:20:00,96.08,96.16,96.05,96.11,12471.0,77.0425,77.1067,77.0185,77.0666,12471.0
2020-01-27 13:25:00,96.09,96.12,96.07,96.12,7546.0,77.0505,77.0746,77.0345,77.0746,7546.0
2020-01-27 13:30:00,96.11,96.18,96.09,96.11,8322.0,77.0666,77.1227,77.0505,77.0666,8322.0
2020-01-27 13:35:00,96.1,96.19,96.1,96.17,8292.0,77.0586,77.1307,77.0586,77.1147,8292.0
2020-01-27 13:40:00,96.17,96.21,96.16,96.17,7131.0,77.1147,77.1468,77.1067,77.1147,7131.0
2020-01-27 13:45:00,96.17,96.19,96.12,96.16,4433.0,77.1147,77.1307,77.0746,77.1067,4433.0
2020-01-27 13:50:00,96.15,96.15,96.12,96.13,6425.0,77.0987,77.0987,77.0746,77.0826,6425.0
2020-01-27 13:55:00,96.15,96.18,96.08,96.11,15622.0,77.0987,77.1227,77.0425,77.0666,15622.0
2020-01-27 14:00:00,96.1,96.11,95.97,95.97,16466.0,77.0586,77.0666,76.9543,76.9543,16466.0
2020-01-27 14:05:00,95.97,96.05,95.96,96.05,17720.0,76.9543,77.0185,76.9463,77.0185,17720.0
2020-01-27 14:10:00,96.03,96.03,95.83,95.83,15971.0,77.0024,77.0024,76.8421,76.8421,15971.0
2020-01-27 14:15:00,95.82,95.86,95.8,95.85,20806.0,76.834,76.8661,76.818,76.8581,20806.0
2020-01-27 14:20:00,95.85,95.85,95.76,95.79,16882.0,76.8581,76.8581,76.7859,76.81,16882.0
2020-01-27 14:25:00,95.8,95.92,95.8,95.92,8812.0,76.818,76.9142,76.818,76.9142,8812.0
2020-01-27 14:30:00,95.91,95.96,95.9,95.93,9765.0,76.9062,76.9463,76.8982,76.9223,9765.0
2020-01-27 14:35:00,95.95,96.01,95.93,96.01,13397.0,76.9383,76.9864,76.9223,76.9864,13397.0
2020-01-27 14:40:00,96.04,96.14,96.02,96.14,16050.0,77.0105,77.0906,76.9944,77.0906,16050.0
2020-01-27 14:45:00,96.14,96.19,96.12,96.15,13321.0,77.0906,77.1307,77.0746,77.0987,13321.0
2020-01-27 14:50:00,96.14,96.22,96.12,96.22,6639.0,77.0906,77.1548,77.0746,77.1548,6639.0
2020-01-27 14:55:00,96.22,96.22,96.12,96.16,15554.0,77.1548,77.1548,77.0746,77.1067,15554.0
2020-01-27 15:00:00,96.15,96.22,96.15,96.19,8704.0,77.0987,77.1548,77.0987,77.1307,8704.0
2020-01-27 15:05:00,96.2,96.24,96.16,96.17,8017.0,77.1388,77.1708,77.1067,77.1147,8017.0
2020-01-27 15:10:00,96.17,96.2,96.1,96.16,7401.0,77.1147,77.1388,77.0586,77.1067,7401.0
2020-01-27 15:15:00,96.16,96.22,96.15,96.22,11706.0,77.1067,77.1548,77.0987,77.1548,11706.0
2020-01-27 15:20:00,96.22,96.25,96.2,96.22,11367.0,77.1548,77.1788,77.1388,77.1548,11367.0
2020-01-27 15:25:00,96.21,96.21,96.12,96.15,13380.0,77.1468,77.1468,77.0746,77.0987,13380.0
2020-01-27 15:30:00,96.14,96.14,96.0,96.0,9102.0,77.0906,77.0906,76.9784,76.9784,9102.0
2020-01-27 15:35:00,96.0,96.06,95.94,96.05,14895.0,76.9784,77.0265,76.9303,77.0185,14895.0
2020-01-27 15:40:00,96.04,96.09,95.99,96.08,9033.0,77.0105,77.0505,76.9704,77.0425,9033.0
2020-01-27 15:45:00,96.07,96.13,95.99,96.0,21468.0,77.0345,77.0826,76.9704,76.9784,21468.0
2020-01-27 15:50:00,95.98,96.03,95.95,95.99,46820.0,76.9623,77.0024,76.9383,76.9704,46820.0
2020-01-27 15:55:00,95.99,96.12,95.97,96.08,199941.0,76.9704,77.0746,76.9543,77.0425,199941.0
2020-01-28 09:30:00,96.3,96.44,96.03,96.36,48076.0,77.2189,77.3312,77.0024,77.2671,48076.0
2020-01-28 09:35:00,96.36,96.43,96.26,96.43,17704.0,77.2671,77.3232,77.1869,77.3232,17704.0
2020-01-28 09:40:00,96.43,96.61,96.42,96.56,19074.0,77.3232,77.4675,77.3152,77.4274,19074.0
2020-01-28 09:45:00,96.54,96.55,96.45,96.49,19487.0,77.4114,77.4194,77.3392,77.3713,19487.0
2020-01-28 09:50:00,96.51,96.68,96.51,96.66,30267.0,77.3873,77.5236,77.3873,77.5076,30267.0
2020-01-28 09:55:00,96.66,96.8,96.65,96.8,19322.0,77.5076,77.6199,77.4996,77.6199,19322.0
2020-01-28 10:00:00,96.78,96.92,96.78,96.82,22757.0,77.6038,77.7161,77.6038,77.6359,22757.0
2020-01-28 10:05:00,96.83,96.99,96.82,96.96,35461.0,77.6439,77.7722,77.6359,77.7482,35461.0
2020-01-28 10:10:00,96.97,97.09,96.96,97.05,30599.0,77.7562,77.8524,77.7482,77.8203,30599.0
2020-01-28 10:15:00,97.05,97.05,96.87,97.03,29009.0,77.8203,77.8203,77.676,77.8043,29009.0
2020-01-28 10:20:00,97.01,97.05,96.69,96.73,25306.0,77.7883,77.8203,77.5317,77.5637,25306.0
2020-01-28 10:25:00,96.7,96.73,96.62,96.63,17079.0,77.5397,77.5637,77.4755,77.4836,17079.0
2020-01-28 10:30:00,96.63,96.64,96.54,96.57,18390.0,77.4836,77.4916,77.4114,77.4354,18390.0
2020-01-28 10:35:00,96.57,96.64,96.5,96.57,23885.0,77.4354,77.4916,77.3793,77.4354,23885.0
2020-01-28 10:40:00,96.57,96.67,96.45,96.67,20284.0,77.4354,77.5156,77.3392,77.5156,20284.0
2020-01-28 10:45:00,96.66,96.76,96.63,96.7,27797.0,77.5076,77.5878,77.4836,77.5397,27797.0
2020-01-28 10:50:00,96.7,96.8,96.66,96.78,19609.0,77.5397,77.6199,77.5076,77.6038,19609.0
2020-01-28 10:55:00,96.79,96.86,96.76,96.82,21596.0,77.6118,77.668,77.5878,77.6359,21596.0
2020-01-28 11:00:00,96.83,96.85,96.76,96.85,14439.0,77.6439,77.66,77.5878,77.66,14439.0
2020-01-28 11:05:00,96.85,97.01,96.85,96.95,25489.0,77.66,77.7883,77.66,77.7401,25489.0
2020-01-28 11:10:00,96.95,96.97,96.89,96.93,24617.0,77.7401,77.7562,77.692,77.7241,24617.0
2020-01-28 11:15:00,96.93,96.93,96.7,96.71,16641.0,77.7241,77.7241,77.5397,77.5477,16641.0
2020-01-28 11:20:00,96.72,96.91,96.72,96.9,13284.0,77.5557,77.7081,77.5557,77.7001,13284.0
2020-01-28 11:25:00,96.91,96.93,96.84,96.88,11011.0,77.7081,77.7241,77.6519,77.684,11011.0
2020-01-28 11:30:00,96.89,96.89,96.81,96.83,16816.0,77.692,77.692,77.6279,77.6439,16816.0
2020-01-28 11:35:00,96.81,96.82,96.7,96.73,17320.0,77.6279,77.6359,77.5397,77.5637,17320.0
2020-01-28 11:40:00,96.68,96.77,96.68,96.74,13928.0,77.5236,77.5958,77.5236,77.5718,13928.0
2020-01-28 11:45:00,96.76,96.76,96.64,96.66,13981.0,77.5878,77.5878,77.4916,77.5076,13981.0
2020-01-28 11:50:00,96.66,96.74,96.66,96.7,8995.0,77.5076,77.5718,77.5076,77.5397,8995.0
2020-01-28 11:55:00,96.7,96.71,96.66,96.7,12339.0,77.5397,77.5477,77.5076,77.5397,12339.0
2020-01-28 12:00:00,96.7,96.7,96.62,96.65,14759.0,77.5397,77.5397,77.4755,77.4996,14759.0
2020-01-28 12:05:00,96.66,96.69,96.61,96.65,7459.0,77.5076,77.5317,77.4675,77.4996,7459.0
2020-01-28 12:10:00,96.66,96.7,96.65,96.7,5984.0,77.5076,77.5397,77.4996,77.5397,5984.0
2020-01-28 12:15:00,96.69,96.72,96.66,96.71,12794.0,77.5317,77.5557,77.5076,77.5477,12794.0
2020-01-28 12:20:00,96.72,96.78,96.68,96.78,11367.0,77.5557,77.6038,77.5236,77.6038,11367.0
2020-01-28 12:25:00,96.78,96.79,96.72,96.76,20308.0,77.6038,77.6118,77.5557,77.5878,20308.0
2020-01-28 12:30:00,96.77,96.8,96.76,96.79,10388.0,77.5958,77.6199,77.5878,77.6118,10388.0
2020-01-28 12:35:00,96.8,96.82,96.72,96.72,28897.0,77.6199,77.6359,77.5557,77.5557,28897.0
2020-01-28 12:40:00,96.72,96.72,96.61,96.68,24667.0,77.5557,77.5557,77.4675,77.5236,24667.0
2020-01-28 12:45:00,96.68,96.72,96.63,96.65,10117.0,77.5236,77.5557,77.4836,77.4996,10117.0
2020-01-28 12:50:00,96.67,96.67,96.6,96.6,5343.0,77.5156,77.5156,77.4595,77.4595,5343.0
2020-01-28 12:55:00,96.61,96.63,96.57,96.61,13626.0,77.4675,77.4836,77.4354,77.4675,13626.0
2020-01-28 13:00:00,96.6,96.65,96.6,96.62,6324.0,77.4595,77.4996,77.4595,77.4755,6324.0
2020-01-28 13:05:00,96.61,96.62,96.58,96.59,7704.0,77.4675,77.4755,77.4435,77.4515,7704.0
2020-01-28 13:10:00,96.59,96.62,96.49,96.52,11337.0,77.4515,77.4755,77.3713,77.3953,11337.0
2020-01-28 13:15:00,96.52,96.52,96.43,96.51,10154.0,77.3953,77.3953,77.3232,77.3873,10154.0
2020-01-28 13:20:00,96.49,96.49,96.41,96.44,11223.0,77.3713,77.3713,77.3071,77.3312,11223.0
2020-01-28 13:25:00,96.44,96.45,96.41,96.42,4397.0,77.3312,77.3392,77.3071,77.3152,4397.0
2020-01-28 13:30:00,96.41,96.42,96.36,96.38,13435.0,77.3071,77.3152,77.2671,77.2831,13435.0
2020-01-28 13:35:00,96.38,96.38,96.29,96.33,16042.0,77.2831,77.2831,77.2109,77.243,16042.0
2020-01-28 13:40:00,96.34,96.45,96.34,96.45,12817.0,77.251,77.3392,77.251,77.3392,12817.0
2020-01-28 13:45:00,96.45,96.52,96.45,96.51,9355.0,77.3392,77.3953,77.3392,77.3873,9355.0
2020-01-28 13:50:00,96.51,96.55,96.49,96.5,14053.0,77.3873,77.4194,77.3713,77.3793,14053.0
2020-01-28 13:55:00,96.5,96.55,96.48,96.49,16646.0,77.3793,77.4194,77.3633,77.3713,16646.0
2020-01-28 14:00:00,96.49,96.53,96.47,96.48,19210.0,77.3713,77.4034,77.3553,77.3633,19210.0
2020-01-28 14:05:00,96.48,96.49,96.41,96.46,11124.0,77.3633,77.3713,77.3071,77.3472,11124.0
2020-01-28 14:10:00,96.45,96.62,96.45,96.62,7510.0,77.3392,77.4755,77.3392,77.4755,7510.0
2020-01-28 14:15:00,96.62,96.7,96.6,96.63,16300.0,77.4755,77.5397,77.4595,77.4836,16300.0
2020-01-28 14:20:00,96.64,96.64,96.55,96.56,18804.0,77.4916,77.4916,77.4194,77.4274,18804.0
2020-01-28 14:25:00,96.56,96.59,96.53,96.58,22100.0,77.4274,77.4515,77.4034,77.4435,22100.0
2020-01-28 14:30:00,96.58,96.63,96.53,96.59,62915.0,77.4435,77.4836,77.4034,77.4515,62915.0
2020-01-28 14:35:00,96.59,96.67,96.59,96.61,92281.0,77.4515,77.5156,77.4515,77.4675,92281.0
2020-01-28 14:40:00,96.62,96.65,96.58,96.6,66804.0,77.4755,77.4996,77.4435,77.4595,66804.0
2020-01-28 14:45:00,96.61,96.62,96.55,96.55,13349.0,77.4675,77.4755,77.4194,77.4194,13349.0
2020-01-28 14:50:00,96.53,96.56,96.46,96.47,13442.0,77.4034,77.4274,77.3472,77.3553,13442.0
2020-01-28 14:55:00,96.46,96.49,96.43,96.43,15673.0,77.3472,77.3713,77.3232,77.3232,15673.0
2020-01-28 15:00:00,96.44,96.48,96.39,96.4,15919.0,77.3312,77.3633,77.2911,77.2991,15919.0
2020-01-28 15:05:00,96.41,96.45,96.36,96.41,27701.0,77.3071,77.3392,77.2671,77.3071,27701.0
2020-01-28 15:10:00,96.41,96.52,96.39,96.51,16170.0,77.3071,77.3953,77.2911,77.3873,16170.0
2020-01-28 15:15:00,96.5,96.5,96.45,96.46,16629.0,77.3793,77.3793,77.3392,77.3472,16629.0
2020-01-28 15:20:00,96.46,96.49,96.42,96.43,32160.0,77.3472,77.3713,77.3152,77.3232,32160.0
2020-01-28 15:25:00,96.43,96.45,96.35,96.39,34452.0,77.3232,77.3392,77.259,77.2911,34452.0
2020-01-28 15:30:00,96.39,96.42,96.23,96.25,61515.0,77.2911,77.3152,77.1628,77.1788,61515.0
2020-01-28 15:35:00,96.26,96.35,96.24,96.25,42885.0,77.1869,77.259,77.1708,77.1788,42885.0
2020-01-28 15:40:00,96.27,96.33,96.21,96.24,44159.0,77.1949,77.243,77.1468,77.1708,44159.0
2020-01-28 15:45:00,96.25,96.35,96.25,96.32,73413.0,77.1788,77.259,77.1788,77.235,73413.0
2020-01-28 15:50:00,96.31,96.36,96.26,96.29,95191.0,77.227,77.2671,77.1869,77.2109,95191.0
2020-01-28 15:55:00,96.29,96.35,96.18,96.21,306208.0,77.2109,77.259,77.1227,77.1468,306208.0
2020-01-29 09:30:00,96.35,96.43,96.15,96.34,58656.0,77.259,77.3232,77.0987,77.251,58656.0
2020-01-29 09:35:00,96.36,96.36,96.25,96.28,25617.0,77.2671,77.2671,77.1788,77.2029,25617.0
2020-01-29 09:40:00,96.32,96.4,96.28,96.38,8569.0,77.235,77.2991,77.2029,77.2831,8569.0
2020-01-29 09:45:00,96.4,96.54,96.4,96.53,16910.0,77.2991,77.4114,77.2991,77.4034,16910.0
2020-01-29 09:50:00,96.55,96.65,96.53,96.64,13800.0,77.4194,77.4996,77.4034,77.4916,13800.0
2020-01-29 09:55:00,96.67,96.67,96.44,96.44,12075.0,77.5156,77.5156,77.3312,77.3312,12075.0
2020-01-29 10:00:00,96.44,96.59,96.43,96.51,13149.0,77.3312,77.4515,77.3232,77.3873,13149.0
2020-01-29 10:05:00,96.52,96.63,96.47,96.58,23887.0,77.3953,77.4836,77.3553,77.4435,23887.0
2020-01-29 10:10:00,96.58,96.59,96.52,96.58,28628.0,77.4435,77.4515,77.3953,77.4435,28628.0
2020-01-29 10:15:00,96.58,96.71,96.55,96.63,18914.0,77.4435,77.5477,77.4194,77.4836,18914.0
2020-01-29 10:20:00,96.63,96.64,96.5,96.5,21902.0,77.4836,77.4916,77.3793,77.3793,21902.0
2020-01-29 10:25:00,96.52,96.55,96.46,96.48,10680.0,77.3953,77.4194,77.3472,77.3633,10680.0
2020-01-29 10:30:00,96.47,96.47,96.27,96.29,9613.0,77.3553,77.3553,77.1949,77.2109,9613.0
2020-01-29 10:35:00,96.26,96.4,96.26,96.36,5528.0,77.1869,77.2991,77.1869,77.2671,5528.0
2020-01-29 10:40:00,96.33,96.43,96.32,96.39,13074.0,77.243,77.3232,77.235,77.2911,13074.0
2020-01-29 10:45:00,96.37,96.45,96.36,96.45,6319.0,77.2751,77.3392,77.2671,77.3392,6319.0
2020-01-29 10:50:00,96.48,96.6,96.45,96.57,8687.0,77.3633,77.4595,77.3392,77.4354,8687.0
2020-01-29 10:55:00,96.53,96.66,96.49,96.52,18648.0,77.4034,77.5076,77.3713,77.3953,18648.0
2020-01-29 11:00:00,96.52,96.55,96.47,96.49,8187.0,77.3953,77.4194,77.3553,77.3713,8187.0
2020-01-29 11:05:00,96.5,96.53,96.48,96.53,5990.0,77.3793,77.4034,77.3633,77.4034,5990.0
2020-01-29 11:10:00,96.54,96.57,96.47,96.53,7992.0,77.4114,77.4354,77.3553,77.4034,7992.0
2020-01-29 11:15:00,96.53,96.53,96.42,96.48,4302.0,77.4034,77.4034,77.3152,77.3633,4302.0
2020-01-29 11:20:00,96.47,96.56,96.47,96.54,4725.0,77.3553,77.4274,77.3553,77.4114,4725.0
2020-01-29 11:25:00,96.5,96.57,96.48,96.54,10320.0,77.3793,77.4354,77.3633,77.4114,10320.0
2020-01-29 11:30:00,96.54,96.59,96.48,96.51,9525.0,77.4114,77.4515,77.3633,77.3873,9525.0
2020-01-29 11:35:00,96.53,96.57,96.51,96.56,7287.0,77.4034,77.4354,77.3873,77.4274,7287.0
2020-01-29 11:40:00,96.58,96.6,96.51,96.52,5747.0,77.4435,77.4595,77.3873,77.3953,5747.0
2020-01-29 11:45:00,96.51,96.52,96.49,96.49,4909.0,77.3873,77.3953,77.3713,77.3713,4909.0
2020-01-29 11:50:00,96.49,96.49,96.41,96.42,5275.0,77.3713,77.3713,77.3071,77.3152,5275.0
2020-01-29 11:55:00,96.42,96.48,96.41,96.45,4969.0,77.3152,77.3633,77.3071,77.3392,4969.0
2020-01-29 12:00:00,96.44,96.48,96.42,96.46,5042.0,77.3312,77.3633,77.3152,77.3472,5042.0
2020-01-29 12:05:00,96.46,96.5,96.45,96.46,6380.0,77.3472,77.3793,77.3392,77.3472,6380.0
2020-01-29 12:10:00,96.45,96.46,96.42,96.44,4217.0,77.3392,77.3472,77.3152,77.3312,4217.0
2020-01-29 12:15:00,96.44,96.49,96.43,96.47,4777.0,77.3312,77.3713,77.3232,77.3553,4777.0
2020-01-29 12:20:00,96.46,96.58,96.46,96.55,11427.0,77.3472,77.4435,77.3472,77.4194,11427.0
2020-01-29 12:25:00,96.56,96.56,96.49,96.5,5031.0,77.4274,77.4274,77.3713,77.3793,5031.0
2020-01-29 12:30:00,96.5,96.51,96.41,96.42,9901.0,77.3793,77.3873,77.3071,77.3152,9901.0
2020-01-29 12:35:00,96.43,96.46,96.37,96.39,6360.0,77.3232,77.3472,77.2751,77.2911,6360.0
2020-01-29 12:40:00,96.39,96.4,96.31,96.33,10676.0,77.2911,77.2991,77.227,77.243,10676.0
2020-01-29 12:45:00,96.33,96.39,96.32,96.38,5171.0,77.243,77.2911,77.235,77.2831,5171.0
2020-01-29 12:50:00,96.38,96.42,96.38,96.4,5270.0,77.2831,77.3152,77.2831,77.2991,5270.0
2020-01-29 12:55:00,96.39,96.44,96.39,96.44,14898.0,77.2911,77.3312,77.2911,77.3312,14898.0
2020-01-29 13:00:00,96.45,96.55,96.45,96.53,9188.0,77.3392,77.4194,77.3392,77.4034,9188.0
2020-01-29 13:05:00,96.53,96.63,96.53,96.62,15050.0,77.4034,77.4836,77.4034,77.4755,15050.0
2020-01-29 13:10:00,96.62,96.68,96.62,96.65,25823.0,77.4755,77.5236,77.4755,77.4996,25823.0
2020-01-29 13:15:00,96.65,96.68,96.62,96.65,18981.0,77.4996,77.5236,77.4755,77.4996,18981.0
2020-01-29 13:20:00,96.64,96.65,96.6,96.63,14866.0,77.4916,77.4996,77.4595,77.4836,14866.0
2020-01-29 13:25:00,96.64,96.67,96.62,96.65,6869.0,77.4916,77.5156,77.4755,77.4996,6869.0
2020-01-29 13:30:00,96.65,96.69,96.64,96.69,14252.0,77.4996,77.5317,77.4916,77.5317,14252.0
2020-01-29 13:35:00,96.69,96.72,96.68,96.72,13499.0,77.5317,77.5557,77.5236,77.5557,13499.0
2020-01-29 13:40:00,96.71,96.72,96.68,96.7,5912.0,77.5477,77.5557,77.5236,77.5397,5912.0
2020-01-29 13:45:00,96.7,96.78,96.69,96.77,21613.0,77.5397,77.6038,77.5317,77.5958,21613.0
2020-01-29 13:50:00,96.77,96.93,96.77,96.88,14298.0,77.5958,77.7241,77.5958,77.684,14298.0
2020-01-29 13:55:00,96.89,96.89,96.79,96.81,15640.0,77.692,77.692,77.6118,77.6279,15640.0
2020-01-29 14:00:00,96.79,96.93,96.77,96.93,16354.0,77.6118,77.7241,77.5958,77.7241,16354.0
2020-01-29 14:05:00,96.9,96.92,96.8,96.8,11322.0,77.7001,77.7161,77.6199,77.6199,11322.0
2020-01-29 14:10:00,96.81,96.87,96.78,96.84,13884.0,77.6279,77.676,77.6038,77.6519,13884.0
2020-01-29 14:15:00,96.83,96.87,96.8,96.81,7730.0,77.6439,77.676,77.6199,77.6279,7730.0
2020-01-29 14:20:00,96.81,96.83,96.75,96.77,13044.0,77.6279,77.6439,77.5798,77.5958,13044.0
2020-01-29 14:25:00,96.77,96.87,96.76,96.87,6810.0,77.5958,77.676,77.5878,77.676,6810.0
2020-01-29 14:30:00,96.86,96.88,96.76,96.77,10283.0,77.668,77.684,77.5878,77.5958,10283.0
2020-01-29 14:35:00,96.76,96.8,96.75,96.77,5217.0,77.5878,77.6199,77.5798,77.5958,5217.0
2020-01-29 14:40:00,96.77,96.8,96.73,96.79,8063.0,77.5958,77.6199,77.5637,77.6118,8063.0
2020-01-29 14:45:00,96.79,96.89,96.77,96.89,6498.0,77.6118,77.692,77.5958,77.692,6498.0
2020-01-29 14:50:00,96.89,96.91,96.86,96.89,10323.0,77.692,77.7081,77.668,77.692,10323.0
2020-01-29 14:55:00,96.88,96.94,96.87,96.9,11388.0,77.684,77.7321,77.676,77.7001,11388.0
2020-01-29 15:00:00,96.92,96.94,96.84,96.87,16095.0,77.7161,77.7321,77.6519,77.676,16095.0
2020-01-29 15:05:00,96.88,96.94,96.85,96.94,18004.0,77.684,77.7321,77.66,77.7321,18004.0
2020-01-29 15:10:00,96.94,97.09,96.9,96.95,85357.0,77.7321,77.8524,77.7001,77.7401,85357.0
2020-01-29 15:15:00,96.93,97.01,96.91,97.01,16285.0,77.7241,77.7883,77.7081,77.7883,16285.0
2020-01-29 15:20:00,97.0,97.0,96.84,96.9,58825.0,77.7802,77.7802,77.6519,77.7001,58825.0
2020-01-29 15:25:00,96.9,96.93,96.82,96.83,41818.0,77.7001,77.7241,77.6359,77.6439,41818.0
2020-01-29 15:30:00,96.84,96.93,96.83,96.93,25301.0,77.6519,77.7241,77.6439,77.7241,25301.0
2020-01-29 15:35:00,96.93,96.97,96.84,96.87,30739.0,77.7241,77.7562,77.6519,77.676,30739.0
2020-01-29 15:40:00,96.87,96.87,96.8,96.81,22246.0,77.676,77.676,77.6199,77.6279,22246.0
2020-01-29 15:45:00,96.82,96.83,96.7,96.7,77824.0,77.6359,77.6439,77.5397,77.5397,77824.0
2020-01-29 15:50:00,96.71,96.75,96.56,96.58,92954.0,77.5477,77.5798,77.4274,77.4435,92954.0
2020-01-29 15:55:00,96.58,96.86,96.57,96.77,166571.0,77.4435,77.668,77.4354,77.5958,166571.0
2020-01-30 09:30:00,96.52,96.99,96.41,96.71,50025.0,77.3953,77.7722,77.3071,77.5477,50025.0
2020-01-30 09:35:00,96.84,96.86,96.61,96.76,13281.0,77.6519,77.668,77.4675,77.5878,13281.0
2020-01-30 09:40:00,96.76,96.82,96.63,96.66,13793.0,77.5878,77.6359,77.4836,77.5076,13793.0
2020-01-30 09:45:00,96.68,96.84,96.64,96.65,10534.0,77.5236,77.6519,77.4916,77.4996,10534.0
2020-01-30 09:50:00,96.64,96.66,96.53,96.63,12743.0,77.4916,77.5076,77.4034,77.4836,12743.0
2020-01-30 09:55:00,96.63,96.71,96.6,96.65,15092.0,77.4836,77.5477,77.4595,77.4996,15092.0
2020-01-30 10:00:00,96.65,96.83,96.64,96.69,16296.0,77.4996,77.6439,77.4916,77.5317,16296.0
2020-01-30 10:05:00,96.67,96.67,96.58,96.66,14791.0,77.5156,77.5156,77.4435,77.5076,14791.0
2020-01-30 10:10:00,96.68,96.71,96.58,96.67,19460.0,77.5236,77.5477,77.4435,77.5156,19460.0
2020-01-30 10:15:00,96.69,96.83,96.68,96.76,12304.0,77.5317,77.6439,77.5236,77.5878,12304.0
2020-01-30 10:20:00,96.75,96.79,96.7,96.7,9578.0,77.5798,77.6118,77.5397,77.5397,9578.0
2020-01-30 10:25:00,96.66,96.75,96.61,96.74,8659.0,77.5076,77.5798,77.4675,77.5718,8659.0
2020-01-30 10:30:00,96.72,96.86,96.71,96.85,14805.0,77.5557,77.668,77.5477,77.66,14805.0
2020-01-30 10:35:00,96.87,96.87,96.71,96.75,14404.0,77.676,77.676,77.5477,77.5798,14404.0
2020-01-30 10:40:00,96.77,96.83,96.68,96.69,13904.0,77.5958,77.6439,77.5236,77.5317,13904.0
2020-01-30 10:45:00,96.68,96.8,96.65,96.8,17676.0,77.5236,77.6199,77.4996,77.6199,17676.0
2020-01-30 10:50:00,96.77,96.85,96.74,96.82,15586.0,77.5958,77.66,77.5718,77.6359,15586.0
2020-01-30 10:55:00,96.81,96.82,96.71,96.75,11004.0,77.6279,77.6359,77.5477,77.5798,11004.0
2020-01-30 11:00:00,96.72,96.76,96.71,96.76,5938.0,77.5557,77.5878,77.5477,77.5878,5938.0
2020-01-30 11:05:00,96.76,96.83,96.74,96.8,12620.0,77.5878,77.6439,77.5718,77.6199,12620.0
2020-01-30 11:10:00,96.8,96.9,96.8,96.87,7284.0,77.6199,77.7001,77.6199,77.676,7284.0
2020-01-30 11:15:00,96.85,96.89,96.82,96.87,8617.0,77.66,77.692,77.6359,77.676,8617.0
2020-01-30 11:20:00,96.87,96.97,96.85,96.96,13493.0,77.676,77.7562,77.66,77.7482,13493.0
2020-01-30 11:25:00,96.95,97.0,96.91,96.92,16190.0,77.7401,77.7802,77.7081,77.7161,16190.0
2020-01-30 11:30:00,96.93,97.06,96.93,97.02,110095.0,77.7241,77.8284,77.7241,77.7963,110095.0
2020-01-30 11:35:00,97.03,97.13,97.01,97.13,8741.0,77.8043,77.8845,77.7883,77.8845,8741.0
2020-01-30 11:40:00,97.13,97.24,97.12,97.24,17095.0,77.8845,77.9727,77.8765,77.9727,17095.0
2020-01-30 11:45:00,97.23,97.24,97.18,97.22,10474.0,77.9647,77.9727,77.9246,77.9566,10474.0
2020-01-30 11:50:00,97.21,97.25,97.19,97.19,18672.0,77.9486,77.9807,77.9326,77.9326,18672.0
2020-01-30 11:55:00,97.19,97.23,97.16,97.18,36831.0,77.9326,77.9647,77.9085,77.9246,36831.0
2020-01-30 12:00:00,97.19,97.21,97.16,97.2,11765.0,77.9326,77.9486,77.9085,77.9406,11765.0
2020-01-30 12:05:00,97.2,97.28,97.2,97.27,16196.0,77.9406,78.0048,77.9406,77.9967,16196.0
2020-01-30 12:10:00,97.27,97.28,97.16,97.17,9638.0,77.9967,78.0048,77.9085,77.9166,9638.0
2020-01-30 12:15:00,97.17,97.23,97.13,97.14,14096.0,77.9166,77.9647,77.8845,77.8925,14096.0
2020-01-30 12:20:00,97.14,97.15,97.1,97.11,19988.0,77.8925,77.9005,77.8604,77.8684,19988.0
2020-01-30 12:25:00,97.11,97.12,97.02,97.04,18159.0,77.8684,77.8765,77.7963,77.8123,18159.0
2020-01-30 12:30:00,97.03,97.05,96.98,97.03,14832.0,77.8043,77.8203,77.7642,77.8043,14832.0
2020-01-30 12:35:00,97.03,97.05,96.94,96.97,15801.0,77.8043,77.8203,77.7321,77.7562,15801.0
2020-01-30 12:40:00,96.94,96.94,96.82,96.9,11965.0,77.7321,77.7321,77.6359,77.7001,11965.0
2020-01-30 12:45:00,96.9,96.94,96.85,96.94,31993.0,77.7001,77.7321,77.66,77.7321,31993.0
2020-01-30 12:50:00,96.94,97.02,96.9,96.9,79385.0,77.7321,77.7963,77.7001,77.7001,79385.0
2020-01-30 12:55:00,96.92,96.97,96.9,96.95,6642.0,77.7161,77.7562,77.7001,77.7401,6642.0
2020-01-30 13:00:00,96.93,97.05,96.92,97.02,16084.0,77.7241,77.8203,77.7161,77.7963,16084.0
2020-01-30 13:05:00,97.04,97.05,97.01,97.03,12807.0,77.8123,77.8203,77.7883,77.8043,12807.0
2020-01-30 13:10:00,97.04,97.07,96.96,96.99,66657.0,77.8123,77.8364,77.7482,77.7722,66657.0
2020-01-30 13:15:00,96.98,97.01,96.92,96.94,8186.0,77.7642,77.7883,77.7161,77.7321,8186.0
2020-01-30 13:20:00,96.93,96.95,96.89,96.91,5035.0,77.7241,77.7401,77.692,77.7081,5035.0
2020-01-30 13:25:00,96.93,97.01,96.92,96.96,8692.0,77.7241,77.7883,77.7161,77.7482,8692.0
2020-01-30 13:30:00,96.95,97.01,96.95,96.98,26276.0,77.7401,77.7883,77.7401,77.7642,26276.0
2020-01-30 13:35:00,96.98,97.03,96.96,97.01,9418.0,77.7642,77.8043,77.7482,77.7883,9418.0
2020-01-30 13:40:00,97.02,97.02,96.95,96.96,10585.0,77.7963,77.7963,77.7401,77.7482,10585.0
2020-01-30 13:45:00,96.95,96.95,96.8,96.81,12134.0,77.7401,77.7401,77.6199,77.6279,12134.0
2020-01-30 13:50:00,96.81,96.83,96.77,96.78,12328.0,77.6279,77.6439,77.5958,77.6038,12328.0
2020-01-30 13:55:00,96.77,96.81,96.74,96.79,64150.0,77.5958,77.6279,77.5718,77.6118,64150.0
2020-01-30 14:00:00,96.79,96.82,96.71,96.76,41352.0,77.6118,77.6359,77.5477,77.5878,41352.0
2020-01-30 14:05:00,96.75,96.77,96.62,96.64,29222.0,77.5798,77.5958,77.4755,77.4916,29222.0
2020-01-30 14:10:00,96.64,96.7,96.64,96.7,8058.0,77.4916,77.5397,77.4916,77.5397,8058.0
2020-01-30 14:15:00,96.71,96.73,96.69,96.73,8632.0,77.5477,77.5637,77.5317,77.5637,8632.0
2020-01-30 14:20:00,96.75,96.78,96.7,96.71,8499.0,77.5798,77.6038,77.5397,77.5477,8499.0
2020-01-30 14:25:00,96.71,96.74,96.67,96.73,7980.0,77.5477,77.5718,77.5156,77.5637,7980.0
2020-01-30 14:30:00,96.72,96.74,96.69,96.7,5750.0,77.5557,77.5718,77.5317,77.5397,5750.0
2020-01-30 14:35:00,96.69,96.72,96.69,96.7,9322.0,77.5317,77.5557,77.5317,77.5397,9322.0
2020-01-30 14:40:00,96.7,96.87,96.68,96.82,20529.0,77.5397,77.676,77.5236,77.6359,20529.0
2020-01-30 14:45:00,96.8,96.81,96.71,96.79,13290.0,77.6199,77.6279,77.5477,77.6118,13290.0
2020-01-30 14:50:00,96.79,96.82,96.73,96.77,11775.0,77.6118,77.6359,77.5637,77.5958,11775.0
2020-01-30 14:55:00,96.76,96.83,96.76,96.82,21949.0,77.5878,77.6439,77.5878,77.6359,21949.0
2020-01-30 15:00:00,96.82,97.01,96.82,97.01,31331.0,77.6359,77.7883,77.6359,77.7883,31331.0
2020-01-30 15:05:00,97.0,97.0,96.93,96.95,16925.0,77.7802,77.7802,77.7241,77.7401,16925.0
2020-01-30 15:10:00,96.95,97.0,96.92,96.95,20941.0,77.7401,77.7802,77.7161,77.7401,20941.0
2020-01-30 15:15:00,96.95,97.03,96.92,96.98,18513.0,77.7401,77.8043,77.7161,77.7642,18513.0
2020-01-30 15:20:00,96.99,97.09,96.97,97.04,21364.0,77.7722,77.8524,77.7562,77.8123,21364.0
2020-01-30 15:25:00,97.05,97.1,97.0,97.06,23982.0,77.8203,77.8604,77.7802,77.8284,23982.0
2020-01-30 15:30:00,97.07,97.13,97.05,97.13,25901.0,77.8364,77.8845,77.8203,77.8845,25901.0
2020-01-30 15:35:00,97.13,97.15,97.02,97.12,35902.0,77.8845,77.9005,77.7963,77.8765,35902.0
2020-01-30 15:40:00,97.12,97.2,97.08,97.18,37656.0,77.8765,77.9406,77.8444,77.9246,37656.0
2020-01-30 15:45:00,97.18,97.36,97.15,97.32,41450.0,77.9246,78.0689,77.9005,78.0368,41450.0
2020-01-30 15:50:00,97.33,97.51,97.33,97.45,88425.0,78.0449,78.1892,78.0449,78.1411,88425.0
2020-01-30 15:55:00,97.46,97.55,97.41,97.47,161478.0,78.1491,78.2213,78.109,78.1571,161478.0
2020-01-31 09:30:00,97.37,97.53,97.26,97.48,40466.0,78.0769,78.2052,77.9887,78.1651,40466.0
2020-01-31 09:35:00,97.48,97.6,97.4,97.6,19289.0,78.1651,78.2614,78.101,78.2614,19289.0
2020-01-31 09:40:00,97.59,97.75,97.59,97.75,9957.0,78.2533,78.3816,78.2533,78.3816,9957.0
2020-01-31 09:45:00,97.75,97.85,97.72,97.81,27272.0,78.3816,78.4618,78.3576,78.4297,27272.0
2020-01-31 09:50:00,97.82,97.95,97.82,97.82,22786.0,78.4378,78.542,78.4378,78.4378,22786.0
2020-01-31 09:55:00,97.84,97.91,97.75,97.87,15667.0,78.4538,78.5099,78.3816,78.4779,15667.0
2020-01-31 10:00:00,97.84,97.86,97.74,97.79,21144.0,78.4538,78.4698,78.3736,78.4137,21144.0
2020-01-31 10:05:00,97.78,97.92,97.64,97.86,42814.0,78.4057,78.5179,78.2934,78.4698,42814.0
2020-01-31 10:10:00,97.85,97.9,97.76,97.89,17329.0,78.4618,78.5019,78.3897,78.4939,17329.0
2020-01-31 10:15:00,97.9,98.05,97.89,97.98,42296.0,78.5019,78.6222,78.4939,78.5661,42296.0
2020-01-31 10:20:00,97.96,98.04,97.96,98.04,21149.0,78.55,78.6142,78.55,78.6142,21149.0
2020-01-31 10:25:00,98.03,98.03,97.86,97.87,15958.0,78.6062,78.6062,78.4698,78.4779,15958.0
2020-01-31 10:30:00,97.87,97.88,97.76,97.76,22380.0,78.4779,78.4859,78.3897,78.3897,22380.0
2020-01-31 10:35:00,97.75,97.81,97.64,97.69,20607.0,78.3816,78.4297,78.2934,78.3335,20607.0
2020-01-31 10:40:00,97.68,97.68,97.58,97.61,24525.0,78.3255,78.3255,78.2453,78.2694,24525.0
2020-01-31 10:45:00,97.62,97.67,97.55,97.59,43863.0,78.2774,78.3175,78.2213,78.2533,43863.0
2020-01-31 10:50:00,97.6,97.63,97.5,97.63,23099.0,78.2614,78.2854,78.1812,78.2854,23099.0
2020-01-31 10:55:00,97.63,97.77,97.63,97.7,11928.0,78.2854,78.3977,78.2854,78.3415,11928.0
2020-01-31 11:00:00,97.7,97.72,97.58,97.59,11821.0,78.3415,78.3576,78.2453,78.2533,11821.0
2020-01-31 11:05:00,97.6,97.65,97.55,97.64,14019.0,78.2614,78.3014,78.2213,78.2934,14019.0
2020-01-31 11:10:00,97.64,97.74,97.63,97.74,19304.0,78.2934,78.3736,78.2854,78.3736,19304.0
2020-01-31 11:15:00,97.76,97.83,97.66,97.79,18173.0,78.3897,78.4458,78.3095,78.4137,18173.0
2020-01-31 11:20:00,97.8,97.81,97.72,97.73,12071.0,78.4217,78.4297,78.3576,78.3656,12071.0
2020-01-31 11:25:00,97.73,97.73,97.43,97.45,19368.0,78.3656,78.3656,78.125,78.1411,19368.0
2020-01-31 11:30:00,97.45,97.52,97.43,97.45,13886.0,78.1411,78.1972,78.125,78.1411,13886.0
2020-01-31 11:35:00,97.45,97.51,97.44,97.47,19535.0,78.1411,78.1892,78.1331,78.1571,19535.0
2020-01-31 11:40:00,97.47,97.5,97.44,97.45,21614.0,78.1571,78.1812,78.1331,78.1411,21614.0
2020-01-31 11:45:00,97.46,97.52,97.38,97.39,16326.0,78.1491,78.1972,78.0849,78.093,16326.0
2020-01-31 11:50:00,97.39,97.4,97.29,97.36,17030.0,78.093,78.101,78.0128,78.0689,17030.0
2020-01-31 11:55:00,97.36,97.42,97.3,97.42,11489.0,78.0689,78.117,78.0208,78.117,11489.0
2020-01-31 12:00:00,97.42,97.43,97.33,97.34,13227.0,78.117,78.125,78.0449,78.0529,13227.0
2020-01-31 12:05:00,97.34,97.44,97.33,97.4,14100.0,78.0529,78.1331,78.0449,78.101,14100.0
2020-01-31 12:10:00,97.4,97.44,97.38,97.4,7254.0,78.101,78.1331,78.0849,78.101,7254.0
2020-01-31 12:15:00,97.4,97.46,97.32,97.32,9295.0,78.101,78.1491,78.0368,78.0368,9295.0
2020-01-31 12:20:00,97.33,97.36,97.3,97.31,8007.0,78.0449,78.0689,78.0208,78.0288,8007.0
2020-01-31 12:25:00,97.32,97.34,97.23,97.25,13901.0,78.0368,78.0529,77.9647,77.9807,13901.0
2020-01-31 12:30:00,97.26,97.27,97.18,97.24,8523.0,77.9887,77.9967,77.9246,77.9727,8523.0
2020-01-31 12:35:00,97.24,97.24,97.07,97.11,22760.0,77.9727,77.9727,77.8364,77.8684,22760.0
2020-01-31 12:40:00,97.1,97.25,97.09,97.25,25284.0,77.8604,77.9807,77.8524,77.9807,25284.0
2020-01-31 12:45:00,97.24,97.26,97.21,97.24,15556.0,77.9727,77.9887,77.9486,77.9727,15556.0
2020-01-31 12:50:00,97.2,97.2,97.11,97.15,10720.0,77.9406,77.9406,77.8684,77.9005,10720.0
2020-01-31 12:55:00,97.13,97.28,97.13,97.23,8146.0,77.8845,78.0048,77.8845,77.9647,8146.0
2020-01-31 13:00:00,97.23,97.23,97.16,97.19,9976.0,77.9647,77.9647,77.9085,77.9326,9976.0
2020-01-31 13:05:00,97.19,97.2,97.14,97.16,14721.0,77.9326,77.9406,77.8925,77.9085,14721.0
2020-01-31 13:10:00,97.16,97.16,97.05,97.06,5485.0,77.9085,77.9085,77.8203,77.8284,5485.0
2020-01-31 13:15:00,97.07,97.1,97.01,97.03,7875.0,77.8364,77.8604,77.7883,77.8043,7875.0
2020-01-31 13:20:00,97.05,97.05,96.97,97.01,22910.0,77.8203,77.8203,77.7562,77.7883,22910.0
2020-01-31 13:25:00,97.0,97.1,96.99,97.09,9920.0,77.7802,77.8604,77.7722,77.8524,9920.0
2020-01-31 13:30:00,97.09,97.16,97.07,97.15,12920.0,77.8524,77.9085,77.8364,77.9005,12920.0
2020-01-31 13:35:00,97.16,97.2,97.13,97.15,5801.0,77.9085,77.9406,77.8845,77.9005,5801.0
2020-01-31 13:40:00,97.15,97.21,97.12,97.18,8569.0,77.9005,77.9486,77.8765,77.9246,8569.0
2020-01-31 13:45:00,97.17,97.18,97.12,97.18,7809.0,77.9166,77.9246,77.8765,77.9246,7809.0
2020-01-31 13:50:00,97.18,97.18,97.09,97.18,10824.0,77.9246,77.9246,77.8524,77.9246,10824.0
2020-01-31 13:55:00,97.17,97.24,97.16,97.23,8022.0,77.9166,77.9727,77.9085,77.9647,8022.0
2020-01-31 14:00:00,97.23,97.37,97.22,97.32,11852.0,77.9647,78.0769,77.9566,78.0368,11852.0
2020-01-31 14:05:00,97.31,97.34,97.24,97.27,6302.0,78.0288,78.0529,77.9727,77.9967,6302.0
2020-01-31 14:10:00,97.28,97.3,97.24,97.26,9629.0,78.0048,78.0208,77.9727,77.9887,9629.0
2020-01-31 14:15:00,97.27,97.33,97.23,97.33,6392.0,77.9967,78.0449,77.9647,78.0449,6392.0
2020-01-31 14:20:00,97.34,97.36,97.21,97.22,10356.0,78.0529,78.0689,77.9486,77.9566,10356.0
2020-01-31 14:25:00,97.22,97.25,97.18,97.25,6776.0,77.9566,77.9807,77.9246,77.9807,6776.0
2020-01-31 14:30:00,97.24,97.33,97.21,97.27,15464.0,77.9727,78.0449,77.9486,77.9967,15464.0
2020-01-31 14:35:00,97.28,97.34,97.27,97.34,10598.0,78.0048,78.0529,77.9967,78.0529,10598.0
2020-01-31 14:40:00,97.36,97.39,97.31,97.38,9200.0,78.0689,78.093,78.0288,78.0849,9200.0
2020-01-31 14:45:00,97.38,97.39,97.28,97.28,8112.0,78.0849,78.093,78.0048,78.0048,8112.0
2020-01-31 14:50:00,97.28,97.29,97.24,97.26,9728.0,78.0048,78.0128,77.9727,77.9887,9728.0
2020-01-31 14:55:00,97.26,97.34,97.26,97.34,14651.0,77.9887,78.0529,77.9887,78.0529,14651.0
2020-01-31 15:00:00,97.35,97.49,97.35,97.42,17225.0,78.0609,78.1731,78.0609,78.117,17225.0
2020-01-31 15:05:00,97.43,97.43,97.31,97.34,15630.0,78.125,78.125,78.0288,78.0529,15630.0
2020-01-31 15:10:00,97.34,97.34,97.23,97.26,20831.0,78.0529,78.0529,77.9647,77.9887,20831.0
2020-01-31 15:15:00,97.27,97.35,97.22,97.34,19871.0,77.9967,78.0609,77.9566,78.0529,19871.0
2020-01-31 15:20:00,97.34,97.42,97.3,97.42,27365.0,78.0529,78.117,78.0208,78.117,27365.0
2020-01-31 15:25:00,97.42,97.46,97.35,97.4,29143.0,78.117,78.1491,78.0609,78.101,29143.0
2020-01-31 15:30:00,97.39,97.4,97.28,97.31,32524.0,78.093,78.101,78.0048,78.0288,32524.0
2020-01-31 15:35:00,97.3,97.37,97.27,97.28,34518.0,78.0208,78.0769,77.9967,78.0048,34518.0
2020-01-31 15:40:00,97.29,97.41,97.19,97.4,44030.0,78.0128,78.109,77.9326,78.101,44030.0
2020-01-31 15:45:00,97.41,97.45,97.34,97.38,49131.0,78.109,78.1411,78.0529,78.0849,49131.0
2020-01-31 15:50:00,97.38,97.59,97.34,97.59,100569.0,78.0849,78.2533,78.0529,78.2533,100569.0
2020-01-31 15:55:00,97.59,97.72,97.54,97.64,299279.0,78.2533,78.3576,78.2132,78.2934,299279.0
2020-02-03 09:30:00,97.63,97.88,97.56,97.77,66101.0,78.2854,78.4859,78.2293,78.3977,66101.0
2020-02-03 09:35:00,97.79,97.8,97.38,97.5,18647.0,78.4137,78.4217,78.0849,78.1812,18647.0
2020-02-03 09:40:00,97.49,97.68,97.49,97.66,16208.0,78.1731,78.3255,78.1731,78.3095,16208.0
2020-02-03 09:45:00,97.64,97.86,97.64,97.84,15267.0,78.2934,78.4698,78.2934,78.4538,15267.0
2020-02-03 09:50:00,97.82,97.83,97.69,97.69,11377.0,78.4378,78.4458,78.3335,78.3335,11377.0
2020-02-03 09:55:00,97.7,97.76,97.5,97.57,12562.0,78.3415,78.3897,78.1812,78.2373,12562.0
2020-02-03 10:00:00,97.57,97.58,97.34,97.39,16908.0,78.2373,78.2453,78.0529,78.093,16908.0
2020-02-03 10:05:00,97.36,97.56,97.36,97.42,8362.0,78.0689,78.2293,78.0689,78.117,8362.0
2020-02-03 10:10:00,97.46,97.48,97.35,97.39,8090.0,78.1491,78.1651,78.0609,78.093,8090.0
2020-02-03 10:15:00,97.41,97.52,97.35,97.52,36894.0,78.109,78.1972,78.0609,78.1972,36894.0
2020-02-03 10:20:00,97.49,97.59,97.44,97.56,15277.0,78.1731,78.2533,78.1331,78.2293,15277.0
2020-02-03 10:25:00,97.57,97.72,97.56,97.68,11107.0,78.2373,78.3576,78.2293,78.3255,11107.0
2020-02-03 10:30:00,97.67,97.72,97.63,97.68,6874.0,78.3175,78.3576,78.2854,78.3255,6874.0
2020-02-03 10:35:00,97.67,97.7,97.55,97.57,15466.0,78.3175,78.3415,78.2213,78.2373,15466.0
2020-02-03 10:40:00,97.58,97.61,97.47,97.51,15215.0,78.2453,78.2694,78.1571,78.1892,15215.0
2020-02-03 10:45:00,97.51,97.53,97.42,97.43,12736.0,78.1892,78.2052,78.117,78.125,12736.0
2020-02-03 10:50:00,97.43,97.48,97.42,97.48,8398.0,78.125,78.1651,78.117,78.1651,8398.0
2020-02-03 10:55:00,97.53,97.54,97.48,97.48,8284.0,78.2052,78.2132,78.1651,78.1651,8284.0
2020-02-03 11:00:00,97.49,97.54,97.44,97.51,12307.0,78.1731,78.2132,78.1331,78.1892,12307.0
2020-02-03 11:05:00,97.49,97.57,97.47,97.47,13881.0,78.1731,78.2373,78.1571,78.1571,13881.0
2020-02-03 11:10:00,97.46,97.47,97.39,97.41,7704.0,78.1491,78.1571,78.093,78.109,7704.0
2020-02-03 11:15:00,97.42,97.42,97.34,97.37,10696.0,78.117,78.117,78.0529,78.0769,10696.0
2020-02-03 11:20:00,97.4,97.47,97.38,97.43,17595.0,78.101,78.1571,78.0849,78.125,17595.0
2020-02-03 11:25:00,97.44,97.45,97.33,97.36,14647.0,78.1331,78.1411,78.0449,78.0689,14647.0
2020-02-03 11:30:00,97.39,97.5,97.33,97.5,11555.0,78.093,78.1812,78.0449,78.1812,11555.0
2020-02-03 11:35:00,97.52,97.54,97.46,97.48,7398.0,78.1972,78.2132,78.1491,78.1651,7398.0
2020-02-03 11:40:00,97.48,97.49,97.33,97.38,11182.0,78.1651,78.1731,78.0449,78.0849,11182.0
2020-02-03 11:45:00,97.4,97.4,97.31,97.34,3926.0,78.101,78.101,78.0288,78.0529,3926.0
2020-02-03 11:50:00,97.35,97.43,97.31,97.4,11604.0,78.0609,78.125,78.0288,78.101,11604.0
2020-02-03 11:55:00,97.42,97.45,97.35,97.42,7378.0,78.117,78.1411,78.0609,78.117,7378.0
2020-02-03 12:00:00,97.44,97.45,97.38,97.41,5190.0,78.1331,78.1411,78.0849,78.109,5190.0
2020-02-03 12:05:00,97.4,97.4,97.34,97.39,8013.0,78.101,78.101,78.0529,78.093,8013.0
2020-02-03 12:10:00,97.39,97.4,97.33,97.37,5506.0,78.093,78.101,78.0449,78.0769,5506.0
2020-02-03 12:15:00,97.38,97.46,97.38,97.44,8237.0,78.0849,78.1491,78.0849,78.1331,8237.0
2020-02-03 12:20:00,97.43,97.44,97.4,97.43,6128.0,78.125,78.1331,78.101,78.125,6128.0
2020-02-03 12:25:00,97.44,97.57,97.43,97.57,14692.0,78.1331,78.2373,78.125,78.2373,14692.0
2020-02-03 12:30:00,97.56,97.62,97.54,97.6,9143.0,78.2293,78.2774,78.2132,78.2614,9143.0
2020-02-03 12:35:00,97.59,97.61,97.51,97.52,4379.0,78.2533,78.2694,78.1892,78.1972,4379.0
2020-02-03 12:40:00,97.55,97.6,97.54,97.54,13436.0,78.2213,78.2614,78.2132,78.2132,13436.0
2020-02-03 12:45:00,97.53,97.61,97.53,97.58,10700.0,78.2052,78.2694,78.2052,78.2453,10700.0
2020-02-03 12:50:00,97.6,97.6,97.56,97.58,4930.0,78.2614,78.2614,78.2293,78.2453,4930.0
2020-02-03 12:55:00,97.59,97.62,97.58,97.59,5973.0,78.2533,78.2774,78.2453,78.2533,5973.0
2020-02-03 13:00:00,97.6,97.64,97.6,97.62,4646.0,78.2614,78.2934,78.2614,78.2774,4646.0
2020-02-03 13:05:00,97.62,97.64,97.6,97.63,5636.0,78.2774,78.2934,78.2614,78.2854,5636.0
2020-02-03 13:10:00,97.63,97.67,97.61,97.66,8965.0,78.2854,78.3175,78.2694,78.3095,8965.0
2020-02-03 13:15:00,97.65,97.7,97.64,97.65,8078.0,78.3014,78.3415,78.2934,78.3014,8078.0
2020-02-03 13:20:00,97.64,97.64,97.57,97.57,7284.0,78.2934,78.2934,78.2373,78.2373,7284.0
2020-02-03 13:25:00,97.59,97.66,97.59,97.64,4788.0,78.2533,78.3095,78.2533,78.2934,4788.0
2020-02-03 13:30:00,97.64,97.65,97.56,97.64,13168.0,78.2934,78.3014,78.2293,78.2934,13168.0
2020-02-03 13:35:00,97.65,97.68,97.61,97.67,10362.0,78.3014,78.3255,78.2694,78.3175,10362.0
2020-02-03 13:40:00,97.68,97.73,97.67,97.71,5770.0,78.3255,78.3656,78.3175,78.3496,5770.0
2020-02-03 13:45:00,97.72,97.74,97.69,97.71,6132.0,78.3576,78.3736,78.3335,78.3496,6132.0
2020-02-03 13:50:00,97.7,97.71,97.62,97.64,6699.0,78.3415,78.3496,78.2774,78.2934,6699.0
2020-02-03 13:55:00,97.65,97.72,97.65,97.67,5510.0,78.3014,78.3576,78.3014,78.3175,5510.0
2020-02-03 14:00:00,97.67,97.67,97.62,97.62,7637.0,78.3175,78.3175,78.2774,78.2774,7637.0
2020-02-03 14:05:00,97.6,97.63,97.58,97.62,12091.0,78.2614,78.2854,78.2453,78.2774,12091.0
2020-02-03 14:10:00,97.61,97.61,97.53,97.54,6109.0,78.2694,78.2694,78.2052,78.2132,6109.0
2020-02-03 14:15:00,97.54,97.59,97.53,97.57,13594.0,78.2132,78.2533,78.2052,78.2373,13594.0
2020-02-03 14:20:00,97.58,97.61,97.55,97.57,8359.0,78.2453,78.2694,78.2213,78.2373,8359.0
2020-02-03 14:25:00,97.56,97.63,97.54,97.63,7041.0,78.2293,78.2854,78.2132,78.2854,7041.0
2020-02-03 14:30:00,97.62,97.62,97.52,97.53,5856.0,78.2774,78.2774,78.1972,78.2052,5856.0
2020-02-03 14:35:00,97.51,97.55,97.51,97.51,7247.0,78.1892,78.2213,78.1892,78.1892,7247.0
2020-02-03 14:40:00,97.53,97.58,97.52,97.54,16406.0,78.2052,78.2453,78.1972,78.2132,16406.0
2020-02-03 14:45:00,97.56,97.67,97.56,97.67,14266.0,78.2293,78.3175,78.2293,78.3175,14266.0
2020-02-03 14:50:00,97.68,97.72,97.66,97.71,9918.0,78.3255,78.3576,78.3095,78.3496,9918.0
2020-02-03 14:55:00,97.72,97.77,97.72,97.75,9066.0,78.3576,78.3977,78.3576,78.3816,9066.0
2020-02-03 15:00:00,97.74,97.74,97.67,97.74,7640.0,78.3736,78.3736,78.3175,78.3736,7640.0
2020-02-03 15:05:00,97.72,97.78,97.7,97.76,10631.0,78.3576,78.4057,78.3415,78.3897,10631.0
2020-02-03 15:10:00,97.76,97.76,97.7,97.72,6158.0,78.3897,78.3897,78.3415,78.3576,6158.0
2020-02-03 15:15:00,97.71,97.72,97.67,97.68,6866.0,78.3496,78.3576,78.3175,78.3255,6866.0
2020-02-03 15:20:00,97.68,97.72,97.65,97.72,13090.0,78.3255,78.3576,78.3014,78.3576,13090.0
2020-02-03 15:25:00,97.72,97.77,97.69,97.77,13874.0,78.3576,78.3977,78.3335,78.3977,13874.0
2020-02-03 15:30:00,97.77,97.79,97.73,97.77,29908.0,78.3977,78.4137,78.3656,78.3977,29908.0
2020-02-03 15:35:00,97.77,97.81,97.75,97.75,19698.0,78.3977,78.4297,78.3816,78.3816,19698.0
2020-02-03 15:40:00,97.74,97.8,97.74,97.78,13209.0,78.3736,78.4217,78.3736,78.4057,13209.0
2020-02-03 15:45:00,97.78,97.79,97.67,97.68,41777.0,78.4057,78.4137,78.3175,78.3255,41777.0
2020-02-03 15:50:00,97.68,97.73,97.64,97.72,74037.0,78.3255,78.3656,78.2934,78.3576,74037.0
2020-02-03 15:55:00,97.72,97.78,97.65,97.66,154336.0,78.3576,78.4057,78.3014,78.3095,154336.0
2020-02-04 09:30:00,97.55,97.89,97.25,97.33,54447.0,78.2213,78.4939,77.9807,78.0449,54447.0
2020-02-04 09:35:00,97.34,97.62,97.25,97.56,20171.0,78.0529,78.2774,77.9807,78.2293,20171.0
2020-02-04 09:40:00,97.55,97.67,97.52,97.53,15427.0,78.2213,78.3175,78.1972,78.2052,15427.0
2020-02-04 09:45:00,97.56,97.76,97.55,97.7,13459.0,78.2293,78.3897,78.2213,78.3415,13459.0
2020-02-04 09:50:00,97.68,97.91,97.66,97.91,18637.0,78.3255,78.5099,78.3095,78.5099,18637.0
2020-02-04 09:55:00,97.92,98.0,97.9,97.9,20095.0,78.5179,78.5821,78.5019,78.5019,20095.0
2020-02-04 10:00:00,97.91,98.02,97.81,97.84,24403.0,78.5099,78.5981,78.4297,78.4538,24403.0
2020-02-04 10:05:00,97.85,97.95,97.84,97.85,11450.0,78.4618,78.542,78.4538,78.4618,11450.0
2020-02-04 10:10:00,97.87,97.89,97.67,97.68,12297.0,78.4779,78.4939,78.3175,78.3255,12297.0
2020-02-04 10:15:00,97.72,97.75,97.55,97.58,13287.0,78.3576,78.3816,78.2213,78.2453,13287.0
2020-02-04 10:20:00,97.55,97.58,97.5,97.56,9099.0,78.2213,78.2453,78.1812,78.2293,9099.0
2020-02-04 10:25:00,97.55,97.67,97.54,97.57,11919.0,78.2213,78.3175,78.2132,78.2373,11919.0
2020-02-04 10:30:00,97.62,97.64,97.56,97.58,11539.0,78.2774,78.2934,78.2293,78.2453,11539.0
2020-02-04 10:35:00,97.63,97.63,97.46,97.46,20126.0,78.2854,78.2854,78.1491,78.1491,20126.0
2020-02-04 10:40:00,97.46,97.59,97.42,97.59,9495.0,78.1491,78.2533,78.117,78.2533,9495.0
2020-02-04 10:45:00,97.58,97.58,97.44,97.5,9824.0,78.2453,78.2453,78.1331,78.1812,9824.0
2020-02-04 10:50:00,97.5,97.5,97.36,97.37,8645.0,78.1812,78.1812,78.0689,78.0769,8645.0
2020-02-04 10:55:00,97.36,97.4,97.3,97.31,13421.0,78.0689,78.101,78.0208,78.0288,13421.0
2020-02-04 11:00:00,97.3,97.4,97.29,97.36,15856.0,78.0208,78.101,78.0128,78.0689,15856.0
2020-02-04 11:05:00,97.34,97.41,97.34,97.39,10730.0,78.0529,78.109,78.0529,78.093,10730.0
2020-02-04 11:10:00,97.37,97.45,97.34,97.41,17710.0,78.0769,78.1411,78.0529,78.109,17710.0
2020-02-04 11:15:00,97.42,97.43,97.26,97.27,10101.0,78.117,78.125,77.9887,77.9967,10101.0
2020-02-04 11:20:00,97.29,97.33,97.23,97.29,16581.0,78.0128,78.0449,77.9647,78.0128,16581.0
2020-02-04 11:25:00,97.28,97.32,97.19,97.31,42913.0,78.0048,78.0368,77.9326,78.0288,42913.0
2020-02-04 11:30:00,97.31,97.31,97.13,97.13,27340.0,78.0288,78.0288,77.8845,77.8845,27340.0
2020-02-04 11:35:00,97.13,97.16,97.05,97.15,11393.0,77.8845,77.9085,77.8203,77.9005,11393.0
2020-02-04 11:40:00,97.16,97.4,97.16,97.37,14729.0,77.9085,78.101,77.9085,78.0769,14729.0
2020-02-04 11:45:00,97.37,97.46,97.35,97.44,11965.0,78.0769,78.1491,78.0609,78.1331,11965.0
2020-02-04 11:50:00,97.44,97.45,97.34,97.36,8969.0,78.1331,78.1411,78.0529,78.0689,8969.0
2020-02-04 11:55:00,97.31,97.33,97.19,97.19,11400.0,78.0288,78.0449,77.9326,77.9326,11400.0
2020-02-04 12:00:00,97.2,97.23,97.16,97.17,13031.0,77.9406,77.9647,77.9085,77.9166,13031.0
2020-02-04 12:05:00,97.18,97.22,97.12,97.21,6200.0,77.9246,77.9566,77.8765,77.9486,6200.0
2020-02-04 12:10:00,97.18,97.27,97.16,97.25,6390.0,77.9246,77.9967,77.9085,77.9807,6390.0
2020-02-04 12:15:00,97.25,97.3,97.19,97.27,12982.0,77.9807,78.0208,77.9326,77.9967,12982.0
2020-02-04 12:20:00,97.28,97.32,97.25,97.27,8806.0,78.0048,78.0368,77.9807,77.9967,8806.0
2020-02-04 12:25:00,97.27,97.29,97.2,97.27,11425.0,77.9967,78.0128,77.9406,77.9967,11425.0
2020-02-04 12:30:00,97.29,97.3,97.19,97.2,14309.0,78.0128,78.0208,77.9326,77.9406,14309.0
2020-02-04 12:35:00,97.19,97.2,97.05,97.06,15625.0,77.9326,77.9406,77.8203,77.8284,15625.0
2020-02-04 12:40:00,97.07,97.07,96.98,97.01,27607.0,77.8364,77.8364,77.7642,77.7883,27607.0
2020-02-04 12:45:00,97.02,97.09,97.02,97.08,8806.0,77.7963,77.8524,77.7963,77.8444,8806.0
2020-02-04 12:50:00,97.08,97.12,97.07,97.12,7157.0,77.8444,77.8765,77.8364,77.8765,7157.0
2020-02-04 12:55:00,97.13,97.14,97.09,97.12,5324.0,77.8845,77.8925,77.8524,77.8765,5324.0
2020-02-04 13:00:00,97.12,97.15,97.08,97.09,5010.0,77.8765,77.9005,77.8444,77.8524,5010.0
2020-02-04 13:05:00,97.07,97.09,97.05,97.08,10568.0,77.8364,77.8524,77.8203,77.8444,10568.0
2020-02-04 13:10:00,97.08,97.08,96.9,96.96,23059.0,77.8444,77.8444,77.7001,77.7482,23059.0
2020-02-04 13:15:00,96.96,96.97,96.9,96.91,5801.0,77.7482,77.7562,77.7001,77.7081,5801.0
2020-02-04 13:20:00,96.93,96.93,96.86,96.86,13232.0,77.7241,77.7241,77.668,77.668,13232.0
2020-02-04 13:25:00,96.86,96.97,96.84,96.96,13365.0,77.668,77.7562,77.6519,77.7482,13365.0
2020-02-04 13:30:00,96.94,96.94,96.78,96.79,9125.0,77.7321,77.7321,77.6038,77.6118,9125.0
2020-02-04 13:35:00,96.81,96.83,96.77,96.82,8798.0,77.6279,77.6439,77.5958,77.6359,8798.0
2020-02-04 13:40:00,96.83,96.86,96.76,96.79,12026.0,77.6439,77.668,77.5878,77.6118,12026.0
2020-02-04 13:45:00,96.78,96.87,96.72,96.83,23093.0,77.6038,77.676,77.5557,77.6439,23093.0
2020-02-04 13:50:00,96.82,96.85,96.75,96.8,80126.0,77.6359,77.66,77.5798,77.6199,80126.0
2020-02-04 13:55:00,96.81,96.91,96.81,96.9,8749.0,77.6279,77.7081,77.6279,77.7001,8749.0
2020-02-04 14:00:00,96.89,96.99,96.87,96.98,14060.0,77.692,77.7722,77.676,77.7642,14060.0
2020-02-04 14:05:00,96.99,97.12,96.99,97.11,11470.0,77.7722,77.8765,77.7722,77.8684,11470.0
2020-02-04 14:10:00,97.1,97.11,96.98,97.1,6835.0,77.8604,77.8684,77.7642,77.8604,6835.0
2020-02-04 14:15:00,97.09,97.12,97.0,97.03,11649.0,77.8524,77.8765,77.7802,77.8043,11649.0
2020-02-04 14:20:00,97.03,97.06,96.99,97.06,7450.0,77.8043,77.8284,77.7722,77.8284,7450.0
2020-02-04 14:25:00,97.07,97.15,97.07,97.14,10474.0,77.8364,77.9005,77.8364,77.8925,10474.0
2020-02-04 14:30:00,97.13,97.19,97.12,97.15,9184.0,77.8845,77.9326,77.8765,77.9005,9184.0
2020-02-04 14:35:00,97.14,97.19,97.11,97.19,10887.0,77.8925,77.9326,77.8684,77.9326,10887.0
2020-02-04 14:40:00,97.19,97.19,97.11,97.11,6945.0,77.9326,77.9326,77.8684,77.8684,6945.0
2020-02-04 14:45:00,97.12,97.15,97.12,97.15,9785.0,77.8765,77.9005,77.8765,77.9005,9785.0
2020-02-04 14:50:00,97.16,97.19,97.13,97.17,9526.0,77.9085,77.9326,77.8845,77.9166,9526.0
2020-02-04 14:55:00,97.17,97.2,97.15,97.16,7972.0,77.9166,77.9406,77.9005,77.9085,7972.0
2020-02-04 15:00:00,97.16,97.18,97.06,97.13,20800.0,77.9085,77.9246,77.8284,77.8845,20800.0
2020-02-04 15:05:00,97.13,97.14,97.08,97.08,10263.0,77.8845,77.8925,77.8444,77.8444,10263.0
2020-02-04 15:10:00,97.07,97.14,97.03,97.14,21572.0,77.8364,77.8925,77.8043,77.8925,21572.0
2020-02-04 15:15:00,97.13,97.22,97.13,97.16,14740.0,77.8845,77.9566,77.8845,77.9085,14740.0
2020-02-04 15:20:00,97.15,97.18,97.12,97.17,13181.0,77.9005,77.9246,77.8765,77.9166,13181.0
2020-02-04 15:25:00,97.16,97.19,97.14,97.19,14499.0,77.9085,77.9326,77.8925,77.9326,14499.0
2020-02-04 15:30:00,97.17,97.18,97.0,97.05,80874.0,77.9166,77.9246,77.7802,77.8203,80874.0
2020-02-04 15:35:00,97.05,97.1,96.82,96.9,67567.0,77.8203,77.8604,77.6359,77.7001,67567.0
2020-02-04 15:40:00,96.9,96.9,96.75,96.75,39792.0,77.7001,77.7001,77.5798,77.5798,39792.0
2020-02-04 15:45:00,96.76,96.8,96.74,96.77,77580.0,77.5878,77.6199,77.5718,77.5958,77580.0
2020-02-04 15:50:00,96.76,96.77,96.56,96.62,115645.0,77.5878,77.5958,77.4274,77.4755,115645.0
2020-02-04 15:55:00,96.62,96.76,96.55,96.6,228723.0,77.4755,77.5878,77.4194,77.4595,228723.0
2020-02-05 09:30:00,96.42,96.7,96.3,96.66,67595.0,77.3152,77.5397,77.2189,77.5076,67595.0
2020-02-05 09:35:00,96.69,96.72,96.5,96.63,29309.0,77.5317,77.5557,77.3793,77.4836,29309.0
2020-02-05 09:40:00,96.63,96.78,96.59,96.66,13031.0,77.4836,77.6038,77.4515,77.5076,13031.0
2020-02-05 09:45:00,96.67,96.72,96.55,96.55,23077.0,77.5156,77.5557,77.4194,77.4194,23077.0
2020-02-05 09:50:00,96.56,96.73,96.55,96.69,22823.0,77.4274,77.5637,77.4194,77.5317,22823.0
2020-02-05 09:55:00,96.69,96.72,96.59,96.72,10634.0,77.5317,77.5557,77.4515,77.5557,10634.0
2020-02-05 10:00:00,96.76,96.77,96.61,96.64,21141.0,77.5878,77.5958,77.4675,77.4916,21141.0
2020-02-05 10:05:00,96.65,96.66,96.53,96.58,17324.0,77.4996,77.5076,77.4034,77.4435,17324.0
2020-02-05 10:10:00,96.57,96.79,96.54,96.7,25126.0,77.4354,77.6118,77.4114,77.5397,25126.0
2020-02-05 10:15:00,96.71,96.89,96.7,96.88,22706.0,77.5477,77.692,77.5397,77.684,22706.0
2020-02-05 10:20:00,96.88,96.93,96.85,96.86,15034.0,77.684,77.7241,77.66,77.668,15034.0
2020-02-05 10:25:00,96.88,97.0,96.87,96.87,21397.0,77.684,77.7802,77.676,77.676,21397.0
2020-02-05 10:30:00,96.89,96.98,96.82,96.84,12005.0,77.692,77.7642,77.6359,77.6519,12005.0
2020-02-05 10:35:00,96.89,96.98,96.87,96.97,15734.0,77.692,77.7642,77.676,77.7562,15734.0
2020-02-05 10:40:00,96.97,97.07,96.96,97.01,25088.0,77.7562,77.8364,77.7482,77.7883,25088.0
2020-02-05 10:45:00,97.0,97.17,97.0,97.17,17364.0,77.7802,77.9166,77.7802,77.9166,17364.0
2020-02-05 10:50:00,97.19,97.3,97.18,97.22,12730.0,77.9326,78.0208,77.9246,77.9566,12730.0
2020-02-05 10:55:00,97.26,97.36,97.26,97.32,12532.0,77.9887,78.0689,77.9887,78.0368,12532.0
2020-02-05 11:00:00,97.34,97.36,97.15,97.16,13506.0,78.0529,78.0689,77.9005,77.9085,13506.0
2020-02-05 11:05:00,97.17,97.2,97.1,97.12,15962.0,77.9166,77.9406,77.8604,77.8765,15962.0
2020-02-05 11:10:00,97.12,97.2,97.08,97.19,14829.0,77.8765,77.9406,77.8444,77.9326,14829.0
2020-02-05 11:15:00,97.19,97.25,97.16,97.22,11831.0,77.9326,77.9807,77.9085,77.9566,11831.0
2020-02-05 11:20:00,97.22,97.27,97.2,97.24,8806.0,77.9566,77.9967,77.9406,77.9727,8806.0
2020-02-05 11:25:00,97.25,97.3,97.22,97.23,11593.0,77.9807,78.0208,77.9566,77.9647,11593.0
2020-02-05 11:30:00,97.23,97.25,97.18,97.23,11902.0,77.9647,77.9807,77.9246,77.9647,11902.0
2020-02-05 11:35:00,97.23,97.25,97.04,97.06,23406.0,77.9647,77.9807,77.8123,77.8284,23406.0
2020-02-05 11:40:00,97.05,97.15,97.05,97.13,9382.0,77.8203,77.9005,77.8203,77.8845,9382.0
2020-02-05 11:45:00,97.15,97.19,97.14,97.15,12788.0,77.9005,77.9326,77.8925,77.9005,12788.0
2020-02-05 11:50:00,97.17,97.24,97.15,97.21,11962.0,77.9166,77.9727,77.9005,77.9486,11962.0
2020-02-05 11:55:00,97.22,97.22,97.05,97.05,13316.0,77.9566,77.9566,77.8203,77.8203,13316.0
2020-02-05 12:00:00,97.05,97.12,97.03,97.12,7347.0,77.8203,77.8765,77.8043,77.8765,7347.0
2020-02-05 12:05:00,97.12,97.16,97.09,97.12,7762.0,77.8765,77.9085,77.8524,77.8765,7762.0
2020-02-05 12:10:00,97.12,97.12,97.08,97.09,5819.0,77.8765,77.8765,77.8444,77.8524,5819.0
2020-02-05 12:15:00,97.09,97.1,97.02,97.05,11310.0,77.8524,77.8604,77.7963,77.8203,11310.0
2020-02-05 12:20:00,97.05,97.06,96.97,96.98,10408.0,77.8203,77.8284,77.7562,77.7642,10408.0
2020-02-05 12:25:00,97.0,97.06,96.98,97.02,11090.0,77.7802,77.8284,77.7642,77.7963,11090.0
2020-02-05 12:30:00,97.01,97.01,96.95,97.0,10666.0,77.7883,77.7883,77.7401,77.7802,10666.0
2020-02-05 12:35:00,97.0,97.02,96.97,97.02,10756.0,77.7802,77.7963,77.7562,77.7963,10756.0
2020-02-05 12:40:00,97.01,97.08,96.98,97.06,8819.0,77.7883,77.8444,77.7642,77.8284,8819.0
2020-02-05 12:45:00,97.07,97.1,97.06,97.06,4416.0,77.8364,77.8604,77.8284,77.8284,4416.0
2020-02-05 12:50:00,97.07,97.1,97.01,97.04,6083.0,77.8364,77.8604,77.7883,77.8123,6083.0
2020-02-05 12:55:00,97.03,97.06,97.02,97.04,6912.0,77.8043,77.8284,77.7963,77.8123,6912.0
2020-02-05 13:00:00,97.03,97.18,97.03,97.17,10548.0,77.8043,77.9246,77.8043,77.9166,10548.0
2020-02-05 13:05:00,97.18,97.23,97.18,97.21,9933.0,77.9246,77.9647,77.9246,77.9486,9933.0
2020-02-05 13:10:00,97.22,97.28,97.22,97.25,9755.0,77.9566,78.0048,77.9566,77.9807,9755.0
2020-02-05 13:15:00,97.27,97.27,97.19,97.19,7053.0,77.9967,77.9967,77.9326,77.9326,7053.0
2020-02-05 13:20:00,97.18,97.19,97.13,97.18,12584.0,77.9246,77.9326,77.8845,77.9246,12584.0
2020-02-05 13:25:00,97.18,97.2,97.12,97.12,7278.0,77.9246,77.9406,77.8765,77.8765,7278.0
2020-02-05 13:30:00,97.11,97.12,97.06,97.08,5777.0,77.8684,77.8765,77.8284,77.8444,5777.0
2020-02-05 13:35:00,97.08,97.14,97.06,97.13,7464.0,77.8444,77.8925,77.8284,77.8845,7464.0
2020-02-05 13:40:00,97.13,97.2,97.13,97.16,15505.0,77.8845,77.9406,77.8845,77.9085,15505.0
2020-02-05 13:45:00,97.16,97.18,97.1,97.16,8714.0,77.9085,77.9246,77.8604,77.9085,8714.0
2020-02-05 13:50:00,97.14,97.2,97.13,97.18,12821.0,77.8925,77.9406,77.8845,77.9246,12821.0
2020-02-05 13:55:00,97.19,97.19,97.08,97.12,9780.0,77.9326,77.9326,77.8444,77.8765,9780.0
2020-02-05 14:00:00,97.11,97.11,97.05,97.05,12231.0,77.8684,77.8684,77.8203,77.8203,12231.0
2020-02-05 14:05:00,97.06,97.13,97.06,97.1,18620.0,77.8284,77.8845,77.8284,77.8604,18620.0
2020-02-05 14:10:00,97.09,97.18,97.09,97.17,9519.0,77.8524,77.9246,77.8524,77.9166,9519.0
2020-02-05 14:15:00,97.17,97.22,97.11,97.22,14107.0,77.9166,77.9566,77.8684,77.9566,14107.0
2020-02-05 14:20:00,97.21,97.21,97.15,97.2,6619.0,77.9486,77.9486,77.9005,77.9406,6619.0
2020-02-05 14:25:00,97.2,97.21,97.07,97.07,6472.0,77.9406,77.9486,77.8364,77.8364,6472.0
2020-02-05 14:30:00,97.07,97.14,97.05,97.13,15253.0,77.8364,77.8925,77.8203,77.8845,15253.0
2020-02-05 14:35:00,97.11,97.13,97.07,97.1,9901.0,77.8684,77.8845,77.8364,77.8604,9901.0
2020-02-05 14:40:00,97.09,97.1,97.04,97.06,17598.0,77.8524,77.8604,77.8123,77.8284,17598.0
2020-02-05 14:45:00,97.08,97.16,97.06,97.13,11227.0,77.8444,77.9085,77.8284,77.8845,11227.0
2020-02-05 14:50:00,97.12,97.18,97.11,97.17,9823.0,77.8765,77.9246,77.8684,77.9166,9823.0
2020-02-05 14:55:00,97.18,97.23,97.14,97.2,16661.0,77.9246,77.9647,77.8925,77.9406,16661.0
2020-02-05 15:00:00,97.2,97.2,97.09,97.11,18164.0,77.9406,77.9406,77.8524,77.8684,18164.0
2020-02-05 15:05:00,97.11,97.13,97.09,97.11,11031.0,77.8684,77.8845,77.8524,77.8684,11031.0
2020-02-05 15:10:00,97.11,97.11,97.05,97.08,8678.0,77.8684,77.8684,77.8203,77.8444,8678.0
2020-02-05 15:15:00,97.08,97.08,97.04,97.05,10219.0,77.8444,77.8444,77.8123,77.8203,10219.0
2020-02-05 15:20:00,97.03,97.12,97.03,97.1,14408.0,77.8043,77.8765,77.8043,77.8604,14408.0
2020-02-05 15:25:00,97.09,97.11,97.04,97.07,11026.0,77.8524,77.8684,77.8123,77.8364,11026.0
2020-02-05 15:30:00,97.06,97.09,97.01,97.03,22337.0,77.8284,77.8524,77.7883,77.8043,22337.0
2020-02-05 15:35:00,97.02,97.08,96.94,97.06,18640.0,77.7963,77.8444,77.7321,77.8284,18640.0
2020-02-05 15:40:00,97.05,97.1,97.01,97.03,16579.0,77.8203,77.8604,77.7883,77.8043,16579.0
2020-02-05 15:45:00,97.03,97.13,97.0,97.09,23923.0,77.8043,77.8845,77.7802,77.8524,23923.0
2020-02-05 15:50:00,97.08,97.1,96.99,97.07,59533.0,77.8444,77.8604,77.7722,77.8364,59533.0
2020-02-05 15:55:00,97.06,97.16,97.04,97.14,169816.0,77.8284,77.9085,77.8123,77.8925,169816.0
2020-02-06 09:30:00,97.01,97.34,96.98,97.23,48251.0,77.7883,78.0529,77.7642,77.9647,48251.0
2020-02-06 09:35:00,97.26,97.39,97.18,97.25,40100.0,77.9887,78.093,77.9246,77.9807,40100.0
2020-02-06 09:40:00,97.21,97.3,97.07,97.11,13459.0,77.9486,78.0208,77.8364,77.8684,13459.0
2020-02-06 09:45:00,97.11,97.15,96.99,97.06,6030.0,77.8684,77.9005,77.7722,77.8284,6030.0
2020-02-06 09:50:00,97.05,97.27,97.05,97.26,25154.0,77.8203,77.9967,77.8203,77.9887,25154.0
2020-02-06 09:55:00,97.25,97.25,96.88,96.89,8586.0,77.9807,77.9807,77.684,77.692,8586.0
2020-02-06 10:00:00,96.89,96.96,96.81,96.85,15685.0,77.692,77.7482,77.6279,77.66,15685.0
2020-02-06 10:05:00,96.84,97.02,96.83,97.02,14031.0,77.6519,77.7963,77.6439,77.7963,14031.0
2020-02-06 10:10:00,97.02,97.08,96.98,97.08,6957.0,77.7963,77.8444,77.7642,77.8444,6957.0
2020-02-06 10:15:00,97.12,97.12,96.96,96.98,7170.0,77.8765,77.8765,77.7482,77.7642,7170.0
2020-02-06 10:20:00,96.97,97.01,96.87,96.98,11765.0,77.7562,77.7883,77.676,77.7642,11765.0
2020-02-06 10:25:00,96.99,96.99,96.86,96.92,8271.0,77.7722,77.7722,77.668,77.7161,8271.0
2020-02-06 10:30:00,96.91,96.95,96.84,96.84,7215.0,77.7081,77.7401,77.6519,77.6519,7215.0
2020-02-06 10:35:00,96.84,96.87,96.81,96.86,10852.0,77.6519,77.676,77.6279,77.668,10852.0
2020-02-06 10:40:00,96.86,97.02,96.84,96.99,10626.0,77.668,77.7963,77.6519,77.7722,10626.0
2020-02-06 10:45:00,96.99,97.01,96.91,96.99,10445.0,77.7722,77.7883,77.7081,77.7722,10445.0
2020-02-06 10:50:00,96.98,97.06,96.96,97.06,7944.0,77.7642,77.8284,77.7482,77.8284,7944.0
2020-02-06 10:55:00,97.06,97.11,97.03,97.1,9596.0,77.8284,77.8684,77.8043,77.8604,9596.0
2020-02-06 11:00:00,97.13,97.18,97.07,97.16,10509.0,77.8845,77.9246,77.8364,77.9085,10509.0
2020-02-06 11:05:00,97.16,97.16,97.07,97.11,13353.0,77.9085,77.9085,77.8364,77.8684,13353.0
2020-02-06 11:10:00,97.11,97.24,97.09,97.2,10794.0,77.8684,77.9727,77.8524,77.9406,10794.0
2020-02-06 11:15:00,97.21,97.25,97.17,97.2,14243.0,77.9486,77.9807,77.9166,77.9406,14243.0
2020-02-06 11:20:00,97.21,97.28,97.18,97.26,29206.0,77.9486,78.0048,77.9246,77.9887,29206.0
2020-02-06 11:25:00,97.26,97.26,97.18,97.21,14072.0,77.9887,77.9887,77.9246,77.9486,14072.0
2020-02-06 11:30:00,97.2,97.23,97.15,97.21,11758.0,77.9406,77.9647,77.9005,77.9486,11758.0
2020-02-06 11:35:00,97.2,97.22,97.03,97.03,9106.0,77.9406,77.9566,77.8043,77.8043,9106.0
2020-02-06 11:40:00,97.06,97.19,97.05,97.17,10393.0,77.8284,77.9326,77.8203,77.9166,10393.0
2020-02-06 11:45:00,97.18,97.21,97.12,97.19,22818.0,77.9246,77.9486,77.8765,77.9326,22818.0
2020-02-06 11:50:00,97.2,97.2,97.15,97.16,5947.0,77.9406,77.9406,77.9005,77.9085,5947.0
2020-02-06 11:55:00,97.17,97.2,97.13,97.13,6865.0,77.9166,77.9406,77.8845,77.8845,6865.0
2020-02-06 12:00:00,97.14,97.14,97.06,97.07,9152.0,77.8925,77.8925,77.8284,77.8364,9152.0
2020-02-06 12:05:00,97.08,97.11,97.05,97.07,12063.0,77.8444,77.8684,77.8203,77.8364,12063.0
2020-02-06 12:10:00,97.06,97.09,97.04,97.08,9655.0,77.8284,77.8524,77.8123,77.8444,9655.0
2020-02-06 12:15:00,97.08,97.12,97.08,97.12,7316.0,77.8444,77.8765,77.8444,77.8765,7316.0
2020-02-06 12:20:00,97.12,97.13,97.1,97.13,3892.0,77.8765,77.8845,77.8604,77.8845,3892.0
2020-02-06 12:25:00,97.13,97.14,97.04,97.12,10751.0,77.8845,77.8925,77.8123,77.8765,10751.0
2020-02-06 12:30:00,97.11,97.19,97.1,97.19,4313.0,77.8684,77.9326,77.8604,77.9326,4313.0
2020-02-06 12:35:00,97.19,97.24,97.19,97.22,6922.0,77.9326,77.9727,77.9326,77.9566,6922.0
2020-02-06 12:40:00,97.22,97.22,97.17,97.18,5988.0,77.9566,77.9566,77.9166,77.9246,5988.0
2020-02-06 12:45:00,97.19,97.3,97.19,97.3,8105.0,77.9326,78.0208,77.9326,78.0208,8105.0
2020-02-06 12:50:00,97.3,97.33,97.29,97.32,7755.0,78.0208,78.0449,78.0128,78.0368,7755.0
2020-02-06 12:55:00,97.33,97.34,97.29,97.3,7294.0,78.0449,78.0529,78.0128,78.0208,7294.0
2020-02-06 13:00:00,97.31,97.31,97.25,97.25,4128.0,78.0288,78.0288,77.9807,77.9807,4128.0
2020-02-06 13:05:00,97.24,97.36,97.23,97.34,9749.0,77.9727,78.0689,77.9647,78.0529,9749.0
2020-02-06 13:10:00,97.33,97.33,97.27,97.28,9742.0,78.0449,78.0449,77.9967,78.0048,9742.0
2020-02-06 13:15:00,97.28,97.29,97.2,97.2,11967.0,78.0048,78.0128,77.9406,77.9406,11967.0
2020-02-06 13:20:00,97.2,97.24,97.17,97.19,13303.0,77.9406,77.9727,77.9166,77.9326,13303.0
2020-02-06 13:25:00,97.14,97.15,97.02,97.03,13594.0,77.8925,77.9005,77.7963,77.8043,13594.0
2020-02-06 13:30:00,97.03,97.04,96.98,97.02,7877.0,77.8043,77.8123,77.7642,77.7963,7877.0
2020-02-06 13:35:00,97.01,97.02,96.97,97.0,7748.0,77.7883,77.7963,77.7562,77.7802,7748.0
2020-02-06 13:40:00,97.01,97.06,97.0,97.04,9836.0,77.7883,77.8284,77.7802,77.8123,9836.0
2020-02-06 13:45:00,97.04,97.14,97.04,97.14,5754.0,77.8123,77.8925,77.8123,77.8925,5754.0
2020-02-06 13:50:00,97.13,97.13,97.06,97.1,10817.0,77.8845,77.8845,77.8284,77.8604,10817.0
2020-02-06 13:55:00,97.12,97.12,97.06,97.07,5898.0,77.8765,77.8765,77.8284,77.8364,5898.0
2020-02-06 14:00:00,97.06,97.07,96.98,97.03,8229.0,77.8284,77.8364,77.7642,77.8043,8229.0
2020-02-06 14:05:00,97.04,97.1,97.03,97.1,11040.0,77.8123,77.8604,77.8043,77.8604,11040.0
2020-02-06 14:10:00,97.11,97.19,97.1,97.18,4528.0,77.8684,77.9326,77.8604,77.9246,4528.0
2020-02-06 14:15:00,97.18,97.19,97.1,97.12,9278.0,77.9246,77.9326,77.8604,77.8765,9278.0
2020-02-06 14:20:00,97.13,97.13,97.05,97.08,6954.0,77.8845,77.8845,77.8203,77.8444,6954.0
2020-02-06 14:25:00,97.08,97.12,97.06,97.12,3910.0,77.8444,77.8765,77.8284,77.8765,3910.0
2020-02-06 14:30:00,97.14,97.15,97.1,97.12,6843.0,77.8925,77.9005,77.8604,77.8765,6843.0
2020-02-06 14:35:00,97.09,97.14,97.07,97.14,6747.0,77.8524,77.8925,77.8364,77.8925,6747.0
2020-02-06 14:40:00,97.13,97.18,97.12,97.15,7797.0,77.8845,77.9246,77.8765,77.9005,7797.0
2020-02-06 14:45:00,97.14,97.17,97.12,97.15,5982.0,77.8925,77.9166,77.8765,77.9005,5982.0
2020-02-06 14:50:00,97.14,97.14,97.07,97.08,6381.0,77.8925,77.8925,77.8364,77.8444,6381.0
2020-02-06 14:55:00,97.07,97.1,97.06,97.08,6269.0,77.8364,77.8604,77.8284,77.8444,6269.0
2020-02-06 15:00:00,97.08,97.09,97.01,97.01,7992.0,77.8444,77.8524,77.7883,77.7883,7992.0
2020-02-06 15:05:00,97.03,97.04,96.98,97.02,8811.0,77.8043,77.8123,77.7642,77.7963,8811.0
2020-02-06 15:10:00,97.02,97.02,96.93,96.94,12310.0,77.7963,77.7963,77.7241,77.7321,12310.0
2020-02-06 15:15:00,96.94,96.94,96.86,96.9,6419.0,77.7321,77.7321,77.668,77.7001,6419.0
2020-02-06 15:20:00,96.91,96.92,96.82,96.83,12829.0,77.7081,77.7161,77.6359,77.6439,12829.0
2020-02-06 15:25:00,96.83,96.87,96.82,96.84,14546.0,77.6439,77.676,77.6359,77.6519,14546.0
2020-02-06 15:30:00,96.85,96.91,96.82,96.89,11309.0,77.66,77.7081,77.6359,77.692,11309.0
2020-02-06 15:35:00,96.88,96.89,96.85,96.86,13496.0,77.684,77.692,77.66,77.668,13496.0
2020-02-06 15:40:00,96.85,96.93,96.84,96.88,22835.0,77.66,77.7241,77.6519,77.684,22835.0
2020-02-06 15:45:00,96.89,96.92,96.88,96.9,15377.0,77.692,77.7161,77.684,77.7001,15377.0
2020-02-06 15:50:00,96.89,97.0,96.86,96.98,66279.0,77.692,77.7802,77.668,77.7642,66279.0
2020-02-06 15:55:00,96.96,97.03,96.92,96.94,138979.0,77.7482,77.8043,77.7161,77.7321,138979.0
2020-02-07 09:30:00,97.25,97.25,97.0,97.04,33300.0,77.9807,77.9807,77.7802,77.8123,33300.0
2020-02-07 09:35:00,97.12,97.29,97.04,97.13,13757.0,77.8765,78.0128,77.8123,77.8845,13757.0
2020-02-07 09:40:00,97.11,97.19,97.07,97.11,16218.0,77.8684,77.9326,77.8364,77.8684,16218.0
2020-02-07 09:45:00,97.13,97.16,97.07,97.09,29670.0,77.8845,77.9085,77.8364,77.8524,29670.0
2020-02-07 09:50:00,97.11,97.12,97.01,97.02,7888.0,77.8684,77.8765,77.7883,77.7963,7888.0
2020-02-07 09:55:00,97.0,97.06,96.99,97.02,8685.0,77.7802,77.8284,77.7722,77.7963,8685.0
2020-02-07 10:00:00,97.0,97.12,96.94,97.11,25295.0,77.7802,77.8765,77.7321,77.8684,25295.0
2020-02-07 10:05:00,97.1,97.18,97.05,97.14,30690.0,77.8604,77.9246,77.8203,77.8925,30690.0
2020-02-07 10:10:00,97.13,97.16,97.04,97.08,52895.0,77.8845,77.9085,77.8123,77.8444,52895.0
2020-02-07 10:15:00,97.09,97.11,97.02,97.09,17430.0,77.8524,77.8684,77.7963,77.8524,17430.0
2020-02-07 10:20:00,97.1,97.13,97.08,97.13,15728.0,77.8604,77.8845,77.8444,77.8845,15728.0
2020-02-07 10:25:00,97.13,97.19,97.1,97.17,11568.0,77.8845,77.9326,77.8604,77.9166,11568.0
2020-02-07 10:30:00,97.2,97.21,97.12,97.13,17915.0,77.9406,77.9486,77.8765,77.8845,17915.0
2020-02-07 10:35:00,97.11,97.12,97.0,97.04,7768.0,77.8684,77.8765,77.7802,77.8123,7768.0
2020-02-07 10:40:00,97.07,97.07,96.97,97.03,2838.0,77.8364,77.8364,77.7562,77.8043,2838.0
2020-02-07 10:45:00,97.03,97.03,96.98,97.0,9411.0,77.8043,77.8043,77.7642,77.7802,9411.0
2020-02-07 10:50:00,97.01,97.05,96.99,97.03,13956.0,77.7883,77.8203,77.7722,77.8043,13956.0
2020-02-07 10:55:00,97.03,97.05,96.97,97.02,12181.0,77.8043,77.8203,77.7562,77.7963,12181.0
2020-02-07 11:00:00,97.01,97.08,96.99,96.99,6964.0,77.7883,77.8444,77.7722,77.7722,6964.0
2020-02-07 11:05:00,97.01,97.09,97.0,97.06,7682.0,77.7883,77.8524,77.7802,77.8284,7682.0
2020-02-07 11:10:00,97.05,97.07,97.02,97.06,5344.0,77.8203,77.8364,77.7963,77.8284,5344.0
2020-02-07 11:15:00,97.09,97.11,97.03,97.04,7553.0,77.8524,77.8684,77.8043,77.8123,7553.0
2020-02-07 11:20:00,97.05,97.11,97.04,97.07,15324.0,77.8203,77.8684,77.8123,77.8364,15324.0
2020-02-07 11:25:00,97.07,97.07,96.99,96.99,7173.0,77.8364,77.8364,77.7722,77.7722,7173.0
2020-02-07 11:30:00,96.99,97.0,96.89,96.89,11148.0,77.7722,77.7802,77.692,77.692,11148.0
2020-02-07 11:35:00,96.9,96.93,96.83,96.85,11085.0,77.7001,77.7241,77.6439,77.66,11085.0
2020-02-07 11:40:00,96.85,96.9,96.85,96.85,8299.0,77.66,77.7001,77.66,77.66,8299.0
2020-02-07 11:45:00,96.84,96.87,96.8,96.85,11125.0,77.6519,77.676,77.6199,77.66,11125.0
2020-02-07 11:50:00,96.85,96.87,96.83,96.83,5363.0,77.66,77.676,77.6439,77.6439,5363.0
2020-02-07 11:55:00,96.83,96.89,96.83,96.89,10422.0,77.6439,77.692,77.6439,77.692,10422.0
2020-02-07 12:00:00,96.89,96.95,96.86,96.9,10023.0,77.692,77.7401,77.668,77.7001,10023.0
2020-02-07 12:05:00,96.9,96.94,96.9,96.91,5292.0,77.7001,77.7321,77.7001,77.7081,5292.0
2020-02-07 12:10:00,96.91,96.91,96.85,96.87,3206.0,77.7081,77.7081,77.66,77.676,3206.0
2020-02-07 12:15:00,96.88,96.94,96.87,96.92,10633.0,77.684,77.7321,77.676,77.7161,10633.0
2020-02-07 12:20:00,96.92,96.92,96.89,96.9,7295.0,77.7161,77.7161,77.692,77.7001,7295.0
2020-02-07 12:25:00,96.9,96.93,96.84,96.92,12849.0,77.7001,77.7241,77.6519,77.7161,12849.0
2020-02-07 12:30:00,96.91,97.0,96.91,96.94,7648.0,77.7081,77.7802,77.7081,77.7321,7648.0
2020-02-07 12:35:00,96.95,96.95,96.89,96.9,6956.0,77.7401,77.7401,77.692,77.7001,6956.0
2020-02-07 12:40:00,96.91,96.92,96.88,96.92,10019.0,77.7081,77.7161,77.684,77.7161,10019.0
2020-02-07 12:45:00,96.91,96.91,96.86,96.88,4007.0,77.7081,77.7081,77.668,77.684,4007.0
2020-02-07 12:50:00,96.89,96.9,96.88,96.9,2867.0,77.692,77.7001,77.684,77.7001,2867.0
2020-02-07 12:55:00,96.91,96.93,96.88,96.92,3109.0,77.7081,77.7241,77.684,77.7161,3109.0
2020-02-07 13:00:00,96.9,96.9,96.75,96.76,13434.0,77.7001,77.7001,77.5798,77.5878,13434.0
2020-02-07 13:05:00,96.76,96.79,96.7,96.71,15097.0,77.5878,77.6118,77.5397,77.5477,15097.0
2020-02-07 13:10:00,96.72,96.76,96.7,96.7,8964.0,77.5557,77.5878,77.5397,77.5397,8964.0
2020-02-07 13:15:00,96.71,96.75,96.68,96.69,10166.0,77.5477,77.5798,77.5236,77.5317,10166.0
2020-02-07 13:20:00,96.68,96.69,96.64,96.68,19887.0,77.5236,77.5317,77.4916,77.5236,19887.0
2020-02-07 13:25:00,96.68,96.77,96.68,96.76,11804.0,77.5236,77.5958,77.5236,77.5878,11804.0
2020-02-07 13:30:00,96.75,96.75,96.68,96.7,8492.0,77.5798,77.5798,77.5236,77.5397,8492.0
2020-02-07 13:35:00,96.71,96.74,96.64,96.66,13890.0,77.5477,77.5718,77.4916,77.5076,13890.0
2020-02-07 13:40:00,96.68,96.71,96.62,96.63,10385.0,77.5236,77.5477,77.4755,77.4836,10385.0
2020-02-07 13:45:00,96.62,96.62,96.52,96.52,16418.0,77.4755,77.4755,77.3953,77.3953,16418.0
2020-02-07 13:50:00,96.53,96.59,96.52,96.55,14130.0,77.4034,77.4515,77.3953,77.4194,14130.0
2020-02-07 13:55:00,96.56,96.58,96.5,96.54,71211.0,77.4274,77.4435,77.3793,77.4114,71211.0
2020-02-07 14:00:00,96.53,96.55,96.47,96.52,17735.0,77.4034,77.4194,77.3553,77.3953,17735.0
2020-02-07 14:05:00,96.52,96.57,96.5,96.51,14320.0,77.3953,77.4354,77.3793,77.3873,14320.0
2020-02-07 14:10:00,96.51,96.51,96.43,96.44,20818.0,77.3873,77.3873,77.3232,77.3312,20818.0
2020-02-07 14:15:00,96.44,96.46,96.36,96.4,22244.0,77.3312,77.3472,77.2671,77.2991,22244.0
2020-02-07 14:20:00,96.39,96.46,96.39,96.45,9769.0,77.2911,77.3472,77.2911,77.3392,9769.0
2020-02-07 14:25:00,96.45,96.46,96.43,96.45,21505.0,77.3392,77.3472,77.3232,77.3392,21505.0
2020-02-07 14:30:00,96.45,96.46,96.41,96.43,14803.0,77.3392,77.3472,77.3071,77.3232,14803.0
2020-02-07 14:35:00,96.43,96.49,96.42,96.48,29273.0,77.3232,77.3713,77.3152,77.3633,29273.0
2020-02-07 14:40:00,96.48,96.49,96.44,96.46,37439.0,77.3633,77.3713,77.3312,77.3472,37439.0
2020-02-07 14:45:00,96.45,96.47,96.41,96.44,20940.0,77.3392,77.3553,77.3071,77.3312,20940.0
2020-02-07 14:50:00,96.44,96.52,96.39,96.51,25445.0,77.3312,77.3953,77.2911,77.3873,25445.0
2020-02-07 14:55:00,96.51,96.54,96.46,96.47,20518.0,77.3873,77.4114,77.3472,77.3553,20518.0
2020-02-07 15:00:00,96.46,96.48,96.41,96.41,25303.0,77.3472,77.3633,77.3071,77.3071,25303.0
2020-02-07 15:05:00,96.42,96.46,96.39,96.43,51518.0,77.3152,77.3472,77.2911,77.3232,51518.0
2020-02-07 15:10:00,96.43,96.44,96.39,96.41,32326.0,77.3232,77.3312,77.2911,77.3071,32326.0
2020-02-07 15:15:00,96.4,96.43,96.39,96.42,28888.0,77.2991,77.3232,77.2911,77.3152,28888.0
2020-02-07 15:20:00,96.42,96.42,96.33,96.37,40610.0,77.3152,77.3152,77.243,77.2751,40610.0
2020-02-07 15:25:00,96.36,96.43,96.34,96.41,55975.0,77.2671,77.3232,77.251,77.3071,55975.0
2020-02-07 15:30:00,96.41,96.51,96.38,96.5,70397.0,77.3071,77.3873,77.2831,77.3793,70397.0
2020-02-07 15:35:00,96.51,96.57,96.41,96.48,54887.0,77.3873,77.4354,77.3071,77.3633,54887.0
2020-02-07 15:40:00,96.48,96.54,96.48,96.5,52463.0,77.3633,77.4114,77.3633,77.3793,52463.0
2020-02-07 15:45:00,96.5,96.55,96.46,96.52,90895.0,77.3793,77.4194,77.3472,77.3953,90895.0
2020-02-07 15:50:00,96.52,96.53,96.26,96.31,108253.0,77.3953,77.4034,77.1869,77.227,108253.0
2020-02-07 15:55:00,96.31,96.33,96.19,96.24,297894.0,77.227,77.243,77.1307,77.1708,297894.0
2020-02-10 09:30:00,96.36,96.41,96.15,96.2,84076.0,77.2671,77.3071,77.0987,77.1388,84076.0
2020-02-10 09:35:00,96.22,96.22,95.88,96.06,34760.0,77.1548,77.1548,76.8822,77.0265,34760.0
2020-02-10 09:40:00,96.02,96.02,95.91,95.99,25678.0,76.9944,76.9944,76.9062,76.9704,25678.0
2020-02-10 09:45:00,95.97,95.97,95.71,95.79,36855.0,76.9543,76.9543,76.7458,76.81,36855.0
2020-02-10 09:50:00,95.76,95.91,95.74,95.87,13466.0,76.7859,76.9062,76.7699,76.8741,13466.0
2020-02-10 09:55:00,95.86,95.99,95.82,95.98,16360.0,76.8661,76.9704,76.834,76.9623,16360.0
2020-02-10 10:00:00,95.98,96.16,95.97,96.12,21946.0,76.9623,77.1067,76.9543,77.0746,21946.0
2020-02-10 10:05:00,96.13,96.16,96.0,96.0,21918.0,77.0826,77.1067,76.9784,76.9784,21918.0
2020-02-10 10:10:00,96.01,96.03,95.85,95.91,18193.0,76.9864,77.0024,76.8581,76.9062,18193.0
2020-02-10 10:15:00,95.88,95.9,95.79,95.79,25908.0,76.8822,76.8982,76.81,76.81,25908.0
2020-02-10 10:20:00,95.79,96.03,95.79,96.03,23220.0,76.81,77.0024,76.81,77.0024,23220.0
2020-02-10 10:25:00,96.05,96.1,96.01,96.03,15830.0,77.0185,77.0586,76.9864,77.0024,15830.0
2020-02-10 10:30:00,96.02,96.06,95.95,95.97,31289.0,76.9944,77.0265,76.9383,76.9543,31289.0
2020-02-10 10:35:00,95.94,95.98,95.88,95.98,22955.0,76.9303,76.9623,76.8822,76.9623,22955.0
2020-02-10 10:40:00,95.97,96.01,95.88,95.94,16315.0,76.9543,76.9864,76.8822,76.9303,16315.0
2020-02-10 10:45:00,95.92,95.98,95.9,95.93,14874.0,76.9142,76.9623,76.8982,76.9223,14874.0
2020-02-10 10:50:00,95.93,96.03,95.93,95.98,10199.0,76.9223,77.0024,76.9223,76.9623,10199.0
2020-02-10 10:55:00,95.98,95.99,95.91,95.95,10636.0,76.9623,76.9704,76.9062,76.9383,10636.0
2020-02-10 11:00:00,95.93,95.94,95.88,95.92,17741.0,76.9223,76.9303,76.8822,76.9142,17741.0
2020-02-10 11:05:00,95.93,95.97,95.9,95.94,9658.0,76.9223,76.9543,76.8982,76.9303,9658.0
2020-02-10 11:10:00,95.95,96.06,95.92,96.06,7430.0,76.9383,77.0265,76.9142,77.0265,7430.0
2020-02-10 11:15:00,96.06,96.13,96.02,96.13,22266.0,77.0265,77.0826,76.9944,77.0826,22266.0
2020-02-10 11:20:00,96.13,96.14,96.05,96.06,12324.0,77.0826,77.0906,77.0185,77.0265,12324.0
2020-02-10 11:25:00,96.06,96.08,96.01,96.02,14442.0,77.0265,77.0425,76.9864,76.9944,14442.0
2020-02-10 11:30:00,96.03,96.09,96.03,96.05,14990.0,77.0024,77.0505,77.0024,77.0185,14990.0
2020-02-10 11:35:00,96.03,96.07,95.99,96.04,12020.0,77.0024,77.0345,76.9704,77.0105,12020.0
2020-02-10 11:40:00,96.04,96.07,96.0,96.04,13625.0,77.0105,77.0345,76.9784,77.0105,13625.0
2020-02-10 11:45:00,96.03,96.08,96.0,96.02,11749.0,77.0024,77.0425,76.9784,76.9944,11749.0
2020-02-10 11:50:00,96.03,96.04,95.96,95.98,15721.0,77.0024,77.0105,76.9463,76.9623,15721.0
2020-02-10 11:55:00,95.98,96.0,95.91,95.97,59475.0,76.9623,76.9784,76.9062,76.9543,59475.0
2020-02-10 12:00:00,95.97,95.98,95.9,95.94,55149.0,76.9543,76.9623,76.8982,76.9303,55149.0
2020-02-10 12:05:00,95.94,96.0,95.94,96.0,12763.0,76.9303,76.9784,76.9303,76.9784,12763.0
2020-02-10 12:10:00,96.0,96.04,95.97,96.02,13731.0,76.9784,77.0105,76.9543,76.9944,13731.0
2020-02-10 12:15:00,96.02,96.05,95.99,96.0,25399.0,76.9944,77.0185,76.9704,76.9784,25399.0
2020-02-10 12:20:00,96.01,96.01,95.97,96.01,13270.0,76.9864,76.9864,76.9543,76.9864,13270.0
2020-02-10 12:25:00,96.01,96.04,95.99,96.04,9412.0,76.9864,77.0105,76.9704,77.0105,9412.0
2020-02-10 12:30:00,96.04,96.08,96.04,96.06,9910.0,77.0105,77.0425,77.0105,77.0265,9910.0
2020-02-10 12:35:00,96.06,96.08,96.02,96.04,10709.0,77.0265,77.0425,76.9944,77.0105,10709.0
2020-02-10 12:40:00,96.02,96.06,96.02,96.05,7650.0,76.9944,77.0265,76.9944,77.0185,7650.0
2020-02-10 12:45:00,96.04,96.07,96.03,96.05,5695.0,77.0105,77.0345,77.0024,77.0185,5695.0
2020-02-10 12:50:00,96.05,96.07,96.02,96.06,6494.0,77.0185,77.0345,76.9944,77.0265,6494.0
2020-02-10 12:55:00,96.06,96.06,96.01,96.02,9788.0,77.0265,77.0265,76.9864,76.9944,9788.0
2020-02-10 13:00:00,96.02,96.04,95.98,96.0,7086.0,76.9944,77.0105,76.9623,76.9784,7086.0
2020-02-10 13:05:00,96.0,96.02,95.98,96.0,6879.0,76.9784,76.9944,76.9623,76.9784,6879.0
2020-02-10 13:10:00,95.99,96.02,95.99,95.99,10682.0,76.9704,76.9944,76.9704,76.9704,10682.0
2020-02-10 13:15:00,96.0,96.01,95.95,96.0,15894.0,76.9784,76.9864,76.9383,76.9784,15894.0
2020-02-10 13:20:00,95.98,96.0,95.94,95.94,20774.0,76.9623,76.9784,76.9303,76.9303,20774.0
2020-02-10 13:25:00,95.93,96.04,95.92,96.02,23843.0,76.9223,77.0105,76.9142,76.9944,23843.0
2020-02-10 13:30:00,96.02,96.1,96.01,96.08,13341.0,76.9944,77.0586,76.9864,77.0425,13341.0
2020-02-10 13:35:00,96.08,96.13,96.07,96.13,20047.0,77.0425,77.0826,77.0345,77.0826,20047.0
2020-02-10 13:40:00,96.12,96.17,96.08,96.09,26188.0,77.0746,77.1147,77.0425,77.0505,26188.0
2020-02-10 13:45:00,96.09,96.11,96.05,96.06,8571.0,77.0505,77.0666,77.0185,77.0265,8571.0
2020-02-10 13:50:00,96.05,96.09,96.04,96.08,12909.0,77.0185,77.0505,77.0105,77.0425,12909.0
2020-02-10 13:55:00,96.07,96.13,96.07,96.08,12767.0,77.0345,77.0826,77.0345,77.0425,12767.0
2020-02-10 14:00:00,96.09,96.1,96.08,96.09,10451.0,77.0505,77.0586,77.0425,77.0505,10451.0
2020-02-10 14:05:00,96.08,96.09,96.0,96.01,12209.0,77.0425,77.0505,76.9784,76.9864,12209.0
2020-02-10 14:10:00,96.01,96.05,96.01,96.04,12845.0,76.9864,77.0185,76.9864,77.0105,12845.0
2020-02-10 14:15:00,96.04,96.06,96.03,96.04,11103.0,77.0105,77.0265,77.0024,77.0105,11103.0
2020-02-10 14:20:00,96.03,96.04,95.99,96.01,14912.0,77.0024,77.0105,76.9704,76.9864,14912.0
2020-02-10 14:25:00,96.01,96.02,95.99,96.02,11228.0,76.9864,76.9944,76.9704,76.9944,11228.0
2020-02-10 14:30:00,96.02,96.04,95.96,95.97,16029.0,76.9944,77.0105,76.9463,76.9543,16029.0
2020-02-10 14:35:00,95.96,95.99,95.94,95.98,12981.0,76.9463,76.9704,76.9303,76.9623,12981.0
2020-02-10 14:40:00,95.98,96.01,95.95,96.0,14587.0,76.9623,76.9864,76.9383,76.9784,14587.0
2020-02-10 14:45:00,95.99,96.06,95.99,96.06,12786.0,76.9704,77.0265,76.9704,77.0265,12786.0
2020-02-10 14:50:00,96.06,96.14,96.05,96.11,14351.0,77.0265,77.0906,77.0185,77.0666,14351.0
2020-02-10 14:55:00,96.11,96.14,96.09,96.12,17009.0,77.0666,77.0906,77.0505,77.0746,17009.0
2020-02-10 15:00:00,96.12,96.14,96.08,96.1,14457.0,77.0746,77.0906,77.0425,77.0586,14457.0
2020-02-10 15:05:00,96.09,96.15,96.07,96.11,30541.0,77.0505,77.0987,77.0345,77.0666,30541.0
2020-02-10 15:10:00,96.11,96.12,96.03,96.04,29483.0,77.0666,77.0746,77.0024,77.0105,29483.0
2020-02-10 15:15:00,96.04,96.07,96.01,96.06,21439.0,77.0105,77.0345,76.9864,77.0265,21439.0
2020-02-10 15:20:00,96.06,96.13,96.04,96.06,29124.0,77.0265,77.0826,77.0105,77.0265,29124.0
2020-02-10 15:25:00,96.07,96.14,96.06,96.1,20883.0,77.0345,77.0906,77.0265,77.0586,20883.0
2020-02-10 15:30:00,96.1,96.12,96.03,96.09,40296.0,77.0586,77.0746,77.0024,77.0505,40296.0
2020-02-10 15:35:00,96.1,96.17,96.06,96.14,37334.0,77.0586,77.1147,77.0265,77.0906,37334.0
2020-02-10 15:40:00,96.13,96.17,96.11,96.12,24908.0,77.0826,77.1147,77.0666,77.0746,24908.0
2020-02-10 15:45:00,96.1,96.14,96.06,96.09,43446.0,77.0586,77.0906,77.0265,77.0505,43446.0
2020-02-10 15:50:00,96.09,96.14,96.07,96.11,90619.0,77.0505,77.0906,77.0345,77.0666,90619.0
2020-02-10 15:55:00,96.12,96.22,96.08,96.21,213546.0,77.0746,77.1548,77.0425,77.1468,213546.0
2020-02-11 09:30:00,96.37,96.59,96.29,96.59,51110.0,77.2751,77.4515,77.2109,77.4515,51110.0
2020-02-11 09:35:00,96.62,96.73,96.59,96.68,56060.0,77.4755,77.5637,77.4515,77.5236,56060.0
2020-02-11 09:40:00,96.7,96.72,96.63,96.66,13704.0,77.5397,77.5557,77.4836,77.5076,13704.0
2020-02-11 09:45:00,96.64,96.73,96.59,96.65,36366.0,77.4916,77.5637,77.4515,77.4996,36366.0
2020-02-11 09:50:00,96.65,96.65,96.51,96.64,23372.0,77.4996,77.4996,77.3873,77.4916,23372.0
2020-02-11 09:55:00,96.63,96.74,96.62,96.72,10881.0,77.4836,77.5718,77.4755,77.5557,10881.0
2020-02-11 10:00:00,96.75,96.78,96.62,96.71,29055.0,77.5798,77.6038,77.4755,77.5477,29055.0
2020-02-11 10:05:00,96.73,96.76,96.62,96.7,13504.0,77.5637,77.5878,77.4755,77.5397,13504.0
2020-02-11 10:10:00,96.7,96.75,96.64,96.69,21726.0,77.5397,77.5798,77.4916,77.5317,21726.0
2020-02-11 10:15:00,96.7,96.78,96.69,96.74,22567.0,77.5397,77.6038,77.5317,77.5718,22567.0
2020-02-11 10:20:00,96.75,96.88,96.75,96.81,25552.0,77.5798,77.684,77.5798,77.6279,25552.0
2020-02-11 10:25:00,96.81,96.84,96.71,96.73,17977.0,77.6279,77.6519,77.5477,77.5637,17977.0
2020-02-11 10:30:00,96.72,96.78,96.68,96.78,50795.0,77.5557,77.6038,77.5236,77.6038,50795.0
2020-02-11 10:35:00,96.78,96.78,96.69,96.72,22289.0,77.6038,77.6038,77.5317,77.5557,22289.0
2020-02-11 10:40:00,96.71,96.71,96.61,96.63,15121.0,77.5477,77.5477,77.4675,77.4836,15121.0
2020-02-11 10:45:00,96.64,96.65,96.51,96.54,12953.0,77.4916,77.4996,77.3873,77.4114,12953.0
2020-02-11 10:50:00,96.54,96.6,96.53,96.59,23348.0,77.4114,77.4595,77.4034,77.4515,23348.0
2020-02-11 10:55:00,96.6,96.63,96.54,96.63,19767.0,77.4595,77.4836,77.4114,77.4836,19767.0
2020-02-11 11:00:00,96.63,96.67,96.6,96.67,17075.0,77.4836,77.5156,77.4595,77.5156,17075.0
2020-02-11 11:05:00,96.66,96.74,96.65,96.7,10203.0,77.5076,77.5718,77.4996,77.5397,10203.0
2020-02-11 11:10:00,96.7,96.82,96.69,96.82,16854.0,77.5397,77.6359,77.5317,77.6359,16854.0
2020-02-11 11:15:00,96.83,96.99,96.83,96.98,25842.0,77.6439,77.7722,77.6439,77.7642,25842.0
2020-02-11 11:20:00,96.99,97.06,96.99,97.0,30377.0,77.7722,77.8284,77.7722,77.7802,30377.0
2020-02-11 11:25:00,97.0,97.11,96.99,97.11,60612.0,77.7802,77.8684,77.7722,77.8684,60612.0
2020-02-11 11:30:00,97.11,97.15,97.04,97.13,55130.0,77.8684,77.9005,77.8123,77.8845,55130.0
2020-02-11 11:35:00,97.11,97.21,97.11,97.15,38797.0,77.8684,77.9486,77.8684,77.9005,38797.0
2020-02-11 11:40:00,97.15,97.19,97.11,97.16,20125.0,77.9005,77.9326,77.8684,77.9085,20125.0
2020-02-11 11:45:00,97.15,97.25,97.12,97.18,45465.0,77.9005,77.9807,77.8765,77.9246,45465.0
2020-02-11 11:50:00,97.17,97.2,97.1,97.19,46053.0,77.9166,77.9406,77.8604,77.9326,46053.0
2020-02-11 11:55:00,97.2,97.24,97.13,97.23,41109.0,77.9406,77.9727,77.8845,77.9647,41109.0
2020-02-11 12:00:00,97.22,97.22,97.12,97.18,36107.0,77.9566,77.9566,77.8765,77.9246,36107.0
2020-02-11 12:05:00,97.17,97.21,97.12,97.13,38395.0,77.9166,77.9486,77.8765,77.8845,38395.0
2020-02-11 12:10:00,97.12,97.12,96.91,96.91,24054.0,77.8765,77.8765,77.7081,77.7081,24054.0
2020-02-11 12:15:00,96.92,96.93,96.87,96.9,10813.0,77.7161,77.7241,77.676,77.7001,10813.0
2020-02-11 12:20:00,96.88,96.96,96.82,96.92,34253.0,77.684,77.7482,77.6359,77.7161,34253.0
2020-02-11 12:25:00,96.92,96.93,96.88,96.91,14754.0,77.7161,77.7241,77.684,77.7081,14754.0
2020-02-11 12:30:00,96.91,96.92,96.86,96.86,6703.0,77.7081,77.7161,77.668,77.668,6703.0
2020-02-11 12:35:00,96.86,96.88,96.83,96.85,10330.0,77.668,77.684,77.6439,77.66,10330.0
2020-02-11 12:40:00,96.85,96.86,96.79,96.83,24609.0,77.66,77.668,77.6118,77.6439,24609.0
2020-02-11 12:45:00,96.85,96.85,96.78,96.79,7651.0,77.66,77.66,77.6038,77.6118,7651.0
2020-02-11 12:50:00,96.8,96.82,96.78,96.79,5704.0,77.6199,77.6359,77.6038,77.6118,5704.0
2020-02-11 12:55:00,96.79,96.81,96.76,96.79,10595.0,77.6118,77.6279,77.5878,77.6118,10595.0
2020-02-11 13:00:00,96.8,96.87,96.79,96.86,11972.0,77.6199,77.676,77.6118,77.668,11972.0
2020-02-11 13:05:00,96.86,96.86,96.78,96.81,11078.0,77.668,77.668,77.6038,77.6279,11078.0
2020-02-11 13:10:00,96.8,96.8,96.76,96.76,6396.0,77.6199,77.6199,77.5878,77.5878,6396.0
2020-02-11 13:15:00,96.78,96.79,96.75,96.76,8913.0,77.6038,77.6118,77.5798,77.5878,8913.0
2020-02-11 13:20:00,96.76,96.79,96.72,96.72,13584.0,77.5878,77.6118,77.5557,77.5557,13584.0
2020-02-11 13:25:00,96.7,96.72,96.68,96.71,7372.0,77.5397,77.5557,77.5236,77.5477,7372.0
2020-02-11 13:30:00,96.69,96.72,96.68,96.69,6525.0,77.5317,77.5557,77.5236,77.5317,6525.0
2020-02-11 13:35:00,96.7,96.84,96.69,96.84,11966.0,77.5397,77.6519,77.5317,77.6519,11966.0
2020-02-11 13:40:00,96.84,96.85,96.79,96.82,6598.0,77.6519,77.66,77.6118,77.6359,6598.0
2020-02-11 13:45:00,96.83,96.84,96.8,96.84,15755.0,77.6439,77.6519,77.6199,77.6519,15755.0
2020-02-11 13:50:00,96.84,96.98,96.84,96.96,21027.0,77.6519,77.7642,77.6519,77.7482,21027.0
2020-02-11 13:55:00,96.98,97.01,96.91,96.91,13445.0,77.7642,77.7883,77.7081,77.7081,13445.0
2020-02-11 14:00:00,96.91,96.99,96.84,96.98,22471.0,77.7081,77.7722,77.6519,77.7642,22471.0
2020-02-11 14:05:00,96.97,97.01,96.94,96.98,26811.0,77.7562,77.7883,77.7321,77.7642,26811.0
2020-02-11 14:10:00,96.98,96.99,96.9,96.91,20422.0,77.7642,77.7722,77.7001,77.7081,20422.0
2020-02-11 14:15:00,96.92,96.96,96.86,96.87,21894.0,77.7161,77.7482,77.668,77.676,21894.0
2020-02-11 14:20:00,96.85,96.93,96.85,96.91,20146.0,77.66,77.7241,77.66,77.7081,20146.0
2020-02-11 14:25:00,96.92,96.92,96.85,96.9,20212.0,77.7161,77.7161,77.66,77.7001,20212.0
2020-02-11 14:30:00,96.91,96.93,96.89,96.9,15584.0,77.7081,77.7241,77.692,77.7001,15584.0
2020-02-11 14:35:00,96.89,96.9,96.86,96.87,15445.0,77.692,77.7001,77.668,77.676,15445.0
2020-02-11 14:40:00,96.86,96.92,96.86,96.91,12481.0,77.668,77.7161,77.668,77.7081,12481.0
2020-02-11 14:45:00,96.91,96.97,96.91,96.95,28474.0,77.7081,77.7562,77.7081,77.7401,28474.0
2020-02-11 14:50:00,96.95,96.98,96.94,96.96,33233.0,77.7401,77.7642,77.7321,77.7482,33233.0
2020-02-11 14:55:00,96.97,97.01,96.96,97.0,45284.0,77.7562,77.7883,77.7482,77.7802,45284.0
2020-02-11 15:00:00,96.99,97.01,96.95,96.95,29220.0,77.7722,77.7883,77.7401,77.7401,29220.0
2020-02-11 15:05:00,96.95,96.98,96.9,96.91,13017.0,77.7401,77.7642,77.7001,77.7081,13017.0
2020-02-11 15:10:00,96.93,96.98,96.93,96.98,13587.0,77.7241,77.7642,77.7241,77.7642,13587.0
2020-02-11 15:15:00,96.98,96.99,96.94,96.97,19288.0,77.7642,77.7722,77.7321,77.7562,19288.0
2020-02-11 15:20:00,96.97,96.99,96.94,96.96,17438.0,77.7562,77.7722,77.7321,77.7482,17438.0
2020-02-11 15:25:00,96.96,97.01,96.95,96.96,37916.0,77.7482,77.7883,77.7401,77.7482,37916.0
2020-02-11 15:30:00,96.97,97.06,96.97,97.03,119907.0,77.7562,77.8284,77.7562,77.8043,119907.0
2020-02-11 15:35:00,97.03,97.1,96.96,97.02,124973.0,77.8043,77.8604,77.7482,77.7963,124973.0
2020-02-11 15:40:00,97.02,97.05,96.94,96.97,44200.0,77.7963,77.8203,77.7321,77.7562,44200.0
2020-02-11 15:45:00,96.98,97.05,96.96,96.97,69986.0,77.7642,77.8203,77.7482,77.7562,69986.0
2020-02-11 15:50:00,96.96,96.98,96.9,96.94,83078.0,77.7482,77.7642,77.7001,77.7321,83078.0
2020-02-11 15:55:00,96.94,96.99,96.86,96.99,140676.0,77.7321,77.7722,77.668,77.7722,140676.0
2020-02-12 09:30:00,96.98,97.18,96.93,97.01,134073.0,77.7642,77.9246,77.7241,77.7883,134073.0
2020-02-12 09:35:00,96.99,97.12,96.97,97.12,41671.0,77.7722,77.8765,77.7562,77.8765,41671.0
2020-02-12 09:40:00,97.13,97.33,97.02,97.26,40841.0,77.8845,78.0449,77.7963,77.9887,40841.0
2020-02-12 09:45:00,97.26,97.3,97.2,97.3,25779.0,77.9887,78.0208,77.9406,78.0208,25779.0
2020-02-12 09:50:00,97.3,97.35,97.22,97.26,33318.0,78.0208,78.0609,77.9566,77.9887,33318.0
2020-02-12 09:55:00,97.27,97.35,97.21,97.24,26782.0,77.9967,78.0609,77.9486,77.9727,26782.0
2020-02-12 10:00:00,97.23,97.24,97.12,97.21,60213.0,77.9647,77.9727,77.8765,77.9486,60213.0
2020-02-12 10:05:00,97.19,97.41,97.18,97.39,35202.0,77.9326,78.109,77.9246,78.093,35202.0
2020-02-12 10:10:00,97.39,97.48,97.36,97.46,34591.0,78.093,78.1651,78.0689,78.1491,34591.0
2020-02-12 10:15:00,97.48,97.48,97.28,97.34,19888.0,78.1651,78.1651,78.0048,78.0529,19888.0
2020-02-12 10:20:00,97.33,97.35,97.21,97.3,67258.0,78.0449,78.0609,77.9486,78.0208,67258.0
2020-02-12 10:25:00,97.32,97.41,97.28,97.28,20680.0,78.0368,78.109,78.0048,78.0048,20680.0
2020-02-12 10:30:00,97.29,97.37,97.26,97.37,45566.0,78.0128,78.0769,77.9887,78.0769,45566.0
2020-02-12 10:35:00,97.37,97.42,97.29,97.34,13950.0,78.0769,78.117,78.0128,78.0529,13950.0
2020-02-12 10:40:00,97.32,97.42,97.3,97.4,30579.0,78.0368,78.117,78.0208,78.101,30579.0
2020-02-12 10:45:00,97.41,97.53,97.4,97.5,39376.0,78.109,78.2052,78.101,78.1812,39376.0
2020-02-12 10:50:00,97.49,97.49,97.32,97.32,14571.0,78.1731,78.1731,78.0368,78.0368,14571.0
2020-02-12 10:55:00,97.33,97.52,97.32,97.51,17327.0,78.0449,78.1972,78.0368,78.1892,17327.0
2020-02-12 11:00:00,97.51,97.64,97.5,97.64,25464.0,78.1892,78.2934,78.1812,78.2934,25464.0
2020-02-12 11:05:00,97.66,97.7,97.53,97.57,19884.0,78.3095,78.3415,78.2052,78.2373,19884.0
2020-02-12 11:10:00,97.57,97.63,97.54,97.63,23054.0,78.2373,78.2854,78.2132,78.2854,23054.0
2020-02-12 11:15:00,97.63,97.7,97.58,97.68,28636.0,78.2854,78.3415,78.2453,78.3255,28636.0
2020-02-12 11:20:00,97.68,97.8,97.67,97.78,22012.0,78.3255,78.4217,78.3175,78.4057,22012.0
2020-02-12 11:25:00,97.77,97.94,97.76,97.92,40091.0,78.3977,78.534,78.3897,78.5179,40091.0
2020-02-12 11:30:00,97.92,97.94,97.85,97.91,48512.0,78.5179,78.534,78.4618,78.5099,48512.0
2020-02-12 11:35:00,97.91,97.93,97.86,97.87,27616.0,78.5099,78.526,78.4698,78.4779,27616.0
2020-02-12 11:40:00,97.88,97.97,97.87,97.95,33160.0,78.4859,78.558,78.4779,78.542,33160.0
2020-02-12 11:45:00,97.95,97.98,97.91,97.95,20734.0,78.542,78.5661,78.5099,78.542,20734.0
2020-02-12 11:50:00,97.95,97.97,97.93,97.96,16682.0,78.542,78.558,78.526,78.55,16682.0
2020-02-12 11:55:00,97.97,97.98,97.85,97.91,25049.0,78.558,78.5661,78.4618,78.5099,25049.0
2020-02-12 12:00:00,97.9,97.9,97.78,97.88,14670.0,78.5019,78.5019,78.4057,78.4859,14670.0
2020-02-12 12:05:00,97.89,97.9,97.8,97.83,15424.0,78.4939,78.5019,78.4217,78.4458,15424.0
2020-02-12 12:10:00,97.83,97.89,97.82,97.88,27296.0,78.4458,78.4939,78.4378,78.4859,27296.0
2020-02-12 12:15:00,97.88,97.91,97.84,97.89,23275.0,78.4859,78.5099,78.4538,78.4939,23275.0
2020-02-12 12:20:00,97.89,97.91,97.85,97.9,8057.0,78.4939,78.5099,78.4618,78.5019,8057.0
2020-02-12 12:25:00,97.9,97.91,97.81,97.86,22434.0,78.5019,78.5099,78.4297,78.4698,22434.0
2020-02-12 12:30:00,97.86,97.87,97.8,97.85,68643.0,78.4698,78.4779,78.4217,78.4618,68643.0
2020-02-12 12:35:00,97.84,97.95,97.84,97.94,18158.0,78.4538,78.542,78.4538,78.534,18158.0
2020-02-12 12:40:00,97.94,98.06,97.93,98.05,41885.0,78.534,78.6302,78.526,78.6222,41885.0
2020-02-12 12:45:00,98.03,98.06,97.96,97.99,15980.0,78.6062,78.6302,78.55,78.5741,15980.0
2020-02-12 12:50:00,97.99,98.01,97.96,97.96,11545.0,78.5741,78.5901,78.55,78.55,11545.0
2020-02-12 12:55:00,97.95,98.01,97.9,97.98,70462.0,78.542,78.5901,78.5019,78.5661,70462.0
2020-02-12 13:00:00,97.98,98.0,97.92,97.94,56457.0,78.5661,78.5821,78.5179,78.534,56457.0
2020-02-12 13:05:00,97.94,97.97,97.78,97.88,56974.0,78.534,78.558,78.4057,78.4859,56974.0
2020-02-12 13:10:00,97.89,97.96,97.86,97.95,22700.0,78.4939,78.55,78.4698,78.542,22700.0
2020-02-12 13:15:00,97.95,97.96,97.87,97.95,18993.0,78.542,78.55,78.4779,78.542,18993.0
2020-02-12 13:20:00,97.95,98.0,97.91,98.0,22561.0,78.542,78.5821,78.5099,78.5821,22561.0
2020-02-12 13:25:00,97.99,98.05,97.97,98.0,25465.0,78.5741,78.6222,78.558,78.5821,25465.0
2020-02-12 13:30:00,98.0,98.07,97.97,98.04,13429.0,78.5821,78.6382,78.558,78.6142,13429.0
2020-02-12 13:35:00,98.05,98.06,97.98,98.05,13003.0,78.6222,78.6302,78.5661,78.6222,13003.0
2020-02-12 13:40:00,98.04,98.06,98.01,98.02,26603.0,78.6142,78.6302,78.5901,78.5981,26603.0
2020-02-12 13:45:00,98.02,98.05,97.95,97.95,39000.0,78.5981,78.6222,78.542,78.542,39000.0
2020-02-12 13:50:00,97.95,97.99,97.9,97.9,9324.0,78.542,78.5741,78.5019,78.5019,9324.0
2020-02-12 13:55:00,97.9,97.99,97.87,97.94,21236.0,78.5019,78.5741,78.4779,78.534,21236.0
2020-02-12 14:00:00,97.94,98.03,97.93,97.98,17492.0,78.534,78.6062,78.526,78.5661,17492.0
2020-02-12 14:05:00,97.98,97.99,97.92,97.95,13858.0,78.5661,78.5741,78.5179,78.542,13858.0
2020-02-12 14:10:00,97.93,97.96,97.91,97.95,8110.0,78.526,78.55,78.5099,78.542,8110.0
2020-02-12 14:15:00,97.95,98.01,97.93,97.98,20397.0,78.542,78.5901,78.526,78.5661,20397.0
2020-02-12 14:20:00,97.99,98.01,97.97,97.98,14113.0,78.5741,78.5901,78.558,78.5661,14113.0
2020-02-12 14:25:00,97.97,98.08,97.97,98.08,29037.0,78.558,78.6462,78.558,78.6462,29037.0
2020-02-12 14:30:00,98.08,98.12,98.0,98.01,26205.0,78.6462,78.6783,78.5821,78.5901,26205.0
2020-02-12 14:35:00,98.01,98.13,97.96,97.98,27876.0,78.5901,78.6863,78.55,78.5661,27876.0
2020-02-12 14:40:00,97.98,98.0,97.95,97.99,16758.0,78.5661,78.5821,78.542,78.5741,16758.0
2020-02-12 14:45:00,97.99,98.08,97.99,98.07,18253.0,78.5741,78.6462,78.5741,78.6382,18253.0
2020-02-12 14:50:00,98.07,98.15,98.07,98.08,18029.0,78.6382,78.7024,78.6382,78.6462,18029.0
2020-02-12 14:55:00,98.1,98.11,98.06,98.06,23931.0,78.6623,78.6703,78.6302,78.6302,23931.0
2020-02-12 15:00:00,98.07,98.13,98.05,98.1,17859.0,78.6382,78.6863,78.6222,78.6623,17859.0
2020-02-12 15:05:00,98.11,98.12,98.07,98.07,20973.0,78.6703,78.6783,78.6382,78.6382,20973.0
2020-02-12 15:10:00,98.08,98.09,98.01,98.05,24373.0,78.6462,78.6543,78.5901,78.6222,24373.0
2020-02-12 15:15:00,98.04,98.12,98.04,98.1,49301.0,78.6142,78.6783,78.6142,78.6623,49301.0
2020-02-12 15:20:00,98.1,98.11,98.04,98.1,38258.0,78.6623,78.6703,78.6142,78.6623,38258.0
2020-02-12 15:25:00,98.1,98.14,98.07,98.11,40061.0,78.6623,78.6944,78.6382,78.6703,40061.0
2020-02-12 15:30:00,98.11,98.14,98.07,98.12,83878.0,78.6703,78.6944,78.6382,78.6783,83878.0
2020-02-12 15:35:00,98.11,98.21,98.09,98.17,76952.0,78.6703,78.7505,78.6543,78.7184,76952.0
2020-02-12 15:40:00,98.17,98.18,98.04,98.14,84461.0,78.7184,78.7264,78.6142,78.6944,84461.0
2020-02-12 15:45:00,98.13,98.24,98.1,98.19,117767.0,78.6863,78.7745,78.6623,78.7345,117767.0
2020-02-12 15:50:00,98.17,98.21,98.09,98.2,201681.0,78.7184,78.7505,78.6543,78.7425,201681.0
2020-02-12 15:55:00,98.19,98.19,97.98,97.99,282272.0,78.7345,78.7345,78.5661,78.5741,282272.0
2020-02-13 09:30:00,97.81,98.34,97.56,97.8,158090.0,79.1701,79.5991,78.9677,79.162,158090.0
2020-02-13 09:35:00,97.84,98.14,97.72,97.89,75954.0,79.1944,79.4372,79.0972,79.2348,75954.0
2020-02-13 09:40:00,97.88,98.05,97.8,97.85,74014.0,79.2268,79.3644,79.162,79.2025,74014.0
2020-02-13 09:45:00,97.84,97.88,97.61,97.81,57314.0,79.1944,79.2268,79.0082,79.1701,57314.0
2020-02-13 09:50:00,97.81,97.95,97.73,97.89,68270.0,79.1701,79.2834,79.1053,79.2348,68270.0
2020-02-13 09:55:00,97.88,97.9,97.71,97.8,66664.0,79.2268,79.2429,79.0891,79.162,66664.0
2020-02-13 10:00:00,97.8,98.26,97.77,98.23,110345.0,79.162,79.5343,79.1377,79.5101,110345.0
2020-02-13 10:05:00,98.21,98.48,98.21,98.4,36970.0,79.4939,79.7124,79.4939,79.6477,36970.0
2020-02-13 10:10:00,98.42,98.56,98.39,98.43,67095.0,79.6638,79.7772,79.6396,79.6719,67095.0
2020-02-13 10:15:00,98.41,98.45,98.33,98.43,44102.0,79.6557,79.6881,79.591,79.6719,44102.0
2020-02-13 10:20:00,98.43,98.46,98.33,98.4,60403.0,79.6719,79.6962,79.591,79.6477,60403.0
2020-02-13 10:25:00,98.4,98.45,98.38,98.45,47150.0,79.6477,79.6881,79.6315,79.6881,47150.0
2020-02-13 10:30:00,98.44,98.62,98.44,98.62,56993.0,79.68,79.8257,79.68,79.8257,56993.0
2020-02-13 10:35:00,98.66,98.87,98.6,98.87,41587.0,79.8581,80.0281,79.8095,80.0281,41587.0
2020-02-13 10:40:00,98.86,98.99,98.76,98.97,34444.0,80.02,80.1252,79.939,80.109,34444.0
2020-02-13 10:45:00,98.97,99.17,98.97,99.08,46059.0,80.109,80.2709,80.109,80.1981,46059.0
2020-02-13 10:50:00,99.07,99.21,99.02,99.2,25576.0,80.19,80.3033,80.1495,80.2952,25576.0
2020-02-13 10:55:00,99.2,99.55,99.2,99.43,90635.0,80.2952,80.5785,80.2952,80.4814,90635.0
2020-02-13 11:00:00,99.43,99.44,99.26,99.38,90590.0,80.4814,80.4895,80.3438,80.4409,90590.0
2020-02-13 11:05:00,99.38,99.52,99.34,99.5,53786.0,80.4409,80.5542,80.4085,80.538,53786.0
2020-02-13 11:10:00,99.51,99.54,99.37,99.46,19929.0,80.5461,80.5704,80.4328,80.5056,19929.0
2020-02-13 11:15:00,99.49,99.53,99.3,99.3,18748.0,80.5299,80.5623,80.3761,80.3761,18748.0
2020-02-13 11:20:00,99.33,99.38,99.26,99.28,157673.0,80.4004,80.4409,80.3438,80.3599,157673.0
2020-02-13 11:25:00,99.28,99.39,99.17,99.35,26212.0,80.3599,80.449,80.2709,80.4166,26212.0
2020-02-13 11:30:00,99.37,99.52,99.37,99.46,38095.0,80.4328,80.5542,80.4328,80.5056,38095.0
2020-02-13 11:35:00,99.47,99.5,99.42,99.5,26372.0,80.5137,80.538,80.4733,80.538,26372.0
2020-02-13 11:40:00,99.5,99.52,99.27,99.41,24042.0,80.538,80.5542,80.3519,80.4652,24042.0
2020-02-13 11:45:00,99.42,99.49,99.35,99.36,14133.0,80.4733,80.5299,80.4166,80.4247,14133.0
2020-02-13 11:50:00,99.35,99.36,99.23,99.27,20627.0,80.4166,80.4247,80.3195,80.3519,20627.0
2020-02-13 11:55:00,99.27,99.36,99.25,99.33,17424.0,80.3519,80.4247,80.3357,80.4004,17424.0
2020-02-13 12:00:00,99.33,99.35,99.28,99.28,13131.0,80.4004,80.4166,80.3599,80.3599,13131.0
2020-02-13 12:05:00,99.26,99.33,99.23,99.33,17979.0,80.3438,80.4004,80.3195,80.4004,17979.0
2020-02-13 12:10:00,99.3,99.4,99.28,99.4,21437.0,80.3761,80.4571,80.3599,80.4571,21437.0
2020-02-13 12:15:00,99.43,99.49,99.38,99.48,14946.0,80.4814,80.5299,80.4409,80.5218,14946.0
2020-02-13 12:20:00,99.48,99.54,99.46,99.5,31717.0,80.5218,80.5704,80.5056,80.538,31717.0
2020-02-13 12:25:00,99.5,99.59,99.46,99.55,41127.0,80.538,80.6109,80.5056,80.5785,41127.0
2020-02-13 12:30:00,99.57,99.67,99.52,99.65,18307.0,80.5947,80.6756,80.5542,80.6594,18307.0
2020-02-13 12:35:00,99.65,99.67,99.56,99.59,13132.0,80.6594,80.6756,80.5866,80.6109,13132.0
2020-02-13 12:40:00,99.57,99.62,99.54,99.55,11028.0,80.5947,80.6352,80.5704,80.5785,11028.0
2020-02-13 12:45:00,99.55,99.6,99.52,99.57,22859.0,80.5785,80.619,80.5542,80.5947,22859.0
2020-02-13 12:50:00,99.58,99.67,99.58,99.67,19910.0,80.6028,80.6756,80.6028,80.6756,19910.0
2020-02-13 12:55:00,99.66,99.75,99.66,99.74,37608.0,80.6675,80.7404,80.6675,80.7323,37608.0
2020-02-13 13:00:00,99.76,99.94,99.74,99.93,29517.0,80.7485,80.8942,80.7323,80.8861,29517.0
2020-02-13 13:05:00,99.92,99.98,99.89,99.93,27574.0,80.878,80.9265,80.8537,80.8861,27574.0
2020-02-13 13:10:00,99.93,99.96,99.84,99.89,27630.0,80.8861,80.9104,80.8132,80.8537,27630.0
2020-02-13 13:15:00,99.9,100.0,99.89,99.99,27773.0,80.8618,80.9427,80.8537,80.9346,27773.0
2020-02-13 13:20:00,99.98,100.03,99.94,99.96,84062.0,80.9265,80.967,80.8942,80.9104,84062.0
2020-02-13 13:25:00,99.96,99.99,99.87,99.93,20041.0,80.9104,80.9346,80.8375,80.8861,20041.0
2020-02-13 13:30:00,99.93,99.99,99.9,99.93,14417.0,80.8861,80.9346,80.8618,80.8861,14417.0
2020-02-13 13:35:00,99.93,100.02,99.93,99.95,38526.0,80.8861,80.9589,80.8861,80.9023,38526.0
2020-02-13 13:40:00,99.96,100.21,99.94,100.21,165031.0,80.9104,81.1127,80.8942,81.1127,165031.0
2020-02-13 13:45:00,100.21,100.23,100.1,100.22,22526.0,81.1127,81.1289,81.0237,81.1208,22526.0
2020-02-13 13:50:00,100.23,100.27,100.17,100.22,21306.0,81.1289,81.1613,81.0803,81.1208,21306.0
2020-02-13 13:55:00,100.24,100.29,100.19,100.29,20897.0,81.137,81.1775,81.0965,81.1775,20897.0
2020-02-13 14:00:00,100.28,100.35,100.24,100.28,28347.0,81.1694,81.226,81.137,81.1694,28347.0
2020-02-13 14:05:00,100.3,100.39,100.24,100.33,28237.0,81.1856,81.2584,81.137,81.2098,28237.0
2020-02-13 14:10:00,100.31,100.34,100.12,100.15,99857.0,81.1937,81.2179,81.0399,81.0642,99857.0
2020-02-13 14:15:00,100.17,100.17,100.09,100.09,27513.0,81.0803,81.0803,81.0156,81.0156,27513.0
2020-02-13 14:20:00,100.1,100.16,100.08,100.13,26553.0,81.0237,81.0722,81.0075,81.048,26553.0
2020-02-13 14:25:00,100.14,100.17,100.1,100.13,36153.0,81.0561,81.0803,81.0237,81.048,36153.0
2020-02-13 14:30:00,100.15,100.15,99.85,100.01,49161.0,81.0642,81.0642,80.8213,80.9508,49161.0
2020-02-13 14:35:00,100.02,100.05,99.93,99.96,22397.0,80.9589,80.9832,80.8861,80.9104,22397.0
2020-02-13 14:40:00,99.95,100.07,99.94,100.03,20100.0,80.9023,80.9994,80.8942,80.967,20100.0
2020-02-13 14:45:00,100.02,100.08,99.99,100.02,20556.0,80.9589,81.0075,80.9346,80.9589,20556.0
2020-02-13 14:50:00,100.02,100.13,100.01,100.09,28393.0,80.9589,81.048,80.9508,81.0156,28393.0
2020-02-13 14:55:00,100.09,100.13,100.04,100.09,22963.0,81.0156,81.048,80.9751,81.0156,22963.0
2020-02-13 15:00:00,100.11,100.12,99.82,99.84,40662.0,81.0318,81.0399,80.797,80.8132,40662.0
2020-02-13 15:05:00,99.85,100.03,99.85,100.03,30411.0,80.8213,80.967,80.8213,80.967,30411.0
2020-02-13 15:10:00,100.04,100.12,100.0,100.02,49644.0,80.9751,81.0399,80.9427,80.9589,49644.0
2020-02-13 15:15:00,100.02,100.05,99.9,99.96,49146.0,80.9589,80.9832,80.8618,80.9104,49146.0
2020-02-13 15:20:00,99.96,100.11,99.92,100.11,25356.0,80.9104,81.0318,80.878,81.0318,25356.0
2020-02-13 15:25:00,100.11,100.14,100.05,100.07,35026.0,81.0318,81.0561,80.9832,80.9994,35026.0
2020-02-13 15:30:00,100.06,100.11,99.86,99.91,63342.0,80.9913,81.0318,80.8294,80.8699,63342.0
2020-02-13 15:35:00,99.92,99.99,99.88,99.98,42713.0,80.878,80.9346,80.8456,80.9265,42713.0
2020-02-13 15:40:00,99.97,99.97,99.85,99.9,72778.0,80.9185,80.9185,80.8213,80.8618,72778.0
2020-02-13 15:45:00,99.91,100.05,99.9,100.03,102379.0,80.8699,80.9832,80.8618,80.967,102379.0
2020-02-13 15:50:00,100.03,100.15,99.94,100.08,114776.0,80.967,81.0642,80.8942,81.0075,114776.0
2020-02-13 15:55:00,100.07,100.15,99.83,100.15,283249.0,80.9994,81.0642,80.8051,81.0642,283249.0
2020-02-14 09:30:00,100.16,100.62,100.08,100.52,89242.0,81.0722,81.4446,81.0075,81.3636,89242.0
2020-02-14 09:35:00,100.55,100.67,100.43,100.43,70894.0,81.3879,81.4851,81.2908,81.2908,70894.0
2020-02-14 09:40:00,100.41,100.57,100.28,100.51,55079.0,81.2746,81.4041,81.1694,81.3555,55079.0
2020-02-14 09:45:00,100.5,100.59,100.45,100.53,59564.0,81.3475,81.4203,81.307,81.3717,59564.0
2020-02-14 09:50:00,100.53,100.53,100.37,100.49,38476.0,81.3717,81.3717,81.2422,81.3394,38476.0
2020-02-14 09:55:00,100.49,100.51,100.31,100.36,32651.0,81.3394,81.3555,81.1937,81.2341,32651.0
2020-02-14 10:00:00,100.36,100.54,100.33,100.47,62955.0,81.2341,81.3798,81.2098,81.3232,62955.0
2020-02-14 10:05:00,100.48,100.52,100.41,100.5,22139.0,81.3313,81.3636,81.2746,81.3475,22139.0
2020-02-14 10:10:00,100.5,100.71,100.47,100.69,57779.0,81.3475,81.5174,81.3232,81.5012,57779.0
2020-02-14 10:15:00,100.68,100.86,100.62,100.75,41563.0,81.4931,81.6388,81.4446,81.5498,41563.0
2020-02-14 10:20:00,100.73,100.93,100.72,100.93,36637.0,81.5336,81.6955,81.5255,81.6955,36637.0
2020-02-14 10:25:00,100.93,100.98,100.89,100.96,36580.0,81.6955,81.736,81.6631,81.7198,36580.0
2020-02-14 10:30:00,100.97,101.2,100.96,101.13,55214.0,81.7279,81.914,81.7198,81.8574,55214.0
2020-02-14 10:35:00,101.12,101.17,100.96,100.96,36633.0,81.8493,81.8898,81.7198,81.7198,36633.0
2020-02-14 10:40:00,100.97,101.08,100.96,101.04,30190.0,81.7279,81.8169,81.7198,81.7845,30190.0
2020-02-14 10:45:00,101.02,101.07,100.87,100.96,29874.0,81.7684,81.8088,81.6469,81.7198,29874.0
2020-02-14 10:50:00,100.98,101.02,100.85,100.87,24625.0,81.736,81.7684,81.6308,81.6469,24625.0
2020-02-14 10:55:00,100.87,100.99,100.85,100.92,33526.0,81.6469,81.7441,81.6308,81.6874,33526.0
2020-02-14 11:00:00,100.92,101.19,100.92,101.17,25227.0,81.6874,81.906,81.6874,81.8898,25227.0
2020-02-14 11:05:00,101.18,101.28,101.17,101.24,42714.0,81.8979,81.9788,81.8898,81.9464,42714.0
2020-02-14 11:10:00,101.24,101.4,101.24,101.4,22021.0,81.9464,82.0759,81.9464,82.0759,22021.0
2020-02-14 11:15:00,101.4,101.43,101.19,101.23,29215.0,82.0759,82.1002,81.906,81.9383,29215.0
2020-02-14 11:20:00,101.23,101.24,101.02,101.07,24035.0,81.9383,81.9464,81.7684,81.8088,24035.0
2020-02-14 11:25:00,101.06,101.11,101.02,101.04,23384.0,81.8007,81.8412,81.7684,81.7845,23384.0
2020-02-14 11:30:00,101.03,101.11,100.98,101.09,17760.0,81.7764,81.8412,81.736,81.825,17760.0
2020-02-14 11:35:00,101.1,101.15,101.01,101.11,53577.0,81.8331,81.8736,81.7603,81.8412,53577.0
2020-02-14 11:40:00,101.13,101.15,100.95,100.95,86835.0,81.8574,81.8736,81.7117,81.7117,86835.0
2020-02-14 11:45:00,100.96,101.01,100.92,100.93,22805.0,81.7198,81.7603,81.6874,81.6955,22805.0
2020-02-14 11:50:00,100.92,101.01,100.92,100.93,21020.0,81.6874,81.7603,81.6874,81.6955,21020.0
2020-02-14 11:55:00,100.95,101.01,100.95,100.98,21954.0,81.7117,81.7603,81.7117,81.736,21954.0
2020-02-14 12:00:00,100.96,101.02,100.95,100.98,23179.0,81.7198,81.7684,81.7117,81.736,23179.0
2020-02-14 12:05:00,100.98,101.01,100.98,101.0,23990.0,81.736,81.7603,81.736,81.7522,23990.0
2020-02-14 12:10:00,101.0,101.03,100.99,100.99,26853.0,81.7522,81.7764,81.7441,81.7441,26853.0
2020-02-14 12:15:00,101.0,101.4,101.0,101.32,35406.0,81.7522,82.0759,81.7522,82.0112,35406.0
2020-02-14 12:20:00,101.32,101.42,101.32,101.35,28366.0,82.0112,82.0921,82.0112,82.0355,28366.0
2020-02-14 12:25:00,101.34,101.4,101.29,101.35,22133.0,82.0274,82.0759,81.9869,82.0355,22133.0
2020-02-14 12:30:00,101.34,101.37,101.27,101.28,11811.0,82.0274,82.0517,81.9707,81.9788,11811.0
2020-02-14 12:35:00,101.27,101.27,101.15,101.23,16767.0,81.9707,81.9707,81.8736,81.9383,16767.0
2020-02-14 12:40:00,101.23,101.25,101.16,101.22,22834.0,81.9383,81.9545,81.8817,81.9302,22834.0
2020-02-14 12:45:00,101.22,101.38,101.2,101.33,23119.0,81.9302,82.0597,81.914,82.0193,23119.0
2020-02-14 12:50:00,101.33,101.58,101.33,101.58,32168.0,82.0193,82.2216,82.0193,82.2216,32168.0
2020-02-14 12:55:00,101.58,101.65,101.54,101.63,39189.0,82.2216,82.2783,82.1893,82.2621,39189.0
2020-02-14 13:00:00,101.63,101.68,101.51,101.6,27423.0,82.2621,82.3026,82.165,82.2378,27423.0
2020-02-14 13:05:00,101.61,101.71,101.57,101.7,29897.0,82.2459,82.3269,82.2135,82.3188,29897.0
2020-02-14 13:10:00,101.7,101.77,101.69,101.72,25442.0,82.3188,82.3754,82.3107,82.335,25442.0
2020-02-14 13:15:00,101.72,101.75,101.65,101.71,31641.0,82.335,82.3592,82.2783,82.3269,31641.0
2020-02-14 13:20:00,101.71,101.75,101.65,101.69,25522.0,82.3269,82.3592,82.2783,82.3107,25522.0
2020-02-14 13:25:00,101.69,101.77,101.69,101.75,29639.0,82.3107,82.3754,82.3107,82.3592,29639.0
2020-02-14 13:30:00,101.75,101.75,101.44,101.47,38477.0,82.3592,82.3592,82.1083,82.1326,38477.0
2020-02-14 13:35:00,101.46,101.56,101.39,101.56,35096.0,82.1245,82.2054,82.0678,82.2054,35096.0
2020-02-14 13:40:00,101.56,101.64,101.49,101.59,31580.0,82.2054,82.2702,82.1488,82.2297,31580.0
2020-02-14 13:45:00,101.59,101.62,101.55,101.55,23117.0,82.2297,82.254,82.1973,82.1973,23117.0
2020-02-14 13:50:00,101.57,101.66,101.56,101.58,31275.0,82.2135,82.2864,82.2054,82.2216,31275.0
2020-02-14 13:55:00,101.58,101.65,101.53,101.53,37607.0,82.2216,82.2783,82.1812,82.1812,37607.0
2020-02-14 14:00:00,101.55,101.56,101.45,101.45,33109.0,82.1973,82.2054,82.1164,82.1164,33109.0
2020-02-14 14:05:00,101.45,101.65,101.44,101.62,34494.0,82.1164,82.2783,82.1083,82.254,34494.0
2020-02-14 14:10:00,101.61,101.69,101.55,101.58,24560.0,82.2459,82.3107,82.1973,82.2216,24560.0
2020-02-14 14:15:00,101.56,101.57,101.48,101.54,28219.0,82.2054,82.2135,82.1407,82.1893,28219.0
2020-02-14 14:20:00,101.54,101.61,101.54,101.6,33154.0,82.1893,82.2459,82.1893,82.2378,33154.0
2020-02-14 14:25:00,101.59,101.76,101.57,101.7,32728.0,82.2297,82.3673,82.2135,82.3188,32728.0
2020-02-14 14:30:00,101.69,101.69,101.44,101.46,36993.0,82.3107,82.3107,82.1083,82.1245,36993.0
2020-02-14 14:35:00,101.45,101.47,101.26,101.26,25072.0,82.1164,82.1326,81.9626,81.9626,25072.0
2020-02-14 14:40:00,101.27,101.35,101.25,101.29,26693.0,81.9707,82.0355,81.9545,81.9869,26693.0
2020-02-14 14:45:00,101.3,101.44,101.3,101.38,36385.0,81.995,82.1083,81.995,82.0597,36385.0
2020-02-14 14:50:00,101.37,101.37,101.17,101.21,34002.0,82.0517,82.0517,81.8898,81.9221,34002.0
2020-02-14 14:55:00,101.21,101.25,101.19,101.2,32709.0,81.9221,81.9545,81.906,81.914,32709.0
2020-02-14 15:00:00,101.2,101.2,101.1,101.1,36326.0,81.914,81.914,81.8331,81.8331,36326.0
2020-02-14 15:05:00,101.08,101.14,101.03,101.14,35837.0,81.8169,81.8655,81.7764,81.8655,35837.0
2020-02-14 15:10:00,101.14,101.16,101.09,101.13,29008.0,81.8655,81.8817,81.825,81.8574,29008.0
2020-02-14 15:15:00,101.13,101.13,100.96,101.12,45058.0,81.8574,81.8574,81.7198,81.8493,45058.0
2020-02-14 15:20:00,101.12,101.23,101.1,101.23,42229.0,81.8493,81.9383,81.8331,81.9383,42229.0
2020-02-14 15:25:00,101.22,101.28,101.15,101.15,43134.0,81.9302,81.9788,81.8736,81.8736,43134.0
2020-02-14 15:30:00,101.15,101.31,101.09,101.27,58409.0,81.8736,82.0031,81.825,81.9707,58409.0
2020-02-14 15:35:00,101.28,101.37,101.16,101.23,70929.0,81.9788,82.0517,81.8817,81.9383,70929.0
2020-02-14 15:40:00,101.23,101.41,101.22,101.4,59994.0,81.9383,82.084,81.9302,82.0759,59994.0
2020-02-14 15:45:00,101.42,101.54,101.37,101.52,71175.0,82.0921,82.1893,82.0517,82.1731,71175.0
2020-02-14 15:50:00,101.52,101.67,101.45,101.51,156394.0,82.1731,82.2945,82.1164,82.165,156394.0
2020-02-14 15:55:00,101.51,101.64,101.28,101.3,423729.0,82.165,82.2702,81.9788,81.995,423729.0
2020-02-18 09:30:00,101.65,101.87,101.6,101.81,183651.0,82.2783,82.4564,82.2378,82.4078,183651.0
2020-02-18 09:35:00,101.79,101.84,101.56,101.75,42431.0,82.3916,82.4321,82.2054,82.3592,42431.0
2020-02-18 09:40:00,101.73,102.1,101.66,102.0,56482.0,82.343,82.6425,82.2864,82.5616,56482.0
2020-02-18 09:45:00,101.99,102.07,101.93,101.97,41866.0,82.5535,82.6183,82.5049,82.5373,41866.0
2020-02-18 09:50:00,102.0,102.0,101.8,101.98,40425.0,82.5616,82.5616,82.3997,82.5454,40425.0
2020-02-18 09:55:00,101.98,102.1,101.96,102.05,42725.0,82.5454,82.6425,82.5292,82.6021,42725.0
2020-02-18 10:00:00,102.05,102.18,101.99,102.13,35151.0,82.6021,82.7073,82.5535,82.6668,35151.0
2020-02-18 10:05:00,102.14,102.35,102.09,102.31,32618.0,82.6749,82.8449,82.6344,82.8125,32618.0
2020-02-18 10:10:00,102.32,102.44,102.15,102.18,44920.0,82.8206,82.9177,82.683,82.7073,44920.0
2020-02-18 10:15:00,102.17,102.21,102.08,102.12,31108.0,82.6992,82.7316,82.6263,82.6587,31108.0
2020-02-18 10:20:00,102.13,102.19,102.0,102.04,23888.0,82.6668,82.7154,82.5616,82.594,23888.0
2020-02-18 10:25:00,102.05,102.05,101.77,101.8,43659.0,82.6021,82.6021,82.3754,82.3997,43659.0
2020-02-18 10:30:00,101.8,102.02,101.8,101.99,29009.0,82.3997,82.5778,82.3997,82.5535,29009.0
2020-02-18 10:35:00,102.0,102.03,101.9,101.92,31193.0,82.5616,82.5859,82.4806,82.4968,31193.0
2020-02-18 10:40:00,101.93,102.12,101.93,102.09,55738.0,82.5049,82.6587,82.5049,82.6344,55738.0
2020-02-18 10:45:00,102.08,102.09,101.99,102.04,20080.0,82.6263,82.6344,82.5535,82.594,20080.0
2020-02-18 10:50:00,102.03,102.08,101.87,101.89,21898.0,82.5859,82.6263,82.4564,82.4726,21898.0
2020-02-18 10:55:00,101.91,101.93,101.85,101.88,25405.0,82.4887,82.5049,82.4402,82.4645,25405.0
2020-02-18 11:00:00,101.89,101.94,101.78,101.79,20638.0,82.4726,82.513,82.3835,82.3916,20638.0
2020-02-18 11:05:00,101.79,101.84,101.74,101.84,15175.0,82.3916,82.4321,82.3511,82.4321,15175.0
2020-02-18 11:10:00,101.86,101.9,101.83,101.86,20571.0,82.4483,82.4806,82.424,82.4483,20571.0
2020-02-18 11:15:00,101.87,101.92,101.79,101.82,16624.0,82.4564,82.4968,82.3916,82.4159,16624.0
2020-02-18 11:20:00,101.83,101.88,101.74,101.87,24204.0,82.424,82.4645,82.3511,82.4564,24204.0
2020-02-18 11:25:00,101.87,102.0,101.83,101.98,23744.0,82.4564,82.5616,82.424,82.5454,23744.0
2020-02-18 11:30:00,101.99,102.01,101.89,101.98,23386.0,82.5535,82.5697,82.4726,82.5454,23386.0
2020-02-18 11:35:00,101.99,102.02,101.96,102.01,22718.0,82.5535,82.5778,82.5292,82.5697,22718.0
2020-02-18 11:40:00,102.02,102.04,101.98,102.01,28833.0,82.5778,82.594,82.5454,82.5697,28833.0
2020-02-18 11:45:00,102.02,102.04,101.95,102.04,30149.0,82.5778,82.594,82.5211,82.594,30149.0
2020-02-18 11:50:00,102.05,102.16,102.04,102.13,23246.0,82.6021,82.6911,82.594,82.6668,23246.0
2020-02-18 11:55:00,102.12,102.13,102.01,102.09,37193.0,82.6587,82.6668,82.5697,82.6344,37193.0
2020-02-18 12:00:00,102.09,102.2,102.09,102.18,19036.0,82.6344,82.7235,82.6344,82.7073,19036.0
2020-02-18 12:05:00,102.18,102.21,102.1,102.18,73415.0,82.7073,82.7316,82.6425,82.7073,73415.0
2020-02-18 12:10:00,102.2,102.25,102.2,102.25,24129.0,82.7235,82.7639,82.7235,82.7639,24129.0
2020-02-18 12:15:00,102.24,102.29,102.19,102.24,22425.0,82.7559,82.7963,82.7154,82.7559,22425.0
2020-02-18 12:20:00,102.24,102.37,102.15,102.16,45408.0,82.7559,82.8611,82.683,82.6911,45408.0
2020-02-18 12:25:00,102.18,102.3,102.17,102.3,26448.0,82.7073,82.8044,82.6992,82.8044,26448.0
2020-02-18 12:30:00,102.3,102.3,102.12,102.12,27247.0,82.8044,82.8044,82.6587,82.6587,27247.0
2020-02-18 12:35:00,102.11,102.11,102.04,102.08,39198.0,82.6506,82.6506,82.594,82.6263,39198.0
2020-02-18 12:40:00,102.07,102.2,101.99,102.18,114342.0,82.6183,82.7235,82.5535,82.7073,114342.0
2020-02-18 12:45:00,102.18,102.23,102.09,102.13,50330.0,82.7073,82.7478,82.6344,82.6668,50330.0
2020-02-18 12:50:00,102.13,102.2,102.1,102.16,58020.0,82.6668,82.7235,82.6425,82.6911,58020.0
2020-02-18 12:55:00,102.16,102.23,102.14,102.2,36217.0,82.6911,82.7478,82.6749,82.7235,36217.0
2020-02-18 13:00:00,102.2,102.28,102.19,102.28,20795.0,82.7235,82.7882,82.7154,82.7882,20795.0
2020-02-18 13:05:00,102.29,102.33,102.14,102.19,27395.0,82.7963,82.8287,82.6749,82.7154,27395.0
2020-02-18 13:10:00,102.17,102.24,102.12,102.14,27716.0,82.6992,82.7559,82.6587,82.6749,27716.0
2020-02-18 13:15:00,102.14,102.15,102.01,102.09,16229.0,82.6749,82.683,82.5697,82.6344,16229.0
2020-02-18 13:20:00,102.09,102.15,102.04,102.13,30229.0,82.6344,82.683,82.594,82.6668,30229.0
2020-02-18 13:25:00,102.1,102.16,102.08,102.16,24018.0,82.6425,82.6911,82.6263,82.6911,24018.0
2020-02-18 13:30:00,102.16,102.18,102.13,102.15,33592.0,82.6911,82.7073,82.6668,82.683,33592.0
2020-02-18 13:35:00,102.15,102.16,102.08,102.13,27565.0,82.683,82.6911,82.6263,82.6668,27565.0
2020-02-18 13:40:00,102.13,102.23,102.12,102.19,29142.0,82.6668,82.7478,82.6587,82.7154,29142.0
2020-02-18 13:45:00,102.2,102.21,102.15,102.17,19231.0,82.7235,82.7316,82.683,82.6992,19231.0
2020-02-18 13:50:00,102.17,102.18,102.05,102.06,33732.0,82.6992,82.7073,82.6021,82.6102,33732.0
2020-02-18 13:55:00,102.05,102.13,102.04,102.13,26721.0,82.6021,82.6668,82.594,82.6668,26721.0
2020-02-18 14:00:00,102.13,102.19,102.06,102.1,31053.0,82.6668,82.7154,82.6102,82.6425,31053.0
2020-02-18 14:05:00,102.11,102.17,102.1,102.14,26215.0,82.6506,82.6992,82.6425,82.6749,26215.0
2020-02-18 14:10:00,102.15,102.26,102.15,102.19,28513.0,82.683,82.772,82.683,82.7154,28513.0
2020-02-18 14:15:00,102.2,102.28,102.2,102.2,18301.0,82.7235,82.7882,82.7235,82.7235,18301.0
2020-02-18 14:20:00,102.2,102.24,102.16,102.24,28932.0,82.7235,82.7559,82.6911,82.7559,28932.0
2020-02-18 14:25:00,102.25,102.3,102.23,102.24,23154.0,82.7639,82.8044,82.7478,82.7559,23154.0
2020-02-18 14:30:00,102.25,102.27,102.16,102.17,25512.0,82.7639,82.7801,82.6911,82.6992,25512.0
2020-02-18 14:35:00,102.17,102.22,102.16,102.18,22194.0,82.6992,82.7397,82.6911,82.7073,22194.0
2020-02-18 14:40:00,102.18,102.31,102.18,102.25,31171.0,82.7073,82.8125,82.7073,82.7639,31171.0
2020-02-18 14:45:00,102.24,102.27,102.19,102.2,36012.0,82.7559,82.7801,82.7154,82.7235,36012.0
2020-02-18 14:50:00,102.2,102.25,102.13,102.16,44317.0,82.7235,82.7639,82.6668,82.6911,44317.0
2020-02-18 14:55:00,102.16,102.26,102.15,102.26,25981.0,82.6911,82.772,82.683,82.772,25981.0
2020-02-18 15:00:00,102.25,102.25,102.16,102.18,30585.0,82.7639,82.7639,82.6911,82.7073,30585.0
2020-02-18 15:05:00,102.18,102.21,102.16,102.18,30038.0,82.7073,82.7316,82.6911,82.7073,30038.0
2020-02-18 15:10:00,102.18,102.18,102.14,102.15,25463.0,82.7073,82.7073,82.6749,82.683,25463.0
2020-02-18 15:15:00,102.15,102.24,102.14,102.17,38129.0,82.683,82.7559,82.6749,82.6992,38129.0
2020-02-18 15:20:00,102.17,102.21,102.14,102.18,40421.0,82.6992,82.7316,82.6749,82.7073,40421.0
2020-02-18 15:25:00,102.18,102.21,102.13,102.18,39147.0,82.7073,82.7316,82.6668,82.7073,39147.0
2020-02-18 15:30:00,102.18,102.18,102.01,102.04,54754.0,82.7073,82.7073,82.5697,82.594,54754.0
2020-02-18 15:35:00,102.04,102.12,102.0,102.02,58241.0,82.594,82.6587,82.5616,82.5778,58241.0
2020-02-18 15:40:00,102.01,102.05,101.9,101.93,83200.0,82.5697,82.6021,82.4806,82.5049,83200.0
2020-02-18 15:45:00,101.93,102.06,101.9,101.93,113261.0,82.5049,82.6102,82.4806,82.5049,113261.0
2020-02-18 15:50:00,101.93,101.93,101.76,101.84,233640.0,82.5049,82.5049,82.3673,82.4321,233640.0
2020-02-18 15:55:00,101.84,102.04,101.82,102.02,342349.0,82.4321,82.594,82.4159,82.5778,342349.0
2020-02-19 09:30:00,102.22,102.28,101.94,102.14,101805.0,82.7397,82.7882,82.513,82.6749,101805.0
2020-02-19 09:35:00,102.15,102.34,102.14,102.31,15555.0,82.683,82.8368,82.6749,82.8125,15555.0
2020-02-19 09:40:00,102.32,102.38,102.22,102.25,14115.0,82.8206,82.8692,82.7397,82.7639,14115.0
2020-02-19 09:45:00,102.25,102.28,102.13,102.24,15091.0,82.7639,82.7882,82.6668,82.7559,15091.0
2020-02-19 09:50:00,102.2,102.23,102.15,102.17,13164.0,82.7235,82.7478,82.683,82.6992,13164.0
2020-02-19 09:55:00,102.19,102.2,102.05,102.06,18812.0,82.7154,82.7235,82.6021,82.6102,18812.0
2020-02-19 10:00:00,102.07,102.09,101.96,102.0,24051.0,82.6183,82.6344,82.5292,82.5616,24051.0
2020-02-19 10:05:00,102.01,102.09,101.96,102.07,14599.0,82.5697,82.6344,82.5292,82.6183,14599.0
2020-02-19 10:10:00,102.07,102.12,102.06,102.09,24336.0,82.6183,82.6587,82.6102,82.6344,24336.0
2020-02-19 10:15:00,102.07,102.13,102.07,102.09,32370.0,82.6183,82.6668,82.6183,82.6344,32370.0
2020-02-19 10:20:00,102.1,102.3,102.09,102.28,18842.0,82.6425,82.8044,82.6344,82.7882,18842.0
2020-02-19 10:25:00,102.28,102.28,102.12,102.14,14008.0,82.7882,82.7882,82.6587,82.6749,14008.0
2020-02-19 10:30:00,102.14,102.19,102.12,102.17,8310.0,82.6749,82.7154,82.6587,82.6992,8310.0
2020-02-19 10:35:00,102.17,102.18,102.03,102.12,12267.0,82.6992,82.7073,82.5859,82.6587,12267.0
2020-02-19 10:40:00,102.11,102.12,101.94,101.94,21003.0,82.6506,82.6587,82.513,82.513,21003.0
2020-02-19 10:45:00,101.97,102.03,101.89,101.95,14797.0,82.5373,82.5859,82.4726,82.5211,14797.0
2020-02-19 10:50:00,101.96,102.01,101.88,101.95,15041.0,82.5292,82.5697,82.4645,82.5211,15041.0
2020-02-19 10:55:00,101.93,101.96,101.85,101.87,11811.0,82.5049,82.5292,82.4402,82.4564,11811.0
2020-02-19 11:00:00,101.88,101.94,101.81,101.83,13132.0,82.4645,82.513,82.4078,82.424,13132.0
2020-02-19 11:05:00,101.82,101.95,101.81,101.92,34062.0,82.4159,82.5211,82.4078,82.4968,34062.0
2020-02-19 11:10:00,101.93,101.98,101.91,101.97,6283.0,82.5049,82.5454,82.4887,82.5373,6283.0
2020-02-19 11:15:00,101.97,101.99,101.91,101.95,18064.0,82.5373,82.5535,82.4887,82.5211,18064.0
2020-02-19 11:20:00,101.94,102.02,101.93,101.93,14746.0,82.513,82.5778,82.5049,82.5049,14746.0
2020-02-19 11:25:00,101.93,101.93,101.73,101.73,41203.0,82.5049,82.5049,82.343,82.343,41203.0
2020-02-19 11:30:00,101.73,101.89,101.73,101.88,13136.0,82.343,82.4726,82.343,82.4645,13136.0
2020-02-19 11:35:00,101.88,101.96,101.87,101.87,10168.0,82.4645,82.5292,82.4564,82.4564,10168.0
2020-02-19 11:40:00,101.84,101.96,101.84,101.92,25342.0,82.4321,82.5292,82.4321,82.4968,25342.0
2020-02-19 11:45:00,101.92,101.94,101.88,101.94,9294.0,82.4968,82.513,82.4645,82.513,9294.0
2020-02-19 11:50:00,101.93,102.04,101.92,102.03,13532.0,82.5049,82.594,82.4968,82.5859,13532.0
2020-02-19 11:55:00,102.03,102.03,101.91,101.93,18285.0,82.5859,82.5859,82.4887,82.5049,18285.0
2020-02-19 12:00:00,101.93,102.01,101.86,101.91,24329.0,82.5049,82.5697,82.4483,82.4887,24329.0
2020-02-19 12:05:00,101.91,101.91,101.86,101.88,12391.0,82.4887,82.4887,82.4483,82.4645,12391.0
2020-02-19 12:10:00,101.86,101.91,101.84,101.86,14554.0,82.4483,82.4887,82.4321,82.4483,14554.0
2020-02-19 12:15:00,101.85,101.89,101.81,101.82,24800.0,82.4402,82.4726,82.4078,82.4159,24800.0
2020-02-19 12:20:00,101.82,101.89,101.82,101.89,12208.0,82.4159,82.4726,82.4159,82.4726,12208.0
2020-02-19 12:25:00,101.89,101.93,101.83,101.86,9495.0,82.4726,82.5049,82.424,82.4483,9495.0
2020-02-19 12:30:00,101.86,101.94,101.85,101.9,15300.0,82.4483,82.513,82.4402,82.4806,15300.0
2020-02-19 12:35:00,101.89,101.97,101.88,101.94,12787.0,82.4726,82.5373,82.4645,82.513,12787.0
2020-02-19 12:40:00,101.95,102.0,101.92,102.0,13992.0,82.5211,82.5616,82.4968,82.5616,13992.0
2020-02-19 12:45:00,102.0,102.0,101.91,101.92,10568.0,82.5616,82.5616,82.4887,82.4968,10568.0
2020-02-19 12:50:00,101.91,101.93,101.88,101.92,12377.0,82.4887,82.5049,82.4645,82.4968,12377.0
2020-02-19 12:55:00,101.91,101.93,101.85,101.92,14591.0,82.4887,82.5049,82.4402,82.4968,14591.0
2020-02-19 13:00:00,101.93,101.97,101.93,101.96,6671.0,82.5049,82.5373,82.5049,82.5292,6671.0
2020-02-19 13:05:00,101.96,102.0,101.92,101.92,9630.0,82.5292,82.5616,82.4968,82.4968,9630.0
2020-02-19 13:10:00,101.92,101.95,101.84,101.85,19345.0,82.4968,82.5211,82.4321,82.4402,19345.0
2020-02-19 13:15:00,101.84,101.9,101.81,101.87,21228.0,82.4321,82.4806,82.4078,82.4564,21228.0
2020-02-19 13:20:00,101.87,101.87,101.8,101.81,13985.0,82.4564,82.4564,82.3997,82.4078,13985.0
2020-02-19 13:25:00,101.82,101.84,101.78,101.8,17432.0,82.4159,82.4321,82.3835,82.3997,17432.0
2020-02-19 13:30:00,101.8,101.85,101.73,101.74,15084.0,82.3997,82.4402,82.343,82.3511,15084.0
2020-02-19 13:35:00,101.73,101.74,101.61,101.69,25375.0,82.343,82.3511,82.2459,82.3107,25375.0
2020-02-19 13:40:00,101.7,101.71,101.64,101.66,12153.0,82.3188,82.3269,82.2702,82.2864,12153.0
2020-02-19 13:45:00,101.65,101.69,101.61,101.66,16959.0,82.2783,82.3107,82.2459,82.2864,16959.0
2020-02-19 13:50:00,101.66,101.71,101.64,101.7,11500.0,82.2864,82.3269,82.2702,82.3188,11500.0
2020-02-19 13:55:00,101.69,101.74,101.69,101.71,12842.0,82.3107,82.3511,82.3107,82.3269,12842.0
2020-02-19 14:00:00,101.7,101.75,101.69,101.72,13910.0,82.3188,82.3592,82.3107,82.335,13910.0
2020-02-19 14:05:00,101.72,101.79,101.71,101.78,12286.0,82.335,82.3916,82.3269,82.3835,12286.0
2020-02-19 14:10:00,101.77,101.79,101.74,101.76,11199.0,82.3754,82.3916,82.3511,82.3673,11199.0
2020-02-19 14:15:00,101.77,101.81,101.72,101.72,9804.0,82.3754,82.4078,82.335,82.335,9804.0
2020-02-19 14:20:00,101.72,101.74,101.68,101.69,14029.0,82.335,82.3511,82.3026,82.3107,14029.0
2020-02-19 14:25:00,101.7,101.7,101.61,101.61,11820.0,82.3188,82.3188,82.2459,82.2459,11820.0
2020-02-19 14:30:00,101.61,101.65,101.57,101.6,14172.0,82.2459,82.2783,82.2135,82.2378,14172.0
2020-02-19 14:35:00,101.59,101.69,101.59,101.65,14486.0,82.2297,82.3107,82.2297,82.2783,14486.0
2020-02-19 14:40:00,101.65,101.69,101.64,101.67,15537.0,82.2783,82.3107,82.2702,82.2945,15537.0
2020-02-19 14:45:00,101.66,101.67,101.62,101.66,14627.0,82.2864,82.2945,82.254,82.2864,14627.0
2020-02-19 14:50:00,101.66,101.67,101.54,101.57,16612.0,82.2864,82.2945,82.1893,82.2135,16612.0
2020-02-19 14:55:00,101.57,101.65,101.57,101.63,14745.0,82.2135,82.2783,82.2135,82.2621,14745.0
2020-02-19 15:00:00,101.64,101.66,101.58,101.61,20104.0,82.2702,82.2864,82.2216,82.2459,20104.0
2020-02-19 15:05:00,101.6,101.6,101.52,101.57,18188.0,82.2378,82.2378,82.1731,82.2135,18188.0
2020-02-19 15:10:00,101.57,101.57,101.5,101.57,14518.0,82.2135,82.2135,82.1569,82.2135,14518.0
2020-02-19 15:15:00,101.59,101.61,101.56,101.59,10827.0,82.2297,82.2459,82.2054,82.2297,10827.0
2020-02-19 15:20:00,101.59,101.59,101.5,101.53,24630.0,82.2297,82.2297,82.1569,82.1812,24630.0
2020-02-19 15:25:00,101.53,101.53,101.47,101.52,24812.0,82.1812,82.1812,82.1326,82.1731,24812.0
2020-02-19 15:30:00,101.52,101.62,101.52,101.57,27126.0,82.1731,82.254,82.1731,82.2135,27126.0
2020-02-19 15:35:00,101.57,101.6,101.53,101.6,36954.0,82.2135,82.2378,82.1812,82.2378,36954.0
2020-02-19 15:40:00,101.6,101.63,101.48,101.48,43337.0,82.2378,82.2621,82.1407,82.1407,43337.0
2020-02-19 15:45:00,101.48,101.57,101.45,101.49,55050.0,82.1407,82.2135,82.1164,82.1488,55050.0
2020-02-19 15:50:00,101.48,101.49,101.36,101.44,101196.0,82.1407,82.1488,82.0436,82.1083,101196.0
2020-02-19 15:55:00,101.44,101.55,101.37,101.38,201764.0,82.1083,82.1973,82.0517,82.0597,201764.0
2020-02-20 09:30:00,101.17,101.34,101.01,101.29,57444.0,81.8898,82.0274,81.7603,81.9869,57444.0
2020-02-20 09:35:00,101.24,101.36,101.22,101.36,14459.0,81.9464,82.0436,81.9302,82.0436,14459.0
2020-02-20 09:40:00,101.35,101.43,101.24,101.26,15189.0,82.0355,82.1002,81.9464,81.9626,15189.0
2020-02-20 09:45:00,101.26,101.31,101.11,101.11,14557.0,81.9626,82.0031,81.8412,81.8412,14557.0
2020-02-20 09:50:00,101.13,101.25,101.06,101.19,17085.0,81.8574,81.9545,81.8007,81.906,17085.0
2020-02-20 09:55:00,101.19,101.23,101.14,101.14,10402.0,81.906,81.9383,81.8655,81.8655,10402.0
2020-02-20 10:00:00,101.13,101.3,101.13,101.29,19727.0,81.8574,81.995,81.8574,81.9869,19727.0
2020-02-20 10:05:00,101.28,101.33,101.14,101.31,17435.0,81.9788,82.0193,81.8655,82.0031,17435.0
2020-02-20 10:10:00,101.32,101.32,101.25,101.27,24165.0,82.0112,82.0112,81.9545,81.9707,24165.0
2020-02-20 10:15:00,101.26,101.38,101.26,101.32,15374.0,81.9626,82.0597,81.9626,82.0112,15374.0
2020-02-20 10:20:00,101.32,101.57,101.32,101.56,22930.0,82.0112,82.2135,82.0112,82.2054,22930.0
2020-02-20 10:25:00,101.55,101.65,101.5,101.64,13428.0,82.1973,82.2783,82.1569,82.2702,13428.0
2020-02-20 10:30:00,101.62,101.73,101.61,101.7,21071.0,82.254,82.343,82.2459,82.3188,21071.0
2020-02-20 10:35:00,101.7,101.75,101.69,101.71,7450.0,82.3188,82.3592,82.3107,82.3269,7450.0
2020-02-20 10:40:00,101.71,101.78,101.7,101.71,11616.0,82.3269,82.3835,82.3188,82.3269,11616.0
2020-02-20 10:45:00,101.72,101.8,101.71,101.77,14654.0,82.335,82.3997,82.3269,82.3754,14654.0
2020-02-20 10:50:00,101.76,101.81,101.71,101.78,16096.0,82.3673,82.4078,82.3269,82.3835,16096.0
2020-02-20 10:55:00,101.77,101.84,101.76,101.8,12914.0,82.3754,82.4321,82.3673,82.3997,12914.0
2020-02-20 11:00:00,101.79,101.81,101.72,101.75,18416.0,82.3916,82.4078,82.335,82.3592,18416.0
2020-02-20 11:05:00,101.74,101.74,101.58,101.59,15003.0,82.3511,82.3511,82.2216,82.2297,15003.0
2020-02-20 11:10:00,101.6,101.64,101.53,101.54,15887.0,82.2378,82.2702,82.1812,82.1893,15887.0
2020-02-20 11:15:00,101.57,101.59,101.42,101.44,19156.0,82.2135,82.2297,82.0921,82.1083,19156.0
2020-02-20 11:20:00,101.43,101.44,101.28,101.35,25677.0,82.1002,82.1083,81.9788,82.0355,25677.0
2020-02-20 11:25:00,101.34,101.39,101.25,101.3,21227.0,82.0274,82.0678,81.9545,81.995,21227.0
2020-02-20 11:30:00,101.31,101.38,101.07,101.14,23907.0,82.0031,82.0597,81.8088,81.8655,23907.0
2020-02-20 11:35:00,101.15,101.3,101.11,101.26,16307.0,81.8736,81.995,81.8412,81.9626,16307.0
2020-02-20 11:40:00,101.26,101.44,101.22,101.42,26091.0,81.9626,82.1083,81.9302,82.0921,26091.0
2020-02-20 11:45:00,101.41,101.54,101.41,101.53,16251.0,82.084,82.1893,82.084,82.1812,16251.0
2020-02-20 11:50:00,101.53,101.65,101.5,101.63,13157.0,82.1812,82.2783,82.1569,82.2621,13157.0
2020-02-20 11:55:00,101.64,101.65,101.6,101.6,8113.0,82.2702,82.2783,82.2378,82.2378,8113.0
2020-02-20 12:00:00,101.6,101.6,101.14,101.2,92711.0,82.2378,82.2378,81.8655,81.914,92711.0
2020-02-20 12:05:00,101.19,101.33,101.15,101.2,15988.0,81.906,82.0193,81.8736,81.914,15988.0
2020-02-20 12:10:00,101.18,101.3,101.18,101.29,17885.0,81.8979,81.995,81.8979,81.9869,17885.0
2020-02-20 12:15:00,101.3,101.35,101.17,101.17,22216.0,81.995,82.0355,81.8898,81.8898,22216.0
2020-02-20 12:20:00,101.18,101.19,101.11,101.15,22139.0,81.8979,81.906,81.8412,81.8736,22139.0
2020-02-20 12:25:00,101.15,101.21,101.13,101.21,13865.0,81.8736,81.9221,81.8574,81.9221,13865.0
2020-02-20 12:30:00,101.22,101.32,101.17,101.28,22231.0,81.9302,82.0112,81.8898,81.9788,22231.0
2020-02-20 12:35:00,101.29,101.34,101.26,101.31,8485.0,81.9869,82.0274,81.9626,82.0031,8485.0
2020-02-20 12:40:00,101.29,101.31,101.2,101.23,16405.0,81.9869,82.0031,81.914,81.9383,16405.0
2020-02-20 12:45:00,101.22,101.23,101.18,101.19,10674.0,81.9302,81.9383,81.8979,81.906,10674.0
2020-02-20 12:50:00,101.18,101.18,101.09,101.12,10638.0,81.8979,81.8979,81.825,81.8493,10638.0
2020-02-20 12:55:00,101.14,101.16,101.09,101.13,10995.0,81.8655,81.8817,81.825,81.8574,10995.0
2020-02-20 13:00:00,101.11,101.18,101.11,101.17,15989.0,81.8412,81.8979,81.8412,81.8898,15989.0
2020-02-20 13:05:00,101.18,101.3,101.14,101.3,16723.0,81.8979,81.995,81.8655,81.995,16723.0
2020-02-20 13:10:00,101.3,101.3,101.24,101.26,15735.0,81.995,81.995,81.9464,81.9626,15735.0
2020-02-20 13:15:00,101.26,101.37,101.25,101.35,12723.0,81.9626,82.0517,81.9545,82.0355,12723.0
2020-02-20 13:20:00,101.35,101.4,101.33,101.4,9970.0,82.0355,82.0759,82.0193,82.0759,9970.0
2020-02-20 13:25:00,101.4,101.41,101.32,101.34,21014.0,82.0759,82.084,82.0112,82.0274,21014.0
2020-02-20 13:30:00,101.35,101.37,101.28,101.31,12967.0,82.0355,82.0517,81.9788,82.0031,12967.0
2020-02-20 13:35:00,101.31,101.33,101.27,101.27,14537.0,82.0031,82.0193,81.9707,81.9707,14537.0
2020-02-20 13:40:00,101.27,101.31,101.25,101.28,14414.0,81.9707,82.0031,81.9545,81.9788,14414.0
2020-02-20 13:45:00,101.29,101.29,101.22,101.26,12773.0,81.9869,81.9869,81.9302,81.9626,12773.0
2020-02-20 13:50:00,101.27,101.33,101.26,101.31,15808.0,81.9707,82.0193,81.9626,82.0031,15808.0
2020-02-20 13:55:00,101.3,101.35,101.28,101.33,17821.0,81.995,82.0355,81.9788,82.0193,17821.0
2020-02-20 14:00:00,101.32,101.34,101.3,101.32,19312.0,82.0112,82.0274,81.995,82.0112,19312.0
2020-02-20 14:05:00,101.32,101.33,101.29,101.32,29738.0,82.0112,82.0193,81.9869,82.0112,29738.0
2020-02-20 14:10:00,101.33,101.37,101.28,101.3,14973.0,82.0193,82.0517,81.9788,81.995,14973.0
2020-02-20 14:15:00,101.32,101.34,101.27,101.28,10906.0,82.0112,82.0274,81.9707,81.9788,10906.0
2020-02-20 14:20:00,101.27,101.3,101.24,101.28,21526.0,81.9707,81.995,81.9464,81.9788,21526.0
2020-02-20 14:25:00,101.29,101.3,101.21,101.24,12144.0,81.9869,81.995,81.9221,81.9464,12144.0
2020-02-20 14:30:00,101.24,101.31,101.23,101.28,14984.0,81.9464,82.0031,81.9383,81.9788,14984.0
2020-02-20 14:35:00,101.27,101.31,101.23,101.23,14288.0,81.9707,82.0031,81.9383,81.9383,14288.0
2020-02-20 14:40:00,101.22,101.25,101.22,101.23,12672.0,81.9302,81.9545,81.9302,81.9383,12672.0
2020-02-20 14:45:00,101.23,101.24,101.17,101.2,11843.0,81.9383,81.9464,81.8898,81.914,11843.0
2020-02-20 14:50:00,101.2,101.21,101.13,101.17,15675.0,81.914,81.9221,81.8574,81.8898,15675.0
2020-02-20 14:55:00,101.18,101.19,101.13,101.14,14435.0,81.8979,81.906,81.8574,81.8655,14435.0
2020-02-20 15:00:00,101.14,101.18,101.13,101.16,24728.0,81.8655,81.8979,81.8574,81.8817,24728.0
2020-02-20 15:05:00,101.17,101.17,101.12,101.16,21109.0,81.8898,81.8898,81.8493,81.8817,21109.0
2020-02-20 15:10:00,101.15,101.15,101.05,101.08,16692.0,81.8736,81.8736,81.7926,81.8169,16692.0
2020-02-20 15:15:00,101.07,101.08,101.01,101.04,28784.0,81.8088,81.8169,81.7603,81.7845,28784.0
2020-02-20 15:20:00,101.03,101.1,101.02,101.1,24821.0,81.7764,81.8331,81.7684,81.8331,24821.0
2020-02-20 15:25:00,101.09,101.13,101.06,101.07,20245.0,81.825,81.8574,81.8007,81.8088,20245.0
2020-02-20 15:30:00,101.08,101.15,101.06,101.09,40092.0,81.8169,81.8736,81.8007,81.825,40092.0
2020-02-20 15:35:00,101.08,101.09,101.04,101.07,35239.0,81.8169,81.825,81.7845,81.8088,35239.0
2020-02-20 15:40:00,101.07,101.1,101.05,101.06,42901.0,81.8088,81.8331,81.7926,81.8007,42901.0
2020-02-20 15:45:00,101.06,101.12,101.04,101.09,56629.0,81.8007,81.8493,81.7845,81.825,56629.0
2020-02-20 15:50:00,101.09,101.32,101.07,101.32,102134.0,81.825,82.0112,81.8088,82.0112,102134.0
2020-02-20 15:55:00,101.32,101.51,101.32,101.44,246243.0,82.0112,82.165,82.0112,82.1083,246243.0
2020-02-21 09:30:00,101.33,101.77,101.3,101.67,153745.0,82.0193,82.3754,81.995,82.2945,153745.0
2020-02-21 09:35:00,101.68,101.87,101.67,101.83,38981.0,82.3026,82.4564,82.2945,82.424,38981.0
2020-02-21 09:40:00,101.81,101.99,101.79,101.98,16238.0,82.4078,82.5535,82.3916,82.5454,16238.0
2020-02-21 09:45:00,101.93,102.16,101.93,102.13,19456.0,82.5049,82.6911,82.5049,82.6668,19456.0
2020-02-21 09:50:00,102.1,102.13,101.92,101.92,14987.0,82.6425,82.6668,82.4968,82.4968,14987.0
2020-02-21 09:55:00,101.9,101.95,101.87,101.88,12067.0,82.4806,82.5211,82.4564,82.4645,12067.0
2020-02-21 10:00:00,101.89,102.0,101.86,101.86,10799.0,82.4726,82.5616,82.4483,82.4483,10799.0
2020-02-21 10:05:00,101.86,102.06,101.86,102.02,7658.0,82.4483,82.6102,82.4483,82.5778,7658.0
2020-02-21 10:10:00,102.0,102.04,101.92,102.01,20788.0,82.5616,82.594,82.4968,82.5697,20788.0
2020-02-21 10:15:00,102.0,102.05,101.96,101.97,19618.0,82.5616,82.6021,82.5292,82.5373,19618.0
2020-02-21 10:20:00,101.95,101.95,101.78,101.78,27039.0,82.5211,82.5211,82.3835,82.3835,27039.0
2020-02-21 10:25:00,101.81,101.81,101.65,101.75,10217.0,82.4078,82.4078,82.2783,82.3592,10217.0
2020-02-21 10:30:00,101.71,101.74,101.63,101.63,13676.0,82.3269,82.3511,82.2621,82.2621,13676.0
2020-02-21 10:35:00,101.63,101.77,101.56,101.77,17133.0,82.2621,82.3754,82.2054,82.3754,17133.0
2020-02-21 10:40:00,101.76,101.91,101.74,101.89,14059.0,82.3673,82.4887,82.3511,82.4726,14059.0
2020-02-21 10:45:00,101.86,101.93,101.81,101.87,10853.0,82.4483,82.5049,82.4078,82.4564,10853.0
2020-02-21 10:50:00,101.87,101.89,101.82,101.84,5560.0,82.4564,82.4726,82.4159,82.4321,5560.0
2020-02-21 10:55:00,101.86,101.89,101.79,101.89,10591.0,82.4483,82.4726,82.3916,82.4726,10591.0
2020-02-21 11:00:00,101.85,101.94,101.83,101.89,7305.0,82.4402,82.513,82.424,82.4726,7305.0
2020-02-21 11:05:00,101.88,102.04,101.87,102.03,11685.0,82.4645,82.594,82.4564,82.5859,11685.0
2020-02-21 11:10:00,102.03,102.04,101.96,101.97,6346.0,82.5859,82.594,82.5292,82.5373,6346.0
2020-02-21 11:15:00,101.98,102.1,101.94,102.09,11373.0,82.5454,82.6425,82.513,82.6344,11373.0
2020-02-21 11:20:00,102.07,102.14,102.02,102.07,13940.0,82.6183,82.6749,82.5778,82.6183,13940.0
2020-02-21 11:25:00,102.07,102.08,102.0,102.04,5173.0,82.6183,82.6263,82.5616,82.594,5173.0
2020-02-21 11:30:00,102.05,102.11,102.04,102.09,9468.0,82.6021,82.6506,82.594,82.6344,9468.0
2020-02-21 11:35:00,102.11,102.14,102.04,102.06,10535.0,82.6506,82.6749,82.594,82.6102,10535.0
2020-02-21 11:40:00,102.05,102.23,102.05,102.19,16256.0,82.6021,82.7478,82.6021,82.7154,16256.0
2020-02-21 11:45:00,102.19,102.3,102.19,102.28,16577.0,82.7154,82.8044,82.7154,82.7882,16577.0
2020-02-21 11:50:00,102.29,102.47,102.22,102.41,31886.0,82.7963,82.942,82.7397,82.8935,31886.0
2020-02-21 11:55:00,102.41,102.45,102.33,102.37,8085.0,82.8935,82.9258,82.8287,82.8611,8085.0
2020-02-21 12:00:00,102.35,102.35,102.28,102.32,8286.0,82.8449,82.8449,82.7882,82.8206,8286.0
2020-02-21 12:05:00,102.34,102.34,102.24,102.29,7644.0,82.8368,82.8368,82.7559,82.7963,7644.0
2020-02-21 12:10:00,102.3,102.37,102.29,102.34,6186.0,82.8044,82.8611,82.7963,82.8368,6186.0
2020-02-21 12:15:00,102.34,102.42,102.32,102.41,10627.0,82.8368,82.9016,82.8206,82.8935,10627.0
2020-02-21 12:20:00,102.41,102.42,102.34,102.42,9531.0,82.8935,82.9016,82.8368,82.9016,9531.0
2020-02-21 12:25:00,102.43,102.45,102.37,102.4,11415.0,82.9096,82.9258,82.8611,82.8854,11415.0
2020-02-21 12:30:00,102.4,102.4,102.35,102.38,7221.0,82.8854,82.8854,82.8449,82.8692,7221.0
2020-02-21 12:35:00,102.39,102.47,102.38,102.45,9124.0,82.8773,82.942,82.8692,82.9258,9124.0
2020-02-21 12:40:00,102.45,102.48,102.43,102.48,4981.0,82.9258,82.9501,82.9096,82.9501,4981.0
2020-02-21 12:45:00,102.49,102.52,102.46,102.52,7725.0,82.9582,82.9825,82.9339,82.9825,7725.0
2020-02-21 12:50:00,102.52,102.57,102.5,102.56,7502.0,82.9825,83.023,82.9663,83.0149,7502.0
2020-02-21 12:55:00,102.57,102.58,102.48,102.48,3517.0,83.023,83.0311,82.9501,82.9501,3517.0
2020-02-21 13:00:00,102.5,102.58,102.47,102.54,7152.0,82.9663,83.0311,82.942,82.9987,7152.0
2020-02-21 13:05:00,102.53,102.58,102.51,102.58,4424.0,82.9906,83.0311,82.9744,83.0311,4424.0
2020-02-21 13:10:00,102.58,102.7,102.58,102.69,9288.0,83.0311,83.1282,83.0311,83.1201,9288.0
2020-02-21 13:15:00,102.68,102.69,102.62,102.62,7834.0,83.112,83.1201,83.0634,83.0634,7834.0
2020-02-21 13:20:00,102.62,102.64,102.59,102.59,7284.0,83.0634,83.0796,83.0392,83.0392,7284.0
2020-02-21 13:25:00,102.59,102.62,102.57,102.58,8090.0,83.0392,83.0634,83.023,83.0311,8090.0
2020-02-21 13:30:00,102.6,102.67,102.56,102.67,4883.0,83.0472,83.1039,83.0149,83.1039,4883.0
2020-02-21 13:35:00,102.68,102.75,102.66,102.72,21727.0,83.112,83.1687,83.0958,83.1444,21727.0
2020-02-21 13:40:00,102.72,102.8,102.68,102.77,9354.0,83.1444,83.2091,83.112,83.1849,9354.0
2020-02-21 13:45:00,102.78,102.81,102.74,102.77,13407.0,83.1929,83.2172,83.1606,83.1849,13407.0
2020-02-21 13:50:00,102.77,102.8,102.71,102.71,10559.0,83.1849,83.2091,83.1363,83.1363,10559.0
2020-02-21 13:55:00,102.74,102.88,102.74,102.88,15863.0,83.1606,83.2739,83.1606,83.2739,15863.0
2020-02-21 14:00:00,102.82,102.89,102.81,102.85,22012.0,83.2253,83.282,83.2172,83.2496,22012.0
2020-02-21 14:05:00,102.84,102.9,102.81,102.9,19310.0,83.2415,83.2901,83.2172,83.2901,19310.0
2020-02-21 14:10:00,102.89,102.99,102.86,102.92,11609.0,83.282,83.3629,83.2577,83.3063,11609.0
2020-02-21 14:15:00,102.96,102.98,102.85,102.89,14329.0,83.3386,83.3548,83.2496,83.282,14329.0
2020-02-21 14:20:00,102.89,102.92,102.84,102.87,10831.0,83.282,83.3063,83.2415,83.2658,10831.0
2020-02-21 14:25:00,102.87,102.92,102.84,102.89,9381.0,83.2658,83.3063,83.2415,83.282,9381.0
2020-02-21 14:30:00,102.91,102.94,102.81,102.85,12234.0,83.2982,83.3225,83.2172,83.2496,12234.0
2020-02-21 14:35:00,102.83,102.86,102.78,102.84,18178.0,83.2334,83.2577,83.1929,83.2415,18178.0
2020-02-21 14:40:00,102.83,102.85,102.73,102.76,10249.0,83.2334,83.2496,83.1525,83.1768,10249.0
2020-02-21 14:45:00,102.77,102.82,102.76,102.81,7899.0,83.1849,83.2253,83.1768,83.2172,7899.0
2020-02-21 14:50:00,102.79,102.81,102.74,102.8,12677.0,83.201,83.2172,83.1606,83.2091,12677.0
2020-02-21 14:55:00,102.79,102.87,102.79,102.87,12161.0,83.201,83.2658,83.201,83.2658,12161.0
2020-02-21 15:00:00,102.87,102.89,102.77,102.78,10895.0,83.2658,83.282,83.1849,83.1929,10895.0
2020-02-21 15:05:00,102.78,102.79,102.7,102.72,11986.0,83.1929,83.201,83.1282,83.1444,11986.0
2020-02-21 15:10:00,102.73,102.8,102.71,102.78,12835.0,83.1525,83.2091,83.1363,83.1929,12835.0
2020-02-21 15:15:00,102.78,102.87,102.74,102.87,23955.0,83.1929,83.2658,83.1606,83.2658,23955.0
2020-02-21 15:20:00,102.85,102.85,102.79,102.85,17399.0,83.2496,83.2496,83.201,83.2496,17399.0
2020-02-21 15:25:00,102.85,102.88,102.78,102.85,34306.0,83.2496,83.2739,83.1929,83.2496,34306.0
2020-02-21 15:30:00,102.84,102.85,102.72,102.73,37979.0,83.2415,83.2496,83.1444,83.1525,37979.0
2020-02-21 15:35:00,102.73,102.73,102.54,102.57,49007.0,83.1525,83.1525,82.9987,83.023,49007.0
2020-02-21 15:40:00,102.57,102.59,102.53,102.54,96054.0,83.023,83.0392,82.9906,82.9987,96054.0
2020-02-21 15:45:00,102.54,102.64,102.53,102.62,67810.0,82.9987,83.0796,82.9906,83.0634,67810.0
2020-02-21 15:50:00,102.61,102.66,102.52,102.56,102825.0,83.0553,83.0958,82.9825,83.0149,102825.0
2020-02-21 15:55:00,102.55,102.62,102.34,102.42,259109.0,83.0068,83.0634,82.8368,82.9016,259109.0
2020-02-24 09:30:00,102.08,102.62,101.72,102.11,95955.0,82.6263,83.0634,82.335,82.6506,95955.0
2020-02-24 09:35:00,102.12,102.27,101.96,102.13,29905.0,82.6587,82.7801,82.5292,82.6668,29905.0
2020-02-24 09:40:00,102.12,102.46,102.1,102.45,30333.0,82.6587,82.9339,82.6425,82.9258,30333.0
2020-02-24 09:45:00,102.42,102.46,102.2,102.3,16083.0,82.9016,82.9339,82.7235,82.8044,16083.0
2020-02-24 09:50:00,102.29,102.36,102.21,102.21,14308.0,82.7963,82.853,82.7316,82.7316,14308.0
2020-02-24 09:55:00,102.22,102.33,102.12,102.19,34663.0,82.7397,82.8287,82.6587,82.7154,34663.0
2020-02-24 10:00:00,102.19,102.25,102.15,102.16,21676.0,82.7154,82.7639,82.683,82.6911,21676.0
2020-02-24 10:05:00,102.17,102.27,102.17,102.25,13973.0,82.6992,82.7801,82.6992,82.7639,13973.0
2020-02-24 10:10:00,102.23,102.23,102.04,102.04,15598.0,82.7478,82.7478,82.594,82.594,15598.0
2020-02-24 10:15:00,102.02,102.04,101.73,101.8,42781.0,82.5778,82.594,82.343,82.3997,42781.0
2020-02-24 10:20:00,101.8,101.95,101.75,101.8,20175.0,82.3997,82.5211,82.3592,82.3997,20175.0
2020-02-24 10:25:00,101.79,101.89,101.75,101.87,48535.0,82.3916,82.4726,82.3592,82.4564,48535.0
2020-02-24 10:30:00,101.83,101.96,101.83,101.96,10640.0,82.424,82.5292,82.424,82.5292,10640.0
2020-02-24 10:35:00,101.97,102.03,101.94,101.99,13194.0,82.5373,82.5859,82.513,82.5535,13194.0
2020-02-24 10:40:00,102.02,102.11,101.98,102.01,25307.0,82.5778,82.6506,82.5454,82.5697,25307.0
2020-02-24 10:45:00,102.02,102.09,101.94,101.97,17016.0,82.5778,82.6344,82.513,82.5373,17016.0
2020-02-24 10:50:00,101.98,102.09,101.96,102.06,11511.0,82.5454,82.6344,82.5292,82.6102,11511.0
2020-02-24 10:55:00,102.06,102.11,102.02,102.04,11277.0,82.6102,82.6506,82.5778,82.594,11277.0
2020-02-24 11:00:00,102.03,102.15,102.03,102.08,38035.0,82.5859,82.683,82.5859,82.6263,38035.0
2020-02-24 11:05:00,102.1,102.2,102.08,102.18,8440.0,82.6425,82.7235,82.6263,82.7073,8440.0
2020-02-24 11:10:00,102.17,102.65,102.17,102.64,150113.0,82.6992,83.0877,82.6992,83.0796,150113.0
2020-02-24 11:15:00,102.64,103.34,102.63,103.32,125050.0,83.0796,83.6462,83.0715,83.63,125050.0
2020-02-24 11:20:00,103.29,103.38,103.04,103.25,92957.0,83.6058,83.6786,83.4034,83.5734,92957.0
2020-02-24 11:25:00,103.25,103.45,103.23,103.31,52789.0,83.5734,83.7353,83.5572,83.6219,52789.0
2020-02-24 11:30:00,103.32,103.77,103.26,103.56,103602.0,83.63,83.9943,83.5815,83.8243,103602.0
2020-02-24 11:35:00,103.57,103.79,103.49,103.51,54843.0,83.8324,84.0105,83.7676,83.7838,54843.0
2020-02-24 11:40:00,103.52,103.58,103.47,103.54,48833.0,83.7919,83.8405,83.7515,83.8081,48833.0
2020-02-24 11:45:00,103.55,103.56,103.32,103.34,40359.0,83.8162,83.8243,83.63,83.6462,40359.0
2020-02-24 11:50:00,103.34,103.56,103.33,103.53,34381.0,83.6462,83.8243,83.6381,83.8,34381.0
2020-02-24 11:55:00,103.52,103.67,103.48,103.53,42336.0,83.7919,83.9133,83.7595,83.8,42336.0
2020-02-24 12:00:00,103.52,103.52,103.44,103.47,27816.0,83.7919,83.7919,83.7272,83.7515,27816.0
2020-02-24 12:05:00,103.48,103.49,103.39,103.45,21021.0,83.7595,83.7676,83.6867,83.7353,21021.0
2020-02-24 12:10:00,103.45,103.45,103.26,103.39,35943.0,83.7353,83.7353,83.5815,83.6867,35943.0
2020-02-24 12:15:00,103.39,103.5,103.3,103.47,32230.0,83.6867,83.7757,83.6138,83.7515,32230.0
2020-02-24 12:20:00,103.47,103.59,103.43,103.49,47678.0,83.7515,83.8486,83.7191,83.7676,47678.0
2020-02-24 12:25:00,103.5,103.5,103.24,103.28,33414.0,83.7757,83.7757,83.5653,83.5977,33414.0
2020-02-24 12:30:00,103.29,103.29,103.15,103.19,45890.0,83.6058,83.6058,83.4924,83.5248,45890.0
2020-02-24 12:35:00,103.2,103.35,103.15,103.18,45455.0,83.5329,83.6543,83.4924,83.5167,45455.0
2020-02-24 12:40:00,103.17,103.29,103.17,103.2,27016.0,83.5086,83.6058,83.5086,83.5329,27016.0
2020-02-24 12:45:00,103.2,103.3,103.2,103.27,18927.0,83.5329,83.6138,83.5329,83.5896,18927.0
2020-02-24 12:50:00,103.26,103.29,103.22,103.24,15853.0,83.5815,83.6058,83.5491,83.5653,15853.0
2020-02-24 12:55:00,103.24,103.24,103.08,103.13,20726.0,83.5653,83.5653,83.4358,83.4762,20726.0
2020-02-24 13:00:00,103.11,103.15,103.0,103.05,23109.0,83.4601,83.4924,83.371,83.4115,23109.0
2020-02-24 13:05:00,103.06,103.13,103.0,103.07,22789.0,83.4196,83.4762,83.371,83.4277,22789.0
2020-02-24 13:10:00,103.07,103.08,102.87,102.87,42043.0,83.4277,83.4358,83.2658,83.2658,42043.0
2020-02-24 13:15:00,102.87,102.87,102.62,102.65,18312.0,83.2658,83.2658,83.0634,83.0877,18312.0
2020-02-24 13:20:00,102.66,102.66,102.35,102.42,41796.0,83.0958,83.0958,82.8449,82.9016,41796.0
2020-02-24 13:25:00,102.42,102.68,102.4,102.68,23711.0,82.9016,83.112,82.8854,83.112,23711.0
2020-02-24 13:30:00,102.66,102.67,102.54,102.59,30907.0,83.0958,83.1039,82.9987,83.0392,30907.0
2020-02-24 13:35:00,102.59,102.82,102.59,102.76,68436.0,83.0392,83.2253,83.0392,83.1768,68436.0
2020-02-24 13:40:00,102.77,102.81,102.67,102.74,36445.0,83.1849,83.2172,83.1039,83.1606,36445.0
2020-02-24 13:45:00,102.75,103.04,102.72,103.01,24758.0,83.1687,83.4034,83.1444,83.3791,24758.0
2020-02-24 13:50:00,103.02,103.04,102.92,102.92,17580.0,83.3872,83.4034,83.3063,83.3063,17580.0
2020-02-24 13:55:00,102.91,102.96,102.87,102.92,13667.0,83.2982,83.3386,83.2658,83.3063,13667.0
2020-02-24 14:00:00,102.92,102.95,102.86,102.94,14953.0,83.3063,83.3305,83.2577,83.3225,14953.0
2020-02-24 14:05:00,102.92,102.94,102.85,102.88,12776.0,83.3063,83.3225,83.2496,83.2739,12776.0
2020-02-24 14:10:00,102.88,102.89,102.76,102.77,19730.0,83.2739,83.282,83.1768,83.1849,19730.0
2020-02-24 14:15:00,102.78,102.83,102.74,102.83,12405.0,83.1929,83.2334,83.1606,83.2334,12405.0
2020-02-24 14:20:00,102.83,102.85,102.76,102.84,15807.0,83.2334,83.2496,83.1768,83.2415,15807.0
2020-02-24 14:25:00,102.84,102.89,102.78,102.81,14940.0,83.2415,83.282,83.1929,83.2172,14940.0
2020-02-24 14:30:00,102.81,102.85,102.72,102.77,17044.0,83.2172,83.2496,83.1444,83.1849,17044.0
2020-02-24 14:35:00,102.77,102.78,102.74,102.74,20139.0,83.1849,83.1929,83.1606,83.1606,20139.0
2020-02-24 14:40:00,102.75,102.77,102.7,102.72,21404.0,83.1687,83.1849,83.1282,83.1444,21404.0
2020-02-24 14:45:00,102.72,102.72,102.61,102.63,22284.0,83.1444,83.1444,83.0553,83.0715,22284.0
2020-02-24 14:50:00,102.64,102.77,102.57,102.76,20650.0,83.0796,83.1849,83.023,83.1768,20650.0
2020-02-24 14:55:00,102.76,102.86,102.71,102.86,20331.0,83.1768,83.2577,83.1363,83.2577,20331.0
2020-02-24 15:00:00,102.88,102.89,102.82,102.86,16242.0,83.2739,83.282,83.2253,83.2577,16242.0
2020-02-24 15:05:00,102.85,102.87,102.8,102.83,12041.0,83.2496,83.2658,83.2091,83.2334,12041.0
2020-02-24 15:10:00,102.83,102.84,102.73,102.83,16756.0,83.2334,83.2415,83.1525,83.2334,16756.0
2020-02-24 15:15:00,102.82,102.95,102.81,102.95,22981.0,83.2253,83.3305,83.2172,83.3305,22981.0
2020-02-24 15:20:00,102.94,102.97,102.92,102.93,26356.0,83.3225,83.3467,83.3063,83.3144,26356.0
2020-02-24 15:25:00,102.92,102.92,102.84,102.86,20469.0,83.3063,83.3063,83.2415,83.2577,20469.0
2020-02-24 15:30:00,102.86,102.95,102.85,102.88,29511.0,83.2577,83.3305,83.2496,83.2739,29511.0
2020-02-24 15:35:00,102.87,102.91,102.66,102.69,45409.0,83.2658,83.2982,83.0958,83.1201,45409.0
2020-02-24 15:40:00,102.69,102.71,102.61,102.67,44916.0,83.1201,83.1363,83.0553,83.1039,44916.0
2020-02-24 15:45:00,102.67,102.84,102.65,102.83,51218.0,83.1039,83.2415,83.0877,83.2334,51218.0
2020-02-24 15:50:00,102.83,102.83,102.41,102.43,110143.0,83.2334,83.2334,82.8935,82.9096,110143.0
2020-02-24 15:55:00,102.42,102.46,102.29,102.29,210253.0,82.9016,82.9339,82.7963,82.7963,210253.0
2020-02-25 09:30:00,102.51,102.68,102.11,102.37,90264.0,82.9744,83.112,82.6506,82.8611,90264.0
2020-02-25 09:35:00,102.39,102.39,102.12,102.14,40252.0,82.8773,82.8773,82.6587,82.6749,40252.0
2020-02-25 09:40:00,102.13,102.17,101.94,102.03,32054.0,82.6668,82.6992,82.513,82.5859,32054.0
2020-02-25 09:45:00,102.05,102.19,101.92,101.92,23478.0,82.6021,82.7154,82.4968,82.4968,23478.0
2020-02-25 09:50:00,101.91,101.91,101.73,101.87,39779.0,82.4887,82.4887,82.343,82.4564,39779.0
2020-02-25 09:55:00,101.87,101.92,101.8,101.85,17661.0,82.4564,82.4968,82.3997,82.4402,17661.0
2020-02-25 10:00:00,101.9,102.12,101.85,102.03,20310.0,82.4806,82.6587,82.4402,82.5859,20310.0
2020-02-25 10:05:00,101.99,102.17,101.97,102.16,12961.0,82.5535,82.6992,82.5373,82.6911,12961.0
2020-02-25 10:10:00,102.15,102.16,102.03,102.08,16033.0,82.683,82.6911,82.5859,82.6263,16033.0
2020-02-25 10:15:00,102.07,102.16,102.01,102.11,16102.0,82.6183,82.6911,82.5697,82.6506,16102.0
2020-02-25 10:20:00,102.12,102.13,101.95,101.95,14100.0,82.6587,82.6668,82.5211,82.5211,14100.0
2020-02-25 10:25:00,101.95,101.97,101.68,101.7,19434.0,82.5211,82.5373,82.3026,82.3188,19434.0
2020-02-25 10:30:00,101.7,101.72,101.2,101.32,51563.0,82.3188,82.335,81.914,82.0112,51563.0
2020-02-25 10:35:00,101.32,101.36,101.17,101.29,28400.0,82.0112,82.0436,81.8898,81.9869,28400.0
2020-02-25 10:40:00,101.25,101.56,101.22,101.49,46123.0,81.9545,82.2054,81.9302,82.1488,46123.0
2020-02-25 10:45:00,101.46,101.81,101.46,101.58,40561.0,82.1245,82.4078,82.1245,82.2216,40561.0
2020-02-25 10:50:00,101.57,101.57,101.36,101.46,13964.0,82.2135,82.2135,82.0436,82.1245,13964.0
2020-02-25 10:55:00,101.49,101.69,101.46,101.67,12349.0,82.1488,82.3107,82.1245,82.2945,12349.0
2020-02-25 11:00:00,101.68,101.87,101.68,101.73,18122.0,82.3026,82.4564,82.3026,82.343,18122.0
2020-02-25 11:05:00,101.73,101.78,101.63,101.72,17203.0,82.343,82.3835,82.2621,82.335,17203.0
2020-02-25 11:10:00,101.72,101.85,101.68,101.71,13626.0,82.335,82.4402,82.3026,82.3269,13626.0
2020-02-25 11:15:00,101.72,101.72,101.48,101.53,18607.0,82.335,82.335,82.1407,82.1812,18607.0
2020-02-25 11:20:00,101.46,101.49,101.33,101.33,13103.0,82.1245,82.1488,82.0193,82.0193,13103.0
2020-02-25 11:25:00,101.33,101.45,101.32,101.35,13095.0,82.0193,82.1164,82.0112,82.0355,13095.0
2020-02-25 11:30:00,101.34,101.49,101.24,101.46,15980.0,82.0274,82.1488,81.9464,82.1245,15980.0
2020-02-25 11:35:00,101.44,101.58,101.34,101.55,13481.0,82.1083,82.2216,82.0274,82.1973,13481.0
2020-02-25 11:40:00,101.54,101.54,101.31,101.31,13793.0,82.1893,82.1893,82.0031,82.0031,13793.0
2020-02-25 11:45:00,101.31,101.55,101.26,101.52,14405.0,82.0031,82.1973,81.9626,82.1731,14405.0
2020-02-25 11:50:00,101.51,101.51,101.34,101.34,7743.0,82.165,82.165,82.0274,82.0274,7743.0
2020-02-25 11:55:00,101.36,101.44,101.31,101.34,17357.0,82.0436,82.1083,82.0031,82.0274,17357.0
2020-02-25 12:00:00,101.34,101.45,101.33,101.37,18488.0,82.0274,82.1164,82.0193,82.0517,18488.0
2020-02-25 12:05:00,101.36,101.4,101.25,101.25,16379.0,82.0436,82.0759,81.9545,81.9545,16379.0
2020-02-25 12:10:00,101.24,101.27,101.12,101.21,13034.0,81.9464,81.9707,81.8493,81.9221,13034.0
2020-02-25 12:15:00,101.21,101.22,101.02,101.14,15477.0,81.9221,81.9302,81.7684,81.8655,15477.0
2020-02-25 12:20:00,101.13,101.15,100.94,100.97,32569.0,81.8574,81.8736,81.7036,81.7279,32569.0
2020-02-25 12:25:00,100.97,101.06,100.96,101.03,23240.0,81.7279,81.8007,81.7198,81.7764,23240.0
2020-02-25 12:30:00,101.01,101.16,101.01,101.13,13489.0,81.7603,81.8817,81.7603,81.8574,13489.0
2020-02-25 12:35:00,101.13,101.18,101.05,101.09,10304.0,81.8574,81.8979,81.7926,81.825,10304.0
2020-02-25 12:40:00,101.07,101.09,100.94,100.97,17490.0,81.8088,81.825,81.7036,81.7279,17490.0
2020-02-25 12:45:00,100.96,100.97,100.76,100.81,11206.0,81.7198,81.7279,81.5579,81.5984,11206.0
2020-02-25 12:50:00,100.81,100.83,100.67,100.77,23445.0,81.5984,81.6146,81.4851,81.566,23445.0
2020-02-25 12:55:00,100.75,100.82,100.73,100.73,10946.0,81.5498,81.6065,81.5336,81.5336,10946.0
2020-02-25 13:00:00,100.73,100.79,100.61,100.68,19320.0,81.5336,81.5822,81.4365,81.4931,19320.0
2020-02-25 13:05:00,100.69,100.73,100.64,100.66,21608.0,81.5012,81.5336,81.4608,81.477,21608.0
2020-02-25 13:10:00,100.66,100.68,100.58,100.66,30942.0,81.477,81.4931,81.4122,81.477,30942.0
2020-02-25 13:15:00,100.65,100.72,100.48,100.55,23871.0,81.4689,81.5255,81.3313,81.3879,23871.0
2020-02-25 13:20:00,100.55,100.67,100.54,100.56,13955.0,81.3879,81.4851,81.3798,81.396,13955.0
2020-02-25 13:25:00,100.55,100.61,100.35,100.45,43375.0,81.3879,81.4365,81.226,81.307,43375.0
2020-02-25 13:30:00,100.47,100.58,100.4,100.52,17176.0,81.3232,81.4122,81.2665,81.3636,17176.0
2020-02-25 13:35:00,100.53,100.56,100.34,100.34,14488.0,81.3717,81.396,81.2179,81.2179,14488.0
2020-02-25 13:40:00,100.34,100.4,100.31,100.37,14680.0,81.2179,81.2665,81.1937,81.2422,14680.0
2020-02-25 13:45:00,100.38,100.39,100.25,100.26,20870.0,81.2503,81.2584,81.1451,81.1532,20870.0
2020-02-25 13:50:00,100.27,100.42,100.2,100.2,27985.0,81.1613,81.2827,81.1046,81.1046,27985.0
2020-02-25 13:55:00,100.21,100.25,100.16,100.17,16659.0,81.1127,81.1451,81.0722,81.0803,16659.0
2020-02-25 14:00:00,100.19,100.19,99.92,100.0,51084.0,81.0965,81.0965,80.878,80.9427,51084.0
2020-02-25 14:05:00,100.0,100.03,99.66,99.74,28091.0,80.9427,80.967,80.6675,80.7323,28091.0
2020-02-25 14:10:00,99.73,100.04,99.73,100.02,29932.0,80.7242,80.9751,80.7242,80.9589,29932.0
2020-02-25 14:15:00,100.02,100.02,99.75,99.75,17702.0,80.9589,80.9589,80.7404,80.7404,17702.0
2020-02-25 14:20:00,99.75,99.84,99.7,99.73,19200.0,80.7404,80.8132,80.6999,80.7242,19200.0
2020-02-25 14:25:00,99.73,99.78,99.53,99.62,38392.0,80.7242,80.7647,80.5623,80.6352,38392.0
2020-02-25 14:30:00,99.62,99.64,99.39,99.53,29421.0,80.6352,80.6513,80.449,80.5623,29421.0
2020-02-25 14:35:00,99.5,99.64,99.46,99.58,31352.0,80.538,80.6513,80.5056,80.6028,31352.0
2020-02-25 14:40:00,99.57,99.74,99.47,99.72,34611.0,80.5947,80.7323,80.5137,80.7161,34611.0
2020-02-25 14:45:00,99.71,99.84,99.64,99.8,36255.0,80.708,80.8132,80.6513,80.7809,36255.0
2020-02-25 14:50:00,99.81,99.85,99.72,99.84,24428.0,80.7889,80.8213,80.7161,80.8132,24428.0
2020-02-25 14:55:00,99.83,99.96,99.82,99.85,25567.0,80.8051,80.9104,80.797,80.8213,25567.0
2020-02-25 15:00:00,99.86,100.04,99.84,100.02,46970.0,80.8294,80.9751,80.8132,80.9589,46970.0
2020-02-25 15:05:00,100.01,100.13,100.0,100.08,20554.0,80.9508,81.048,80.9427,81.0075,20554.0
2020-02-25 15:10:00,100.08,100.11,99.91,99.95,22128.0,81.0075,81.0318,80.8699,80.9023,22128.0
2020-02-25 15:15:00,99.95,100.04,99.85,99.94,30471.0,80.9023,80.9751,80.8213,80.8942,30471.0
2020-02-25 15:20:00,99.96,99.98,99.59,99.72,31898.0,80.9104,80.9265,80.6109,80.7161,31898.0
2020-02-25 15:25:00,99.71,99.78,99.68,99.71,32952.0,80.708,80.7647,80.6837,80.708,32952.0
2020-02-25 15:30:00,99.71,99.71,99.24,99.34,83141.0,80.708,80.708,80.3276,80.4085,83141.0
2020-02-25 15:35:00,99.34,99.35,99.16,99.26,64889.0,80.4085,80.4166,80.2628,80.3438,64889.0
2020-02-25 15:40:00,99.26,99.53,99.23,99.48,64646.0,80.3438,80.5623,80.3195,80.5218,64646.0
2020-02-25 15:45:00,99.51,99.79,99.51,99.6,47056.0,80.5461,80.7728,80.5461,80.619,47056.0
2020-02-25 15:50:00,99.57,99.58,99.12,99.18,130471.0,80.5947,80.6028,80.2304,80.279,130471.0
2020-02-25 15:55:00,99.18,99.51,99.01,99.27,274182.0,80.279,80.5461,80.1414,80.3519,274182.0
2020-02-26 09:30:00,99.29,99.53,99.06,99.53,85073.0,80.368,80.5623,80.1819,80.5623,85073.0
2020-02-26 09:35:00,99.56,99.87,99.24,99.87,35151.0,80.5866,80.8375,80.3276,80.8375,35151.0
2020-02-26 09:40:00,99.91,100.09,99.84,100.06,31866.0,80.8699,81.0156,80.8132,80.9913,31866.0
2020-02-26 09:45:00,100.07,100.14,99.81,99.88,30584.0,80.9994,81.0561,80.7889,80.8456,30584.0
2020-02-26 09:50:00,99.86,99.86,99.52,99.63,20873.0,80.8294,80.8294,80.5542,80.6432,20873.0
2020-02-26 09:55:00,99.67,99.7,99.56,99.65,16884.0,80.6756,80.6999,80.5866,80.6594,16884.0
2020-02-26 10:00:00,99.64,99.68,99.44,99.55,26361.0,80.6513,80.6837,80.4895,80.5785,26361.0
2020-02-26 10:05:00,99.54,99.58,99.43,99.55,38022.0,80.5704,80.6028,80.4814,80.5785,38022.0
2020-02-26 10:10:00,99.56,99.6,99.38,99.57,30851.0,80.5866,80.619,80.4409,80.5947,30851.0
2020-02-26 10:15:00,99.57,99.91,99.57,99.88,15463.0,80.5947,80.8699,80.5947,80.8456,15463.0
2020-02-26 10:20:00,99.87,100.01,99.86,100.0,21809.0,80.8375,80.9508,80.8294,80.9427,21809.0
2020-02-26 10:25:00,100.03,100.23,100.03,100.14,16715.0,80.967,81.1289,80.967,81.0561,16715.0
2020-02-26 10:30:00,100.16,100.35,100.13,100.28,12912.0,81.0722,81.226,81.048,81.1694,12912.0
2020-02-26 10:35:00,100.31,100.31,100.16,100.19,17042.0,81.1937,81.1937,81.0722,81.0965,17042.0
2020-02-26 10:40:00,100.18,100.33,100.13,100.17,15188.0,81.0884,81.2098,81.048,81.0803,15188.0
2020-02-26 10:45:00,100.16,100.27,100.14,100.18,10217.0,81.0722,81.1613,81.0561,81.0884,10217.0
2020-02-26 10:50:00,100.18,100.42,100.18,100.32,34219.0,81.0884,81.2827,81.0884,81.2018,34219.0
2020-02-26 10:55:00,100.34,100.4,100.31,100.4,8376.0,81.2179,81.2665,81.1937,81.2665,8376.0
2020-02-26 11:00:00,100.4,100.49,100.36,100.43,13012.0,81.2665,81.3394,81.2341,81.2908,13012.0
2020-02-26 11:05:00,100.46,100.46,100.28,100.28,7914.0,81.3151,81.3151,81.1694,81.1694,7914.0
2020-02-26 11:10:00,100.32,100.43,100.3,100.43,25507.0,81.2018,81.2908,81.1856,81.2908,25507.0
2020-02-26 11:15:00,100.43,100.44,100.38,100.4,18061.0,81.2908,81.2989,81.2503,81.2665,18061.0
2020-02-26 11:20:00,100.4,100.43,100.2,100.24,52814.0,81.2665,81.2908,81.1046,81.137,52814.0
2020-02-26 11:25:00,100.28,100.36,100.27,100.34,13944.0,81.1694,81.2341,81.1613,81.2179,13944.0
2020-02-26 11:30:00,100.32,100.32,100.09,100.13,15230.0,81.2018,81.2018,81.0156,81.048,15230.0
2020-02-26 11:35:00,100.15,100.23,100.01,100.22,15599.0,81.0642,81.1289,80.9508,81.1208,15599.0
2020-02-26 11:40:00,100.24,100.26,100.11,100.16,8445.0,81.137,81.1532,81.0318,81.0722,8445.0
2020-02-26 11:45:00,100.17,100.17,100.08,100.1,7982.0,81.0803,81.0803,81.0075,81.0237,7982.0
2020-02-26 11:50:00,100.11,100.11,99.9,99.91,11545.0,81.0318,81.0318,80.8618,80.8699,11545.0
2020-02-26 11:55:00,99.87,100.01,99.85,99.89,14372.0,80.8375,80.9508,80.8213,80.8537,14372.0
2020-02-26 12:00:00,99.89,99.94,99.7,99.71,12108.0,80.8537,80.8942,80.6999,80.708,12108.0
2020-02-26 12:05:00,99.7,99.72,99.55,99.57,13560.0,80.6999,80.7161,80.5785,80.5947,13560.0
2020-02-26 12:10:00,99.56,99.61,99.46,99.54,12806.0,80.5866,80.6271,80.5056,80.5704,12806.0
2020-02-26 12:15:00,99.54,99.55,99.43,99.54,14137.0,80.5704,80.5785,80.4814,80.5704,14137.0
2020-02-26 12:20:00,99.52,99.61,99.45,99.56,9027.0,80.5542,80.6271,80.4976,80.5866,9027.0
2020-02-26 12:25:00,99.55,99.65,99.55,99.63,5789.0,80.5785,80.6594,80.5785,80.6432,5789.0
2020-02-26 12:30:00,99.62,99.82,99.62,99.81,10984.0,80.6352,80.797,80.6352,80.7889,10984.0
2020-02-26 12:35:00,99.82,99.87,99.73,99.85,11306.0,80.797,80.8375,80.7242,80.8213,11306.0
2020-02-26 12:40:00,99.81,99.84,99.76,99.78,6351.0,80.7889,80.8132,80.7485,80.7647,6351.0
2020-02-26 12:45:00,99.79,99.95,99.77,99.93,11828.0,80.7728,80.9023,80.7566,80.8861,11828.0
2020-02-26 12:50:00,99.91,100.0,99.78,99.8,9751.0,80.8699,80.9427,80.7647,80.7809,9751.0
2020-02-26 12:55:00,99.77,99.83,99.7,99.74,8969.0,80.7566,80.8051,80.6999,80.7323,8969.0
2020-02-26 13:00:00,99.77,99.91,99.77,99.9,6756.0,80.7566,80.8699,80.7566,80.8618,6756.0
2020-02-26 13:05:00,99.89,99.9,99.73,99.73,7051.0,80.8537,80.8618,80.7242,80.7242,7051.0
2020-02-26 13:10:00,99.74,99.76,99.62,99.62,8851.0,80.7323,80.7485,80.6352,80.6352,8851.0
2020-02-26 13:15:00,99.6,99.69,99.6,99.64,6764.0,80.619,80.6918,80.619,80.6513,6764.0
2020-02-26 13:20:00,99.63,99.68,99.58,99.63,6037.0,80.6432,80.6837,80.6028,80.6432,6037.0
2020-02-26 13:25:00,99.64,99.73,99.6,99.66,10485.0,80.6513,80.7242,80.619,80.6675,10485.0
2020-02-26 13:30:00,99.64,99.69,99.41,99.43,13085.0,80.6513,80.6918,80.4652,80.4814,13085.0
2020-02-26 13:35:00,99.42,99.44,99.26,99.26,19337.0,80.4733,80.4895,80.3438,80.3438,19337.0
2020-02-26 13:40:00,99.28,99.31,99.17,99.17,15620.0,80.3599,80.3842,80.2709,80.2709,15620.0
2020-02-26 13:45:00,99.2,99.51,99.17,99.38,23903.0,80.2952,80.5461,80.2709,80.4409,23903.0
2020-02-26 13:50:00,99.34,99.41,99.25,99.27,11485.0,80.4085,80.4652,80.3357,80.3519,11485.0
2020-02-26 13:55:00,99.25,99.25,98.88,98.89,24125.0,80.3357,80.3357,80.0362,80.0443,24125.0
2020-02-26 14:00:00,98.9,99.11,98.81,98.98,20538.0,80.0524,80.2223,79.9795,80.1171,20538.0
2020-02-26 14:05:00,98.95,99.24,98.95,99.18,12970.0,80.0928,80.3276,80.0928,80.279,12970.0
2020-02-26 14:10:00,99.18,99.39,99.12,99.39,16783.0,80.279,80.449,80.2304,80.449,16783.0
2020-02-26 14:15:00,99.39,99.43,99.24,99.3,9715.0,80.449,80.4814,80.3276,80.3761,9715.0
2020-02-26 14:20:00,99.31,99.43,99.28,99.39,9448.0,80.3842,80.4814,80.3599,80.449,9448.0
2020-02-26 14:25:00,99.41,99.48,99.38,99.41,19485.0,80.4652,80.5218,80.4409,80.4652,19485.0
2020-02-26 14:30:00,99.42,99.44,99.2,99.26,43011.0,80.4733,80.4895,80.2952,80.3438,43011.0
2020-02-26 14:35:00,99.27,99.47,99.25,99.42,17685.0,80.3519,80.5137,80.3357,80.4733,17685.0
2020-02-26 14:40:00,99.43,99.43,99.18,99.21,16114.0,80.4814,80.4814,80.279,80.3033,16114.0
2020-02-26 14:45:00,99.22,99.34,99.16,99.21,18598.0,80.3114,80.4085,80.2628,80.3033,18598.0
2020-02-26 14:50:00,99.21,99.21,99.06,99.12,16737.0,80.3033,80.3033,80.1819,80.2304,16737.0
2020-02-26 14:55:00,99.13,99.2,99.03,99.07,18121.0,80.2385,80.2952,80.1576,80.19,18121.0
2020-02-26 15:00:00,99.1,99.29,99.08,99.12,19945.0,80.2143,80.368,80.1981,80.2304,19945.0
2020-02-26 15:05:00,99.13,99.23,99.03,99.18,16420.0,80.2385,80.3195,80.1576,80.279,16420.0
2020-02-26 15:10:00,99.18,99.38,99.18,99.29,16173.0,80.279,80.4409,80.279,80.368,16173.0
2020-02-26 15:15:00,99.29,99.45,99.21,99.23,18788.0,80.368,80.4976,80.3033,80.3195,18788.0
2020-02-26 15:20:00,99.27,99.27,98.98,99.0,19188.0,80.3519,80.3519,80.1171,80.1333,19188.0
2020-02-26 15:25:00,98.98,99.06,98.86,98.92,20660.0,80.1171,80.1819,80.02,80.0686,20660.0
2020-02-26 15:30:00,98.94,99.22,98.94,99.02,26249.0,80.0847,80.3114,80.0847,80.1495,26249.0
2020-02-26 15:35:00,99.02,99.27,99.01,99.27,48089.0,80.1495,80.3519,80.1414,80.3519,48089.0
2020-02-26 15:40:00,99.23,99.28,99.11,99.23,30618.0,80.3195,80.3599,80.2223,80.3195,30618.0
2020-02-26 15:45:00,99.25,99.33,99.2,99.27,39846.0,80.3357,80.4004,80.2952,80.3519,39846.0
2020-02-26 15:50:00,99.26,99.28,99.07,99.07,73134.0,80.3438,80.3599,80.19,80.19,73134.0
2020-02-26 15:55:00,99.07,99.12,98.88,98.94,175643.0,80.19,80.2304,80.0362,80.0847,175643.0
2020-02-27 09:30:00,98.09,98.98,98.09,98.66,112773.0,79.3967,80.1171,79.3967,79.8581,112773.0
2020-02-27 09:35:00,98.64,99.25,98.59,99.24,44362.0,79.8419,80.3357,79.8014,80.3276,44362.0
2020-02-27 09:40:00,99.27,99.3,98.83,98.89,22054.0,80.3519,80.3761,79.9957,80.0443,22054.0
2020-02-27 09:45:00,98.9,98.97,98.58,98.77,32573.0,80.0524,80.109,79.7934,79.9471,32573.0
2020-02-27 09:50:00,98.75,99.06,98.69,98.99,30670.0,79.931,80.1819,79.8824,80.1252,30670.0
2020-02-27 09:55:00,98.97,99.04,98.63,98.65,17011.0,80.109,80.1657,79.8338,79.85,17011.0
2020-02-27 10:00:00,98.64,98.73,98.25,98.26,32770.0,79.8419,79.9148,79.5262,79.5343,32770.0
2020-02-27 10:05:00,98.28,98.55,98.22,98.35,25307.0,79.5505,79.7691,79.502,79.6072,25307.0
2020-02-27 10:10:00,98.38,98.4,98.19,98.37,25950.0,79.6315,79.6477,79.4777,79.6234,25950.0
2020-02-27 10:15:00,98.35,98.47,98.17,98.17,15458.0,79.6072,79.7043,79.4615,79.4615,15458.0
2020-02-27 10:20:00,98.2,98.3,97.93,98.05,36233.0,79.4858,79.5667,79.2672,79.3644,36233.0
2020-02-27 10:25:00,98.04,98.05,97.85,98.03,24553.0,79.3563,79.3644,79.2025,79.3482,24553.0
2020-02-27 10:30:00,98.0,98.07,97.65,97.66,36309.0,79.3239,79.3805,79.0406,79.0487,36309.0
2020-02-27 10:35:00,97.66,98.09,97.62,98.04,39649.0,79.0487,79.3967,79.0163,79.3563,39649.0
2020-02-27 10:40:00,98.07,98.12,97.94,97.94,33930.0,79.3805,79.421,79.2753,79.2753,33930.0
2020-02-27 10:45:00,97.97,98.25,97.93,98.25,26751.0,79.2996,79.5262,79.2672,79.5262,26751.0
2020-02-27 10:50:00,98.23,98.41,98.18,98.28,47601.0,79.5101,79.6557,79.4696,79.5505,47601.0
2020-02-27 10:55:00,98.27,98.32,98.04,98.1,48871.0,79.5424,79.5829,79.3563,79.4048,48871.0
2020-02-27 11:00:00,98.1,98.28,98.01,98.14,47499.0,79.4048,79.5505,79.332,79.4372,47499.0
2020-02-27 11:05:00,98.14,98.23,98.02,98.16,23071.0,79.4372,79.5101,79.3401,79.4534,23071.0
2020-02-27 11:10:00,98.14,98.14,97.82,97.97,30403.0,79.4372,79.4372,79.1782,79.2996,30403.0
2020-02-27 11:15:00,97.99,98.3,97.98,98.27,51212.0,79.3158,79.5667,79.3077,79.5424,51212.0
2020-02-27 11:20:00,98.25,98.27,97.96,98.03,63822.0,79.5262,79.5424,79.2915,79.3482,63822.0
2020-02-27 11:25:00,98.03,98.21,97.87,98.1,55317.0,79.3482,79.4939,79.2187,79.4048,55317.0
2020-02-27 11:30:00,98.09,98.13,97.76,97.76,38918.0,79.3967,79.4291,79.1296,79.1296,38918.0
2020-02-27 11:35:00,97.77,97.84,97.42,97.59,42857.0,79.1377,79.1944,78.8544,78.992,42857.0
2020-02-27 11:40:00,97.58,97.7,97.51,97.57,27042.0,78.9839,79.0811,78.9273,78.9758,27042.0
2020-02-27 11:45:00,97.55,97.77,97.49,97.73,27998.0,78.9596,79.1377,78.9111,79.1053,27998.0
2020-02-27 11:50:00,97.73,97.86,97.65,97.83,25985.0,79.1053,79.2106,79.0406,79.1863,25985.0
2020-02-27 11:55:00,97.81,98.18,97.76,98.16,23995.0,79.1701,79.4696,79.1296,79.4534,23995.0
2020-02-27 12:00:00,98.16,98.21,98.01,98.01,34415.0,79.4534,79.4939,79.332,79.332,34415.0
2020-02-27 12:05:00,98.03,98.3,97.92,98.24,19448.0,79.3482,79.5667,79.2591,79.5181,19448.0
2020-02-27 12:10:00,98.25,98.7,98.24,98.69,28030.0,79.5262,79.8905,79.5181,79.8824,28030.0
2020-02-27 12:15:00,98.69,98.75,98.42,98.72,33145.0,79.8824,79.931,79.6638,79.9067,33145.0
2020-02-27 12:20:00,98.7,98.71,98.21,98.34,25663.0,79.8905,79.8986,79.4939,79.5991,25663.0
2020-02-27 12:25:00,98.34,98.62,98.33,98.6,12549.0,79.5991,79.8257,79.591,79.8095,12549.0
2020-02-27 12:30:00,98.59,98.84,98.58,98.68,20855.0,79.8014,80.0038,79.7934,79.8743,20855.0
2020-02-27 12:35:00,98.7,98.91,98.69,98.88,15416.0,79.8905,80.0605,79.8824,80.0362,15416.0
2020-02-27 12:40:00,98.89,98.95,98.7,98.7,24518.0,80.0443,80.0928,79.8905,79.8905,24518.0
2020-02-27 12:45:00,98.68,98.86,98.6,98.81,20158.0,79.8743,80.02,79.8095,79.9795,20158.0
2020-02-27 12:50:00,98.81,98.92,98.67,98.83,16355.0,79.9795,80.0686,79.8662,79.9957,16355.0
2020-02-27 12:55:00,98.83,98.85,98.68,98.69,23148.0,79.9957,80.0119,79.8743,79.8824,23148.0
2020-02-27 13:00:00,98.7,98.82,98.5,98.81,30510.0,79.8905,79.9876,79.7286,79.9795,30510.0
2020-02-27 13:05:00,98.79,98.91,98.73,98.87,25369.0,79.9633,80.0605,79.9148,80.0281,25369.0
2020-02-27 13:10:00,98.87,98.91,98.75,98.75,19471.0,80.0281,80.0605,79.931,79.931,19471.0
2020-02-27 13:15:00,98.78,98.78,98.61,98.66,20471.0,79.9552,79.9552,79.8176,79.8581,20471.0
2020-02-27 13:20:00,98.65,98.68,98.42,98.49,21941.0,79.85,79.8743,79.6638,79.7205,21941.0
2020-02-27 13:25:00,98.49,98.58,98.28,98.34,15521.0,79.7205,79.7934,79.5505,79.5991,15521.0
2020-02-27 13:30:00,98.37,98.43,98.23,98.26,12089.0,79.6234,79.6719,79.5101,79.5343,12089.0
2020-02-27 13:35:00,98.25,98.25,97.91,97.99,24668.0,79.5262,79.5262,79.251,79.3158,24668.0
2020-02-27 13:40:00,97.99,98.09,97.54,97.62,25505.0,79.3158,79.3967,78.9515,79.0163,25505.0
2020-02-27 13:45:00,97.62,97.91,97.57,97.77,25505.0,79.0163,79.251,78.9758,79.1377,25505.0
2020-02-27 13:50:00,97.82,98.04,97.74,98.04,36754.0,79.1782,79.3563,79.1134,79.3563,36754.0
2020-02-27 13:55:00,98.01,98.05,97.52,97.64,31420.0,79.332,79.3644,78.9354,79.0325,31420.0
2020-02-27 14:00:00,97.6,97.76,97.49,97.69,29287.0,79.0001,79.1296,78.9111,79.073,29287.0
2020-02-27 14:05:00,97.69,97.72,97.4,97.42,24175.0,79.073,79.0972,78.8382,78.8544,24175.0
2020-02-27 14:10:00,97.41,97.62,97.38,97.56,28750.0,78.8463,79.0163,78.822,78.9677,28750.0
2020-02-27 14:15:00,97.53,97.63,97.3,97.3,52647.0,78.9435,79.0244,78.7573,78.7573,52647.0
2020-02-27 14:20:00,97.33,97.62,97.31,97.61,39845.0,78.7816,79.0163,78.7654,79.0082,39845.0
2020-02-27 14:25:00,97.6,97.95,97.56,97.95,53723.0,79.0001,79.2834,78.9677,79.2834,53723.0
2020-02-27 14:30:00,97.91,97.93,97.52,97.71,34504.0,79.251,79.2672,78.9354,79.0891,34504.0
2020-02-27 14:35:00,97.69,97.87,97.67,97.74,23054.0,79.073,79.2187,79.0568,79.1134,23054.0
2020-02-27 14:40:00,97.73,97.78,97.61,97.66,22496.0,79.1053,79.1458,79.0082,79.0487,22496.0
2020-02-27 14:45:00,97.66,97.73,97.51,97.67,25369.0,79.0487,79.1053,78.9273,79.0568,25369.0
2020-02-27 14:50:00,97.68,97.75,97.52,97.59,24563.0,79.0649,79.1215,78.9354,78.992,24563.0
2020-02-27 14:55:00,97.56,97.56,97.36,97.36,28329.0,78.9677,78.9677,78.8058,78.8058,28329.0
2020-02-27 15:00:00,97.37,97.37,96.94,97.02,92978.0,78.8139,78.8139,78.4659,78.5306,92978.0
2020-02-27 15:05:00,97.0,97.32,96.99,97.32,40753.0,78.5145,78.7735,78.5064,78.7735,40753.0
2020-02-27 15:10:00,97.31,97.43,97.24,97.27,39407.0,78.7654,78.8625,78.7087,78.733,39407.0
2020-02-27 15:15:00,97.29,97.32,97.13,97.13,27439.0,78.7492,78.7735,78.6197,78.6197,27439.0
2020-02-27 15:20:00,97.18,97.2,97.03,97.04,31193.0,78.6602,78.6763,78.5387,78.5468,31193.0
2020-02-27 15:25:00,97.01,97.09,96.89,96.89,29282.0,78.5225,78.5873,78.4254,78.4254,29282.0
2020-02-27 15:30:00,96.87,96.9,96.65,96.81,44351.0,78.4092,78.4335,78.2312,78.3607,44351.0
2020-02-27 15:35:00,96.8,96.8,96.45,96.5,44945.0,78.3526,78.3526,78.0693,78.1097,44945.0
2020-02-27 15:40:00,96.48,96.5,96.06,96.12,76750.0,78.0936,78.1097,77.7536,77.8022,76750.0
2020-02-27 15:45:00,96.12,96.29,96.1,96.11,58538.0,77.8022,77.9398,77.786,77.7941,58538.0
2020-02-27 15:50:00,96.11,96.11,95.18,95.22,171540.0,77.7941,77.7941,77.0413,77.0737,171540.0
2020-02-27 15:55:00,95.22,95.45,94.96,94.97,310724.0,77.0737,77.2598,76.8632,76.8713,310724.0
2020-02-28 09:30:00,93.3,93.3,91.7,92.42,241509.0,75.5196,75.5196,74.2245,74.8073,241509.0
2020-02-28 09:35:00,92.35,92.95,92.29,92.56,55729.0,74.7506,75.2363,74.7021,74.9206,55729.0
2020-02-28 09:40:00,92.46,92.55,91.7,91.73,70243.0,74.8397,74.9125,74.2245,74.2488,70243.0
2020-02-28 09:45:00,91.73,92.06,91.11,91.63,98968.0,74.2488,74.5159,73.7469,74.1678,98968.0
2020-02-28 09:50:00,91.57,91.93,91.13,91.16,89530.0,74.1193,74.4107,73.7631,73.7874,89530.0
2020-02-28 09:55:00,91.11,91.11,90.26,90.69,112104.0,73.7469,73.7469,73.0589,73.407,112104.0
2020-02-28 10:00:00,90.69,90.69,89.7,89.72,140124.0,73.407,73.407,72.6056,72.6218,140124.0
2020-02-28 10:05:00,89.74,90.39,89.68,90.39,105554.0,72.638,73.1641,72.5894,73.1641,105554.0
2020-02-28 10:10:00,90.4,90.68,89.95,89.95,83897.0,73.1722,73.3989,72.808,72.808,83897.0
2020-02-28 10:15:00,89.93,90.37,89.39,89.41,110964.0,72.7918,73.148,72.3547,72.3709,110964.0
2020-02-28 10:20:00,89.44,90.14,89.4,90.01,63341.0,72.3952,72.9618,72.3628,72.8566,63341.0
2020-02-28 10:25:00,89.98,90.58,89.98,90.08,60539.0,72.8323,73.3179,72.8323,72.9132,60539.0
2020-02-28 10:30:00,90.07,90.8,89.95,90.8,83850.0,72.9051,73.496,72.808,73.496,83850.0
2020-02-28 10:35:00,90.8,91.08,90.55,91.06,57259.0,73.496,73.7226,73.2936,73.7065,57259.0
2020-02-28 10:40:00,91.08,91.08,90.47,90.76,53080.0,73.7226,73.7226,73.2289,73.4636,53080.0
2020-02-28 10:45:00,90.71,90.89,90.5,90.87,59014.0,73.4232,73.5689,73.2532,73.5527,59014.0
2020-02-28 10:50:00,90.87,91.43,90.82,91.43,56661.0,73.5527,74.0059,73.5122,74.0059,56661.0
2020-02-28 10:55:00,91.43,91.45,90.9,90.98,47226.0,74.0059,74.0221,73.5769,73.6417,47226.0
2020-02-28 11:00:00,91.01,91.31,90.58,91.2,56688.0,73.666,73.9088,73.3179,73.8198,56688.0
2020-02-28 11:05:00,91.14,91.19,90.83,91.02,56588.0,73.7712,73.8117,73.5203,73.6741,56588.0
2020-02-28 11:10:00,91.03,91.5,91.03,91.12,65941.0,73.6822,74.0626,73.6822,73.755,65941.0
2020-02-28 11:15:00,91.08,91.59,91.08,91.52,56294.0,73.7226,74.1355,73.7226,74.0788,56294.0
2020-02-28 11:20:00,91.53,91.58,90.95,91.3,44266.0,74.0869,74.1274,73.6174,73.9007,44266.0
2020-02-28 11:25:00,91.27,91.5,91.0,91.44,64060.0,73.8764,74.0626,73.6579,74.014,64060.0
2020-02-28 11:30:00,91.43,91.51,91.11,91.22,47754.0,74.0059,74.0707,73.7469,73.836,47754.0
2020-02-28 11:35:00,91.19,91.49,91.01,91.48,51494.0,73.8117,74.0545,73.666,74.0464,51494.0
2020-02-28 11:40:00,91.45,92.28,91.45,91.88,73778.0,74.0221,74.694,74.0221,74.3702,73778.0
2020-02-28 11:45:00,91.84,91.84,91.35,91.62,32692.0,74.3378,74.3378,73.9412,74.1597,32692.0
2020-02-28 11:50:00,91.65,91.86,91.22,91.44,53081.0,74.184,74.354,73.836,74.014,53081.0
2020-02-28 11:55:00,91.43,91.58,91.22,91.48,39836.0,74.0059,74.1274,73.836,74.0464,39836.0
2020-02-28 12:00:00,91.48,91.59,91.1,91.37,41406.0,74.0464,74.1355,73.7388,73.9574,41406.0
2020-02-28 12:05:00,91.4,91.75,91.36,91.43,29227.0,73.9817,74.265,73.9493,74.0059,29227.0
2020-02-28 12:10:00,91.43,91.61,91.43,91.59,25643.0,74.0059,74.1516,74.0059,74.1355,25643.0
2020-02-28 12:15:00,91.56,91.71,91.43,91.66,47749.0,74.1112,74.2326,74.0059,74.1921,47749.0
2020-02-28 12:20:00,91.66,91.86,91.48,91.53,48899.0,74.1921,74.354,74.0464,74.0869,48899.0
2020-02-28 12:25:00,91.56,91.81,91.45,91.81,70421.0,74.1112,74.3135,74.0221,74.3135,70421.0
2020-02-28 12:30:00,91.81,91.95,91.67,91.81,30673.0,74.3135,74.4268,74.2002,74.3135,30673.0
2020-02-28 12:35:00,91.84,92.12,91.64,91.91,42776.0,74.3378,74.5644,74.1759,74.3945,42776.0
2020-02-28 12:40:00,91.9,92.22,91.73,91.77,66989.0,74.3864,74.6454,74.2488,74.2811,66989.0
2020-02-28 12:45:00,91.81,91.81,91.32,91.54,27702.0,74.3135,74.3135,73.9169,74.095,27702.0
2020-02-28 12:50:00,91.57,91.86,91.48,91.81,19823.0,74.1193,74.354,74.0464,74.3135,19823.0
2020-02-28 12:55:00,91.8,92.12,91.74,91.97,20460.0,74.3054,74.5644,74.2569,74.443,20460.0
2020-02-28 13:00:00,91.91,92.01,91.62,91.68,19842.0,74.3945,74.4754,74.1597,74.2083,19842.0
2020-02-28 13:05:00,91.65,92.05,91.56,91.92,22612.0,74.184,74.5078,74.1112,74.4026,22612.0
2020-02-28 13:10:00,91.95,91.95,91.15,91.21,47835.0,74.4268,74.4268,73.7793,73.8279,47835.0
2020-02-28 13:15:00,91.23,91.9,91.17,91.78,34291.0,73.8441,74.3864,73.7955,74.2892,34291.0
2020-02-28 13:20:00,91.71,91.84,91.54,91.84,36658.0,74.2326,74.3378,74.095,74.3378,36658.0
2020-02-28 13:25:00,91.83,91.99,91.73,91.73,18380.0,74.3297,74.4592,74.2488,74.2488,18380.0
2020-02-28 13:30:00,91.7,91.7,91.19,91.19,31955.0,74.2245,74.2245,73.8117,73.8117,31955.0
2020-02-28 13:35:00,91.17,91.25,90.99,91.23,53974.0,73.7955,73.8602,73.6498,73.8441,53974.0
2020-02-28 13:40:00,91.21,91.21,90.87,90.87,41229.0,73.8279,73.8279,73.5527,73.5527,41229.0
2020-02-28 13:45:00,90.8,90.97,90.65,90.91,32393.0,73.496,73.6336,73.3746,73.585,32393.0
2020-02-28 13:50:00,90.92,90.93,90.58,90.66,33245.0,73.5931,73.6012,73.3179,73.3827,33245.0
2020-02-28 13:55:00,90.7,90.94,90.51,90.82,25943.0,73.4151,73.6093,73.2613,73.5122,25943.0
2020-02-28 14:00:00,90.78,90.81,90.44,90.48,30813.0,73.4798,73.5041,73.2046,73.237,30813.0
2020-02-28 14:05:00,90.54,90.68,90.4,90.48,23511.0,73.2856,73.3989,73.1722,73.237,23511.0
2020-02-28 14:10:00,90.46,90.9,90.46,90.77,45868.0,73.2208,73.5769,73.2208,73.4717,45868.0
2020-02-28 14:15:00,90.82,91.18,90.76,91.08,41522.0,73.5122,73.8036,73.4636,73.7226,41522.0
2020-02-28 14:20:00,91.02,91.37,90.9,91.12,56995.0,73.6741,73.9574,73.5769,73.755,56995.0
2020-02-28 14:25:00,91.12,91.18,90.86,91.14,68708.0,73.755,73.8036,73.5446,73.7712,68708.0
2020-02-28 14:30:00,91.11,91.84,91.03,91.65,71888.0,73.7469,74.3378,73.6822,74.184,71888.0
2020-02-28 14:35:00,91.61,91.66,91.2,91.28,51262.0,74.1516,74.1921,73.8198,73.8845,51262.0
2020-02-28 14:40:00,91.23,92.16,91.23,92.12,57098.0,73.8441,74.5968,73.8441,74.5644,57098.0
2020-02-28 14:45:00,92.09,92.14,91.57,91.7,90497.0,74.5402,74.5806,74.1193,74.2245,90497.0
2020-02-28 14:50:00,91.75,91.92,91.59,91.82,76927.0,74.265,74.4026,74.1355,74.3216,76927.0
2020-02-28 14:55:00,91.83,91.95,91.47,91.87,53811.0,74.3297,74.4268,74.0383,74.3621,53811.0
2020-02-28 15:00:00,91.89,91.92,91.37,91.42,46752.0,74.3783,74.4026,73.9574,73.9979,46752.0
2020-02-28 15:05:00,91.41,91.63,91.28,91.37,58289.0,73.9898,74.1678,73.8845,73.9574,58289.0
2020-02-28 15:10:00,91.37,91.44,91.24,91.35,39136.0,73.9574,74.014,73.8522,73.9412,39136.0
2020-02-28 15:15:00,91.32,91.83,91.27,91.6,46689.0,73.9169,74.3297,73.8764,74.1435,46689.0
2020-02-28 15:20:00,91.6,91.63,91.17,91.31,34795.0,74.1435,74.1678,73.7955,73.9088,34795.0
2020-02-28 15:25:00,91.28,91.4,90.53,90.53,49197.0,73.8845,73.9817,73.2775,73.2775,49197.0
2020-02-28 15:30:00,90.57,90.98,90.41,90.55,85604.0,73.3098,73.6417,73.1803,73.2936,85604.0
2020-02-28 15:35:00,90.5,90.57,90.26,90.34,78042.0,73.2532,73.3098,73.0589,73.1237,78042.0
2020-02-28 15:40:00,90.4,90.45,89.94,89.99,139475.0,73.1722,73.2127,72.7999,72.8404,139475.0
2020-02-28 15:45:00,89.98,90.6,89.98,90.59,168564.0,72.8323,73.3341,72.8323,73.326,168564.0
2020-02-28 15:50:00,90.61,90.86,90.36,90.79,206846.0,73.3422,73.5446,73.1399,73.4879,206846.0
2020-02-28 15:55:00,90.79,91.75,90.77,91.69,355828.0,73.4879,74.265,73.4717,74.2164,355828.0
2020-03-02 09:30:00,91.6,92.62,91.54,92.38,222683.0,74.1435,74.9692,74.095,74.7749,222683.0
2020-03-02 09:35:00,92.37,92.81,92.08,92.11,77217.0,74.7668,75.123,74.5321,74.5564,77217.0
2020-03-02 09:40:00,92.14,92.63,92.04,92.21,58499.0,74.5806,74.9773,74.4997,74.6373,58499.0
2020-03-02 09:45:00,92.15,92.78,92.15,92.62,51385.0,74.5887,75.0987,74.5887,74.9692,51385.0
2020-03-02 09:50:00,92.56,92.93,92.41,92.9,93204.0,74.9206,75.2201,74.7992,75.1958,93204.0
2020-03-02 09:55:00,92.92,92.98,92.63,92.69,49054.0,75.212,75.2606,74.9773,75.0258,49054.0
2020-03-02 10:00:00,92.71,92.83,92.37,92.65,49984.0,75.042,75.1391,74.7668,74.9934,49984.0
2020-03-02 10:05:00,92.63,92.63,92.11,92.16,51787.0,74.9773,74.9773,74.5564,74.5968,51787.0
2020-03-02 10:10:00,92.2,92.88,92.15,92.88,44994.0,74.6292,75.1796,74.5887,75.1796,44994.0
2020-03-02 10:15:00,92.88,93.05,92.69,92.77,29459.0,75.1796,75.3172,75.0258,75.0906,29459.0
2020-03-02 10:20:00,92.76,92.76,92.47,92.68,40074.0,75.0825,75.0825,74.8477,75.0177,40074.0
2020-03-02 10:25:00,92.71,92.98,92.54,92.98,74537.0,75.042,75.2606,74.9044,75.2606,74537.0
2020-03-02 10:30:00,92.98,93.21,92.81,93.06,57629.0,75.2606,75.4467,75.123,75.3253,57629.0
2020-03-02 10:35:00,93.04,93.33,92.91,93.25,56415.0,75.3091,75.5439,75.2039,75.4791,56415.0
2020-03-02 10:40:00,93.28,93.42,93.23,93.38,52123.0,75.5034,75.6167,75.4629,75.5843,52123.0
2020-03-02 10:45:00,93.39,93.97,93.38,93.97,137187.0,75.5924,76.0619,75.5843,76.0619,137187.0
2020-03-02 10:50:00,93.93,94.29,93.91,94.09,65265.0,76.0295,76.3209,76.0133,76.159,65265.0
2020-03-02 10:55:00,94.14,94.14,93.56,93.56,31388.0,76.1995,76.1995,75.73,75.73,31388.0
2020-03-02 11:00:00,93.55,93.86,93.54,93.79,30904.0,75.7219,75.9729,75.7138,75.9162,30904.0
2020-03-02 11:05:00,93.77,93.85,93.56,93.66,24579.0,75.9,75.9648,75.73,75.811,24579.0
2020-03-02 11:10:00,93.69,94.23,93.67,94.08,54541.0,75.8353,76.2723,75.8191,76.1509,54541.0
2020-03-02 11:15:00,94.06,94.16,93.89,93.99,40039.0,76.1347,76.2157,75.9971,76.0781,40039.0
2020-03-02 11:20:00,94.01,94.35,93.99,94.18,45066.0,76.0943,76.3695,76.0781,76.2319,45066.0
2020-03-02 11:25:00,94.19,94.57,94.19,94.37,33965.0,76.24,76.5475,76.24,76.3857,33965.0
2020-03-02 11:30:00,94.4,94.65,94.29,94.5,62572.0,76.4099,76.6123,76.3209,76.4909,62572.0
2020-03-02 11:35:00,94.53,94.92,94.4,94.88,53490.0,76.5152,76.8308,76.4099,76.7985,53490.0
2020-03-02 11:40:00,94.86,94.87,94.53,94.59,81039.0,76.7823,76.7904,76.5152,76.5637,81039.0
2020-03-02 11:45:00,94.63,94.92,94.51,94.89,34618.0,76.5961,76.8308,76.499,76.8066,34618.0
2020-03-02 11:50:00,94.89,95.28,94.87,95.23,46420.0,76.8066,77.1222,76.7904,77.0818,46420.0
2020-03-02 11:55:00,95.24,95.28,95.11,95.16,29667.0,77.0899,77.1222,76.9846,77.0251,29667.0
2020-03-02 12:00:00,95.16,95.2,95.0,95.08,66694.0,77.0251,77.0575,76.8956,76.9604,66694.0
2020-03-02 12:05:00,95.08,95.39,95.05,95.11,51929.0,76.9604,77.2113,76.9361,76.9846,51929.0
2020-03-02 12:10:00,95.11,95.16,94.96,95.13,44265.0,76.9846,77.0251,76.8632,77.0008,44265.0
2020-03-02 12:15:00,95.15,95.16,94.73,94.87,41894.0,77.017,77.0251,76.6771,76.7904,41894.0
2020-03-02 12:20:00,94.88,95.03,94.75,94.9,25501.0,76.7985,76.9199,76.6932,76.8147,25501.0
2020-03-02 12:25:00,94.92,95.2,94.87,95.06,39762.0,76.8308,77.0575,76.7904,76.9442,39762.0
2020-03-02 12:30:00,95.05,95.28,95.04,95.14,28041.0,76.9361,77.1222,76.928,77.0089,28041.0
2020-03-02 12:35:00,95.15,95.44,95.15,95.27,32728.0,77.017,77.2517,77.017,77.1141,32728.0
2020-03-02 12:40:00,95.28,95.34,95.04,95.13,19530.0,77.1222,77.1708,76.928,77.0008,19530.0
2020-03-02 12:45:00,95.14,95.31,95.09,95.19,135736.0,77.0089,77.1465,76.9684,77.0494,135736.0
2020-03-02 12:50:00,95.18,95.36,95.07,95.36,38748.0,77.0413,77.187,76.9523,77.187,38748.0
2020-03-02 12:55:00,95.37,95.37,95.23,95.31,20144.0,77.1951,77.1951,77.0818,77.1465,20144.0
2020-03-02 13:00:00,95.34,95.46,95.3,95.46,24078.0,77.1708,77.2679,77.1384,77.2679,24078.0
2020-03-02 13:05:00,95.44,95.44,95.01,95.12,25369.0,77.2517,77.2517,76.9037,76.9927,25369.0
2020-03-02 13:10:00,95.12,95.19,94.99,95.08,35510.0,76.9927,77.0494,76.8875,76.9604,35510.0
2020-03-02 13:15:00,95.05,95.11,94.79,94.82,23811.0,76.9361,76.9846,76.7256,76.7499,23811.0
2020-03-02 13:20:00,94.86,94.91,94.68,94.78,37078.0,76.7823,76.8228,76.6366,76.7175,37078.0
2020-03-02 13:25:00,94.79,94.87,94.58,94.73,42200.0,76.7256,76.7904,76.5556,76.6771,42200.0
2020-03-02 13:30:00,94.75,94.89,94.68,94.88,44685.0,76.6932,76.8066,76.6366,76.7985,44685.0
2020-03-02 13:35:00,94.88,95.23,94.83,95.22,59334.0,76.7985,77.0818,76.758,77.0737,59334.0
2020-03-02 13:40:00,95.18,95.18,94.85,94.94,53615.0,77.0413,77.0413,76.7742,76.847,53615.0
2020-03-02 13:45:00,94.96,95.1,94.78,94.93,17671.0,76.8632,76.9765,76.7175,76.8389,17671.0
2020-03-02 13:50:00,94.92,95.06,94.72,94.74,28144.0,76.8308,76.9442,76.669,76.6851,28144.0
2020-03-02 13:55:00,94.75,94.99,94.68,94.99,35996.0,76.6932,76.8875,76.6366,76.8875,35996.0
2020-03-02 14:00:00,94.97,95.26,94.96,95.16,36237.0,76.8713,77.1061,76.8632,77.0251,36237.0
2020-03-02 14:05:00,95.15,95.33,95.04,95.31,19443.0,77.017,77.1627,76.928,77.1465,19443.0
2020-03-02 14:10:00,95.29,95.31,95.16,95.25,19536.0,77.1303,77.1465,77.0251,77.098,19536.0
2020-03-02 14:15:00,95.24,95.26,95.05,95.11,20910.0,77.0899,77.1061,76.9361,76.9846,20910.0
2020-03-02 14:20:00,95.12,95.23,95.05,95.06,25858.0,76.9927,77.0818,76.9361,76.9442,25858.0
2020-03-02 14:25:00,95.06,95.12,94.85,94.88,29545.0,76.9442,76.9927,76.7742,76.7985,29545.0
2020-03-02 14:30:00,94.87,94.97,94.78,94.79,18472.0,76.7904,76.8713,76.7175,76.7256,18472.0
2020-03-02 14:35:00,94.79,94.79,94.54,94.56,29537.0,76.7256,76.7256,76.5233,76.5395,29537.0
2020-03-02 14:40:00,94.51,94.52,94.06,94.2,77457.0,76.499,76.5071,76.1347,76.2481,77457.0
2020-03-02 14:45:00,94.18,94.4,94.08,94.33,68529.0,76.2319,76.4099,76.1509,76.3533,68529.0
2020-03-02 14:50:00,94.27,94.51,94.12,94.51,65456.0,76.3047,76.499,76.1833,76.499,65456.0
2020-03-02 14:55:00,94.49,94.57,94.17,94.22,40913.0,76.4828,76.5475,76.2238,76.2642,40913.0
2020-03-02 15:00:00,94.24,94.58,94.24,94.55,64628.0,76.2804,76.5556,76.2804,76.5314,64628.0
2020-03-02 15:05:00,94.54,94.77,94.52,94.64,69680.0,76.5233,76.7094,76.5071,76.6042,69680.0
2020-03-02 15:10:00,94.64,94.79,94.47,94.71,63349.0,76.6042,76.7256,76.4666,76.6609,63349.0
2020-03-02 15:15:00,94.72,94.87,94.66,94.79,25797.0,76.669,76.7904,76.6204,76.7256,25797.0
2020-03-02 15:20:00,94.8,95.16,94.76,95.12,44805.0,76.7337,77.0251,76.7013,76.9927,44805.0
2020-03-02 15:25:00,95.15,95.2,95.02,95.04,48076.0,77.017,77.0575,76.9118,76.928,48076.0
2020-03-02 15:30:00,95.06,95.4,95.04,95.29,75555.0,76.9442,77.2194,76.928,77.1303,75555.0
2020-03-02 15:35:00,95.27,95.59,95.25,95.55,79024.0,77.1141,77.3732,77.098,77.3408,79024.0
2020-03-02 15:40:00,95.53,95.68,95.4,95.47,76353.0,77.3246,77.446,77.2194,77.276,76353.0
2020-03-02 15:45:00,95.48,96.16,95.47,96.09,99507.0,77.2841,77.8345,77.276,77.7779,99507.0
2020-03-02 15:50:00,96.11,96.94,96.04,96.86,219790.0,77.7941,78.4659,77.7374,78.4011,219790.0
2020-03-02 15:55:00,96.9,96.91,96.52,96.66,328228.0,78.4335,78.4416,78.1259,78.2392,328228.0
2020-03-03 09:30:00,96.56,96.72,96.2,96.63,109977.0,78.1583,78.2878,77.8669,78.215,109977.0
2020-03-03 09:35:00,96.55,96.6,96.22,96.27,15841.0,78.1502,78.1907,77.8831,77.9236,15841.0
2020-03-03 09:40:00,96.29,96.63,96.28,96.43,22669.0,77.9398,78.215,77.9317,78.0531,22669.0
2020-03-03 09:45:00,96.36,96.52,96.14,96.47,18209.0,77.9964,78.1259,77.8183,78.0855,18209.0
2020-03-03 09:50:00,96.46,96.51,95.84,96.03,50310.0,78.0774,78.1178,77.5755,77.7293,50310.0
2020-03-03 09:55:00,96.04,96.12,95.82,96.03,36871.0,77.7374,77.8022,77.5593,77.7293,36871.0
2020-03-03 10:00:00,96.01,98.52,96.01,98.15,53634.0,77.7131,79.7448,77.7131,79.4453,53634.0
2020-03-03 10:05:00,98.14,98.71,98.11,98.56,59984.0,79.4372,79.8986,79.4129,79.7772,59984.0
2020-03-03 10:10:00,98.55,98.69,97.68,97.8,47512.0,79.7691,79.8824,79.0649,79.162,47512.0
2020-03-03 10:15:00,97.8,97.87,97.15,97.52,59502.0,79.162,79.2187,78.6359,78.9354,59502.0
2020-03-03 10:20:00,97.64,98.25,97.6,98.07,41484.0,79.0325,79.5262,79.0001,79.3805,41484.0
2020-03-03 10:25:00,98.1,98.18,97.67,97.7,90433.0,79.4048,79.4696,79.0568,79.0811,90433.0
2020-03-03 10:30:00,97.76,98.06,97.61,97.83,31365.0,79.1296,79.3724,79.0082,79.1863,31365.0
2020-03-03 10:35:00,97.79,98.3,97.79,98.12,55905.0,79.1539,79.5667,79.1539,79.421,55905.0
2020-03-03 10:40:00,98.16,98.33,97.84,98.03,64027.0,79.4534,79.591,79.1944,79.3482,64027.0
2020-03-03 10:45:00,98.06,98.14,97.48,97.59,42166.0,79.3724,79.4372,78.903,78.992,42166.0
2020-03-03 10:50:00,97.68,97.76,97.27,97.62,40247.0,79.0649,79.1296,78.733,79.0163,40247.0
2020-03-03 10:55:00,97.59,97.96,97.55,97.85,29952.0,78.992,79.2915,78.9596,79.2025,29952.0
2020-03-03 11:00:00,97.8,97.83,97.42,97.48,24944.0,79.162,79.1863,78.8544,78.903,24944.0
2020-03-03 11:05:00,97.51,97.52,97.05,97.16,37091.0,78.9273,78.9354,78.5549,78.644,37091.0
2020-03-03 11:10:00,97.13,97.13,96.28,96.35,30384.0,78.6197,78.6197,77.9317,77.9883,30384.0
2020-03-03 11:15:00,96.39,96.67,96.11,96.14,37775.0,78.0207,78.2473,77.7941,77.8183,37775.0
2020-03-03 11:20:00,96.13,96.26,95.55,95.56,59333.0,77.8103,77.9155,77.3408,77.3489,59333.0
2020-03-03 11:25:00,95.57,95.85,95.0,95.39,73679.0,77.357,77.5836,76.8956,77.2113,73679.0
2020-03-03 11:30:00,95.43,96.05,95.35,96.02,47429.0,77.2437,77.7455,77.1789,77.7212,47429.0
2020-03-03 11:35:00,96.1,96.37,95.94,96.35,27532.0,77.786,78.0045,77.6565,77.9883,27532.0
2020-03-03 11:40:00,96.39,96.44,95.99,96.38,31759.0,78.0207,78.0612,77.6969,78.0126,31759.0
2020-03-03 11:45:00,96.42,96.61,96.28,96.34,31732.0,78.045,78.1988,77.9317,77.9802,31732.0
2020-03-03 11:50:00,96.36,96.99,96.36,96.92,26887.0,77.9964,78.5064,77.9964,78.4497,26887.0
2020-03-03 11:55:00,96.96,97.37,96.71,97.37,91997.0,78.4821,78.8139,78.2797,78.8139,91997.0
2020-03-03 12:00:00,97.33,97.68,97.18,97.68,75993.0,78.7816,79.0649,78.6602,79.0649,75993.0
2020-03-03 12:05:00,97.69,97.97,97.65,97.9,53900.0,79.073,79.2996,79.0406,79.2429,53900.0
2020-03-03 12:10:00,97.9,97.98,97.44,97.44,29795.0,79.2429,79.3077,78.8706,78.8706,29795.0
2020-03-03 12:15:00,97.46,97.55,97.33,97.48,53505.0,78.8868,78.9596,78.7816,78.903,53505.0
2020-03-03 12:20:00,97.47,97.47,97.24,97.44,38956.0,78.8949,78.8949,78.7087,78.8706,38956.0
2020-03-03 12:25:00,97.41,97.42,96.92,97.13,26207.0,78.8463,78.8544,78.4497,78.6197,26207.0
2020-03-03 12:30:00,97.14,97.21,96.91,96.98,15426.0,78.6278,78.6844,78.4416,78.4983,15426.0
2020-03-03 12:35:00,97.02,97.04,96.87,97.0,17364.0,78.5306,78.5468,78.4092,78.5145,17364.0
2020-03-03 12:40:00,97.0,97.1,96.87,96.89,20770.0,78.5145,78.5954,78.4092,78.4254,20770.0
2020-03-03 12:45:00,96.91,97.26,96.91,97.23,9785.0,78.4416,78.7249,78.4416,78.7006,9785.0
2020-03-03 12:50:00,97.16,97.16,96.94,96.97,8710.0,78.644,78.644,78.4659,78.4902,8710.0
2020-03-03 12:55:00,96.95,97.03,96.78,97.02,21529.0,78.474,78.5387,78.3364,78.5306,21529.0
2020-03-03 13:00:00,97.01,97.02,96.65,96.72,16463.0,78.5225,78.5306,78.2312,78.2878,16463.0
2020-03-03 13:05:00,96.73,96.89,96.64,96.83,12527.0,78.2959,78.4254,78.2231,78.3769,12527.0
2020-03-03 13:10:00,96.78,96.94,96.7,96.73,12643.0,78.3364,78.4659,78.2716,78.2959,12643.0
2020-03-03 13:15:00,96.8,97.01,96.6,96.6,17588.0,78.3526,78.5225,78.1907,78.1907,17588.0
2020-03-03 13:20:00,96.66,96.87,96.56,96.65,15994.0,78.2392,78.4092,78.1583,78.2312,15994.0
2020-03-03 13:25:00,96.63,96.66,96.25,96.63,18792.0,78.215,78.2392,77.9074,78.215,18792.0
2020-03-03 13:30:00,96.62,96.76,96.42,96.7,17388.0,78.2069,78.3202,78.045,78.2716,17388.0
2020-03-03 13:35:00,96.66,96.71,96.49,96.55,14970.0,78.2392,78.2797,78.1016,78.1502,14970.0
2020-03-03 13:40:00,96.54,96.55,95.88,95.9,21572.0,78.1421,78.1502,77.6079,77.6241,21572.0
2020-03-03 13:45:00,95.87,96.15,95.87,95.94,40269.0,77.5998,77.8264,77.5998,77.6565,40269.0
2020-03-03 13:50:00,95.95,96.13,95.75,95.8,41768.0,77.6646,77.8103,77.5027,77.5431,41768.0
2020-03-03 13:55:00,95.8,96.04,95.71,95.78,49465.0,77.5431,77.7374,77.4703,77.527,49465.0
2020-03-03 14:00:00,95.79,95.95,95.54,95.63,72045.0,77.535,77.6646,77.3327,77.4055,72045.0
2020-03-03 14:05:00,95.66,95.66,94.83,94.83,44079.0,77.4298,77.4298,76.758,76.758,44079.0
2020-03-03 14:10:00,94.84,95.46,94.8,95.29,36384.0,76.7661,77.2679,76.7337,77.1303,36384.0
2020-03-03 14:15:00,95.34,95.41,94.94,95.0,36775.0,77.1708,77.2275,76.847,76.8956,36775.0
2020-03-03 14:20:00,94.99,95.47,94.86,95.03,29025.0,76.8875,77.276,76.7823,76.9199,29025.0
2020-03-03 14:25:00,95.08,95.96,95.07,95.88,53894.0,76.9604,77.6727,76.9523,77.6079,53894.0
2020-03-03 14:30:00,95.94,96.08,95.74,95.92,42790.0,77.6565,77.7698,77.4946,77.6403,42790.0
2020-03-03 14:35:00,95.88,95.88,95.3,95.3,22655.0,77.6079,77.6079,77.1384,77.1384,22655.0
2020-03-03 14:40:00,95.28,95.54,95.17,95.5,24911.0,77.1222,77.3327,77.0332,77.3003,24911.0
2020-03-03 14:45:00,95.52,96.08,95.46,95.97,64896.0,77.3165,77.7698,77.2679,77.6807,64896.0
2020-03-03 14:50:00,96.06,96.4,95.79,96.34,30809.0,77.7536,78.0288,77.535,77.9802,30809.0
2020-03-03 14:55:00,96.38,96.61,96.17,96.3,35376.0,78.0126,78.1988,77.8426,77.9479,35376.0
2020-03-03 15:00:00,96.34,96.92,96.17,96.9,33486.0,77.9802,78.4497,77.8426,78.4335,33486.0
2020-03-03 15:05:00,96.86,96.87,96.35,96.47,25787.0,78.4011,78.4092,77.9883,78.0855,25787.0
2020-03-03 15:10:00,96.51,97.08,96.48,96.97,27499.0,78.1178,78.5792,78.0936,78.4902,27499.0
2020-03-03 15:15:00,97.0,97.25,96.78,97.15,24073.0,78.5145,78.7168,78.3364,78.6359,24073.0
2020-03-03 15:20:00,97.15,97.16,96.33,96.36,26330.0,78.6359,78.644,77.9721,77.9964,26330.0
2020-03-03 15:25:00,96.42,97.25,96.35,97.21,34192.0,78.045,78.7168,77.9883,78.6844,34192.0
2020-03-03 15:30:00,97.17,97.2,96.05,96.26,50278.0,78.6521,78.6763,77.7455,77.9155,50278.0
2020-03-03 15:35:00,96.28,96.3,95.1,95.2,50866.0,77.9317,77.9479,76.9765,77.0575,50866.0
2020-03-03 15:40:00,95.19,96.31,95.17,96.27,50464.0,77.0494,77.956,77.0332,77.9236,50464.0
2020-03-03 15:45:00,96.29,96.79,96.0,96.16,66543.0,77.9398,78.3445,77.705,77.8345,66543.0
2020-03-03 15:50:00,96.09,96.1,95.28,95.64,106312.0,77.7779,77.786,77.1222,77.4136,106312.0
2020-03-03 15:55:00,95.74,96.2,95.29,95.53,214681.0,77.4946,77.8669,77.1303,77.3246,214681.0
2020-03-04 09:30:00,96.75,98.28,96.59,98.1,100621.0,78.3121,79.5505,78.1826,79.4048,100621.0
2020-03-04 09:35:00,97.98,98.2,97.23,97.63,41363.0,79.3077,79.4858,78.7006,79.0244,41363.0
2020-03-04 09:40:00,97.83,98.2,97.75,97.81,16821.0,79.1863,79.4858,79.1215,79.1701,16821.0
2020-03-04 09:45:00,97.86,98.24,97.65,97.73,13256.0,79.2106,79.5181,79.0406,79.1053,13256.0
2020-03-04 09:50:00,97.77,98.14,97.76,98.05,17644.0,79.1377,79.4372,79.1296,79.3644,17644.0
2020-03-04 09:55:00,98.06,98.24,97.95,98.24,19523.0,79.3724,79.5181,79.2834,79.5181,19523.0
2020-03-04 10:00:00,98.19,98.21,97.82,98.07,16557.0,79.4777,79.4939,79.1782,79.3805,16557.0
2020-03-04 10:05:00,98.02,98.22,97.79,98.22,23454.0,79.3401,79.502,79.1539,79.502,23454.0
2020-03-04 10:10:00,98.24,98.6,98.14,98.56,43284.0,79.5181,79.8095,79.4372,79.7772,43284.0
2020-03-04 10:15:00,98.56,98.8,98.46,98.8,31371.0,79.7772,79.9714,79.6962,79.9714,31371.0
2020-03-04 10:20:00,98.75,98.81,98.5,98.68,38526.0,79.931,79.9795,79.7286,79.8743,38526.0
2020-03-04 10:25:00,98.72,98.9,98.62,98.69,27805.0,79.9067,80.0524,79.8257,79.8824,27805.0
2020-03-04 10:30:00,98.68,98.69,98.36,98.42,22325.0,79.8743,79.8824,79.6153,79.6638,22325.0
2020-03-04 10:35:00,98.46,98.62,98.26,98.39,24493.0,79.6962,79.8257,79.5343,79.6396,24493.0
2020-03-04 10:40:00,98.38,98.59,98.24,98.59,17965.0,79.6315,79.8014,79.5181,79.8014,17965.0
2020-03-04 10:45:00,98.54,98.61,98.45,98.6,20669.0,79.761,79.8176,79.6881,79.8095,20669.0
2020-03-04 10:50:00,98.68,98.74,98.41,98.43,32199.0,79.8743,79.9229,79.6557,79.6719,32199.0
2020-03-04 10:55:00,98.43,98.44,98.23,98.27,22547.0,79.6719,79.68,79.5101,79.5424,22547.0
2020-03-04 11:00:00,98.25,98.55,98.23,98.27,14517.0,79.5262,79.7691,79.5101,79.5424,14517.0
2020-03-04 11:05:00,98.27,98.42,98.06,98.29,24093.0,79.5424,79.6638,79.3724,79.5586,24093.0
2020-03-04 11:10:00,98.31,98.61,98.25,98.56,15711.0,79.5748,79.8176,79.5262,79.7772,15711.0
2020-03-04 11:15:00,98.58,98.6,98.27,98.37,28918.0,79.7934,79.8095,79.5424,79.6234,28918.0
2020-03-04 11:20:00,98.37,98.5,98.25,98.5,10290.0,79.6234,79.7286,79.5262,79.7286,10290.0
2020-03-04 11:25:00,98.48,98.53,98.33,98.52,14879.0,79.7124,79.7529,79.591,79.7448,14879.0
2020-03-04 11:30:00,98.52,98.54,98.14,98.26,23992.0,79.7448,79.761,79.4372,79.5343,23992.0
2020-03-04 11:35:00,98.36,98.39,98.21,98.28,14611.0,79.6153,79.6396,79.4939,79.5505,14611.0
2020-03-04 11:40:00,98.28,98.38,98.01,98.38,24300.0,79.5505,79.6315,79.332,79.6315,24300.0
2020-03-04 11:45:00,98.38,98.53,98.33,98.5,14565.0,79.6315,79.7529,79.591,79.7286,14565.0
2020-03-04 11:50:00,98.46,98.64,98.4,98.45,42729.0,79.6962,79.8419,79.6477,79.6881,42729.0
2020-03-04 11:55:00,98.42,98.86,98.4,98.67,111030.0,79.6638,80.02,79.6477,79.8662,111030.0
2020-03-04 12:00:00,98.66,98.94,98.66,98.94,11796.0,79.8581,80.0847,79.8581,80.0847,11796.0
2020-03-04 12:05:00,98.94,98.97,98.74,98.79,24816.0,80.0847,80.109,79.9229,79.9633,24816.0
2020-03-04 12:10:00,98.77,98.94,98.64,98.93,16721.0,79.9471,80.0847,79.8419,80.0766,16721.0
2020-03-04 12:15:00,98.94,99.07,98.88,98.91,30085.0,80.0847,80.19,80.0362,80.0605,30085.0
2020-03-04 12:20:00,98.89,99.04,98.88,98.95,69436.0,80.0443,80.1657,80.0362,80.0928,69436.0
2020-03-04 12:25:00,98.95,99.27,98.95,99.27,17635.0,80.0928,80.3519,80.0928,80.3519,17635.0
2020-03-04 12:30:00,99.25,99.27,99.13,99.19,20856.0,80.3357,80.3519,80.2385,80.2871,20856.0
2020-03-04 12:35:00,99.19,99.27,99.11,99.17,13165.0,80.2871,80.3519,80.2223,80.2709,13165.0
2020-03-04 12:40:00,99.2,99.21,98.98,99.05,16333.0,80.2952,80.3033,80.1171,80.1738,16333.0
2020-03-04 12:45:00,99.05,99.31,99.02,99.31,13286.0,80.1738,80.3842,80.1495,80.3842,13286.0
2020-03-04 12:50:00,99.28,99.35,99.25,99.33,14033.0,80.3599,80.4166,80.3357,80.4004,14033.0
2020-03-04 12:55:00,99.31,99.62,99.31,99.52,25095.0,80.3842,80.6352,80.3842,80.5542,25095.0
2020-03-04 13:00:00,99.52,99.73,99.51,99.72,22093.0,80.5542,80.7242,80.5461,80.7161,22093.0
2020-03-04 13:05:00,99.69,99.79,99.57,99.61,26718.0,80.6918,80.7728,80.5947,80.6271,26718.0
2020-03-04 13:10:00,99.58,99.8,99.47,99.8,34878.0,80.6028,80.7809,80.5137,80.7809,34878.0
2020-03-04 13:15:00,99.82,99.94,99.73,99.92,25132.0,80.797,80.8942,80.7242,80.878,25132.0
2020-03-04 13:20:00,99.93,100.02,99.85,100.02,31008.0,80.8861,80.9589,80.8213,80.9589,31008.0
2020-03-04 13:25:00,100.03,100.08,99.85,99.9,22254.0,80.967,81.0075,80.8213,80.8618,22254.0
2020-03-04 13:30:00,99.96,100.33,99.93,100.33,17530.0,80.9104,81.2098,80.8861,81.2098,17530.0
2020-03-04 13:35:00,100.37,100.46,100.13,100.2,31358.0,81.2422,81.3151,81.048,81.1046,31358.0
2020-03-04 13:40:00,100.18,100.36,100.17,100.27,14427.0,81.0884,81.2341,81.0803,81.1613,14427.0
2020-03-04 13:45:00,100.29,100.48,100.19,100.45,16693.0,81.1775,81.3313,81.0965,81.307,16693.0
2020-03-04 13:50:00,100.43,100.63,100.42,100.53,29036.0,81.2908,81.4527,81.2827,81.3717,29036.0
2020-03-04 13:55:00,100.54,100.57,100.41,100.54,19384.0,81.3798,81.4041,81.2746,81.3798,19384.0
2020-03-04 14:00:00,100.56,100.69,100.32,100.44,20351.0,81.396,81.5012,81.2018,81.2989,20351.0
2020-03-04 14:05:00,100.42,100.6,100.33,100.55,23141.0,81.2827,81.4284,81.2098,81.3879,23141.0
2020-03-04 14:10:00,100.52,100.63,100.39,100.39,17967.0,81.3636,81.4527,81.2584,81.2584,17967.0
2020-03-04 14:15:00,100.43,100.53,100.36,100.48,19956.0,81.2908,81.3717,81.2341,81.3313,19956.0
2020-03-04 14:20:00,100.49,100.53,100.35,100.4,52650.0,81.3394,81.3717,81.226,81.2665,52650.0
2020-03-04 14:25:00,100.38,100.62,100.38,100.59,21880.0,81.2503,81.4446,81.2503,81.4203,21880.0
2020-03-04 14:30:00,100.61,100.81,100.61,100.7,22298.0,81.4365,81.5984,81.4365,81.5093,22298.0
2020-03-04 14:35:00,100.7,100.81,100.48,100.51,25449.0,81.5093,81.5984,81.3313,81.3555,25449.0
2020-03-04 14:40:00,100.52,100.7,100.52,100.63,23850.0,81.3636,81.5093,81.3636,81.4527,23850.0
2020-03-04 14:45:00,100.63,100.65,100.37,100.39,28681.0,81.4527,81.4689,81.2422,81.2584,28681.0
2020-03-04 14:50:00,100.43,100.53,100.21,100.3,46306.0,81.2908,81.3717,81.1127,81.1856,46306.0
2020-03-04 14:55:00,100.28,100.56,100.28,100.55,77757.0,81.1694,81.396,81.1694,81.3879,77757.0
2020-03-04 15:00:00,100.53,100.69,100.52,100.67,41680.0,81.3717,81.5012,81.3636,81.4851,41680.0
2020-03-04 15:05:00,100.67,100.76,100.54,100.63,23399.0,81.4851,81.5579,81.3798,81.4527,23399.0
2020-03-04 15:10:00,100.64,100.95,100.64,100.79,37388.0,81.4608,81.7117,81.4608,81.5822,37388.0
2020-03-04 15:15:00,100.76,100.83,100.64,100.74,36673.0,81.5579,81.6146,81.4608,81.5417,36673.0
2020-03-04 15:20:00,100.77,100.99,100.72,100.99,36389.0,81.566,81.7441,81.5255,81.7441,36389.0
2020-03-04 15:25:00,100.99,101.09,100.96,101.08,45150.0,81.7441,81.825,81.7198,81.8169,45150.0
2020-03-04 15:30:00,101.08,101.45,101.07,101.43,64712.0,81.8169,82.1164,81.8088,82.1002,64712.0
2020-03-04 15:35:00,101.43,101.65,101.4,101.65,54238.0,82.1002,82.2783,82.0759,82.2783,54238.0
2020-03-04 15:40:00,101.66,101.69,101.15,101.18,64922.0,82.2864,82.3107,81.8736,81.8979,64922.0
2020-03-04 15:45:00,101.15,101.28,100.79,100.92,112984.0,81.8736,81.9788,81.5822,81.6874,112984.0
2020-03-04 15:50:00,100.91,101.5,100.91,101.39,151913.0,81.6793,82.1569,81.6793,82.0678,151913.0
2020-03-04 15:55:00,101.38,101.69,101.36,101.67,304439.0,82.0597,82.3107,82.0436,82.2945,304439.0
2020-03-05 09:30:00,100.37,100.53,99.5,99.7,130857.0,81.2422,81.3717,80.538,80.6999,130857.0
2020-03-05 09:35:00,99.78,100.29,99.71,100.08,27999.0,80.7647,81.1775,80.708,81.0075,27999.0
2020-03-05 09:40:00,100.08,100.38,100.01,100.21,26247.0,81.0075,81.2503,80.9508,81.1127,26247.0
2020-03-05 09:45:00,100.25,100.52,100.15,100.36,37424.0,81.1451,81.3636,81.0642,81.2341,37424.0
2020-03-05 09:50:00,100.4,100.49,100.08,100.36,31704.0,81.2665,81.3394,81.0075,81.2341,31704.0
2020-03-05 09:55:00,100.24,100.24,100.05,100.22,17690.0,81.137,81.137,80.9832,81.1208,17690.0
2020-03-05 10:00:00,100.17,100.34,100.12,100.23,21485.0,81.0803,81.2179,81.0399,81.1289,21485.0
2020-03-05 10:05:00,100.17,100.3,100.1,100.16,26387.0,81.0803,81.1856,81.0237,81.0722,26387.0
2020-03-05 10:10:00,100.14,100.26,100.06,100.22,18114.0,81.0561,81.1532,80.9913,81.1208,18114.0
2020-03-05 10:15:00,100.22,100.32,100.13,100.14,16562.0,81.1208,81.2018,81.048,81.0561,16562.0
2020-03-05 10:20:00,100.12,100.19,99.88,100.09,21217.0,81.0399,81.0965,80.8456,81.0156,21217.0
2020-03-05 10:25:00,99.98,99.98,99.65,99.77,19915.0,80.9265,80.9265,80.6594,80.7566,19915.0
2020-03-05 10:30:00,99.77,100.09,99.77,100.04,15806.0,80.7566,81.0156,80.7566,80.9751,15806.0
2020-03-05 10:35:00,100.05,100.09,99.86,99.86,11527.0,80.9832,81.0156,80.8294,80.8294,11527.0
2020-03-05 10:40:00,99.88,100.12,99.84,100.02,14630.0,80.8456,81.0399,80.8132,80.9589,14630.0
2020-03-05 10:45:00,99.98,100.19,99.86,100.15,31246.0,80.9265,81.0965,80.8294,81.0642,31246.0
2020-03-05 10:50:00,100.13,100.39,100.09,100.39,33556.0,81.048,81.2584,81.0156,81.2584,33556.0
2020-03-05 10:55:00,100.36,100.55,100.29,100.55,27750.0,81.2341,81.3879,81.1775,81.3879,27750.0
2020-03-05 11:00:00,100.58,100.88,100.55,100.78,30638.0,81.4122,81.655,81.3879,81.5741,30638.0
2020-03-05 11:05:00,100.79,101.14,100.79,101.11,21606.0,81.5822,81.8655,81.5822,81.8412,21606.0
2020-03-05 11:10:00,101.14,101.36,100.94,101.18,20446.0,81.8655,82.0436,81.7036,81.8979,20446.0
2020-03-05 11:15:00,101.18,101.38,101.17,101.29,20027.0,81.8979,82.0597,81.8898,81.9869,20027.0
2020-03-05 11:20:00,101.28,101.3,101.12,101.15,17625.0,81.9788,81.995,81.8493,81.8736,17625.0
2020-03-05 11:25:00,101.15,101.49,101.11,101.34,51419.0,81.8736,82.1488,81.8412,82.0274,51419.0
2020-03-05 11:30:00,101.32,101.35,100.87,100.98,18851.0,82.0112,82.0355,81.6469,81.736,18851.0
2020-03-05 11:35:00,100.98,100.98,100.59,100.78,26253.0,81.736,81.736,81.4203,81.5741,26253.0
2020-03-05 11:40:00,100.76,100.86,100.65,100.7,20616.0,81.5579,81.6388,81.4689,81.5093,20616.0
2020-03-05 11:45:00,100.68,100.85,100.58,100.77,13617.0,81.4931,81.6308,81.4122,81.566,13617.0
2020-03-05 11:50:00,100.78,100.93,100.76,100.91,19041.0,81.5741,81.6955,81.5579,81.6793,19041.0
2020-03-05 11:55:00,100.93,100.93,100.62,100.77,12669.0,81.6955,81.6955,81.4446,81.566,12669.0
2020-03-05 12:00:00,100.81,101.07,100.81,100.95,25071.0,81.5984,81.8088,81.5984,81.7117,25071.0
2020-03-05 12:05:00,100.92,100.94,100.65,100.71,17790.0,81.6874,81.7036,81.4689,81.5174,17790.0
2020-03-05 12:10:00,100.71,100.94,100.67,100.9,8589.0,81.5174,81.7036,81.4851,81.6712,8589.0
2020-03-05 12:15:00,100.87,100.95,100.66,100.75,10470.0,81.6469,81.7117,81.477,81.5498,10470.0
2020-03-05 12:20:00,100.77,100.86,100.65,100.65,11700.0,81.566,81.6388,81.4689,81.4689,11700.0
2020-03-05 12:25:00,100.64,100.68,100.6,100.68,19040.0,81.4608,81.4931,81.4284,81.4931,19040.0
2020-03-05 12:30:00,100.71,100.92,100.71,100.88,10648.0,81.5174,81.6874,81.5174,81.655,10648.0
2020-03-05 12:35:00,100.89,100.93,100.64,100.72,15123.0,81.6631,81.6955,81.4608,81.5255,15123.0
2020-03-05 12:40:00,100.72,100.74,100.38,100.4,27260.0,81.5255,81.5417,81.2503,81.2665,27260.0
2020-03-05 12:45:00,100.37,100.54,100.11,100.54,24624.0,81.2422,81.3798,81.0318,81.3798,24624.0
2020-03-05 12:50:00,100.55,100.55,100.35,100.53,19986.0,81.3879,81.3879,81.226,81.3717,19986.0
2020-03-05 12:55:00,100.51,100.56,100.41,100.5,9732.0,81.3555,81.396,81.2746,81.3475,9732.0
2020-03-05 13:00:00,100.43,100.53,100.34,100.39,15068.0,81.2908,81.3717,81.2179,81.2584,15068.0
2020-03-05 13:05:00,100.42,100.42,100.11,100.12,30292.0,81.2827,81.2827,81.0318,81.0399,30292.0
2020-03-05 13:10:00,100.15,100.33,100.06,100.1,33993.0,81.0642,81.2098,80.9913,81.0237,33993.0
2020-03-05 13:15:00,100.11,100.15,99.94,100.01,19040.0,81.0318,81.0642,80.8942,80.9508,19040.0
2020-03-05 13:20:00,99.98,100.17,99.95,100.03,15068.0,80.9265,81.0803,80.9023,80.967,15068.0
2020-03-05 13:25:00,100.06,100.41,100.0,100.41,17973.0,80.9913,81.2746,80.9427,81.2746,17973.0
2020-03-05 13:30:00,100.39,100.57,100.32,100.54,15938.0,81.2584,81.4041,81.2018,81.3798,15938.0
2020-03-05 13:35:00,100.56,100.72,100.46,100.46,21439.0,81.396,81.5255,81.3151,81.3151,21439.0
2020-03-05 13:40:00,100.5,100.59,100.41,100.43,11721.0,81.3475,81.4203,81.2746,81.2908,11721.0
2020-03-05 13:45:00,100.36,100.72,100.36,100.69,16480.0,81.2341,81.5255,81.2341,81.5012,16480.0
2020-03-05 13:50:00,100.69,100.81,100.25,100.25,19500.0,81.5012,81.5984,81.1451,81.1451,19500.0
2020-03-05 13:55:00,100.22,100.4,100.14,100.4,14399.0,81.1208,81.2665,81.0561,81.2665,14399.0
2020-03-05 14:00:00,100.4,100.4,99.78,99.82,29761.0,81.2665,81.2665,80.7647,80.797,29761.0
2020-03-05 14:05:00,99.81,99.92,99.75,99.79,14050.0,80.7889,80.878,80.7404,80.7728,14050.0
2020-03-05 14:10:00,99.77,100.13,99.75,100.07,12972.0,80.7566,81.048,80.7404,80.9994,12972.0
2020-03-05 14:15:00,100.02,100.02,99.68,99.71,11985.0,80.9589,80.9589,80.6837,80.708,11985.0
2020-03-05 14:20:00,99.71,99.74,99.41,99.44,32645.0,80.708,80.7323,80.4652,80.4895,32645.0
2020-03-05 14:25:00,99.44,99.51,99.26,99.39,22861.0,80.4895,80.5461,80.3438,80.449,22861.0
2020-03-05 14:30:00,99.42,99.55,99.31,99.5,15934.0,80.4733,80.5785,80.3842,80.538,15934.0
2020-03-05 14:35:00,99.51,99.86,99.42,99.82,27078.0,80.5461,80.8294,80.4733,80.797,27078.0
2020-03-05 14:40:00,99.79,99.96,99.75,99.78,22825.0,80.7728,80.9104,80.7404,80.7647,22825.0
2020-03-05 14:45:00,99.76,99.76,99.44,99.52,16650.0,80.7485,80.7485,80.4895,80.5542,16650.0
2020-03-05 14:50:00,99.52,99.62,99.28,99.28,22437.0,80.5542,80.6352,80.3599,80.3599,22437.0
2020-03-05 14:55:00,99.31,99.66,99.26,99.58,25673.0,80.3842,80.6675,80.3438,80.6028,25673.0
2020-03-05 15:00:00,99.56,99.57,99.3,99.33,23204.0,80.5866,80.5947,80.3761,80.4004,23204.0
2020-03-05 15:05:00,99.33,99.64,99.32,99.63,17455.0,80.4004,80.6513,80.3923,80.6432,17455.0
2020-03-05 15:10:00,99.66,99.66,99.13,99.19,23699.0,80.6675,80.6675,80.2385,80.2871,23699.0
2020-03-05 15:15:00,99.24,99.35,99.03,99.07,15151.0,80.3276,80.4166,80.1576,80.19,15151.0
2020-03-05 15:20:00,99.1,99.23,99.0,99.2,18763.0,80.2143,80.3195,80.1333,80.2952,18763.0
2020-03-05 15:25:00,99.16,99.42,99.02,99.37,20715.0,80.2628,80.4733,80.1495,80.4328,20715.0
2020-03-05 15:30:00,99.35,100.01,99.27,99.83,61163.0,80.4166,80.9508,80.3519,80.8051,61163.0
2020-03-05 15:35:00,99.81,99.93,99.56,99.56,48658.0,80.7889,80.8861,80.5866,80.5866,48658.0
2020-03-05 15:40:00,99.58,99.68,99.26,99.65,66853.0,80.6028,80.6837,80.3438,80.6594,66853.0
2020-03-05 15:45:00,99.7,99.85,99.42,99.75,72916.0,80.6999,80.8213,80.4733,80.7404,72916.0
2020-03-05 15:50:00,99.76,100.29,99.76,100.06,122624.0,80.7485,81.1775,80.7485,80.9913,122624.0
2020-03-05 15:55:00,100.07,100.23,99.56,100.13,268029.0,80.9994,81.1289,80.5866,81.048,268029.0
2020-03-06 09:30:00,97.45,97.45,96.83,97.06,119662.0,78.8787,78.8787,78.3769,78.563,119662.0
2020-03-06 09:35:00,96.99,97.18,96.81,96.92,48405.0,78.5064,78.6602,78.3607,78.4497,48405.0
2020-03-06 09:40:00,96.94,97.16,96.44,96.47,31259.0,78.4659,78.644,78.0612,78.0855,31259.0
2020-03-06 09:45:00,96.42,96.88,96.4,96.62,46832.0,78.045,78.4173,78.0288,78.2069,46832.0
2020-03-06 09:50:00,96.61,96.78,96.07,96.28,53008.0,78.1988,78.3364,77.7617,77.9317,53008.0
2020-03-06 09:55:00,96.32,96.56,95.58,96.54,70552.0,77.964,78.1583,77.3651,78.1421,70552.0
2020-03-06 10:00:00,96.61,96.95,96.53,96.68,200493.0,78.1988,78.474,78.134,78.2554,200493.0
2020-03-06 10:05:00,96.71,96.95,96.59,96.67,45129.0,78.2797,78.474,78.1826,78.2473,45129.0
2020-03-06 10:10:00,96.72,97.12,96.55,97.06,31827.0,78.2878,78.6116,78.1502,78.563,31827.0
2020-03-06 10:15:00,97.05,97.17,96.8,96.8,33985.0,78.5549,78.6521,78.3526,78.3526,33985.0
2020-03-06 10:20:00,96.8,96.87,96.54,96.77,15694.0,78.3526,78.4092,78.1421,78.3283,15694.0
2020-03-06 10:25:00,96.76,97.49,96.76,97.36,36815.0,78.3202,78.9111,78.3202,78.8058,36815.0
2020-03-06 10:30:00,97.4,97.65,97.33,97.36,36315.0,78.8382,79.0406,78.7816,78.8058,36315.0
2020-03-06 10:35:00,97.4,97.87,97.12,97.87,19865.0,78.8382,79.2187,78.6116,79.2187,19865.0
2020-03-06 10:40:00,97.82,98.24,97.62,98.02,29839.0,79.1782,79.5181,79.0163,79.3401,29839.0
2020-03-06 10:45:00,98.06,98.54,97.91,98.54,30579.0,79.3724,79.761,79.251,79.761,30579.0
2020-03-06 10:50:00,98.58,98.63,97.97,98.11,63975.0,79.7934,79.8338,79.2996,79.4129,63975.0
2020-03-06 10:55:00,98.15,98.34,97.95,98.31,24910.0,79.4453,79.5991,79.2834,79.5748,24910.0
2020-03-06 11:00:00,98.34,98.44,98.06,98.1,17750.0,79.5991,79.68,79.3724,79.4048,17750.0
2020-03-06 11:05:00,98.09,98.25,97.95,98.08,13247.0,79.3967,79.5262,79.2834,79.3886,13247.0
2020-03-06 11:10:00,98.09,98.33,98.04,98.1,15706.0,79.3967,79.591,79.3563,79.4048,15706.0
2020-03-06 11:15:00,98.14,98.3,98.02,98.08,16425.0,79.4372,79.5667,79.3401,79.3886,16425.0
2020-03-06 11:20:00,98.11,98.34,98.09,98.23,13343.0,79.4129,79.5991,79.3967,79.5101,13343.0
2020-03-06 11:25:00,98.18,98.43,98.06,98.15,18494.0,79.4696,79.6719,79.3724,79.4453,18494.0
2020-03-06 11:30:00,98.2,98.43,98.12,98.18,26757.0,79.4858,79.6719,79.421,79.4696,26757.0
2020-03-06 11:35:00,98.12,98.18,97.85,98.05,18459.0,79.421,79.4696,79.2025,79.3644,18459.0
2020-03-06 11:40:00,98.04,98.05,97.5,97.52,13189.0,79.3563,79.3644,78.9192,78.9354,13189.0
2020-03-06 11:45:00,97.55,97.63,97.39,97.42,13664.0,78.9596,79.0244,78.8301,78.8544,13664.0
2020-03-06 11:50:00,97.44,97.76,97.4,97.65,12407.0,78.8706,79.1296,78.8382,79.0406,12407.0
2020-03-06 11:55:00,97.66,97.71,97.48,97.55,15779.0,79.0487,79.0891,78.903,78.9596,15779.0
2020-03-06 12:00:00,97.57,97.62,97.08,97.17,34013.0,78.9758,79.0163,78.5792,78.6521,34013.0
2020-03-06 12:05:00,97.15,97.32,97.12,97.18,19215.0,78.6359,78.7735,78.6116,78.6602,19215.0
2020-03-06 12:10:00,97.21,97.25,96.91,97.12,31740.0,78.6844,78.7168,78.4416,78.6116,31740.0
2020-03-06 12:15:00,97.07,97.16,96.59,96.62,28262.0,78.5711,78.644,78.1826,78.2069,28262.0
2020-03-06 12:20:00,96.62,96.96,96.57,96.77,19815.0,78.2069,78.4821,78.1664,78.3283,19815.0
2020-03-06 12:25:00,96.75,96.88,96.64,96.69,12887.0,78.3121,78.4173,78.2231,78.2635,12887.0
2020-03-06 12:30:00,96.7,97.08,96.62,97.02,24990.0,78.2716,78.5792,78.2069,78.5306,24990.0
2020-03-06 12:35:00,97.05,97.38,96.95,97.07,24735.0,78.5549,78.822,78.474,78.5711,24735.0
2020-03-06 12:40:00,97.06,97.25,96.97,97.22,20557.0,78.563,78.7168,78.4902,78.6925,20557.0
2020-03-06 12:45:00,97.28,97.39,97.13,97.18,15513.0,78.7411,78.8301,78.6197,78.6602,15513.0
2020-03-06 12:50:00,97.17,97.2,97.03,97.06,15269.0,78.6521,78.6763,78.5387,78.563,15269.0
2020-03-06 12:55:00,97.09,97.11,96.85,96.93,17882.0,78.5873,78.6035,78.393,78.4578,17882.0
2020-03-06 13:00:00,96.9,97.08,96.87,96.98,19658.0,78.4335,78.5792,78.4092,78.4983,19658.0
2020-03-06 13:05:00,96.98,97.24,96.98,97.06,19073.0,78.4983,78.7087,78.4983,78.563,19073.0
2020-03-06 13:10:00,97.07,97.18,96.96,97.04,16604.0,78.5711,78.6602,78.4821,78.5468,16604.0
2020-03-06 13:15:00,97.08,97.33,97.06,97.33,23375.0,78.5792,78.7816,78.563,78.7816,23375.0
2020-03-06 13:20:00,97.37,97.89,97.35,97.8,24882.0,78.8139,79.2348,78.7978,79.162,24882.0
2020-03-06 13:25:00,97.81,97.81,97.56,97.68,12880.0,79.1701,79.1701,78.9677,79.0649,12880.0
2020-03-06 13:30:00,97.64,97.82,97.47,97.6,11709.0,79.0325,79.1782,78.8949,79.0001,11709.0
2020-03-06 13:35:00,97.61,97.83,97.46,97.75,12890.0,79.0082,79.1863,78.8868,79.1215,12890.0
2020-03-06 13:40:00,97.73,97.88,97.41,97.45,20213.0,79.1053,79.2268,78.8463,78.8787,20213.0
2020-03-06 13:45:00,97.44,97.46,97.01,97.05,23874.0,78.8706,78.8868,78.5225,78.5549,23874.0
2020-03-06 13:50:00,97.04,97.16,96.9,96.97,38651.0,78.5468,78.644,78.4335,78.4902,38651.0
2020-03-06 13:55:00,96.97,97.25,96.97,97.04,17021.0,78.4902,78.7168,78.4902,78.5468,17021.0
2020-03-06 14:00:00,97.12,97.12,96.85,97.01,37399.0,78.6116,78.6116,78.393,78.5225,37399.0
2020-03-06 14:05:00,96.99,97.09,96.76,96.9,18585.0,78.5064,78.5873,78.3202,78.4335,18585.0
2020-03-06 14:10:00,96.87,97.13,96.81,97.04,19386.0,78.4092,78.6197,78.3607,78.5468,19386.0
2020-03-06 14:15:00,97.01,97.19,96.96,97.13,20215.0,78.5225,78.6682,78.4821,78.6197,20215.0
2020-03-06 14:20:00,97.08,97.25,96.96,97.14,17355.0,78.5792,78.7168,78.4821,78.6278,17355.0
2020-03-06 14:25:00,97.27,97.54,97.25,97.4,16032.0,78.733,78.9515,78.7168,78.8382,16032.0
2020-03-06 14:30:00,97.43,97.49,97.17,97.2,15891.0,78.8625,78.9111,78.6521,78.6763,15891.0
2020-03-06 14:35:00,97.18,97.2,96.81,96.9,19563.0,78.6602,78.6763,78.3607,78.4335,19563.0
2020-03-06 14:40:00,96.87,96.87,96.58,96.59,27905.0,78.4092,78.4092,78.1745,78.1826,27905.0
2020-03-06 14:45:00,96.57,96.78,96.43,96.44,62268.0,78.1664,78.3364,78.0531,78.0612,62268.0
2020-03-06 14:50:00,96.43,96.47,96.22,96.42,26307.0,78.0531,78.0855,77.8831,78.045,26307.0
2020-03-06 14:55:00,96.44,96.57,96.32,96.36,26969.0,78.0612,78.1664,77.964,77.9964,26969.0
2020-03-06 15:00:00,96.35,96.55,96.28,96.46,28499.0,77.9883,78.1502,77.9317,78.0774,28499.0
2020-03-06 15:05:00,96.49,96.68,96.47,96.54,62560.0,78.1016,78.2554,78.0855,78.1421,62560.0
2020-03-06 15:10:00,96.55,96.95,96.54,96.72,36303.0,78.1502,78.474,78.1421,78.2878,36303.0
2020-03-06 15:15:00,96.72,97.44,96.71,97.38,55377.0,78.2878,78.8706,78.2797,78.822,55377.0
2020-03-06 15:20:00,97.37,97.66,97.22,97.66,52517.0,78.8139,79.0487,78.6925,79.0487,52517.0
2020-03-06 15:25:00,97.63,97.84,97.44,97.48,51542.0,79.0244,79.1944,78.8706,78.903,51542.0
2020-03-06 15:30:00,97.48,98.27,97.3,98.15,84044.0,78.903,79.5424,78.7573,79.4453,84044.0
2020-03-06 15:35:00,98.15,98.47,97.67,97.67,70495.0,79.4453,79.7043,79.0568,79.0568,70495.0
2020-03-06 15:40:00,97.67,98.41,97.58,98.35,86044.0,79.0568,79.6557,78.9839,79.6072,86044.0
2020-03-06 15:45:00,98.34,98.62,97.96,98.45,96686.0,79.5991,79.8257,79.2915,79.6881,96686.0
2020-03-06 15:50:00,98.49,99.0,98.45,98.73,284312.0,79.7205,80.1333,79.6881,79.9148,284312.0
2020-03-06 15:55:00,98.73,99.5,98.72,99.02,307334.0,79.9148,80.538,79.9067,80.1495,307334.0
2020-03-09 09:30:00,94.5,94.9,93.56,94.9,120038.0,76.4909,76.8147,75.73,76.8147,120038.0
2020-03-09 09:35:00,94.9,94.9,94.9,94.9,0.0,76.8147,76.8147,76.8147,76.8147,0.0
2020-03-09 09:40:00,94.9,94.9,94.9,94.9,0.0,76.8147,76.8147,76.8147,76.8147,0.0
2020-03-09 09:45:00,94.9,94.9,94.9,94.9,0.0,76.8147,76.8147,76.8147,76.8147,0.0
2020-03-09 09:50:00,94.0,94.99,93.5,94.5,102396.0,76.0862,76.8875,75.6815,76.4909,102396.0
2020-03-09 09:55:00,94.5,95.25,94.29,94.86,108232.0,76.4909,77.098,76.3209,76.7823,108232.0
2020-03-09 10:00:00,94.87,95.33,94.74,94.74,67192.0,76.7904,77.1627,76.6851,76.6851,67192.0
2020-03-09 10:05:00,94.66,95.34,94.39,95.12,49229.0,76.6204,77.1708,76.4018,76.9927,49229.0
2020-03-09 10:10:00,95.11,95.13,94.29,94.45,53131.0,76.9846,77.0008,76.3209,76.4504,53131.0
2020-03-09 10:15:00,94.43,95.16,94.43,94.9,49626.0,76.4342,77.0251,76.4342,76.8147,49626.0
2020-03-09 10:20:00,94.94,95.12,94.56,94.84,38517.0,76.847,76.9927,76.5395,76.7661,38517.0
2020-03-09 10:25:00,94.82,95.43,94.72,94.98,35870.0,76.7499,77.2437,76.669,76.8794,35870.0
2020-03-09 10:30:00,94.99,95.22,94.59,94.7,45502.0,76.8875,77.0737,76.5637,76.6528,45502.0
2020-03-09 10:35:00,94.67,95.15,94.4,95.12,169223.0,76.6285,77.017,76.4099,76.9927,169223.0
2020-03-09 10:40:00,95.13,95.41,95.1,95.21,66439.0,77.0008,77.2275,76.9765,77.0656,66439.0
2020-03-09 10:45:00,95.16,95.29,94.79,95.08,22441.0,77.0251,77.1303,76.7256,76.9604,22441.0
2020-03-09 10:50:00,95.04,95.05,94.54,94.6,27632.0,76.928,76.9361,76.5233,76.5718,27632.0
2020-03-09 10:55:00,94.57,94.6,94.15,94.18,37648.0,76.5475,76.5718,76.2076,76.2319,37648.0
2020-03-09 11:00:00,94.25,94.36,93.99,94.11,53027.0,76.2885,76.3776,76.0781,76.1752,53027.0
2020-03-09 11:05:00,94.13,94.27,93.94,94.26,16516.0,76.1914,76.3047,76.0376,76.2966,16516.0
2020-03-09 11:10:00,94.27,94.97,94.26,94.79,33454.0,76.3047,76.8713,76.2966,76.7256,33454.0
2020-03-09 11:15:00,94.84,95.62,94.74,95.58,59859.0,76.7661,77.3974,76.6851,77.3651,59859.0
2020-03-09 11:20:00,95.57,95.83,95.52,95.81,34918.0,77.357,77.5674,77.3165,77.5512,34918.0
2020-03-09 11:25:00,95.84,95.85,95.5,95.67,22587.0,77.5755,77.5836,77.3003,77.4379,22587.0
2020-03-09 11:30:00,95.65,95.75,95.29,95.74,22446.0,77.4217,77.5027,77.1303,77.4946,22446.0
2020-03-09 11:35:00,95.65,96.21,95.64,96.0,27347.0,77.4217,77.875,77.4136,77.705,27347.0
2020-03-09 11:40:00,96.04,96.35,95.95,96.34,25783.0,77.7374,77.9883,77.6646,77.9802,25783.0
2020-03-09 11:45:00,96.3,96.66,96.14,96.63,32391.0,77.9479,78.2392,77.8183,78.215,32391.0
2020-03-09 11:50:00,96.64,96.7,96.14,96.26,16251.0,78.2231,78.2716,77.8183,77.9155,16251.0
2020-03-09 11:55:00,96.22,96.32,95.88,95.89,57949.0,77.8831,77.964,77.6079,77.616,57949.0
2020-03-09 12:00:00,95.88,95.88,95.31,95.54,27253.0,77.6079,77.6079,77.1465,77.3327,27253.0
2020-03-09 12:05:00,95.51,96.2,95.51,96.05,29269.0,77.3084,77.8669,77.3084,77.7455,29269.0
2020-03-09 12:10:00,96.11,96.33,95.98,95.99,13963.0,77.7941,77.9721,77.6888,77.6969,13963.0
2020-03-09 12:15:00,96.0,96.18,95.54,95.76,15282.0,77.705,77.8507,77.3327,77.5108,15282.0
2020-03-09 12:20:00,95.73,96.08,95.55,95.84,13281.0,77.4865,77.7698,77.3408,77.5755,13281.0
2020-03-09 12:25:00,95.95,96.02,95.56,95.65,36925.0,77.6646,77.7212,77.3489,77.4217,36925.0
2020-03-09 12:30:00,95.61,95.84,95.48,95.54,30441.0,77.3894,77.5755,77.2841,77.3327,30441.0
2020-03-09 12:35:00,95.52,95.62,95.3,95.54,24765.0,77.3165,77.3974,77.1384,77.3327,24765.0
2020-03-09 12:40:00,95.5,95.69,95.0,95.22,43964.0,77.3003,77.4541,76.8956,77.0737,43964.0
2020-03-09 12:45:00,95.26,95.36,94.86,94.94,20062.0,77.1061,77.187,76.7823,76.847,20062.0
2020-03-09 12:50:00,94.98,95.4,94.96,95.25,13602.0,76.8794,77.2194,76.8632,77.098,13602.0
2020-03-09 12:55:00,95.23,95.31,95.0,95.14,25024.0,77.0818,77.1465,76.8956,77.0089,25024.0
2020-03-09 13:00:00,95.1,95.33,94.86,94.86,29055.0,76.9765,77.1627,76.7823,76.7823,29055.0
2020-03-09 13:05:00,94.83,95.17,94.63,94.81,18964.0,76.758,77.0332,76.5961,76.7418,18964.0
2020-03-09 13:10:00,94.74,95.3,94.71,95.3,15968.0,76.6851,77.1384,76.6609,77.1384,15968.0
2020-03-09 13:15:00,95.27,95.27,94.85,94.93,13767.0,77.1141,77.1141,76.7742,76.8389,13767.0
2020-03-09 13:20:00,94.86,94.96,94.63,94.89,15174.0,76.7823,76.8632,76.5961,76.8066,15174.0
2020-03-09 13:25:00,94.91,94.95,94.61,94.64,18520.0,76.8228,76.8551,76.5799,76.6042,18520.0
2020-03-09 13:30:00,94.58,94.66,94.3,94.3,31837.0,76.5556,76.6204,76.329,76.329,31837.0
2020-03-09 13:35:00,94.27,94.38,93.98,93.98,31886.0,76.3047,76.3938,76.07,76.07,31886.0
2020-03-09 13:40:00,94.01,94.15,93.59,93.72,26111.0,76.0943,76.2076,75.7543,75.8595,26111.0
2020-03-09 13:45:00,93.7,94.11,93.63,93.95,24051.0,75.8433,76.1752,75.7867,76.0457,24051.0
2020-03-09 13:50:00,93.86,93.86,93.35,93.39,29190.0,75.9729,75.9729,75.56,75.5924,29190.0
2020-03-09 13:55:00,93.4,93.72,93.26,93.53,29938.0,75.6005,75.8595,75.4872,75.7057,29938.0
2020-03-09 14:00:00,93.57,93.77,92.94,92.94,45106.0,75.7381,75.9,75.2282,75.2282,45106.0
2020-03-09 14:05:00,92.98,93.37,92.86,93.1,22083.0,75.2606,75.5762,75.1634,75.3577,22083.0
2020-03-09 14:10:00,93.08,93.57,92.99,93.55,23266.0,75.3415,75.7381,75.2687,75.7219,23266.0
2020-03-09 14:15:00,93.59,94.12,93.59,93.91,30921.0,75.7543,76.1833,75.7543,76.0133,30921.0
2020-03-09 14:20:00,94.01,94.18,93.76,93.78,19691.0,76.0943,76.2319,75.8919,75.9081,19691.0
2020-03-09 14:25:00,93.76,93.76,93.21,93.22,84111.0,75.8919,75.8919,75.4467,75.4548,84111.0
2020-03-09 14:30:00,93.21,93.38,92.98,93.18,53105.0,75.4467,75.5843,75.2606,75.4224,53105.0
2020-03-09 14:35:00,93.16,93.69,93.0,93.6,69617.0,75.4063,75.8353,75.2767,75.7624,69617.0
2020-03-09 14:40:00,93.65,93.7,92.86,93.01,50950.0,75.8029,75.8433,75.1634,75.2848,50950.0
2020-03-09 14:45:00,93.01,93.56,92.85,93.15,36176.0,75.2848,75.73,75.1553,75.3982,36176.0
2020-03-09 14:50:00,93.2,93.95,93.2,93.78,47414.0,75.4386,76.0457,75.4386,75.9081,47414.0
2020-03-09 14:55:00,93.72,94.06,93.59,93.8,40102.0,75.8595,76.1347,75.7543,75.9243,40102.0
2020-03-09 15:00:00,93.82,94.42,93.46,94.16,44717.0,75.9405,76.4261,75.6491,76.2157,44717.0
2020-03-09 15:05:00,94.2,94.42,93.84,94.08,54033.0,76.2481,76.4261,75.9567,76.1509,54033.0
2020-03-09 15:10:00,94.01,94.01,93.67,93.82,112817.0,76.0943,76.0943,75.8191,75.9405,112817.0
2020-03-09 15:15:00,93.82,94.51,93.69,94.03,82173.0,75.9405,76.499,75.8353,76.1105,82173.0
2020-03-09 15:20:00,94.03,94.61,93.88,94.44,58056.0,76.1105,76.5799,75.989,76.4423,58056.0
2020-03-09 15:25:00,94.53,95.04,94.44,94.55,57332.0,76.5152,76.928,76.4423,76.5314,57332.0
2020-03-09 15:30:00,94.49,94.7,94.13,94.31,54614.0,76.4828,76.6528,76.1914,76.3371,54614.0
2020-03-09 15:35:00,94.31,95.7,94.31,95.7,74812.0,76.3371,77.4622,76.3371,77.4622,74812.0
2020-03-09 15:40:00,95.69,95.87,95.32,95.69,82803.0,77.4541,77.5998,77.1546,77.4541,82803.0
2020-03-09 15:45:00,95.65,96.02,94.93,95.6,211308.0,77.4217,77.7212,76.8389,77.3813,211308.0
2020-03-09 15:50:00,95.56,95.8,95.05,95.79,174350.0,77.3489,77.5431,76.9361,77.535,174350.0
2020-03-09 15:55:00,95.76,95.81,94.32,94.57,356005.0,77.5108,77.5512,76.3452,76.5475,356005.0
2020-03-10 09:30:00,95.64,96.49,95.13,96.36,189675.0,77.4136,78.1016,77.0008,77.9964,189675.0
2020-03-10 09:35:00,96.29,96.62,95.67,96.62,113969.0,77.9398,78.2069,77.4379,78.2069,113969.0
2020-03-10 09:40:00,96.59,96.61,95.54,95.7,94684.0,78.1826,78.1988,77.3327,77.4622,94684.0
2020-03-10 09:45:00,95.64,95.95,95.51,95.95,168410.0,77.4136,77.6646,77.3084,77.6646,168410.0
2020-03-10 09:50:00,95.9,95.93,95.71,95.85,96640.0,77.6241,77.6484,77.4703,77.5836,96640.0
2020-03-10 09:55:00,95.87,96.28,95.76,95.88,227226.0,77.5998,77.9317,77.5108,77.6079,227226.0
2020-03-10 10:00:00,95.89,96.31,95.71,96.2,88735.0,77.616,77.956,77.4703,77.8669,88735.0
2020-03-10 10:05:00,96.18,96.38,96.0,96.32,88529.0,77.8507,78.0126,77.705,77.964,88529.0
2020-03-10 10:10:00,96.31,96.52,96.19,96.44,41427.0,77.956,78.1259,77.8588,78.0612,41427.0
2020-03-10 10:15:00,96.48,96.54,95.94,96.14,49235.0,78.0936,78.1421,77.6565,77.8183,49235.0
2020-03-10 10:20:00,96.16,96.31,95.73,95.82,17328.0,77.8345,77.956,77.4865,77.5593,17328.0
2020-03-10 10:25:00,95.81,95.84,94.79,94.79,52100.0,77.5512,77.5755,76.7256,76.7256,52100.0
2020-03-10 10:30:00,94.76,94.77,94.11,94.22,41252.0,76.7013,76.7094,76.1752,76.2642,41252.0
2020-03-10 10:35:00,94.19,94.46,94.02,94.29,33515.0,76.24,76.4585,76.1024,76.3209,33515.0
2020-03-10 10:40:00,94.32,94.51,93.99,94.47,46840.0,76.3452,76.499,76.0781,76.4666,46840.0
2020-03-10 10:45:00,94.4,94.54,94.16,94.26,23357.0,76.4099,76.5233,76.2157,76.2966,23357.0
2020-03-10 10:50:00,94.23,94.37,93.81,93.81,20948.0,76.2723,76.3857,75.9324,75.9324,20948.0
2020-03-10 10:55:00,93.85,94.44,93.85,94.04,24623.0,75.9648,76.4423,75.9648,76.1185,24623.0
2020-03-10 11:00:00,94.07,94.25,93.78,94.14,31963.0,76.1428,76.2885,75.9081,76.1995,31963.0
2020-03-10 11:05:00,94.11,94.53,94.05,94.48,27646.0,76.1752,76.5152,76.1266,76.4747,27646.0
2020-03-10 11:10:00,94.54,94.54,93.88,94.02,32971.0,76.5233,76.5233,75.989,76.1024,32971.0
2020-03-10 11:15:00,94.02,94.29,93.64,93.78,39401.0,76.1024,76.3209,75.7948,75.9081,39401.0
2020-03-10 11:20:00,93.8,93.89,92.93,92.96,73198.0,75.9243,75.9971,75.2201,75.2444,73198.0
2020-03-10 11:25:00,92.95,93.06,92.38,92.38,55629.0,75.2363,75.3253,74.7749,74.7749,55629.0
2020-03-10 11:30:00,92.45,92.7,92.26,92.43,50013.0,74.8316,75.0339,74.6778,74.8154,50013.0
2020-03-10 11:35:00,92.42,92.76,92.26,92.66,40222.0,74.8073,75.0825,74.6778,75.0015,40222.0
2020-03-10 11:40:00,92.72,93.23,92.46,93.23,37253.0,75.0501,75.4629,74.8397,75.4629,37253.0
2020-03-10 11:45:00,93.25,93.6,93.15,93.42,94192.0,75.4791,75.7624,75.3982,75.6167,94192.0
2020-03-10 11:50:00,93.42,93.55,92.58,92.77,27599.0,75.6167,75.7219,74.9368,75.0906,27599.0
2020-03-10 11:55:00,92.77,92.96,92.38,92.75,27877.0,75.0906,75.2444,74.7749,75.0744,27877.0
2020-03-10 12:00:00,92.77,93.67,92.77,93.08,38595.0,75.0906,75.8191,75.0906,75.3415,38595.0
2020-03-10 12:05:00,93.08,93.26,92.94,93.11,27060.0,75.3415,75.4872,75.2282,75.3658,27060.0
2020-03-10 12:10:00,93.12,94.04,93.12,93.93,23219.0,75.3739,76.1185,75.3739,76.0295,23219.0
2020-03-10 12:15:00,93.87,94.15,93.71,93.96,20578.0,75.9809,76.2076,75.8514,76.0538,20578.0
2020-03-10 12:20:00,93.91,93.91,93.49,93.78,22821.0,76.0133,76.0133,75.6734,75.9081,22821.0
2020-03-10 12:25:00,93.79,93.87,93.22,93.26,26230.0,75.9162,75.9809,75.4548,75.4872,26230.0
2020-03-10 12:30:00,93.23,93.24,92.52,92.65,50427.0,75.4629,75.471,74.8882,74.9934,50427.0
2020-03-10 12:35:00,92.64,92.94,92.37,92.86,28041.0,74.9854,75.2282,74.7668,75.1634,28041.0
2020-03-10 12:40:00,92.85,93.21,92.52,93.21,26602.0,75.1553,75.4467,74.8882,75.4467,26602.0
2020-03-10 12:45:00,93.11,93.38,92.94,93.21,24233.0,75.3658,75.5843,75.2282,75.4467,24233.0
2020-03-10 12:50:00,93.21,93.78,93.03,93.67,18590.0,75.4467,75.9081,75.301,75.8191,18590.0
2020-03-10 12:55:00,93.7,93.83,93.46,93.51,16943.0,75.8433,75.9486,75.6491,75.6896,16943.0
2020-03-10 13:00:00,93.51,93.51,92.94,93.05,23024.0,75.6896,75.6896,75.2282,75.3172,23024.0
2020-03-10 13:05:00,93.14,93.72,92.86,93.71,28455.0,75.3901,75.8595,75.1634,75.8514,28455.0
2020-03-10 13:10:00,93.77,93.81,93.4,93.81,19790.0,75.9,75.9324,75.6005,75.9324,19790.0
2020-03-10 13:15:00,93.74,93.92,93.51,93.77,22194.0,75.8757,76.0214,75.6896,75.9,22194.0
2020-03-10 13:20:00,93.82,94.17,93.79,93.84,22334.0,75.9405,76.2238,75.9162,75.9567,22334.0
2020-03-10 13:25:00,93.87,93.87,93.3,93.41,23261.0,75.9809,75.9809,75.5196,75.6086,23261.0
2020-03-10 13:30:00,93.36,93.5,92.88,93.29,31630.0,75.5681,75.6815,75.1796,75.5115,31630.0
2020-03-10 13:35:00,93.16,93.23,92.73,92.95,30823.0,75.4063,75.4629,75.0582,75.2363,30823.0
2020-03-10 13:40:00,93.04,93.12,92.53,92.67,30016.0,75.3091,75.3739,74.8963,75.0096,30016.0
2020-03-10 13:45:00,92.64,92.65,91.9,91.97,60136.0,74.9854,74.9934,74.3864,74.443,60136.0
2020-03-10 13:50:00,91.97,92.18,91.65,91.73,32976.0,74.443,74.613,74.184,74.2488,32976.0
2020-03-10 13:55:00,91.73,91.87,91.41,91.76,31702.0,74.2488,74.3621,73.9898,74.2731,31702.0
2020-03-10 14:00:00,91.82,91.88,91.47,91.78,20358.0,74.3216,74.3702,74.0383,74.2892,20358.0
2020-03-10 14:05:00,91.76,92.26,91.61,92.23,33357.0,74.2731,74.6778,74.1516,74.6535,33357.0
2020-03-10 14:10:00,92.18,92.61,92.11,92.6,24989.0,74.613,74.9611,74.5564,74.953,24989.0
2020-03-10 14:15:00,92.55,92.69,92.33,92.45,37484.0,74.9125,75.0258,74.7344,74.8316,37484.0
2020-03-10 14:20:00,92.5,92.56,91.78,91.83,42031.0,74.872,74.9206,74.2892,74.3297,42031.0
2020-03-10 14:25:00,91.84,92.39,91.81,92.28,28153.0,74.3378,74.783,74.3135,74.694,28153.0
2020-03-10 14:30:00,92.31,92.62,92.11,92.55,25293.0,74.7182,74.9692,74.5564,74.9125,25293.0
2020-03-10 14:35:00,92.54,92.67,92.3,92.34,20327.0,74.9044,75.0096,74.7101,74.7425,20327.0
2020-03-10 14:40:00,92.34,93.14,92.3,93.04,28433.0,74.7425,75.3901,74.7101,75.3091,28433.0
2020-03-10 14:45:00,92.97,93.56,92.86,93.48,22805.0,75.2525,75.73,75.1634,75.6653,22805.0
2020-03-10 14:50:00,93.44,93.44,92.99,93.28,27614.0,75.6329,75.6329,75.2687,75.5034,27614.0
2020-03-10 14:55:00,93.29,93.49,92.73,92.95,25783.0,75.5115,75.6734,75.0582,75.2363,25783.0
2020-03-10 15:00:00,92.99,93.54,92.87,93.45,39980.0,75.2687,75.7138,75.1715,75.641,39980.0
2020-03-10 15:05:00,93.48,93.78,93.48,93.55,27799.0,75.6653,75.9081,75.6653,75.7219,27799.0
2020-03-10 15:10:00,93.58,93.97,93.51,93.89,23183.0,75.7462,76.0619,75.6896,75.9971,23183.0
2020-03-10 15:15:00,93.89,94.68,93.64,94.58,41914.0,75.9971,76.6366,75.7948,76.5556,41914.0
2020-03-10 15:20:00,94.58,94.89,94.26,94.61,62271.0,76.5556,76.8066,76.2966,76.5799,62271.0
2020-03-10 15:25:00,94.59,94.59,93.98,94.03,43570.0,76.5637,76.5637,76.07,76.1105,43570.0
2020-03-10 15:30:00,94.0,94.29,93.46,93.75,50900.0,76.0862,76.3209,75.6491,75.8838,50900.0
2020-03-10 15:35:00,93.7,94.39,93.6,94.35,43072.0,75.8433,76.4018,75.7624,76.3695,43072.0
2020-03-10 15:40:00,94.33,94.55,94.07,94.07,48800.0,76.3533,76.5314,76.1428,76.1428,48800.0
2020-03-10 15:45:00,94.09,94.72,94.09,94.64,72264.0,76.159,76.669,76.159,76.6042,72264.0
2020-03-10 15:50:00,94.61,95.02,94.53,95.0,172162.0,76.5799,76.9118,76.5152,76.8956,172162.0
2020-03-10 15:55:00,95.0,95.14,94.42,95.05,428116.0,76.8956,77.0089,76.4261,76.9361,428116.0
2020-03-11 09:30:00,92.89,93.17,92.11,92.56,124012.0,75.1877,75.4143,74.5564,74.9206,124012.0
2020-03-11 09:35:00,92.52,92.6,91.82,91.83,51867.0,74.8882,74.953,74.3216,74.3297,51867.0
2020-03-11 09:40:00,91.79,92.11,91.53,91.81,86628.0,74.2973,74.5564,74.0869,74.3135,86628.0
2020-03-11 09:45:00,91.82,92.03,91.63,91.84,78228.0,74.3216,74.4916,74.1678,74.3378,78228.0
2020-03-11 09:50:00,91.77,92.14,91.57,92.14,54607.0,74.2811,74.5806,74.1193,74.5806,54607.0
2020-03-11 09:55:00,92.11,92.68,92.11,92.6,66743.0,74.5564,75.0177,74.5564,74.953,66743.0
2020-03-11 10:00:00,92.62,92.76,92.42,92.55,34007.0,74.9692,75.0825,74.8073,74.9125,34007.0
2020-03-11 10:05:00,92.54,92.87,92.44,92.87,42784.0,74.9044,75.1715,74.8235,75.1715,42784.0
2020-03-11 10:10:00,92.88,93.06,92.64,93.03,57450.0,75.1796,75.3253,74.9854,75.301,57450.0
2020-03-11 10:15:00,93.03,93.08,92.71,92.89,35860.0,75.301,75.3415,75.042,75.1877,35860.0
2020-03-11 10:20:00,92.86,92.93,92.67,92.77,42100.0,75.1634,75.2201,75.0096,75.0906,42100.0
2020-03-11 10:25:00,92.77,92.86,92.24,92.25,65940.0,75.0906,75.1634,74.6616,74.6697,65940.0
2020-03-11 10:30:00,92.26,92.83,92.11,92.8,39153.0,74.6778,75.1391,74.5564,75.1149,39153.0
2020-03-11 10:35:00,92.74,92.74,92.35,92.45,19728.0,75.0663,75.0663,74.7506,74.8316,19728.0
2020-03-11 10:40:00,92.46,92.51,92.14,92.36,58012.0,74.8397,74.8801,74.5806,74.7587,58012.0
2020-03-11 10:45:00,92.37,92.77,92.18,92.26,49839.0,74.7668,75.0906,74.613,74.6778,49839.0
2020-03-11 10:50:00,92.23,92.32,92.1,92.25,36600.0,74.6535,74.7263,74.5483,74.6697,36600.0
2020-03-11 10:55:00,92.26,92.38,92.05,92.24,59986.0,74.6778,74.7749,74.5078,74.6616,59986.0
2020-03-11 11:00:00,92.27,92.66,92.09,92.09,33954.0,74.6859,75.0015,74.5402,74.5402,33954.0
2020-03-11 11:05:00,92.17,92.21,91.73,92.11,51678.0,74.6049,74.6373,74.2488,74.5564,51678.0
2020-03-11 11:10:00,92.13,92.43,91.88,92.19,43659.0,74.5725,74.8154,74.3702,74.6211,43659.0
2020-03-11 11:15:00,92.16,92.21,91.76,91.77,40340.0,74.5968,74.6373,74.2731,74.2811,40340.0
2020-03-11 11:20:00,91.81,91.91,91.48,91.48,45582.0,74.3135,74.3945,74.0464,74.0464,45582.0
2020-03-11 11:25:00,91.51,91.68,91.43,91.47,28830.0,74.0707,74.2083,74.0059,74.0383,28830.0
2020-03-11 11:30:00,91.44,91.93,91.34,91.91,37971.0,74.014,74.4107,73.9331,74.3945,37971.0
2020-03-11 11:35:00,91.85,92.07,91.49,92.06,66564.0,74.3459,74.524,74.0545,74.5159,66564.0
2020-03-11 11:40:00,92.03,92.15,91.64,91.68,37447.0,74.4916,74.5887,74.1759,74.2083,37447.0
2020-03-11 11:45:00,91.69,91.81,91.36,91.69,33424.0,74.2164,74.3135,73.9493,74.2164,33424.0
2020-03-11 11:50:00,91.72,91.83,91.16,91.42,37409.0,74.2407,74.3297,73.7874,73.9979,37409.0
2020-03-11 11:55:00,91.47,91.79,91.32,91.7,37034.0,74.0383,74.2973,73.9169,74.2245,37034.0
2020-03-11 12:00:00,91.69,91.73,91.22,91.72,28657.0,74.2164,74.2488,73.836,74.2407,28657.0
2020-03-11 12:05:00,91.73,91.83,91.44,91.82,52203.0,74.2488,74.3297,74.014,74.3216,52203.0
2020-03-11 12:10:00,91.82,92.26,91.71,92.21,45679.0,74.3216,74.6778,74.2326,74.6373,45679.0
2020-03-11 12:15:00,92.18,92.32,92.17,92.29,30982.0,74.613,74.7263,74.6049,74.7021,30982.0
2020-03-11 12:20:00,92.3,92.46,91.89,91.97,30410.0,74.7101,74.8397,74.3783,74.443,30410.0
2020-03-11 12:25:00,91.94,91.94,91.27,91.27,27150.0,74.4188,74.4188,73.8764,73.8764,27150.0
2020-03-11 12:30:00,91.22,91.4,90.91,91.08,49609.0,73.836,73.9817,73.585,73.7226,49609.0
2020-03-11 12:35:00,91.07,91.25,90.89,90.96,32819.0,73.7146,73.8602,73.5689,73.6255,32819.0
2020-03-11 12:40:00,90.93,91.03,90.5,90.56,46610.0,73.6012,73.6822,73.2532,73.3017,46610.0
2020-03-11 12:45:00,90.59,90.68,90.25,90.43,50088.0,73.326,73.3989,73.0508,73.1965,50088.0
2020-03-11 12:50:00,90.51,91.0,90.47,90.67,31886.0,73.2613,73.6579,73.2289,73.3908,31886.0
2020-03-11 12:55:00,90.63,90.95,90.43,90.94,38949.0,73.3584,73.6174,73.1965,73.6093,38949.0
2020-03-11 13:00:00,90.91,90.91,90.27,90.33,27793.0,73.585,73.585,73.067,73.1156,27793.0
2020-03-11 13:05:00,90.3,90.5,90.12,90.17,40189.0,73.0913,73.2532,72.9456,72.9861,40189.0
2020-03-11 13:10:00,90.18,90.58,90.09,90.43,39027.0,72.9942,73.3179,72.9213,73.1965,39027.0
2020-03-11 13:15:00,90.46,90.76,90.43,90.66,26999.0,73.2208,73.4636,73.1965,73.3827,26999.0
2020-03-11 13:20:00,90.63,90.88,90.59,90.67,28570.0,73.3584,73.5608,73.326,73.3908,28570.0
2020-03-11 13:25:00,90.67,91.12,90.63,91.05,31566.0,73.3908,73.755,73.3584,73.6984,31566.0
2020-03-11 13:30:00,91.06,91.24,90.93,91.05,29247.0,73.7065,73.8522,73.6012,73.6984,29247.0
2020-03-11 13:35:00,91.04,91.08,90.77,90.97,33671.0,73.6903,73.7226,73.4717,73.6336,33671.0
2020-03-11 13:40:00,90.94,90.97,90.69,90.7,23249.0,73.6093,73.6336,73.407,73.4151,23249.0
2020-03-11 13:45:00,90.64,91.42,90.62,91.26,35315.0,73.3665,73.9979,73.3503,73.8683,35315.0
2020-03-11 13:50:00,91.25,91.25,90.74,90.85,34422.0,73.8602,73.8602,73.4474,73.5365,34422.0
2020-03-11 13:55:00,90.89,91.27,90.87,91.17,43859.0,73.5689,73.8764,73.5527,73.7955,43859.0
2020-03-11 14:00:00,91.19,91.27,90.76,90.79,27273.0,73.8117,73.8764,73.4636,73.4879,27273.0
2020-03-11 14:05:00,90.79,91.18,90.72,90.79,41074.0,73.4879,73.8036,73.4313,73.4879,41074.0
2020-03-11 14:10:00,90.77,90.86,90.67,90.7,23191.0,73.4717,73.5446,73.3908,73.4151,23191.0
2020-03-11 14:15:00,90.68,90.94,90.56,90.56,26117.0,73.3989,73.6093,73.3017,73.3017,26117.0
2020-03-11 14:20:00,90.57,90.67,90.46,90.59,31703.0,73.3098,73.3908,73.2208,73.326,31703.0
2020-03-11 14:25:00,90.6,90.78,90.48,90.51,36103.0,73.3341,73.4798,73.237,73.2613,36103.0
2020-03-11 14:30:00,90.53,90.89,90.46,90.55,63540.0,73.2775,73.5689,73.2208,73.2936,63540.0
2020-03-11 14:35:00,90.57,90.98,90.5,90.82,38153.0,73.3098,73.6417,73.2532,73.5122,38153.0
2020-03-11 14:40:00,90.82,91.23,90.8,90.8,50202.0,73.5122,73.8441,73.496,73.496,50202.0
2020-03-11 14:45:00,90.88,91.23,90.75,90.75,28745.0,73.5608,73.8441,73.4555,73.4555,28745.0
2020-03-11 14:50:00,90.77,91.05,90.53,90.7,36494.0,73.4717,73.6984,73.2775,73.4151,36494.0
2020-03-11 14:55:00,90.7,90.88,90.5,90.51,37802.0,73.4151,73.5608,73.2532,73.2613,37802.0
2020-03-11 15:00:00,90.49,90.7,90.13,90.14,41372.0,73.2451,73.4151,72.9537,72.9618,41372.0
2020-03-11 15:05:00,90.14,90.21,89.83,89.89,133604.0,72.9618,73.0184,72.7109,72.7594,133604.0
2020-03-11 15:10:00,89.9,90.19,89.81,89.94,59778.0,72.7675,73.0023,72.6947,72.7999,59778.0
2020-03-11 15:15:00,89.94,90.51,89.87,90.31,93132.0,72.7999,73.2613,72.7432,73.0994,93132.0
2020-03-11 15:20:00,90.31,90.41,89.79,89.79,77194.0,73.0994,73.1803,72.6785,72.6785,77194.0
2020-03-11 15:25:00,89.85,90.56,89.85,90.48,91477.0,72.727,73.3017,72.727,73.237,91477.0
2020-03-11 15:30:00,90.43,91.15,90.29,90.99,124659.0,73.1965,73.7793,73.0832,73.6498,124659.0
2020-03-11 15:35:00,90.91,91.37,90.74,91.1,114609.0,73.585,73.9574,73.4474,73.7388,114609.0
2020-03-11 15:40:00,91.18,91.56,90.85,91.01,128103.0,73.8036,74.1112,73.5365,73.666,128103.0
2020-03-11 15:45:00,91.03,91.44,90.76,91.02,97982.0,73.6822,74.014,73.4636,73.6741,97982.0
2020-03-11 15:50:00,91.01,91.57,90.44,91.13,226181.0,73.666,74.1193,73.2046,73.7631,226181.0
2020-03-11 15:55:00,91.14,91.44,90.84,90.96,174979.0,73.7712,74.014,73.5284,73.6255,174979.0
2020-03-12 09:30:00,85.51,85.82,82.65,82.65,370678.0,69.2141,69.4651,66.8992,66.8992,370678.0
2020-03-12 09:35:00,82.77,82.89,82.22,82.53,19470.0,66.9963,67.0934,66.5511,66.802,19470.0
2020-03-12 09:40:00,82.53,82.53,82.53,82.53,0.0,66.802,66.802,66.802,66.802,0.0
2020-03-12 09:45:00,82.53,82.53,82.53,82.53,0.0,66.802,66.802,66.802,66.802,0.0
2020-03-12 09:50:00,82.53,82.53,82.53,82.53,0.0,66.802,66.802,66.802,66.802,0.0
2020-03-12 09:55:00,80.0,82.63,76.0,82.57,312168.0,64.7542,66.883,61.5165,66.8344,312168.0
2020-03-12 10:00:00,82.45,82.94,81.2,81.47,126521.0,66.7373,67.1339,65.7255,65.944,126521.0
2020-03-12 10:05:00,81.45,81.79,80.53,81.14,75180.0,65.9279,66.2031,65.1832,65.6769,75180.0
2020-03-12 10:10:00,81.3,82.62,81.1,82.62,66640.0,65.8064,66.8749,65.6446,66.8749,66640.0
2020-03-12 10:15:00,82.62,83.09,82.59,83.0,96226.0,66.8749,67.2553,66.8506,67.1825,96226.0
2020-03-12 10:20:00,83.02,84.45,83.01,84.45,64386.0,67.1987,68.3561,67.1906,68.3561,64386.0
2020-03-12 10:25:00,84.43,85.53,84.41,85.43,71136.0,68.34,69.2303,68.3238,69.1494,71136.0
2020-03-12 10:30:00,85.55,86.36,85.41,86.17,96048.0,69.2465,69.9021,69.1332,69.7484,96048.0
2020-03-12 10:35:00,86.17,86.27,85.6,85.75,74832.0,69.7484,69.8293,69.287,69.4084,74832.0
2020-03-12 10:40:00,85.66,86.02,85.0,85.07,60844.0,69.3355,69.6269,68.8013,68.858,60844.0
2020-03-12 10:45:00,85.12,85.62,84.95,85.51,51767.0,68.8985,69.3032,68.7609,69.2141,51767.0
2020-03-12 10:50:00,85.53,85.85,85.16,85.84,62594.0,69.2303,69.4893,68.9308,69.4812,62594.0
2020-03-12 10:55:00,85.87,85.99,85.68,85.84,47945.0,69.5055,69.6027,69.3517,69.4812,47945.0
2020-03-12 11:00:00,85.84,85.87,85.07,85.15,35882.0,69.4812,69.5055,68.858,68.9227,35882.0
2020-03-12 11:05:00,85.15,85.15,84.51,84.61,83259.0,68.9227,68.9227,68.4047,68.4856,83259.0
2020-03-12 11:10:00,84.59,84.59,84.03,84.17,31297.0,68.4695,68.4695,68.0162,68.1295,31297.0
2020-03-12 11:15:00,84.15,84.51,83.83,83.94,62668.0,68.1133,68.4047,67.8543,67.9433,62668.0
2020-03-12 11:20:00,83.96,84.1,83.76,84.1,45034.0,67.9595,68.0728,67.7976,68.0728,45034.0
2020-03-12 11:25:00,84.08,84.36,84.02,84.29,64657.0,68.0567,68.2833,68.0081,68.2266,64657.0
2020-03-12 11:30:00,84.31,84.7,84.27,84.45,75048.0,68.2428,68.5585,68.2104,68.3561,75048.0
2020-03-12 11:35:00,84.48,84.71,84.41,84.58,76946.0,68.3804,68.5666,68.3238,68.4614,76946.0
2020-03-12 11:40:00,84.55,84.87,84.55,84.86,73518.0,68.4371,68.6961,68.4371,68.688,73518.0
2020-03-12 11:45:00,84.85,84.9,84.31,84.31,63981.0,68.6799,68.7204,68.2428,68.2428,63981.0
2020-03-12 11:50:00,84.29,84.29,83.18,83.45,44068.0,68.2266,68.2266,67.3282,67.5467,44068.0
2020-03-12 11:55:00,83.45,84.11,83.4,83.69,47292.0,67.5467,68.0809,67.5062,67.741,47292.0
2020-03-12 12:00:00,83.71,83.75,83.25,83.3,54266.0,67.7572,67.7895,67.3848,67.4253,54266.0
2020-03-12 12:05:00,83.25,83.5,82.93,82.93,40894.0,67.3848,67.5872,67.1258,67.1258,40894.0
2020-03-12 12:10:00,82.95,83.08,82.7,82.95,40448.0,67.142,67.2472,66.9396,67.142,40448.0
2020-03-12 12:15:00,82.92,83.24,82.56,82.72,29560.0,67.1177,67.3767,66.8263,66.9558,29560.0
2020-03-12 12:20:00,82.73,83.37,82.69,83.23,41497.0,66.9639,67.482,66.9315,67.3686,41497.0
2020-03-12 12:25:00,83.23,83.36,82.86,82.87,43925.0,67.3686,67.4739,67.0692,67.0772,43925.0
2020-03-12 12:30:00,82.84,82.84,82.07,82.16,32867.0,67.053,67.053,66.4297,66.5026,32867.0
2020-03-12 12:35:00,82.07,82.39,82.0,82.29,40473.0,66.4297,66.6887,66.373,66.6078,40473.0
2020-03-12 12:40:00,82.22,82.22,81.35,81.52,43377.0,66.5511,66.5511,65.8469,65.9845,43377.0
2020-03-12 12:45:00,81.52,81.92,81.48,81.58,41412.0,65.9845,66.3083,65.9521,66.0331,41412.0
2020-03-12 12:50:00,81.59,84.18,81.59,84.07,41621.0,66.0412,68.1376,66.0412,68.0486,41621.0
2020-03-12 12:55:00,84.0,85.2,83.75,84.93,50995.0,67.9919,68.9632,67.7895,68.7447,50995.0
2020-03-12 13:00:00,84.9,85.94,84.08,85.94,51599.0,68.7204,69.5622,68.0567,69.5622,51599.0
2020-03-12 13:05:00,85.84,86.03,85.2,86.03,57327.0,69.4812,69.635,68.9632,69.635,57327.0
2020-03-12 13:10:00,86.09,86.13,84.66,84.92,46526.0,69.6836,69.716,68.5261,68.7366,46526.0
2020-03-12 13:15:00,84.93,84.93,83.51,83.86,41248.0,68.7447,68.7447,67.5953,67.8786,41248.0
2020-03-12 13:20:00,83.81,84.11,83.31,83.57,50827.0,67.8381,68.0809,67.4334,67.6438,50827.0
2020-03-12 13:25:00,83.55,83.61,83.0,83.23,52108.0,67.6277,67.6762,67.1825,67.3686,52108.0
2020-03-12 13:30:00,83.21,83.63,82.81,82.86,43890.0,67.3525,67.6924,67.0287,67.0692,43890.0
2020-03-12 13:35:00,82.9,82.9,81.55,81.7,52194.0,67.1015,67.1015,66.0088,66.1302,52194.0
2020-03-12 13:40:00,81.66,82.35,81.54,82.23,32838.0,66.0978,66.6563,66.0007,66.5592,32838.0
2020-03-12 13:45:00,82.22,83.12,82.16,82.98,47251.0,66.5511,67.2796,66.5026,67.1663,47251.0
2020-03-12 13:50:00,82.92,83.46,82.7,82.81,66504.0,67.1177,67.5548,66.9396,67.0287,66504.0
2020-03-12 13:55:00,82.81,83.48,82.75,83.48,39350.0,67.0287,67.571,66.9801,67.571,39350.0
2020-03-12 14:00:00,83.43,83.69,82.51,82.97,51431.0,67.5305,67.741,66.7859,67.1582,51431.0
2020-03-12 14:05:00,83.04,83.27,82.85,83.18,40506.0,67.2148,67.401,67.0611,67.3282,40506.0
2020-03-12 14:10:00,83.19,83.24,82.25,82.64,31691.0,67.3363,67.3767,66.5754,66.8911,31691.0
2020-03-12 14:15:00,82.49,82.69,82.37,82.44,29011.0,66.7697,66.9315,66.6725,66.7292,29011.0
2020-03-12 14:20:00,82.48,82.62,81.76,81.8,56436.0,66.7616,66.8749,66.1788,66.2112,56436.0
2020-03-12 14:25:00,81.8,82.47,81.76,82.24,56107.0,66.2112,66.7535,66.1788,66.5673,56107.0
2020-03-12 14:30:00,82.23,82.39,82.03,82.09,63586.0,66.5592,66.6887,66.3973,66.4459,63586.0
2020-03-12 14:35:00,82.1,82.3,81.93,82.17,61188.0,66.454,66.6159,66.3164,66.5106,61188.0
2020-03-12 14:40:00,82.18,82.36,81.97,82.1,48926.0,66.5187,66.6644,66.3488,66.454,48926.0
2020-03-12 14:45:00,82.15,82.8,81.94,82.8,57468.0,66.4945,67.0206,66.3245,67.0206,57468.0
2020-03-12 14:50:00,82.81,82.97,82.08,82.08,61495.0,67.0287,67.1582,66.4378,66.4378,61495.0
2020-03-12 14:55:00,82.07,82.07,80.49,80.68,119024.0,66.4297,66.4297,65.1508,65.3046,119024.0
2020-03-12 15:00:00,80.68,80.9,80.26,80.48,96679.0,65.3046,65.4827,64.9646,65.1427,96679.0
2020-03-12 15:05:00,80.49,81.38,80.28,81.08,82022.0,65.1508,65.8712,64.9808,65.6284,82022.0
2020-03-12 15:10:00,81.08,81.89,80.93,80.95,65947.0,65.6284,66.284,65.507,65.5231,65947.0
2020-03-12 15:15:00,80.95,80.95,80.11,80.38,74700.0,65.5231,65.5231,64.8432,65.0618,74700.0
2020-03-12 15:20:00,80.39,80.63,80.15,80.34,57538.0,65.0699,65.2641,64.8756,65.0294,57538.0
2020-03-12 15:25:00,80.33,80.68,80.28,80.42,47898.0,65.0213,65.3046,64.9808,65.0941,47898.0
2020-03-12 15:30:00,80.43,81.01,80.37,80.37,95170.0,65.1022,65.5717,65.0537,65.0537,95170.0
2020-03-12 15:35:00,80.36,80.8,80.27,80.77,101773.0,65.0456,65.4017,64.9727,65.3774,101773.0
2020-03-12 15:40:00,80.78,81.69,80.66,81.01,162864.0,65.3855,66.1221,65.2884,65.5717,162864.0
2020-03-12 15:45:00,81.02,81.66,80.76,81.55,116481.0,65.5798,66.0978,65.3694,66.0088,116481.0
2020-03-12 15:50:00,81.59,82.67,81.57,82.19,239985.0,66.0412,66.9154,66.025,66.5268,239985.0
2020-03-12 15:55:00,82.17,82.17,80.26,80.5,408887.0,66.5106,66.5106,64.9646,65.1589,408887.0
2020-03-13 09:30:00,85.01,85.42,84.62,84.89,204146.0,68.8094,69.1413,68.4937,68.7123,204146.0
2020-03-13 09:35:00,84.96,85.58,84.81,84.81,108873.0,68.7689,69.2708,68.6475,68.6475,108873.0
2020-03-13 09:40:00,84.83,84.93,83.85,84.05,98627.0,68.6637,68.7447,67.8705,68.0324,98627.0
2020-03-13 09:45:00,84.08,84.84,84.01,84.68,71247.0,68.0567,68.6718,68.0,68.5423,71247.0
2020-03-13 09:50:00,84.72,84.72,83.11,83.11,62325.0,68.5747,68.5747,67.2715,67.2715,62325.0
2020-03-13 09:55:00,83.22,83.22,82.27,82.74,49380.0,67.3605,67.3605,66.5916,66.972,49380.0
2020-03-13 10:00:00,82.73,83.08,82.41,82.99,52199.0,66.9639,67.2472,66.7049,67.1744,52199.0
2020-03-13 10:05:00,82.93,82.96,82.23,82.37,41852.0,67.1258,67.1501,66.5592,66.6725,41852.0
2020-03-13 10:10:00,82.36,82.97,82.31,82.81,31532.0,66.6644,67.1582,66.624,67.0287,31532.0
2020-03-13 10:15:00,82.74,83.42,82.55,83.38,85758.0,66.972,67.5224,66.8182,67.4901,85758.0
2020-03-13 10:20:00,83.39,84.0,83.39,83.67,39004.0,67.4981,67.9919,67.4981,67.7248,39004.0
2020-03-13 10:25:00,83.61,83.64,83.05,83.17,61499.0,67.6762,67.7005,67.2229,67.3201,61499.0
2020-03-13 10:30:00,83.27,83.49,82.99,83.11,62124.0,67.401,67.5791,67.1744,67.2715,62124.0
2020-03-13 10:35:00,83.12,83.3,82.62,82.84,66366.0,67.2796,67.4253,66.8749,67.053,66366.0
2020-03-13 10:40:00,82.85,82.86,82.54,82.63,38574.0,67.0611,67.0692,66.8101,66.883,38574.0
2020-03-13 10:45:00,82.63,82.76,82.39,82.45,53861.0,66.883,66.9882,66.6887,66.7373,53861.0
2020-03-13 10:50:00,82.45,82.64,82.31,82.37,36312.0,66.7373,66.8911,66.624,66.6725,36312.0
2020-03-13 10:55:00,82.37,82.39,81.37,81.56,70418.0,66.6725,66.6887,65.8631,66.0169,70418.0
2020-03-13 11:00:00,81.54,82.4,81.45,82.27,33542.0,66.0007,66.6968,65.9279,66.5916,33542.0
2020-03-13 11:05:00,82.2,82.21,81.73,82.13,32285.0,66.5349,66.543,66.1545,66.4783,32285.0
2020-03-13 11:10:00,82.11,82.37,81.67,82.03,36176.0,66.4621,66.6725,66.1059,66.3973,36176.0
2020-03-13 11:15:00,82.09,82.14,81.65,81.94,23415.0,66.4459,66.4864,66.0897,66.3245,23415.0
2020-03-13 11:20:00,81.94,82.22,81.75,81.81,51038.0,66.3245,66.5511,66.1707,66.2193,51038.0
2020-03-13 11:25:00,81.87,81.97,81.04,81.04,44716.0,66.2678,66.3488,65.596,65.596,44716.0
2020-03-13 11:30:00,81.04,81.23,80.68,80.68,57639.0,65.596,65.7498,65.3046,65.3046,57639.0
2020-03-13 11:35:00,80.62,80.94,80.57,80.9,34000.0,65.256,65.5151,65.2156,65.4827,34000.0
2020-03-13 11:40:00,80.87,80.9,80.02,80.02,64079.0,65.4584,65.4827,64.7704,64.7704,64079.0
2020-03-13 11:45:00,80.04,80.28,80.0,80.06,41257.0,64.7866,64.9808,64.7542,64.8028,41257.0
2020-03-13 11:50:00,80.05,80.5,80.0,80.47,56626.0,64.7947,65.1589,64.7542,65.1346,56626.0
2020-03-13 11:55:00,80.49,81.29,80.46,81.16,48045.0,65.1508,65.7984,65.1265,65.6931,48045.0
2020-03-13 12:00:00,81.2,81.31,80.34,80.54,31971.0,65.7255,65.8145,65.0294,65.1913,31971.0
2020-03-13 12:05:00,80.58,80.92,80.26,80.82,45373.0,65.2237,65.4989,64.9646,65.4179,45373.0
2020-03-13 12:10:00,80.81,81.69,80.65,81.28,41965.0,65.4098,66.1221,65.2803,65.7903,41965.0
2020-03-13 12:15:00,81.29,81.47,81.09,81.16,19128.0,65.7984,65.944,65.6365,65.6931,19128.0
2020-03-13 12:20:00,81.2,81.36,80.68,80.68,27866.0,65.7255,65.855,65.3046,65.3046,27866.0
2020-03-13 12:25:00,80.73,80.81,80.57,80.61,20129.0,65.3451,65.4098,65.2156,65.2479,20129.0
2020-03-13 12:30:00,80.58,82.04,80.56,81.83,37160.0,65.2237,66.4054,65.2075,66.2354,37160.0
2020-03-13 12:35:00,81.79,81.82,81.22,81.82,27250.0,66.2031,66.2273,65.7417,66.2273,27250.0
2020-03-13 12:40:00,81.76,82.49,81.76,82.48,39332.0,66.1788,66.7697,66.1788,66.7616,39332.0
2020-03-13 12:45:00,82.48,82.74,82.4,82.67,57163.0,66.7616,66.972,66.6968,66.9154,57163.0
2020-03-13 12:50:00,82.67,83.09,82.66,82.69,49253.0,66.9154,67.2553,66.9073,66.9315,49253.0
2020-03-13 12:55:00,82.69,83.06,82.44,82.46,36953.0,66.9315,67.231,66.7292,66.7454,36953.0
2020-03-13 13:00:00,82.45,82.65,81.9,81.91,47529.0,66.7373,66.8992,66.2921,66.3002,47529.0
2020-03-13 13:05:00,81.91,81.94,81.58,81.68,33794.0,66.3002,66.3245,66.0331,66.114,33794.0
2020-03-13 13:10:00,81.61,82.02,81.44,82.02,34768.0,66.0574,66.3892,65.9198,66.3892,34768.0
2020-03-13 13:15:00,82.09,82.33,82.01,82.29,25396.0,66.4459,66.6402,66.3811,66.6078,25396.0
2020-03-13 13:20:00,82.34,82.88,82.29,82.64,24187.0,66.6482,67.0853,66.6078,66.8911,24187.0
2020-03-13 13:25:00,82.68,83.06,82.6,82.91,33184.0,66.9235,67.231,66.8587,67.1096,33184.0
2020-03-13 13:30:00,82.99,83.19,82.52,82.52,19306.0,67.1744,67.3363,66.7939,66.7939,19306.0
2020-03-13 13:35:00,82.51,82.55,82.07,82.2,34856.0,66.7859,66.8182,66.4297,66.5349,34856.0
2020-03-13 13:40:00,82.2,82.73,82.15,82.43,40307.0,66.5349,66.9639,66.4945,66.7211,40307.0
2020-03-13 13:45:00,82.48,82.81,82.44,82.81,22368.0,66.7616,67.0287,66.7292,67.0287,22368.0
2020-03-13 13:50:00,82.81,82.91,82.65,82.77,24042.0,67.0287,67.1096,66.8992,66.9963,24042.0
2020-03-13 13:55:00,82.77,82.79,82.44,82.64,27793.0,66.9963,67.0125,66.7292,66.8911,27793.0
2020-03-13 14:00:00,82.62,82.64,81.94,81.95,42719.0,66.8749,66.8911,66.3245,66.3326,42719.0
2020-03-13 14:05:00,81.99,82.23,81.26,81.74,39594.0,66.365,66.5592,65.7741,66.1626,39594.0
2020-03-13 14:10:00,81.75,82.02,81.54,81.77,33316.0,66.1707,66.3892,66.0007,66.1869,33316.0
2020-03-13 14:15:00,81.82,82.19,81.71,81.73,22196.0,66.2273,66.5268,66.1383,66.1545,22196.0
2020-03-13 14:20:00,81.73,82.02,81.5,81.96,28877.0,66.1545,66.3892,65.9683,66.3407,28877.0
2020-03-13 14:25:00,81.96,81.99,81.43,81.56,43572.0,66.3407,66.365,65.9117,66.0169,43572.0
2020-03-13 14:30:00,81.6,81.62,81.05,81.41,42497.0,66.0493,66.0655,65.6041,65.8955,42497.0
2020-03-13 14:35:00,81.44,81.46,81.01,81.09,40591.0,65.9198,65.936,65.5717,65.6365,40591.0
2020-03-13 14:40:00,81.11,82.42,80.93,82.41,61470.0,65.6527,66.713,65.507,66.7049,61470.0
2020-03-13 14:45:00,82.36,82.51,81.97,82.04,36088.0,66.6644,66.7859,66.3488,66.4054,36088.0
2020-03-13 14:50:00,82.04,82.24,81.82,82.06,37569.0,66.4054,66.5673,66.2273,66.4216,37569.0
2020-03-13 14:55:00,82.07,82.74,82.07,82.74,32599.0,66.4297,66.972,66.4297,66.972,32599.0
2020-03-13 15:00:00,82.59,83.4,82.43,82.43,49627.0,66.8506,67.5062,66.7211,66.7211,49627.0
2020-03-13 15:05:00,82.45,83.04,82.44,82.61,37303.0,66.7373,67.2148,66.7292,66.8668,37303.0
2020-03-13 15:10:00,82.58,82.88,82.07,82.56,49439.0,66.8425,67.0853,66.4297,66.8263,49439.0
2020-03-13 15:15:00,82.61,82.96,82.49,82.84,33959.0,66.8668,67.1501,66.7697,67.053,33959.0
2020-03-13 15:20:00,82.82,83.29,82.57,83.23,49451.0,67.0368,67.4172,66.8344,67.3686,49451.0
2020-03-13 15:25:00,83.23,83.35,82.77,83.03,43064.0,67.3686,67.4658,66.9963,67.2068,43064.0
2020-03-13 15:30:00,83.07,83.26,81.63,81.7,113435.0,67.2391,67.3929,66.0736,66.1302,113435.0
2020-03-13 15:35:00,81.67,82.73,81.5,82.36,76226.0,66.1059,66.9639,65.9683,66.6644,76226.0
2020-03-13 15:40:00,82.48,83.99,82.13,83.75,78936.0,66.7616,67.9838,66.4783,67.7895,78936.0
2020-03-13 15:45:00,83.76,84.81,83.75,84.62,144155.0,67.7976,68.6475,67.7895,68.4937,144155.0
2020-03-13 15:50:00,84.62,85.56,84.62,85.49,155651.0,68.4937,69.2546,68.4937,69.1979,155651.0
2020-03-13 15:55:00,85.47,85.86,84.62,85.76,295316.0,69.1818,69.4974,68.4937,69.4165,295316.0
2020-03-16 09:30:00,79.3,79.55,79.0,79.55,420.0,64.1876,64.3899,63.9448,64.3899,420.0
2020-03-16 09:35:00,79.55,79.55,79.55,79.55,0.0,64.3899,64.3899,64.3899,64.3899,0.0
2020-03-16 09:40:00,79.55,79.55,79.55,79.55,0.0,64.3899,64.3899,64.3899,64.3899,0.0
2020-03-16 09:45:00,79.8,80.0,78.47,78.64,250380.0,64.5923,64.7542,63.5158,63.6534,250380.0
2020-03-16 09:50:00,78.61,79.34,78.4,79.33,75406.0,63.6291,64.22,63.4591,64.2119,75406.0
2020-03-16 09:55:00,79.42,80.64,79.12,79.81,97394.0,64.2847,65.2722,64.0419,64.6004,97394.0
2020-03-16 10:00:00,79.81,79.88,77.86,77.96,81769.0,64.6004,64.6571,63.022,63.103,81769.0
2020-03-16 10:05:00,78.01,78.73,77.76,78.73,78152.0,63.1434,63.7262,62.9411,63.7262,78152.0
2020-03-16 10:10:00,78.84,79.16,78.42,78.64,74374.0,63.8153,64.0743,63.4753,63.6534,74374.0
2020-03-16 10:15:00,78.65,78.65,78.01,78.17,65539.0,63.6615,63.6615,63.1434,63.2729,65539.0
2020-03-16 10:20:00,78.16,78.99,77.97,78.89,108107.0,63.2648,63.9367,63.1111,63.8557,108107.0
2020-03-16 10:25:00,78.91,79.35,78.69,78.88,71818.0,63.8719,64.2281,63.6938,63.8476,71818.0
2020-03-16 10:30:00,78.91,79.69,78.83,79.69,84795.0,63.8719,64.5033,63.8072,64.5033,84795.0
2020-03-16 10:35:00,79.7,80.77,79.42,80.77,49843.0,64.5114,65.3774,64.2847,65.3774,49843.0
2020-03-16 10:40:00,80.93,81.3,80.03,81.09,69960.0,65.507,65.8064,64.7785,65.6365,69960.0
2020-03-16 10:45:00,80.96,81.91,80.8,81.18,74202.0,65.5312,66.3002,65.4017,65.7093,74202.0
2020-03-16 10:50:00,81.09,81.24,80.22,81.11,44283.0,65.6365,65.7579,64.9323,65.6527,44283.0
2020-03-16 10:55:00,81.1,81.25,80.45,80.91,52442.0,65.6446,65.766,65.1184,65.4908,52442.0
2020-03-16 11:00:00,80.89,81.49,80.6,81.11,41385.0,65.4746,65.9602,65.2398,65.6527,41385.0
2020-03-16 11:05:00,81.07,82.32,80.99,82.11,51201.0,65.6203,66.6321,65.5555,66.4621,51201.0
2020-03-16 11:10:00,82.25,82.92,82.15,82.88,48958.0,66.5754,67.1177,66.4945,67.0853,48958.0
2020-03-16 11:15:00,82.78,83.93,82.78,83.78,58071.0,67.0044,67.9352,67.0044,67.8138,58071.0
2020-03-16 11:20:00,83.84,84.65,83.46,84.38,53066.0,67.8624,68.518,67.5548,68.2995,53066.0
2020-03-16 11:25:00,84.38,84.42,82.9,83.45,44009.0,68.2995,68.3319,67.1015,67.5467,44009.0
2020-03-16 11:30:00,83.44,83.63,82.03,82.16,46853.0,67.5386,67.6924,66.3973,66.5026,46853.0
2020-03-16 11:35:00,82.13,82.73,81.94,82.32,33485.0,66.4783,66.9639,66.3245,66.6321,33485.0
2020-03-16 11:40:00,82.33,82.44,81.16,81.76,38866.0,66.6402,66.7292,65.6931,66.1788,38866.0
2020-03-16 11:45:00,81.72,81.72,81.08,81.5,48855.0,66.1464,66.1464,65.6284,65.9683,48855.0
2020-03-16 11:50:00,81.55,81.76,81.14,81.35,48869.0,66.0088,66.1788,65.6769,65.8469,48869.0
2020-03-16 11:55:00,81.31,81.93,81.12,81.93,49013.0,65.8145,66.3164,65.6607,66.3164,49013.0
2020-03-16 12:00:00,81.91,82.0,81.34,81.91,33393.0,66.3002,66.373,65.8388,66.3002,33393.0
2020-03-16 12:05:00,81.92,81.92,81.5,81.75,42898.0,66.3083,66.3083,65.9683,66.1707,42898.0
2020-03-16 12:10:00,81.74,81.93,81.24,81.3,36644.0,66.1626,66.3164,65.7579,65.8064,36644.0
2020-03-16 12:15:00,81.28,81.42,80.42,80.43,50471.0,65.7903,65.9036,65.0941,65.1022,50471.0
2020-03-16 12:20:00,80.45,81.01,80.42,80.98,57184.0,65.1184,65.5717,65.0941,65.5474,57184.0
2020-03-16 12:25:00,80.96,81.82,80.72,81.22,48742.0,65.5312,66.2273,65.337,65.7417,48742.0
2020-03-16 12:30:00,81.28,81.61,80.92,81.29,39434.0,65.7903,66.0574,65.4989,65.7984,39434.0
2020-03-16 12:35:00,81.21,81.79,80.94,81.15,91930.0,65.7336,66.2031,65.5151,65.685,91930.0
2020-03-16 12:40:00,81.16,81.2,80.4,80.44,28036.0,65.6931,65.7255,65.078,65.1103,28036.0
2020-03-16 12:45:00,80.45,80.47,79.43,79.43,49030.0,65.1184,65.1346,64.2928,64.2928,49030.0
2020-03-16 12:50:00,79.45,79.5,78.9,79.07,50443.0,64.309,64.3495,63.8638,64.0014,50443.0
2020-03-16 12:55:00,79.03,79.29,78.66,79.17,37369.0,63.969,64.1795,63.6696,64.0824,37369.0
2020-03-16 13:00:00,79.16,79.67,79.06,79.62,26316.0,64.0743,64.4871,63.9933,64.4466,26316.0
2020-03-16 13:05:00,79.54,79.56,78.69,78.89,32393.0,64.3819,64.398,63.6938,63.8557,32393.0
2020-03-16 13:10:00,78.83,80.13,78.71,79.8,49978.0,63.8072,64.8594,63.71,64.5923,49978.0
2020-03-16 13:15:00,79.83,79.88,79.18,79.2,27647.0,64.6166,64.6571,64.0905,64.1066,27647.0
2020-03-16 13:20:00,79.14,79.15,78.57,79.06,55606.0,64.0581,64.0662,63.5967,63.9933,55606.0
2020-03-16 13:25:00,79.04,79.16,78.54,78.94,35343.0,63.9771,64.0743,63.5724,63.8962,35343.0
2020-03-16 13:30:00,78.93,78.95,78.11,78.25,47861.0,63.8881,63.9043,63.2244,63.3377,47861.0
2020-03-16 13:35:00,78.27,78.59,77.92,78.17,63525.0,63.3539,63.6129,63.0706,63.2729,63525.0
2020-03-16 13:40:00,78.26,78.26,77.89,78.07,36461.0,63.3458,63.3458,63.0463,63.192,36461.0
2020-03-16 13:45:00,78.01,78.55,78.0,78.4,22975.0,63.1434,63.5805,63.1353,63.4591,22975.0
2020-03-16 13:50:00,78.45,78.82,78.22,78.43,26928.0,63.4996,63.7991,63.3134,63.4834,26928.0
2020-03-16 13:55:00,78.4,78.82,78.39,78.45,33716.0,63.4591,63.7991,63.451,63.4996,33716.0
2020-03-16 14:00:00,78.4,78.4,77.9,78.15,56186.0,63.4591,63.4591,63.0544,63.2567,56186.0
2020-03-16 14:05:00,78.15,78.44,78.01,78.04,41295.0,63.2567,63.4915,63.1434,63.1677,41295.0
2020-03-16 14:10:00,78.01,78.22,77.89,78.22,31223.0,63.1434,63.3134,63.0463,63.3134,31223.0
2020-03-16 14:15:00,78.17,78.29,77.73,77.75,35866.0,63.2729,63.3701,62.9168,62.933,35866.0
2020-03-16 14:20:00,77.78,78.03,77.35,77.36,46681.0,62.9573,63.1596,62.6092,62.6173,46681.0
2020-03-16 14:25:00,77.36,77.91,77.18,77.91,52783.0,62.6173,63.0625,62.4716,63.0625,52783.0
2020-03-16 14:30:00,77.93,80.09,77.91,80.09,55936.0,63.0787,64.827,63.0625,64.827,55936.0
2020-03-16 14:35:00,80.23,80.36,79.29,79.67,73884.0,64.9404,65.0456,64.1795,64.4871,73884.0
2020-03-16 14:40:00,79.56,80.02,79.14,79.84,51343.0,64.398,64.7704,64.0581,64.6247,51343.0
2020-03-16 14:45:00,79.86,80.08,79.59,79.78,56493.0,64.6409,64.8189,64.4223,64.5761,56493.0
2020-03-16 14:50:00,79.81,80.05,79.6,80.02,85127.0,64.6004,64.7947,64.4304,64.7704,85127.0
2020-03-16 14:55:00,80.03,80.63,79.9,80.35,53613.0,64.7785,65.2641,64.6732,65.0375,53613.0
2020-03-16 15:00:00,80.33,80.76,80.11,80.24,42524.0,65.0213,65.3694,64.8432,64.9485,42524.0
2020-03-16 15:05:00,80.24,80.45,79.96,80.11,55772.0,64.9485,65.1184,64.7218,64.8432,55772.0
2020-03-16 15:10:00,80.09,80.46,79.62,79.67,54375.0,64.827,65.1265,64.4466,64.4871,54375.0
2020-03-16 15:15:00,79.7,80.01,79.61,79.69,63818.0,64.5114,64.7623,64.4385,64.5033,63818.0
2020-03-16 15:20:00,79.66,79.88,79.0,79.41,54024.0,64.479,64.6571,63.9448,64.2766,54024.0
2020-03-16 15:25:00,79.45,79.68,78.69,78.84,67147.0,64.309,64.4952,63.6938,63.8153,67147.0
2020-03-16 15:30:00,78.75,78.76,77.26,77.44,84190.0,63.7424,63.7505,62.5364,62.6821,84190.0
2020-03-16 15:35:00,77.42,77.42,76.78,76.81,114933.0,62.6659,62.6659,62.1478,62.1721,114933.0
2020-03-16 15:40:00,76.79,77.23,76.0,77.23,145446.0,62.1559,62.5121,61.5165,62.5121,145446.0
2020-03-16 15:45:00,77.23,77.81,76.45,77.05,197049.0,62.5121,62.9815,61.8807,62.3664,197049.0
2020-03-16 15:50:00,77.18,77.24,76.6,76.77,186056.0,62.4716,62.5202,62.0021,62.1397,186056.0
2020-03-16 15:55:00,76.76,76.76,76.0,76.59,347439.0,62.1316,62.1316,61.5165,61.994,347439.0
2020-03-17 09:30:00,78.5,80.22,78.5,79.29,215318.0,63.54,64.9323,63.54,64.1795,215318.0
2020-03-17 09:35:00,79.36,79.96,79.09,79.09,93992.0,64.2362,64.7218,64.0176,64.0176,93992.0
2020-03-17 09:40:00,79.08,79.41,78.39,78.45,57977.0,64.0095,64.2766,63.451,63.4996,57977.0
2020-03-17 09:45:00,78.47,80.27,78.46,79.44,79555.0,63.5158,64.9727,63.5077,64.3009,79555.0
2020-03-17 09:50:00,79.36,79.61,78.44,78.44,52226.0,64.2362,64.4385,63.4915,63.4915,52226.0
2020-03-17 09:55:00,78.43,79.27,78.24,78.77,43990.0,63.4834,64.1633,63.3296,63.7586,43990.0
2020-03-17 10:00:00,78.66,79.52,78.15,79.41,69203.0,63.6696,64.3657,63.2567,64.2766,69203.0
2020-03-17 10:05:00,79.39,80.22,78.95,79.56,70290.0,64.2604,64.9323,63.9043,64.398,70290.0
2020-03-17 10:10:00,79.6,80.29,79.44,79.71,49277.0,64.4304,64.9889,64.3009,64.5195,49277.0
2020-03-17 10:15:00,79.67,80.8,79.65,80.14,53236.0,64.4871,65.4017,64.4709,64.8675,53236.0
2020-03-17 10:20:00,80.26,80.86,79.79,80.53,64531.0,64.9646,65.4503,64.5842,65.1832,64531.0
2020-03-17 10:25:00,80.6,81.1,80.32,80.81,45702.0,65.2398,65.6446,65.0132,65.4098,45702.0
2020-03-17 10:30:00,80.8,81.01,80.15,80.41,37647.0,65.4017,65.5717,64.8756,65.0861,37647.0
2020-03-17 10:35:00,80.41,80.86,79.96,80.27,41204.0,65.0861,65.4503,64.7218,64.9727,41204.0
2020-03-17 10:40:00,80.19,81.43,80.11,81.43,35188.0,64.908,65.9117,64.8432,65.9117,35188.0
2020-03-17 10:45:00,81.37,82.35,81.11,81.9,71716.0,65.8631,66.6563,65.6527,66.2921,71716.0
2020-03-17 10:50:00,81.85,82.23,81.44,82.02,58030.0,66.2516,66.5592,65.9198,66.3892,58030.0
2020-03-17 10:55:00,82.07,83.38,81.87,83.21,57870.0,66.4297,67.4901,66.2678,67.3525,57870.0
2020-03-17 11:00:00,83.09,83.27,82.47,83.09,48088.0,67.2553,67.401,66.7535,67.2553,48088.0
2020-03-17 11:05:00,83.17,83.84,83.05,83.69,92872.0,67.3201,67.8624,67.2229,67.741,92872.0
2020-03-17 11:10:00,83.7,83.99,83.31,83.68,33968.0,67.7491,67.9838,67.4334,67.7329,33968.0
2020-03-17 11:15:00,83.68,83.88,83.0,83.88,74419.0,67.7329,67.8948,67.1825,67.8948,74419.0
2020-03-17 11:20:00,83.94,84.19,83.29,83.39,67228.0,67.9433,68.1457,67.4172,67.4981,67228.0
2020-03-17 11:25:00,83.47,83.82,82.43,82.52,41949.0,67.5629,67.8462,66.7211,66.7939,41949.0
2020-03-17 11:30:00,82.44,83.25,82.31,82.79,39082.0,66.7292,67.3848,66.624,67.0125,39082.0
2020-03-17 11:35:00,82.86,82.86,81.61,81.81,56598.0,67.0692,67.0692,66.0574,66.2193,56598.0
2020-03-17 11:40:00,81.81,82.45,81.66,82.17,45171.0,66.2193,66.7373,66.0978,66.5106,45171.0
2020-03-17 11:45:00,82.21,82.52,81.85,82.14,32549.0,66.543,66.7939,66.2516,66.4864,32549.0
2020-03-17 11:50:00,82.17,82.73,82.11,82.68,46841.0,66.5106,66.9639,66.4621,66.9235,46841.0
2020-03-17 11:55:00,82.79,82.94,82.24,82.7,45204.0,67.0125,67.1339,66.5673,66.9396,45204.0
2020-03-17 12:00:00,82.67,82.92,82.5,82.76,46376.0,66.9154,67.1177,66.7778,66.9882,46376.0
2020-03-17 12:05:00,82.8,83.75,82.8,83.67,37750.0,67.0206,67.7895,67.0206,67.7248,37750.0
2020-03-17 12:10:00,83.77,84.04,83.4,83.74,49698.0,67.8057,68.0243,67.5062,67.7814,49698.0
2020-03-17 12:15:00,83.71,83.72,82.68,83.07,54178.0,67.7572,67.7653,66.9235,67.2391,54178.0
2020-03-17 12:20:00,83.14,83.14,82.26,82.65,40425.0,67.2958,67.2958,66.5835,66.8992,40425.0
2020-03-17 12:25:00,82.7,82.71,82.26,82.33,31501.0,66.9396,66.9477,66.5835,66.6402,31501.0
2020-03-17 12:30:00,82.34,82.52,81.69,82.3,36193.0,66.6482,66.7939,66.1221,66.6159,36193.0
2020-03-17 12:35:00,82.16,82.37,81.92,81.98,31214.0,66.5026,66.6725,66.3083,66.3569,31214.0
2020-03-17 12:40:00,81.95,82.29,81.8,82.21,26008.0,66.3326,66.6078,66.2112,66.543,26008.0
2020-03-17 12:45:00,82.26,82.56,82.07,82.32,33243.0,66.5835,66.8263,66.4297,66.6321,33243.0
2020-03-17 12:50:00,82.25,82.52,81.87,82.38,47399.0,66.5754,66.7939,66.2678,66.6806,47399.0
2020-03-17 12:55:00,82.39,82.68,82.23,82.54,45067.0,66.6887,66.9235,66.5592,66.8101,45067.0
2020-03-17 13:00:00,82.59,82.99,82.42,82.66,28323.0,66.8506,67.1744,66.713,66.9073,28323.0
2020-03-17 13:05:00,82.75,82.8,82.23,82.32,41812.0,66.9801,67.0206,66.5592,66.6321,41812.0
2020-03-17 13:10:00,82.3,82.33,81.8,81.82,31853.0,66.6159,66.6402,66.2112,66.2273,31853.0
2020-03-17 13:15:00,81.81,82.09,81.36,81.95,29738.0,66.2193,66.4459,65.855,66.3326,29738.0
2020-03-17 13:20:00,81.99,82.17,81.54,81.88,32651.0,66.365,66.5106,66.0007,66.2759,32651.0
2020-03-17 13:25:00,81.83,82.56,81.77,82.37,26930.0,66.2354,66.8263,66.1869,66.6725,26930.0
2020-03-17 13:30:00,82.34,82.8,81.96,82.65,34587.0,66.6482,67.0206,66.3407,66.8992,34587.0
2020-03-17 13:35:00,82.73,83.23,82.6,83.23,29679.0,66.9639,67.3686,66.8587,67.3686,29679.0
2020-03-17 13:40:00,83.16,83.67,83.14,83.67,32950.0,67.312,67.7248,67.2958,67.7248,32950.0
2020-03-17 13:45:00,83.73,84.05,83.33,83.78,47048.0,67.7734,68.0324,67.4496,67.8138,47048.0
2020-03-17 13:50:00,83.78,84.04,83.53,83.75,38946.0,67.8138,68.0243,67.6115,67.7895,38946.0
2020-03-17 13:55:00,83.74,84.31,83.74,84.25,37953.0,67.7814,68.2428,67.7814,68.1943,37953.0
2020-03-17 14:00:00,84.23,84.63,83.82,84.35,55565.0,68.1781,68.5018,67.8462,68.2752,55565.0
2020-03-17 14:05:00,84.33,84.88,84.26,84.79,54423.0,68.259,68.7042,68.2024,68.6313,54423.0
2020-03-17 14:10:00,84.84,85.12,84.74,85.06,48095.0,68.6718,68.8985,68.5909,68.8499,48095.0
2020-03-17 14:15:00,85.04,85.62,84.87,85.5,37927.0,68.8337,69.3032,68.6961,69.206,37927.0
2020-03-17 14:20:00,85.61,85.77,84.74,84.84,65796.0,69.2951,69.4246,68.5909,68.6718,65796.0
2020-03-17 14:25:00,84.83,85.51,84.67,85.41,48506.0,68.6637,69.2141,68.5342,69.1332,48506.0
2020-03-17 14:30:00,85.42,85.96,85.42,85.88,34642.0,69.1413,69.5784,69.1413,69.5136,34642.0
2020-03-17 14:35:00,85.88,86.43,85.72,86.19,46591.0,69.5136,69.9588,69.3841,69.7645,46591.0
2020-03-17 14:40:00,86.17,86.38,85.8,85.91,55721.0,69.7484,69.9183,69.4489,69.5379,55721.0
2020-03-17 14:45:00,85.87,85.87,84.9,85.11,57489.0,69.5055,69.5055,68.7204,68.8904,57489.0
2020-03-17 14:50:00,85.07,85.29,84.18,84.31,47546.0,68.858,69.0361,68.1376,68.2428,47546.0
2020-03-17 14:55:00,84.37,85.09,84.15,84.93,55568.0,68.2914,68.8742,68.1133,68.7447,55568.0
2020-03-17 15:00:00,84.98,84.98,83.22,83.66,74030.0,68.7851,68.7851,67.3605,67.7167,74030.0
2020-03-17 15:05:00,83.75,84.53,83.21,83.95,58657.0,67.7895,68.4209,67.3525,67.9514,58657.0
2020-03-17 15:10:00,84.04,84.48,83.9,84.42,32714.0,68.0243,68.3804,67.911,68.3319,32714.0
2020-03-17 15:15:00,84.37,84.86,84.36,84.51,61622.0,68.2914,68.688,68.2833,68.4047,61622.0
2020-03-17 15:20:00,84.55,84.8,84.03,84.58,59359.0,68.4371,68.6394,68.0162,68.4614,59359.0
2020-03-17 15:25:00,84.59,84.73,83.88,84.06,77010.0,68.4695,68.5828,67.8948,68.0405,77010.0
2020-03-17 15:30:00,84.03,84.86,83.91,84.82,83015.0,68.0162,68.688,67.9191,68.6556,83015.0
2020-03-17 15:35:00,84.79,85.45,84.78,85.45,58666.0,68.6313,69.1656,68.6233,69.1656,58666.0
2020-03-17 15:40:00,85.48,86.55,85.4,86.53,95927.0,69.1899,70.0559,69.1251,70.0398,95927.0
2020-03-17 15:45:00,86.49,86.52,85.64,85.78,189597.0,70.0074,70.0317,69.3194,69.4327,189597.0
2020-03-17 15:50:00,85.83,86.36,84.76,85.72,194996.0,69.4732,69.9021,68.6071,69.3841,194996.0
2020-03-17 15:55:00,85.68,86.08,84.72,86.0,350687.0,69.3517,69.6755,68.5747,69.6108,350687.0
2020-03-18 09:30:00,81.1,81.78,80.78,81.09,124632.0,65.6446,66.195,65.3855,65.6365,124632.0
2020-03-18 09:35:00,81.3,81.3,79.39,79.67,71114.0,65.8064,65.8064,64.2604,64.4871,71114.0
2020-03-18 09:40:00,79.61,80.12,79.25,79.86,84249.0,64.4385,64.8513,64.1471,64.6409,84249.0
2020-03-18 09:45:00,79.82,79.88,78.81,78.98,108681.0,64.6085,64.6571,63.791,63.9286,108681.0
2020-03-18 09:50:00,78.95,81.53,78.87,81.51,85457.0,63.9043,65.9926,63.8395,65.9764,85457.0
2020-03-18 09:55:00,81.55,81.74,80.58,81.45,45713.0,66.0088,66.1626,65.2237,65.9279,45713.0
2020-03-18 10:00:00,81.4,82.57,80.9,82.21,59728.0,65.8874,66.8344,65.4827,66.543,59728.0
2020-03-18 10:05:00,82.41,82.71,81.53,81.53,38880.0,66.7049,66.9477,65.9926,65.9926,38880.0
2020-03-18 10:10:00,81.58,81.93,81.24,81.75,30397.0,66.0331,66.3164,65.7579,66.1707,30397.0
2020-03-18 10:15:00,81.9,82.4,81.07,81.09,28658.0,66.2921,66.6968,65.6203,65.6365,28658.0
2020-03-18 10:20:00,81.0,81.0,80.6,80.86,21344.0,65.5636,65.5636,65.2398,65.4503,21344.0
2020-03-18 10:25:00,80.89,81.76,80.85,81.64,33687.0,65.4746,66.1788,65.4422,66.0817,33687.0
2020-03-18 10:30:00,81.76,82.28,81.48,81.86,41868.0,66.1788,66.5997,65.9521,66.2597,41868.0
2020-03-18 10:35:00,81.95,81.96,81.37,81.48,21658.0,66.3326,66.3407,65.8631,65.9521,21658.0
2020-03-18 10:40:00,81.62,82.18,81.52,81.99,33177.0,66.0655,66.5187,65.9845,66.365,33177.0
2020-03-18 10:45:00,82.01,82.12,81.21,81.66,37570.0,66.3811,66.4702,65.7336,66.0978,37570.0
2020-03-18 10:50:00,81.7,81.7,80.91,81.01,34987.0,66.1302,66.1302,65.4908,65.5717,34987.0
2020-03-18 10:55:00,81.0,81.0,80.34,80.44,30993.0,65.5636,65.5636,65.0294,65.1103,30993.0
2020-03-18 11:00:00,80.32,80.75,80.23,80.44,41234.0,65.0132,65.3613,64.9404,65.1103,41234.0
2020-03-18 11:05:00,80.49,80.78,80.14,80.41,20988.0,65.1508,65.3855,64.8675,65.0861,20988.0
2020-03-18 11:10:00,80.5,80.61,80.0,80.12,28323.0,65.1589,65.2479,64.7542,64.8513,28323.0
2020-03-18 11:15:00,80.11,80.58,79.81,80.25,70554.0,64.8432,65.2237,64.6004,64.9565,70554.0
2020-03-18 11:20:00,80.39,80.64,80.16,80.18,45930.0,65.0699,65.2722,64.8837,64.8999,45930.0
2020-03-18 11:25:00,80.22,80.58,79.94,80.23,36003.0,64.9323,65.2237,64.7056,64.9404,36003.0
2020-03-18 11:30:00,80.19,80.54,79.95,80.38,36677.0,64.908,65.1913,64.7137,65.0618,36677.0
2020-03-18 11:35:00,80.32,80.78,80.24,80.3,44131.0,65.0132,65.3855,64.9485,64.997,44131.0
2020-03-18 11:40:00,80.29,80.55,80.11,80.24,29776.0,64.9889,65.1994,64.8432,64.9485,29776.0
2020-03-18 11:45:00,80.29,80.93,80.02,80.89,42910.0,64.9889,65.507,64.7704,65.4746,42910.0
2020-03-18 11:50:00,80.86,81.52,80.85,81.17,42256.0,65.4503,65.9845,65.4422,65.7012,42256.0
2020-03-18 11:55:00,81.19,82.07,80.98,81.92,51029.0,65.7174,66.4297,65.5474,66.3083,51029.0
2020-03-18 12:00:00,82.01,82.16,81.31,81.89,43730.0,66.3811,66.5026,65.8145,66.284,43730.0
2020-03-18 12:05:00,81.9,82.98,81.89,82.3,45813.0,66.2921,67.1663,66.284,66.6159,45813.0
2020-03-18 12:10:00,82.3,82.8,81.95,81.95,30139.0,66.6159,67.0206,66.3326,66.3326,30139.0
2020-03-18 12:15:00,81.88,81.88,81.28,81.49,36679.0,66.2759,66.2759,65.7903,65.9602,36679.0
2020-03-18 12:20:00,81.48,82.19,81.43,82.19,32272.0,65.9521,66.5268,65.9117,66.5268,32272.0
2020-03-18 12:25:00,82.24,82.48,81.95,82.29,30250.0,66.5673,66.7616,66.3326,66.6078,30250.0
2020-03-18 12:30:00,82.33,82.45,81.7,82.37,54974.0,66.6402,66.7373,66.1302,66.6725,54974.0
2020-03-18 12:35:00,82.47,82.86,82.03,82.86,57404.0,66.7535,67.0692,66.3973,67.0692,57404.0
2020-03-18 12:40:00,82.76,82.84,82.1,82.77,40878.0,66.9882,67.053,66.454,66.9963,40878.0
2020-03-18 12:45:00,82.81,82.87,82.28,82.77,48198.0,67.0287,67.0772,66.5997,66.9963,48198.0
2020-03-18 12:50:00,82.73,82.79,82.34,82.59,41800.0,66.9639,67.0125,66.6482,66.8506,41800.0
2020-03-18 12:55:00,82.54,82.67,82.19,82.24,5428.0,66.8101,66.9154,66.5268,66.5673,5428.0
2020-03-18 13:00:00,82.24,82.24,82.24,82.24,0.0,66.5673,66.5673,66.5673,66.5673,0.0
2020-03-18 13:05:00,82.24,82.24,82.24,82.24,0.0,66.5673,66.5673,66.5673,66.5673,0.0
2020-03-18 13:10:00,81.41,82.08,81.0,81.13,33441.0,65.8955,66.4378,65.5636,65.6688,33441.0
2020-03-18 13:15:00,81.1,81.6,80.78,81.35,46063.0,65.6446,66.0493,65.3855,65.8469,46063.0
2020-03-18 13:20:00,81.28,81.77,81.26,81.58,35827.0,65.7903,66.1869,65.7741,66.0331,35827.0
2020-03-18 13:25:00,81.63,81.85,80.92,80.92,61812.0,66.0736,66.2516,65.4989,65.4989,61812.0
2020-03-18 13:30:00,80.9,81.3,80.55,81.08,58629.0,65.4827,65.8064,65.1994,65.6284,58629.0
2020-03-18 13:35:00,81.06,81.93,80.9,81.75,98423.0,65.6122,66.3164,65.4827,66.1707,98423.0
2020-03-18 13:40:00,81.74,82.41,81.25,82.22,63486.0,66.1626,66.7049,65.766,66.5511,63486.0
2020-03-18 13:45:00,82.1,82.1,81.17,81.76,40563.0,66.454,66.454,65.7012,66.1788,40563.0
2020-03-18 13:50:00,81.77,81.8,80.53,81.23,44270.0,66.1869,66.2112,65.1832,65.7498,44270.0
2020-03-18 13:55:00,81.26,81.55,80.59,80.96,46809.0,65.7741,66.0088,65.2318,65.5312,46809.0
2020-03-18 14:00:00,81.1,81.29,80.68,80.92,42162.0,65.6446,65.7984,65.3046,65.4989,42162.0
2020-03-18 14:05:00,80.87,81.65,80.67,81.01,34356.0,65.4584,66.0897,65.2965,65.5717,34356.0
2020-03-18 14:10:00,80.99,81.1,80.49,80.79,36558.0,65.5555,65.6446,65.1508,65.3936,36558.0
2020-03-18 14:15:00,80.76,81.26,80.38,80.45,33701.0,65.3694,65.7741,65.0618,65.1184,33701.0
2020-03-18 14:20:00,80.42,80.58,79.88,79.92,66758.0,65.0941,65.2237,64.6571,64.6894,66758.0
2020-03-18 14:25:00,79.84,80.16,79.54,80.03,32049.0,64.6247,64.8837,64.3819,64.7785,32049.0
2020-03-18 14:30:00,80.02,80.38,79.31,79.59,52933.0,64.7704,65.0618,64.1957,64.4223,52933.0
2020-03-18 14:35:00,79.67,79.92,79.42,79.69,47836.0,64.4871,64.6894,64.2847,64.5033,47836.0
2020-03-18 14:40:00,79.7,79.79,78.84,79.17,82915.0,64.5114,64.5842,63.8153,64.0824,82915.0
2020-03-18 14:45:00,79.24,79.35,78.07,78.28,61086.0,64.139,64.2281,63.192,63.362,61086.0
2020-03-18 14:50:00,78.28,78.77,77.98,78.66,74802.0,63.362,63.7586,63.1191,63.6696,74802.0
2020-03-18 14:55:00,78.78,79.41,78.55,78.94,53451.0,63.7667,64.2766,63.5805,63.8962,53451.0
2020-03-18 15:00:00,79.04,79.16,78.17,78.45,74104.0,63.9771,64.0743,63.2729,63.4996,74104.0
2020-03-18 15:05:00,78.48,79.35,78.47,78.67,79643.0,63.5239,64.2281,63.5158,63.6777,79643.0
2020-03-18 15:10:00,78.75,79.78,78.69,79.19,80508.0,63.7424,64.5761,63.6938,64.0986,80508.0
2020-03-18 15:15:00,79.19,79.29,78.0,78.5,75516.0,64.0986,64.1795,63.1353,63.54,75516.0
2020-03-18 15:20:00,78.47,78.54,77.83,77.89,100614.0,63.5158,63.5724,62.9977,63.0463,100614.0
2020-03-18 15:25:00,77.93,78.55,77.17,77.28,87437.0,63.0787,63.5805,62.4635,62.5525,87437.0
2020-03-18 15:30:00,77.3,78.32,77.3,77.91,118413.0,62.5687,63.3944,62.5687,63.0625,118413.0
2020-03-18 15:35:00,77.95,77.96,77.21,77.57,95728.0,63.0949,63.103,62.4959,62.7873,95728.0
2020-03-18 15:40:00,77.53,78.46,77.43,78.24,116115.0,62.7549,63.5077,62.674,63.3296,116115.0
2020-03-18 15:45:00,78.2,78.57,77.6,77.88,155731.0,63.2972,63.5967,62.8116,63.0382,155731.0
2020-03-18 15:50:00,77.93,79.29,77.8,79.06,195926.0,63.0787,64.1795,62.9734,63.9933,195926.0
2020-03-18 15:55:00,79.17,79.61,77.91,79.28,471241.0,64.0824,64.4385,63.0625,64.1714,471241.0
2020-03-19 09:30:00,79.12,79.12,77.22,77.32,183291.0,64.0419,64.0419,62.504,62.5849,183291.0
2020-03-19 09:35:00,77.2,77.61,76.5,76.5,91661.0,62.4878,62.8197,61.9212,61.9212,91661.0
2020-03-19 09:40:00,76.51,76.54,75.74,76.34,101944.0,61.9293,61.9536,61.306,61.7917,101944.0
2020-03-19 09:45:00,76.22,76.51,75.74,75.95,63760.0,61.6946,61.9293,61.306,61.476,63760.0
2020-03-19 09:50:00,75.95,76.16,75.71,76.02,76977.0,61.476,61.646,61.2817,61.5327,76977.0
2020-03-19 09:55:00,76.04,76.87,76.02,76.65,76808.0,61.5489,62.2207,61.5327,62.0426,76808.0
2020-03-19 10:00:00,76.58,77.55,76.2,77.44,71509.0,61.9859,62.7711,61.6784,62.6821,71509.0
2020-03-19 10:05:00,77.41,78.25,77.21,78.11,90718.0,62.6578,63.3377,62.4959,63.2244,90718.0
2020-03-19 10:10:00,78.14,78.93,77.75,78.83,50778.0,63.2487,63.8881,62.933,63.8072,50778.0
2020-03-19 10:15:00,78.87,79.05,78.12,78.17,91715.0,63.8395,63.9852,63.2325,63.2729,91715.0
2020-03-19 10:20:00,78.25,79.08,78.17,78.97,62535.0,63.3377,64.0095,63.2729,63.9205,62535.0
2020-03-19 10:25:00,78.96,79.13,78.34,78.67,58651.0,63.9124,64.05,63.4105,63.6777,58651.0
2020-03-19 10:30:00,78.61,79.17,78.33,79.02,32503.0,63.6291,64.0824,63.4024,63.961,32503.0
2020-03-19 10:35:00,79.0,79.0,78.27,78.32,24336.0,63.9448,63.9448,63.3539,63.3944,24336.0
2020-03-19 10:40:00,78.4,78.82,78.18,78.47,41975.0,63.4591,63.7991,63.281,63.5158,41975.0
2020-03-19 10:45:00,78.47,78.53,77.75,77.75,36281.0,63.5158,63.5643,62.933,62.933,36281.0
2020-03-19 10:50:00,77.81,78.04,77.61,77.83,27278.0,62.9815,63.1677,62.8197,62.9977,27278.0
2020-03-19 10:55:00,77.77,77.79,76.53,76.53,37724.0,62.9492,62.9654,61.9455,61.9455,37724.0
2020-03-19 11:00:00,76.58,77.37,76.57,77.08,25915.0,61.9859,62.6254,61.9779,62.3907,25915.0
2020-03-19 11:05:00,77.07,77.39,76.8,77.19,32590.0,62.3826,62.6416,62.164,62.4797,32590.0
2020-03-19 11:10:00,77.16,77.18,76.75,76.9,41560.0,62.4554,62.4716,62.1236,62.245,41560.0
2020-03-19 11:15:00,76.81,76.96,76.25,76.29,36913.0,62.1721,62.2935,61.7188,61.7512,36913.0
2020-03-19 11:20:00,76.33,76.53,76.11,76.33,53807.0,61.7836,61.9455,61.6055,61.7836,53807.0
2020-03-19 11:25:00,76.26,77.68,76.25,77.44,51811.0,61.7269,62.8763,61.7188,62.6821,51811.0
2020-03-19 11:30:00,77.36,77.77,77.02,77.77,36815.0,62.6173,62.9492,62.3421,62.9492,36815.0
2020-03-19 11:35:00,77.72,78.2,77.31,77.64,37557.0,62.9087,63.2972,62.5768,62.8439,37557.0
2020-03-19 11:40:00,77.68,78.12,77.6,78.11,37421.0,62.8763,63.2325,62.8116,63.2244,37421.0
2020-03-19 11:45:00,77.94,78.12,77.68,78.03,20986.0,63.0868,63.2325,62.8763,63.1596,20986.0
2020-03-19 11:50:00,78.1,78.1,77.26,77.34,23481.0,63.2163,63.2163,62.5364,62.6011,23481.0
2020-03-19 11:55:00,77.4,77.72,76.79,76.9,31034.0,62.6497,62.9087,62.1559,62.245,31034.0
2020-03-19 12:00:00,76.94,77.16,76.5,76.62,27388.0,62.2773,62.4554,61.9212,62.0183,27388.0
2020-03-19 12:05:00,76.57,76.71,76.16,76.34,32044.0,61.9779,62.0912,61.646,61.7917,32044.0
2020-03-19 12:10:00,76.27,76.38,76.0,76.35,56655.0,61.735,61.8241,61.5165,61.7998,56655.0
2020-03-19 12:15:00,76.27,76.27,76.0,76.06,39710.0,61.735,61.735,61.5165,61.565,39710.0
2020-03-19 12:20:00,76.09,76.39,75.8,75.82,52722.0,61.5893,61.8322,61.3546,61.3708,52722.0
2020-03-19 12:25:00,75.83,76.24,75.73,76.05,34720.0,61.3789,61.7107,61.2979,61.557,34720.0
2020-03-19 12:30:00,76.1,76.11,75.6,75.61,41682.0,61.5974,61.6055,61.1927,61.2008,41682.0
2020-03-19 12:35:00,75.63,75.99,75.5,75.63,41619.0,61.217,61.5084,61.1118,61.217,41619.0
2020-03-19 12:40:00,75.64,75.9,75.51,75.61,44047.0,61.2251,61.4355,61.1199,61.2008,44047.0
2020-03-19 12:45:00,75.63,75.63,75.0,75.02,86199.0,61.217,61.217,60.7071,60.7232,86199.0
2020-03-19 12:50:00,75.05,75.71,75.01,75.69,44700.0,60.7475,61.2817,60.7151,61.2656,44700.0
2020-03-19 12:55:00,75.69,75.78,75.2,75.29,30082.0,61.2656,61.3384,60.8689,60.9418,30082.0
2020-03-19 13:00:00,75.24,75.65,75.24,75.49,41649.0,60.9013,61.2332,60.9013,61.1037,41649.0
2020-03-19 13:05:00,75.55,75.66,75.26,75.37,27846.0,61.1522,61.2413,60.9175,61.0065,27846.0
2020-03-19 13:10:00,75.4,75.74,75.36,75.54,32812.0,61.0308,61.306,60.9984,61.1441,32812.0
2020-03-19 13:15:00,75.53,75.59,75.23,75.41,38161.0,61.136,61.1846,60.8932,61.0389,38161.0
2020-03-19 13:20:00,75.36,75.82,75.33,75.65,37870.0,60.9984,61.3708,60.9742,61.2332,37870.0
2020-03-19 13:25:00,75.69,75.69,75.12,75.19,63169.0,61.2656,61.2656,60.8042,60.8608,63169.0
2020-03-19 13:30:00,75.2,75.39,75.15,75.36,42411.0,60.8689,61.0227,60.8285,60.9984,42411.0
2020-03-19 13:35:00,75.36,75.66,75.26,75.51,33756.0,60.9984,61.2413,60.9175,61.1199,33756.0
2020-03-19 13:40:00,75.48,75.77,75.4,75.72,36942.0,61.0956,61.3303,61.0308,61.2898,36942.0
2020-03-19 13:45:00,75.68,75.92,75.18,75.29,80210.0,61.2575,61.4517,60.8527,60.9418,80210.0
2020-03-19 13:50:00,75.31,76.17,75.3,75.81,52107.0,60.958,61.6541,60.9499,61.3627,52107.0
2020-03-19 13:55:00,75.88,76.0,75.6,75.62,44322.0,61.4193,61.5165,61.1927,61.2089,44322.0
2020-03-19 14:00:00,75.65,75.81,75.2,75.25,41816.0,61.2332,61.3627,60.8689,60.9094,41816.0
2020-03-19 14:05:00,75.27,75.44,75.13,75.29,41680.0,60.9256,61.0632,60.8123,60.9418,41680.0
2020-03-19 14:10:00,75.39,75.46,75.12,75.46,41478.0,61.0227,61.0794,60.8042,61.0794,41478.0
2020-03-19 14:15:00,75.48,75.53,75.14,75.51,49529.0,61.0956,61.136,60.8204,61.1199,49529.0
2020-03-19 14:20:00,75.49,75.8,75.28,75.75,37891.0,61.1037,61.3546,60.9337,61.3141,37891.0
2020-03-19 14:25:00,75.74,75.88,75.42,75.49,39980.0,61.306,61.4193,61.047,61.1037,39980.0
2020-03-19 14:30:00,75.47,75.91,75.45,75.79,36124.0,61.0875,61.4436,61.0713,61.3465,36124.0
2020-03-19 14:35:00,75.76,76.15,75.67,76.09,44979.0,61.3222,61.6379,61.2494,61.5893,44979.0
2020-03-19 14:40:00,76.14,76.77,76.02,76.69,57094.0,61.6298,62.1397,61.5327,62.075,57094.0
2020-03-19 14:45:00,76.69,76.69,76.18,76.31,48191.0,62.075,62.075,61.6622,61.7674,48191.0
2020-03-19 14:50:00,76.36,76.48,75.74,75.78,53140.0,61.8079,61.905,61.306,61.3384,53140.0
2020-03-19 14:55:00,75.81,75.85,75.6,75.68,40171.0,61.3627,61.3951,61.1927,61.2575,40171.0
2020-03-19 15:00:00,75.63,75.65,75.12,75.17,61407.0,61.217,61.2332,60.8042,60.8447,61407.0
2020-03-19 15:05:00,75.17,75.37,75.0,75.02,60925.0,60.8447,61.0065,60.7071,60.7232,60925.0
2020-03-19 15:10:00,75.01,75.39,74.8,75.31,125835.0,60.7151,61.0227,60.5452,60.958,125835.0
2020-03-19 15:15:00,75.28,75.93,75.1,75.52,66931.0,60.9337,61.4598,60.788,61.128,66931.0
2020-03-19 15:20:00,75.51,75.9,75.44,75.75,42914.0,61.1199,61.4355,61.0632,61.3141,42914.0
2020-03-19 15:25:00,75.81,76.27,75.51,76.03,46854.0,61.3627,61.735,61.1199,61.5408,46854.0
2020-03-19 15:30:00,76.05,76.36,75.56,75.97,87461.0,61.557,61.8079,61.1603,61.4922,87461.0
2020-03-19 15:35:00,75.95,76.37,75.56,75.9,104792.0,61.476,61.816,61.1603,61.4355,104792.0
2020-03-19 15:40:00,75.91,76.29,75.77,76.02,77918.0,61.4436,61.7512,61.3303,61.5327,77918.0
2020-03-19 15:45:00,76.02,76.25,75.6,75.78,110002.0,61.5327,61.7188,61.1927,61.3384,110002.0
2020-03-19 15:50:00,75.81,75.88,74.67,74.9,175914.0,61.3627,61.4193,60.4399,60.6261,175914.0
2020-03-19 15:55:00,74.92,75.18,74.0,75.0,485083.0,60.6423,60.8527,59.8976,60.7071,485083.0
2020-03-20 09:30:00,75.88,76.0,74.03,74.36,729316.0,61.4193,61.5165,59.9219,60.189,729316.0
2020-03-20 09:35:00,74.3,74.79,73.99,73.99,86402.0,60.1405,60.5371,59.8895,59.8895,86402.0
2020-03-20 09:40:00,74.06,74.44,72.82,72.89,76145.0,59.9462,60.2538,58.9425,58.9992,76145.0
2020-03-20 09:45:00,72.89,73.34,72.48,73.13,63456.0,58.9992,59.3634,58.6673,59.1934,63456.0
2020-03-20 09:50:00,73.08,73.95,73.01,73.9,50089.0,59.153,59.8572,59.0963,59.8167,50089.0
2020-03-20 09:55:00,73.89,74.12,73.54,73.73,38517.0,59.8086,59.9948,59.5253,59.6791,38517.0
2020-03-20 10:00:00,73.73,74.59,73.73,74.33,31467.0,59.6791,60.3752,59.6791,60.1647,31467.0
2020-03-20 10:05:00,74.36,74.46,73.91,74.29,35040.0,60.189,60.27,59.8248,60.1324,35040.0
2020-03-20 10:10:00,74.23,74.34,73.57,73.66,39645.0,60.0838,60.1728,59.5496,59.6224,39645.0
2020-03-20 10:15:00,73.76,73.98,73.36,73.42,43877.0,59.7034,59.8814,59.3796,59.4282,43877.0
2020-03-20 10:20:00,73.39,74.68,73.25,74.65,52908.0,59.4039,60.448,59.2906,60.4238,52908.0
2020-03-20 10:25:00,74.66,74.69,73.99,74.5,47933.0,60.4318,60.4561,59.8895,60.3023,47933.0
2020-03-20 10:30:00,74.49,75.09,74.49,74.97,55393.0,60.2942,60.7799,60.2942,60.6828,55393.0
2020-03-20 10:35:00,74.95,75.01,74.58,74.8,39920.0,60.6666,60.7151,60.3671,60.5452,39920.0
2020-03-20 10:40:00,74.8,74.86,74.32,74.38,26329.0,60.5452,60.5937,60.1566,60.2052,26329.0
2020-03-20 10:45:00,74.37,74.41,73.7,74.09,55417.0,60.1971,60.2295,59.6548,59.9705,55417.0
2020-03-20 10:50:00,74.09,74.51,74.02,74.25,44110.0,59.9705,60.3104,59.9138,60.1,44110.0
2020-03-20 10:55:00,74.35,74.35,73.92,73.99,39474.0,60.1809,60.1809,59.8329,59.8895,39474.0
2020-03-20 11:00:00,74.01,74.26,73.54,73.68,64691.0,59.9057,60.1081,59.5253,59.6386,64691.0
2020-03-20 11:05:00,73.68,73.92,73.44,73.74,51270.0,59.6386,59.8329,59.4443,59.6872,51270.0
2020-03-20 11:10:00,73.76,74.1,73.52,73.83,91434.0,59.7034,59.9786,59.5091,59.76,91434.0
2020-03-20 11:15:00,73.85,73.94,73.34,73.42,57451.0,59.7762,59.8491,59.3634,59.4282,57451.0
2020-03-20 11:20:00,73.38,73.38,72.7,72.77,87182.0,59.3958,59.3958,58.8454,58.902,87182.0
2020-03-20 11:25:00,72.72,73.17,72.55,72.56,71698.0,58.8616,59.2258,58.724,58.7321,71698.0
2020-03-20 11:30:00,72.56,72.75,72.25,72.34,61482.0,58.7321,58.8858,58.4811,58.554,61482.0
2020-03-20 11:35:00,72.42,72.61,72.19,72.23,39130.0,58.6187,58.7725,58.4326,58.4649,39130.0
2020-03-20 11:40:00,72.21,72.35,72.06,72.13,52788.0,58.4488,58.5621,58.3273,58.384,52788.0
2020-03-20 11:45:00,72.11,72.89,71.82,72.83,60253.0,58.3678,58.9992,58.1331,58.9506,60253.0
2020-03-20 11:50:00,72.83,73.39,72.72,73.33,70578.0,58.9506,59.4039,58.8616,59.3553,70578.0
2020-03-20 11:55:00,73.33,73.41,73.03,73.06,44908.0,59.3553,59.4201,59.1125,59.1368,44908.0
2020-03-20 12:00:00,73.12,73.19,72.32,72.34,49105.0,59.1853,59.242,58.5378,58.554,49105.0
2020-03-20 12:05:00,72.34,72.5,72.11,72.19,54849.0,58.554,58.6835,58.3678,58.4326,54849.0
2020-03-20 12:10:00,72.22,72.6,72.16,72.42,44949.0,58.4568,58.7644,58.4083,58.6187,44949.0
2020-03-20 12:15:00,72.41,72.99,72.33,72.95,38704.0,58.6106,59.0801,58.5459,59.0477,38704.0
2020-03-20 12:20:00,72.88,73.06,72.4,72.75,49143.0,58.9911,59.1368,58.6025,58.8858,49143.0
2020-03-20 12:25:00,72.69,72.76,72.3,72.42,42611.0,58.8373,58.8939,58.5216,58.6187,42611.0
2020-03-20 12:30:00,72.5,72.64,72.04,72.15,60492.0,58.6835,58.7968,58.3111,58.4002,60492.0
2020-03-20 12:35:00,72.15,72.73,72.09,72.38,55957.0,58.4002,58.8697,58.3516,58.5864,55957.0
2020-03-20 12:40:00,72.34,72.63,72.3,72.38,39898.0,58.554,58.7887,58.5216,58.5864,39898.0
2020-03-20 12:45:00,72.42,73.32,72.34,73.26,51974.0,58.6187,59.3472,58.554,59.2986,51974.0
2020-03-20 12:50:00,73.26,73.8,73.12,73.74,30598.0,59.2986,59.7357,59.1853,59.6872,30598.0
2020-03-20 12:55:00,73.64,73.97,73.38,73.54,25500.0,59.6062,59.8733,59.3958,59.5253,25500.0
2020-03-20 13:00:00,73.47,73.86,73.44,73.67,42484.0,59.4686,59.7843,59.4443,59.6305,42484.0
2020-03-20 13:05:00,73.66,74.34,73.66,74.23,24178.0,59.6224,60.1728,59.6224,60.0838,24178.0
2020-03-20 13:10:00,74.23,74.29,73.78,73.96,34839.0,60.0838,60.1324,59.7196,59.8652,34839.0
2020-03-20 13:15:00,73.96,75.3,73.74,75.26,50196.0,59.8652,60.9499,59.6872,60.9175,50196.0
2020-03-20 13:20:00,75.22,75.26,74.33,74.49,34311.0,60.8851,60.9175,60.1647,60.2942,34311.0
2020-03-20 13:25:00,74.55,74.78,74.25,74.31,35145.0,60.3428,60.529,60.1,60.1485,35145.0
2020-03-20 13:30:00,74.29,74.57,74.21,74.27,30197.0,60.1324,60.359,60.0676,60.1162,30197.0
2020-03-20 13:35:00,74.27,74.73,74.21,74.67,47178.0,60.1162,60.4885,60.0676,60.4399,47178.0
2020-03-20 13:40:00,74.66,74.66,74.38,74.41,26735.0,60.4318,60.4318,60.2052,60.2295,26735.0
2020-03-20 13:45:00,74.36,74.56,74.17,74.23,33895.0,60.189,60.3509,60.0352,60.0838,33895.0
2020-03-20 13:50:00,74.18,74.3,73.85,73.86,26039.0,60.0433,60.1405,59.7762,59.7843,26039.0
2020-03-20 13:55:00,73.9,73.91,73.28,73.42,27329.0,59.8167,59.8248,59.3148,59.4282,27329.0
2020-03-20 14:00:00,73.43,73.98,73.35,73.95,26831.0,59.4363,59.8814,59.3715,59.8572,26831.0
2020-03-20 14:05:00,73.92,74.28,73.81,74.17,32231.0,59.8329,60.1243,59.7438,60.0352,32231.0
2020-03-20 14:10:00,74.23,74.24,73.73,73.76,35249.0,60.0838,60.0919,59.6791,59.7034,35249.0
2020-03-20 14:15:00,73.7,73.7,73.31,73.45,28147.0,59.6548,59.6548,59.3391,59.4524,28147.0
2020-03-20 14:20:00,73.45,73.56,72.66,72.79,36298.0,59.4524,59.5415,58.813,58.9182,36298.0
2020-03-20 14:25:00,72.8,72.88,72.51,72.79,56830.0,58.9263,58.9911,58.6916,58.9182,56830.0
2020-03-20 14:30:00,72.78,73.1,72.41,72.41,66602.0,58.9101,59.1691,58.6106,58.6106,66602.0
2020-03-20 14:35:00,72.44,72.51,72.0,72.32,59275.0,58.6349,58.6916,58.2788,58.5378,59275.0
2020-03-20 14:40:00,72.32,72.39,72.0,72.19,44589.0,58.5378,58.5944,58.2788,58.4326,44589.0
2020-03-20 14:45:00,72.14,72.24,71.99,72.1,61937.0,58.3921,58.473,58.2707,58.3597,61937.0
2020-03-20 14:50:00,72.08,72.38,71.53,71.68,74257.0,58.3435,58.5864,57.8983,58.0198,74257.0
2020-03-20 14:55:00,71.67,71.72,71.27,71.46,65575.0,58.0117,58.0521,57.6879,57.8417,65575.0
2020-03-20 15:00:00,71.53,71.94,71.11,71.19,66679.0,57.8983,58.2302,57.5584,57.6231,66679.0
2020-03-20 15:05:00,71.13,71.44,71.03,71.09,59430.0,57.5746,57.8255,57.4936,57.5422,59430.0
2020-03-20 15:10:00,71.11,71.44,71.03,71.17,67195.0,57.5584,57.8255,57.4936,57.6069,67195.0
2020-03-20 15:15:00,71.21,71.36,70.51,70.52,82931.0,57.6393,57.7607,57.0727,57.0808,82931.0
2020-03-20 15:20:00,70.52,70.81,70.46,70.66,76816.0,57.0808,57.3156,57.0323,57.1941,76816.0
2020-03-20 15:25:00,70.67,71.61,70.52,71.21,77011.0,57.2022,57.9631,57.0808,57.6393,77011.0
2020-03-20 15:30:00,71.19,72.01,71.19,71.97,78577.0,57.6231,58.2869,57.6231,58.2545,78577.0
2020-03-20 15:35:00,71.98,71.98,70.24,70.36,110618.0,58.2626,58.2626,56.8542,56.9513,110618.0
2020-03-20 15:40:00,70.34,70.42,69.82,69.86,180584.0,56.9351,56.9999,56.5142,56.5466,180584.0
2020-03-20 15:45:00,69.87,70.27,69.19,69.45,187778.0,56.5547,56.8785,56.0043,56.2147,187778.0
2020-03-20 15:50:00,69.45,69.45,68.37,68.72,284056.0,56.2147,56.2147,55.3405,55.6238,284056.0
2020-03-20 15:55:00,68.56,69.42,68.1,68.38,596955.0,55.4943,56.1904,55.122,55.3486,596955.0
2020-03-23 09:30:00,66.39,67.92,66.0,67.74,299339.0,53.7379,54.9763,53.4222,54.8306,299339.0
2020-03-23 09:35:00,67.79,67.91,66.25,66.75,87604.0,54.8711,54.9682,53.6246,54.0293,87604.0
2020-03-23 09:40:00,66.55,66.71,65.24,65.57,124194.0,53.8674,53.9969,52.807,53.0742,124194.0
2020-03-23 09:45:00,65.56,66.39,64.62,65.87,120211.0,53.0661,53.7379,52.3052,53.317,120211.0
2020-03-23 09:50:00,65.79,67.37,65.56,66.94,95690.0,53.2522,54.5311,53.0661,54.1831,95690.0
2020-03-23 09:55:00,66.95,67.93,66.84,67.43,84874.0,54.1912,54.9844,54.1021,54.5797,84874.0
2020-03-23 10:00:00,67.42,67.47,66.34,66.42,53784.0,54.5716,54.6121,53.6974,53.7622,53784.0
2020-03-23 10:05:00,66.51,67.08,66.44,66.5,46553.0,53.835,54.2964,53.7784,53.8269,46553.0
2020-03-23 10:10:00,66.55,67.1,66.37,66.65,82053.0,53.8674,54.3126,53.7217,53.9483,82053.0
2020-03-23 10:15:00,66.78,67.27,66.1,66.16,97288.0,54.0536,54.4502,53.5031,53.5517,97288.0
2020-03-23 10:20:00,66.14,66.7,65.87,66.6,52180.0,53.5355,53.9888,53.317,53.9079,52180.0
2020-03-23 10:25:00,66.55,66.97,66.41,66.75,54064.0,53.8674,54.2074,53.7541,54.0293,54064.0
2020-03-23 10:30:00,66.76,67.08,66.29,66.8,40856.0,54.0374,54.2964,53.6569,54.0697,40856.0
2020-03-23 10:35:00,66.84,67.2,66.64,67.11,51259.0,54.1021,54.3935,53.9402,54.3207,51259.0
2020-03-23 10:40:00,67.11,67.47,66.76,67.14,36628.0,54.3207,54.6121,54.0374,54.345,36628.0
2020-03-23 10:45:00,67.11,67.13,66.42,66.71,57974.0,54.3207,54.3369,53.7622,53.9969,57974.0
2020-03-23 10:50:00,66.8,66.87,66.3,66.41,43049.0,54.0697,54.1264,53.665,53.7541,43049.0
2020-03-23 10:55:00,66.5,66.5,65.61,65.76,73873.0,53.8269,53.8269,53.1065,53.2279,73873.0
2020-03-23 11:00:00,65.78,65.89,65.39,65.81,39794.0,53.2441,53.3332,52.9285,53.2684,39794.0
2020-03-23 11:05:00,65.85,66.01,65.64,65.84,46715.0,53.3008,53.4303,53.1308,53.2927,46715.0
2020-03-23 11:10:00,65.87,66.84,65.75,66.64,62927.0,53.317,54.1021,53.2198,53.9402,62927.0
2020-03-23 11:15:00,66.66,66.75,66.02,66.2,48170.0,53.9564,54.0293,53.4384,53.5841,48170.0
2020-03-23 11:20:00,66.13,66.41,65.62,65.76,26621.0,53.5274,53.7541,53.1146,53.2279,26621.0
2020-03-23 11:25:00,65.74,65.91,65.06,65.08,51849.0,53.2118,53.3494,52.6613,52.6775,51849.0
2020-03-23 11:30:00,65.13,65.31,64.89,65.02,69095.0,52.718,52.8637,52.5237,52.629,69095.0
2020-03-23 11:35:00,65.13,65.19,64.85,64.9,31943.0,52.718,52.7666,52.4914,52.5318,31943.0
2020-03-23 11:40:00,64.86,65.07,64.3,64.51,50938.0,52.4995,52.6694,52.0462,52.2162,50938.0
2020-03-23 11:45:00,64.53,64.95,64.35,64.54,45092.0,52.2323,52.5723,52.0867,52.2404,45092.0
2020-03-23 11:50:00,64.54,65.22,64.48,65.05,37234.0,52.2404,52.7909,52.1919,52.6533,37234.0
2020-03-23 11:55:00,65.03,65.09,64.7,64.99,44983.0,52.6371,52.6856,52.37,52.6047,44983.0
2020-03-23 12:00:00,64.99,65.84,64.98,65.04,54641.0,52.6047,53.2927,52.5966,52.6452,54641.0
2020-03-23 12:05:00,65.07,65.34,64.77,64.77,30021.0,52.6694,52.888,52.4266,52.4266,30021.0
2020-03-23 12:10:00,64.85,65.26,64.72,65.11,40189.0,52.4914,52.8232,52.3861,52.7018,40189.0
2020-03-23 12:15:00,65.03,65.58,64.79,65.11,60140.0,52.6371,53.0822,52.4428,52.7018,60140.0
2020-03-23 12:20:00,65.21,65.57,65.02,65.34,58317.0,52.7828,53.0742,52.629,52.888,58317.0
2020-03-23 12:25:00,65.32,65.32,64.55,64.89,166943.0,52.8718,52.8718,52.2485,52.5237,166943.0
2020-03-23 12:30:00,64.89,65.0,64.5,64.95,30995.0,52.5237,52.6128,52.2081,52.5723,30995.0
2020-03-23 12:35:00,65.04,65.36,64.66,65.03,47684.0,52.6452,52.9042,52.3376,52.6371,47684.0
2020-03-23 12:40:00,65.0,65.55,64.93,65.45,61952.0,52.6128,53.058,52.5561,52.977,61952.0
2020-03-23 12:45:00,65.49,66.02,65.18,65.87,63166.0,53.0094,53.4384,52.7585,53.317,63166.0
2020-03-23 12:50:00,65.9,65.91,65.36,65.63,80492.0,53.3413,53.3494,52.9042,53.1227,80492.0
2020-03-23 12:55:00,65.66,65.98,65.45,65.64,44944.0,53.147,53.406,52.977,53.1308,44944.0
2020-03-23 13:00:00,65.6,65.63,65.0,65.14,34889.0,53.0984,53.1227,52.6128,52.7261,34889.0
2020-03-23 13:05:00,65.18,65.76,65.11,65.66,57659.0,52.7585,53.2279,52.7018,53.147,57659.0
2020-03-23 13:10:00,65.77,66.94,65.77,66.66,35906.0,53.236,54.1831,53.236,53.9564,35906.0
2020-03-23 13:15:00,66.64,67.0,66.21,66.94,40219.0,53.9402,54.2316,53.5922,54.1831,40219.0
2020-03-23 13:20:00,66.91,67.26,66.05,66.47,43835.0,54.1588,54.4421,53.4627,53.8026,43835.0
2020-03-23 13:25:00,66.41,66.68,65.9,65.97,29523.0,53.7541,53.9726,53.3413,53.3979,29523.0
2020-03-23 13:30:00,65.8,65.8,65.14,65.72,30636.0,53.2603,53.2603,52.7261,53.1956,30636.0
2020-03-23 13:35:00,65.69,65.72,65.0,65.16,62137.0,53.1713,53.1956,52.6128,52.7423,62137.0
2020-03-23 13:40:00,65.26,65.7,64.95,65.05,43414.0,52.8232,53.1794,52.5723,52.6533,43414.0
2020-03-23 13:45:00,65.14,66.14,65.05,65.99,41925.0,52.7261,53.5355,52.6533,53.4141,41925.0
2020-03-23 13:50:00,65.93,66.31,65.66,65.94,60288.0,53.3655,53.6731,53.147,53.3736,60288.0
2020-03-23 13:55:00,65.89,65.89,64.72,64.84,57399.0,53.3332,53.3332,52.3861,52.4833,57399.0
2020-03-23 14:00:00,64.84,64.93,64.28,64.36,53248.0,52.4833,52.5561,52.03,52.0947,53248.0
2020-03-23 14:05:00,64.37,64.98,64.19,64.21,43907.0,52.1028,52.5966,51.9571,51.9733,43907.0
2020-03-23 14:10:00,64.18,64.76,64.14,64.46,41303.0,51.949,52.4185,51.9167,52.1757,41303.0
2020-03-23 14:15:00,64.47,64.86,64.33,64.34,43697.0,52.1838,52.4995,52.0705,52.0786,43697.0
2020-03-23 14:20:00,64.33,64.7,64.16,64.53,36128.0,52.0705,52.37,51.9329,52.2323,36128.0
2020-03-23 14:25:00,64.63,65.33,64.42,65.28,58773.0,52.3133,52.8799,52.1433,52.8394,58773.0
2020-03-23 14:30:00,65.32,65.34,64.59,64.74,41139.0,52.8718,52.888,52.2809,52.4023,41139.0
2020-03-23 14:35:00,64.73,64.84,64.12,64.37,43062.0,52.3942,52.4833,51.9005,52.1028,43062.0
2020-03-23 14:40:00,64.46,64.88,64.38,64.7,28776.0,52.1757,52.5156,52.1109,52.37,28776.0
2020-03-23 14:45:00,64.56,64.74,63.85,64.72,90172.0,52.2566,52.4023,51.6819,52.3861,90172.0
2020-03-23 14:50:00,64.7,64.71,64.06,64.17,55771.0,52.37,52.378,51.8519,51.941,55771.0
2020-03-23 14:55:00,64.23,64.59,63.8,63.95,49327.0,51.9895,52.2809,51.6415,51.7629,49327.0
2020-03-23 15:00:00,64.0,64.1,63.3,63.66,81577.0,51.8034,51.8843,51.2368,51.5281,81577.0
2020-03-23 15:05:00,63.71,63.89,63.38,63.39,53260.0,51.5686,51.7143,51.3015,51.3096,53260.0
2020-03-23 15:10:00,63.42,63.62,63.27,63.46,53614.0,51.3339,51.4958,51.2125,51.3663,53614.0
2020-03-23 15:15:00,63.48,63.64,63.17,63.28,70934.0,51.3824,51.512,51.1315,51.2206,70934.0
2020-03-23 15:20:00,63.25,63.34,62.59,62.76,75448.0,51.1963,51.2691,50.6621,50.7997,75448.0
2020-03-23 15:25:00,62.75,63.15,62.3,62.72,97973.0,50.7916,51.1153,50.4273,50.7673,97973.0
2020-03-23 15:30:00,62.77,62.99,62.26,62.27,73573.0,50.8078,50.9858,50.3949,50.403,73573.0
2020-03-23 15:35:00,62.24,63.03,62.13,62.89,107537.0,50.3788,51.0182,50.2897,50.9049,107537.0
2020-03-23 15:40:00,62.85,63.53,62.69,63.35,99430.0,50.8725,51.4229,50.743,51.2772,99430.0
2020-03-23 15:45:00,63.36,63.51,62.77,62.77,110045.0,51.2853,51.4067,50.8078,50.8078,110045.0
2020-03-23 15:50:00,62.64,64.75,62.64,64.53,171021.0,50.7025,52.4104,50.7025,52.2323,171021.0
2020-03-23 15:55:00,64.54,65.32,64.03,64.04,291436.0,52.2404,52.8718,51.8276,51.8357,291436.0
2020-03-24 09:30:00,67.01,67.82,66.26,67.61,216785.0,54.2397,54.8954,53.6327,54.7254,216785.0
2020-03-24 09:35:00,67.63,68.17,67.12,67.43,87387.0,54.7416,55.1787,54.3288,54.5797,87387.0
2020-03-24 09:40:00,67.6,67.6,66.61,66.81,74059.0,54.7173,54.7173,53.916,54.0778,74059.0
2020-03-24 09:45:00,66.81,67.44,66.57,67.44,55928.0,54.0778,54.5878,53.8836,54.5878,55928.0
2020-03-24 09:50:00,67.38,67.72,67.1,67.59,63340.0,54.5392,54.8144,54.3126,54.7092,63340.0
2020-03-24 09:55:00,67.59,67.78,66.77,66.88,54357.0,54.7092,54.863,54.0455,54.1345,54357.0
2020-03-24 10:00:00,66.94,67.17,66.62,66.67,47163.0,54.1831,54.3692,53.9241,53.9645,47163.0
2020-03-24 10:05:00,66.61,67.51,66.6,66.67,54418.0,53.916,54.6444,53.9079,53.9645,54418.0
2020-03-24 10:10:00,66.65,66.67,66.19,66.4,43426.0,53.9483,53.9645,53.576,53.746,43426.0
2020-03-24 10:15:00,66.49,66.77,66.13,66.39,46083.0,53.8188,54.0455,53.5274,53.7379,46083.0
2020-03-24 10:20:00,66.45,66.62,66.17,66.5,43446.0,53.7864,53.9241,53.5598,53.8269,43446.0
2020-03-24 10:25:00,66.5,66.97,66.31,66.97,55649.0,53.8269,54.2074,53.6731,54.2074,55649.0
2020-03-24 10:30:00,66.93,66.99,66.51,66.58,96656.0,54.175,54.2235,53.835,53.8917,96656.0
2020-03-24 10:35:00,66.69,67.1,66.42,67.07,51326.0,53.9807,54.3126,53.7622,54.2883,51326.0
2020-03-24 10:40:00,67.12,67.54,66.86,67.28,47053.0,54.3288,54.6687,54.1183,54.4583,47053.0
2020-03-24 10:45:00,67.31,67.42,66.98,67.1,34609.0,54.4826,54.5716,54.2154,54.3126,34609.0
2020-03-24 10:50:00,67.12,67.63,66.95,67.15,40489.0,54.3288,54.7416,54.1912,54.353,40489.0
2020-03-24 10:55:00,67.19,67.53,66.98,67.29,42349.0,54.3854,54.6606,54.2154,54.4664,42349.0
2020-03-24 11:00:00,67.37,67.55,67.24,67.35,20844.0,54.5311,54.6768,54.4259,54.5149,20844.0
2020-03-24 11:05:00,67.34,67.9,67.28,67.78,34390.0,54.5068,54.9601,54.4583,54.863,34390.0
2020-03-24 11:10:00,67.78,68.59,67.77,68.32,62972.0,54.863,55.5186,54.8549,55.3001,62972.0
2020-03-24 11:15:00,68.37,68.45,67.8,67.93,34706.0,55.3405,55.4053,54.8792,54.9844,34706.0
2020-03-24 11:20:00,67.86,68.15,67.68,67.73,44106.0,54.9277,55.1625,54.782,54.8225,44106.0
2020-03-24 11:25:00,67.77,68.25,67.76,68.06,37503.0,54.8549,55.2434,54.8468,55.0896,37503.0
2020-03-24 11:30:00,68.06,68.34,67.66,67.66,26483.0,55.0896,55.3163,54.7659,54.7659,26483.0
2020-03-24 11:35:00,67.72,67.98,67.6,67.87,35900.0,54.8144,55.0249,54.7173,54.9358,35900.0
2020-03-24 11:40:00,67.87,68.05,67.64,67.69,32363.0,54.9358,55.0815,54.7497,54.7901,32363.0
2020-03-24 11:45:00,67.72,68.26,67.71,68.25,28695.0,54.8144,55.2515,54.8063,55.2434,28695.0
2020-03-24 11:50:00,68.21,68.97,68.19,68.88,71915.0,55.211,55.8262,55.1949,55.7534,71915.0
2020-03-24 11:55:00,68.83,69.21,68.82,69.05,33219.0,55.7129,56.0205,55.7048,55.891,33219.0
2020-03-24 12:00:00,69.12,69.64,69.02,69.64,44346.0,55.9476,56.3685,55.8667,56.3685,44346.0
2020-03-24 12:05:00,69.62,69.94,69.37,69.72,51526.0,56.3523,56.6114,56.15,56.4333,51526.0
2020-03-24 12:10:00,69.69,69.9,69.53,69.68,34279.0,56.409,56.579,56.2795,56.4009,34279.0
2020-03-24 12:15:00,69.7,70.23,69.6,70.08,45006.0,56.4171,56.8461,56.3361,56.7247,45006.0
2020-03-24 12:20:00,70.0,70.69,69.89,70.24,76597.0,56.6599,57.2184,56.5709,56.8542,76597.0
2020-03-24 12:25:00,70.37,70.86,70.22,70.83,99717.0,56.9594,57.356,56.838,57.3317,99717.0
2020-03-24 12:30:00,70.91,71.14,70.68,71.08,34972.0,57.3965,57.5827,57.2103,57.5341,34972.0
2020-03-24 12:35:00,71.08,71.2,70.82,71.0,34196.0,57.5341,57.6312,57.3236,57.4693,34196.0
2020-03-24 12:40:00,70.99,71.04,70.45,70.61,37474.0,57.4612,57.5017,57.0242,57.1537,37474.0
2020-03-24 12:45:00,70.65,70.73,70.0,70.0,26774.0,57.186,57.2508,56.6599,56.6599,26774.0
2020-03-24 12:50:00,70.0,70.11,69.58,69.88,33860.0,56.6599,56.749,56.32,56.5628,33860.0
2020-03-24 12:55:00,69.87,70.0,69.61,69.67,32378.0,56.5547,56.6599,56.3442,56.3928,32378.0
2020-03-24 13:00:00,69.65,69.9,69.23,69.25,80030.0,56.3766,56.579,56.0367,56.0528,80030.0
2020-03-24 13:05:00,69.2,69.48,68.95,69.04,77901.0,56.0124,56.239,55.81,55.8829,77901.0
2020-03-24 13:10:00,69.13,69.97,68.99,69.73,96515.0,55.9557,56.6356,55.8424,56.4414,96515.0
2020-03-24 13:15:00,69.65,69.9,69.42,69.72,40118.0,56.3766,56.579,56.1904,56.4333,40118.0
2020-03-24 13:20:00,69.83,69.93,69.46,69.64,43452.0,56.5223,56.6033,56.2228,56.3685,43452.0
2020-03-24 13:25:00,69.67,69.94,69.42,69.65,48984.0,56.3928,56.6114,56.1904,56.3766,48984.0
2020-03-24 13:30:00,69.64,70.18,69.64,69.79,41543.0,56.3685,56.8056,56.3685,56.4899,41543.0
2020-03-24 13:35:00,69.7,69.97,69.52,69.61,26179.0,56.4171,56.6356,56.2714,56.3442,26179.0
2020-03-24 13:40:00,69.62,69.66,69.03,69.18,31652.0,56.3523,56.3847,55.8748,55.9962,31652.0
2020-03-24 13:45:00,69.1,69.33,68.67,68.81,20109.0,55.9314,56.1176,55.5834,55.6967,20109.0
2020-03-24 13:50:00,68.86,68.87,68.37,68.65,25568.0,55.7372,55.7453,55.3405,55.5672,25568.0
2020-03-24 13:55:00,68.68,68.82,68.46,68.61,25983.0,55.5915,55.7048,55.4134,55.5348,25983.0
2020-03-24 14:00:00,68.57,68.65,68.12,68.21,37223.0,55.5024,55.5672,55.1382,55.211,37223.0
2020-03-24 14:05:00,68.22,68.43,67.89,67.99,44056.0,55.2191,55.3891,54.952,55.033,44056.0
2020-03-24 14:10:00,68.0,68.18,67.68,67.95,41097.0,55.0411,55.1868,54.782,55.0006,41097.0
2020-03-24 14:15:00,68.0,68.22,67.81,68.11,28493.0,55.0411,55.2191,54.8873,55.1301,28493.0
2020-03-24 14:20:00,68.14,68.22,67.96,68.15,45289.0,55.1544,55.2191,55.0087,55.1625,45289.0
2020-03-24 14:25:00,68.18,68.21,67.95,67.98,57064.0,55.1868,55.211,55.0006,55.0249,57064.0
2020-03-24 14:30:00,67.98,68.22,67.93,68.14,37318.0,55.0249,55.2191,54.9844,55.1544,37318.0
2020-03-24 14:35:00,68.18,68.62,68.09,68.28,37158.0,55.1868,55.5429,55.1139,55.2677,37158.0
2020-03-24 14:40:00,68.36,68.58,68.1,68.51,38530.0,55.3325,55.5105,55.122,55.4539,38530.0
2020-03-24 14:45:00,68.54,68.65,68.16,68.43,24748.0,55.4782,55.5672,55.1706,55.3891,24748.0
2020-03-24 14:50:00,68.45,69.18,68.41,69.05,32433.0,55.4053,55.9962,55.3729,55.891,32433.0
2020-03-24 14:55:00,69.05,69.78,68.9,69.75,33434.0,55.891,56.4818,55.7695,56.4576,33434.0
2020-03-24 15:00:00,69.71,70.4,69.65,70.28,62543.0,56.4252,56.9837,56.3766,56.8866,62543.0
2020-03-24 15:05:00,70.27,70.72,70.2,70.7,49330.0,56.8785,57.2427,56.8218,57.2265,49330.0
2020-03-24 15:10:00,70.64,70.68,70.32,70.63,45913.0,57.1779,57.2103,56.9189,57.1699,45913.0
2020-03-24 15:15:00,70.61,70.84,70.28,70.4,44056.0,57.1537,57.3398,56.8866,56.9837,44056.0
2020-03-24 15:20:00,70.41,70.63,69.88,70.31,55151.0,56.9918,57.1699,56.5628,56.9108,55151.0
2020-03-24 15:25:00,70.28,70.68,70.03,70.6,46980.0,56.8866,57.2103,56.6842,57.1456,46980.0
2020-03-24 15:30:00,70.66,70.93,70.5,70.76,79892.0,57.1941,57.4127,57.0646,57.2751,79892.0
2020-03-24 15:35:00,70.74,70.88,70.48,70.75,42369.0,57.2589,57.3722,57.0484,57.267,42369.0
2020-03-24 15:40:00,70.77,71.4,70.72,71.12,53803.0,57.2832,57.7931,57.2427,57.5665,53803.0
2020-03-24 15:45:00,71.07,71.24,70.05,70.63,107371.0,57.526,57.6636,56.7004,57.1699,107371.0
2020-03-24 15:50:00,70.69,71.36,70.67,71.26,123818.0,57.2184,57.7607,57.2022,57.6798,123818.0
2020-03-24 15:55:00,71.29,71.91,71.25,71.44,280973.0,57.7041,58.2059,57.6717,57.8255,280973.0
2020-03-25 09:30:00,71.19,72.48,70.5,72.41,199562.0,57.6231,58.6673,57.0646,58.6106,199562.0
2020-03-25 09:35:00,72.27,73.0,71.71,72.76,104790.0,58.4973,59.0882,58.044,58.8939,104790.0
2020-03-25 09:40:00,72.59,72.99,72.01,72.16,85344.0,58.7563,59.0801,58.2869,58.4083,85344.0
2020-03-25 09:45:00,72.18,72.75,71.88,72.26,61016.0,58.4245,58.8858,58.1816,58.4892,61016.0
2020-03-25 09:50:00,72.29,72.62,71.61,71.86,58567.0,58.5135,58.7806,57.9631,58.1655,58567.0
2020-03-25 09:55:00,71.81,71.95,70.19,70.48,69171.0,58.125,58.2383,56.8137,57.0484,69171.0
2020-03-25 10:00:00,70.45,71.25,70.33,70.75,24423.0,57.0242,57.6717,56.927,57.267,24423.0
2020-03-25 10:05:00,70.81,71.47,70.73,71.06,35611.0,57.3156,57.8498,57.2508,57.5179,35611.0
2020-03-25 10:10:00,71.09,71.09,70.25,70.72,61823.0,57.5422,57.5422,56.8623,57.2427,61823.0
2020-03-25 10:15:00,70.82,70.98,70.31,70.71,24726.0,57.3236,57.4532,56.9108,57.2346,24726.0
2020-03-25 10:20:00,70.71,71.3,70.71,70.93,20495.0,57.2346,57.7122,57.2346,57.4127,20495.0
2020-03-25 10:25:00,71.06,71.16,70.69,71.05,23973.0,57.5179,57.5989,57.2184,57.5098,23973.0
2020-03-25 10:30:00,71.16,71.46,70.75,70.88,19062.0,57.5989,57.8417,57.267,57.3722,19062.0
2020-03-25 10:35:00,70.96,70.99,70.48,70.83,29365.0,57.437,57.4612,57.0484,57.3317,29365.0
2020-03-25 10:40:00,70.9,71.44,70.77,71.28,27345.0,57.3884,57.8255,57.2832,57.696,27345.0
2020-03-25 10:45:00,71.23,71.47,70.85,71.18,30810.0,57.6555,57.8498,57.3479,57.615,30810.0
2020-03-25 10:50:00,71.14,71.69,71.14,71.35,34281.0,57.5827,58.0278,57.5827,57.7526,34281.0
2020-03-25 10:55:00,71.57,72.25,71.34,72.14,26455.0,57.9307,58.4811,57.7445,58.3921,26455.0
2020-03-25 11:00:00,72.08,72.4,71.79,72.01,27576.0,58.3435,58.6025,58.1088,58.2869,27576.0
2020-03-25 11:05:00,72.1,72.55,71.91,72.07,49392.0,58.3597,58.724,58.2059,58.3354,49392.0
2020-03-25 11:10:00,72.04,72.33,72.0,72.08,40864.0,58.3111,58.5459,58.2788,58.3435,40864.0
2020-03-25 11:15:00,72.1,72.45,71.99,72.2,46529.0,58.3597,58.643,58.2707,58.4407,46529.0
2020-03-25 11:20:00,72.16,72.3,71.85,72.11,26079.0,58.4083,58.5216,58.1574,58.3678,26079.0
2020-03-25 11:25:00,72.15,72.69,72.07,72.19,32918.0,58.4002,58.8373,58.3354,58.4326,32918.0
2020-03-25 11:30:00,72.27,72.53,72.05,72.4,29153.0,58.4973,58.7078,58.3192,58.6025,29153.0
2020-03-25 11:35:00,72.45,72.69,72.03,72.36,29499.0,58.643,58.8373,58.3031,58.5702,29499.0
2020-03-25 11:40:00,72.32,72.54,72.2,72.5,29101.0,58.5378,58.7159,58.4407,58.6835,29101.0
2020-03-25 11:45:00,72.62,73.18,72.31,73.06,44134.0,58.7806,59.2339,58.5297,59.1368,44134.0
2020-03-25 11:50:00,73.08,73.46,73.07,73.22,32515.0,59.153,59.4605,59.1449,59.2663,32515.0
2020-03-25 11:55:00,73.15,73.36,72.89,73.3,35883.0,59.2096,59.3796,58.9992,59.331,35883.0
2020-03-25 12:00:00,73.35,73.6,73.24,73.53,42561.0,59.3715,59.5739,59.2825,59.5172,42561.0
2020-03-25 12:05:00,73.47,73.54,73.06,73.06,36438.0,59.4686,59.5253,59.1368,59.1368,36438.0
2020-03-25 12:10:00,73.12,73.44,73.07,73.37,40594.0,59.1853,59.4443,59.1449,59.3877,40594.0
2020-03-25 12:15:00,73.32,74.22,73.32,73.82,34618.0,59.3472,60.0757,59.3472,59.7519,34618.0
2020-03-25 12:20:00,73.88,74.79,73.87,74.7,27854.0,59.8005,60.5371,59.7924,60.4642,27854.0
2020-03-25 12:25:00,74.84,74.98,74.5,74.9,29085.0,60.5775,60.6909,60.3023,60.6261,29085.0
2020-03-25 12:30:00,74.89,75.62,74.68,75.6,46680.0,60.618,61.2089,60.448,61.1927,46680.0
2020-03-25 12:35:00,75.58,75.89,75.28,75.89,46574.0,61.1765,61.4274,60.9337,61.4274,46574.0
2020-03-25 12:40:00,75.78,76.08,75.6,75.92,58136.0,61.3384,61.5812,61.1927,61.4517,58136.0
2020-03-25 12:45:00,76.02,76.49,75.94,76.23,51151.0,61.5327,61.9131,61.4679,61.7026,51151.0
2020-03-25 12:50:00,76.24,76.67,75.87,75.95,54037.0,61.7107,62.0588,61.4113,61.476,54037.0
2020-03-25 12:55:00,75.94,76.14,75.72,76.13,39834.0,61.4679,61.6298,61.2898,61.6217,39834.0
2020-03-25 13:00:00,76.16,76.49,75.99,76.27,49347.0,61.646,61.9131,61.5084,61.735,49347.0
2020-03-25 13:05:00,76.23,76.43,76.01,76.42,26927.0,61.7026,61.8645,61.5246,61.8564,26927.0
2020-03-25 13:10:00,76.36,76.45,76.0,76.12,38045.0,61.8079,61.8807,61.5165,61.6136,38045.0
2020-03-25 13:15:00,76.2,76.61,76.11,76.47,26180.0,61.6784,62.0102,61.6055,61.8969,26180.0
2020-03-25 13:20:00,76.47,76.66,76.22,76.4,22920.0,61.8969,62.0507,61.6946,61.8403,22920.0
2020-03-25 13:25:00,76.39,76.61,76.13,76.52,20817.0,61.8322,62.0102,61.6217,61.9374,20817.0
2020-03-25 13:30:00,76.52,77.04,76.17,77.04,43454.0,61.9374,62.3583,61.6541,62.3583,43454.0
2020-03-25 13:35:00,77.05,77.57,76.77,77.37,31707.0,62.3664,62.7873,62.1397,62.6254,31707.0
2020-03-25 13:40:00,77.28,78.18,77.28,77.97,35443.0,62.5525,63.281,62.5525,63.1111,35443.0
2020-03-25 13:45:00,77.95,78.5,77.89,78.24,39047.0,63.0949,63.54,63.0463,63.3296,39047.0
2020-03-25 13:50:00,78.17,78.49,77.52,77.54,30651.0,63.2729,63.532,62.7468,62.763,30651.0
2020-03-25 13:55:00,77.47,77.98,77.31,77.67,38511.0,62.7063,63.1191,62.5768,62.8682,38511.0
2020-03-25 14:00:00,77.73,77.77,77.09,77.25,46364.0,62.9168,62.9492,62.3988,62.5283,46364.0
2020-03-25 14:05:00,77.24,77.24,76.26,76.38,40245.0,62.5202,62.5202,61.7269,61.8241,40245.0
2020-03-25 14:10:00,76.38,77.34,76.21,77.33,25782.0,61.8241,62.6011,61.6865,62.593,25782.0
2020-03-25 14:15:00,77.25,77.78,76.91,77.62,27855.0,62.5283,62.9573,62.2531,62.8278,27855.0
2020-03-25 14:20:00,77.61,77.95,77.46,77.78,29452.0,62.8197,63.0949,62.6982,62.9573,29452.0
2020-03-25 14:25:00,77.6,77.87,77.38,77.59,37354.0,62.8116,63.0301,62.6335,62.8035,37354.0
2020-03-25 14:30:00,77.6,77.75,76.62,76.86,47021.0,62.8116,62.933,62.0183,62.2126,47021.0
2020-03-25 14:35:00,76.89,77.19,76.5,77.09,69241.0,62.2369,62.4797,61.9212,62.3988,69241.0
2020-03-25 14:40:00,77.07,77.39,77.0,77.28,43901.0,62.3826,62.6416,62.3259,62.5525,43901.0
2020-03-25 14:45:00,77.32,78.22,77.19,78.14,57565.0,62.5849,63.3134,62.4797,63.2487,57565.0
2020-03-25 14:50:00,78.13,78.29,77.71,78.04,28901.0,63.2406,63.3701,62.9006,63.1677,28901.0
2020-03-25 14:55:00,78.13,78.55,77.92,78.38,78850.0,63.2406,63.5805,63.0706,63.4429,78850.0
2020-03-25 15:00:00,78.31,78.45,77.96,78.14,62518.0,63.3863,63.4996,63.103,63.2487,62518.0
2020-03-25 15:05:00,78.2,78.3,77.53,77.81,46075.0,63.2972,63.3782,62.7549,62.9815,46075.0
2020-03-25 15:10:00,77.75,77.79,77.39,77.51,59368.0,62.933,62.9654,62.6416,62.7387,59368.0
2020-03-25 15:15:00,77.55,77.68,77.15,77.52,80693.0,62.7711,62.8763,62.4473,62.7468,80693.0
2020-03-25 15:20:00,77.53,77.68,77.2,77.42,44945.0,62.7549,62.8763,62.4878,62.6659,44945.0
2020-03-25 15:25:00,77.43,77.65,77.01,77.25,69261.0,62.674,62.852,62.334,62.5283,69261.0
2020-03-25 15:30:00,77.29,77.75,77.29,77.42,59632.0,62.5606,62.933,62.5606,62.6659,59632.0
2020-03-25 15:35:00,77.44,77.74,77.23,77.37,68467.0,62.6821,62.9249,62.5121,62.6254,68467.0
2020-03-25 15:40:00,77.37,77.56,75.96,76.03,121579.0,62.6254,62.7792,61.4841,61.5408,121579.0
2020-03-25 15:45:00,76.02,76.71,75.84,76.31,86769.0,61.5327,62.0912,61.387,61.7674,86769.0
2020-03-25 15:50:00,76.31,76.32,74.24,75.0,157346.0,61.7674,61.7755,60.0919,60.7071,157346.0
2020-03-25 15:55:00,74.98,75.44,74.02,74.67,284078.0,60.6909,61.0632,59.9138,60.4399,284078.0
2020-03-26 09:30:00,75.18,76.48,75.01,76.24,109859.0,60.8527,61.905,60.7151,61.7107,109859.0
2020-03-26 09:35:00,76.27,77.61,76.14,76.85,88075.0,61.735,62.8197,61.6298,62.2045,88075.0
2020-03-26 09:40:00,76.98,77.42,76.57,77.33,62937.0,62.3097,62.6659,61.9779,62.593,62937.0
2020-03-26 09:45:00,77.3,77.84,76.56,77.84,57304.0,62.5687,63.0058,61.9698,63.0058,57304.0
2020-03-26 09:50:00,77.73,78.75,77.28,78.68,62819.0,62.9168,63.7424,62.5525,63.6857,62819.0
2020-03-26 09:55:00,78.8,79.86,78.74,79.04,85499.0,63.7829,64.6409,63.7343,63.9771,85499.0
2020-03-26 10:00:00,79.06,79.47,78.43,79.17,71410.0,63.9933,64.3252,63.4834,64.0824,71410.0
2020-03-26 10:05:00,79.17,79.99,79.09,79.93,99648.0,64.0824,64.7461,64.0176,64.6975,99648.0
2020-03-26 10:10:00,79.87,80.29,79.57,79.86,106397.0,64.649,64.9889,64.4061,64.6409,106397.0
2020-03-26 10:15:00,79.82,80.47,79.61,80.31,58451.0,64.6085,65.1346,64.4385,65.0051,58451.0
2020-03-26 10:20:00,80.32,80.95,80.3,80.75,34369.0,65.0132,65.5231,64.997,65.3613,34369.0
2020-03-26 10:25:00,80.96,80.96,80.06,80.13,40592.0,65.5312,65.5312,64.8028,64.8594,40592.0
2020-03-26 10:30:00,80.3,80.63,79.81,80.58,43572.0,64.997,65.2641,64.6004,65.2237,43572.0
2020-03-26 10:35:00,80.57,80.58,79.46,80.02,49119.0,65.2156,65.2237,64.3171,64.7704,49119.0
2020-03-26 10:40:00,80.04,80.25,79.31,79.34,43097.0,64.7866,64.9565,64.1957,64.22,43097.0
2020-03-26 10:45:00,79.45,79.45,78.56,78.71,56894.0,64.309,64.309,63.5886,63.71,56894.0
2020-03-26 10:50:00,78.66,79.26,78.58,79.2,25182.0,63.6696,64.1552,63.6048,64.1066,25182.0
2020-03-26 10:55:00,79.06,79.83,79.03,79.56,35499.0,63.9933,64.6166,63.969,64.398,35499.0
2020-03-26 11:00:00,79.63,79.93,79.16,79.77,37445.0,64.4547,64.6975,64.0743,64.568,37445.0
2020-03-26 11:05:00,79.72,79.96,79.12,79.52,27264.0,64.5276,64.7218,64.0419,64.3657,27264.0
2020-03-26 11:10:00,79.53,79.89,79.42,79.66,30968.0,64.3738,64.6652,64.2847,64.479,30968.0
2020-03-26 11:15:00,79.77,79.85,79.26,79.51,32972.0,64.568,64.6328,64.1552,64.3576,32972.0
2020-03-26 11:20:00,79.69,79.69,79.01,79.63,77998.0,64.5033,64.5033,63.9529,64.4547,77998.0
2020-03-26 11:25:00,79.7,80.2,79.56,80.07,55843.0,64.5114,64.9161,64.398,64.8108,55843.0
2020-03-26 11:30:00,80.18,80.74,79.96,80.64,30285.0,64.8999,65.3532,64.7218,65.2722,30285.0
2020-03-26 11:35:00,80.53,80.63,80.08,80.33,19067.0,65.1832,65.2641,64.8189,65.0213,19067.0
2020-03-26 11:40:00,80.35,80.71,80.34,80.49,31677.0,65.0375,65.3289,65.0294,65.1508,31677.0
2020-03-26 11:45:00,80.58,80.58,80.11,80.29,18934.0,65.2237,65.2237,64.8432,64.9889,18934.0
2020-03-26 11:50:00,80.34,80.5,80.18,80.31,20472.0,65.0294,65.1589,64.8999,65.0051,20472.0
2020-03-26 11:55:00,80.3,80.44,79.84,80.22,32846.0,64.997,65.1103,64.6247,64.9323,32846.0
2020-03-26 12:00:00,80.29,80.52,80.24,80.5,21969.0,64.9889,65.1751,64.9485,65.1589,21969.0
2020-03-26 12:05:00,80.5,80.58,79.8,80.08,47690.0,65.1589,65.2237,64.5923,64.8189,47690.0
2020-03-26 12:10:00,80.07,80.1,79.26,79.98,80232.0,64.8108,64.8351,64.1552,64.738,80232.0
2020-03-26 12:15:00,79.9,80.25,79.41,79.95,51826.0,64.6732,64.9565,64.2766,64.7137,51826.0
2020-03-26 12:20:00,80.05,80.55,79.83,80.36,40891.0,64.7947,65.1994,64.6166,65.0456,40891.0
2020-03-26 12:25:00,80.4,80.78,80.16,80.69,25317.0,65.078,65.3855,64.8837,65.3127,25317.0
2020-03-26 12:30:00,80.73,80.94,80.71,80.72,19460.0,65.3451,65.5151,65.3289,65.337,19460.0
2020-03-26 12:35:00,80.68,81.1,80.68,81.02,29469.0,65.3046,65.6446,65.3046,65.5798,29469.0
2020-03-26 12:40:00,81.06,81.13,80.8,80.98,20785.0,65.6122,65.6688,65.4017,65.5474,20785.0
2020-03-26 12:45:00,80.91,81.33,80.84,81.04,37594.0,65.4908,65.8307,65.4341,65.596,37594.0
2020-03-26 12:50:00,81.08,81.35,80.97,81.19,21752.0,65.6284,65.8469,65.5393,65.7174,21752.0
2020-03-26 12:55:00,81.07,81.53,80.99,81.45,27611.0,65.6203,65.9926,65.5555,65.9279,27611.0
2020-03-26 13:00:00,81.45,81.75,81.39,81.59,30062.0,65.9279,66.1707,65.8793,66.0412,30062.0
2020-03-26 13:05:00,81.56,81.65,80.68,80.86,27087.0,66.0169,66.0897,65.3046,65.4503,27087.0
2020-03-26 13:10:00,80.84,81.22,80.79,80.94,40851.0,65.4341,65.7417,65.3936,65.5151,40851.0
2020-03-26 13:15:00,80.94,81.31,80.83,80.91,28497.0,65.5151,65.8145,65.426,65.4908,28497.0
2020-03-26 13:20:00,80.94,80.98,80.49,80.98,36340.0,65.5151,65.5474,65.1508,65.5474,36340.0
2020-03-26 13:25:00,80.9,81.09,80.67,80.77,14394.0,65.4827,65.6365,65.2965,65.3774,14394.0
2020-03-26 13:30:00,80.77,81.19,80.66,81.12,40584.0,65.3774,65.7174,65.2884,65.6607,40584.0
2020-03-26 13:35:00,81.17,81.28,81.02,81.26,15867.0,65.7012,65.7903,65.5798,65.7741,15867.0
2020-03-26 13:40:00,81.23,81.53,81.1,81.25,30683.0,65.7498,65.9926,65.6446,65.766,30683.0
2020-03-26 13:45:00,81.26,81.68,81.18,81.68,21733.0,65.7741,66.114,65.7093,66.114,21733.0
2020-03-26 13:50:00,81.66,81.9,81.5,81.75,32035.0,66.0978,66.2921,65.9683,66.1707,32035.0
2020-03-26 13:55:00,81.71,81.72,80.79,80.79,29632.0,66.1383,66.1464,65.3936,65.3936,29632.0
2020-03-26 14:00:00,80.93,81.01,80.6,80.81,21663.0,65.507,65.5717,65.2398,65.4098,21663.0
2020-03-26 14:05:00,80.8,80.8,80.1,80.12,19558.0,65.4017,65.4017,64.8351,64.8513,19558.0
2020-03-26 14:10:00,80.15,80.46,79.9,80.1,47514.0,64.8756,65.1265,64.6732,64.8351,47514.0
2020-03-26 14:15:00,80.04,80.15,79.71,79.98,36458.0,64.7866,64.8756,64.5195,64.738,36458.0
2020-03-26 14:20:00,79.91,80.08,79.76,80.04,44951.0,64.6813,64.8189,64.5599,64.7866,44951.0
2020-03-26 14:25:00,80.01,80.27,79.91,80.07,32788.0,64.7623,64.9727,64.6813,64.8108,32788.0
2020-03-26 14:30:00,80.11,80.92,80.11,80.62,30684.0,64.8432,65.4989,64.8432,65.256,30684.0
2020-03-26 14:35:00,80.61,80.84,80.51,80.6,26483.0,65.2479,65.4341,65.167,65.2398,26483.0
2020-03-26 14:40:00,80.63,80.8,80.2,80.28,26049.0,65.2641,65.4017,64.9161,64.9808,26049.0
2020-03-26 14:45:00,80.33,80.68,80.3,80.44,33597.0,65.0213,65.3046,64.997,65.1103,33597.0
2020-03-26 14:50:00,80.46,80.9,80.46,80.7,33660.0,65.1265,65.4827,65.1265,65.3208,33660.0
2020-03-26 14:55:00,80.69,81.01,80.5,80.83,31466.0,65.3127,65.5717,65.1589,65.426,31466.0
2020-03-26 15:00:00,80.79,80.79,80.43,80.68,29898.0,65.3936,65.3936,65.1022,65.3046,29898.0
2020-03-26 15:05:00,80.71,80.85,80.37,80.75,32409.0,65.3289,65.4422,65.0537,65.3613,32409.0
2020-03-26 15:10:00,80.73,80.82,80.35,80.41,32760.0,65.3451,65.4179,65.0375,65.0861,32760.0
2020-03-26 15:15:00,80.4,80.75,80.3,80.56,34716.0,65.078,65.3613,64.997,65.2075,34716.0
2020-03-26 15:20:00,80.59,80.68,80.35,80.51,33126.0,65.2318,65.3046,65.0375,65.167,33126.0
2020-03-26 15:25:00,80.48,81.39,80.44,81.38,38515.0,65.1427,65.8793,65.1103,65.8712,38515.0
2020-03-26 15:30:00,81.43,81.92,81.32,81.81,72196.0,65.9117,66.3083,65.8226,66.2193,72196.0
2020-03-26 15:35:00,81.81,81.93,80.33,80.78,72694.0,66.2193,66.3164,65.0213,65.3855,72694.0
2020-03-26 15:40:00,80.83,80.92,80.24,80.3,49024.0,65.426,65.4989,64.9485,64.997,49024.0
2020-03-26 15:45:00,80.25,80.3,79.69,80.07,97549.0,64.9565,64.997,64.5033,64.8108,97549.0
2020-03-26 15:50:00,80.14,81.85,79.96,81.8,155131.0,64.8675,66.2516,64.7218,66.2112,155131.0
2020-03-26 15:55:00,81.75,81.93,80.78,81.1,379223.0,66.1707,66.3164,65.3855,65.6446,379223.0
2020-03-27 09:30:00,78.03,79.48,77.95,79.3,156495.0,63.1596,64.3333,63.0949,64.1876,156495.0
2020-03-27 09:35:00,79.42,79.95,79.27,79.38,42709.0,64.2847,64.7137,64.1633,64.2523,42709.0
2020-03-27 09:40:00,79.28,79.63,79.19,79.47,40607.0,64.1714,64.4547,64.0986,64.3252,40607.0
2020-03-27 09:45:00,79.42,79.83,79.35,79.82,39072.0,64.2847,64.6166,64.2281,64.6085,39072.0
2020-03-27 09:50:00,79.76,81.48,79.76,80.31,75279.0,64.5599,65.9521,64.5599,65.0051,75279.0
2020-03-27 09:55:00,80.44,80.68,80.01,80.34,14820.0,65.1103,65.3046,64.7623,65.0294,14820.0
2020-03-27 10:00:00,80.29,80.83,80.06,80.41,29739.0,64.9889,65.426,64.8028,65.0861,29739.0
2020-03-27 10:05:00,80.44,80.97,80.23,80.73,30585.0,65.1103,65.5393,64.9404,65.3451,30585.0
2020-03-27 10:10:00,80.73,80.84,80.34,80.41,29368.0,65.3451,65.4341,65.0294,65.0861,29368.0
2020-03-27 10:15:00,80.38,80.39,79.44,79.77,21240.0,65.0618,65.0699,64.3009,64.568,21240.0
2020-03-27 10:20:00,79.83,80.08,79.5,79.57,30214.0,64.6166,64.8189,64.3495,64.4061,30214.0
2020-03-27 10:25:00,79.56,79.92,79.18,79.37,15321.0,64.398,64.6894,64.0905,64.2443,15321.0
2020-03-27 10:30:00,79.46,79.46,78.87,79.33,40508.0,64.3171,64.3171,63.8395,64.2119,40508.0
2020-03-27 10:35:00,79.37,79.66,79.23,79.5,26945.0,64.2443,64.479,64.1309,64.3495,26945.0
2020-03-27 10:40:00,79.42,79.88,79.17,79.17,19130.0,64.2847,64.6571,64.0824,64.0824,19130.0
2020-03-27 10:45:00,79.16,79.71,79.09,79.53,20162.0,64.0743,64.5195,64.0176,64.3738,20162.0
2020-03-27 10:50:00,79.53,79.61,79.13,79.5,14641.0,64.3738,64.4385,64.05,64.3495,14641.0
2020-03-27 10:55:00,79.57,79.67,79.22,79.42,22634.0,64.4061,64.4871,64.1228,64.2847,22634.0
2020-03-27 11:00:00,79.45,79.83,79.45,79.75,17017.0,64.309,64.6166,64.309,64.5518,17017.0
2020-03-27 11:05:00,79.81,80.19,79.62,80.09,17263.0,64.6004,64.908,64.4466,64.827,17263.0
2020-03-27 11:10:00,80.09,80.2,79.82,79.89,17145.0,64.827,64.9161,64.6085,64.6652,17145.0
2020-03-27 11:15:00,79.92,80.35,79.92,79.94,30996.0,64.6894,65.0375,64.6894,64.7056,30996.0
2020-03-27 11:20:00,80.0,80.01,79.5,79.73,14926.0,64.7542,64.7623,64.3495,64.5356,14926.0
2020-03-27 11:25:00,79.73,79.92,79.26,79.52,21289.0,64.5356,64.6894,64.1552,64.3657,21289.0
2020-03-27 11:30:00,79.47,79.61,79.09,79.44,21701.0,64.3252,64.4385,64.0176,64.3009,21701.0
2020-03-27 11:35:00,79.47,79.9,79.47,79.67,28587.0,64.3252,64.6732,64.3252,64.4871,28587.0
2020-03-27 11:40:00,79.72,79.9,79.3,79.47,24743.0,64.5276,64.6732,64.1876,64.3252,24743.0
2020-03-27 11:45:00,79.51,79.53,79.12,79.39,18285.0,64.3576,64.3738,64.0419,64.2604,18285.0
2020-03-27 11:50:00,79.45,79.65,79.37,79.64,14251.0,64.309,64.4709,64.2443,64.4628,14251.0
2020-03-27 11:55:00,79.58,79.71,79.19,79.39,17734.0,64.4142,64.5195,64.0986,64.2604,17734.0
2020-03-27 12:00:00,79.36,79.59,79.06,79.26,23176.0,64.2362,64.4223,63.9933,64.1552,23176.0
2020-03-27 12:05:00,79.19,79.66,78.95,79.09,51502.0,64.0986,64.479,63.9043,64.0176,51502.0
2020-03-27 12:10:00,79.14,79.43,79.06,79.36,15180.0,64.0581,64.2928,63.9933,64.2362,15180.0
2020-03-27 12:15:00,79.48,79.55,79.33,79.48,38720.0,64.3333,64.3899,64.2119,64.3333,38720.0
2020-03-27 12:20:00,79.48,79.51,79.28,79.31,24774.0,64.3333,64.3576,64.1714,64.1957,24774.0
2020-03-27 12:25:00,79.34,79.44,79.15,79.41,20587.0,64.22,64.3009,64.0662,64.2766,20587.0
2020-03-27 12:30:00,79.34,79.97,79.34,79.66,25535.0,64.22,64.7299,64.22,64.479,25535.0
2020-03-27 12:35:00,79.7,80.07,79.66,79.71,22746.0,64.5114,64.8108,64.479,64.5195,22746.0
2020-03-27 12:40:00,79.67,79.96,79.58,79.96,24414.0,64.4871,64.7218,64.4142,64.7218,24414.0
2020-03-27 12:45:00,79.9,80.06,79.7,79.7,15243.0,64.6732,64.8028,64.5114,64.5114,15243.0
2020-03-27 12:50:00,79.72,80.14,79.65,80.08,17304.0,64.5276,64.8675,64.4709,64.8189,17304.0
2020-03-27 12:55:00,80.1,80.26,79.87,80.22,28830.0,64.8351,64.9646,64.649,64.9323,28830.0
2020-03-27 13:00:00,80.25,80.65,80.2,80.43,28972.0,64.9565,65.2803,64.9161,65.1022,28972.0
2020-03-27 13:05:00,80.5,80.52,79.78,79.81,43766.0,65.1589,65.1751,64.5761,64.6004,43766.0
2020-03-27 13:10:00,79.86,80.15,79.85,79.93,20435.0,64.6409,64.8756,64.6328,64.6975,20435.0
2020-03-27 13:15:00,79.94,80.13,79.83,79.97,11415.0,64.7056,64.8594,64.6166,64.7299,11415.0
2020-03-27 13:20:00,80.02,80.24,80.02,80.21,14066.0,64.7704,64.9485,64.7704,64.9242,14066.0
2020-03-27 13:25:00,80.25,80.52,79.85,80.0,22218.0,64.9565,65.1751,64.6328,64.7542,22218.0
2020-03-27 13:30:00,80.06,80.72,79.94,80.62,17025.0,64.8028,65.337,64.7056,65.256,17025.0
2020-03-27 13:35:00,80.64,80.83,80.24,80.8,15630.0,65.2722,65.426,64.9485,65.4017,15630.0
2020-03-27 13:40:00,80.83,81.08,80.46,80.66,38560.0,65.426,65.6284,65.1265,65.2884,38560.0
2020-03-27 13:45:00,80.66,81.06,80.48,80.97,63519.0,65.2884,65.6122,65.1427,65.5393,63519.0
2020-03-27 13:50:00,81.0,81.0,80.67,80.74,24434.0,65.5636,65.5636,65.2965,65.3532,24434.0
2020-03-27 13:55:00,80.82,81.0,80.58,80.7,22136.0,65.4179,65.5636,65.2237,65.3208,22136.0
2020-03-27 14:00:00,80.74,80.88,80.43,80.58,33302.0,65.3532,65.4665,65.1022,65.2237,33302.0
2020-03-27 14:05:00,80.59,80.83,80.52,80.63,33603.0,65.2318,65.426,65.1751,65.2641,33603.0
2020-03-27 14:10:00,80.66,80.95,80.62,80.91,22315.0,65.2884,65.5231,65.256,65.4908,22315.0
2020-03-27 14:15:00,80.92,81.28,80.82,81.14,36483.0,65.4989,65.7903,65.4179,65.6769,36483.0
2020-03-27 14:20:00,81.18,81.53,81.1,81.32,80744.0,65.7093,65.9926,65.6446,65.8226,80744.0
2020-03-27 14:25:00,81.3,81.66,80.99,81.2,27509.0,65.8064,66.0978,65.5555,65.7255,27509.0
2020-03-27 14:30:00,81.28,81.77,81.19,81.69,42126.0,65.7903,66.1869,65.7174,66.1221,42126.0
2020-03-27 14:35:00,81.69,81.77,81.5,81.54,24447.0,66.1221,66.1869,65.9683,66.0007,24447.0
2020-03-27 14:40:00,81.51,81.65,81.19,81.26,53269.0,65.9764,66.0897,65.7174,65.7741,53269.0
2020-03-27 14:45:00,81.3,81.41,81.14,81.26,36648.0,65.8064,65.8955,65.6769,65.7741,36648.0
2020-03-27 14:50:00,81.24,81.59,81.07,81.49,36138.0,65.7579,66.0412,65.6203,65.9602,36138.0
2020-03-27 14:55:00,81.47,81.87,81.4,81.63,33909.0,65.944,66.2678,65.8874,66.0736,33909.0
2020-03-27 15:00:00,81.58,81.9,81.3,81.89,36980.0,66.0331,66.2921,65.8064,66.284,36980.0
2020-03-27 15:05:00,81.86,81.98,81.69,81.94,40800.0,66.2597,66.3569,66.1221,66.3245,40800.0
2020-03-27 15:10:00,81.89,82.43,81.89,82.18,56126.0,66.284,66.7211,66.284,66.5187,56126.0
2020-03-27 15:15:00,82.18,82.94,82.17,82.82,38159.0,66.5187,67.1339,66.5106,67.0368,38159.0
2020-03-27 15:20:00,82.9,83.05,82.39,83.02,43511.0,67.1015,67.2229,66.6887,67.1987,43511.0
2020-03-27 15:25:00,83.03,83.69,82.97,83.31,27255.0,67.2068,67.741,67.1582,67.4334,27255.0
2020-03-27 15:30:00,83.3,83.37,82.22,82.51,75044.0,67.4253,67.482,66.5511,66.7859,75044.0
2020-03-27 15:35:00,82.52,82.52,81.74,81.93,76690.0,66.7939,66.7939,66.1626,66.3164,76690.0
2020-03-27 15:40:00,81.86,81.92,80.88,81.0,78691.0,66.2597,66.3083,65.4665,65.5636,78691.0
2020-03-27 15:45:00,81.05,81.44,80.53,80.67,130237.0,65.6041,65.9198,65.1832,65.2965,130237.0
2020-03-27 15:50:00,80.59,80.61,79.06,79.62,243121.0,65.2318,65.2479,63.9933,64.4466,243121.0
2020-03-27 15:55:00,79.5,80.48,79.43,80.21,400397.0,64.3495,65.1427,64.2928,64.9242,400397.0
2020-03-30 09:30:00,81.35,82.39,81.28,81.98,114378.0,65.8469,66.6887,65.7903,66.3569,114378.0
2020-03-30 09:35:00,81.96,81.96,81.28,81.36,52443.0,66.3407,66.3407,65.7903,65.855,52443.0
2020-03-30 09:40:00,81.28,81.38,80.6,80.9,42418.0,65.7903,65.8712,65.2398,65.4827,42418.0
2020-03-30 09:45:00,80.85,81.4,80.78,80.94,23230.0,65.4422,65.8874,65.3855,65.5151,23230.0
2020-03-30 09:50:00,81.1,81.76,80.97,81.37,27984.0,65.6446,66.1788,65.5393,65.8631,27984.0
2020-03-30 09:55:00,81.37,81.64,81.23,81.58,56412.0,65.8631,66.0817,65.7498,66.0331,56412.0
2020-03-30 10:00:00,81.58,82.01,81.47,81.97,43059.0,66.0331,66.3811,65.944,66.3488,43059.0
2020-03-30 10:05:00,81.88,82.02,81.4,81.51,37493.0,66.2759,66.3892,65.8874,65.9764,37493.0
2020-03-30 10:10:00,81.52,81.52,80.91,81.29,23655.0,65.9845,65.9845,65.4908,65.7984,23655.0
2020-03-30 10:15:00,81.19,81.32,80.92,81.04,66532.0,65.7174,65.8226,65.4989,65.596,66532.0
2020-03-30 10:20:00,81.02,81.02,80.56,80.79,55259.0,65.5798,65.5798,65.2075,65.3936,55259.0
2020-03-30 10:25:00,80.76,81.1,80.61,80.98,18630.0,65.3694,65.6446,65.2479,65.5474,18630.0
2020-03-30 10:30:00,81.03,81.25,80.78,81.24,8958.0,65.5879,65.766,65.3855,65.7579,8958.0
2020-03-30 10:35:00,81.29,81.48,81.05,81.08,17385.0,65.7984,65.9521,65.6041,65.6284,17385.0
2020-03-30 10:40:00,81.14,81.64,81.14,81.49,24317.0,65.6769,66.0817,65.6769,65.9602,24317.0
2020-03-30 10:45:00,81.51,81.67,81.33,81.5,17265.0,65.9764,66.1059,65.8307,65.9683,17265.0
2020-03-30 10:50:00,81.47,81.6,81.3,81.48,24663.0,65.944,66.0493,65.8064,65.9521,24663.0
2020-03-30 10:55:00,81.6,81.7,81.3,81.39,16929.0,66.0493,66.1302,65.8064,65.8793,16929.0
2020-03-30 11:00:00,81.4,81.7,81.39,81.63,17479.0,65.8874,66.1302,65.8793,66.0736,17479.0
2020-03-30 11:05:00,81.66,81.86,81.49,81.8,20192.0,66.0978,66.2597,65.9602,66.2112,20192.0
2020-03-30 11:10:00,81.82,81.97,81.68,81.86,34130.0,66.2273,66.3488,66.114,66.2597,34130.0
2020-03-30 11:15:00,81.82,82.21,81.81,82.21,17690.0,66.2273,66.543,66.2193,66.543,17690.0
2020-03-30 11:20:00,82.2,82.34,82.15,82.31,19341.0,66.5349,66.6482,66.4945,66.624,19341.0
2020-03-30 11:25:00,82.2,82.45,82.05,82.26,29928.0,66.5349,66.7373,66.4135,66.5835,29928.0
2020-03-30 11:30:00,82.27,82.29,81.81,82.25,26974.0,66.5916,66.6078,66.2193,66.5754,26974.0
2020-03-30 11:35:00,82.22,82.35,82.06,82.26,24313.0,66.5511,66.6563,66.4216,66.5835,24313.0
2020-03-30 11:40:00,82.33,82.89,82.28,82.78,32721.0,66.6402,67.0934,66.5997,67.0044,32721.0
2020-03-30 11:45:00,82.77,82.93,82.48,82.78,43051.0,66.9963,67.1258,66.7616,67.0044,43051.0
2020-03-30 11:50:00,82.74,82.93,82.65,82.81,19797.0,66.972,67.1258,66.8992,67.0287,19797.0
2020-03-30 11:55:00,82.78,82.91,82.67,82.8,24559.0,67.0044,67.1096,66.9154,67.0206,24559.0
2020-03-30 12:00:00,82.75,82.86,82.49,82.5,28450.0,66.9801,67.0692,66.7697,66.7778,28450.0
2020-03-30 12:05:00,82.5,82.56,82.25,82.48,22410.0,66.7778,66.8263,66.5754,66.7616,22410.0
2020-03-30 12:10:00,82.44,82.8,82.44,82.79,21823.0,66.7292,67.0206,66.7292,67.0125,21823.0
2020-03-30 12:15:00,82.72,83.11,82.64,83.06,18850.0,66.9558,67.2715,66.8911,67.231,18850.0
2020-03-30 12:20:00,83.05,83.09,82.65,82.78,32491.0,67.2229,67.2553,66.8992,67.0044,32491.0
2020-03-30 12:25:00,82.81,83.07,82.8,82.86,21610.0,67.0287,67.2391,67.0206,67.0692,21610.0
2020-03-30 12:30:00,82.89,82.9,82.37,82.41,26342.0,67.0934,67.1015,66.6725,66.7049,26342.0
2020-03-30 12:35:00,82.38,82.59,82.21,82.58,17953.0,66.6806,66.8506,66.543,66.8425,17953.0
2020-03-30 12:40:00,82.56,82.63,82.46,82.61,10591.0,66.8263,66.883,66.7454,66.8668,10591.0
2020-03-30 12:45:00,82.62,82.68,82.47,82.6,13327.0,66.8749,66.9235,66.7535,66.8587,13327.0
2020-03-30 12:50:00,82.69,83.19,82.65,83.16,29446.0,66.9315,67.3363,66.8992,67.312,29446.0
2020-03-30 12:55:00,83.15,83.52,83.01,83.51,45658.0,67.3039,67.6034,67.1906,67.5953,45658.0
2020-03-30 13:00:00,83.51,83.51,83.04,83.25,38903.0,67.5953,67.5953,67.2148,67.3848,38903.0
2020-03-30 13:05:00,83.21,83.29,82.98,83.04,13896.0,67.3525,67.4172,67.1663,67.2148,13896.0
2020-03-30 13:10:00,83.06,83.21,83.04,83.21,17710.0,67.231,67.3525,67.2148,67.3525,17710.0
2020-03-30 13:15:00,83.22,83.56,83.22,83.45,32891.0,67.3605,67.6358,67.3605,67.5467,32891.0
2020-03-30 13:20:00,83.45,83.52,83.14,83.43,15711.0,67.5467,67.6034,67.2958,67.5305,15711.0
2020-03-30 13:25:00,83.43,83.55,83.32,83.34,21858.0,67.5305,67.6277,67.4415,67.4577,21858.0
2020-03-30 13:30:00,83.32,83.4,83.03,83.25,46694.0,67.4415,67.5062,67.2068,67.3848,46694.0
2020-03-30 13:35:00,83.25,83.3,82.5,82.5,41926.0,67.3848,67.4253,66.7778,66.7778,41926.0
2020-03-30 13:40:00,82.58,82.66,82.09,82.39,16611.0,66.8425,66.9073,66.4459,66.6887,16611.0
2020-03-30 13:45:00,82.34,82.73,82.34,82.7,30037.0,66.6482,66.9639,66.6482,66.9396,30037.0
2020-03-30 13:50:00,82.64,82.71,82.5,82.51,15168.0,66.8911,66.9477,66.7778,66.7859,15168.0
2020-03-30 13:55:00,82.46,82.57,82.21,82.36,19225.0,66.7454,66.8344,66.543,66.6644,19225.0
2020-03-30 14:00:00,82.3,82.43,82.08,82.25,41496.0,66.6159,66.7211,66.4378,66.5754,41496.0
2020-03-30 14:05:00,82.29,82.55,82.18,82.44,20543.0,66.6078,66.8182,66.5187,66.7292,20543.0
2020-03-30 14:10:00,82.42,82.5,82.26,82.5,62629.0,66.713,66.7778,66.5835,66.7778,62629.0
2020-03-30 14:15:00,82.45,82.45,82.03,82.28,25250.0,66.7373,66.7373,66.3973,66.5997,25250.0
2020-03-30 14:20:00,82.2,82.66,82.03,82.54,45320.0,66.5349,66.9073,66.3973,66.8101,45320.0
2020-03-30 14:25:00,82.48,82.71,82.35,82.63,25300.0,66.7616,66.9477,66.6563,66.883,25300.0
2020-03-30 14:30:00,82.59,82.89,82.48,82.87,25197.0,66.8506,67.0934,66.7616,67.0772,25197.0
2020-03-30 14:35:00,82.9,83.06,82.88,82.96,19870.0,67.1015,67.231,67.0853,67.1501,19870.0
2020-03-30 14:40:00,82.94,83.3,82.84,83.3,17980.0,67.1339,67.4253,67.053,67.4253,17980.0
2020-03-30 14:45:00,83.3,83.38,83.1,83.13,21102.0,67.4253,67.4901,67.2634,67.2877,21102.0
2020-03-30 14:50:00,83.16,83.59,83.09,83.42,19661.0,67.312,67.66,67.2553,67.5224,19661.0
2020-03-30 14:55:00,83.46,83.52,83.08,83.12,33471.0,67.5548,67.6034,67.2472,67.2796,33471.0
2020-03-30 15:00:00,83.19,83.51,83.02,83.44,23344.0,67.3363,67.5953,67.1987,67.5386,23344.0
2020-03-30 15:05:00,83.32,83.43,83.17,83.4,23249.0,67.4415,67.5305,67.3201,67.5062,23249.0
2020-03-30 15:10:00,83.36,83.83,83.3,83.64,32360.0,67.4739,67.8543,67.4253,67.7005,32360.0
2020-03-30 15:15:00,83.68,83.73,83.41,83.65,36075.0,67.7329,67.7734,67.5143,67.7086,36075.0
2020-03-30 15:20:00,83.67,83.85,83.43,83.43,27987.0,67.7248,67.8705,67.5305,67.5305,27987.0
2020-03-30 15:25:00,83.48,83.51,82.78,83.19,36717.0,67.571,67.5953,67.0044,67.3363,36717.0
2020-03-30 15:30:00,83.22,83.52,82.87,83.09,37996.0,67.3605,67.6034,67.0772,67.2553,37996.0
2020-03-30 15:35:00,83.06,83.49,82.83,83.45,39054.0,67.231,67.5791,67.0449,67.5467,39054.0
2020-03-30 15:40:00,83.39,83.65,83.29,83.54,56200.0,67.4981,67.7086,67.4172,67.6196,56200.0
2020-03-30 15:45:00,83.57,83.84,83.49,83.61,51160.0,67.6438,67.8624,67.5791,67.6762,51160.0
2020-03-30 15:50:00,83.6,83.86,83.08,83.71,171260.0,67.6681,67.8786,67.2472,67.7572,171260.0
2020-03-30 15:55:00,83.77,83.94,83.23,83.57,213670.0,67.8057,67.9433,67.3686,67.6438,213670.0
2020-03-31 09:30:00,82.37,83.0,81.6,82.22,168595.0,66.6725,67.1825,66.0493,66.5511,168595.0
2020-03-31 09:35:00,82.31,82.31,81.05,81.66,81409.0,66.624,66.624,65.6041,66.0978,81409.0
2020-03-31 09:40:00,81.7,82.69,81.65,82.31,47960.0,66.1302,66.9315,66.0897,66.624,47960.0
2020-03-31 09:45:00,82.23,82.5,81.6,81.62,53342.0,66.5592,66.7778,66.0493,66.0655,53342.0
2020-03-31 09:50:00,81.7,81.98,81.43,81.74,24227.0,66.1302,66.3569,65.9117,66.1626,24227.0
2020-03-31 09:55:00,81.8,82.05,81.64,81.88,23388.0,66.2112,66.4135,66.0817,66.2759,23388.0
2020-03-31 10:00:00,81.9,82.15,81.74,81.81,31838.0,66.2921,66.4945,66.1626,66.2193,31838.0
2020-03-31 10:05:00,81.77,82.0,81.42,81.57,38219.0,66.1869,66.373,65.9036,66.025,38219.0
2020-03-31 10:10:00,81.49,82.09,81.49,82.09,21418.0,65.9602,66.4459,65.9602,66.4459,21418.0
2020-03-31 10:15:00,82.03,82.92,82.03,82.9,36848.0,66.3973,67.1177,66.3973,67.1015,36848.0
2020-03-31 10:20:00,82.88,83.1,82.8,82.88,35810.0,67.0853,67.2634,67.0206,67.0853,35810.0
2020-03-31 10:25:00,82.85,82.87,82.6,82.65,33111.0,67.0611,67.0772,66.8587,66.8992,33111.0
2020-03-31 10:30:00,82.63,83.02,82.61,82.97,26968.0,66.883,67.1987,66.8668,67.1582,26968.0
2020-03-31 10:35:00,82.92,83.34,82.89,83.25,36807.0,67.1177,67.4577,67.0934,67.3848,36807.0
2020-03-31 10:40:00,83.31,83.38,83.0,83.19,37204.0,67.4334,67.4901,67.1825,67.3363,37204.0
2020-03-31 10:45:00,83.19,83.23,82.75,82.79,35737.0,67.3363,67.3686,66.9801,67.0125,35737.0
2020-03-31 10:50:00,82.8,82.87,82.42,82.55,18754.0,67.0206,67.0772,66.713,66.8182,18754.0
2020-03-31 10:55:00,82.56,82.67,82.36,82.45,30994.0,66.8263,66.9154,66.6644,66.7373,30994.0
2020-03-31 11:00:00,82.44,82.47,81.99,82.13,21859.0,66.7292,66.7535,66.365,66.4783,21859.0
2020-03-31 11:05:00,82.09,82.52,82.08,82.51,14457.0,66.4459,66.7939,66.4378,66.7859,14457.0
2020-03-31 11:10:00,82.53,82.92,82.49,82.89,24148.0,66.802,67.1177,66.7697,67.0934,24148.0
2020-03-31 11:15:00,82.86,83.1,82.81,82.98,25149.0,67.0692,67.2634,67.0287,67.1663,25149.0
2020-03-31 11:20:00,83.01,83.2,82.97,83.12,38789.0,67.1906,67.3444,67.1582,67.2796,38789.0
2020-03-31 11:25:00,83.19,83.5,83.03,83.45,18360.0,67.3363,67.5872,67.2068,67.5467,18360.0
2020-03-31 11:30:00,83.45,83.71,83.41,83.71,29196.0,67.5467,67.7572,67.5143,67.7572,29196.0
2020-03-31 11:35:00,83.72,83.78,83.51,83.6,40965.0,67.7653,67.8138,67.5953,67.6681,40965.0
2020-03-31 11:40:00,83.59,83.78,83.59,83.67,30247.0,67.66,67.8138,67.66,67.7248,30247.0
2020-03-31 11:45:00,83.68,83.68,83.33,83.45,20188.0,67.7329,67.7329,67.4496,67.5467,20188.0
2020-03-31 11:50:00,83.42,83.66,83.42,83.56,19468.0,67.5224,67.7167,67.5224,67.6358,19468.0
2020-03-31 11:55:00,83.58,83.66,83.47,83.63,31205.0,67.6519,67.7167,67.5629,67.6924,31205.0
2020-03-31 12:00:00,83.63,83.67,83.51,83.6,24203.0,67.6924,67.7248,67.5953,67.6681,24203.0
2020-03-31 12:05:00,83.61,83.77,83.54,83.77,28865.0,67.6762,67.8057,67.6196,67.8057,28865.0
2020-03-31 12:10:00,83.75,83.89,83.66,83.71,14631.0,67.7895,67.9029,67.7167,67.7572,14631.0
2020-03-31 12:15:00,83.74,83.92,83.7,83.78,21833.0,67.7814,67.9271,67.7491,67.8138,21833.0
2020-03-31 12:20:00,83.82,83.96,83.66,83.66,40810.0,67.8462,67.9595,67.7167,67.7167,40810.0
2020-03-31 12:25:00,83.65,83.65,83.16,83.16,58166.0,67.7086,67.7086,67.312,67.312,58166.0
2020-03-31 12:30:00,83.14,83.15,82.54,82.66,68711.0,67.2958,67.3039,66.8101,66.9073,68711.0
2020-03-31 12:35:00,82.63,82.63,81.71,81.85,85247.0,66.883,66.883,66.1383,66.2516,85247.0
2020-03-31 12:40:00,81.86,82.02,81.83,81.97,27901.0,66.2597,66.3892,66.2354,66.3488,27901.0
2020-03-31 12:45:00,81.95,82.05,81.8,82.04,25326.0,66.3326,66.4135,66.2112,66.4054,25326.0
2020-03-31 12:50:00,82.07,82.25,81.97,82.18,50114.0,66.4297,66.5754,66.3488,66.5187,50114.0
2020-03-31 12:55:00,82.19,82.25,81.98,82.08,35924.0,66.5268,66.5754,66.3569,66.4378,35924.0
2020-03-31 13:00:00,81.99,82.19,81.97,81.99,16613.0,66.365,66.5268,66.3488,66.365,16613.0
2020-03-31 13:05:00,82.03,82.05,81.72,81.77,31435.0,66.3973,66.4135,66.1464,66.1869,31435.0
2020-03-31 13:10:00,81.75,81.82,81.56,81.67,26075.0,66.1707,66.2273,66.0169,66.1059,26075.0
2020-03-31 13:15:00,81.62,81.72,81.47,81.54,25030.0,66.0655,66.1464,65.944,66.0007,25030.0
2020-03-31 13:20:00,81.5,81.87,81.2,81.76,64658.0,65.9683,66.2678,65.7255,66.1788,64658.0
2020-03-31 13:25:00,81.75,82.02,81.74,81.94,23359.0,66.1707,66.3892,66.1626,66.3245,23359.0
2020-03-31 13:30:00,81.96,82.22,81.73,82.07,28936.0,66.3407,66.5511,66.1545,66.4297,28936.0
2020-03-31 13:35:00,82.09,82.15,81.92,81.94,12154.0,66.4459,66.4945,66.3083,66.3245,12154.0
2020-03-31 13:40:00,81.91,82.02,81.85,81.87,12303.0,66.3002,66.3892,66.2516,66.2678,12303.0
2020-03-31 13:45:00,81.89,81.96,81.83,81.86,11131.0,66.284,66.3407,66.2354,66.2597,11131.0
2020-03-31 13:50:00,81.85,81.85,81.52,81.53,27481.0,66.2516,66.2516,65.9845,65.9926,27481.0
2020-03-31 13:55:00,81.53,81.76,81.43,81.59,33434.0,65.9926,66.1788,65.9117,66.0412,33434.0
2020-03-31 14:00:00,81.59,81.59,81.25,81.32,37161.0,66.0412,66.0412,65.766,65.8226,37161.0
2020-03-31 14:05:00,81.34,81.41,81.21,81.34,17897.0,65.8388,65.8955,65.7336,65.8388,17897.0
2020-03-31 14:10:00,81.31,81.33,81.08,81.08,27904.0,65.8145,65.8307,65.6284,65.6284,27904.0
2020-03-31 14:15:00,81.1,81.16,80.96,81.13,39135.0,65.6446,65.6931,65.5312,65.6688,39135.0
2020-03-31 14:20:00,81.13,81.21,81.02,81.2,26962.0,65.6688,65.7336,65.5798,65.7255,26962.0
2020-03-31 14:25:00,81.21,81.42,81.2,81.36,17315.0,65.7336,65.9036,65.7255,65.855,17315.0
2020-03-31 14:30:00,81.34,81.87,81.33,81.78,37682.0,65.8388,66.2678,65.8307,66.195,37682.0
2020-03-31 14:35:00,81.84,82.15,81.73,82.08,27599.0,66.2435,66.4945,66.1545,66.4378,27599.0
2020-03-31 14:40:00,82.06,82.09,81.92,81.92,17582.0,66.4216,66.4459,66.3083,66.3083,17582.0
2020-03-31 14:45:00,81.92,82.14,81.58,82.04,42162.0,66.3083,66.4864,66.0331,66.4054,42162.0
2020-03-31 14:50:00,82.06,82.34,81.95,82.11,17623.0,66.4216,66.6482,66.3326,66.4621,17623.0
2020-03-31 14:55:00,82.14,82.3,82.04,82.11,13463.0,66.4864,66.6159,66.4054,66.4621,13463.0
2020-03-31 15:00:00,82.16,82.4,81.79,81.84,32037.0,66.5026,66.6968,66.2031,66.2435,32037.0
2020-03-31 15:05:00,81.86,81.89,81.64,81.74,21412.0,66.2597,66.284,66.0817,66.1626,21412.0
2020-03-31 15:10:00,81.73,81.73,81.11,81.3,47820.0,66.1545,66.1545,65.6527,65.8064,47820.0
2020-03-31 15:15:00,81.29,81.53,81.07,81.16,51243.0,65.7984,65.9926,65.6203,65.6931,51243.0
2020-03-31 15:20:00,81.24,81.24,80.74,80.87,77419.0,65.7579,65.7579,65.3532,65.4584,77419.0
2020-03-31 15:25:00,80.87,81.28,80.87,81.06,56932.0,65.4584,65.7903,65.4584,65.6122,56932.0
2020-03-31 15:30:00,81.08,81.38,81.04,81.27,68491.0,65.6284,65.8712,65.596,65.7822,68491.0
2020-03-31 15:35:00,81.26,81.58,81.09,81.47,58847.0,65.7741,66.0331,65.6365,65.944,58847.0
2020-03-31 15:40:00,81.47,81.83,81.39,81.62,57223.0,65.944,66.2354,65.8793,66.0655,57223.0
2020-03-31 15:45:00,81.64,81.64,80.76,80.96,120149.0,66.0817,66.0817,65.3694,65.5312,120149.0
2020-03-31 15:50:00,80.92,81.48,80.66,81.02,188773.0,65.4989,65.9521,65.2884,65.5798,188773.0
2020-03-31 15:55:00,81.04,81.16,80.51,80.96,300991.0,65.596,65.6931,65.167,65.5312,300991.0
2020-04-01 09:30:00,77.92,78.64,77.41,77.97,165790.0,63.0706,63.6534,62.6578,63.1111,165790.0
2020-04-01 09:35:00,77.97,78.98,77.88,78.6,67334.0,63.1111,63.9286,63.0382,63.621,67334.0
2020-04-01 09:40:00,78.54,79.38,78.48,79.21,56598.0,63.5724,64.2523,63.5239,64.1147,56598.0
2020-04-01 09:45:00,79.27,79.42,78.89,79.42,48872.0,64.1633,64.2847,63.8557,64.2847,48872.0
2020-04-01 09:50:00,79.45,79.75,79.41,79.51,26190.0,64.309,64.5518,64.2766,64.3576,26190.0
2020-04-01 09:55:00,79.56,79.56,79.11,79.31,43049.0,64.398,64.398,64.0338,64.1957,43049.0
2020-04-01 10:00:00,79.34,79.37,78.93,78.99,37959.0,64.22,64.2443,63.8881,63.9367,37959.0
2020-04-01 10:05:00,78.98,79.38,78.84,79.17,59299.0,63.9286,64.2523,63.8153,64.0824,59299.0
2020-04-01 10:10:00,79.14,79.14,78.74,78.86,46459.0,64.0581,64.0581,63.7343,63.8314,46459.0
2020-04-01 10:15:00,78.87,79.04,78.44,78.44,92974.0,63.8395,63.9771,63.4915,63.4915,92974.0
2020-04-01 10:20:00,78.48,78.77,78.2,78.32,44987.0,63.5239,63.7586,63.2972,63.3944,44987.0
2020-04-01 10:25:00,78.37,78.46,78.11,78.13,33181.0,63.4348,63.5077,63.2244,63.2406,33181.0
2020-04-01 10:30:00,78.15,78.5,78.06,78.37,54538.0,63.2567,63.54,63.1839,63.4348,54538.0
2020-04-01 10:35:00,78.38,78.58,78.25,78.4,20403.0,63.4429,63.6048,63.3377,63.4591,20403.0
2020-04-01 10:40:00,78.39,78.7,78.37,78.6,30521.0,63.451,63.7019,63.4348,63.621,30521.0
2020-04-01 10:45:00,78.66,78.95,78.6,78.7,16745.0,63.6696,63.9043,63.621,63.7019,16745.0
2020-04-01 10:50:00,78.68,78.7,78.41,78.44,25739.0,63.6857,63.7019,63.4672,63.4915,25739.0
2020-04-01 10:55:00,78.44,78.61,78.3,78.52,46247.0,63.4915,63.6291,63.3782,63.5562,46247.0
2020-04-01 11:00:00,78.5,78.79,78.3,78.75,30764.0,63.54,63.7748,63.3782,63.7424,30764.0
2020-04-01 11:05:00,78.78,78.91,78.6,78.85,17772.0,63.7667,63.8719,63.621,63.8233,17772.0
2020-04-01 11:10:00,78.86,78.97,78.38,78.5,19459.0,63.8314,63.9205,63.4429,63.54,19459.0
2020-04-01 11:15:00,78.5,78.6,78.38,78.53,19966.0,63.54,63.621,63.4429,63.5643,19966.0
2020-04-01 11:20:00,78.53,78.56,78.19,78.19,33164.0,63.5643,63.5886,63.2891,63.2891,33164.0
2020-04-01 11:25:00,78.16,78.19,77.9,77.95,66958.0,63.2648,63.2891,63.0544,63.0949,66958.0
2020-04-01 11:30:00,77.98,78.12,77.74,78.09,50623.0,63.1191,63.2325,62.9249,63.2082,50623.0
2020-04-01 11:35:00,78.08,78.18,77.98,78.0,18070.0,63.2001,63.281,63.1191,63.1353,18070.0
2020-04-01 11:40:00,78.0,78.06,77.7,77.88,34718.0,63.1353,63.1839,62.8925,63.0382,34718.0
2020-04-01 11:45:00,77.92,78.03,77.69,77.95,29928.0,63.0706,63.1596,62.8844,63.0949,29928.0
2020-04-01 11:50:00,77.92,77.92,77.71,77.89,25569.0,63.0706,63.0706,62.9006,63.0463,25569.0
2020-04-01 11:55:00,77.88,78.16,77.88,78.0,24256.0,63.0382,63.2648,63.0382,63.1353,24256.0
2020-04-01 12:00:00,77.97,78.01,77.77,77.83,22037.0,63.1111,63.1434,62.9492,62.9977,22037.0
2020-04-01 12:05:00,77.79,77.94,77.75,77.77,21470.0,62.9654,63.0868,62.933,62.9492,21470.0
2020-04-01 12:10:00,77.8,78.01,77.71,78.0,24981.0,62.9734,63.1434,62.9006,63.1353,24981.0
2020-04-01 12:15:00,78.0,78.02,77.71,77.75,29652.0,63.1353,63.1515,62.9006,62.933,29652.0
2020-04-01 12:20:00,77.74,77.74,77.42,77.5,35101.0,62.9249,62.9249,62.6659,62.7306,35101.0
2020-04-01 12:25:00,77.46,77.55,77.21,77.27,35288.0,62.6982,62.7711,62.4959,62.5445,35288.0
2020-04-01 12:30:00,77.3,77.58,77.3,77.57,23584.0,62.5687,62.7954,62.5687,62.7873,23584.0
2020-04-01 12:35:00,77.53,77.55,77.3,77.42,22605.0,62.7549,62.7711,62.5687,62.6659,22605.0
2020-04-01 12:40:00,77.45,77.49,77.23,77.33,21836.0,62.6901,62.7225,62.5121,62.593,21836.0
2020-04-01 12:45:00,77.31,77.49,77.21,77.23,24326.0,62.5768,62.7225,62.4959,62.5121,24326.0
2020-04-01 12:50:00,77.29,77.33,77.09,77.11,24428.0,62.5606,62.593,62.3988,62.4149,24428.0
2020-04-01 12:55:00,77.09,77.28,77.08,77.09,24048.0,62.3988,62.5525,62.3907,62.3988,24048.0
2020-04-01 13:00:00,77.09,77.45,76.86,77.23,36769.0,62.3988,62.6901,62.2126,62.5121,36769.0
2020-04-01 13:05:00,77.18,77.3,77.09,77.21,35163.0,62.4716,62.5687,62.3988,62.4959,35163.0
2020-04-01 13:10:00,77.15,77.28,76.9,76.9,26609.0,62.4473,62.5525,62.245,62.245,26609.0
2020-04-01 13:15:00,76.89,77.11,76.76,77.11,24490.0,62.2369,62.4149,62.1316,62.4149,24490.0
2020-04-01 13:20:00,77.07,77.5,76.99,77.5,45856.0,62.3826,62.7306,62.3178,62.7306,45856.0
2020-04-01 13:25:00,77.51,77.55,77.18,77.32,38646.0,62.7387,62.7711,62.4716,62.5849,38646.0
2020-04-01 13:30:00,77.28,77.35,77.16,77.22,47249.0,62.5525,62.6092,62.4554,62.504,47249.0
2020-04-01 13:35:00,77.27,77.4,77.18,77.37,21465.0,62.5445,62.6497,62.4716,62.6254,21465.0
2020-04-01 13:40:00,77.48,77.55,77.37,77.45,22104.0,62.7144,62.7711,62.6254,62.6901,22104.0
2020-04-01 13:45:00,77.43,77.52,77.2,77.5,42422.0,62.674,62.7468,62.4878,62.7306,42422.0
2020-04-01 13:50:00,77.5,77.55,77.22,77.31,55124.0,62.7306,62.7711,62.504,62.5768,55124.0
2020-04-01 13:55:00,77.34,77.72,77.34,77.69,21557.0,62.6011,62.9087,62.6011,62.8844,21557.0
2020-04-01 14:00:00,77.66,77.98,77.64,77.92,30686.0,62.8601,63.1191,62.8439,63.0706,30686.0
2020-04-01 14:05:00,77.95,78.12,77.83,77.84,25539.0,63.0949,63.2325,62.9977,63.0058,25539.0
2020-04-01 14:10:00,77.86,77.94,77.64,77.79,28648.0,63.022,63.0868,62.8439,62.9654,28648.0
2020-04-01 14:15:00,77.8,77.85,77.54,77.55,63195.0,62.9734,63.0139,62.763,62.7711,63195.0
2020-04-01 14:20:00,77.62,77.69,77.54,77.57,30353.0,62.8278,62.8844,62.763,62.7873,30353.0
2020-04-01 14:25:00,77.59,77.73,77.54,77.59,35638.0,62.8035,62.9168,62.763,62.8035,35638.0
2020-04-01 14:30:00,77.58,77.58,77.21,77.52,28943.0,62.7954,62.7954,62.4959,62.7468,28943.0
2020-04-01 14:35:00,77.53,77.77,77.47,77.72,32177.0,62.7549,62.9492,62.7063,62.9087,32177.0
2020-04-01 14:40:00,77.72,77.74,77.2,77.33,24864.0,62.9087,62.9249,62.4878,62.593,24864.0
2020-04-01 14:45:00,77.33,77.57,77.11,77.44,29904.0,62.593,62.7873,62.4149,62.6821,29904.0
2020-04-01 14:50:00,77.47,77.75,77.19,77.19,49350.0,62.7063,62.933,62.4797,62.4797,49350.0
2020-04-01 14:55:00,77.2,77.27,76.64,76.71,50457.0,62.4878,62.5445,62.0345,62.0912,50457.0
2020-04-01 15:00:00,76.74,76.94,76.71,76.85,23888.0,62.1155,62.2773,62.0912,62.2045,23888.0
2020-04-01 15:05:00,76.84,76.9,76.62,76.73,18733.0,62.1964,62.245,62.0183,62.1074,18733.0
2020-04-01 15:10:00,76.69,76.78,76.55,76.58,23396.0,62.075,62.1478,61.9617,61.9859,23396.0
2020-04-01 15:15:00,76.6,76.64,76.38,76.51,36893.0,62.0021,62.0345,61.8241,61.9293,36893.0
2020-04-01 15:20:00,76.47,76.97,76.41,76.97,67596.0,61.8969,62.3016,61.8483,62.3016,67596.0
2020-04-01 15:25:00,76.96,77.03,76.68,76.69,29566.0,62.2935,62.3502,62.0669,62.075,29566.0
2020-04-01 15:30:00,76.69,77.03,76.67,76.93,29313.0,62.075,62.3502,62.0588,62.2692,29313.0
2020-04-01 15:35:00,76.95,76.97,76.5,76.58,50690.0,62.2854,62.3016,61.9212,61.9859,50690.0
2020-04-01 15:40:00,76.59,76.75,76.36,76.47,34545.0,61.994,62.1236,61.8079,61.8969,34545.0
2020-04-01 15:45:00,76.48,77.25,76.46,76.98,57368.0,61.905,62.5283,61.8888,62.3097,57368.0
2020-04-01 15:50:00,76.99,77.87,76.96,77.75,114340.0,62.3178,63.0301,62.2935,62.933,114340.0
2020-04-01 15:55:00,77.79,78.02,77.11,77.64,196650.0,62.9654,63.1515,62.4149,62.8439,196650.0
2020-04-02 09:30:00,76.43,78.06,76.24,77.73,88008.0,61.8645,63.1839,61.7107,62.9168,88008.0
2020-04-02 09:35:00,77.61,78.02,77.31,77.77,56942.0,62.8197,63.1515,62.5768,62.9492,56942.0
2020-04-02 09:40:00,77.62,78.32,77.41,77.57,49138.0,62.8278,63.3944,62.6578,62.7873,49138.0
2020-04-02 09:45:00,77.4,78.19,77.4,78.1,37476.0,62.6497,63.2891,62.6497,63.2163,37476.0
2020-04-02 09:50:00,78.11,78.29,77.51,77.51,24928.0,63.2244,63.3701,62.7387,62.7387,24928.0
2020-04-02 09:55:00,77.51,78.48,77.51,78.04,28862.0,62.7387,63.5239,62.7387,63.1677,28862.0
2020-04-02 10:00:00,77.96,78.4,77.94,78.23,32657.0,63.103,63.4591,63.0868,63.3215,32657.0
2020-04-02 10:05:00,78.26,78.33,77.85,78.22,20687.0,63.3458,63.4024,63.0139,63.3134,20687.0
2020-04-02 10:10:00,78.29,78.74,78.28,78.35,21028.0,63.3701,63.7343,63.362,63.4186,21028.0
2020-04-02 10:15:00,78.39,78.53,78.03,78.45,23664.0,63.451,63.5643,63.1596,63.4996,23664.0
2020-04-02 10:20:00,78.36,78.49,78.03,78.14,14385.0,63.4267,63.532,63.1596,63.2487,14385.0
2020-04-02 10:25:00,78.08,78.46,78.03,78.46,23101.0,63.2001,63.5077,63.1596,63.5077,23101.0
2020-04-02 10:30:00,78.39,78.81,78.36,78.65,19265.0,63.451,63.791,63.4267,63.6615,19265.0
2020-04-02 10:35:00,78.79,79.67,78.79,79.25,20521.0,63.7748,64.4871,63.7748,64.1471,20521.0
2020-04-02 10:40:00,79.26,79.26,78.32,78.46,27002.0,64.1552,64.1552,63.3944,63.5077,27002.0
2020-04-02 10:45:00,78.42,78.87,78.03,78.13,28373.0,63.4753,63.8395,63.1596,63.2406,28373.0
2020-04-02 10:50:00,78.08,78.5,77.78,77.83,18818.0,63.2001,63.54,62.9573,62.9977,18818.0
2020-04-02 10:55:00,77.91,78.44,77.91,78.4,26136.0,63.0625,63.4915,63.0625,63.4591,26136.0
2020-04-02 11:00:00,78.45,78.74,78.09,78.65,29763.0,63.4996,63.7343,63.2082,63.6615,29763.0
2020-04-02 11:05:00,78.72,78.77,78.25,78.42,27551.0,63.7181,63.7586,63.3377,63.4753,27551.0
2020-04-02 11:10:00,78.32,78.46,78.19,78.25,17787.0,63.3944,63.5077,63.2891,63.3377,17787.0
2020-04-02 11:15:00,78.34,79.15,78.33,78.88,47541.0,63.4105,64.0662,63.4024,63.8476,47541.0
2020-04-02 11:20:00,78.84,78.84,78.58,78.62,18137.0,63.8153,63.8153,63.6048,63.6372,18137.0
2020-04-02 11:25:00,78.56,78.57,78.16,78.4,16739.0,63.5886,63.5967,63.2648,63.4591,16739.0
2020-04-02 11:30:00,78.34,78.58,78.29,78.42,20764.0,63.4105,63.6048,63.3701,63.4753,20764.0
2020-04-02 11:35:00,78.41,78.67,78.22,78.3,18495.0,63.4672,63.6777,63.3134,63.3782,18495.0
2020-04-02 11:40:00,78.38,78.86,78.38,78.66,43540.0,63.4429,63.8314,63.4429,63.6696,43540.0
2020-04-02 11:45:00,78.67,78.97,78.52,78.92,13194.0,63.6777,63.9205,63.5562,63.88,13194.0
2020-04-02 11:50:00,78.88,78.95,78.65,78.65,12716.0,63.8476,63.9043,63.6615,63.6615,12716.0
2020-04-02 11:55:00,78.6,78.89,78.5,78.7,18458.0,63.621,63.8557,63.54,63.7019,18458.0
2020-04-02 12:00:00,78.73,78.84,78.62,78.68,16452.0,63.7262,63.8153,63.6372,63.6857,16452.0
2020-04-02 12:05:00,78.67,78.93,78.54,78.7,22259.0,63.6777,63.8881,63.5724,63.7019,22259.0
2020-04-02 12:10:00,78.73,78.99,78.67,78.94,17628.0,63.7262,63.9367,63.6777,63.8962,17628.0
2020-04-02 12:15:00,78.89,78.97,78.83,78.83,22224.0,63.8557,63.9205,63.8072,63.8072,22224.0
2020-04-02 12:20:00,78.79,78.93,78.59,78.59,13767.0,63.7748,63.8881,63.6129,63.6129,13767.0
2020-04-02 12:25:00,78.59,78.75,78.44,78.46,13731.0,63.6129,63.7424,63.4915,63.5077,13731.0
2020-04-02 12:30:00,78.52,78.62,78.37,78.39,16452.0,63.5562,63.6372,63.4348,63.451,16452.0
2020-04-02 12:35:00,78.38,78.63,78.38,78.6,15486.0,63.4429,63.6453,63.4429,63.621,15486.0
2020-04-02 12:40:00,78.63,78.63,78.38,78.43,13859.0,63.6453,63.6453,63.4429,63.4834,13859.0
2020-04-02 12:45:00,78.43,78.63,78.37,78.61,14242.0,63.4834,63.6453,63.4348,63.6291,14242.0
2020-04-02 12:50:00,78.64,78.75,78.58,78.62,11746.0,63.6534,63.7424,63.6048,63.6372,11746.0
2020-04-02 12:55:00,78.65,78.65,78.38,78.45,17391.0,63.6615,63.6615,63.4429,63.4996,17391.0
2020-04-02 13:00:00,78.47,78.69,78.31,78.46,18127.0,63.5158,63.6938,63.3863,63.5077,18127.0
2020-04-02 13:05:00,78.47,78.52,78.06,78.06,12643.0,63.5158,63.5562,63.1839,63.1839,12643.0
2020-04-02 13:10:00,78.04,78.07,77.71,77.79,20666.0,63.1677,63.192,62.9006,62.9654,20666.0
2020-04-02 13:15:00,77.85,77.88,77.54,77.6,18788.0,63.0139,63.0382,62.763,62.8116,18788.0
2020-04-02 13:20:00,77.5,77.7,77.38,77.38,16687.0,62.7306,62.8925,62.6335,62.6335,16687.0
2020-04-02 13:25:00,77.47,77.58,77.0,77.0,28280.0,62.7063,62.7954,62.3259,62.3259,28280.0
2020-04-02 13:30:00,77.06,77.19,76.94,77.16,17032.0,62.3745,62.4797,62.2773,62.4554,17032.0
2020-04-02 13:35:00,77.16,77.4,77.16,77.29,18665.0,62.4554,62.6497,62.4554,62.5606,18665.0
2020-04-02 13:40:00,77.23,77.7,77.2,77.66,15727.0,62.5121,62.8925,62.4878,62.8601,15727.0
2020-04-02 13:45:00,77.66,77.74,77.47,77.67,10137.0,62.8601,62.9249,62.7063,62.8682,10137.0
2020-04-02 13:50:00,77.62,77.84,77.51,77.73,14541.0,62.8278,63.0058,62.7387,62.9168,14541.0
2020-04-02 13:55:00,77.71,77.73,77.44,77.54,13014.0,62.9006,62.9168,62.6821,62.763,13014.0
2020-04-02 14:00:00,77.53,77.57,77.13,77.17,16955.0,62.7549,62.7873,62.4311,62.4635,16955.0
2020-04-02 14:05:00,77.25,77.25,76.93,76.93,16600.0,62.5283,62.5283,62.2692,62.2692,16600.0
2020-04-02 14:10:00,76.96,77.24,76.79,77.17,12176.0,62.2935,62.5202,62.1559,62.4635,12176.0
2020-04-02 14:15:00,77.25,77.28,76.78,76.85,26877.0,62.5283,62.5525,62.1478,62.2045,26877.0
2020-04-02 14:20:00,76.79,77.1,76.78,76.99,17842.0,62.1559,62.4069,62.1478,62.3178,17842.0
2020-04-02 14:25:00,76.99,77.54,76.99,77.51,16286.0,62.3178,62.763,62.3178,62.7387,16286.0
2020-04-02 14:30:00,77.49,77.58,77.25,77.45,21112.0,62.7225,62.7954,62.5283,62.6901,21112.0
2020-04-02 14:35:00,77.47,77.68,77.38,77.67,21458.0,62.7063,62.8763,62.6335,62.8682,21458.0
2020-04-02 14:40:00,77.68,77.72,77.36,77.38,17555.0,62.8763,62.9087,62.6173,62.6335,17555.0
2020-04-02 14:45:00,77.36,77.6,77.26,77.42,15065.0,62.6173,62.8116,62.5364,62.6659,15065.0
2020-04-02 14:50:00,77.39,78.07,77.35,77.83,38209.0,62.6416,63.192,62.6092,62.9977,38209.0
2020-04-02 14:55:00,77.87,78.36,77.81,78.3,17033.0,63.0301,63.4267,62.9815,63.3782,17033.0
2020-04-02 15:00:00,78.3,78.42,78.1,78.24,19065.0,63.3782,63.4753,63.2163,63.3296,19065.0
2020-04-02 15:05:00,78.23,78.43,78.02,78.36,23641.0,63.3215,63.4834,63.1515,63.4267,23641.0
2020-04-02 15:10:00,78.36,78.51,78.16,78.25,20134.0,63.4267,63.5481,63.2648,63.3377,20134.0
2020-04-02 15:15:00,78.25,78.64,78.22,78.58,26310.0,63.3377,63.6534,63.3134,63.6048,26310.0
2020-04-02 15:20:00,78.57,78.68,78.45,78.47,23908.0,63.5967,63.6857,63.4996,63.5158,23908.0
2020-04-02 15:25:00,78.52,78.63,78.33,78.49,21280.0,63.5562,63.6453,63.4024,63.532,21280.0
2020-04-02 15:30:00,78.55,78.77,78.23,78.3,34631.0,63.5805,63.7586,63.3215,63.3782,34631.0
2020-04-02 15:35:00,78.26,78.41,77.82,77.87,33296.0,63.3458,63.4672,62.9896,63.0301,33296.0
2020-04-02 15:40:00,77.84,78.57,77.76,78.57,40143.0,63.0058,63.5967,62.9411,63.5967,40143.0
2020-04-02 15:45:00,78.61,78.78,78.01,78.25,58695.0,63.6291,63.7667,63.1434,63.3377,58695.0
2020-04-02 15:50:00,78.27,79.65,78.27,79.5,118123.0,63.3539,64.4709,63.3539,64.3495,118123.0
2020-04-02 15:55:00,79.52,79.96,79.26,79.39,252110.0,64.3657,64.7218,64.1552,64.2604,252110.0
2020-04-03 09:30:00,78.33,78.72,78.1,78.31,69149.0,63.4024,63.7181,63.2163,63.3863,69149.0
2020-04-03 09:35:00,78.33,78.54,78.12,78.52,21871.0,63.4024,63.5724,63.2325,63.5562,21871.0
2020-04-03 09:40:00,78.47,79.22,78.44,78.96,22753.0,63.5158,64.1228,63.4915,63.9124,22753.0
2020-04-03 09:45:00,79.01,79.17,78.89,78.94,28306.0,63.9529,64.0824,63.8557,63.8962,28306.0
2020-04-03 09:50:00,79.12,79.13,78.57,78.92,24090.0,64.0419,64.05,63.5967,63.88,24090.0
2020-04-03 09:55:00,78.81,79.29,78.81,78.95,18693.0,63.791,64.1795,63.791,63.9043,18693.0
2020-04-03 10:00:00,79.0,79.34,78.9,78.9,21471.0,63.9448,64.22,63.8638,63.8638,21471.0
2020-04-03 10:05:00,78.89,79.3,78.84,79.15,20196.0,63.8557,64.1876,63.8153,64.0662,20196.0
2020-04-03 10:10:00,79.14,79.21,79.03,79.1,14332.0,64.0581,64.1147,63.969,64.0257,14332.0
2020-04-03 10:15:00,79.07,79.14,78.71,78.74,14003.0,64.0014,64.0581,63.71,63.7343,14003.0
2020-04-03 10:20:00,78.7,78.81,78.43,78.7,9346.0,63.7019,63.791,63.4834,63.7019,9346.0
2020-04-03 10:25:00,78.75,78.81,78.44,78.57,8722.0,63.7424,63.791,63.4915,63.5967,8722.0
2020-04-03 10:30:00,78.62,78.74,78.38,78.53,13494.0,63.6372,63.7343,63.4429,63.5643,13494.0
2020-04-03 10:35:00,78.48,78.67,78.4,78.5,12668.0,63.5239,63.6777,63.4591,63.54,12668.0
2020-04-03 10:40:00,78.55,78.68,78.41,78.68,14448.0,63.5805,63.6857,63.4672,63.6857,14448.0
2020-04-03 10:45:00,78.6,78.73,78.5,78.59,14317.0,63.621,63.7262,63.54,63.6129,14317.0
2020-04-03 10:50:00,78.64,78.74,78.33,78.4,10565.0,63.6534,63.7343,63.4024,63.4591,10565.0
2020-04-03 10:55:00,78.42,78.61,78.36,78.38,7071.0,63.4753,63.6291,63.4267,63.4429,7071.0
2020-04-03 11:00:00,78.45,78.67,78.3,78.3,7313.0,63.4996,63.6777,63.3782,63.3782,7313.0
2020-04-03 11:05:00,78.28,78.38,78.07,78.17,14073.0,63.362,63.4429,63.192,63.2729,14073.0
2020-04-03 11:10:00,78.1,78.18,77.81,77.81,13784.0,63.2163,63.281,62.9815,62.9815,13784.0
2020-04-03 11:15:00,77.78,77.85,77.64,77.68,15602.0,62.9573,63.0139,62.8439,62.8763,15602.0
2020-04-03 11:20:00,77.76,77.78,77.25,77.32,11468.0,62.9411,62.9573,62.5283,62.5849,11468.0
2020-04-03 11:25:00,77.37,77.63,77.35,77.45,11348.0,62.6254,62.8358,62.6092,62.6901,11348.0
2020-04-03 11:30:00,77.43,77.54,77.22,77.52,13128.0,62.674,62.763,62.504,62.7468,13128.0
2020-04-03 11:35:00,77.52,77.61,77.34,77.57,9013.0,62.7468,62.8197,62.6011,62.7873,9013.0
2020-04-03 11:40:00,77.52,77.65,77.34,77.35,16496.0,62.7468,62.852,62.6011,62.6092,16496.0
2020-04-03 11:45:00,77.37,77.37,77.06,77.25,10354.0,62.6254,62.6254,62.3745,62.5283,10354.0
2020-04-03 11:50:00,77.23,77.31,77.04,77.19,12298.0,62.5121,62.5768,62.3583,62.4797,12298.0
2020-04-03 11:55:00,77.25,77.56,77.22,77.39,5923.0,62.5283,62.7792,62.504,62.6416,5923.0
2020-04-03 12:00:00,77.38,77.49,77.19,77.31,24632.0,62.6335,62.7225,62.4797,62.5768,24632.0
2020-04-03 12:05:00,77.29,77.36,76.81,76.83,18602.0,62.5606,62.6173,62.1721,62.1883,18602.0
2020-04-03 12:10:00,76.9,76.9,76.38,76.38,20280.0,62.245,62.245,61.8241,61.8241,20280.0
2020-04-03 12:15:00,76.41,76.47,76.19,76.34,8702.0,61.8483,61.8969,61.6703,61.7917,8702.0
2020-04-03 12:20:00,76.29,76.56,76.23,76.4,10633.0,61.7512,61.9698,61.7026,61.8403,10633.0
2020-04-03 12:25:00,76.35,76.42,76.25,76.34,20119.0,61.7998,61.8564,61.7188,61.7917,20119.0
2020-04-03 12:30:00,76.34,76.57,76.31,76.5,9270.0,61.7917,61.9779,61.7674,61.9212,9270.0
2020-04-03 12:35:00,76.44,76.59,76.32,76.57,19657.0,61.8726,61.994,61.7755,61.9779,19657.0
2020-04-03 12:40:00,76.56,76.72,76.31,76.62,20733.0,61.9698,62.0993,61.7674,62.0183,20733.0
2020-04-03 12:45:00,76.59,76.62,76.15,76.18,14295.0,61.994,62.0183,61.6379,61.6622,14295.0
2020-04-03 12:50:00,76.21,76.34,76.12,76.23,8870.0,61.6865,61.7917,61.6136,61.7026,8870.0
2020-04-03 12:55:00,76.22,76.31,76.11,76.31,12296.0,61.6946,61.7674,61.6055,61.7674,12296.0
2020-04-03 13:00:00,76.34,76.38,76.16,76.38,9170.0,61.7917,61.8241,61.646,61.8241,9170.0
2020-04-03 13:05:00,76.35,76.51,76.33,76.5,10796.0,61.7998,61.9293,61.7836,61.9212,10796.0
2020-04-03 13:10:00,76.45,76.57,76.32,76.34,16744.0,61.8807,61.9779,61.7755,61.7917,16744.0
2020-04-03 13:15:00,76.34,76.52,76.34,76.48,11814.0,61.7917,61.9374,61.7917,61.905,11814.0
2020-04-03 13:20:00,76.51,76.57,76.25,76.28,11760.0,61.9293,61.9779,61.7188,61.7431,11760.0
2020-04-03 13:25:00,76.28,76.28,76.02,76.06,9329.0,61.7431,61.7431,61.5327,61.565,9329.0
2020-04-03 13:30:00,76.04,76.06,75.82,75.94,16787.0,61.5489,61.565,61.3708,61.4679,16787.0
2020-04-03 13:35:00,75.94,76.06,75.86,75.92,7411.0,61.4679,61.565,61.4032,61.4517,7411.0
2020-04-03 13:40:00,75.86,75.97,75.73,75.97,11493.0,61.4032,61.4922,61.2979,61.4922,11493.0
2020-04-03 13:45:00,75.97,76.29,75.96,76.17,7916.0,61.4922,61.7512,61.4841,61.6541,7916.0
2020-04-03 13:50:00,76.2,76.25,76.11,76.22,12951.0,61.6784,61.7188,61.6055,61.6946,12951.0
2020-04-03 13:55:00,76.21,76.22,76.05,76.15,12375.0,61.6865,61.6946,61.557,61.6379,12375.0
2020-04-03 14:00:00,76.18,76.31,76.05,76.19,16056.0,61.6622,61.7674,61.557,61.6703,16056.0
2020-04-03 14:05:00,76.13,76.13,75.86,75.93,10712.0,61.6217,61.6217,61.4032,61.4598,10712.0
2020-04-03 14:10:00,75.9,75.93,75.75,75.9,23573.0,61.4355,61.4598,61.3141,61.4355,23573.0
2020-04-03 14:15:00,75.94,75.99,75.71,75.72,12736.0,61.4679,61.5084,61.2817,61.2898,12736.0
2020-04-03 14:20:00,75.75,75.96,75.69,75.9,8780.0,61.3141,61.4841,61.2656,61.4355,8780.0
2020-04-03 14:25:00,75.95,76.17,75.86,76.16,14414.0,61.476,61.6541,61.4032,61.646,14414.0
2020-04-03 14:30:00,76.08,76.1,75.95,76.1,13514.0,61.5812,61.5974,61.476,61.5974,13514.0
2020-04-03 14:35:00,76.13,76.2,76.03,76.06,5929.0,61.6217,61.6784,61.5408,61.565,5929.0
2020-04-03 14:40:00,76.1,76.15,75.79,75.88,15456.0,61.5974,61.6379,61.3465,61.4193,15456.0
2020-04-03 14:45:00,75.86,76.12,75.86,76.09,12931.0,61.4032,61.6136,61.4032,61.5893,12931.0
2020-04-03 14:50:00,76.06,76.59,76.06,76.31,16547.0,61.565,61.994,61.565,61.7674,16547.0
2020-04-03 14:55:00,76.32,76.58,76.32,76.56,9013.0,61.7755,61.9859,61.7755,61.9698,9013.0
2020-04-03 15:00:00,76.63,76.67,76.16,76.16,31717.0,62.0264,62.0588,61.646,61.646,31717.0
2020-04-03 15:05:00,76.2,76.22,75.97,75.97,23067.0,61.6784,61.6946,61.4922,61.4922,23067.0
2020-04-03 15:10:00,75.97,76.13,75.8,76.05,18324.0,61.4922,61.6217,61.3546,61.557,18324.0
2020-04-03 15:15:00,76.01,76.68,76.0,76.46,20568.0,61.5246,62.0669,61.5165,61.8888,20568.0
2020-04-03 15:20:00,76.48,76.51,76.17,76.17,16884.0,61.905,61.9293,61.6541,61.6541,16884.0
2020-04-03 15:25:00,76.13,76.4,76.08,76.39,19424.0,61.6217,61.8403,61.5812,61.8322,19424.0
2020-04-03 15:30:00,76.36,76.57,76.11,76.12,26906.0,61.8079,61.9779,61.6055,61.6136,26906.0
2020-04-03 15:35:00,76.1,76.42,75.91,75.94,44376.0,61.5974,61.8564,61.4436,61.4679,44376.0
2020-04-03 15:40:00,75.94,76.08,75.58,75.58,42119.0,61.4679,61.5812,61.1765,61.1765,42119.0
2020-04-03 15:45:00,75.59,76.23,75.58,76.1,48022.0,61.1846,61.7026,61.1765,61.5974,48022.0
2020-04-03 15:50:00,76.04,76.58,75.9,76.2,103430.0,61.5489,61.9859,61.4355,61.6784,103430.0
2020-04-03 15:55:00,76.13,76.17,75.67,76.01,153472.0,61.6217,61.6541,61.2494,61.5246,153472.0
2020-04-06 09:30:00,78.62,79.46,78.58,78.8,105341.0,63.6372,64.3171,63.6048,63.7829,105341.0
2020-04-06 09:35:00,78.74,78.93,78.41,78.85,41306.0,63.7343,63.8881,63.4672,63.8233,41306.0
2020-04-06 09:40:00,78.82,79.05,78.63,78.97,42618.0,63.7991,63.9852,63.6453,63.9205,42618.0
2020-04-06 09:45:00,78.91,79.39,78.81,79.15,35487.0,63.8719,64.2604,63.791,64.0662,35487.0
2020-04-06 09:50:00,79.17,79.74,79.16,79.57,51292.0,64.0824,64.5437,64.0743,64.4061,51292.0
2020-04-06 09:55:00,79.62,79.92,79.5,79.8,32385.0,64.4466,64.6894,64.3495,64.5923,32385.0
2020-04-06 10:00:00,79.78,80.47,79.78,80.07,150291.0,64.5761,65.1346,64.5761,64.8108,150291.0
2020-04-06 10:05:00,80.07,80.32,80.04,80.31,22130.0,64.8108,65.0132,64.7866,65.0051,22130.0
2020-04-06 10:10:00,80.27,80.36,79.68,79.73,45347.0,64.9727,65.0456,64.4952,64.5356,45347.0
2020-04-06 10:15:00,79.77,79.99,79.68,79.73,32775.0,64.568,64.7461,64.4952,64.5356,32775.0
2020-04-06 10:20:00,79.79,80.27,79.77,80.19,34557.0,64.5842,64.9727,64.568,64.908,34557.0
2020-04-06 10:25:00,80.15,80.33,80.04,80.16,20143.0,64.8756,65.0213,64.7866,64.8837,20143.0
2020-04-06 10:30:00,80.17,80.49,80.01,80.48,25426.0,64.8918,65.1508,64.7623,65.1427,25426.0
2020-04-06 10:35:00,80.44,80.84,80.44,80.83,35154.0,65.1103,65.4341,65.1103,65.426,35154.0
2020-04-06 10:40:00,80.82,80.86,80.51,80.56,17075.0,65.4179,65.4503,65.167,65.2075,17075.0
2020-04-06 10:45:00,80.51,80.62,80.26,80.31,17221.0,65.167,65.256,64.9646,65.0051,17221.0
2020-04-06 10:50:00,80.34,80.44,80.28,80.33,22131.0,65.0294,65.1103,64.9808,65.0213,22131.0
2020-04-06 10:55:00,80.36,80.46,80.32,80.41,12671.0,65.0456,65.1265,65.0132,65.0861,12671.0
2020-04-06 11:00:00,80.41,80.63,80.24,80.61,31266.0,65.0861,65.2641,64.9485,65.2479,31266.0
2020-04-06 11:05:00,80.57,80.68,80.57,80.62,13597.0,65.2156,65.3046,65.2156,65.256,13597.0
2020-04-06 11:10:00,80.63,80.69,80.49,80.64,17186.0,65.2641,65.3127,65.1508,65.2722,17186.0
2020-04-06 11:15:00,80.62,80.74,80.62,80.71,13636.0,65.256,65.3532,65.256,65.3289,13636.0
2020-04-06 11:20:00,80.69,80.78,80.61,80.63,18101.0,65.3127,65.3855,65.2479,65.2641,18101.0
2020-04-06 11:25:00,80.67,80.98,80.66,80.96,19945.0,65.2965,65.5474,65.2884,65.5312,19945.0
2020-04-06 11:30:00,80.97,81.06,80.91,80.98,25329.0,65.5393,65.6122,65.4908,65.5474,25329.0
2020-04-06 11:35:00,80.98,81.03,80.83,81.03,14938.0,65.5474,65.5879,65.426,65.5879,14938.0
2020-04-06 11:40:00,81.05,81.24,80.98,81.12,17435.0,65.6041,65.7579,65.5474,65.6607,17435.0
2020-04-06 11:45:00,81.14,81.58,81.11,81.56,22052.0,65.6769,66.0331,65.6527,66.0169,22052.0
2020-04-06 11:50:00,81.59,81.59,81.26,81.39,21596.0,66.0412,66.0412,65.7741,65.8793,21596.0
2020-04-06 11:55:00,81.37,81.44,81.26,81.3,15089.0,65.8631,65.9198,65.7741,65.8064,15089.0
2020-04-06 12:00:00,81.32,81.57,81.32,81.5,14605.0,65.8226,66.025,65.8226,65.9683,14605.0
2020-04-06 12:05:00,81.51,81.51,81.27,81.34,18317.0,65.9764,65.9764,65.7822,65.8388,18317.0
2020-04-06 12:10:00,81.31,81.63,81.21,81.62,21936.0,65.8145,66.0736,65.7336,66.0655,21936.0
2020-04-06 12:15:00,81.6,81.79,81.51,81.79,19721.0,66.0493,66.2031,65.9764,66.2031,19721.0
2020-04-06 12:20:00,81.76,81.98,81.68,81.93,24207.0,66.1788,66.3569,66.114,66.3164,24207.0
2020-04-06 12:25:00,81.92,81.95,81.67,81.77,13981.0,66.3083,66.3326,66.1059,66.1869,13981.0
2020-04-06 12:30:00,81.82,81.82,81.53,81.69,17727.0,66.2273,66.2273,65.9926,66.1221,17727.0
2020-04-06 12:35:00,81.68,81.89,81.64,81.78,13246.0,66.114,66.284,66.0817,66.195,13246.0
2020-04-06 12:40:00,81.77,81.79,81.42,81.45,28767.0,66.1869,66.2031,65.9036,65.9279,28767.0
2020-04-06 12:45:00,81.42,81.51,81.34,81.4,15447.0,65.9036,65.9764,65.8388,65.8874,15447.0
2020-04-06 12:50:00,81.38,81.5,81.26,81.42,18001.0,65.8712,65.9683,65.7741,65.9036,18001.0
2020-04-06 12:55:00,81.39,81.52,81.33,81.49,10487.0,65.8793,65.9845,65.8307,65.9602,10487.0
2020-04-06 13:00:00,81.5,81.6,81.39,81.4,17992.0,65.9683,66.0493,65.8793,65.8874,17992.0
2020-04-06 13:05:00,81.37,81.44,81.35,81.4,9857.0,65.8631,65.9198,65.8469,65.8874,9857.0
2020-04-06 13:10:00,81.38,81.58,81.36,81.48,19248.0,65.8712,66.0331,65.855,65.9521,19248.0
2020-04-06 13:15:00,81.48,81.54,81.27,81.27,11865.0,65.9521,66.0007,65.7822,65.7822,11865.0
2020-04-06 13:20:00,81.3,81.3,81.11,81.19,22928.0,65.8064,65.8064,65.6527,65.7174,22928.0
2020-04-06 13:25:00,81.21,81.36,81.18,81.32,21058.0,65.7336,65.855,65.7093,65.8226,21058.0
2020-04-06 13:30:00,81.31,81.35,80.83,80.83,27271.0,65.8145,65.8469,65.426,65.426,27271.0
2020-04-06 13:35:00,80.86,81.1,80.86,81.02,23531.0,65.4503,65.6446,65.4503,65.5798,23531.0
2020-04-06 13:40:00,81.07,81.26,81.01,81.13,18331.0,65.6203,65.7741,65.5717,65.6688,18331.0
2020-04-06 13:45:00,81.14,81.23,81.04,81.2,22986.0,65.6769,65.7498,65.596,65.7255,22986.0
2020-04-06 13:50:00,81.17,81.22,81.12,81.13,9028.0,65.7012,65.7417,65.6607,65.6688,9028.0
2020-04-06 13:55:00,81.14,81.23,81.12,81.23,18282.0,65.6769,65.7498,65.6607,65.7498,18282.0
2020-04-06 14:00:00,81.23,81.24,80.98,81.09,18222.0,65.7498,65.7579,65.5474,65.6365,18222.0
2020-04-06 14:05:00,81.06,81.15,80.91,80.91,22541.0,65.6122,65.685,65.4908,65.4908,22541.0
2020-04-06 14:10:00,80.93,80.93,80.56,80.59,29915.0,65.507,65.507,65.2075,65.2318,29915.0
2020-04-06 14:15:00,80.6,80.65,80.5,80.58,16817.0,65.2398,65.2803,65.1589,65.2237,16817.0
2020-04-06 14:20:00,80.58,80.74,80.49,80.74,25122.0,65.2237,65.3532,65.1508,65.3532,25122.0
2020-04-06 14:25:00,80.72,80.87,80.67,80.7,27075.0,65.337,65.4584,65.2965,65.3208,27075.0
2020-04-06 14:30:00,80.7,80.8,80.65,80.68,18071.0,65.3208,65.4017,65.2803,65.3046,18071.0
2020-04-06 14:35:00,80.68,80.88,80.68,80.73,10536.0,65.3046,65.4665,65.3046,65.3451,10536.0
2020-04-06 14:40:00,80.73,80.73,80.55,80.68,15341.0,65.3451,65.3451,65.1994,65.3046,15341.0
2020-04-06 14:45:00,80.7,80.74,80.55,80.58,30888.0,65.3208,65.3532,65.1994,65.2237,30888.0
2020-04-06 14:50:00,80.55,80.62,80.43,80.52,31949.0,65.1994,65.256,65.1022,65.1751,31949.0
2020-04-06 14:55:00,80.54,80.9,80.54,80.84,17959.0,65.1913,65.4827,65.1913,65.4341,17959.0
2020-04-06 15:00:00,80.79,80.88,80.52,80.81,17807.0,65.3936,65.4665,65.1751,65.4098,17807.0
2020-04-06 15:05:00,80.83,81.28,80.8,81.27,32316.0,65.426,65.7903,65.4017,65.7822,32316.0
2020-04-06 15:10:00,81.26,81.29,80.82,80.86,30467.0,65.7741,65.7984,65.4179,65.4503,30467.0
2020-04-06 15:15:00,80.86,80.97,80.53,80.62,26481.0,65.4503,65.5393,65.1832,65.256,26481.0
2020-04-06 15:20:00,80.59,80.8,80.52,80.8,28948.0,65.2318,65.4017,65.1751,65.4017,28948.0
2020-04-06 15:25:00,80.79,80.87,80.69,80.85,34597.0,65.3936,65.4584,65.3127,65.4422,34597.0
2020-04-06 15:30:00,80.85,81.25,80.75,81.03,54525.0,65.4422,65.766,65.3613,65.5879,54525.0
2020-04-06 15:35:00,81.05,81.24,80.98,81.07,43671.0,65.6041,65.7579,65.5474,65.6203,43671.0
2020-04-06 15:40:00,81.06,81.21,80.94,81.17,71703.0,65.6122,65.7336,65.5151,65.7012,71703.0
2020-04-06 15:45:00,81.19,81.22,80.66,81.06,55823.0,65.7174,65.7417,65.2884,65.6122,55823.0
2020-04-06 15:50:00,81.07,81.86,81.07,81.75,119955.0,65.6203,66.2597,65.6203,66.1707,119955.0
2020-04-06 15:55:00,81.77,81.91,81.15,81.25,289297.0,66.1869,66.3002,65.685,65.766,289297.0
2020-04-07 09:30:00,83.5,83.69,82.51,82.87,157944.0,67.5872,67.741,66.7859,67.0772,157944.0
2020-04-07 09:35:00,82.82,83.19,82.49,82.9,70804.0,67.0368,67.3363,66.7697,67.1015,70804.0
2020-04-07 09:40:00,82.81,83.12,82.59,82.61,61975.0,67.0287,67.2796,66.8506,66.8668,61975.0
2020-04-07 09:45:00,82.73,82.85,82.55,82.64,27976.0,66.9639,67.0611,66.8182,66.8911,27976.0
2020-04-07 09:50:00,82.57,82.95,82.52,82.84,43861.0,66.8344,67.142,66.7939,67.053,43861.0
2020-04-07 09:55:00,82.94,82.95,82.51,82.75,33098.0,67.1339,67.142,66.7859,66.9801,33098.0
2020-04-07 10:00:00,82.82,82.83,81.75,81.97,79741.0,67.0368,67.0449,66.1707,66.3488,79741.0
2020-04-07 10:05:00,82.01,82.07,81.84,81.93,30658.0,66.3811,66.4297,66.2435,66.3164,30658.0
2020-04-07 10:10:00,82.0,82.02,81.68,81.8,36409.0,66.373,66.3892,66.114,66.2112,36409.0
2020-04-07 10:15:00,81.81,82.04,81.38,82.04,19852.0,66.2193,66.4054,65.8712,66.4054,19852.0
2020-04-07 10:20:00,81.98,82.13,81.54,81.71,23686.0,66.3569,66.4783,66.0007,66.1383,23686.0
2020-04-07 10:25:00,81.71,81.96,81.67,81.71,22968.0,66.1383,66.3407,66.1059,66.1383,22968.0
2020-04-07 10:30:00,81.65,82.0,81.57,81.92,26564.0,66.0897,66.373,66.025,66.3083,26564.0
2020-04-07 10:35:00,81.95,81.99,81.72,81.81,17603.0,66.3326,66.365,66.1464,66.2193,17603.0
2020-04-07 10:40:00,81.69,82.21,81.5,81.93,30438.0,66.1221,66.543,65.9683,66.3164,30438.0
2020-04-07 10:45:00,81.94,82.1,81.68,81.72,26397.0,66.3245,66.454,66.114,66.1464,26397.0
2020-04-07 10:50:00,81.74,81.83,81.41,81.49,36125.0,66.1626,66.2354,65.8955,65.9602,36125.0
2020-04-07 10:55:00,81.49,82.0,81.48,81.81,30466.0,65.9602,66.373,65.9521,66.2193,30466.0
2020-04-07 11:00:00,81.89,81.9,81.32,81.52,32487.0,66.284,66.2921,65.8226,65.9845,32487.0
2020-04-07 11:05:00,81.5,81.93,81.42,81.86,28002.0,65.9683,66.3164,65.9036,66.2597,28002.0
2020-04-07 11:10:00,81.91,81.98,81.7,81.87,20624.0,66.3002,66.3569,66.1302,66.2678,20624.0
2020-04-07 11:15:00,81.87,82.22,81.87,81.88,20715.0,66.2678,66.5511,66.2678,66.2759,20715.0
2020-04-07 11:20:00,81.92,82.17,81.87,82.05,17850.0,66.3083,66.5106,66.2678,66.4135,17850.0
2020-04-07 11:25:00,82.09,82.36,81.95,82.36,13384.0,66.4459,66.6644,66.3326,66.6644,13384.0
2020-04-07 11:30:00,82.42,82.48,82.2,82.2,23141.0,66.713,66.7616,66.5349,66.5349,23141.0
2020-04-07 11:35:00,82.23,82.34,82.12,82.33,38134.0,66.5592,66.6482,66.4702,66.6402,38134.0
2020-04-07 11:40:00,82.37,82.42,82.22,82.34,20535.0,66.6725,66.713,66.5511,66.6482,20535.0
2020-04-07 11:45:00,82.34,82.43,82.11,82.22,18807.0,66.6482,66.7211,66.4621,66.5511,18807.0
2020-04-07 11:50:00,82.2,82.21,82.01,82.09,20276.0,66.5349,66.543,66.3811,66.4459,20276.0
2020-04-07 11:55:00,82.1,82.32,81.86,81.92,25371.0,66.454,66.6321,66.2597,66.3083,25371.0
2020-04-07 12:00:00,81.95,82.3,81.94,82.29,11758.0,66.3326,66.6159,66.3245,66.6078,11758.0
2020-04-07 12:05:00,82.31,82.74,82.31,82.69,26568.0,66.624,66.972,66.624,66.9315,26568.0
2020-04-07 12:10:00,82.68,82.68,82.49,82.61,15147.0,66.9235,66.9235,66.7697,66.8668,15147.0
2020-04-07 12:15:00,82.61,82.76,82.6,82.71,20962.0,66.8668,66.9882,66.8587,66.9477,20962.0
2020-04-07 12:20:00,82.72,82.8,82.45,82.45,25062.0,66.9558,67.0206,66.7373,66.7373,25062.0
2020-04-07 12:25:00,82.46,82.53,82.32,82.49,12902.0,66.7454,66.802,66.6321,66.7697,12902.0
2020-04-07 12:30:00,82.5,82.56,82.35,82.36,8003.0,66.7778,66.8263,66.6563,66.6644,8003.0
2020-04-07 12:35:00,82.42,82.55,82.26,82.55,13537.0,66.713,66.8182,66.5835,66.8182,13537.0
2020-04-07 12:40:00,82.56,82.75,82.45,82.71,31638.0,66.8263,66.9801,66.7373,66.9477,31638.0
2020-04-07 12:45:00,82.7,82.84,82.65,82.78,12654.0,66.9396,67.053,66.8992,67.0044,12654.0
2020-04-07 12:50:00,82.81,82.83,82.57,82.64,12489.0,67.0287,67.0449,66.8344,66.8911,12489.0
2020-04-07 12:55:00,82.63,82.72,82.52,82.58,11592.0,66.883,66.9558,66.7939,66.8425,11592.0
2020-04-07 13:00:00,82.62,82.68,82.53,82.59,13551.0,66.8749,66.9235,66.802,66.8506,13551.0
2020-04-07 13:05:00,82.56,82.69,82.4,82.45,12493.0,66.8263,66.9315,66.6968,66.7373,12493.0
2020-04-07 13:10:00,82.44,82.56,82.28,82.44,15153.0,66.7292,66.8263,66.5997,66.7292,15153.0
2020-04-07 13:15:00,82.46,82.46,82.09,82.09,18680.0,66.7454,66.7454,66.4459,66.4459,18680.0
2020-04-07 13:20:00,82.06,82.13,81.97,82.01,19821.0,66.4216,66.4783,66.3488,66.3811,19821.0
2020-04-07 13:25:00,81.96,82.02,81.85,81.97,13057.0,66.3407,66.3892,66.2516,66.3488,13057.0
2020-04-07 13:30:00,81.99,82.02,81.8,81.82,8376.0,66.365,66.3892,66.2112,66.2273,8376.0
2020-04-07 13:35:00,81.84,81.87,81.72,81.76,13503.0,66.2435,66.2678,66.1464,66.1788,13503.0
2020-04-07 13:40:00,81.74,82.06,81.67,81.86,23490.0,66.1626,66.4216,66.1059,66.2597,23490.0
2020-04-07 13:45:00,81.83,82.07,81.83,81.91,9105.0,66.2354,66.4297,66.2354,66.3002,9105.0
2020-04-07 13:50:00,81.84,81.85,81.54,81.7,17644.0,66.2435,66.2516,66.0007,66.1302,17644.0
2020-04-07 13:55:00,81.7,81.7,81.52,81.62,21935.0,66.1302,66.1302,65.9845,66.0655,21935.0
2020-04-07 14:00:00,81.66,81.74,81.52,81.54,20569.0,66.0978,66.1626,65.9845,66.0007,20569.0
2020-04-07 14:05:00,81.53,81.61,81.4,81.6,24661.0,65.9926,66.0574,65.8874,66.0493,24661.0
2020-04-07 14:10:00,81.61,81.7,81.49,81.52,14577.0,66.0574,66.1302,65.9602,65.9845,14577.0
2020-04-07 14:15:00,81.51,81.6,81.35,81.36,40594.0,65.9764,66.0493,65.8469,65.855,40594.0
2020-04-07 14:20:00,81.41,81.7,81.29,81.62,24796.0,65.8955,66.1302,65.7984,66.0655,24796.0
2020-04-07 14:25:00,81.65,81.87,81.59,81.71,19431.0,66.0897,66.2678,66.0412,66.1383,19431.0
2020-04-07 14:30:00,81.68,81.75,81.58,81.63,15068.0,66.114,66.1707,66.0331,66.0736,15068.0
2020-04-07 14:35:00,81.6,81.6,81.29,81.29,23620.0,66.0493,66.0493,65.7984,65.7984,23620.0
2020-04-07 14:40:00,81.28,81.35,80.92,80.98,23216.0,65.7903,65.8469,65.4989,65.5474,23216.0
2020-04-07 14:45:00,80.98,81.17,80.83,80.84,16846.0,65.5474,65.7012,65.426,65.4341,16846.0
2020-04-07 14:50:00,80.76,80.82,80.42,80.48,20049.0,65.3694,65.4179,65.0941,65.1427,20049.0
2020-04-07 14:55:00,80.46,80.71,80.38,80.56,15104.0,65.1265,65.3289,65.0618,65.2075,15104.0
2020-04-07 15:00:00,80.55,80.91,80.53,80.86,17859.0,65.1994,65.4908,65.1832,65.4503,17859.0
2020-04-07 15:05:00,80.8,81.07,80.68,81.04,27594.0,65.4017,65.6203,65.3046,65.596,27594.0
2020-04-07 15:10:00,81.07,81.42,81.04,81.28,26063.0,65.6203,65.9036,65.596,65.7903,26063.0
2020-04-07 15:15:00,81.29,81.32,80.47,80.47,46279.0,65.7984,65.8226,65.1346,65.1346,46279.0
2020-04-07 15:20:00,80.48,80.53,80.02,80.1,38581.0,65.1427,65.1832,64.7704,64.8351,38581.0
2020-04-07 15:25:00,80.12,80.66,80.12,80.31,32967.0,64.8513,65.2884,64.8513,65.0051,32967.0
2020-04-07 15:30:00,80.33,80.89,80.2,80.79,33424.0,65.0213,65.4746,64.9161,65.3936,33424.0
2020-04-07 15:35:00,80.84,81.15,80.71,81.05,35745.0,65.4341,65.685,65.3289,65.6041,35745.0
2020-04-07 15:40:00,81.14,81.48,81.03,81.15,28626.0,65.6769,65.9521,65.5879,65.685,28626.0
2020-04-07 15:45:00,81.13,81.69,81.08,81.69,32188.0,65.6688,66.1221,65.6284,66.1221,32188.0
2020-04-07 15:50:00,81.75,81.76,80.08,80.24,103822.0,66.1707,66.1788,64.8189,64.9485,103822.0
2020-04-07 15:55:00,80.23,80.64,80.0,80.1,141260.0,64.9404,65.2722,64.7542,64.8351,141260.0
2020-04-08 09:30:00,80.68,80.68,80.14,80.4,67124.0,65.3046,65.3046,64.8675,65.078,67124.0
2020-04-08 09:35:00,80.41,80.65,80.03,80.56,46887.0,65.0861,65.2803,64.7785,65.2075,46887.0
2020-04-08 09:40:00,80.56,80.99,80.39,80.49,32259.0,65.2075,65.5555,65.0699,65.1508,32259.0
2020-04-08 09:45:00,80.47,80.6,80.23,80.31,25950.0,65.1346,65.2398,64.9404,65.0051,25950.0
2020-04-08 09:50:00,80.3,80.47,80.14,80.31,36159.0,64.997,65.1346,64.8675,65.0051,36159.0
2020-04-08 09:55:00,80.27,80.43,80.21,80.33,17244.0,64.9727,65.1022,64.9242,65.0213,17244.0
2020-04-08 10:00:00,80.32,80.55,80.29,80.36,17006.0,65.0132,65.1994,64.9889,65.0456,17006.0
2020-04-08 10:05:00,80.4,80.44,80.15,80.17,23773.0,65.078,65.1103,64.8756,64.8918,23773.0
2020-04-08 10:10:00,80.2,80.6,80.2,80.52,21539.0,64.9161,65.2398,64.9161,65.1751,21539.0
2020-04-08 10:15:00,80.56,81.0,80.52,80.98,17257.0,65.2075,65.5636,65.1751,65.5474,17257.0
2020-04-08 10:20:00,81.0,81.18,80.96,80.96,26400.0,65.5636,65.7093,65.5312,65.5312,26400.0
2020-04-08 10:25:00,80.98,81.16,80.91,81.07,9423.0,65.5474,65.6931,65.4908,65.6203,9423.0
2020-04-08 10:30:00,81.09,81.2,81.0,81.03,21208.0,65.6365,65.7255,65.5636,65.5879,21208.0
2020-04-08 10:35:00,81.08,81.08,80.84,80.91,13964.0,65.6284,65.6284,65.4341,65.4908,13964.0
2020-04-08 10:40:00,80.93,81.0,80.8,80.91,12022.0,65.507,65.5636,65.4017,65.4908,12022.0
2020-04-08 10:45:00,80.92,81.3,80.92,81.3,25238.0,65.4989,65.8064,65.4989,65.8064,25238.0
2020-04-08 10:50:00,81.28,81.54,81.28,81.28,19596.0,65.7903,66.0007,65.7903,65.7903,19596.0
2020-04-08 10:55:00,81.27,81.4,81.08,81.32,14963.0,65.7822,65.8874,65.6284,65.8226,14963.0
2020-04-08 11:00:00,81.32,81.37,81.03,81.07,15613.0,65.8226,65.8631,65.5879,65.6203,15613.0
2020-04-08 11:05:00,81.09,81.2,80.89,81.09,14049.0,65.6365,65.7255,65.4746,65.6365,14049.0
2020-04-08 11:10:00,81.14,81.54,81.14,81.48,22552.0,65.6769,66.0007,65.6769,65.9521,22552.0
2020-04-08 11:15:00,81.51,81.73,81.43,81.67,13843.0,65.9764,66.1545,65.9117,66.1059,13843.0
2020-04-08 11:20:00,81.71,81.98,81.71,81.81,23443.0,66.1383,66.3569,66.1383,66.2193,23443.0
2020-04-08 11:25:00,81.84,82.12,81.77,81.88,19026.0,66.2435,66.4702,66.1869,66.2759,19026.0
2020-04-08 11:30:00,81.95,82.19,81.85,82.13,15776.0,66.3326,66.5268,66.2516,66.4783,15776.0
2020-04-08 11:35:00,82.15,82.31,82.12,82.29,16540.0,66.4945,66.624,66.4702,66.6078,16540.0
2020-04-08 11:40:00,82.29,82.31,81.95,81.95,10298.0,66.6078,66.624,66.3326,66.3326,10298.0
2020-04-08 11:45:00,81.97,82.12,81.93,82.03,10361.0,66.3488,66.4702,66.3164,66.3973,10361.0
2020-04-08 11:50:00,82.02,82.08,81.93,82.01,14101.0,66.3892,66.4378,66.3164,66.3811,14101.0
2020-04-08 11:55:00,82.07,82.18,81.91,82.09,28247.0,66.4297,66.5187,66.3002,66.4459,28247.0
2020-04-08 12:00:00,82.09,82.45,82.09,82.45,34883.0,66.4459,66.7373,66.4459,66.7373,34883.0
2020-04-08 12:05:00,82.42,82.73,82.28,82.68,52557.0,66.713,66.9639,66.5997,66.9235,52557.0
2020-04-08 12:10:00,82.68,82.77,82.52,82.66,27768.0,66.9235,66.9963,66.7939,66.9073,27768.0
2020-04-08 12:15:00,82.69,82.96,82.65,82.88,16862.0,66.9315,67.1501,66.8992,67.0853,16862.0
2020-04-08 12:20:00,82.84,82.93,82.75,82.85,22664.0,67.053,67.1258,66.9801,67.0611,22664.0
2020-04-08 12:25:00,82.82,82.82,82.56,82.56,15707.0,67.0368,67.0368,66.8263,66.8263,15707.0
2020-04-08 12:30:00,82.59,82.78,82.55,82.73,24160.0,66.8506,67.0044,66.8182,66.9639,24160.0
2020-04-08 12:35:00,82.78,82.99,82.51,82.97,37258.0,67.0044,67.1744,66.7859,67.1582,37258.0
2020-04-08 12:40:00,82.92,82.99,82.68,82.8,19810.0,67.1177,67.1744,66.9235,67.0206,19810.0
2020-04-08 12:45:00,82.8,83.07,82.77,82.95,20518.0,67.0206,67.2391,66.9963,67.142,20518.0
2020-04-08 12:50:00,82.99,83.05,82.85,82.88,11821.0,67.1744,67.2229,67.0611,67.0853,11821.0
2020-04-08 12:55:00,82.9,83.04,82.85,82.93,12493.0,67.1015,67.2148,67.0611,67.1258,12493.0
2020-04-08 13:00:00,82.95,83.12,82.88,83.08,91383.0,67.142,67.2796,67.0853,67.2472,91383.0
2020-04-08 13:05:00,83.06,83.3,82.97,83.23,12160.0,67.231,67.4253,67.1582,67.3686,12160.0
2020-04-08 13:10:00,83.15,83.23,83.0,83.23,7064.0,67.3039,67.3686,67.1825,67.3686,7064.0
2020-04-08 13:15:00,83.23,83.49,83.22,83.49,20978.0,67.3686,67.5791,67.3605,67.5791,20978.0
2020-04-08 13:20:00,83.41,83.64,83.41,83.63,20197.0,67.5143,67.7005,67.5143,67.6924,20197.0
2020-04-08 13:25:00,83.65,83.67,83.35,83.39,20284.0,67.7086,67.7248,67.4658,67.4981,20284.0
2020-04-08 13:30:00,83.41,83.43,83.17,83.32,18876.0,67.5143,67.5305,67.3201,67.4415,18876.0
2020-04-08 13:35:00,83.29,83.31,83.14,83.23,22012.0,67.4172,67.4334,67.2958,67.3686,22012.0
2020-04-08 13:40:00,83.25,83.47,83.25,83.39,22173.0,67.3848,67.5629,67.3848,67.4981,22173.0
2020-04-08 13:45:00,83.33,83.51,83.33,83.37,16558.0,67.4496,67.5953,67.4496,67.482,16558.0
2020-04-08 13:50:00,83.43,83.72,83.43,83.7,26040.0,67.5305,67.7653,67.5305,67.7491,26040.0
2020-04-08 13:55:00,83.72,83.77,83.54,83.65,26648.0,67.7653,67.8057,67.6196,67.7086,26648.0
2020-04-08 14:00:00,83.68,84.07,83.67,83.98,41789.0,67.7329,68.0486,67.7248,67.9757,41789.0
2020-04-08 14:05:00,84.01,84.45,84.01,84.41,19840.0,68.0,68.3561,68.0,68.3238,19840.0
2020-04-08 14:10:00,84.42,84.51,84.34,84.34,28595.0,68.3319,68.4047,68.2671,68.2671,28595.0
2020-04-08 14:15:00,84.4,84.49,84.27,84.28,33452.0,68.3157,68.3885,68.2104,68.2185,33452.0
2020-04-08 14:20:00,84.33,84.81,84.32,84.81,27301.0,68.259,68.6475,68.2509,68.6475,27301.0
2020-04-08 14:25:00,84.78,84.89,84.69,84.85,23399.0,68.6233,68.7123,68.5504,68.6799,23399.0
2020-04-08 14:30:00,84.87,85.16,84.86,85.14,51818.0,68.6961,68.9308,68.688,68.9146,51818.0
2020-04-08 14:35:00,85.14,85.21,85.06,85.15,37749.0,68.9146,68.9713,68.8499,68.9227,37749.0
2020-04-08 14:40:00,85.16,85.38,85.15,85.26,40837.0,68.9308,69.1089,68.9227,69.0118,40837.0
2020-04-08 14:45:00,85.29,85.35,84.94,84.99,37106.0,69.0361,69.0846,68.7528,68.7932,37106.0
2020-04-08 14:50:00,85.03,85.33,85.01,85.33,38354.0,68.8256,69.0684,68.8094,69.0684,38354.0
2020-04-08 14:55:00,85.33,85.51,85.33,85.51,47505.0,69.0684,69.2141,69.0684,69.2141,47505.0
2020-04-08 15:00:00,85.49,85.64,85.4,85.56,41648.0,69.1979,69.3194,69.1251,69.2546,41648.0
2020-04-08 15:05:00,85.54,85.8,85.41,85.75,37858.0,69.2384,69.4489,69.1332,69.4084,37858.0
2020-04-08 15:10:00,85.75,85.79,85.58,85.6,58553.0,69.4084,69.4408,69.2708,69.287,58553.0
2020-04-08 15:15:00,85.64,86.06,85.64,86.03,51604.0,69.3194,69.6593,69.3194,69.635,51604.0
2020-04-08 15:20:00,86.03,86.05,85.76,85.81,87748.0,69.635,69.6512,69.4165,69.457,87748.0
2020-04-08 15:25:00,85.85,86.22,85.84,86.17,40679.0,69.4893,69.7888,69.4812,69.7484,40679.0
2020-04-08 15:30:00,86.19,86.42,85.84,85.92,63820.0,69.7645,69.9507,69.4812,69.546,63820.0
2020-04-08 15:35:00,85.92,85.98,85.54,85.57,77100.0,69.546,69.5946,69.2384,69.2627,77100.0
2020-04-08 15:40:00,85.59,85.76,85.35,85.74,71107.0,69.2789,69.4165,69.0846,69.4003,71107.0
2020-04-08 15:45:00,85.73,85.87,85.6,85.71,55937.0,69.3922,69.5055,69.287,69.376,55937.0
2020-04-08 15:50:00,85.76,86.58,85.75,86.21,95981.0,69.4165,70.0802,69.4084,69.7807,95981.0
2020-04-08 15:55:00,86.2,86.22,85.39,85.5,209478.0,69.7726,69.7888,69.117,69.206,209478.0
2020-04-09 09:30:00,86.5,88.1,86.32,87.9,125773.0,70.0155,71.3106,69.8698,71.1487,125773.0
2020-04-09 09:35:00,87.92,88.82,87.78,88.7,73422.0,71.1649,71.8933,71.0515,71.7962,73422.0
2020-04-09 09:40:00,88.66,88.93,88.27,88.61,49575.0,71.7638,71.9824,71.4482,71.7234,49575.0
2020-04-09 09:45:00,88.66,89.25,88.66,89.25,45938.0,71.7638,72.2414,71.7638,72.2414,45938.0
2020-04-09 09:50:00,89.25,89.58,88.88,89.52,62856.0,72.2414,72.5085,71.9419,72.4599,62856.0
2020-04-09 09:55:00,89.47,90.5,89.43,90.38,84209.0,72.4195,73.2532,72.3871,73.156,84209.0
2020-04-09 10:00:00,90.48,91.74,90.35,91.34,272806.0,73.237,74.2569,73.1318,73.9331,272806.0
2020-04-09 10:05:00,91.31,92.32,90.93,92.31,132766.0,73.9088,74.7263,73.6012,74.7182,132766.0
2020-04-09 10:10:00,92.23,93.0,91.99,92.91,183345.0,74.6535,75.2767,74.4592,75.2039,183345.0
2020-04-09 10:15:00,92.93,92.99,91.8,91.99,204962.0,75.2201,75.2687,74.3054,74.4592,204962.0
2020-04-09 10:20:00,91.95,92.16,91.49,91.9,103965.0,74.4268,74.5968,74.0545,74.3864,103965.0
2020-04-09 10:25:00,91.86,92.35,91.31,91.34,169267.0,74.354,74.7506,73.9088,73.9331,169267.0
2020-04-09 10:30:00,91.34,91.73,90.94,91.67,81962.0,73.9331,74.2488,73.6093,74.2002,81962.0
2020-04-09 10:35:00,91.72,91.8,91.19,91.51,60061.0,74.2407,74.3054,73.8117,74.0707,60061.0
2020-04-09 10:40:00,91.51,91.53,91.01,91.3,47450.0,74.0707,74.0869,73.666,73.9007,47450.0
2020-04-09 10:45:00,91.35,91.92,91.35,91.66,50920.0,73.9412,74.4026,73.9412,74.1921,50920.0
2020-04-09 10:50:00,91.67,91.7,91.25,91.33,35990.0,74.2002,74.2245,73.8602,73.925,35990.0
2020-04-09 10:55:00,91.33,91.63,91.31,91.58,57723.0,73.925,74.1678,73.9088,74.1274,57723.0
2020-04-09 11:00:00,91.58,91.58,90.63,90.69,55911.0,74.1274,74.1274,73.3584,73.407,55911.0
2020-04-09 11:05:00,90.65,90.83,90.35,90.75,36060.0,73.3746,73.5203,73.1318,73.4555,36060.0
2020-04-09 11:10:00,90.76,90.93,90.68,90.76,27495.0,73.4636,73.6012,73.3989,73.4636,27495.0
2020-04-09 11:15:00,90.81,90.81,90.25,90.28,36613.0,73.5041,73.5041,73.0508,73.0751,36613.0
2020-04-09 11:20:00,90.35,90.79,90.32,90.38,29769.0,73.1318,73.4879,73.1075,73.156,29769.0
2020-04-09 11:25:00,90.43,91.0,90.4,90.96,34507.0,73.1965,73.6579,73.1722,73.6255,34507.0
2020-04-09 11:30:00,90.96,91.25,90.75,90.95,34227.0,73.6255,73.8602,73.4555,73.6174,34227.0
2020-04-09 11:35:00,90.86,91.5,90.73,91.23,128400.0,73.5446,74.0626,73.4393,73.8441,128400.0
2020-04-09 11:40:00,91.23,91.44,91.12,91.39,31935.0,73.8441,74.014,73.755,73.9736,31935.0
2020-04-09 11:45:00,91.38,91.43,91.08,91.23,29618.0,73.9655,74.0059,73.7226,73.8441,29618.0
2020-04-09 11:50:00,91.23,91.24,90.87,91.09,53184.0,73.8441,73.8522,73.5527,73.7307,53184.0
2020-04-09 11:55:00,91.06,91.26,90.98,91.23,37497.0,73.7065,73.8683,73.6417,73.8441,37497.0
2020-04-09 12:00:00,91.25,91.31,90.96,91.15,46045.0,73.8602,73.9088,73.6255,73.7793,46045.0
2020-04-09 12:05:00,91.14,91.26,90.96,91.2,28800.0,73.7712,73.8683,73.6255,73.8198,28800.0
2020-04-09 12:10:00,91.2,91.32,91.06,91.3,28552.0,73.8198,73.9169,73.7065,73.9007,28552.0
2020-04-09 12:15:00,91.29,91.44,91.18,91.32,32273.0,73.8926,74.014,73.8036,73.9169,32273.0
2020-04-09 12:20:00,91.33,91.54,91.32,91.36,32289.0,73.925,74.095,73.9169,73.9493,32289.0
2020-04-09 12:25:00,91.36,91.37,91.02,91.02,54553.0,73.9493,73.9574,73.6741,73.6741,54553.0
2020-04-09 12:30:00,91.05,91.11,90.88,90.97,77111.0,73.6984,73.7469,73.5608,73.6336,77111.0
2020-04-09 12:35:00,90.93,91.0,90.72,90.94,24239.0,73.6012,73.6579,73.4313,73.6093,24239.0
2020-04-09 12:40:00,90.91,91.01,90.81,90.81,23628.0,73.585,73.666,73.5041,73.5041,23628.0
2020-04-09 12:45:00,90.83,90.86,90.57,90.77,25893.0,73.5203,73.5446,73.3098,73.4717,25893.0
2020-04-09 12:50:00,90.75,90.88,90.53,90.59,54662.0,73.4555,73.5608,73.2775,73.326,54662.0
2020-04-09 12:55:00,90.58,90.63,90.37,90.4,66238.0,73.3179,73.3584,73.148,73.1722,66238.0
2020-04-09 13:00:00,90.42,90.43,90.23,90.3,41501.0,73.1884,73.1965,73.0346,73.0913,41501.0
2020-04-09 13:05:00,90.27,90.49,90.2,90.41,45703.0,73.067,73.2451,73.0103,73.1803,45703.0
2020-04-09 13:10:00,90.38,90.46,90.07,90.18,38254.0,73.156,73.2208,72.9051,72.9942,38254.0
2020-04-09 13:15:00,90.2,90.31,90.01,90.31,21963.0,73.0103,73.0994,72.8566,73.0994,21963.0
2020-04-09 13:20:00,90.29,90.31,90.18,90.19,26190.0,73.0832,73.0994,72.9942,73.0023,26190.0
2020-04-09 13:25:00,90.2,90.38,90.08,90.17,22505.0,73.0103,73.156,72.9132,72.9861,22505.0
2020-04-09 13:30:00,90.17,90.38,90.14,90.31,19397.0,72.9861,73.156,72.9618,73.0994,19397.0
2020-04-09 13:35:00,90.3,90.32,89.69,89.73,32103.0,73.0913,73.1075,72.5975,72.6299,32103.0
2020-04-09 13:40:00,89.75,90.18,89.75,89.8,23339.0,72.6461,72.9942,72.6461,72.6866,23339.0
2020-04-09 13:45:00,89.78,89.87,89.54,89.59,29658.0,72.6704,72.7432,72.4761,72.5166,29658.0
2020-04-09 13:50:00,89.6,89.94,89.51,89.78,28826.0,72.5247,72.7999,72.4518,72.6704,28826.0
2020-04-09 13:55:00,89.79,89.96,89.63,89.93,17292.0,72.6785,72.8161,72.549,72.7918,17292.0
2020-04-09 14:00:00,89.9,89.95,89.58,89.66,43135.0,72.7675,72.808,72.5085,72.5733,43135.0
2020-04-09 14:05:00,89.67,89.67,89.23,89.35,32758.0,72.5814,72.5814,72.2252,72.3223,32758.0
2020-04-09 14:10:00,89.27,89.59,89.27,89.52,23901.0,72.2576,72.5166,72.2576,72.4599,23901.0
2020-04-09 14:15:00,89.5,89.67,89.32,89.44,27436.0,72.4437,72.5814,72.2981,72.3952,27436.0
2020-04-09 14:20:00,89.43,89.88,89.4,89.77,43534.0,72.3871,72.7513,72.3628,72.6623,43534.0
2020-04-09 14:25:00,89.85,89.9,89.63,89.68,40920.0,72.727,72.7675,72.549,72.5894,40920.0
2020-04-09 14:30:00,89.66,89.82,89.39,89.43,31333.0,72.5733,72.7028,72.3547,72.3871,31333.0
2020-04-09 14:35:00,89.47,89.6,89.31,89.42,39054.0,72.4195,72.5247,72.29,72.379,39054.0
2020-04-09 14:40:00,89.49,89.52,89.11,89.22,22199.0,72.4357,72.4599,72.1281,72.2171,22199.0
2020-04-09 14:45:00,89.23,89.35,88.7,88.71,25188.0,72.2252,72.3223,71.7962,71.8043,25188.0
2020-04-09 14:50:00,88.73,88.8,88.14,88.14,31939.0,71.8205,71.8772,71.3429,71.3429,31939.0
2020-04-09 14:55:00,88.18,88.49,88.02,88.45,29332.0,71.3753,71.6262,71.2458,71.5939,29332.0
2020-04-09 15:00:00,88.45,88.45,88.05,88.14,50146.0,71.5939,71.5939,71.2701,71.3429,50146.0
2020-04-09 15:05:00,88.18,88.88,88.1,88.88,37320.0,71.3753,71.9419,71.3106,71.9419,37320.0
2020-04-09 15:10:00,88.99,89.23,88.79,89.02,32648.0,72.0309,72.2252,71.8691,72.0552,32648.0
2020-04-09 15:15:00,89.02,89.75,88.97,89.75,66504.0,72.0552,72.6461,72.0148,72.6461,66504.0
2020-04-09 15:20:00,89.73,89.85,89.54,89.55,47515.0,72.6299,72.727,72.4761,72.4842,47515.0
2020-04-09 15:25:00,89.63,90.13,89.58,90.11,38307.0,72.549,72.9537,72.5085,72.9375,38307.0
2020-04-09 15:30:00,90.16,90.53,90.11,90.19,44814.0,72.978,73.2775,72.9375,73.0023,44814.0
2020-04-09 15:35:00,90.18,90.25,89.73,90.25,41577.0,72.9942,73.0508,72.6299,73.0508,41577.0
2020-04-09 15:40:00,90.22,90.49,90.08,90.27,48098.0,73.0265,73.2451,72.9132,73.067,48098.0
2020-04-09 15:45:00,90.26,90.39,89.88,89.98,52101.0,73.0589,73.1641,72.7513,72.8323,52101.0
2020-04-09 15:50:00,89.99,90.95,89.94,90.83,151897.0,72.8404,73.6174,72.7999,73.5203,151897.0
2020-04-09 15:55:00,90.83,90.86,90.27,90.31,204961.0,73.5203,73.5446,73.067,73.0994,204961.0
2020-04-13 09:30:00,89.0,89.67,89.0,89.62,78043.0,72.039,72.5814,72.039,72.5409,78043.0
2020-04-13 09:35:00,89.65,89.97,89.46,89.96,64322.0,72.5652,72.8242,72.4114,72.8161,64322.0
2020-04-13 09:40:00,89.97,90.03,89.48,89.78,31040.0,72.8242,72.8727,72.4276,72.6704,31040.0
2020-04-13 09:45:00,89.82,89.85,89.39,89.53,44431.0,72.7028,72.727,72.3547,72.468,44431.0
2020-04-13 09:50:00,89.54,89.79,88.89,88.89,32847.0,72.4761,72.6785,71.95,71.95,32847.0
2020-04-13 09:55:00,88.92,89.03,88.26,88.33,21831.0,71.9743,72.0633,71.4401,71.4967,21831.0
2020-04-13 10:00:00,88.38,88.83,88.04,88.4,65862.0,71.5372,71.9014,71.262,71.5534,65862.0
2020-04-13 10:05:00,88.4,88.8,88.32,88.58,25879.0,71.5534,71.8772,71.4886,71.6991,25879.0
2020-04-13 10:10:00,88.59,88.59,88.11,88.23,19856.0,71.7072,71.7072,71.3186,71.4158,19856.0
2020-04-13 10:15:00,88.23,88.23,87.77,87.97,33530.0,71.4158,71.4158,71.0434,71.2053,33530.0
2020-04-13 10:20:00,88.01,88.22,87.56,87.58,16972.0,71.2377,71.4077,70.8735,70.8896,16972.0
2020-04-13 10:25:00,87.52,87.71,87.33,87.33,15316.0,70.8411,70.9949,70.6873,70.6873,15316.0
2020-04-13 10:30:00,87.38,87.38,87.01,87.11,23940.0,70.7278,70.7278,70.4283,70.5092,23940.0
2020-04-13 10:35:00,87.07,87.19,86.74,86.75,15514.0,70.4768,70.574,70.2097,70.2178,15514.0
2020-04-13 10:40:00,86.79,86.93,86.54,86.93,26790.0,70.2502,70.3635,70.0478,70.3635,26790.0
2020-04-13 10:45:00,86.98,87.1,86.86,86.97,13003.0,70.404,70.5011,70.3069,70.3959,13003.0
2020-04-13 10:50:00,86.98,87.29,86.84,87.02,13343.0,70.404,70.6549,70.2907,70.4364,13343.0
2020-04-13 10:55:00,86.99,87.17,86.82,87.13,20592.0,70.4121,70.5578,70.2745,70.5254,20592.0
2020-04-13 11:00:00,87.11,87.11,86.68,86.87,14368.0,70.5092,70.5092,70.1612,70.315,14368.0
2020-04-13 11:05:00,86.85,86.98,86.7,86.9,30079.0,70.2988,70.404,70.1774,70.3392,30079.0
2020-04-13 11:10:00,86.87,87.17,86.85,87.06,24190.0,70.315,70.5578,70.2988,70.4687,24190.0
2020-04-13 11:15:00,87.05,87.31,87.02,87.21,18244.0,70.4607,70.6711,70.4364,70.5902,18244.0
2020-04-13 11:20:00,87.16,87.32,86.96,87.26,50703.0,70.5497,70.6792,70.3878,70.6306,50703.0
2020-04-13 11:25:00,87.29,87.59,87.26,87.59,15780.0,70.6549,70.8977,70.6306,70.8977,15780.0
2020-04-13 11:30:00,87.56,87.67,87.51,87.65,37192.0,70.8735,70.9625,70.833,70.9463,37192.0
2020-04-13 11:35:00,87.65,87.9,87.63,87.83,35740.0,70.9463,71.1487,70.9301,71.092,35740.0
2020-04-13 11:40:00,87.83,87.93,87.7,87.93,19258.0,71.092,71.1729,70.9868,71.1729,19258.0
2020-04-13 11:45:00,87.93,88.46,87.92,88.45,27181.0,71.1729,71.6019,71.1649,71.5939,27181.0
2020-04-13 11:50:00,88.4,88.53,88.29,88.41,127251.0,71.5534,71.6586,71.4643,71.5615,127251.0
2020-04-13 11:55:00,88.45,88.58,88.22,88.55,30596.0,71.5939,71.6991,71.4077,71.6748,30596.0
2020-04-13 12:00:00,88.52,88.58,88.33,88.55,12765.0,71.6505,71.6991,71.4967,71.6748,12765.0
2020-04-13 12:05:00,88.54,88.54,88.12,88.2,12932.0,71.6667,71.6667,71.3267,71.3915,12932.0
2020-04-13 12:10:00,88.2,88.46,88.17,88.3,10460.0,71.3915,71.6019,71.3672,71.4724,10460.0
2020-04-13 12:15:00,88.3,88.62,88.29,88.61,21646.0,71.4724,71.7315,71.4643,71.7234,21646.0
2020-04-13 12:20:00,88.62,88.72,88.43,88.48,16947.0,71.7315,71.8124,71.5777,71.6181,16947.0
2020-04-13 12:25:00,88.47,88.56,88.38,88.42,30373.0,71.61,71.6829,71.5372,71.5696,30373.0
2020-04-13 12:30:00,88.4,88.4,88.16,88.19,12226.0,71.5534,71.5534,71.3591,71.3834,12226.0
2020-04-13 12:35:00,88.2,88.3,88.16,88.18,8826.0,71.3915,71.4724,71.3591,71.3753,8826.0
2020-04-13 12:40:00,88.22,88.37,88.19,88.36,25634.0,71.4077,71.5291,71.3834,71.521,25634.0
2020-04-13 12:45:00,88.35,88.44,88.2,88.29,14929.0,71.5129,71.5858,71.3915,71.4643,14929.0
2020-04-13 12:50:00,88.31,88.31,87.84,87.84,19273.0,71.4805,71.4805,71.1001,71.1001,19273.0
2020-04-13 12:55:00,87.83,87.85,87.66,87.67,10995.0,71.092,71.1082,70.9544,70.9625,10995.0
2020-04-13 13:00:00,87.72,87.74,87.47,87.51,28754.0,71.003,71.0192,70.8006,70.833,28754.0
2020-04-13 13:05:00,87.53,87.7,87.52,87.64,10880.0,70.8492,70.9868,70.8411,70.9382,10880.0
2020-04-13 13:10:00,87.61,87.71,87.38,87.62,40535.0,70.9139,70.9949,70.7278,70.922,40535.0
2020-04-13 13:15:00,87.65,87.68,87.29,87.42,17598.0,70.9463,70.9706,70.6549,70.7601,17598.0
2020-04-13 13:20:00,87.39,87.39,87.18,87.29,10931.0,70.7359,70.7359,70.5659,70.6549,10931.0
2020-04-13 13:25:00,87.29,87.3,87.02,87.04,11276.0,70.6549,70.663,70.4364,70.4526,11276.0
2020-04-13 13:30:00,87.02,87.31,87.02,87.23,16967.0,70.4364,70.6711,70.4364,70.6063,16967.0
2020-04-13 13:35:00,87.19,87.38,87.1,87.25,17218.0,70.574,70.7278,70.5011,70.6225,17218.0
2020-04-13 13:40:00,87.25,87.38,87.23,87.26,7953.0,70.6225,70.7278,70.6063,70.6306,7953.0
2020-04-13 13:45:00,87.25,87.33,87.07,87.09,14405.0,70.6225,70.6873,70.4768,70.493,14405.0
2020-04-13 13:50:00,87.12,87.41,87.12,87.37,12074.0,70.5173,70.752,70.5173,70.7197,12074.0
2020-04-13 13:55:00,87.38,87.41,87.05,87.13,9244.0,70.7278,70.752,70.4607,70.5254,9244.0
2020-04-13 14:00:00,87.12,87.31,87.07,87.27,24612.0,70.5173,70.6711,70.4768,70.6387,24612.0
2020-04-13 14:05:00,87.23,87.41,87.12,87.15,29927.0,70.6063,70.752,70.5173,70.5416,29927.0
2020-04-13 14:10:00,87.13,87.22,86.84,86.87,52123.0,70.5254,70.5983,70.2907,70.315,52123.0
2020-04-13 14:15:00,86.87,86.96,86.8,86.91,13723.0,70.315,70.3878,70.2583,70.3473,13723.0
2020-04-13 14:20:00,86.89,86.93,86.65,86.76,13148.0,70.3311,70.3635,70.1369,70.2259,13148.0
2020-04-13 14:25:00,86.78,86.83,86.57,86.77,13960.0,70.2421,70.2826,70.0721,70.234,13960.0
2020-04-13 14:30:00,86.8,87.09,86.79,86.94,14560.0,70.2583,70.493,70.2502,70.3716,14560.0
2020-04-13 14:35:00,86.9,86.91,86.62,86.74,10303.0,70.3392,70.3473,70.1126,70.2097,10303.0
2020-04-13 14:40:00,86.71,86.79,86.55,86.7,15116.0,70.1854,70.2502,70.0559,70.1774,15116.0
2020-04-13 14:45:00,86.68,86.94,86.61,86.8,25469.0,70.1612,70.3716,70.1045,70.2583,25469.0
2020-04-13 14:50:00,86.76,86.88,86.59,86.7,15798.0,70.2259,70.3231,70.0883,70.1774,15798.0
2020-04-13 14:55:00,86.7,86.87,86.66,86.8,18515.0,70.1774,70.315,70.145,70.2583,18515.0
2020-04-13 15:00:00,86.8,86.8,86.46,86.54,21778.0,70.2583,70.2583,69.9831,70.0478,21778.0
2020-04-13 15:05:00,86.59,86.68,86.48,86.5,24479.0,70.0883,70.1612,69.9993,70.0155,24479.0
2020-04-13 15:10:00,86.53,86.78,86.47,86.51,26802.0,70.0398,70.2421,69.9912,70.0236,26802.0
2020-04-13 15:15:00,86.49,87.05,86.43,87.04,30951.0,70.0074,70.4607,69.9588,70.4526,30951.0
2020-04-13 15:20:00,87.04,87.1,86.78,86.91,38252.0,70.4526,70.5011,70.2421,70.3473,38252.0
2020-04-13 15:25:00,86.88,86.97,86.7,86.95,23344.0,70.3231,70.3959,70.1774,70.3797,23344.0
2020-04-13 15:30:00,86.97,87.28,86.84,87.21,63683.0,70.3959,70.6468,70.2907,70.5902,63683.0
2020-04-13 15:35:00,87.19,87.3,87.09,87.22,54559.0,70.574,70.663,70.493,70.5983,54559.0
2020-04-13 15:40:00,87.22,87.31,86.97,87.3,44569.0,70.5983,70.6711,70.3959,70.663,44569.0
2020-04-13 15:45:00,87.32,87.78,87.14,87.72,59016.0,70.6792,71.0515,70.5335,71.003,59016.0
2020-04-13 15:50:00,87.75,88.02,87.29,87.59,155488.0,71.0273,71.2458,70.6549,70.8977,155488.0
2020-04-13 15:55:00,87.6,87.73,87.31,87.35,186429.0,70.9058,71.0111,70.6711,70.7035,186429.0
2020-04-14 09:30:00,89.34,89.78,88.75,89.65,112957.0,72.3142,72.6704,71.8367,72.5652,112957.0
2020-04-14 09:35:00,89.63,90.01,89.55,90.0,40722.0,72.549,72.8566,72.4842,72.8485,40722.0
2020-04-14 09:40:00,89.94,90.11,89.67,90.09,57042.0,72.7999,72.9375,72.5814,72.9213,57042.0
2020-04-14 09:45:00,90.11,90.23,89.67,89.83,21086.0,72.9375,73.0346,72.5814,72.7109,21086.0
2020-04-14 09:50:00,89.85,89.89,89.4,89.4,40568.0,72.727,72.7594,72.3628,72.3628,40568.0
2020-04-14 09:55:00,89.46,90.02,89.37,89.84,32476.0,72.4114,72.8647,72.3385,72.719,32476.0
2020-04-14 10:00:00,89.84,89.9,89.55,89.58,21532.0,72.719,72.7675,72.4842,72.5085,21532.0
2020-04-14 10:05:00,89.6,89.85,89.4,89.85,32674.0,72.5247,72.727,72.3628,72.727,32674.0
2020-04-14 10:10:00,89.8,90.05,89.77,89.85,32376.0,72.6866,72.8889,72.6623,72.727,32376.0
2020-04-14 10:15:00,89.77,90.32,89.77,90.27,23925.0,72.6623,73.1075,72.6623,73.067,23925.0
2020-04-14 10:20:00,90.31,90.37,89.8,89.89,16473.0,73.0994,73.148,72.6866,72.7594,16473.0
2020-04-14 10:25:00,89.89,90.08,89.84,89.97,26145.0,72.7594,72.9132,72.719,72.8242,26145.0
2020-04-14 10:30:00,89.96,90.26,89.94,90.23,25200.0,72.8161,73.0589,72.7999,73.0346,25200.0
2020-04-14 10:35:00,90.22,90.22,89.82,89.92,23452.0,73.0265,73.0265,72.7028,72.7837,23452.0
2020-04-14 10:40:00,89.95,90.02,89.69,89.72,33639.0,72.808,72.8647,72.5975,72.6218,33639.0
2020-04-14 10:45:00,89.71,89.87,89.22,89.29,24280.0,72.6137,72.7432,72.2171,72.2738,24280.0
2020-04-14 10:50:00,89.31,89.6,89.29,89.29,13793.0,72.29,72.5247,72.2738,72.2738,13793.0
2020-04-14 10:55:00,89.33,89.37,89.13,89.15,21579.0,72.3061,72.3385,72.1443,72.1605,21579.0
2020-04-14 11:00:00,89.12,89.32,88.85,88.85,35343.0,72.1362,72.2981,71.9176,71.9176,35343.0
2020-04-14 11:05:00,88.84,88.89,88.62,88.7,29867.0,71.9095,71.95,71.7315,71.7962,29867.0
2020-04-14 11:10:00,88.71,88.89,88.71,88.88,30726.0,71.8043,71.95,71.8043,71.9419,30726.0
2020-04-14 11:15:00,88.87,88.95,88.49,88.51,38023.0,71.9338,71.9986,71.6262,71.6424,38023.0
2020-04-14 11:20:00,88.52,89.09,88.52,89.01,28202.0,71.6505,72.1119,71.6505,72.0471,28202.0
2020-04-14 11:25:00,89.02,89.1,88.8,88.8,14947.0,72.0552,72.12,71.8772,71.8772,14947.0
2020-04-14 11:30:00,88.83,89.03,88.73,88.81,13802.0,71.9014,72.0633,71.8205,71.8852,13802.0
2020-04-14 11:35:00,88.86,88.88,88.69,88.83,14962.0,71.9257,71.9419,71.7881,71.9014,14962.0
2020-04-14 11:40:00,88.85,88.99,88.7,88.89,16366.0,71.9176,72.0309,71.7962,71.95,16366.0
2020-04-14 11:45:00,88.87,88.91,88.57,88.6,28913.0,71.9338,71.9662,71.691,71.7153,28913.0
2020-04-14 11:50:00,88.62,88.71,88.23,88.47,56911.0,71.7315,71.8043,71.4158,71.61,56911.0
2020-04-14 11:55:00,88.47,88.47,88.21,88.27,22345.0,71.61,71.61,71.3996,71.4482,22345.0
2020-04-14 12:00:00,88.31,88.63,88.31,88.51,27015.0,71.4805,71.7395,71.4805,71.6424,27015.0
2020-04-14 12:05:00,88.51,88.69,88.47,88.65,21874.0,71.6424,71.7881,71.61,71.7557,21874.0
2020-04-14 12:10:00,88.68,88.81,88.52,88.58,18969.0,71.78,71.8852,71.6505,71.6991,18969.0
2020-04-14 12:15:00,88.62,88.99,88.58,88.96,21635.0,71.7315,72.0309,71.6991,72.0067,21635.0
2020-04-14 12:20:00,88.95,89.06,88.93,88.95,13659.0,71.9986,72.0876,71.9824,71.9986,13659.0
2020-04-14 12:25:00,88.93,89.02,88.81,88.93,24170.0,71.9824,72.0552,71.8852,71.9824,24170.0
2020-04-14 12:30:00,88.93,89.16,88.9,89.07,17547.0,71.9824,72.1685,71.9581,72.0957,17547.0
2020-04-14 12:35:00,89.08,89.1,88.88,88.88,12579.0,72.1038,72.12,71.9419,71.9419,12579.0
2020-04-14 12:40:00,88.89,88.93,88.69,88.7,16942.0,71.95,71.9824,71.7881,71.7962,16942.0
2020-04-14 12:45:00,88.74,88.81,88.65,88.73,20007.0,71.8286,71.8852,71.7557,71.8205,20007.0
2020-04-14 12:50:00,88.75,89.09,88.72,89.01,16452.0,71.8367,72.1119,71.8124,72.0471,16452.0
2020-04-14 12:55:00,89.01,89.07,88.85,88.85,13150.0,72.0471,72.0957,71.9176,71.9176,13150.0
2020-04-14 13:00:00,88.88,88.91,88.72,88.81,6770.0,71.9419,71.9662,71.8124,71.8852,6770.0
2020-04-14 13:05:00,88.73,89.0,88.73,89.0,16954.0,71.8205,72.039,71.8205,72.039,16954.0
2020-04-14 13:10:00,88.94,89.07,88.92,88.93,12545.0,71.9905,72.0957,71.9743,71.9824,12545.0
2020-04-14 13:15:00,88.94,88.94,88.55,88.59,13302.0,71.9905,71.9905,71.6748,71.7072,13302.0
2020-04-14 13:20:00,88.64,88.72,88.57,88.7,9412.0,71.7476,71.8124,71.691,71.7962,9412.0
2020-04-14 13:25:00,88.68,88.8,88.66,88.73,40092.0,71.78,71.8772,71.7638,71.8205,40092.0
2020-04-14 13:30:00,88.76,89.15,88.75,89.1,21596.0,71.8448,72.1605,71.8367,72.12,21596.0
2020-04-14 13:35:00,89.14,89.17,88.98,89.15,23056.0,72.1524,72.1766,72.0228,72.1605,23056.0
2020-04-14 13:40:00,89.15,89.33,89.14,89.21,14317.0,72.1605,72.3061,72.1524,72.209,14317.0
2020-04-14 13:45:00,89.26,89.29,89.06,89.09,26573.0,72.2495,72.2738,72.0876,72.1119,26573.0
2020-04-14 13:50:00,89.12,89.35,89.1,89.28,24162.0,72.1362,72.3223,72.12,72.2657,24162.0
2020-04-14 13:55:00,89.28,89.29,89.14,89.18,16704.0,72.2657,72.2738,72.1524,72.1847,16704.0
2020-04-14 14:00:00,89.18,89.24,89.07,89.2,12617.0,72.1847,72.2333,72.0957,72.2009,12617.0
2020-04-14 14:05:00,89.19,89.26,89.08,89.21,26024.0,72.1928,72.2495,72.1038,72.209,26024.0
2020-04-14 14:10:00,89.23,89.28,89.08,89.1,31023.0,72.2252,72.2657,72.1038,72.12,31023.0
2020-04-14 14:15:00,89.12,89.14,88.96,89.03,33667.0,72.1362,72.1524,72.0067,72.0633,33667.0
2020-04-14 14:20:00,89.05,89.28,89.02,89.26,29425.0,72.0795,72.2657,72.0552,72.2495,29425.0
2020-04-14 14:25:00,89.26,89.28,89.03,89.03,13344.0,72.2495,72.2657,72.0633,72.0633,13344.0
2020-04-14 14:30:00,89.03,89.19,89.03,89.19,14809.0,72.0633,72.1928,72.0633,72.1928,14809.0
2020-04-14 14:35:00,89.2,89.26,89.05,89.12,8339.0,72.2009,72.2495,72.0795,72.1362,8339.0
2020-04-14 14:40:00,89.13,89.27,89.11,89.24,13030.0,72.1443,72.2576,72.1281,72.2333,13030.0
2020-04-14 14:45:00,89.28,89.36,89.2,89.35,16990.0,72.2657,72.3304,72.2009,72.3223,16990.0
2020-04-14 14:50:00,89.34,89.54,89.34,89.36,17037.0,72.3142,72.4761,72.3142,72.3304,17037.0
2020-04-14 14:55:00,89.42,89.75,89.41,89.68,39340.0,72.379,72.6461,72.3709,72.5894,39340.0
2020-04-14 15:00:00,89.68,89.68,89.36,89.38,17466.0,72.5894,72.5894,72.3304,72.3466,17466.0
2020-04-14 15:05:00,89.36,89.39,89.18,89.23,13238.0,72.3304,72.3547,72.1847,72.2252,13238.0
2020-04-14 15:10:00,89.29,89.3,89.0,89.2,13991.0,72.2738,72.2819,72.039,72.2009,13991.0
2020-04-14 15:15:00,89.18,89.3,89.07,89.25,13833.0,72.1847,72.2819,72.0957,72.2414,13833.0
2020-04-14 15:20:00,89.26,89.49,89.16,89.49,28469.0,72.2495,72.4357,72.1685,72.4357,28469.0
2020-04-14 15:25:00,89.5,89.96,89.5,89.93,25651.0,72.4437,72.8161,72.4437,72.7918,25651.0
2020-04-14 15:30:00,89.94,89.98,89.62,89.76,32585.0,72.7999,72.8323,72.5409,72.6542,32585.0
2020-04-14 15:35:00,89.71,90.02,89.7,90.01,36189.0,72.6137,72.8647,72.6056,72.8566,36189.0
2020-04-14 15:40:00,90.03,90.22,89.96,90.0,51947.0,72.8727,73.0265,72.8161,72.8485,51947.0
2020-04-14 15:45:00,90.01,90.33,89.99,90.33,87738.0,72.8566,73.1156,72.8404,73.1156,87738.0
2020-04-14 15:50:00,90.33,90.88,90.18,90.45,103514.0,73.1156,73.5608,72.9942,73.2127,103514.0
2020-04-14 15:55:00,90.46,90.76,90.35,90.46,182299.0,73.2208,73.4636,73.1318,73.2208,182299.0
2020-04-15 09:30:00,88.5,89.46,88.29,89.2,93259.0,71.6343,72.4114,71.4643,72.2009,93259.0
2020-04-15 09:35:00,89.19,89.19,88.61,88.64,31825.0,72.1928,72.1928,71.7234,71.7476,31825.0
2020-04-15 09:40:00,88.65,88.96,88.59,88.7,24680.0,71.7557,72.0067,71.7072,71.7962,24680.0
2020-04-15 09:45:00,88.74,88.99,88.58,88.87,19594.0,71.8286,72.0309,71.6991,71.9338,19594.0
2020-04-15 09:50:00,88.74,89.03,88.74,89.03,15365.0,71.8286,72.0633,71.8286,72.0633,15365.0
2020-04-15 09:55:00,89.03,89.21,88.83,89.13,19919.0,72.0633,72.209,71.9014,72.1443,19919.0
2020-04-15 10:00:00,89.23,89.24,88.34,88.44,29709.0,72.2252,72.2333,71.5048,71.5858,29709.0
2020-04-15 10:05:00,88.43,88.49,88.09,88.17,30885.0,71.5777,71.6262,71.3025,71.3672,30885.0
2020-04-15 10:10:00,88.13,88.37,87.84,87.84,38375.0,71.3348,71.5291,71.1001,71.1001,38375.0
2020-04-15 10:15:00,87.79,88.0,87.46,87.46,39499.0,71.0596,71.2296,70.7925,70.7925,39499.0
2020-04-15 10:20:00,87.47,87.65,87.42,87.51,19685.0,70.8006,70.9463,70.7601,70.833,19685.0
2020-04-15 10:25:00,87.48,87.54,87.11,87.19,25952.0,70.8087,70.8573,70.5092,70.574,25952.0
2020-04-15 10:30:00,87.2,87.4,87.11,87.22,22637.0,70.5821,70.744,70.5092,70.5983,22637.0
2020-04-15 10:35:00,87.24,87.38,87.13,87.25,24960.0,70.6144,70.7278,70.5254,70.6225,24960.0
2020-04-15 10:40:00,87.23,87.49,87.22,87.39,18493.0,70.6063,70.8168,70.5983,70.7359,18493.0
2020-04-15 10:45:00,87.37,87.47,87.24,87.28,29450.0,70.7197,70.8006,70.6144,70.6468,29450.0
2020-04-15 10:50:00,87.25,87.42,87.16,87.4,18299.0,70.6225,70.7601,70.5497,70.744,18299.0
2020-04-15 10:55:00,87.4,87.51,87.32,87.43,58418.0,70.744,70.833,70.6792,70.7682,58418.0
2020-04-15 11:00:00,87.42,87.51,87.31,87.48,14846.0,70.7601,70.833,70.6711,70.8087,14846.0
2020-04-15 11:05:00,87.52,87.55,87.42,87.51,21872.0,70.8411,70.8654,70.7601,70.833,21872.0
2020-04-15 11:10:00,87.48,87.58,87.43,87.52,14388.0,70.8087,70.8896,70.7682,70.8411,14388.0
2020-04-15 11:15:00,87.52,87.57,87.37,87.39,17537.0,70.8411,70.8816,70.7197,70.7359,17537.0
2020-04-15 11:20:00,87.37,87.52,87.1,87.52,25864.0,70.7197,70.8411,70.5011,70.8411,25864.0
2020-04-15 11:25:00,87.5,88.12,87.5,88.12,44199.0,70.8249,71.3267,70.8249,71.3267,44199.0
2020-04-15 11:30:00,88.11,88.56,88.09,88.34,33616.0,71.3186,71.6829,71.3025,71.5048,33616.0
2020-04-15 11:35:00,88.34,88.5,88.04,88.1,15857.0,71.5048,71.6343,71.262,71.3106,15857.0
2020-04-15 11:40:00,88.11,88.23,87.87,87.87,15940.0,71.3186,71.4158,71.1244,71.1244,15940.0
2020-04-15 11:45:00,87.85,87.92,87.71,87.76,16717.0,71.1082,71.1649,70.9949,71.0353,16717.0
2020-04-15 11:50:00,87.84,87.95,87.82,87.83,8153.0,71.1001,71.1891,71.0839,71.092,8153.0
2020-04-15 11:55:00,87.82,87.94,87.71,87.73,15505.0,71.0839,71.181,70.9949,71.0111,15505.0
2020-04-15 12:00:00,87.76,87.77,87.62,87.72,18177.0,71.0353,71.0434,70.922,71.003,18177.0
2020-04-15 12:05:00,87.66,87.67,87.28,87.38,16411.0,70.9544,70.9625,70.6468,70.7278,16411.0
2020-04-15 12:10:00,87.37,87.52,87.31,87.51,13759.0,70.7197,70.8411,70.6711,70.833,13759.0
2020-04-15 12:15:00,87.49,87.61,87.42,87.42,18574.0,70.8168,70.9139,70.7601,70.7601,18574.0
2020-04-15 12:20:00,87.45,87.61,87.45,87.58,12555.0,70.7844,70.9139,70.7844,70.8896,12555.0
2020-04-15 12:25:00,87.57,87.75,87.49,87.7,10487.0,70.8816,71.0273,70.8168,70.9868,10487.0
2020-04-15 12:30:00,87.71,87.75,87.46,87.69,16029.0,70.9949,71.0273,70.7925,70.9787,16029.0
2020-04-15 12:35:00,87.63,87.74,87.54,87.57,8464.0,70.9301,71.0192,70.8573,70.8816,8464.0
2020-04-15 12:40:00,87.54,87.85,87.51,87.84,13424.0,70.8573,71.1082,70.833,71.1001,13424.0
2020-04-15 12:45:00,87.79,87.85,87.63,87.79,8833.0,71.0596,71.1082,70.9301,71.0596,8833.0
2020-04-15 12:50:00,87.79,87.96,87.79,87.89,17192.0,71.0596,71.1972,71.0596,71.1406,17192.0
2020-04-15 12:55:00,87.87,87.88,87.72,87.72,15487.0,71.1244,71.1325,71.003,71.003,15487.0
2020-04-15 13:00:00,87.73,88.0,87.68,87.96,20977.0,71.0111,71.2296,70.9706,71.1972,20977.0
2020-04-15 13:05:00,87.93,88.1,87.9,88.01,20997.0,71.1729,71.3106,71.1487,71.2377,20997.0
2020-04-15 13:10:00,88.01,88.36,88.01,88.36,19109.0,71.2377,71.521,71.2377,71.521,19109.0
2020-04-15 13:15:00,88.4,88.73,88.37,88.73,49628.0,71.5534,71.8205,71.5291,71.8205,49628.0
2020-04-15 13:20:00,88.7,88.75,88.49,88.67,74443.0,71.7962,71.8367,71.6262,71.7719,74443.0
2020-04-15 13:25:00,88.66,88.73,88.43,88.53,46291.0,71.7638,71.8205,71.5777,71.6586,46291.0
2020-04-15 13:30:00,88.52,88.54,88.2,88.22,41233.0,71.6505,71.6667,71.3915,71.4077,41233.0
2020-04-15 13:35:00,88.23,88.34,88.15,88.17,19080.0,71.4158,71.5048,71.351,71.3672,19080.0
2020-04-15 13:40:00,88.14,88.17,88.03,88.08,25421.0,71.3429,71.3672,71.2539,71.2944,25421.0
2020-04-15 13:45:00,88.04,88.13,87.94,88.06,18362.0,71.262,71.3348,71.181,71.2782,18362.0
2020-04-15 13:50:00,88.09,88.14,87.89,87.91,16044.0,71.3025,71.3429,71.1406,71.1568,16044.0
2020-04-15 13:55:00,87.92,87.97,87.8,87.93,22049.0,71.1649,71.2053,71.0677,71.1729,22049.0
2020-04-15 14:00:00,87.98,88.29,87.95,88.24,22203.0,71.2134,71.4643,71.1891,71.4239,22203.0
2020-04-15 14:05:00,88.25,88.44,88.22,88.41,29704.0,71.432,71.5858,71.4077,71.5615,29704.0
2020-04-15 14:10:00,88.42,88.63,88.36,88.56,17213.0,71.5696,71.7395,71.521,71.6829,17213.0
2020-04-15 14:15:00,88.56,88.59,88.39,88.54,10379.0,71.6829,71.7072,71.5453,71.6667,10379.0
2020-04-15 14:20:00,88.52,88.58,88.41,88.42,14731.0,71.6505,71.6991,71.5615,71.5696,14731.0
2020-04-15 14:25:00,88.4,88.42,88.15,88.4,22146.0,71.5534,71.5696,71.351,71.5534,22146.0
2020-04-15 14:30:00,88.42,88.47,88.23,88.46,13819.0,71.5696,71.61,71.4158,71.6019,13819.0
2020-04-15 14:35:00,88.43,88.74,88.43,88.61,22166.0,71.5777,71.8286,71.5777,71.7234,22166.0
2020-04-15 14:40:00,88.58,88.72,88.55,88.64,14059.0,71.6991,71.8124,71.6748,71.7476,14059.0
2020-04-15 14:45:00,88.64,88.65,88.43,88.44,11907.0,71.7476,71.7557,71.5777,71.5858,11907.0
2020-04-15 14:50:00,88.43,88.43,88.22,88.31,16130.0,71.5777,71.5777,71.4077,71.4805,16130.0
2020-04-15 14:55:00,88.31,88.51,88.29,88.48,19513.0,71.4805,71.6424,71.4643,71.6181,19513.0
2020-04-15 15:00:00,88.48,88.54,88.29,88.3,18119.0,71.6181,71.6667,71.4643,71.4724,18119.0
2020-04-15 15:05:00,88.26,88.3,87.87,87.94,37179.0,71.4401,71.4724,71.1244,71.181,37179.0
2020-04-15 15:10:00,87.95,88.06,87.9,88.03,31496.0,71.1891,71.2782,71.1487,71.2539,31496.0
2020-04-15 15:15:00,88.03,88.17,87.96,88.14,20881.0,71.2539,71.3672,71.1972,71.3429,20881.0
2020-04-15 15:20:00,88.16,88.17,87.92,87.96,23616.0,71.3591,71.3672,71.1649,71.1972,23616.0
2020-04-15 15:25:00,87.93,87.94,87.79,87.88,22509.0,71.1729,71.181,71.0596,71.1325,22509.0
2020-04-15 15:30:00,87.87,88.12,87.84,87.91,35358.0,71.1244,71.3267,71.1001,71.1568,35358.0
2020-04-15 15:35:00,87.92,88.18,87.87,88.1,27811.0,71.1649,71.3753,71.1244,71.3106,27811.0
2020-04-15 15:40:00,88.11,88.16,87.69,87.84,42660.0,71.3186,71.3591,70.9787,71.1001,42660.0
2020-04-15 15:45:00,87.86,88.06,87.79,87.81,62975.0,71.1163,71.2782,71.0596,71.0758,62975.0
2020-04-15 15:50:00,87.79,87.84,87.12,87.14,134561.0,71.0596,71.1001,70.5173,70.5335,134561.0
2020-04-15 15:55:00,87.1,87.7,87.1,87.59,197694.0,70.5011,70.9868,70.5011,70.8977,197694.0
2020-04-16 09:30:00,88.0,88.59,87.89,88.37,66765.0,71.2296,71.7072,71.1406,71.5291,66765.0
2020-04-16 09:35:00,88.4,88.44,87.92,88.42,29702.0,71.5534,71.5858,71.1649,71.5696,29702.0
2020-04-16 09:40:00,88.33,88.5,87.85,88.14,16994.0,71.4967,71.6343,71.1082,71.3429,16994.0
2020-04-16 09:45:00,88.17,88.35,87.76,87.86,19807.0,71.3672,71.5129,71.0353,71.1163,19807.0
2020-04-16 09:50:00,87.85,88.0,87.75,87.94,12490.0,71.1082,71.2296,71.0273,71.181,12490.0
2020-04-16 09:55:00,87.93,88.11,87.35,87.4,27103.0,71.1729,71.3186,70.7035,70.744,27103.0
2020-04-16 10:00:00,87.41,87.66,87.41,87.55,11282.0,70.752,70.9544,70.752,70.8654,11282.0
2020-04-16 10:05:00,87.59,87.66,87.34,87.42,23633.0,70.8977,70.9544,70.6954,70.7601,23633.0
2020-04-16 10:10:00,87.39,87.56,87.17,87.44,15494.0,70.7359,70.8735,70.5578,70.7763,15494.0
2020-04-16 10:15:00,87.44,87.65,87.43,87.61,9332.0,70.7763,70.9463,70.7682,70.9139,9332.0
2020-04-16 10:20:00,87.57,87.88,87.57,87.87,8013.0,70.8816,71.1325,70.8816,71.1244,8013.0
2020-04-16 10:25:00,87.81,87.94,87.69,87.88,9690.0,71.0758,71.181,70.9787,71.1325,9690.0
2020-04-16 10:30:00,87.88,88.15,87.85,87.94,9348.0,71.1325,71.351,71.1082,71.181,9348.0
2020-04-16 10:35:00,87.95,87.96,87.68,87.69,12840.0,71.1891,71.1972,70.9706,70.9787,12840.0
2020-04-16 10:40:00,87.69,88.13,87.67,88.0,10982.0,70.9787,71.3348,70.9625,71.2296,10982.0
2020-04-16 10:45:00,87.94,87.96,87.65,87.78,8884.0,71.181,71.1972,70.9463,71.0515,8884.0
2020-04-16 10:50:00,87.84,87.86,87.54,87.56,9735.0,71.1001,71.1163,70.8573,70.8735,9735.0
2020-04-16 10:55:00,87.68,88.04,87.63,88.02,9690.0,70.9706,71.262,70.9301,71.2458,9690.0
2020-04-16 11:00:00,88.11,88.11,87.87,87.91,9351.0,71.3186,71.3186,71.1244,71.1568,9351.0
2020-04-16 11:05:00,87.95,88.17,87.91,88.02,16682.0,71.1891,71.3672,71.1568,71.2458,16682.0
2020-04-16 11:10:00,88.06,88.06,87.74,87.74,13588.0,71.2782,71.2782,71.0192,71.0192,13588.0
2020-04-16 11:15:00,87.72,87.78,87.46,87.58,19626.0,71.003,71.0515,70.7925,70.8896,19626.0
2020-04-16 11:20:00,87.58,87.7,87.46,87.47,12084.0,70.8896,70.9868,70.7925,70.8006,12084.0
2020-04-16 11:25:00,87.45,87.61,87.36,87.36,13551.0,70.7844,70.9139,70.7116,70.7116,13551.0
2020-04-16 11:30:00,87.39,87.47,87.32,87.33,7940.0,70.7359,70.8006,70.6792,70.6873,7940.0
2020-04-16 11:35:00,87.32,87.43,87.1,87.36,62979.0,70.6792,70.7682,70.5011,70.7116,62979.0
2020-04-16 11:40:00,87.36,87.52,87.36,87.43,12154.0,70.7116,70.8411,70.7116,70.7682,12154.0
2020-04-16 11:45:00,87.41,87.45,87.22,87.34,6624.0,70.752,70.7844,70.5983,70.6954,6624.0
2020-04-16 11:50:00,87.32,87.74,87.32,87.69,20944.0,70.6792,71.0192,70.6792,70.9787,20944.0
2020-04-16 11:55:00,87.69,87.69,87.56,87.69,15351.0,70.9787,70.9787,70.8735,70.9787,15351.0
2020-04-16 12:00:00,87.66,87.74,87.56,87.63,13812.0,70.9544,71.0192,70.8735,70.9301,13812.0
2020-04-16 12:05:00,87.63,87.66,87.54,87.59,13283.0,70.9301,70.9544,70.8573,70.8977,13283.0
2020-04-16 12:10:00,87.63,87.71,87.58,87.66,19790.0,70.9301,70.9949,70.8896,70.9544,19790.0
2020-04-16 12:15:00,87.67,87.77,87.32,87.42,20121.0,70.9625,71.0434,70.6792,70.7601,20121.0
2020-04-16 12:20:00,87.39,87.44,87.26,87.29,21284.0,70.7359,70.7763,70.6306,70.6549,21284.0
2020-04-16 12:25:00,87.27,87.5,87.27,87.47,9328.0,70.6387,70.8249,70.6387,70.8006,9328.0
2020-04-16 12:30:00,87.4,87.4,87.11,87.16,20727.0,70.744,70.744,70.5092,70.5497,20727.0
2020-04-16 12:35:00,87.17,87.24,87.12,87.23,7619.0,70.5578,70.6144,70.5173,70.6063,7619.0
2020-04-16 12:40:00,87.21,87.41,87.19,87.37,11841.0,70.5902,70.752,70.574,70.7197,11841.0
2020-04-16 12:45:00,87.39,87.43,87.33,87.4,9782.0,70.7359,70.7682,70.6873,70.744,9782.0
2020-04-16 12:50:00,87.39,87.47,87.39,87.41,13377.0,70.7359,70.8006,70.7359,70.752,13377.0
2020-04-16 12:55:00,87.42,87.51,87.24,87.26,21206.0,70.7601,70.833,70.6144,70.6306,21206.0
2020-04-16 13:00:00,87.24,87.44,87.03,87.03,21794.0,70.6144,70.7763,70.4445,70.4445,21794.0
2020-04-16 13:05:00,87.08,87.17,87.03,87.08,8325.0,70.4849,70.5578,70.4445,70.4849,8325.0
2020-04-16 13:10:00,87.1,87.26,87.06,87.26,6344.0,70.5011,70.6306,70.4687,70.6306,6344.0
2020-04-16 13:15:00,87.25,87.4,87.16,87.38,10436.0,70.6225,70.744,70.5497,70.7278,10436.0
2020-04-16 13:20:00,87.37,87.51,87.3,87.36,8420.0,70.7197,70.833,70.663,70.7116,8420.0
2020-04-16 13:25:00,87.35,87.47,87.33,87.46,14267.0,70.7035,70.8006,70.6873,70.7925,14267.0
2020-04-16 13:30:00,87.45,87.46,87.33,87.33,10721.0,70.7844,70.7925,70.6873,70.6873,10721.0
2020-04-16 13:35:00,87.36,87.43,87.31,87.31,12082.0,70.7116,70.7682,70.6711,70.6711,12082.0
2020-04-16 13:40:00,87.32,87.5,87.31,87.49,14371.0,70.6792,70.8249,70.6711,70.8168,14371.0
2020-04-16 13:45:00,87.48,87.51,87.36,87.38,10491.0,70.8087,70.833,70.7116,70.7278,10491.0
2020-04-16 13:50:00,87.36,87.44,87.2,87.23,10877.0,70.7116,70.7763,70.5821,70.6063,10877.0
2020-04-16 13:55:00,87.21,87.4,87.19,87.38,10759.0,70.5902,70.744,70.574,70.7278,10759.0
2020-04-16 14:00:00,87.36,87.37,87.17,87.26,8454.0,70.7116,70.7197,70.5578,70.6306,8454.0
2020-04-16 14:05:00,87.21,87.48,87.2,87.45,12489.0,70.5902,70.8087,70.5821,70.7844,12489.0
2020-04-16 14:10:00,87.46,87.56,87.41,87.53,10301.0,70.7925,70.8735,70.752,70.8492,10301.0
2020-04-16 14:15:00,87.56,87.68,87.45,87.47,12820.0,70.8735,70.9706,70.7844,70.8006,12820.0
2020-04-16 14:20:00,87.47,87.54,87.41,87.46,12940.0,70.8006,70.8573,70.752,70.7925,12940.0
2020-04-16 14:25:00,87.4,87.43,87.24,87.32,21881.0,70.744,70.7682,70.6144,70.6792,21881.0
2020-04-16 14:30:00,87.29,87.41,87.19,87.38,27541.0,70.6549,70.752,70.574,70.7278,27541.0
2020-04-16 14:35:00,87.37,87.65,87.34,87.52,16658.0,70.7197,70.9463,70.6954,70.8411,16658.0
2020-04-16 14:40:00,87.55,87.57,87.42,87.49,13158.0,70.8654,70.8816,70.7601,70.8168,13158.0
2020-04-16 14:45:00,87.5,87.53,87.41,87.45,13542.0,70.8249,70.8492,70.752,70.7844,13542.0
2020-04-16 14:50:00,87.43,87.6,87.36,87.59,40300.0,70.7682,70.9058,70.7116,70.8977,40300.0
2020-04-16 14:55:00,87.59,87.63,87.44,87.51,27952.0,70.8977,70.9301,70.7763,70.833,27952.0
2020-04-16 15:00:00,87.53,87.59,87.39,87.45,21149.0,70.8492,70.8977,70.7359,70.7844,21149.0
2020-04-16 15:05:00,87.43,87.53,87.31,87.33,24142.0,70.7682,70.8492,70.6711,70.6873,24142.0
2020-04-16 15:10:00,87.36,87.47,87.3,87.44,16141.0,70.7116,70.8006,70.663,70.7763,16141.0
2020-04-16 15:15:00,87.46,87.56,87.32,87.48,16444.0,70.7925,70.8735,70.6792,70.8087,16444.0
2020-04-16 15:20:00,87.48,87.77,87.43,87.74,25269.0,70.8087,71.0434,70.7682,71.0192,25269.0
2020-04-16 15:25:00,87.73,87.91,87.63,87.91,19357.0,71.0111,71.1568,70.9301,71.1568,19357.0
2020-04-16 15:30:00,87.91,88.02,87.85,87.91,27723.0,71.1568,71.2458,71.1082,71.1568,27723.0
2020-04-16 15:35:00,87.92,87.97,87.73,87.75,28976.0,71.1649,71.2053,71.0111,71.0273,28976.0
2020-04-16 15:40:00,87.76,87.8,87.66,87.66,28701.0,71.0353,71.0677,70.9544,70.9544,28701.0
2020-04-16 15:45:00,87.67,87.84,87.6,87.75,29319.0,70.9625,71.1001,70.9058,71.0273,29319.0
2020-04-16 15:50:00,87.74,87.93,87.69,87.81,58943.0,71.0192,71.1729,70.9787,71.0758,58943.0
2020-04-16 15:55:00,87.82,87.83,87.6,87.6,106829.0,71.0839,71.092,70.9058,70.9058,106829.0
2020-04-17 09:30:00,89.32,89.38,88.32,88.43,215028.0,72.2981,72.3466,71.4886,71.5777,215028.0
2020-04-17 09:35:00,88.28,89.07,88.25,89.04,26506.0,71.4562,72.0957,71.432,72.0714,26506.0
2020-04-17 09:40:00,88.94,89.02,88.7,89.01,33034.0,71.9905,72.0552,71.7962,72.0471,33034.0
2020-04-17 09:45:00,88.92,88.96,88.77,88.77,20859.0,71.9743,72.0067,71.8529,71.8529,20859.0
2020-04-17 09:50:00,88.73,88.78,88.45,88.6,21529.0,71.8205,71.861,71.5939,71.7153,21529.0
2020-04-17 09:55:00,88.63,89.01,88.56,88.71,15597.0,71.7395,72.0471,71.6829,71.8043,15597.0
2020-04-17 10:00:00,88.8,88.85,88.28,88.39,18332.0,71.8772,71.9176,71.4562,71.5453,18332.0
2020-04-17 10:05:00,88.43,88.6,88.31,88.31,17382.0,71.5777,71.7153,71.4805,71.4805,17382.0
2020-04-17 10:10:00,88.29,88.3,87.75,87.77,26461.0,71.4643,71.4724,71.0273,71.0434,26461.0
2020-04-17 10:15:00,87.83,88.0,87.58,87.67,17491.0,71.092,71.2296,70.8896,70.9625,17491.0
2020-04-17 10:20:00,87.62,87.79,87.6,87.73,11813.0,70.922,71.0596,70.9058,71.0111,11813.0
2020-04-17 10:25:00,87.68,87.79,87.59,87.59,21334.0,70.9706,71.0596,70.8977,70.8977,21334.0
2020-04-17 10:30:00,87.6,87.75,87.6,87.7,9819.0,70.9058,71.0273,70.9058,70.9868,9819.0
2020-04-17 10:35:00,87.72,87.82,87.6,87.8,20133.0,71.003,71.0839,70.9058,71.0677,20133.0
2020-04-17 10:40:00,87.78,87.92,87.69,87.79,21293.0,71.0515,71.1649,70.9787,71.0596,21293.0
2020-04-17 10:45:00,87.81,87.84,87.57,87.62,26255.0,71.0758,71.1001,70.8816,70.922,26255.0
2020-04-17 10:50:00,87.61,87.77,87.57,87.75,24265.0,70.9139,71.0434,70.8816,71.0273,24265.0
2020-04-17 10:55:00,87.74,87.91,87.74,87.83,25070.0,71.0192,71.1568,71.0192,71.092,25070.0
2020-04-17 11:00:00,87.8,87.87,87.72,87.75,13688.0,71.0677,71.1244,71.003,71.0273,13688.0
2020-04-17 11:05:00,87.72,87.92,87.65,87.89,31254.0,71.003,71.1649,70.9463,71.1406,31254.0
2020-04-17 11:10:00,87.84,87.87,87.68,87.76,45978.0,71.1001,71.1244,70.9706,71.0353,45978.0
2020-04-17 11:15:00,87.73,87.94,87.62,87.94,46664.0,71.0111,71.181,70.922,71.181,46664.0
2020-04-17 11:20:00,87.93,88.09,87.82,88.01,50966.0,71.1729,71.3025,71.0839,71.2377,50966.0
2020-04-17 11:25:00,88.02,88.2,88.0,88.2,56777.0,71.2458,71.3915,71.2296,71.3915,56777.0
2020-04-17 11:30:00,88.29,88.41,88.14,88.37,29452.0,71.4643,71.5615,71.3429,71.5291,29452.0
2020-04-17 11:35:00,88.43,88.91,88.4,88.86,57329.0,71.5777,71.9662,71.5534,71.9257,57329.0
2020-04-17 11:40:00,88.83,88.91,88.69,88.77,12832.0,71.9014,71.9662,71.7881,71.8529,12832.0
2020-04-17 11:45:00,88.79,88.97,88.78,88.97,13404.0,71.8691,72.0148,71.861,72.0148,13404.0
2020-04-17 11:50:00,88.94,89.1,88.85,89.07,38545.0,71.9905,72.12,71.9176,72.0957,38545.0
2020-04-17 11:55:00,89.04,89.04,88.74,88.92,18086.0,72.0714,72.0714,71.8286,71.9743,18086.0
2020-04-17 12:00:00,88.9,88.95,88.79,88.86,14693.0,71.9581,71.9986,71.8691,71.9257,14693.0
2020-04-17 12:05:00,88.89,89.2,88.88,89.16,26424.0,71.95,72.2009,71.9419,72.1685,26424.0
2020-04-17 12:10:00,89.13,89.15,88.97,89.04,15494.0,72.1443,72.1605,72.0148,72.0714,15494.0
2020-04-17 12:15:00,89.03,89.38,88.97,89.36,19609.0,72.0633,72.3466,72.0148,72.3304,19609.0
2020-04-17 12:20:00,89.37,89.44,89.22,89.23,25680.0,72.3385,72.3952,72.2171,72.2252,25680.0
2020-04-17 12:25:00,89.23,89.27,89.09,89.16,17634.0,72.2252,72.2576,72.1119,72.1685,17634.0
2020-04-17 12:30:00,89.2,89.24,89.04,89.23,12322.0,72.2009,72.2333,72.0714,72.2252,12322.0
2020-04-17 12:35:00,89.21,89.63,89.18,89.54,12400.0,72.209,72.549,72.1847,72.4761,12400.0
2020-04-17 12:40:00,89.52,89.57,89.4,89.41,16600.0,72.4599,72.5004,72.3628,72.3709,16600.0
2020-04-17 12:45:00,89.44,89.47,89.35,89.45,7859.0,72.3952,72.4195,72.3223,72.4033,7859.0
2020-04-17 12:50:00,89.49,89.63,89.48,89.51,15916.0,72.4357,72.549,72.4276,72.4518,15916.0
2020-04-17 12:55:00,89.48,89.48,89.27,89.27,16801.0,72.4276,72.4276,72.2576,72.2576,16801.0
2020-04-17 13:00:00,89.26,89.41,89.22,89.32,12409.0,72.2495,72.3709,72.2171,72.2981,12409.0
2020-04-17 13:05:00,89.31,89.45,89.31,89.45,16351.0,72.29,72.4033,72.29,72.4033,16351.0
2020-04-17 13:10:00,89.42,89.42,89.25,89.26,11216.0,72.379,72.379,72.2414,72.2495,11216.0
2020-04-17 13:15:00,89.27,89.44,89.27,89.4,16998.0,72.2576,72.3952,72.2576,72.3628,16998.0
2020-04-17 13:20:00,89.4,89.41,89.26,89.32,19404.0,72.3628,72.3709,72.2495,72.2981,19404.0
2020-04-17 13:25:00,89.3,89.33,89.2,89.21,20937.0,72.2819,72.3061,72.2009,72.209,20937.0
2020-04-17 13:30:00,89.22,89.25,89.1,89.17,20811.0,72.2171,72.2414,72.12,72.1766,20811.0
2020-04-17 13:35:00,89.11,89.23,89.1,89.14,13672.0,72.1281,72.2252,72.12,72.1524,13672.0
2020-04-17 13:40:00,89.12,89.16,89.1,89.1,8542.0,72.1362,72.1685,72.12,72.12,8542.0
2020-04-17 13:45:00,89.1,89.11,88.9,88.91,25442.0,72.12,72.1281,71.9581,71.9662,25442.0
2020-04-17 13:50:00,88.92,88.93,88.79,88.89,9865.0,71.9743,71.9824,71.8691,71.95,9865.0
2020-04-17 13:55:00,88.93,89.05,88.92,89.04,7965.0,71.9824,72.0795,71.9743,72.0714,7965.0
2020-04-17 14:00:00,89.04,89.07,88.94,89.02,11936.0,72.0714,72.0957,71.9905,72.0552,11936.0
2020-04-17 14:05:00,88.99,89.03,88.94,88.98,6660.0,72.0309,72.0633,71.9905,72.0228,6660.0
2020-04-17 14:10:00,88.95,89.0,88.76,88.76,5327.0,71.9986,72.039,71.8448,71.8448,5327.0
2020-04-17 14:15:00,88.79,88.81,88.59,88.76,21981.0,71.8691,71.8852,71.7072,71.8448,21981.0
2020-04-17 14:20:00,88.75,88.92,88.73,88.89,6644.0,71.8367,71.9743,71.8205,71.95,6644.0
2020-04-17 14:25:00,88.86,88.88,88.73,88.73,6191.0,71.9257,71.9419,71.8205,71.8205,6191.0
2020-04-17 14:30:00,88.73,88.74,88.67,88.71,15609.0,71.8205,71.8286,71.7719,71.8043,15609.0
2020-04-17 14:35:00,88.71,88.73,88.65,88.71,28765.0,71.8043,71.8205,71.7557,71.8043,28765.0
2020-04-17 14:40:00,88.7,88.88,88.66,88.88,16371.0,71.7962,71.9419,71.7638,71.9419,16371.0
2020-04-17 14:45:00,88.86,88.9,88.81,88.9,12616.0,71.9257,71.9581,71.8852,71.9581,12616.0
2020-04-17 14:50:00,88.9,88.93,88.8,88.85,10415.0,71.9581,71.9824,71.8772,71.9176,10415.0
2020-04-17 14:55:00,88.85,88.98,88.8,88.95,4679.0,71.9176,72.0228,71.8772,71.9986,4679.0
2020-04-17 15:00:00,88.95,89.08,88.94,89.08,15526.0,71.9986,72.1038,71.9905,72.1038,15526.0
2020-04-17 15:05:00,89.07,89.07,89.02,89.06,15026.0,72.0957,72.0957,72.0552,72.0876,15026.0
2020-04-17 15:10:00,89.07,89.29,89.05,89.27,14200.0,72.0957,72.2738,72.0795,72.2576,14200.0
2020-04-17 15:15:00,89.28,89.47,89.27,89.46,12780.0,72.2657,72.4195,72.2576,72.4114,12780.0
2020-04-17 15:20:00,89.45,89.45,89.3,89.4,19642.0,72.4033,72.4033,72.2819,72.3628,19642.0
2020-04-17 15:25:00,89.38,89.56,89.37,89.54,19798.0,72.3466,72.4923,72.3385,72.4761,19798.0
2020-04-17 15:30:00,89.53,89.74,89.53,89.65,20067.0,72.468,72.638,72.468,72.5652,20067.0
2020-04-17 15:35:00,89.67,89.89,89.64,89.89,15768.0,72.5814,72.7594,72.5571,72.7594,15768.0
2020-04-17 15:40:00,89.88,89.94,89.76,89.91,33709.0,72.7513,72.7999,72.6542,72.7756,33709.0
2020-04-17 15:45:00,89.91,90.16,89.9,90.16,35381.0,72.7756,72.978,72.7675,72.978,35381.0
2020-04-17 15:50:00,90.15,90.59,90.15,90.46,57760.0,72.9699,73.326,72.9699,73.2208,57760.0
2020-04-17 15:55:00,90.47,90.52,89.93,90.09,139125.0,73.2289,73.2694,72.7918,72.9213,139125.0
2020-04-20 09:30:00,89.06,89.46,88.5,89.02,86501.0,72.0876,72.4114,71.6343,72.0552,86501.0
2020-04-20 09:35:00,89.02,89.27,88.86,88.92,36308.0,72.0552,72.2576,71.9257,71.9743,36308.0
2020-04-20 09:40:00,88.94,89.19,88.87,88.93,24498.0,71.9905,72.1928,71.9338,71.9824,24498.0
2020-04-20 09:45:00,88.91,89.48,88.91,89.04,31538.0,71.9662,72.4276,71.9662,72.0714,31538.0
2020-04-20 09:50:00,89.01,89.23,88.96,88.96,16198.0,72.0471,72.2252,72.0067,72.0067,16198.0
2020-04-20 09:55:00,89.01,89.1,88.8,89.07,10186.0,72.0471,72.12,71.8772,72.0957,10186.0
2020-04-20 10:00:00,89.1,89.1,88.4,88.41,38955.0,72.12,72.12,71.5534,71.5615,38955.0
2020-04-20 10:05:00,88.41,88.97,88.3,88.7,35011.0,71.5615,72.0148,71.4724,71.7962,35011.0
2020-04-20 10:10:00,88.63,88.71,88.44,88.47,14941.0,71.7395,71.8043,71.5858,71.61,14941.0
2020-04-20 10:15:00,88.45,88.46,88.05,88.12,39690.0,71.5939,71.6019,71.2701,71.3267,39690.0
2020-04-20 10:20:00,88.13,88.27,88.1,88.18,22128.0,71.3348,71.4482,71.3106,71.3753,22128.0
2020-04-20 10:25:00,88.2,88.28,88.01,88.02,23843.0,71.3915,71.4562,71.2377,71.2458,23843.0
2020-04-20 10:30:00,88.04,88.14,87.87,88.02,32265.0,71.262,71.3429,71.1244,71.2458,32265.0
2020-04-20 10:35:00,88.02,88.02,87.7,87.7,32939.0,71.2458,71.2458,70.9868,70.9868,32939.0
2020-04-20 10:40:00,87.7,87.94,87.68,87.93,26830.0,70.9868,71.181,70.9706,71.1729,26830.0
2020-04-20 10:45:00,87.93,88.32,87.92,88.27,39499.0,71.1729,71.4886,71.1649,71.4482,39499.0
2020-04-20 10:50:00,88.27,88.74,88.21,88.69,32667.0,71.4482,71.8286,71.3996,71.7881,32667.0
2020-04-20 10:55:00,88.71,88.77,88.44,88.46,12396.0,71.8043,71.8529,71.5858,71.6019,12396.0
2020-04-20 11:00:00,88.46,88.62,88.31,88.31,16370.0,71.6019,71.7315,71.4805,71.4805,16370.0
2020-04-20 11:05:00,88.33,88.45,88.22,88.26,26537.0,71.4967,71.5939,71.4077,71.4401,26537.0
2020-04-20 11:10:00,88.3,88.4,88.17,88.17,17840.0,71.4724,71.5534,71.3672,71.3672,17840.0
2020-04-20 11:15:00,88.16,88.23,88.07,88.19,11702.0,71.3591,71.4158,71.2863,71.3834,11702.0
2020-04-20 11:20:00,88.18,88.48,88.18,88.38,41339.0,71.3753,71.6181,71.3753,71.5372,41339.0
2020-04-20 11:25:00,88.35,88.48,88.27,88.45,13643.0,71.5129,71.6181,71.4482,71.5939,13643.0
2020-04-20 11:30:00,88.47,88.47,88.24,88.32,17090.0,71.61,71.61,71.4239,71.4886,17090.0
2020-04-20 11:35:00,88.34,88.57,88.34,88.5,24978.0,71.5048,71.691,71.5048,71.6343,24978.0
2020-04-20 11:40:00,88.54,88.84,88.48,88.78,35916.0,71.6667,71.9095,71.6181,71.861,35916.0
2020-04-20 11:45:00,88.79,88.98,88.79,88.93,19906.0,71.8691,72.0228,71.8691,71.9824,19906.0
2020-04-20 11:50:00,88.91,89.14,88.9,88.9,47688.0,71.9662,72.1524,71.9581,71.9581,47688.0
2020-04-20 11:55:00,88.85,88.85,88.48,88.59,43198.0,71.9176,71.9176,71.6181,71.7072,43198.0
2020-04-20 12:00:00,88.59,88.62,88.32,88.32,16152.0,71.7072,71.7315,71.4886,71.4886,16152.0
2020-04-20 12:05:00,88.33,88.66,88.32,88.63,11870.0,71.4967,71.7638,71.4886,71.7395,11870.0
2020-04-20 12:10:00,88.58,88.59,88.31,88.31,5977.0,71.6991,71.7072,71.4805,71.4805,5977.0
2020-04-20 12:15:00,88.31,88.4,88.26,88.26,14247.0,71.4805,71.5534,71.4401,71.4401,14247.0
2020-04-20 12:20:00,88.27,88.36,88.24,88.34,22118.0,71.4482,71.521,71.4239,71.5048,22118.0
2020-04-20 12:25:00,88.31,88.42,88.22,88.22,19940.0,71.4805,71.5696,71.4077,71.4077,19940.0
2020-04-20 12:30:00,88.25,88.43,88.22,88.31,12192.0,71.432,71.5777,71.4077,71.4805,12192.0
2020-04-20 12:35:00,88.32,88.47,88.21,88.43,16858.0,71.4886,71.61,71.3996,71.5777,16858.0
2020-04-20 12:40:00,88.44,88.5,88.29,88.32,10523.0,71.5858,71.6343,71.4643,71.4886,10523.0
2020-04-20 12:45:00,88.26,88.44,88.2,88.4,28673.0,71.4401,71.5858,71.3915,71.5534,28673.0
2020-04-20 12:50:00,88.4,88.42,88.24,88.28,13378.0,71.5534,71.5696,71.4239,71.4562,13378.0
2020-04-20 12:55:00,88.28,88.37,88.16,88.24,12878.0,71.4562,71.5291,71.3591,71.4239,12878.0
2020-04-20 13:00:00,88.25,88.26,87.92,87.96,23875.0,71.432,71.4401,71.1649,71.1972,23875.0
2020-04-20 13:05:00,87.96,88.17,87.96,88.03,7291.0,71.1972,71.3672,71.1972,71.2539,7291.0
2020-04-20 13:10:00,88.03,88.03,87.83,87.87,17323.0,71.2539,71.2539,71.092,71.1244,17323.0
2020-04-20 13:15:00,87.86,87.94,87.78,87.83,12637.0,71.1163,71.181,71.0515,71.092,12637.0
2020-04-20 13:20:00,87.8,87.82,87.62,87.62,23431.0,71.0677,71.0839,70.922,70.922,23431.0
2020-04-20 13:25:00,87.65,87.75,87.64,87.75,10719.0,70.9463,71.0273,70.9382,71.0273,10719.0
2020-04-20 13:30:00,87.72,87.75,87.53,87.65,19674.0,71.003,71.0273,70.8492,70.9463,19674.0
2020-04-20 13:35:00,87.64,87.73,87.6,87.68,9157.0,70.9382,71.0111,70.9058,70.9706,9157.0
2020-04-20 13:40:00,87.72,87.87,87.71,87.82,8479.0,71.003,71.1244,70.9949,71.0839,8479.0
2020-04-20 13:45:00,87.81,87.86,87.75,87.75,7771.0,71.0758,71.1163,71.0273,71.0273,7771.0
2020-04-20 13:50:00,87.76,87.85,87.71,87.83,10033.0,71.0353,71.1082,70.9949,71.092,10033.0
2020-04-20 13:55:00,87.83,87.87,87.75,87.77,8045.0,71.092,71.1244,71.0273,71.0434,8045.0
2020-04-20 14:00:00,87.77,87.87,87.7,87.78,8046.0,71.0434,71.1244,70.9868,71.0515,8046.0
2020-04-20 14:05:00,87.77,87.83,87.68,87.69,16064.0,71.0434,71.092,70.9706,70.9787,16064.0
2020-04-20 14:10:00,87.65,87.74,87.46,87.61,26248.0,70.9463,71.0192,70.7925,70.9139,26248.0
2020-04-20 14:15:00,87.64,87.65,87.47,87.48,19043.0,70.9382,70.9463,70.8006,70.8087,19043.0
2020-04-20 14:20:00,87.5,87.56,87.43,87.51,17481.0,70.8249,70.8735,70.7682,70.833,17481.0
2020-04-20 14:25:00,87.52,87.54,87.35,87.35,19102.0,70.8411,70.8573,70.7035,70.7035,19102.0
2020-04-20 14:30:00,87.37,87.61,87.35,87.55,15073.0,70.7197,70.9139,70.7035,70.8654,15073.0
2020-04-20 14:35:00,87.56,87.59,87.3,87.32,21624.0,70.8735,70.8977,70.663,70.6792,21624.0
2020-04-20 14:40:00,87.35,87.37,87.08,87.13,21827.0,70.7035,70.7197,70.4849,70.5254,21827.0
2020-04-20 14:45:00,87.11,87.34,87.08,87.34,12066.0,70.5092,70.6954,70.4849,70.6954,12066.0
2020-04-20 14:50:00,87.32,87.32,86.93,87.02,35222.0,70.6792,70.6792,70.3635,70.4364,35222.0
2020-04-20 14:55:00,87.01,87.04,86.69,86.69,20265.0,70.4283,70.4526,70.1693,70.1693,20265.0
2020-04-20 15:00:00,86.7,87.02,86.7,86.83,13964.0,70.1774,70.4364,70.1774,70.2826,13964.0
2020-04-20 15:05:00,86.8,86.82,86.58,86.73,17012.0,70.2583,70.2745,70.0802,70.2016,17012.0
2020-04-20 15:10:00,86.73,86.94,86.63,86.88,19654.0,70.2016,70.3716,70.1207,70.3231,19654.0
2020-04-20 15:15:00,86.83,86.93,86.64,86.67,14192.0,70.2826,70.3635,70.1288,70.1531,14192.0
2020-04-20 15:20:00,86.68,86.91,86.61,86.9,27274.0,70.1612,70.3473,70.1045,70.3392,27274.0
2020-04-20 15:25:00,86.86,87.1,86.74,87.1,33204.0,70.3069,70.5011,70.2097,70.5011,33204.0
2020-04-20 15:30:00,87.08,87.4,86.94,87.28,41585.0,70.4849,70.744,70.3716,70.6468,41585.0
2020-04-20 15:35:00,87.28,87.29,86.77,86.77,31928.0,70.6468,70.6549,70.234,70.234,31928.0
2020-04-20 15:40:00,86.79,87.31,86.78,86.91,66455.0,70.2502,70.6711,70.2421,70.3473,66455.0
2020-04-20 15:45:00,86.9,86.96,86.75,86.87,48866.0,70.3392,70.3878,70.2178,70.315,48866.0
2020-04-20 15:50:00,86.89,86.97,86.58,86.78,122337.0,70.3311,70.3959,70.0802,70.2421,122337.0
2020-04-20 15:55:00,86.77,86.81,86.62,86.65,142555.0,70.234,70.2664,70.1126,70.1369,142555.0
2020-04-21 09:30:00,85.24,85.7,85.24,85.52,131202.0,68.9956,69.3679,68.9956,69.2222,131202.0
2020-04-21 09:35:00,85.49,85.49,84.88,85.07,116456.0,69.1979,69.1979,68.7042,68.858,116456.0
2020-04-21 09:40:00,85.11,85.45,85.06,85.27,41333.0,68.8904,69.1656,68.8499,69.0199,41333.0
2020-04-21 09:45:00,85.29,85.7,85.24,85.62,39559.0,69.0361,69.3679,68.9956,69.3032,39559.0
2020-04-21 09:50:00,85.56,86.05,85.56,86.0,29672.0,69.2546,69.6512,69.2546,69.6108,29672.0
2020-04-21 09:55:00,86.01,86.45,85.99,86.09,27106.0,69.6188,69.975,69.6027,69.6836,27106.0
2020-04-21 10:00:00,86.09,86.17,85.95,86.11,29907.0,69.6836,69.7484,69.5703,69.6998,29907.0
2020-04-21 10:05:00,86.12,86.18,85.75,85.79,18113.0,69.7079,69.7565,69.4084,69.4408,18113.0
2020-04-21 10:10:00,85.75,85.77,85.25,85.5,12142.0,69.4084,69.4246,69.0037,69.206,12142.0
2020-04-21 10:15:00,85.48,85.63,85.25,85.34,12787.0,69.1899,69.3113,69.0037,69.0765,12787.0
2020-04-21 10:20:00,85.36,85.72,85.35,85.72,16366.0,69.0927,69.3841,69.0846,69.3841,16366.0
2020-04-21 10:25:00,85.7,85.8,85.56,85.8,20247.0,69.3679,69.4489,69.2546,69.4489,20247.0
2020-04-21 10:30:00,85.87,85.96,85.53,85.57,18171.0,69.5055,69.5784,69.2303,69.2627,18171.0
2020-04-21 10:35:00,85.55,85.6,85.36,85.42,16028.0,69.2465,69.287,69.0927,69.1413,16028.0
2020-04-21 10:40:00,85.39,85.51,85.26,85.37,16540.0,69.117,69.2141,69.0118,69.1008,16540.0
2020-04-21 10:45:00,85.37,85.56,85.27,85.42,9012.0,69.1008,69.2546,69.0199,69.1413,9012.0
2020-04-21 10:50:00,85.43,85.66,85.43,85.61,10637.0,69.1494,69.3355,69.1494,69.2951,10637.0
2020-04-21 10:55:00,85.64,85.86,85.54,85.55,37918.0,69.3194,69.4974,69.2384,69.2465,37918.0
2020-04-21 11:00:00,85.41,85.42,84.97,85.02,16383.0,69.1332,69.1413,68.777,68.8175,16383.0
2020-04-21 11:05:00,85.05,85.28,85.04,85.27,16302.0,68.8418,69.028,68.8337,69.0199,16302.0
2020-04-21 11:10:00,85.25,85.4,85.25,85.35,28035.0,69.0037,69.1251,69.0037,69.0846,28035.0
2020-04-21 11:15:00,85.31,85.55,85.31,85.55,19635.0,69.0522,69.2465,69.0522,69.2465,19635.0
2020-04-21 11:20:00,85.59,85.77,85.42,85.42,28265.0,69.2789,69.4246,69.1413,69.1413,28265.0
2020-04-21 11:25:00,85.41,85.48,85.03,85.12,13786.0,69.1332,69.1899,68.8256,68.8985,13786.0
2020-04-21 11:30:00,85.15,85.49,85.15,85.28,14142.0,68.9227,69.1979,68.9227,69.028,14142.0
2020-04-21 11:35:00,85.24,85.24,85.0,85.14,29032.0,68.9956,68.9956,68.8013,68.9146,29032.0
2020-04-21 11:40:00,85.13,85.16,85.0,85.05,23516.0,68.9066,68.9308,68.8013,68.8418,23516.0
2020-04-21 11:45:00,85.06,85.16,84.98,85.03,39937.0,68.8499,68.9308,68.7851,68.8256,39937.0
2020-04-21 11:50:00,85.02,85.17,84.97,85.17,17936.0,68.8175,68.9389,68.777,68.9389,17936.0
2020-04-21 11:55:00,85.15,85.36,85.11,85.21,26018.0,68.9227,69.0927,68.8904,68.9713,26018.0
2020-04-21 12:00:00,85.25,85.25,85.02,85.08,7555.0,69.0037,69.0037,68.8175,68.8661,7555.0
2020-04-21 12:05:00,85.09,85.26,85.07,85.26,6004.0,68.8742,69.0118,68.858,69.0118,6004.0
2020-04-21 12:10:00,85.23,85.45,85.21,85.44,20467.0,68.9875,69.1656,68.9713,69.1575,20467.0
2020-04-21 12:15:00,85.45,85.45,85.17,85.25,23620.0,69.1656,69.1656,68.9389,69.0037,23620.0
2020-04-21 12:20:00,85.23,85.25,85.0,85.03,41270.0,68.9875,69.0037,68.8013,68.8256,41270.0
2020-04-21 12:25:00,85.06,85.18,84.96,84.96,11456.0,68.8499,68.947,68.7689,68.7689,11456.0
2020-04-21 12:30:00,84.96,84.96,84.67,84.71,19284.0,68.7689,68.7689,68.5342,68.5666,19284.0
2020-04-21 12:35:00,84.74,84.81,84.55,84.58,11924.0,68.5909,68.6475,68.4371,68.4614,11924.0
2020-04-21 12:40:00,84.6,84.76,84.56,84.58,13596.0,68.4776,68.6071,68.4452,68.4614,13596.0
2020-04-21 12:45:00,84.59,84.83,84.56,84.83,7997.0,68.4695,68.6637,68.4452,68.6637,7997.0
2020-04-21 12:50:00,84.87,85.14,84.82,85.07,15441.0,68.6961,68.9146,68.6556,68.858,15441.0
2020-04-21 12:55:00,85.08,85.12,84.98,85.06,28763.0,68.8661,68.8985,68.7851,68.8499,28763.0
2020-04-21 13:00:00,85.03,85.18,84.95,85.0,56275.0,68.8256,68.947,68.7609,68.8013,56275.0
2020-04-21 13:05:00,85.01,85.03,84.87,84.92,23478.0,68.8094,68.8256,68.6961,68.7366,23478.0
2020-04-21 13:10:00,84.93,84.95,84.66,84.78,21662.0,68.7447,68.7609,68.5261,68.6233,21662.0
2020-04-21 13:15:00,84.8,84.87,84.72,84.81,10098.0,68.6394,68.6961,68.5747,68.6475,10098.0
2020-04-21 13:20:00,84.76,85.05,84.76,84.95,36837.0,68.6071,68.8418,68.6071,68.7609,36837.0
2020-04-21 13:25:00,84.91,84.93,84.75,84.88,11242.0,68.7285,68.7447,68.599,68.7042,11242.0
2020-04-21 13:30:00,84.89,84.95,84.79,84.88,23291.0,68.7123,68.7609,68.6313,68.7042,23291.0
2020-04-21 13:35:00,84.82,85.12,84.81,85.06,12940.0,68.6556,68.8985,68.6475,68.8499,12940.0
2020-04-21 13:40:00,85.06,85.26,85.04,85.18,9803.0,68.8499,69.0118,68.8337,68.947,9803.0
2020-04-21 13:45:00,85.18,85.18,84.85,84.88,9229.0,68.947,68.947,68.6799,68.7042,9229.0
2020-04-21 13:50:00,84.9,85.03,84.84,84.99,6124.0,68.7204,68.8256,68.6718,68.7932,6124.0
2020-04-21 13:55:00,84.91,85.01,84.79,84.86,11531.0,68.7285,68.8094,68.6313,68.688,11531.0
2020-04-21 14:00:00,84.85,84.95,84.77,84.95,6768.0,68.6799,68.7609,68.6152,68.7609,6768.0
2020-04-21 14:05:00,84.95,85.11,84.85,85.0,10578.0,68.7609,68.8904,68.6799,68.8013,10578.0
2020-04-21 14:10:00,85.0,85.08,84.9,84.98,35047.0,68.8013,68.8661,68.7204,68.7851,35047.0
2020-04-21 14:15:00,85.01,85.06,84.74,84.8,22102.0,68.8094,68.8499,68.5909,68.6394,22102.0
2020-04-21 14:20:00,84.79,85.35,84.79,85.24,20408.0,68.6313,69.0846,68.6313,68.9956,20408.0
2020-04-21 14:25:00,85.24,85.28,84.98,84.98,15437.0,68.9956,69.028,68.7851,68.7851,15437.0
2020-04-21 14:30:00,85.01,85.06,84.81,84.84,11411.0,68.8094,68.8499,68.6475,68.6718,11411.0
2020-04-21 14:35:00,84.85,84.94,84.59,84.64,19895.0,68.6799,68.7528,68.4695,68.5099,19895.0
2020-04-21 14:40:00,84.62,84.62,84.47,84.56,26609.0,68.4937,68.4937,68.3723,68.4452,26609.0
2020-04-21 14:45:00,84.58,84.65,84.49,84.59,10857.0,68.4614,68.518,68.3885,68.4695,10857.0
2020-04-21 14:50:00,84.55,84.76,84.55,84.74,12596.0,68.4371,68.6071,68.4371,68.5909,12596.0
2020-04-21 14:55:00,84.72,84.8,84.6,84.64,20535.0,68.5747,68.6394,68.4776,68.5099,20535.0
2020-04-21 15:00:00,84.64,84.84,84.64,84.78,10212.0,68.5099,68.6718,68.5099,68.6233,10212.0
2020-04-21 15:05:00,84.8,84.81,84.38,84.46,37351.0,68.6394,68.6475,68.2995,68.3642,37351.0
2020-04-21 15:10:00,84.49,84.8,84.47,84.8,22520.0,68.3885,68.6394,68.3723,68.6394,22520.0
2020-04-21 15:15:00,84.81,85.13,84.79,85.12,31860.0,68.6475,68.9066,68.6313,68.8985,31860.0
2020-04-21 15:20:00,85.08,85.22,84.7,85.1,51128.0,68.8661,68.9794,68.5585,68.8823,51128.0
2020-04-21 15:25:00,85.17,85.28,85.06,85.19,47605.0,68.9389,69.028,68.8499,68.9551,47605.0
2020-04-21 15:30:00,85.14,85.34,84.95,85.29,44129.0,68.9146,69.0765,68.7609,69.0361,44129.0
2020-04-21 15:35:00,85.29,85.64,85.26,85.31,91497.0,69.0361,69.3194,69.0118,69.0522,91497.0
2020-04-21 15:40:00,85.32,85.58,85.26,85.31,51885.0,69.0603,69.2708,69.0118,69.0522,51885.0
2020-04-21 15:45:00,85.29,85.34,84.97,85.0,41349.0,69.0361,69.0765,68.777,68.8013,41349.0
2020-04-21 15:50:00,84.99,85.11,84.63,84.97,89476.0,68.7932,68.8904,68.5018,68.777,89476.0
2020-04-21 15:55:00,84.97,85.75,84.94,85.48,332181.0,68.777,69.4084,68.7528,69.1899,332181.0
2020-04-22 09:30:00,86.75,87.06,86.52,86.81,52774.0,70.2178,70.4687,70.0317,70.2664,52774.0
2020-04-22 09:35:00,86.79,86.96,86.48,86.96,20645.0,70.2502,70.3878,69.9993,70.3878,20645.0
2020-04-22 09:40:00,86.99,87.07,86.75,86.9,22245.0,70.4121,70.4768,70.2178,70.3392,22245.0
2020-04-22 09:45:00,86.94,87.04,86.7,86.78,22222.0,70.3716,70.4526,70.1774,70.2421,22222.0
2020-04-22 09:50:00,86.8,86.92,86.51,86.56,32324.0,70.2583,70.3554,70.0236,70.064,32324.0
2020-04-22 09:55:00,86.56,87.03,86.56,87.02,30861.0,70.064,70.4445,70.064,70.4364,30861.0
2020-04-22 10:00:00,87.01,87.06,86.84,86.89,43963.0,70.4283,70.4687,70.2907,70.3311,43963.0
2020-04-22 10:05:00,86.87,87.09,86.76,87.06,18933.0,70.315,70.493,70.2259,70.4687,18933.0
2020-04-22 10:10:00,87.06,87.41,87.01,87.05,30975.0,70.4687,70.752,70.4283,70.4607,30975.0
2020-04-22 10:15:00,87.06,87.18,86.98,87.15,15724.0,70.4687,70.5659,70.404,70.5416,15724.0
2020-04-22 10:20:00,87.15,87.31,87.14,87.3,12680.0,70.5416,70.6711,70.5335,70.663,12680.0
2020-04-22 10:25:00,87.28,87.63,87.26,87.54,23136.0,70.6468,70.9301,70.6306,70.8573,23136.0
2020-04-22 10:30:00,87.56,87.61,87.47,87.59,22210.0,70.8735,70.9139,70.8006,70.8977,22210.0
2020-04-22 10:35:00,87.59,87.86,87.56,87.83,24088.0,70.8977,71.1163,70.8735,71.092,24088.0
2020-04-22 10:40:00,87.8,87.86,87.57,87.67,16259.0,71.0677,71.1163,70.8816,70.9625,16259.0
2020-04-22 10:45:00,87.69,87.69,87.52,87.6,28925.0,70.9787,70.9787,70.8411,70.9058,28925.0
2020-04-22 10:50:00,87.56,87.58,87.36,87.47,22204.0,70.8735,70.8896,70.7116,70.8006,22204.0
2020-04-22 10:55:00,87.48,87.57,87.34,87.41,24695.0,70.8087,70.8816,70.6954,70.752,24695.0
2020-04-22 11:00:00,87.42,87.46,87.13,87.27,19943.0,70.7601,70.7925,70.5254,70.6387,19943.0
2020-04-22 11:05:00,87.28,87.36,87.21,87.29,30788.0,70.6468,70.7116,70.5902,70.6549,30788.0
2020-04-22 11:10:00,87.39,87.6,87.38,87.48,6386.0,70.7359,70.9058,70.7278,70.8087,6386.0
2020-04-22 11:15:00,87.53,87.91,87.52,87.87,17522.0,70.8492,71.1568,70.8411,71.1244,17522.0
2020-04-22 11:20:00,87.89,87.92,87.81,87.89,23880.0,71.1406,71.1649,71.0758,71.1406,23880.0
2020-04-22 11:25:00,87.9,87.91,87.63,87.67,9037.0,71.1487,71.1568,70.9301,70.9625,9037.0
2020-04-22 11:30:00,87.65,87.84,87.65,87.76,6477.0,70.9463,71.1001,70.9463,71.0353,6477.0
2020-04-22 11:35:00,87.75,87.76,87.57,87.63,23942.0,71.0273,71.0353,70.8816,70.9301,23942.0
2020-04-22 11:40:00,87.6,87.93,87.57,87.88,26087.0,70.9058,71.1729,70.8816,71.1325,26087.0
2020-04-22 11:45:00,87.88,88.15,87.85,88.14,12568.0,71.1325,71.351,71.1082,71.3429,12568.0
2020-04-22 11:50:00,88.08,88.28,88.08,88.25,42926.0,71.2944,71.4562,71.2944,71.432,42926.0
2020-04-22 11:55:00,88.23,88.24,88.05,88.17,38794.0,71.4158,71.4239,71.2701,71.3672,38794.0
2020-04-22 12:00:00,88.17,88.4,88.17,88.17,21467.0,71.3672,71.5534,71.3672,71.3672,21467.0
2020-04-22 12:05:00,88.17,88.17,87.94,87.95,14777.0,71.3672,71.3672,71.181,71.1891,14777.0
2020-04-22 12:10:00,87.96,88.04,87.93,87.95,18086.0,71.1972,71.262,71.1729,71.1891,18086.0
2020-04-22 12:15:00,87.97,88.17,87.96,88.17,19922.0,71.2053,71.3672,71.1972,71.3672,19922.0
2020-04-22 12:20:00,88.17,88.17,87.93,88.03,19931.0,71.3672,71.3672,71.1729,71.2539,19931.0
2020-04-22 12:25:00,88.0,88.11,87.97,88.06,10987.0,71.2296,71.3186,71.2053,71.2782,10987.0
2020-04-22 12:30:00,88.07,88.11,87.89,87.93,27184.0,71.2863,71.3186,71.1406,71.1729,27184.0
2020-04-22 12:35:00,87.95,87.95,87.71,87.92,20360.0,71.1891,71.1891,70.9949,71.1649,20360.0
2020-04-22 12:40:00,87.89,88.05,87.89,87.95,11052.0,71.1406,71.2701,71.1406,71.1891,11052.0
2020-04-22 12:45:00,87.93,87.96,87.81,87.84,7512.0,71.1729,71.1972,71.0758,71.1001,7512.0
2020-04-22 12:50:00,87.87,87.9,87.72,87.79,20089.0,71.1244,71.1487,71.003,71.0596,20089.0
2020-04-22 12:55:00,87.82,87.83,87.74,87.76,11641.0,71.0839,71.092,71.0192,71.0353,11641.0
2020-04-22 13:00:00,87.76,87.84,87.63,87.64,7245.0,71.0353,71.1001,70.9301,70.9382,7245.0
2020-04-22 13:05:00,87.65,87.67,87.54,87.56,17046.0,70.9463,70.9625,70.8573,70.8735,17046.0
2020-04-22 13:10:00,87.56,87.76,87.56,87.7,9428.0,70.8735,71.0353,70.8735,70.9868,9428.0
2020-04-22 13:15:00,87.67,87.85,87.61,87.85,17703.0,70.9625,71.1082,70.9139,71.1082,17703.0
2020-04-22 13:20:00,87.86,87.9,87.8,87.84,15158.0,71.1163,71.1487,71.0677,71.1001,15158.0
2020-04-22 13:25:00,87.85,88.0,87.79,87.99,31173.0,71.1082,71.2296,71.0596,71.2215,31173.0
2020-04-22 13:30:00,87.98,88.04,87.93,87.94,28582.0,71.2134,71.262,71.1729,71.181,28582.0
2020-04-22 13:35:00,87.91,88.0,87.85,87.86,19740.0,71.1568,71.2296,71.1082,71.1163,19740.0
2020-04-22 13:40:00,87.85,88.01,87.85,87.97,16420.0,71.1082,71.2377,71.1082,71.2053,16420.0
2020-04-22 13:45:00,87.98,88.01,87.93,87.97,22088.0,71.2134,71.2377,71.1729,71.2053,22088.0
2020-04-22 13:50:00,87.97,88.19,87.95,87.97,24237.0,71.2053,71.3834,71.1891,71.2053,24237.0
2020-04-22 13:55:00,87.97,87.98,87.78,87.8,18593.0,71.2053,71.2134,71.0515,71.0677,18593.0
2020-04-22 14:00:00,87.81,87.88,87.73,87.85,11384.0,71.0758,71.1325,71.0111,71.1082,11384.0
2020-04-22 14:05:00,87.86,87.94,87.61,87.82,42993.0,71.1163,71.181,70.9139,71.0839,42993.0
2020-04-22 14:10:00,87.8,87.83,87.71,87.77,59314.0,71.0677,71.092,70.9949,71.0434,59314.0
2020-04-22 14:15:00,87.75,87.75,87.54,87.6,30550.0,71.0273,71.0273,70.8573,70.9058,30550.0
2020-04-22 14:20:00,87.6,87.7,87.58,87.59,25531.0,70.9058,70.9868,70.8896,70.8977,25531.0
2020-04-22 14:25:00,87.56,87.56,87.4,87.45,30366.0,70.8735,70.8735,70.744,70.7844,30366.0
2020-04-22 14:30:00,87.45,87.6,87.42,87.55,44521.0,70.7844,70.9058,70.7601,70.8654,44521.0
2020-04-22 14:35:00,87.55,87.58,87.31,87.38,14779.0,70.8654,70.8896,70.6711,70.7278,14779.0
2020-04-22 14:40:00,87.4,87.48,87.31,87.31,20761.0,70.744,70.8087,70.6711,70.6711,20761.0
2020-04-22 14:45:00,87.33,87.46,87.3,87.42,21005.0,70.6873,70.7925,70.663,70.7601,21005.0
2020-04-22 14:50:00,87.42,87.58,87.37,87.37,23601.0,70.7601,70.8896,70.7197,70.7197,23601.0
2020-04-22 14:55:00,87.42,87.48,87.32,87.42,18441.0,70.7601,70.8087,70.6792,70.7601,18441.0
2020-04-22 15:00:00,87.42,87.63,87.34,87.63,46599.0,70.7601,70.9301,70.6954,70.9301,46599.0
2020-04-22 15:05:00,87.64,87.72,87.53,87.72,29225.0,70.9382,71.003,70.8492,71.003,29225.0
2020-04-22 15:10:00,87.71,87.74,87.49,87.5,59558.0,70.9949,71.0192,70.8168,70.8249,59558.0
2020-04-22 15:15:00,87.52,87.69,87.47,87.68,24720.0,70.8411,70.9787,70.8006,70.9706,24720.0
2020-04-22 15:20:00,87.66,87.9,87.66,87.75,21885.0,70.9544,71.1487,70.9544,71.0273,21885.0
2020-04-22 15:25:00,87.75,87.81,87.68,87.75,32080.0,71.0273,71.0758,70.9706,71.0273,32080.0
2020-04-22 15:30:00,87.73,87.9,87.66,87.73,42793.0,71.0111,71.1487,70.9544,71.0111,42793.0
2020-04-22 15:35:00,87.72,87.85,87.67,87.81,53859.0,71.003,71.1082,70.9625,71.0758,53859.0
2020-04-22 15:40:00,87.81,87.86,87.63,87.73,30073.0,71.0758,71.1163,70.9301,71.0111,30073.0
2020-04-22 15:45:00,87.72,87.85,87.67,87.85,70744.0,71.003,71.1082,70.9625,71.1082,70744.0
2020-04-22 15:50:00,87.88,88.1,87.71,87.73,74658.0,71.1325,71.3106,70.9949,71.0111,74658.0
2020-04-22 15:55:00,87.73,87.73,87.06,87.15,208866.0,71.0111,71.0111,70.4687,70.5416,208866.0
2020-04-23 09:30:00,87.48,88.18,87.27,87.97,45369.0,70.8087,71.3753,70.6387,71.2053,45369.0
2020-04-23 09:35:00,87.85,87.92,87.5,87.55,13138.0,71.1082,71.1649,70.8249,70.8654,13138.0
2020-04-23 09:40:00,87.53,87.77,87.34,87.41,8916.0,70.8492,71.0434,70.6954,70.752,8916.0
2020-04-23 09:45:00,87.44,87.53,87.08,87.12,12175.0,70.7763,70.8492,70.4849,70.5173,12175.0
2020-04-23 09:50:00,87.08,87.09,86.62,86.67,29149.0,70.4849,70.493,70.1126,70.1531,29149.0
2020-04-23 09:55:00,86.71,86.97,86.7,86.78,21000.0,70.1854,70.3959,70.1774,70.2421,21000.0
2020-04-23 10:00:00,86.77,87.0,86.45,86.57,32962.0,70.234,70.4202,69.975,70.0721,32962.0
2020-04-23 10:05:00,86.59,86.67,86.5,86.63,18878.0,70.0883,70.1531,70.0155,70.1207,18878.0
2020-04-23 10:10:00,86.62,87.0,86.52,86.83,26486.0,70.1126,70.4202,70.0317,70.2826,26486.0
2020-04-23 10:15:00,86.82,87.03,86.68,86.99,22217.0,70.2745,70.4445,70.1612,70.4121,22217.0
2020-04-23 10:20:00,86.99,87.06,86.78,86.78,33306.0,70.4121,70.4687,70.2421,70.2421,33306.0
2020-04-23 10:25:00,86.77,86.78,86.33,86.41,36654.0,70.234,70.2421,69.8779,69.9426,36654.0
2020-04-23 10:30:00,86.44,86.59,86.14,86.23,33925.0,69.9669,70.0883,69.7241,69.7969,33925.0
2020-04-23 10:35:00,86.22,86.43,86.22,86.29,18218.0,69.7888,69.9588,69.7888,69.8455,18218.0
2020-04-23 10:40:00,86.3,86.72,86.26,86.64,23628.0,69.8536,70.1935,69.8212,70.1288,23628.0
2020-04-23 10:45:00,86.64,86.77,86.51,86.53,23145.0,70.1288,70.234,70.0236,70.0398,23145.0
2020-04-23 10:50:00,86.54,86.58,86.18,86.27,29558.0,70.0478,70.0802,69.7565,69.8293,29558.0
2020-04-23 10:55:00,86.31,86.35,86.18,86.22,24079.0,69.8617,69.8941,69.7565,69.7888,24079.0
2020-04-23 11:00:00,86.23,86.25,85.82,86.04,38670.0,69.7969,69.8131,69.4651,69.6431,38670.0
2020-04-23 11:05:00,85.99,86.03,85.86,86.03,20479.0,69.6027,69.635,69.4974,69.635,20479.0
2020-04-23 11:10:00,86.03,86.08,85.91,86.01,21343.0,69.635,69.6755,69.5379,69.6188,21343.0
2020-04-23 11:15:00,85.97,86.24,85.96,86.15,33233.0,69.5865,69.805,69.5784,69.7322,33233.0
2020-04-23 11:20:00,86.11,86.22,85.97,86.04,23181.0,69.6998,69.7888,69.5865,69.6431,23181.0
2020-04-23 11:25:00,86.02,86.15,86.01,86.06,13902.0,69.6269,69.7322,69.6188,69.6593,13902.0
2020-04-23 11:30:00,86.01,86.01,85.8,86.01,23125.0,69.6188,69.6188,69.4489,69.6188,23125.0
2020-04-23 11:35:00,86.02,86.09,85.87,85.87,27433.0,69.6269,69.6836,69.5055,69.5055,27433.0
2020-04-23 11:40:00,85.87,85.95,85.79,85.87,39579.0,69.5055,69.5703,69.4408,69.5055,39579.0
2020-04-23 11:45:00,85.88,85.93,85.77,85.78,21039.0,69.5136,69.5541,69.4246,69.4327,21039.0
2020-04-23 11:50:00,85.75,85.89,85.7,85.81,12337.0,69.4084,69.5217,69.3679,69.457,12337.0
2020-04-23 11:55:00,85.79,85.97,85.79,85.89,11142.0,69.4408,69.5865,69.4408,69.5217,11142.0
2020-04-23 12:00:00,85.85,86.04,85.76,86.01,21024.0,69.4893,69.6431,69.4165,69.6188,21024.0
2020-04-23 12:05:00,86.04,86.1,85.96,86.06,13926.0,69.6431,69.6917,69.5784,69.6593,13926.0
2020-04-23 12:10:00,86.04,86.12,85.92,86.08,19261.0,69.6431,69.7079,69.546,69.6755,19261.0
2020-04-23 12:15:00,86.08,86.08,85.96,85.99,17674.0,69.6755,69.6755,69.5784,69.6027,17674.0
2020-04-23 12:20:00,85.98,86.1,85.94,86.05,29415.0,69.5946,69.6917,69.5622,69.6512,29415.0
2020-04-23 12:25:00,86.07,86.09,85.97,86.01,18087.0,69.6674,69.6836,69.5865,69.6188,18087.0
2020-04-23 12:30:00,86.02,86.06,85.94,86.0,22571.0,69.6269,69.6593,69.5622,69.6108,22571.0
2020-04-23 12:35:00,86.0,86.17,85.94,86.15,16430.0,69.6108,69.7484,69.5622,69.7322,16430.0
2020-04-23 12:40:00,86.17,86.18,85.58,85.63,29825.0,69.7484,69.7565,69.2708,69.3113,29825.0
2020-04-23 12:45:00,85.6,85.75,84.93,85.46,44872.0,69.287,69.4084,68.7447,69.1737,44872.0
2020-04-23 12:50:00,85.51,85.57,85.06,85.41,19659.0,69.2141,69.2627,68.8499,69.1332,19659.0
2020-04-23 12:55:00,85.34,85.69,85.34,85.44,18811.0,69.0765,69.3598,69.0765,69.1575,18811.0
2020-04-23 13:00:00,85.48,85.84,85.4,85.79,25655.0,69.1899,69.4812,69.1251,69.4408,25655.0
2020-04-23 13:05:00,85.8,85.8,85.51,85.59,17419.0,69.4489,69.4489,69.2141,69.2789,17419.0
2020-04-23 13:10:00,85.6,85.86,85.59,85.73,8522.0,69.287,69.4974,69.2789,69.3922,8522.0
2020-04-23 13:15:00,85.72,85.76,85.6,85.65,14549.0,69.3841,69.4165,69.287,69.3275,14549.0
2020-04-23 13:20:00,85.61,85.61,85.33,85.47,17293.0,69.2951,69.2951,69.0684,69.1818,17293.0
2020-04-23 13:25:00,85.47,85.56,85.28,85.51,8478.0,69.1818,69.2546,69.028,69.2141,8478.0
2020-04-23 13:30:00,85.45,85.66,85.42,85.56,22109.0,69.1656,69.3355,69.1413,69.2546,22109.0
2020-04-23 13:35:00,85.57,85.63,85.5,85.5,14352.0,69.2627,69.3113,69.206,69.206,14352.0
2020-04-23 13:40:00,85.5,85.63,85.16,85.25,22504.0,69.206,69.3113,68.9308,69.0037,22504.0
2020-04-23 13:45:00,85.24,85.36,84.96,85.0,30544.0,68.9956,69.0927,68.7689,68.8013,30544.0
2020-04-23 13:50:00,85.0,85.16,84.9,84.94,19288.0,68.8013,68.9308,68.7204,68.7528,19288.0
2020-04-23 13:55:00,84.95,85.16,84.93,85.11,27558.0,68.7609,68.9308,68.7447,68.8904,27558.0
2020-04-23 14:00:00,85.12,85.14,84.98,85.13,19343.0,68.8985,68.9146,68.7851,68.9066,19343.0
2020-04-23 14:05:00,85.14,85.26,85.05,85.08,24942.0,68.9146,69.0118,68.8418,68.8661,24942.0
2020-04-23 14:10:00,85.06,85.29,84.9,85.27,30364.0,68.8499,69.0361,68.7204,69.0199,30364.0
2020-04-23 14:15:00,85.3,85.67,85.27,85.6,20044.0,69.0442,69.3436,69.0199,69.287,20044.0
2020-04-23 14:20:00,85.59,85.75,85.59,85.75,12249.0,69.2789,69.4084,69.2789,69.4084,12249.0
2020-04-23 14:25:00,85.79,85.97,85.77,85.81,32419.0,69.4408,69.5865,69.4246,69.457,32419.0
2020-04-23 14:30:00,85.79,85.93,85.79,85.81,31407.0,69.4408,69.5541,69.4408,69.457,31407.0
2020-04-23 14:35:00,85.8,85.95,85.55,85.56,31321.0,69.4489,69.5703,69.2465,69.2546,31321.0
2020-04-23 14:40:00,85.56,85.79,85.56,85.73,15343.0,69.2546,69.4408,69.2546,69.3922,15343.0
2020-04-23 14:45:00,85.74,85.75,85.55,85.59,20460.0,69.4003,69.4084,69.2465,69.2789,20460.0
2020-04-23 14:50:00,85.58,85.8,85.58,85.72,16637.0,69.2708,69.4489,69.2708,69.3841,16637.0
2020-04-23 14:55:00,85.74,85.9,85.6,85.77,164377.0,69.4003,69.5298,69.287,69.4246,164377.0
2020-04-23 15:00:00,85.73,85.79,85.6,85.74,27720.0,69.3922,69.4408,69.287,69.4003,27720.0
2020-04-23 15:05:00,85.75,85.76,85.63,85.68,28863.0,69.4084,69.4165,69.3113,69.3517,28863.0
2020-04-23 15:10:00,85.67,85.67,85.18,85.27,42009.0,69.3436,69.3436,68.947,69.0199,42009.0
2020-04-23 15:15:00,85.24,85.34,85.09,85.13,28228.0,68.9956,69.0765,68.8742,68.9066,28228.0
2020-04-23 15:20:00,85.14,85.2,85.06,85.16,29788.0,68.9146,68.9632,68.8499,68.9308,29788.0
2020-04-23 15:25:00,85.14,85.41,85.13,85.33,30447.0,68.9146,69.1332,68.9066,69.0684,30447.0
2020-04-23 15:30:00,85.3,85.62,85.18,85.54,69507.0,69.0442,69.3032,68.947,69.2384,69507.0
2020-04-23 15:35:00,85.55,85.58,85.37,85.48,39743.0,69.2465,69.2708,69.1008,69.1899,39743.0
2020-04-23 15:40:00,85.5,85.64,85.34,85.37,36256.0,69.206,69.3194,69.0765,69.1008,36256.0
2020-04-23 15:45:00,85.36,85.57,85.28,85.43,35368.0,69.0927,69.2627,69.028,69.1494,35368.0
2020-04-23 15:50:00,85.47,85.52,85.01,85.15,73656.0,69.1818,69.2222,68.8094,68.9227,73656.0
2020-04-23 15:55:00,85.14,85.19,84.98,85.11,135342.0,68.9146,68.9551,68.7851,68.8904,135342.0
2020-04-24 09:30:00,85.47,85.59,85.03,85.18,59194.0,69.1818,69.2789,68.8256,68.947,59194.0
2020-04-24 09:35:00,85.13,85.13,84.7,85.06,41233.0,68.9066,68.9066,68.5585,68.8499,41233.0
2020-04-24 09:40:00,85.02,85.02,84.76,84.83,25239.0,68.8175,68.8175,68.6071,68.6637,25239.0
2020-04-24 09:45:00,84.81,84.83,84.63,84.69,57245.0,68.6475,68.6637,68.5018,68.5504,57245.0
2020-04-24 09:50:00,84.67,84.79,84.63,84.71,25281.0,68.5342,68.6313,68.5018,68.5666,25281.0
2020-04-24 09:55:00,84.7,84.71,84.51,84.57,55535.0,68.5585,68.5666,68.4047,68.4533,55535.0
2020-04-24 10:00:00,84.61,84.99,84.61,84.86,24585.0,68.4856,68.7932,68.4856,68.688,24585.0
2020-04-24 10:05:00,84.85,84.9,84.39,84.42,30454.0,68.6799,68.7204,68.3076,68.3319,30454.0
2020-04-24 10:10:00,84.36,84.74,84.36,84.46,17042.0,68.2833,68.5909,68.2833,68.3642,17042.0
2020-04-24 10:15:00,84.44,84.8,84.42,84.7,15090.0,68.348,68.6394,68.3319,68.5585,15090.0
2020-04-24 10:20:00,84.67,84.74,84.56,84.65,10886.0,68.5342,68.5909,68.4452,68.518,10886.0
2020-04-24 10:25:00,84.67,84.71,84.41,84.46,22807.0,68.5342,68.5666,68.3238,68.3642,22807.0
2020-04-24 10:30:00,84.45,84.65,84.36,84.56,27802.0,68.3561,68.518,68.2833,68.4452,27802.0
2020-04-24 10:35:00,84.54,84.72,84.52,84.64,15747.0,68.429,68.5747,68.4128,68.5099,15747.0
2020-04-24 10:40:00,84.66,84.67,84.4,84.48,13670.0,68.5261,68.5342,68.3157,68.3804,13670.0
2020-04-24 10:45:00,84.52,84.57,84.39,84.49,15869.0,68.4128,68.4533,68.3076,68.3885,15869.0
2020-04-24 10:50:00,84.44,84.57,84.44,84.5,11551.0,68.348,68.4533,68.348,68.3966,11551.0
2020-04-24 10:55:00,84.48,84.58,84.33,84.35,21142.0,68.3804,68.4614,68.259,68.2752,21142.0
2020-04-24 11:00:00,84.31,84.34,84.05,84.11,22773.0,68.2428,68.2671,68.0324,68.0809,22773.0
2020-04-24 11:05:00,84.1,84.17,83.92,83.92,53962.0,68.0728,68.1295,67.9271,67.9271,53962.0
2020-04-24 11:10:00,83.93,83.97,83.7,83.82,29221.0,67.9352,67.9676,67.7491,67.8462,29221.0
2020-04-24 11:15:00,83.83,84.05,83.8,84.02,24612.0,67.8543,68.0324,67.83,68.0081,24612.0
2020-04-24 11:20:00,83.99,84.23,83.97,84.16,24897.0,67.9838,68.1781,67.9676,68.1214,24897.0
2020-04-24 11:25:00,84.17,84.19,84.03,84.06,22263.0,68.1295,68.1457,68.0162,68.0405,22263.0
2020-04-24 11:30:00,84.07,84.11,83.94,84.08,20154.0,68.0486,68.0809,67.9433,68.0567,20154.0
2020-04-24 11:35:00,84.06,84.18,84.06,84.16,35060.0,68.0405,68.1376,68.0405,68.1214,35060.0
2020-04-24 11:40:00,84.17,84.26,84.08,84.17,18771.0,68.1295,68.2024,68.0567,68.1295,18771.0
2020-04-24 11:45:00,84.12,84.2,84.11,84.14,14636.0,68.089,68.1538,68.0809,68.1052,14636.0
2020-04-24 11:50:00,84.16,84.22,84.1,84.1,14873.0,68.1214,68.17,68.0728,68.0728,14873.0
2020-04-24 11:55:00,84.1,84.13,83.9,83.91,14393.0,68.0728,68.0971,67.911,67.9191,14393.0
2020-04-24 12:00:00,83.92,83.96,83.87,83.94,13235.0,67.9271,67.9595,67.8867,67.9433,13235.0
2020-04-24 12:05:00,83.94,84.1,83.9,84.07,11656.0,67.9433,68.0728,67.911,68.0486,11656.0
2020-04-24 12:10:00,84.08,84.19,84.04,84.19,11068.0,68.0567,68.1457,68.0243,68.1457,11068.0
2020-04-24 12:15:00,84.2,84.3,84.03,84.27,20427.0,68.1538,68.2347,68.0162,68.2104,20427.0
2020-04-24 12:20:00,84.26,84.29,84.11,84.22,29413.0,68.2024,68.2266,68.0809,68.17,29413.0
2020-04-24 12:25:00,84.23,84.42,84.18,84.4,15725.0,68.1781,68.3319,68.1376,68.3157,15725.0
2020-04-24 12:30:00,84.39,84.45,84.21,84.27,15220.0,68.3076,68.3561,68.1619,68.2104,15220.0
2020-04-24 12:35:00,84.25,84.46,84.17,84.45,10676.0,68.1943,68.3642,68.1295,68.3561,10676.0
2020-04-24 12:40:00,84.45,84.58,84.45,84.58,10915.0,68.3561,68.4614,68.3561,68.4614,10915.0
2020-04-24 12:45:00,84.56,84.69,84.47,84.62,26517.0,68.4452,68.5504,68.3723,68.4937,26517.0
2020-04-24 12:50:00,84.62,84.63,84.46,84.48,12426.0,68.4937,68.5018,68.3642,68.3804,12426.0
2020-04-24 12:55:00,84.48,84.51,84.45,84.47,11717.0,68.3804,68.4047,68.3561,68.3723,11717.0
2020-04-24 13:00:00,84.46,84.47,84.3,84.36,10757.0,68.3642,68.3723,68.2347,68.2833,10757.0
2020-04-24 13:05:00,84.36,84.4,84.32,84.39,9864.0,68.2833,68.3157,68.2509,68.3076,9864.0
2020-04-24 13:10:00,84.4,84.5,84.39,84.45,8955.0,68.3157,68.3966,68.3076,68.3561,8955.0
2020-04-24 13:15:00,84.43,84.56,84.36,84.55,6743.0,68.34,68.4452,68.2833,68.4371,6743.0
2020-04-24 13:20:00,84.54,84.57,84.5,84.51,9718.0,68.429,68.4533,68.3966,68.4047,9718.0
2020-04-24 13:25:00,84.51,84.71,84.5,84.71,11893.0,68.4047,68.5666,68.3966,68.5666,11893.0
2020-04-24 13:30:00,84.69,84.71,84.51,84.54,9453.0,68.5504,68.5666,68.4047,68.429,9453.0
2020-04-24 13:35:00,84.56,84.68,84.54,84.61,9664.0,68.4452,68.5423,68.429,68.4856,9664.0
2020-04-24 13:40:00,84.6,84.61,84.5,84.6,12311.0,68.4776,68.4856,68.3966,68.4776,12311.0
2020-04-24 13:45:00,84.59,84.67,84.53,84.56,15955.0,68.4695,68.5342,68.4209,68.4452,15955.0
2020-04-24 13:50:00,84.56,84.63,84.5,84.63,12070.0,68.4452,68.5018,68.3966,68.5018,12070.0
2020-04-24 13:55:00,84.61,84.8,84.59,84.8,12227.0,68.4856,68.6394,68.4695,68.6394,12227.0
2020-04-24 14:00:00,84.81,84.89,84.72,84.85,14317.0,68.6475,68.7123,68.5747,68.6799,14317.0
2020-04-24 14:05:00,84.85,84.98,84.78,84.9,12708.0,68.6799,68.7851,68.6233,68.7204,12708.0
2020-04-24 14:10:00,84.88,84.94,84.84,84.89,12461.0,68.7042,68.7528,68.6718,68.7123,12461.0
2020-04-24 14:15:00,84.89,84.92,84.83,84.85,14797.0,68.7123,68.7366,68.6637,68.6799,14797.0
2020-04-24 14:20:00,84.88,84.88,84.71,84.79,15957.0,68.7042,68.7042,68.5666,68.6313,15957.0
2020-04-24 14:25:00,84.79,84.79,84.69,84.73,11863.0,68.6313,68.6313,68.5504,68.5828,11863.0
2020-04-24 14:30:00,84.75,84.88,84.73,84.83,11364.0,68.599,68.7042,68.5828,68.6637,11364.0
2020-04-24 14:35:00,84.83,85.01,84.8,85.01,11126.0,68.6637,68.8094,68.6394,68.8094,11126.0
2020-04-24 14:40:00,85.0,85.09,84.95,84.98,13312.0,68.8013,68.8742,68.7609,68.7851,13312.0
2020-04-24 14:45:00,84.98,85.09,84.97,85.05,20781.0,68.7851,68.8742,68.777,68.8418,20781.0
2020-04-24 14:50:00,85.07,85.14,85.01,85.04,11910.0,68.858,68.9146,68.8094,68.8337,11910.0
2020-04-24 14:55:00,85.06,85.14,85.04,85.12,16322.0,68.8499,68.9146,68.8337,68.8985,16322.0
2020-04-24 15:00:00,85.1,85.14,85.02,85.03,24875.0,68.8823,68.9146,68.8175,68.8256,24875.0
2020-04-24 15:05:00,85.03,85.39,85.02,85.39,32618.0,68.8256,69.117,68.8175,69.117,32618.0
2020-04-24 15:10:00,85.38,85.42,85.13,85.23,20635.0,69.1089,69.1413,68.9066,68.9875,20635.0
2020-04-24 15:15:00,85.21,85.36,85.08,85.34,22788.0,68.9713,69.0927,68.8661,69.0765,22788.0
2020-04-24 15:20:00,85.32,85.47,85.26,85.47,31221.0,69.0603,69.1818,69.0118,69.1818,31221.0
2020-04-24 15:25:00,85.47,85.64,85.43,85.62,42449.0,69.1818,69.3194,69.1494,69.3032,42449.0
2020-04-24 15:30:00,85.63,85.79,85.6,85.73,58115.0,69.3113,69.4408,69.287,69.3922,58115.0
2020-04-24 15:35:00,85.73,85.81,85.61,85.8,34806.0,69.3922,69.457,69.2951,69.4489,34806.0
2020-04-24 15:40:00,85.8,86.16,85.8,86.11,51019.0,69.4489,69.7403,69.4489,69.6998,51019.0
2020-04-24 15:45:00,86.11,86.17,85.88,85.95,50870.0,69.6998,69.7484,69.5136,69.5703,50870.0
2020-04-24 15:50:00,85.97,86.02,85.44,85.61,66238.0,69.5865,69.6269,69.1575,69.2951,66238.0
2020-04-24 15:55:00,85.6,85.89,85.55,85.67,134633.0,69.287,69.5217,69.2465,69.3436,134633.0
2020-04-27 09:30:00,86.28,86.6,86.28,86.52,60444.0,69.8374,70.0964,69.8374,70.0317,60444.0
2020-04-27 09:35:00,86.48,87.02,86.48,86.8,40685.0,69.9993,70.4364,69.9993,70.2583,40685.0
2020-04-27 09:40:00,86.8,86.8,86.2,86.21,20622.0,70.2583,70.2583,69.7726,69.7807,20622.0
2020-04-27 09:45:00,86.21,86.53,86.17,86.5,32487.0,69.7807,70.0398,69.7484,70.0155,32487.0
2020-04-27 09:50:00,86.49,86.5,86.21,86.36,32699.0,70.0074,70.0155,69.7807,69.9021,32699.0
2020-04-27 09:55:00,86.33,86.4,86.2,86.2,17140.0,69.8779,69.9345,69.7726,69.7726,17140.0
2020-04-27 10:00:00,86.21,86.68,86.17,86.67,28023.0,69.7807,70.1612,69.7484,70.1531,28023.0
2020-04-27 10:05:00,86.62,86.71,86.31,86.4,30878.0,70.1126,70.1854,69.8617,69.9345,30878.0
2020-04-27 10:10:00,86.45,86.53,86.27,86.42,20923.0,69.975,70.0398,69.8293,69.9507,20923.0
2020-04-27 10:15:00,86.42,86.55,86.36,86.48,16779.0,69.9507,70.0559,69.9021,69.9993,16779.0
2020-04-27 10:20:00,86.49,86.77,86.49,86.65,21925.0,70.0074,70.234,70.0074,70.1369,21925.0
2020-04-27 10:25:00,86.67,86.92,86.61,86.88,28941.0,70.1531,70.3554,70.1045,70.3231,28941.0
2020-04-27 10:30:00,86.91,87.05,86.79,86.87,29018.0,70.3473,70.4607,70.2502,70.315,29018.0
2020-04-27 10:35:00,86.87,86.94,86.78,86.82,19217.0,70.315,70.3716,70.2421,70.2745,19217.0
2020-04-27 10:40:00,86.86,86.96,86.76,86.94,16698.0,70.3069,70.3878,70.2259,70.3716,16698.0
2020-04-27 10:45:00,86.93,87.12,86.87,87.07,20647.0,70.3635,70.5173,70.315,70.4768,20647.0
2020-04-27 10:50:00,87.09,87.09,86.95,87.03,15188.0,70.493,70.493,70.3797,70.4445,15188.0
2020-04-27 10:55:00,87.02,87.04,86.8,86.81,15194.0,70.4364,70.4526,70.2583,70.2664,15194.0
2020-04-27 11:00:00,86.84,86.86,86.66,86.7,16672.0,70.2907,70.3069,70.145,70.1774,16672.0
2020-04-27 11:05:00,86.7,86.8,86.62,86.8,20509.0,70.1774,70.2583,70.1126,70.2583,20509.0
2020-04-27 11:10:00,86.81,86.82,86.71,86.71,10644.0,70.2664,70.2745,70.1854,70.1854,10644.0
2020-04-27 11:15:00,86.71,86.94,86.7,86.89,14268.0,70.1854,70.3716,70.1774,70.3311,14268.0
2020-04-27 11:20:00,86.94,87.0,86.83,86.87,13503.0,70.3716,70.4202,70.2826,70.315,13503.0
2020-04-27 11:25:00,86.87,86.92,86.83,86.87,14997.0,70.315,70.3554,70.2826,70.315,14997.0
2020-04-27 11:30:00,86.84,87.05,86.79,87.03,14124.0,70.2907,70.4607,70.2502,70.4445,14124.0
2020-04-27 11:35:00,87.03,87.24,87.01,87.22,22338.0,70.4445,70.6144,70.4283,70.5983,22338.0
2020-04-27 11:40:00,87.23,87.3,87.18,87.18,19661.0,70.6063,70.663,70.5659,70.5659,19661.0
2020-04-27 11:45:00,87.17,87.33,87.13,87.3,13349.0,70.5578,70.6873,70.5254,70.663,13349.0
2020-04-27 11:50:00,87.33,87.47,87.32,87.33,14229.0,70.6873,70.8006,70.6792,70.6873,14229.0
2020-04-27 11:55:00,87.36,87.57,87.35,87.48,34455.0,70.7116,70.8816,70.7035,70.8087,34455.0
2020-04-27 12:00:00,87.5,87.58,87.39,87.44,30142.0,70.8249,70.8896,70.7359,70.7763,30142.0
2020-04-27 12:05:00,87.45,87.47,87.36,87.43,16558.0,70.7844,70.8006,70.7116,70.7682,16558.0
2020-04-27 12:10:00,87.41,87.55,87.41,87.43,16015.0,70.752,70.8654,70.752,70.7682,16015.0
2020-04-27 12:15:00,87.43,87.54,87.43,87.52,11148.0,70.7682,70.8573,70.7682,70.8411,11148.0
2020-04-27 12:20:00,87.52,87.58,87.39,87.45,14369.0,70.8411,70.8896,70.7359,70.7844,14369.0
2020-04-27 12:25:00,87.46,87.56,87.45,87.53,11833.0,70.7925,70.8735,70.7844,70.8492,11833.0
2020-04-27 12:30:00,87.52,87.6,87.51,87.54,8353.0,70.8411,70.9058,70.833,70.8573,8353.0
2020-04-27 12:35:00,87.56,87.69,87.55,87.59,10103.0,70.8735,70.9787,70.8654,70.8977,10103.0
2020-04-27 12:40:00,87.58,87.64,87.48,87.5,9544.0,70.8896,70.9382,70.8087,70.8249,9544.0
2020-04-27 12:45:00,87.51,87.54,87.44,87.46,21555.0,70.833,70.8573,70.7763,70.7925,21555.0
2020-04-27 12:50:00,87.44,87.49,87.24,87.25,11198.0,70.7763,70.8168,70.6144,70.6225,11198.0
2020-04-27 12:55:00,87.27,87.3,87.17,87.23,14980.0,70.6387,70.663,70.5578,70.6063,14980.0
2020-04-27 13:00:00,87.23,87.24,87.04,87.13,9358.0,70.6063,70.6144,70.4526,70.5254,9358.0
2020-04-27 13:05:00,87.13,87.23,87.08,87.22,7317.0,70.5254,70.6063,70.4849,70.5983,7317.0
2020-04-27 13:10:00,87.2,87.21,87.07,87.13,10118.0,70.5821,70.5902,70.4768,70.5254,10118.0
2020-04-27 13:15:00,87.15,87.15,86.95,87.0,14816.0,70.5416,70.5416,70.3797,70.4202,14816.0
2020-04-27 13:20:00,87.0,87.08,86.9,86.9,18050.0,70.4202,70.4849,70.3392,70.3392,18050.0
2020-04-27 13:25:00,86.89,86.97,86.77,86.77,20244.0,70.3311,70.3959,70.234,70.234,20244.0
2020-04-27 13:30:00,86.79,86.94,86.78,86.87,19436.0,70.2502,70.3716,70.2421,70.315,19436.0
2020-04-27 13:35:00,86.86,86.97,86.85,86.94,13268.0,70.3069,70.3959,70.2988,70.3716,13268.0
2020-04-27 13:40:00,86.93,86.94,86.83,86.83,11927.0,70.3635,70.3716,70.2826,70.2826,11927.0
2020-04-27 13:45:00,86.82,86.87,86.79,86.8,7230.0,70.2745,70.315,70.2502,70.2583,7230.0
2020-04-27 13:50:00,86.81,86.87,86.79,86.86,9466.0,70.2664,70.315,70.2502,70.3069,9466.0
2020-04-27 13:55:00,86.87,86.92,86.77,86.78,11959.0,70.315,70.3554,70.234,70.2421,11959.0
2020-04-27 14:00:00,86.8,87.01,86.8,86.99,8015.0,70.2583,70.4283,70.2583,70.4121,8015.0
2020-04-27 14:05:00,86.98,87.0,86.82,86.83,9426.0,70.404,70.4202,70.2745,70.2826,9426.0
2020-04-27 14:10:00,86.83,86.85,86.7,86.73,9057.0,70.2826,70.2988,70.1774,70.2016,9057.0
2020-04-27 14:15:00,86.72,86.74,86.64,86.69,11654.0,70.1935,70.2097,70.1288,70.1693,11654.0
2020-04-27 14:20:00,86.71,86.78,86.57,86.58,11303.0,70.1854,70.2421,70.0721,70.0802,11303.0
2020-04-27 14:25:00,86.6,86.77,86.59,86.64,15176.0,70.0964,70.234,70.0883,70.1288,15176.0
2020-04-27 14:30:00,86.63,86.79,86.62,86.71,12016.0,70.1207,70.2502,70.1126,70.1854,12016.0
2020-04-27 14:35:00,86.72,86.72,86.6,86.61,10849.0,70.1935,70.1935,70.0964,70.1045,10849.0
2020-04-27 14:40:00,86.6,86.81,86.6,86.67,16350.0,70.0964,70.2664,70.0964,70.1531,16350.0
2020-04-27 14:45:00,86.67,86.81,86.63,86.73,13122.0,70.1531,70.2664,70.1207,70.2016,13122.0
2020-04-27 14:50:00,86.75,86.85,86.71,86.83,17671.0,70.2178,70.2988,70.1854,70.2826,17671.0
2020-04-27 14:55:00,86.82,86.94,86.78,86.79,20878.0,70.2745,70.3716,70.2421,70.2502,20878.0
2020-04-27 15:00:00,86.75,86.97,86.75,86.95,12966.0,70.2178,70.3959,70.2178,70.3797,12966.0
2020-04-27 15:05:00,86.97,86.97,86.75,86.75,22660.0,70.3959,70.3959,70.2178,70.2178,22660.0
2020-04-27 15:10:00,86.78,86.83,86.74,86.81,14900.0,70.2421,70.2826,70.2097,70.2664,14900.0
2020-04-27 15:15:00,86.82,86.88,86.73,86.87,15930.0,70.2745,70.3231,70.2016,70.315,15930.0
2020-04-27 15:20:00,86.89,86.94,86.84,86.86,22516.0,70.3311,70.3716,70.2907,70.3069,22516.0
2020-04-27 15:25:00,86.86,86.86,86.7,86.71,27049.0,70.3069,70.3069,70.1774,70.1854,27049.0
2020-04-27 15:30:00,86.71,86.85,86.7,86.8,36877.0,70.1854,70.2988,70.1774,70.2583,36877.0
2020-04-27 15:35:00,86.81,86.91,86.8,86.86,31918.0,70.2664,70.3473,70.2583,70.3069,31918.0
2020-04-27 15:40:00,86.87,87.01,86.87,86.99,33414.0,70.315,70.4283,70.315,70.4121,33414.0
2020-04-27 15:45:00,86.98,87.08,86.95,87.03,48238.0,70.404,70.4849,70.3797,70.4445,48238.0
2020-04-27 15:50:00,87.0,87.06,86.76,86.88,60857.0,70.4202,70.4687,70.2259,70.3231,60857.0
2020-04-27 15:55:00,86.88,86.92,86.65,86.72,172327.0,70.3231,70.3554,70.1369,70.1935,172327.0
2020-04-28 09:30:00,88.12,88.64,88.04,88.17,116920.0,71.3267,71.7476,71.262,71.3672,116920.0
2020-04-28 09:35:00,88.16,88.57,88.08,88.46,33207.0,71.3591,71.691,71.2944,71.6019,33207.0
2020-04-28 09:40:00,88.51,88.75,88.3,88.64,39225.0,71.6424,71.8367,71.4724,71.7476,39225.0
2020-04-28 09:45:00,88.59,88.85,88.59,88.61,32400.0,71.7072,71.9176,71.7072,71.7234,32400.0
2020-04-28 09:50:00,88.61,89.1,88.6,88.93,44616.0,71.7234,72.12,71.7153,71.9824,44616.0
2020-04-28 09:55:00,88.94,89.0,88.23,88.36,37421.0,71.9905,72.039,71.4158,71.521,37421.0
2020-04-28 10:00:00,88.35,88.52,88.26,88.45,50377.0,71.5129,71.6505,71.4401,71.5939,50377.0
2020-04-28 10:05:00,88.45,88.72,88.42,88.68,34184.0,71.5939,71.8124,71.5696,71.78,34184.0
2020-04-28 10:10:00,88.62,88.71,88.45,88.6,29376.0,71.7315,71.8043,71.5939,71.7153,29376.0
2020-04-28 10:15:00,88.63,89.14,88.53,89.07,33021.0,71.7395,72.1524,71.6586,72.0957,33021.0
2020-04-28 10:20:00,89.03,89.09,88.76,89.01,23250.0,72.0633,72.1119,71.8448,72.0471,23250.0
2020-04-28 10:25:00,89.0,89.13,88.91,89.05,18548.0,72.039,72.1443,71.9662,72.0795,18548.0
2020-04-28 10:30:00,89.07,89.1,88.75,88.82,32343.0,72.0957,72.12,71.8367,71.8933,32343.0
2020-04-28 10:35:00,88.76,89.05,88.73,88.99,20183.0,71.8448,72.0795,71.8205,72.0309,20183.0
2020-04-28 10:40:00,89.0,89.02,88.56,88.59,22853.0,72.039,72.0552,71.6829,71.7072,22853.0
2020-04-28 10:45:00,88.64,88.71,88.51,88.61,14194.0,71.7476,71.8043,71.6424,71.7234,14194.0
2020-04-28 10:50:00,88.57,88.69,88.51,88.59,23291.0,71.691,71.7881,71.6424,71.7072,23291.0
2020-04-28 10:55:00,88.57,88.6,87.96,88.05,69861.0,71.691,71.7153,71.1972,71.2701,69861.0
2020-04-28 11:00:00,88.06,88.24,87.94,87.98,19826.0,71.2782,71.4239,71.181,71.2134,19826.0
2020-04-28 11:05:00,87.97,88.28,87.97,88.26,12953.0,71.2053,71.4562,71.2053,71.4401,12953.0
2020-04-28 11:10:00,88.23,88.53,88.2,88.49,12296.0,71.4158,71.6586,71.3915,71.6262,12296.0
2020-04-28 11:15:00,88.52,88.58,88.32,88.54,14860.0,71.6505,71.6991,71.4886,71.6667,14860.0
2020-04-28 11:20:00,88.52,88.62,88.39,88.44,14665.0,71.6505,71.7315,71.5453,71.5858,14665.0
2020-04-28 11:25:00,88.46,88.63,88.33,88.54,320489.0,71.6019,71.7395,71.4967,71.6667,320489.0
2020-04-28 11:30:00,88.5,88.73,88.42,88.57,23855.0,71.6343,71.8205,71.5696,71.691,23855.0
2020-04-28 11:35:00,88.57,88.68,88.5,88.52,14780.0,71.691,71.78,71.6343,71.6505,14780.0
2020-04-28 11:40:00,88.57,88.64,88.44,88.55,17713.0,71.691,71.7476,71.5858,71.6748,17713.0
2020-04-28 11:45:00,88.54,88.6,88.43,88.48,22934.0,71.6667,71.7153,71.5777,71.6181,22934.0
2020-04-28 11:50:00,88.47,88.47,87.99,88.05,26783.0,71.61,71.61,71.2215,71.2701,26783.0
2020-04-28 11:55:00,88.03,88.08,87.87,88.06,24807.0,71.2539,71.2944,71.1244,71.2782,24807.0
2020-04-28 12:00:00,88.08,88.08,87.75,87.87,29635.0,71.2944,71.2944,71.0273,71.1244,29635.0
2020-04-28 12:05:00,87.87,88.07,87.82,88.04,16558.0,71.1244,71.2863,71.0839,71.262,16558.0
2020-04-28 12:10:00,88.08,88.12,87.89,87.89,27217.0,71.2944,71.3267,71.1406,71.1406,27217.0
2020-04-28 12:15:00,87.89,87.91,87.52,87.61,21467.0,71.1406,71.1568,70.8411,70.9139,21467.0
2020-04-28 12:20:00,87.64,87.67,87.51,87.56,6862.0,70.9382,70.9625,70.833,70.8735,6862.0
2020-04-28 12:25:00,87.59,87.7,87.57,87.7,7654.0,70.8977,70.9868,70.8816,70.9868,7654.0
2020-04-28 12:30:00,87.64,87.89,87.6,87.89,13468.0,70.9382,71.1406,70.9058,71.1406,13468.0
2020-04-28 12:35:00,87.89,87.96,87.76,87.89,23750.0,71.1406,71.1972,71.0353,71.1406,23750.0
2020-04-28 12:40:00,87.87,87.97,87.81,87.87,12726.0,71.1244,71.2053,71.0758,71.1244,12726.0
2020-04-28 12:45:00,87.89,87.93,87.73,87.85,19417.0,71.1406,71.1729,71.0111,71.1082,19417.0
2020-04-28 12:50:00,87.82,87.92,87.7,87.84,15550.0,71.0839,71.1649,70.9868,71.1001,15550.0
2020-04-28 12:55:00,87.87,88.05,87.87,88.01,13983.0,71.1244,71.2701,71.1244,71.2377,13983.0
2020-04-28 13:00:00,88.01,88.04,87.89,87.98,10562.0,71.2377,71.262,71.1406,71.2134,10562.0
2020-04-28 13:05:00,87.99,88.12,87.91,88.01,14212.0,71.2215,71.3267,71.1568,71.2377,14212.0
2020-04-28 13:10:00,88.02,88.07,87.89,87.89,18902.0,71.2458,71.2863,71.1406,71.1406,18902.0
2020-04-28 13:15:00,87.88,87.94,87.76,87.8,17988.0,71.1325,71.181,71.0353,71.0677,17988.0
2020-04-28 13:20:00,87.81,87.87,87.77,87.87,14834.0,71.0758,71.1244,71.0434,71.1244,14834.0
2020-04-28 13:25:00,87.85,88.02,87.85,87.97,13047.0,71.1082,71.2458,71.1082,71.2053,13047.0
2020-04-28 13:30:00,87.93,88.0,87.84,87.85,19135.0,71.1729,71.2296,71.1001,71.1082,19135.0
2020-04-28 13:35:00,87.86,87.94,87.84,87.89,13246.0,71.1163,71.181,71.1001,71.1406,13246.0
2020-04-28 13:40:00,87.88,88.08,87.81,88.08,14246.0,71.1325,71.2944,71.0758,71.2944,14246.0
2020-04-28 13:45:00,88.09,88.15,88.05,88.11,11212.0,71.3025,71.351,71.2701,71.3186,11212.0
2020-04-28 13:50:00,88.13,88.16,88.04,88.09,12890.0,71.3348,71.3591,71.262,71.3025,12890.0
2020-04-28 13:55:00,88.1,88.1,87.9,87.95,12254.0,71.3106,71.3106,71.1487,71.1891,12254.0
2020-04-28 14:00:00,87.96,88.07,87.92,88.03,47270.0,71.1972,71.2863,71.1649,71.2539,47270.0
2020-04-28 14:05:00,88.07,88.1,87.92,88.1,16934.0,71.2863,71.3106,71.1649,71.3106,16934.0
2020-04-28 14:10:00,88.1,88.19,88.02,88.06,9150.0,71.3106,71.3834,71.2458,71.2782,9150.0
2020-04-28 14:15:00,88.04,88.12,88.03,88.1,14539.0,71.262,71.3267,71.2539,71.3106,14539.0
2020-04-28 14:20:00,88.1,88.14,87.93,88.02,11569.0,71.3106,71.3429,71.1729,71.2458,11569.0
2020-04-28 14:25:00,87.98,88.09,87.97,88.04,13243.0,71.2134,71.3025,71.2053,71.262,13243.0
2020-04-28 14:30:00,88.05,88.18,88.01,88.03,18784.0,71.2701,71.3753,71.2377,71.2539,18784.0
2020-04-28 14:35:00,88.04,88.08,87.96,88.01,15209.0,71.262,71.2944,71.1972,71.2377,15209.0
2020-04-28 14:40:00,88.01,88.18,88.0,88.05,22256.0,71.2377,71.3753,71.2296,71.2701,22256.0
2020-04-28 14:45:00,88.03,88.18,88.02,88.17,19816.0,71.2539,71.3753,71.2458,71.3672,19816.0
2020-04-28 14:50:00,88.12,88.26,87.99,88.02,20120.0,71.3267,71.4401,71.2215,71.2458,20120.0
2020-04-28 14:55:00,88.02,88.06,87.94,88.03,16385.0,71.2458,71.2782,71.181,71.2539,16385.0
2020-04-28 15:00:00,88.03,88.2,87.95,88.11,18825.0,71.2539,71.3915,71.1891,71.3186,18825.0
2020-04-28 15:05:00,88.13,88.2,88.07,88.08,18400.0,71.3348,71.3915,71.2863,71.2944,18400.0
2020-04-28 15:10:00,88.07,88.16,88.03,88.1,14079.0,71.2863,71.3591,71.2539,71.3106,14079.0
2020-04-28 15:15:00,88.05,88.17,88.03,88.14,19083.0,71.2701,71.3672,71.2539,71.3429,19083.0
2020-04-28 15:20:00,88.11,88.26,87.94,88.11,34985.0,71.3186,71.4401,71.181,71.3186,34985.0
2020-04-28 15:25:00,88.15,88.22,88.06,88.07,21613.0,71.351,71.4077,71.2782,71.2863,21613.0
2020-04-28 15:30:00,88.05,88.08,87.95,87.95,14801.0,71.2701,71.2944,71.1891,71.1891,14801.0
2020-04-28 15:35:00,87.95,87.98,87.84,87.96,23826.0,71.1891,71.2134,71.1001,71.1972,23826.0
2020-04-28 15:40:00,87.96,88.01,87.88,87.92,25943.0,71.1972,71.2377,71.1325,71.1649,25943.0
2020-04-28 15:45:00,87.92,87.95,87.57,87.57,32090.0,71.1649,71.1891,70.8816,70.8816,32090.0
2020-04-28 15:50:00,87.58,87.61,87.33,87.44,100711.0,70.8896,70.9139,70.6873,70.7763,100711.0
2020-04-28 15:55:00,87.43,87.69,87.39,87.63,187048.0,70.7682,70.9787,70.7359,70.9301,187048.0
2020-04-29 09:30:00,88.54,88.75,88.2,88.26,54258.0,71.6667,71.8367,71.3915,71.4401,54258.0
2020-04-29 09:35:00,88.26,88.41,88.09,88.23,22606.0,71.4401,71.5615,71.3025,71.4158,22606.0
2020-04-29 09:40:00,88.19,88.27,88.02,88.07,40364.0,71.3834,71.4482,71.2458,71.2863,40364.0
2020-04-29 09:45:00,88.02,88.09,87.83,88.01,29191.0,71.2458,71.3025,71.092,71.2377,29191.0
2020-04-29 09:50:00,88.01,88.14,87.78,87.84,29851.0,71.2377,71.3429,71.0515,71.1001,29851.0
2020-04-29 09:55:00,87.85,87.87,87.68,87.69,27160.0,71.1082,71.1244,70.9706,70.9787,27160.0
2020-04-29 10:00:00,87.69,87.72,87.39,87.4,34646.0,70.9787,71.003,70.7359,70.744,34646.0
2020-04-29 10:05:00,87.44,87.44,86.77,86.87,24846.0,70.7763,70.7763,70.234,70.315,24846.0
2020-04-29 10:10:00,86.85,87.07,86.67,86.67,29158.0,70.2988,70.4768,70.1531,70.1531,29158.0
2020-04-29 10:15:00,86.66,86.69,86.55,86.57,78515.0,70.145,70.1693,70.0559,70.0721,78515.0
2020-04-29 10:20:00,86.62,86.73,86.53,86.7,121179.0,70.1126,70.2016,70.0398,70.1774,121179.0
2020-04-29 10:25:00,86.7,86.7,86.46,86.69,31512.0,70.1774,70.1774,69.9831,70.1693,31512.0
2020-04-29 10:30:00,86.72,86.74,86.54,86.54,28935.0,70.1935,70.2097,70.0478,70.0478,28935.0
2020-04-29 10:35:00,86.6,86.69,86.45,86.58,18114.0,70.0964,70.1693,69.975,70.0802,18114.0
2020-04-29 10:40:00,86.57,86.68,86.46,86.54,24626.0,70.0721,70.1612,69.9831,70.0478,24626.0
2020-04-29 10:45:00,86.57,86.79,86.51,86.72,35356.0,70.0721,70.2502,70.0236,70.1935,35356.0
2020-04-29 10:50:00,86.7,86.91,86.61,86.91,13492.0,70.1774,70.3473,70.1045,70.3473,13492.0
2020-04-29 10:55:00,86.91,87.02,86.87,86.89,26176.0,70.3473,70.4364,70.315,70.3311,26176.0
2020-04-29 11:00:00,86.9,87.17,86.89,87.01,19332.0,70.3392,70.5578,70.3311,70.4283,19332.0
2020-04-29 11:05:00,87.0,87.19,87.0,87.19,18556.0,70.4202,70.574,70.4202,70.574,18556.0
2020-04-29 11:10:00,87.17,87.41,87.17,87.36,25306.0,70.5578,70.752,70.5578,70.7116,25306.0
2020-04-29 11:15:00,87.37,87.47,87.3,87.45,13660.0,70.7197,70.8006,70.663,70.7844,13660.0
2020-04-29 11:20:00,87.47,87.6,87.39,87.56,20283.0,70.8006,70.9058,70.7359,70.8735,20283.0
2020-04-29 11:25:00,87.56,87.57,87.36,87.49,12144.0,70.8735,70.8816,70.7116,70.8168,12144.0
2020-04-29 11:30:00,87.47,87.48,87.1,87.18,27590.0,70.8006,70.8087,70.5011,70.5659,27590.0
2020-04-29 11:35:00,87.15,87.24,87.03,87.24,14583.0,70.5416,70.6144,70.4445,70.6144,14583.0
2020-04-29 11:40:00,87.24,87.39,87.24,87.37,25767.0,70.6144,70.7359,70.6144,70.7197,25767.0
2020-04-29 11:45:00,87.36,87.59,87.35,87.55,9110.0,70.7116,70.8977,70.7035,70.8654,9110.0
2020-04-29 11:50:00,87.55,87.87,87.53,87.86,14365.0,70.8654,71.1244,70.8492,71.1163,14365.0
2020-04-29 11:55:00,87.82,87.89,87.78,87.88,18721.0,71.0839,71.1406,71.0515,71.1325,18721.0
2020-04-29 12:00:00,87.88,88.01,87.85,88.01,20192.0,71.1325,71.2377,71.1082,71.2377,20192.0
2020-04-29 12:05:00,88.01,88.04,87.9,88.02,11900.0,71.2377,71.262,71.1487,71.2458,11900.0
2020-04-29 12:10:00,88.03,88.11,87.99,88.11,24871.0,71.2539,71.3186,71.2215,71.3186,24871.0
2020-04-29 12:15:00,88.12,88.12,87.95,88.03,26499.0,71.3267,71.3267,71.1891,71.2539,26499.0
2020-04-29 12:20:00,88.03,88.04,87.95,88.01,15469.0,71.2539,71.262,71.1891,71.2377,15469.0
2020-04-29 12:25:00,88.0,88.21,87.95,88.13,13146.0,71.2296,71.3996,71.1891,71.3348,13146.0
2020-04-29 12:30:00,88.13,88.17,88.0,88.0,10939.0,71.3348,71.3672,71.2296,71.2296,10939.0
2020-04-29 12:35:00,88.01,88.22,87.97,88.2,8361.0,71.2377,71.4077,71.2053,71.3915,8361.0
2020-04-29 12:40:00,88.22,88.25,88.16,88.25,12086.0,71.4077,71.432,71.3591,71.432,12086.0
2020-04-29 12:45:00,88.26,88.3,88.18,88.25,15212.0,71.4401,71.4724,71.3753,71.432,15212.0
2020-04-29 12:50:00,88.25,88.27,88.09,88.16,12373.0,71.432,71.4482,71.3025,71.3591,12373.0
2020-04-29 12:55:00,88.13,88.19,88.03,88.06,19304.0,71.3348,71.3834,71.2539,71.2782,19304.0
2020-04-29 13:00:00,88.08,88.26,88.08,88.19,10803.0,71.2944,71.4401,71.2944,71.3834,10803.0
2020-04-29 13:05:00,88.23,88.29,88.18,88.28,13812.0,71.4158,71.4643,71.3753,71.4562,13812.0
2020-04-29 13:10:00,88.27,88.28,88.05,88.06,12299.0,71.4482,71.4562,71.2701,71.2782,12299.0
2020-04-29 13:15:00,88.07,88.19,88.03,88.18,10197.0,71.2863,71.3834,71.2539,71.3753,10197.0
2020-04-29 13:20:00,88.16,88.18,88.0,88.0,10040.0,71.3591,71.3753,71.2296,71.2296,10040.0
2020-04-29 13:25:00,88.02,88.11,87.99,88.05,10355.0,71.2458,71.3186,71.2215,71.2701,10355.0
2020-04-29 13:30:00,88.02,88.02,87.82,87.9,17730.0,71.2458,71.2458,71.0839,71.1487,17730.0
2020-04-29 13:35:00,87.9,88.08,87.85,88.02,18031.0,71.1487,71.2944,71.1082,71.2458,18031.0
2020-04-29 13:40:00,88.01,88.02,87.76,87.8,14235.0,71.2377,71.2458,71.0353,71.0677,14235.0
2020-04-29 13:45:00,87.81,87.96,87.81,87.95,16114.0,71.0758,71.1972,71.0758,71.1891,16114.0
2020-04-29 13:50:00,87.95,88.04,87.85,87.9,16757.0,71.1891,71.262,71.1082,71.1487,16757.0
2020-04-29 13:55:00,87.85,87.94,87.81,87.84,11069.0,71.1082,71.181,71.0758,71.1001,11069.0
2020-04-29 14:00:00,87.85,87.88,87.52,87.67,31546.0,71.1082,71.1325,70.8411,70.9625,31546.0
2020-04-29 14:05:00,87.65,87.71,87.5,87.53,21893.0,70.9463,70.9949,70.8249,70.8492,21893.0
2020-04-29 14:10:00,87.54,87.6,87.4,87.49,19649.0,70.8573,70.9058,70.744,70.8168,19649.0
2020-04-29 14:15:00,87.47,87.72,87.4,87.42,15666.0,70.8006,71.003,70.744,70.7601,15666.0
2020-04-29 14:20:00,87.46,87.72,87.41,87.72,21687.0,70.7925,71.003,70.752,71.003,21687.0
2020-04-29 14:25:00,87.73,87.89,87.66,87.72,11857.0,71.0111,71.1406,70.9544,71.003,11857.0
2020-04-29 14:30:00,87.71,87.82,87.62,87.73,22199.0,70.9949,71.0839,70.922,71.0111,22199.0
2020-04-29 14:35:00,87.71,87.89,87.62,87.89,9688.0,70.9949,71.1406,70.922,71.1406,9688.0
2020-04-29 14:40:00,87.83,88.0,87.81,87.91,15681.0,71.092,71.2296,71.0758,71.1568,15681.0
2020-04-29 14:45:00,87.94,87.94,87.58,87.65,17898.0,71.181,71.181,70.8896,70.9463,17898.0
2020-04-29 14:50:00,87.7,87.7,87.48,87.5,9712.0,70.9868,70.9868,70.8087,70.8249,9712.0
2020-04-29 14:55:00,87.55,87.77,87.51,87.75,10587.0,70.8654,71.0434,70.833,71.0273,10587.0
2020-04-29 15:00:00,87.71,87.87,87.65,87.87,12474.0,70.9949,71.1244,70.9463,71.1244,12474.0
2020-04-29 15:05:00,87.87,88.01,87.82,87.92,15735.0,71.1244,71.2377,71.0839,71.1649,15735.0
2020-04-29 15:10:00,87.97,87.97,87.83,87.92,19359.0,71.2053,71.2053,71.092,71.1649,19359.0
2020-04-29 15:15:00,87.95,87.95,87.75,87.89,27186.0,71.1891,71.1891,71.0273,71.1406,27186.0
2020-04-29 15:20:00,87.92,87.95,87.79,87.93,16160.0,71.1649,71.1891,71.0596,71.1729,16160.0
2020-04-29 15:25:00,87.92,88.0,87.72,87.87,25315.0,71.1649,71.2296,71.003,71.1244,25315.0
2020-04-29 15:30:00,87.85,87.91,87.64,87.8,28943.0,71.1082,71.1568,70.9382,71.0677,28943.0
2020-04-29 15:35:00,87.81,87.86,87.64,87.71,43751.0,71.0758,71.1163,70.9382,70.9949,43751.0
2020-04-29 15:40:00,87.69,87.75,87.59,87.59,29544.0,70.9787,71.0273,70.8977,70.8977,29544.0
2020-04-29 15:45:00,87.6,87.61,87.29,87.33,39441.0,70.9058,70.9139,70.6549,70.6873,39441.0
2020-04-29 15:50:00,87.31,87.33,86.76,86.8,111330.0,70.6711,70.6873,70.2259,70.2583,111330.0
2020-04-29 15:55:00,86.8,86.88,86.56,86.65,146201.0,70.2583,70.3231,70.064,70.1369,146201.0
2020-04-30 09:30:00,86.0,86.41,85.35,85.39,121420.0,69.6108,69.9426,69.0846,69.117,121420.0
2020-04-30 09:35:00,85.44,85.69,85.25,85.42,28372.0,69.1575,69.3598,69.0037,69.1413,28372.0
2020-04-30 09:40:00,85.43,85.53,85.12,85.12,23174.0,69.1494,69.2303,68.8985,68.8985,23174.0
2020-04-30 09:45:00,85.13,85.23,85.02,85.16,39434.0,68.9066,68.9875,68.8175,68.9308,39434.0
2020-04-30 09:50:00,85.13,85.21,84.75,84.93,24995.0,68.9066,68.9713,68.599,68.7447,24995.0
2020-04-30 09:55:00,84.94,85.21,84.91,85.16,20593.0,68.7528,68.9713,68.7285,68.9308,20593.0
2020-04-30 10:00:00,85.14,85.58,85.06,85.06,30270.0,68.9146,69.2708,68.8499,68.8499,30270.0
2020-04-30 10:05:00,85.05,85.2,84.93,85.05,31986.0,68.8418,68.9632,68.7447,68.8418,31986.0
2020-04-30 10:10:00,85.0,85.21,84.82,85.06,21136.0,68.8013,68.9713,68.6556,68.8499,21136.0
2020-04-30 10:15:00,85.06,85.14,84.8,85.11,16543.0,68.8499,68.9146,68.6394,68.8904,16543.0
2020-04-30 10:20:00,85.12,85.22,84.91,84.97,17468.0,68.8985,68.9794,68.7285,68.777,17468.0
2020-04-30 10:25:00,85.0,85.44,84.99,85.32,18522.0,68.8013,69.1575,68.7932,69.0603,18522.0
2020-04-30 10:30:00,85.38,85.61,85.38,85.51,10789.0,69.1089,69.2951,69.1089,69.2141,10789.0
2020-04-30 10:35:00,85.5,85.65,85.35,85.6,17381.0,69.206,69.3275,69.0846,69.287,17381.0
2020-04-30 10:40:00,85.59,85.67,85.24,85.29,21298.0,69.2789,69.3436,68.9956,69.0361,21298.0
2020-04-30 10:45:00,85.31,85.34,85.16,85.18,16542.0,69.0522,69.0765,68.9308,68.947,16542.0
2020-04-30 10:50:00,85.18,85.47,85.18,85.43,17984.0,68.947,69.1818,68.947,69.1494,17984.0
2020-04-30 10:55:00,85.4,85.41,85.03,85.08,15487.0,69.1251,69.1332,68.8256,68.8661,15487.0
2020-04-30 11:00:00,85.08,85.28,85.06,85.13,15546.0,68.8661,69.028,68.8499,68.9066,15546.0
2020-04-30 11:05:00,85.11,85.13,84.85,84.89,29831.0,68.8904,68.9066,68.6799,68.7123,29831.0
2020-04-30 11:10:00,84.91,85.0,84.83,84.89,33959.0,68.7285,68.8013,68.6637,68.7123,33959.0
2020-04-30 11:15:00,84.95,85.0,84.76,84.77,20632.0,68.7609,68.8013,68.6071,68.6152,20632.0
2020-04-30 11:20:00,84.75,84.79,84.64,84.7,18813.0,68.599,68.6313,68.5099,68.5585,18813.0
2020-04-30 11:25:00,84.66,84.71,84.53,84.57,13701.0,68.5261,68.5666,68.4209,68.4533,13701.0
2020-04-30 11:30:00,84.53,84.59,84.46,84.52,26295.0,68.4209,68.4695,68.3642,68.4128,26295.0
2020-04-30 11:35:00,84.5,84.73,84.5,84.64,13568.0,68.3966,68.5828,68.3966,68.5099,13568.0
2020-04-30 11:40:00,84.63,84.64,84.49,84.56,22728.0,68.5018,68.5099,68.3885,68.4452,22728.0
2020-04-30 11:45:00,84.53,84.55,84.26,84.28,26653.0,68.4209,68.4371,68.2024,68.2185,26653.0
2020-04-30 11:50:00,84.29,84.38,84.28,84.31,20820.0,68.2266,68.2995,68.2185,68.2428,20820.0
2020-04-30 11:55:00,84.28,84.45,84.21,84.28,31657.0,68.2185,68.3561,68.1619,68.2185,31657.0
2020-04-30 12:00:00,84.28,84.34,84.2,84.34,84108.0,68.2185,68.2671,68.1538,68.2671,84108.0
2020-04-30 12:05:00,84.35,84.45,84.28,84.37,20992.0,68.2752,68.3561,68.2185,68.2914,20992.0
2020-04-30 12:10:00,84.42,84.5,84.28,84.34,44888.0,68.3319,68.3966,68.2185,68.2671,44888.0
2020-04-30 12:15:00,84.36,84.39,84.28,84.31,19700.0,68.2833,68.3076,68.2185,68.2428,19700.0
2020-04-30 12:20:00,84.34,84.37,84.18,84.3,37055.0,68.2671,68.2914,68.1376,68.2347,37055.0
2020-04-30 12:25:00,84.28,84.45,84.25,84.42,17574.0,68.2185,68.3561,68.1943,68.3319,17574.0
2020-04-30 12:30:00,84.39,84.4,84.22,84.37,17729.0,68.3076,68.3157,68.17,68.2914,17729.0
2020-04-30 12:35:00,84.34,84.55,84.34,84.51,16249.0,68.2671,68.4371,68.2671,68.4047,16249.0
2020-04-30 12:40:00,84.52,84.67,84.48,84.57,20074.0,68.4128,68.5342,68.3804,68.4533,20074.0
2020-04-30 12:45:00,84.58,84.73,84.53,84.73,8548.0,68.4614,68.5828,68.4209,68.5828,8548.0
2020-04-30 12:50:00,84.71,84.92,84.71,84.88,39173.0,68.5666,68.7366,68.5666,68.7042,39173.0
2020-04-30 12:55:00,84.84,84.9,84.76,84.79,9557.0,68.6718,68.7204,68.6071,68.6313,9557.0
2020-04-30 13:00:00,84.79,84.81,84.68,84.7,13536.0,68.6313,68.6475,68.5423,68.5585,13536.0
2020-04-30 13:05:00,84.72,84.86,84.65,84.77,9029.0,68.5747,68.688,68.518,68.6152,9029.0
2020-04-30 13:10:00,84.79,85.0,84.78,84.99,11771.0,68.6313,68.8013,68.6233,68.7932,11771.0
2020-04-30 13:15:00,84.98,85.04,84.97,84.99,14799.0,68.7851,68.8337,68.777,68.7932,14799.0
2020-04-30 13:20:00,85.01,85.07,85.0,85.02,12991.0,68.8094,68.858,68.8013,68.8175,12991.0
2020-04-30 13:25:00,85.01,85.02,84.77,84.77,15487.0,68.8094,68.8175,68.6152,68.6152,15487.0
2020-04-30 13:30:00,84.78,84.84,84.7,84.77,9694.0,68.6233,68.6718,68.5585,68.6152,9694.0
2020-04-30 13:35:00,84.81,84.92,84.75,84.78,8534.0,68.6475,68.7366,68.599,68.6233,8534.0
2020-04-30 13:40:00,84.77,84.77,84.57,84.69,10594.0,68.6152,68.6152,68.4533,68.5504,10594.0
2020-04-30 13:45:00,84.69,84.69,84.52,84.58,13400.0,68.5504,68.5504,68.4128,68.4614,13400.0
2020-04-30 13:50:00,84.59,84.64,84.5,84.61,7047.0,68.4695,68.5099,68.3966,68.4856,7047.0
2020-04-30 13:55:00,84.63,84.72,84.6,84.72,8988.0,68.5018,68.5747,68.4776,68.5747,8988.0
2020-04-30 14:00:00,84.71,84.75,84.58,84.63,19299.0,68.5666,68.599,68.4614,68.5018,19299.0
2020-04-30 14:05:00,84.62,84.71,84.56,84.67,8870.0,68.4937,68.5666,68.4452,68.5342,8870.0
2020-04-30 14:10:00,84.67,84.7,84.57,84.62,14720.0,68.5342,68.5585,68.4533,68.4937,14720.0
2020-04-30 14:15:00,84.62,84.62,84.49,84.5,11168.0,68.4937,68.4937,68.3885,68.3966,11168.0
2020-04-30 14:20:00,84.49,84.62,84.48,84.51,11117.0,68.3885,68.4937,68.3804,68.4047,11117.0
2020-04-30 14:25:00,84.52,84.57,84.4,84.4,11779.0,68.4128,68.4533,68.3157,68.3157,11779.0
2020-04-30 14:30:00,84.45,84.72,84.43,84.65,10343.0,68.3561,68.5747,68.34,68.518,10343.0
2020-04-30 14:35:00,84.61,84.64,84.49,84.55,13070.0,68.4856,68.5099,68.3885,68.4371,13070.0
2020-04-30 14:40:00,84.56,84.56,84.44,84.49,11748.0,68.4452,68.4452,68.348,68.3885,11748.0
2020-04-30 14:45:00,84.48,84.56,84.42,84.53,8573.0,68.3804,68.4452,68.3319,68.4209,8573.0
2020-04-30 14:50:00,84.56,84.6,84.5,84.54,9387.0,68.4452,68.4776,68.3966,68.429,9387.0
2020-04-30 14:55:00,84.54,84.55,84.41,84.5,11384.0,68.429,68.4371,68.3238,68.3966,11384.0
2020-04-30 15:00:00,84.53,84.65,84.48,84.55,35355.0,68.4209,68.518,68.3804,68.4371,35355.0
2020-04-30 15:05:00,84.55,84.81,84.55,84.7,19719.0,68.4371,68.6475,68.4371,68.5585,19719.0
2020-04-30 15:10:00,84.69,84.9,84.66,84.85,19830.0,68.5504,68.7204,68.5261,68.6799,19830.0
2020-04-30 15:15:00,84.86,85.12,84.85,85.08,23850.0,68.688,68.8985,68.6799,68.8661,23850.0
2020-04-30 15:20:00,85.07,85.14,84.98,85.09,12203.0,68.858,68.9146,68.7851,68.8742,12203.0
2020-04-30 15:25:00,85.11,85.14,84.88,84.91,14403.0,68.8904,68.9146,68.7042,68.7285,14403.0
2020-04-30 15:30:00,84.9,85.0,84.85,84.96,55094.0,68.7204,68.8013,68.6799,68.7689,55094.0
2020-04-30 15:35:00,84.96,84.99,84.79,84.79,15271.0,68.7689,68.7932,68.6313,68.6313,15271.0
2020-04-30 15:40:00,84.8,84.92,84.67,84.9,26812.0,68.6394,68.7366,68.5342,68.7204,26812.0
2020-04-30 15:45:00,84.9,84.98,84.73,84.78,35877.0,68.7204,68.7851,68.5828,68.6233,35877.0
2020-04-30 15:50:00,84.7,84.9,84.55,84.84,145277.0,68.5585,68.7204,68.4371,68.6718,145277.0
2020-04-30 15:55:00,84.82,84.98,84.59,84.64,266361.0,68.6556,68.7851,68.4695,68.5099,266361.0
2020-05-01 09:30:00,83.86,83.95,82.85,83.01,126095.0,67.8786,67.9514,67.0611,67.1906,126095.0
2020-05-01 09:35:00,83.0,83.09,82.6,82.6,28221.0,67.1825,67.2553,66.8587,66.8587,28221.0
2020-05-01 09:40:00,82.61,83.16,82.6,83.16,26370.0,66.8668,67.312,66.8587,67.312,26370.0
2020-05-01 09:45:00,83.08,83.2,82.8,82.87,22544.0,67.2472,67.3444,67.0206,67.0772,22544.0
2020-05-01 09:50:00,82.84,83.12,82.71,83.07,26856.0,67.053,67.2796,66.9477,67.2391,26856.0
2020-05-01 09:55:00,83.13,83.21,83.0,83.16,10990.0,67.2877,67.3525,67.1825,67.312,10990.0
2020-05-01 10:00:00,83.19,83.27,82.93,82.95,40984.0,67.3363,67.401,67.1258,67.142,40984.0
2020-05-01 10:05:00,82.9,83.1,82.85,83.01,15093.0,67.1015,67.2634,67.0611,67.1906,15093.0
2020-05-01 10:10:00,83.01,83.03,82.79,83.02,51330.0,67.1906,67.2068,67.0125,67.1987,51330.0
2020-05-01 10:15:00,83.05,83.15,82.9,82.97,38130.0,67.2229,67.3039,67.1015,67.1582,38130.0
2020-05-01 10:20:00,82.98,83.13,82.96,83.03,31140.0,67.1663,67.2877,67.1501,67.2068,31140.0
2020-05-01 10:25:00,83.03,83.4,83.02,83.4,18902.0,67.2068,67.5062,67.1987,67.5062,18902.0
2020-05-01 10:30:00,83.47,83.53,83.33,83.35,29038.0,67.5629,67.6115,67.4496,67.4658,29038.0
2020-05-01 10:35:00,83.36,83.79,83.35,83.7,33621.0,67.4739,67.8219,67.4658,67.7491,33621.0
2020-05-01 10:40:00,83.71,83.82,83.62,83.74,25713.0,67.7572,67.8462,67.6843,67.7814,25713.0
2020-05-01 10:45:00,83.72,83.82,83.69,83.77,10874.0,67.7653,67.8462,67.741,67.8057,10874.0
2020-05-01 10:50:00,83.77,83.89,83.75,83.83,31169.0,67.8057,67.9029,67.7895,67.8543,31169.0
2020-05-01 10:55:00,83.85,83.92,83.52,83.52,28400.0,67.8705,67.9271,67.6034,67.6034,28400.0
2020-05-01 11:00:00,83.56,83.67,83.51,83.54,11554.0,67.6358,67.7248,67.5953,67.6196,11554.0
2020-05-01 11:05:00,83.57,83.57,83.32,83.33,16020.0,67.6438,67.6438,67.4415,67.4496,16020.0
2020-05-01 11:10:00,83.32,83.41,83.28,83.35,10151.0,67.4415,67.5143,67.4091,67.4658,10151.0
2020-05-01 11:15:00,83.33,83.33,83.22,83.23,21109.0,67.4496,67.4496,67.3605,67.3686,21109.0
2020-05-01 11:20:00,83.24,83.28,83.02,83.1,26121.0,67.3767,67.4091,67.1987,67.2634,26121.0
2020-05-01 11:25:00,83.1,83.11,82.88,82.88,29167.0,67.2634,67.2715,67.0853,67.0853,29167.0
2020-05-01 11:30:00,82.86,82.86,82.45,82.58,50657.0,67.0692,67.0692,66.7373,66.8425,50657.0
2020-05-01 11:35:00,82.57,82.79,82.48,82.77,15213.0,66.8344,67.0125,66.7616,66.9963,15213.0
2020-05-01 11:40:00,82.75,82.78,82.63,82.65,13359.0,66.9801,67.0044,66.883,66.8992,13359.0
2020-05-01 11:45:00,82.65,82.67,82.54,82.58,12121.0,66.8992,66.9154,66.8101,66.8425,12121.0
2020-05-01 11:50:00,82.58,82.58,82.46,82.51,27943.0,66.8425,66.8425,66.7454,66.7859,27943.0
2020-05-01 11:55:00,82.58,82.66,82.49,82.64,8105.0,66.8425,66.9073,66.7697,66.8911,8105.0
2020-05-01 12:00:00,82.61,82.64,82.5,82.54,12262.0,66.8668,66.8911,66.7778,66.8101,12262.0
2020-05-01 12:05:00,82.55,82.71,82.55,82.71,8547.0,66.8182,66.9477,66.8182,66.9477,8547.0
2020-05-01 12:10:00,82.73,82.88,82.73,82.84,9811.0,66.9639,67.0853,66.9639,67.053,9811.0
2020-05-01 12:15:00,82.82,82.82,82.55,82.59,12969.0,67.0368,67.0368,66.8182,66.8506,12969.0
2020-05-01 12:20:00,82.63,82.75,82.58,82.58,15935.0,66.883,66.9801,66.8425,66.8425,15935.0
2020-05-01 12:25:00,82.59,82.63,82.5,82.58,23357.0,66.8506,66.883,66.7778,66.8425,23357.0
2020-05-01 12:30:00,82.59,82.59,82.47,82.54,23520.0,66.8506,66.8506,66.7535,66.8101,23520.0
2020-05-01 12:35:00,82.55,82.55,82.48,82.5,17619.0,66.8182,66.8182,66.7616,66.7778,17619.0
2020-05-01 12:40:00,82.5,82.63,82.47,82.51,18424.0,66.7778,66.883,66.7535,66.7859,18424.0
2020-05-01 12:45:00,82.52,82.67,82.52,82.66,14179.0,66.7939,66.9154,66.7939,66.9073,14179.0
2020-05-01 12:50:00,82.71,82.73,82.63,82.65,13158.0,66.9477,66.9639,66.883,66.8992,13158.0
2020-05-01 12:55:00,82.67,82.7,82.6,82.65,12048.0,66.9154,66.9396,66.8587,66.8992,12048.0
2020-05-01 13:00:00,82.68,82.78,82.64,82.78,21315.0,66.9235,67.0044,66.8911,67.0044,21315.0
2020-05-01 13:05:00,82.78,82.78,82.5,82.52,16496.0,67.0044,67.0044,66.7778,66.7939,16496.0
2020-05-01 13:10:00,82.51,82.56,82.47,82.53,42173.0,66.7859,66.8263,66.7535,66.802,42173.0
2020-05-01 13:15:00,82.51,82.58,82.25,82.25,23522.0,66.7859,66.8425,66.5754,66.5754,23522.0
2020-05-01 13:20:00,82.25,82.25,82.09,82.1,21201.0,66.5754,66.5754,66.4459,66.454,21201.0
2020-05-01 13:25:00,82.14,82.35,82.13,82.35,10320.0,66.4864,66.6563,66.4783,66.6563,10320.0
2020-05-01 13:30:00,82.3,82.44,82.22,82.28,14300.0,66.6159,66.7292,66.5511,66.5997,14300.0
2020-05-01 13:35:00,82.26,82.28,82.14,82.17,14497.0,66.5835,66.5997,66.4864,66.5106,14497.0
2020-05-01 13:40:00,82.17,82.28,82.17,82.25,13626.0,66.5106,66.5997,66.5106,66.5754,13626.0
2020-05-01 13:45:00,82.25,82.34,82.24,82.32,37939.0,66.5754,66.6482,66.5673,66.6321,37939.0
2020-05-01 13:50:00,82.31,82.37,82.26,82.31,26809.0,66.624,66.6725,66.5835,66.624,26809.0
2020-05-01 13:55:00,82.29,82.43,82.29,82.35,13466.0,66.6078,66.7211,66.6078,66.6563,13466.0
2020-05-01 14:00:00,82.31,82.49,82.27,82.42,31530.0,66.624,66.7697,66.5916,66.713,31530.0
2020-05-01 14:05:00,82.43,82.47,82.3,82.32,10243.0,66.7211,66.7535,66.6159,66.6321,10243.0
2020-05-01 14:10:00,82.36,82.41,82.28,82.3,9455.0,66.6644,66.7049,66.5997,66.6159,9455.0
2020-05-01 14:15:00,82.3,82.52,82.3,82.51,12541.0,66.6159,66.7939,66.6159,66.7859,12541.0
2020-05-01 14:20:00,82.52,82.57,82.48,82.54,17757.0,66.7939,66.8344,66.7616,66.8101,17757.0
2020-05-01 14:25:00,82.53,82.67,82.52,82.56,29803.0,66.802,66.9154,66.7939,66.8263,29803.0
2020-05-01 14:30:00,82.57,82.62,82.5,82.61,17683.0,66.8344,66.8749,66.7778,66.8668,17683.0
2020-05-01 14:35:00,82.6,82.64,82.57,82.6,26863.0,66.8587,66.8911,66.8344,66.8587,26863.0
2020-05-01 14:40:00,82.59,82.62,82.55,82.57,33526.0,66.8506,66.8749,66.8182,66.8344,33526.0
2020-05-01 14:45:00,82.57,82.64,82.54,82.6,30257.0,66.8344,66.8911,66.8101,66.8587,30257.0
2020-05-01 14:50:00,82.58,82.59,82.41,82.51,28576.0,66.8425,66.8506,66.7049,66.7859,28576.0
2020-05-01 14:55:00,82.51,82.65,82.47,82.58,22187.0,66.7859,66.8992,66.7535,66.8425,22187.0
2020-05-01 15:00:00,82.56,82.64,82.42,82.42,24029.0,66.8263,66.8911,66.713,66.713,24029.0
2020-05-01 15:05:00,82.44,82.47,82.31,82.39,16293.0,66.7292,66.7535,66.624,66.6887,16293.0
2020-05-01 15:10:00,82.4,82.63,82.37,82.55,12189.0,66.6968,66.883,66.6725,66.8182,12189.0
2020-05-01 15:15:00,82.53,82.61,82.49,82.59,21833.0,66.802,66.8668,66.7697,66.8506,21833.0
2020-05-01 15:20:00,82.59,82.67,82.57,82.57,14415.0,66.8506,66.9154,66.8344,66.8344,14415.0
2020-05-01 15:25:00,82.56,82.56,82.44,82.45,15952.0,66.8263,66.8263,66.7292,66.7373,15952.0
2020-05-01 15:30:00,82.47,82.55,82.38,82.38,34787.0,66.7535,66.8182,66.6806,66.6806,34787.0
2020-05-01 15:35:00,82.4,82.7,82.37,82.69,45138.0,66.6968,66.9396,66.6725,66.9315,45138.0
2020-05-01 15:40:00,82.67,82.84,82.56,82.58,48932.0,66.9154,67.053,66.8263,66.8425,48932.0
2020-05-01 15:45:00,82.57,82.7,82.43,82.66,46172.0,66.8344,66.9396,66.7211,66.9073,46172.0
2020-05-01 15:50:00,82.62,82.62,82.13,82.21,133526.0,66.8749,66.8749,66.4783,66.543,133526.0
2020-05-01 15:55:00,82.21,82.68,82.21,82.65,165637.0,66.543,66.9235,66.543,66.8992,165637.0
2020-05-04 09:30:00,82.73,82.95,81.88,82.06,79892.0,66.9639,67.142,66.2759,66.4216,79892.0
2020-05-04 09:35:00,82.06,82.33,81.78,82.23,27009.0,66.4216,66.6402,66.195,66.5592,27009.0
2020-05-04 09:40:00,82.23,82.31,81.97,82.11,20687.0,66.5592,66.624,66.3488,66.4621,20687.0
2020-05-04 09:45:00,82.0,82.18,81.91,82.0,19174.0,66.373,66.5187,66.3002,66.373,19174.0
2020-05-04 09:50:00,82.0,82.2,81.89,82.13,32390.0,66.373,66.5349,66.284,66.4783,32390.0
2020-05-04 09:55:00,82.18,82.29,81.99,81.99,15306.0,66.5187,66.6078,66.365,66.365,15306.0
2020-05-04 10:00:00,82.04,82.22,81.97,82.01,15889.0,66.4054,66.5511,66.3488,66.3811,15889.0
2020-05-04 10:05:00,82.01,82.05,81.52,81.63,41496.0,66.3811,66.4135,65.9845,66.0736,41496.0
2020-05-04 10:10:00,81.67,81.84,81.54,81.84,29920.0,66.1059,66.2435,66.0007,66.2435,29920.0
2020-05-04 10:15:00,81.84,82.0,81.77,81.92,345675.0,66.2435,66.373,66.1869,66.3083,345675.0
2020-05-04 10:20:00,81.83,82.1,81.66,81.66,30593.0,66.2354,66.454,66.0978,66.0978,30593.0
2020-05-04 10:25:00,81.69,81.93,81.66,81.93,16238.0,66.1221,66.3164,66.0978,66.3164,16238.0
2020-05-04 10:30:00,81.86,82.03,81.79,81.86,16842.0,66.2597,66.3973,66.2031,66.2597,16842.0
2020-05-04 10:35:00,81.88,81.96,81.78,81.91,11483.0,66.2759,66.3407,66.195,66.3002,11483.0
2020-05-04 10:40:00,81.91,82.01,81.75,81.79,15656.0,66.3002,66.3811,66.1707,66.2031,15656.0
2020-05-04 10:45:00,81.78,81.8,81.67,81.68,17350.0,66.195,66.2112,66.1059,66.114,17350.0
2020-05-04 10:50:00,81.67,81.72,81.56,81.65,25522.0,66.1059,66.1464,66.0169,66.0897,25522.0
2020-05-04 10:55:00,81.66,81.69,81.42,81.43,19166.0,66.0978,66.1221,65.9036,65.9117,19166.0
2020-05-04 11:00:00,81.41,81.52,81.28,81.51,29365.0,65.8955,65.9845,65.7903,65.9764,29365.0
2020-05-04 11:05:00,81.46,81.8,81.45,81.75,27724.0,65.936,66.2112,65.9279,66.1707,27724.0
2020-05-04 11:10:00,81.74,81.81,81.51,81.56,27702.0,66.1626,66.2193,65.9764,66.0169,27702.0
2020-05-04 11:15:00,81.59,81.83,81.55,81.79,9613.0,66.0412,66.2354,66.0088,66.2031,9613.0
2020-05-04 11:20:00,81.78,82.04,81.71,81.98,20962.0,66.195,66.4054,66.1383,66.3569,20962.0
2020-05-04 11:25:00,81.96,81.96,81.5,81.5,37774.0,66.3407,66.3407,65.9683,65.9683,37774.0
2020-05-04 11:30:00,81.5,81.67,81.48,81.6,26534.0,65.9683,66.1059,65.9521,66.0493,26534.0
2020-05-04 11:35:00,81.61,81.72,81.56,81.65,14576.0,66.0574,66.1464,66.0169,66.0897,14576.0
2020-05-04 11:40:00,81.65,81.7,81.57,81.64,11529.0,66.0897,66.1302,66.025,66.0817,11529.0
2020-05-04 11:45:00,81.64,81.77,81.63,81.7,10738.0,66.0817,66.1869,66.0736,66.1302,10738.0
2020-05-04 11:50:00,81.72,81.79,81.65,81.79,7650.0,66.1464,66.2031,66.0897,66.2031,7650.0
2020-05-04 11:55:00,81.77,81.8,81.66,81.69,15601.0,66.1869,66.2112,66.0978,66.1221,15601.0
2020-05-04 12:00:00,81.7,81.77,81.64,81.72,8707.0,66.1302,66.1869,66.0817,66.1464,8707.0
2020-05-04 12:05:00,81.72,81.84,81.69,81.82,9471.0,66.1464,66.2435,66.1221,66.2273,9471.0
2020-05-04 12:10:00,81.83,81.99,81.76,81.8,17316.0,66.2354,66.365,66.1788,66.2112,17316.0
2020-05-04 12:15:00,81.76,81.86,81.69,81.84,11533.0,66.1788,66.2597,66.1221,66.2435,11533.0
2020-05-04 12:20:00,81.84,81.9,81.78,81.83,15939.0,66.2435,66.2921,66.195,66.2354,15939.0
2020-05-04 12:25:00,81.83,82.02,81.8,81.82,11118.0,66.2354,66.3892,66.2112,66.2273,11118.0
2020-05-04 12:30:00,81.8,81.94,81.74,81.88,26073.0,66.2112,66.3245,66.1626,66.2759,26073.0
2020-05-04 12:35:00,81.88,81.92,81.7,81.71,11995.0,66.2759,66.3083,66.1302,66.1383,11995.0
2020-05-04 12:40:00,81.72,81.76,81.69,81.75,12411.0,66.1464,66.1788,66.1221,66.1707,12411.0
2020-05-04 12:45:00,81.74,81.81,81.74,81.8,14944.0,66.1626,66.2193,66.1626,66.2112,14944.0
2020-05-04 12:50:00,81.79,81.86,81.77,81.79,18973.0,66.2031,66.2597,66.1869,66.2031,18973.0
2020-05-04 12:55:00,81.8,81.85,81.76,81.81,19954.0,66.2112,66.2516,66.1788,66.2193,19954.0
2020-05-04 13:00:00,81.81,81.96,81.77,81.96,14226.0,66.2193,66.3407,66.1869,66.3407,14226.0
2020-05-04 13:05:00,81.94,81.97,81.84,81.88,6851.0,66.3245,66.3488,66.2435,66.2759,6851.0
2020-05-04 13:10:00,81.89,81.89,81.78,81.82,20694.0,66.284,66.284,66.195,66.2273,20694.0
2020-05-04 13:15:00,81.83,81.89,81.61,81.73,24114.0,66.2354,66.284,66.0574,66.1545,24114.0
2020-05-04 13:20:00,81.73,81.87,81.73,81.85,12161.0,66.1545,66.2678,66.1545,66.2516,12161.0
2020-05-04 13:25:00,81.85,81.93,81.79,81.88,11351.0,66.2516,66.3164,66.2031,66.2759,11351.0
2020-05-04 13:30:00,81.88,82.02,81.88,81.91,27816.0,66.2759,66.3892,66.2759,66.3002,27816.0
2020-05-04 13:35:00,81.93,82.22,81.92,82.18,12291.0,66.3164,66.5511,66.3083,66.5187,12291.0
2020-05-04 13:40:00,82.18,82.19,82.06,82.19,11267.0,66.5187,66.5268,66.4216,66.5268,11267.0
2020-05-04 13:45:00,82.18,82.47,82.17,82.34,24253.0,66.5187,66.7535,66.5106,66.6482,24253.0
2020-05-04 13:50:00,82.34,82.39,82.2,82.22,9700.0,66.6482,66.6887,66.5349,66.5511,9700.0
2020-05-04 13:55:00,82.23,82.44,82.22,82.35,10365.0,66.5592,66.7292,66.5511,66.6563,10365.0
2020-05-04 14:00:00,82.39,82.43,82.35,82.37,12320.0,66.6887,66.7211,66.6563,66.6725,12320.0
2020-05-04 14:05:00,82.4,82.43,82.19,82.26,26242.0,66.6968,66.7211,66.5268,66.5835,26242.0
2020-05-04 14:10:00,82.25,82.34,82.23,82.33,10840.0,66.5754,66.6482,66.5592,66.6402,10840.0
2020-05-04 14:15:00,82.34,82.37,82.23,82.29,10454.0,66.6482,66.6725,66.5592,66.6078,10454.0
2020-05-04 14:20:00,82.28,82.28,82.18,82.2,12352.0,66.5997,66.5997,66.5187,66.5349,12352.0
2020-05-04 14:25:00,82.22,82.27,82.17,82.25,13382.0,66.5511,66.5916,66.5106,66.5754,13382.0
2020-05-04 14:30:00,82.25,82.42,82.23,82.27,12855.0,66.5754,66.713,66.5592,66.5916,12855.0
2020-05-04 14:35:00,82.27,82.27,82.15,82.25,20934.0,66.5916,66.5916,66.4945,66.5754,20934.0
2020-05-04 14:40:00,82.25,82.3,82.22,82.23,29510.0,66.5754,66.6159,66.5511,66.5592,29510.0
2020-05-04 14:45:00,82.25,82.4,82.23,82.37,15956.0,66.5754,66.6968,66.5592,66.6725,15956.0
2020-05-04 14:50:00,82.39,82.51,82.35,82.38,11819.0,66.6887,66.7859,66.6563,66.6806,11819.0
2020-05-04 14:55:00,82.38,82.51,82.38,82.5,14259.0,66.6806,66.7859,66.6806,66.7778,14259.0
2020-05-04 15:00:00,82.5,82.57,82.45,82.46,14216.0,66.7778,66.8344,66.7373,66.7454,14216.0
2020-05-04 15:05:00,82.46,82.47,82.38,82.42,19393.0,66.7454,66.7535,66.6806,66.713,19393.0
2020-05-04 15:10:00,82.42,82.57,82.41,82.52,17918.0,66.713,66.8344,66.7049,66.7939,17918.0
2020-05-04 15:15:00,82.54,82.7,82.49,82.7,15849.0,66.8101,66.9396,66.7697,66.9396,15849.0
2020-05-04 15:20:00,82.68,82.72,82.6,82.61,14607.0,66.9235,66.9558,66.8587,66.8668,14607.0
2020-05-04 15:25:00,82.61,82.8,82.54,82.75,36660.0,66.8668,67.0206,66.8101,66.9801,36660.0
2020-05-04 15:30:00,82.75,82.89,82.72,82.89,30943.0,66.9801,67.0934,66.9558,67.0934,30943.0
2020-05-04 15:35:00,82.87,82.89,82.8,82.81,20832.0,67.0772,67.0934,67.0206,67.0287,20832.0
2020-05-04 15:40:00,82.83,82.93,82.78,82.85,25050.0,67.0449,67.1258,67.0044,67.0611,25050.0
2020-05-04 15:45:00,82.83,82.87,82.75,82.81,35480.0,67.0449,67.0772,66.9801,67.0287,35480.0
2020-05-04 15:50:00,82.8,82.8,82.47,82.65,159740.0,67.0206,67.0206,66.7535,66.8992,159740.0
2020-05-04 15:55:00,82.64,82.68,82.52,82.68,172911.0,66.8911,66.9235,66.7939,66.9235,172911.0
2020-05-05 09:30:00,82.83,83.22,82.81,82.96,60600.0,67.0449,67.3605,67.0287,67.1501,60600.0
2020-05-05 09:35:00,82.95,83.29,82.93,83.02,39724.0,67.142,67.4172,67.1258,67.1987,39724.0
2020-05-05 09:40:00,82.94,83.34,82.87,82.98,39099.0,67.1339,67.4577,67.0772,67.1663,39099.0
2020-05-05 09:45:00,83.01,83.42,82.99,83.32,27504.0,67.1906,67.5224,67.1744,67.4415,27504.0
2020-05-05 09:50:00,83.36,83.53,83.31,83.51,25774.0,67.4739,67.6115,67.4334,67.5953,25774.0
2020-05-05 09:55:00,83.55,83.63,83.44,83.55,13395.0,67.6277,67.6924,67.5386,67.6277,13395.0
2020-05-05 10:00:00,83.57,83.58,83.15,83.2,22056.0,67.6438,67.6519,67.3039,67.3444,22056.0
2020-05-05 10:05:00,83.18,83.4,83.15,83.18,18794.0,67.3282,67.5062,67.3039,67.3282,18794.0
2020-05-05 10:10:00,83.18,83.18,82.86,82.91,23498.0,67.3282,67.3282,67.0692,67.1096,23498.0
2020-05-05 10:15:00,82.92,83.25,82.9,83.04,15290.0,67.1177,67.3848,67.1015,67.2148,15290.0
2020-05-05 10:20:00,83.08,83.18,83.02,83.09,21764.0,67.2472,67.3282,67.1987,67.2553,21764.0
2020-05-05 10:25:00,83.06,83.31,83.01,83.31,33255.0,67.231,67.4334,67.1906,67.4334,33255.0
2020-05-05 10:30:00,83.27,83.31,83.1,83.24,20201.0,67.401,67.4334,67.2634,67.3767,20201.0
2020-05-05 10:35:00,83.22,83.32,83.15,83.25,21077.0,67.3605,67.4415,67.3039,67.3848,21077.0
2020-05-05 10:40:00,83.26,83.54,83.23,83.53,26744.0,67.3929,67.6196,67.3686,67.6115,26744.0
2020-05-05 10:45:00,83.51,83.67,83.42,83.52,30178.0,67.5953,67.7248,67.5224,67.6034,30178.0
2020-05-05 10:50:00,83.54,83.59,83.39,83.48,27000.0,67.6196,67.66,67.4981,67.571,27000.0
2020-05-05 10:55:00,83.48,83.58,83.38,83.5,17851.0,67.571,67.6519,67.4901,67.5872,17851.0
2020-05-05 11:00:00,83.5,83.59,83.43,83.5,27289.0,67.5872,67.66,67.5305,67.5872,27289.0
2020-05-05 11:05:00,83.5,83.61,83.47,83.52,16950.0,67.5872,67.6762,67.5629,67.6034,16950.0
2020-05-05 11:10:00,83.51,83.65,83.44,83.64,31646.0,67.5953,67.7086,67.5386,67.7005,31646.0
2020-05-05 11:15:00,83.64,83.64,83.44,83.63,13323.0,67.7005,67.7005,67.5386,67.6924,13323.0
2020-05-05 11:20:00,83.64,83.77,83.58,83.6,44422.0,67.7005,67.8057,67.6519,67.6681,44422.0
2020-05-05 11:25:00,83.58,83.68,83.5,83.64,13491.0,67.6519,67.7329,67.5872,67.7005,13491.0
2020-05-05 11:30:00,83.64,83.75,83.51,83.73,33976.0,67.7005,67.7895,67.5953,67.7734,33976.0
2020-05-05 11:35:00,83.74,83.74,83.53,83.59,15750.0,67.7814,67.7814,67.6115,67.66,15750.0
2020-05-05 11:40:00,83.59,83.7,83.59,83.61,11473.0,67.66,67.7491,67.66,67.6762,11473.0
2020-05-05 11:45:00,83.57,83.58,83.49,83.5,13838.0,67.6438,67.6519,67.5791,67.5872,13838.0
2020-05-05 11:50:00,83.53,83.65,83.49,83.55,17010.0,67.6115,67.7086,67.5791,67.6277,17010.0
2020-05-05 11:55:00,83.54,83.63,83.5,83.62,11717.0,67.6196,67.6924,67.5872,67.6843,11717.0
2020-05-05 12:00:00,83.64,83.77,83.62,83.72,22888.0,67.7005,67.8057,67.6843,67.7653,22888.0
2020-05-05 12:05:00,83.73,83.83,83.71,83.78,15723.0,67.7734,67.8543,67.7572,67.8138,15723.0
2020-05-05 12:10:00,83.8,83.88,83.7,83.87,36201.0,67.83,67.8948,67.7491,67.8867,36201.0
2020-05-05 12:15:00,83.88,83.89,83.71,83.78,15480.0,67.8948,67.9029,67.7572,67.8138,15480.0
2020-05-05 12:20:00,83.78,83.8,83.71,83.73,11009.0,67.8138,67.83,67.7572,67.7734,11009.0
2020-05-05 12:25:00,83.72,83.81,83.7,83.78,26550.0,67.7653,67.8381,67.7491,67.8138,26550.0
2020-05-05 12:30:00,83.79,83.83,83.61,83.62,9499.0,67.8219,67.8543,67.6762,67.6843,9499.0
2020-05-05 12:35:00,83.62,83.65,83.5,83.51,15875.0,67.6843,67.7086,67.5872,67.5953,15875.0
2020-05-05 12:40:00,83.51,83.57,83.49,83.56,21398.0,67.5953,67.6438,67.5791,67.6358,21398.0
2020-05-05 12:45:00,83.56,83.63,83.48,83.54,18168.0,67.6358,67.6924,67.571,67.6196,18168.0
2020-05-05 12:50:00,83.52,83.6,83.47,83.52,15645.0,67.6034,67.6681,67.5629,67.6034,15645.0
2020-05-05 12:55:00,83.53,83.55,83.47,83.48,22138.0,67.6115,67.6277,67.5629,67.571,22138.0
2020-05-05 13:00:00,83.5,83.58,83.37,83.4,26549.0,67.5872,67.6519,67.482,67.5062,26549.0
2020-05-05 13:05:00,83.4,83.52,83.38,83.48,48054.0,67.5062,67.6034,67.4901,67.571,48054.0
2020-05-05 13:10:00,83.48,83.5,83.36,83.4,14508.0,67.571,67.5872,67.4739,67.5062,14508.0
2020-05-05 13:15:00,83.4,83.42,83.28,83.34,10275.0,67.5062,67.5224,67.4091,67.4577,10275.0
2020-05-05 13:20:00,83.34,83.36,83.21,83.21,16596.0,67.4577,67.4739,67.3525,67.3525,16596.0
2020-05-05 13:25:00,83.23,83.32,83.19,83.22,12923.0,67.3686,67.4415,67.3363,67.3605,12923.0
2020-05-05 13:30:00,83.24,83.37,83.24,83.34,10195.0,67.3767,67.482,67.3767,67.4577,10195.0
2020-05-05 13:35:00,83.34,83.44,83.31,83.36,10650.0,67.4577,67.5386,67.4334,67.4739,10650.0
2020-05-05 13:40:00,83.36,83.38,83.25,83.34,13205.0,67.4739,67.4901,67.3848,67.4577,13205.0
2020-05-05 13:45:00,83.34,83.47,83.33,83.44,17568.0,67.4577,67.5629,67.4496,67.5386,17568.0
2020-05-05 13:50:00,83.44,83.52,83.44,83.5,11797.0,67.5386,67.6034,67.5386,67.5872,11797.0
2020-05-05 13:55:00,83.49,83.51,83.4,83.42,13949.0,67.5791,67.5953,67.5062,67.5224,13949.0
2020-05-05 14:00:00,83.4,83.49,83.36,83.41,18666.0,67.5062,67.5791,67.4739,67.5143,18666.0
2020-05-05 14:05:00,83.34,83.47,83.32,83.43,14460.0,67.4577,67.5629,67.4415,67.5305,14460.0
2020-05-05 14:10:00,83.43,83.62,83.41,83.62,21557.0,67.5305,67.6843,67.5143,67.6843,21557.0
2020-05-05 14:15:00,83.59,83.81,83.56,83.76,26471.0,67.66,67.8381,67.6358,67.7976,26471.0
2020-05-05 14:20:00,83.74,83.77,83.6,83.65,15885.0,67.7814,67.8057,67.6681,67.7086,15885.0
2020-05-05 14:25:00,83.64,83.67,83.44,83.47,20020.0,67.7005,67.7248,67.5386,67.5629,20020.0
2020-05-05 14:30:00,83.48,83.65,83.44,83.49,17774.0,67.571,67.7086,67.5386,67.5791,17774.0
2020-05-05 14:35:00,83.5,83.58,83.44,83.5,19359.0,67.5872,67.6519,67.5386,67.5872,19359.0
2020-05-05 14:40:00,83.49,83.51,83.45,83.48,15070.0,67.5791,67.5953,67.5467,67.571,15070.0
2020-05-05 14:45:00,83.47,83.63,83.45,83.56,27023.0,67.5629,67.6924,67.5467,67.6358,27023.0
2020-05-05 14:50:00,83.55,83.71,83.55,83.67,15778.0,67.6277,67.7572,67.6277,67.7248,15778.0
2020-05-05 14:55:00,83.67,83.83,83.65,83.82,21063.0,67.7248,67.8543,67.7086,67.8462,21063.0
2020-05-05 15:00:00,83.81,83.82,83.67,83.78,19002.0,67.8381,67.8462,67.7248,67.8138,19002.0
2020-05-05 15:05:00,83.8,83.81,83.67,83.75,26564.0,67.83,67.8381,67.7248,67.7895,26564.0
2020-05-05 15:10:00,83.75,83.76,83.62,83.66,18437.0,67.7895,67.7976,67.6843,67.7167,18437.0
2020-05-05 15:15:00,83.64,83.64,83.23,83.27,32476.0,67.7005,67.7005,67.3686,67.401,32476.0
2020-05-05 15:20:00,83.31,83.37,83.22,83.35,22946.0,67.4334,67.482,67.3605,67.4658,22946.0
2020-05-05 15:25:00,83.35,83.45,83.15,83.24,28959.0,67.4658,67.5467,67.3039,67.3767,28959.0
2020-05-05 15:30:00,83.21,83.37,83.13,83.23,39625.0,67.3525,67.482,67.2877,67.3686,39625.0
2020-05-05 15:35:00,83.26,83.32,83.03,83.16,40966.0,67.3929,67.4415,67.2068,67.312,40966.0
2020-05-05 15:40:00,83.14,83.31,83.04,83.3,23103.0,67.2958,67.4334,67.2148,67.4253,23103.0
2020-05-05 15:45:00,83.29,83.33,83.17,83.26,43588.0,67.4172,67.4496,67.3201,67.3929,43588.0
2020-05-05 15:50:00,83.29,83.54,83.28,83.33,88465.0,67.4172,67.6196,67.4091,67.4496,88465.0
2020-05-05 15:55:00,83.34,83.35,83.0,83.09,168050.0,67.4577,67.4658,67.1825,67.2553,168050.0
2020-05-06 09:30:00,83.18,83.37,82.74,82.79,67371.0,67.3282,67.482,66.972,67.0125,67371.0
2020-05-06 09:35:00,82.77,82.8,82.39,82.42,39510.0,66.9963,67.0206,66.6887,66.713,39510.0
2020-05-06 09:40:00,82.45,82.51,82.05,82.22,57956.0,66.7373,66.7859,66.4135,66.5511,57956.0
2020-05-06 09:45:00,82.25,82.3,82.05,82.27,32600.0,66.5754,66.6159,66.4135,66.5916,32600.0
2020-05-06 09:50:00,82.23,82.23,81.88,81.89,41662.0,66.5592,66.5592,66.2759,66.284,41662.0
2020-05-06 09:55:00,81.9,81.93,81.72,81.83,27494.0,66.2921,66.3164,66.1464,66.2354,27494.0
2020-05-06 10:00:00,81.83,82.09,81.63,81.64,62056.0,66.2354,66.4459,66.0736,66.0817,62056.0
2020-05-06 10:05:00,81.61,81.84,81.61,81.83,29565.0,66.0574,66.2435,66.0574,66.2354,29565.0
2020-05-06 10:10:00,81.82,81.89,81.66,81.83,32844.0,66.2273,66.284,66.0978,66.2354,32844.0
2020-05-06 10:15:00,81.82,82.22,81.81,82.22,16655.0,66.2273,66.5511,66.2193,66.5511,16655.0
2020-05-06 10:20:00,82.19,82.2,81.98,82.01,22123.0,66.5268,66.5349,66.3569,66.3811,22123.0
2020-05-06 10:25:00,82.01,82.11,81.89,81.91,17412.0,66.3811,66.4621,66.284,66.3002,17412.0
2020-05-06 10:30:00,81.91,81.95,81.77,81.83,13648.0,66.3002,66.3326,66.1869,66.2354,13648.0
2020-05-06 10:35:00,81.82,81.87,81.7,81.8,15802.0,66.2273,66.2678,66.1302,66.2112,15802.0
2020-05-06 10:40:00,81.78,82.16,81.75,82.13,22899.0,66.195,66.5026,66.1707,66.4783,22899.0
2020-05-06 10:45:00,82.11,82.57,82.11,82.5,36040.0,66.4621,66.8344,66.4621,66.7778,36040.0
2020-05-06 10:50:00,82.47,82.5,82.24,82.31,32479.0,66.7535,66.7778,66.5673,66.624,32479.0
2020-05-06 10:55:00,82.33,82.34,82.19,82.25,14173.0,66.6402,66.6482,66.5268,66.5754,14173.0
2020-05-06 11:00:00,82.28,82.35,82.0,82.04,38318.0,66.5997,66.6563,66.373,66.4054,38318.0
2020-05-06 11:05:00,82.08,82.13,81.86,81.96,48652.0,66.4378,66.4783,66.2597,66.3407,48652.0
2020-05-06 11:10:00,81.96,82.04,81.82,81.92,40442.0,66.3407,66.4054,66.2273,66.3083,40442.0
2020-05-06 11:15:00,81.94,81.98,81.73,81.78,24814.0,66.3245,66.3569,66.1545,66.195,24814.0
2020-05-06 11:20:00,81.76,81.78,81.5,81.51,37672.0,66.1788,66.195,65.9683,65.9764,37672.0
2020-05-06 11:25:00,81.51,81.74,81.47,81.74,46248.0,65.9764,66.1626,65.944,66.1626,46248.0
2020-05-06 11:30:00,81.74,81.77,81.65,81.7,20123.0,66.1626,66.1869,66.0897,66.1302,20123.0
2020-05-06 11:35:00,81.68,81.84,81.63,81.65,19960.0,66.114,66.2435,66.0736,66.0897,19960.0
2020-05-06 11:40:00,81.64,81.66,81.46,81.5,45821.0,66.0817,66.0978,65.936,65.9683,45821.0
2020-05-06 11:45:00,81.48,81.51,81.34,81.36,37508.0,65.9521,65.9764,65.8388,65.855,37508.0
2020-05-06 11:50:00,81.31,81.32,81.16,81.28,32802.0,65.8145,65.8226,65.6931,65.7903,32802.0
2020-05-06 11:55:00,81.3,81.41,81.21,81.21,22427.0,65.8064,65.8955,65.7336,65.7336,22427.0
2020-05-06 12:00:00,81.18,81.3,81.02,81.27,52048.0,65.7093,65.8064,65.5798,65.7822,52048.0
2020-05-06 12:05:00,81.24,81.25,81.11,81.11,14923.0,65.7579,65.766,65.6527,65.6527,14923.0
2020-05-06 12:10:00,81.14,81.16,81.03,81.1,13825.0,65.6769,65.6931,65.5879,65.6446,13825.0
2020-05-06 12:15:00,81.08,81.18,81.06,81.14,19139.0,65.6284,65.7093,65.6122,65.6769,19139.0
2020-05-06 12:20:00,81.1,81.15,80.93,81.03,45201.0,65.6446,65.685,65.507,65.5879,45201.0
2020-05-06 12:25:00,81.02,81.27,80.96,81.19,33075.0,65.5798,65.7822,65.5312,65.7174,33075.0
2020-05-06 12:30:00,81.21,81.38,81.2,81.33,18045.0,65.7336,65.8712,65.7255,65.8307,18045.0
2020-05-06 12:35:00,81.31,81.37,81.25,81.29,19109.0,65.8145,65.8631,65.766,65.7984,19109.0
2020-05-06 12:40:00,81.27,81.38,81.2,81.34,25059.0,65.7822,65.8712,65.7255,65.8388,25059.0
2020-05-06 12:45:00,81.34,81.43,81.3,81.33,27512.0,65.8388,65.9117,65.8064,65.8307,27512.0
2020-05-06 12:50:00,81.31,81.44,81.31,81.34,79388.0,65.8145,65.9198,65.8145,65.8388,79388.0
2020-05-06 12:55:00,81.31,81.38,81.28,81.33,24190.0,65.8145,65.8712,65.7903,65.8307,24190.0
2020-05-06 13:00:00,81.34,81.35,81.18,81.2,41421.0,65.8388,65.8469,65.7093,65.7255,41421.0
2020-05-06 13:05:00,81.21,81.25,81.15,81.17,15034.0,65.7336,65.766,65.685,65.7012,15034.0
2020-05-06 13:10:00,81.16,81.22,81.1,81.16,23231.0,65.6931,65.7417,65.6446,65.6931,23231.0
2020-05-06 13:15:00,81.19,81.23,81.06,81.09,12912.0,65.7174,65.7498,65.6122,65.6365,12912.0
2020-05-06 13:20:00,81.08,81.15,80.95,81.09,31962.0,65.6284,65.685,65.5231,65.6365,31962.0
2020-05-06 13:25:00,81.08,81.18,80.98,81.16,28362.0,65.6284,65.7093,65.5474,65.6931,28362.0
2020-05-06 13:30:00,81.13,81.22,81.1,81.19,14369.0,65.6688,65.7417,65.6446,65.7174,14369.0
2020-05-06 13:35:00,81.21,81.3,81.12,81.29,13319.0,65.7336,65.8064,65.6607,65.7984,13319.0
2020-05-06 13:40:00,81.29,81.34,81.25,81.29,11576.0,65.7984,65.8388,65.766,65.7984,11576.0
2020-05-06 13:45:00,81.26,81.41,81.21,81.23,16878.0,65.7741,65.8955,65.7336,65.7498,16878.0
2020-05-06 13:50:00,81.23,81.44,81.22,81.37,23179.0,65.7498,65.9198,65.7417,65.8631,23179.0
2020-05-06 13:55:00,81.37,81.44,81.32,81.36,24166.0,65.8631,65.9198,65.8226,65.855,24166.0
2020-05-06 14:00:00,81.32,81.4,81.17,81.35,16948.0,65.8226,65.8874,65.7012,65.8469,16948.0
2020-05-06 14:05:00,81.35,81.36,81.27,81.29,14659.0,65.8469,65.855,65.7822,65.7984,14659.0
2020-05-06 14:10:00,81.27,81.29,81.1,81.15,27134.0,65.7822,65.7984,65.6446,65.685,27134.0
2020-05-06 14:15:00,81.16,81.32,81.11,81.2,19935.0,65.6931,65.8226,65.6527,65.7255,19935.0
2020-05-06 14:20:00,81.19,81.26,81.12,81.15,18181.0,65.7174,65.7741,65.6607,65.685,18181.0
2020-05-06 14:25:00,81.16,81.2,80.99,81.03,28011.0,65.6931,65.7255,65.5555,65.5879,28011.0
2020-05-06 14:30:00,80.99,81.13,80.96,81.06,18254.0,65.5555,65.6688,65.5312,65.6122,18254.0
2020-05-06 14:35:00,81.05,81.05,80.92,81.0,53334.0,65.6041,65.6041,65.4989,65.5636,53334.0
2020-05-06 14:40:00,81.0,81.1,80.96,81.07,27930.0,65.5636,65.6446,65.5312,65.6203,27930.0
2020-05-06 14:45:00,81.06,81.1,80.98,81.02,21793.0,65.6122,65.6446,65.5474,65.5798,21793.0
2020-05-06 14:50:00,81.02,81.08,80.89,80.89,23864.0,65.5798,65.6284,65.4746,65.4746,23864.0
2020-05-06 14:55:00,80.89,80.92,80.79,80.81,20735.0,65.4746,65.4989,65.3936,65.4098,20735.0
2020-05-06 15:00:00,80.82,80.96,80.8,80.88,17736.0,65.4179,65.5312,65.4017,65.4665,17736.0
2020-05-06 15:05:00,80.89,80.99,80.86,80.97,25791.0,65.4746,65.5555,65.4503,65.5393,25791.0
2020-05-06 15:10:00,80.94,80.97,80.81,80.87,25008.0,65.5151,65.5393,65.4098,65.4584,25008.0
2020-05-06 15:15:00,80.84,80.86,80.74,80.8,25242.0,65.4341,65.4503,65.3532,65.4017,25242.0
2020-05-06 15:20:00,80.81,80.81,80.71,80.72,28970.0,65.4098,65.4098,65.3289,65.337,28970.0
2020-05-06 15:25:00,80.74,80.78,80.56,80.58,31386.0,65.3532,65.3855,65.2075,65.2237,31386.0
2020-05-06 15:30:00,80.58,80.58,80.34,80.35,54851.0,65.2237,65.2237,65.0294,65.0375,54851.0
2020-05-06 15:35:00,80.34,80.43,80.28,80.32,49714.0,65.0294,65.1022,64.9808,65.0132,49714.0
2020-05-06 15:40:00,80.32,80.33,80.12,80.3,172748.0,65.0132,65.0213,64.8513,64.997,172748.0
2020-05-06 15:45:00,80.29,80.29,80.11,80.17,85292.0,64.9889,64.9889,64.8432,64.8918,85292.0
2020-05-06 15:50:00,80.19,80.3,80.14,80.18,106462.0,64.908,64.997,64.8675,64.8999,106462.0
2020-05-06 15:55:00,80.17,80.24,80.04,80.07,179124.0,64.8918,64.9485,64.7866,64.8108,179124.0
2020-05-07 09:30:00,80.89,81.12,80.61,80.78,93054.0,65.4746,65.6607,65.2479,65.3855,93054.0
2020-05-07 09:35:00,80.74,81.04,80.49,80.9,73046.0,65.3532,65.596,65.1508,65.4827,73046.0
2020-05-07 09:40:00,80.89,81.03,80.54,80.54,37673.0,65.4746,65.5879,65.1913,65.1913,37673.0
2020-05-07 09:45:00,80.61,80.7,80.28,80.41,25858.0,65.2479,65.3208,64.9808,65.0861,25858.0
2020-05-07 09:50:00,80.41,80.82,80.37,80.81,27138.0,65.0861,65.4179,65.0537,65.4098,27138.0
2020-05-07 09:55:00,80.8,80.87,80.66,80.66,38312.0,65.4017,65.4584,65.2884,65.2884,38312.0
2020-05-07 10:00:00,80.66,80.76,80.44,80.51,35685.0,65.2884,65.3694,65.1103,65.167,35685.0
2020-05-07 10:05:00,80.49,80.61,80.4,80.49,45020.0,65.1508,65.2479,65.078,65.1508,45020.0
2020-05-07 10:10:00,80.5,80.51,80.12,80.17,146483.0,65.1589,65.167,64.8513,64.8918,146483.0
2020-05-07 10:15:00,80.19,80.43,80.19,80.32,21632.0,64.908,65.1022,64.908,65.0132,21632.0
2020-05-07 10:20:00,80.31,80.45,80.26,80.4,34409.0,65.0051,65.1184,64.9646,65.078,34409.0
2020-05-07 10:25:00,80.35,80.4,80.17,80.26,18636.0,65.0375,65.078,64.8918,64.9646,18636.0
2020-05-07 10:30:00,80.26,80.42,80.16,80.42,24033.0,64.9646,65.0941,64.8837,65.0941,24033.0
2020-05-07 10:35:00,80.42,80.72,80.41,80.71,38987.0,65.0941,65.337,65.0861,65.3289,38987.0
2020-05-07 10:40:00,80.69,80.74,80.48,80.66,21486.0,65.3127,65.3532,65.1427,65.2884,21486.0
2020-05-07 10:45:00,80.66,80.72,80.33,80.34,29545.0,65.2884,65.337,65.0213,65.0294,29545.0
2020-05-07 10:50:00,80.34,80.58,80.33,80.43,63654.0,65.0294,65.2237,65.0213,65.1022,63654.0
2020-05-07 10:55:00,80.46,80.48,80.27,80.28,21810.0,65.1265,65.1427,64.9727,64.9808,21810.0
2020-05-07 11:00:00,80.31,80.37,80.04,80.09,29375.0,65.0051,65.0537,64.7866,64.827,29375.0
2020-05-07 11:05:00,80.09,80.23,80.07,80.13,18632.0,64.827,64.9404,64.8108,64.8594,18632.0
2020-05-07 11:10:00,80.14,80.28,80.13,80.22,17942.0,64.8675,64.9808,64.8594,64.9323,17942.0
2020-05-07 11:15:00,80.18,80.47,80.17,80.41,16139.0,64.8999,65.1346,64.8918,65.0861,16139.0
2020-05-07 11:20:00,80.41,80.49,80.3,80.48,28301.0,65.0861,65.1508,64.997,65.1427,28301.0
2020-05-07 11:25:00,80.47,80.58,80.41,80.46,33482.0,65.1346,65.2237,65.0861,65.1265,33482.0
2020-05-07 11:30:00,80.44,80.65,80.39,80.59,14771.0,65.1103,65.2803,65.0699,65.2318,14771.0
2020-05-07 11:35:00,80.61,80.65,80.46,80.47,14065.0,65.2479,65.2803,65.1265,65.1346,14065.0
2020-05-07 11:40:00,80.48,80.9,80.48,80.88,22237.0,65.1427,65.4827,65.1427,65.4665,22237.0
2020-05-07 11:45:00,80.87,81.1,80.86,81.05,22740.0,65.4584,65.6446,65.4503,65.6041,22740.0
2020-05-07 11:50:00,81.07,81.14,80.9,80.96,22269.0,65.6203,65.6769,65.4827,65.5312,22269.0
2020-05-07 11:55:00,80.96,80.96,80.81,80.95,13036.0,65.5312,65.5312,65.4098,65.5231,13036.0
2020-05-07 12:00:00,80.94,81.09,80.79,80.8,15063.0,65.5151,65.6365,65.3936,65.4017,15063.0
2020-05-07 12:05:00,80.8,81.0,80.76,81.0,23494.0,65.4017,65.5636,65.3694,65.5636,23494.0
2020-05-07 12:10:00,81.01,81.1,80.95,80.98,14760.0,65.5717,65.6446,65.5231,65.5474,14760.0
2020-05-07 12:15:00,80.98,81.06,80.97,81.05,13682.0,65.5474,65.6122,65.5393,65.6041,13682.0
2020-05-07 12:20:00,81.05,81.09,80.88,80.91,13411.0,65.6041,65.6365,65.4665,65.4908,13411.0
2020-05-07 12:25:00,80.93,80.96,80.89,80.91,13190.0,65.507,65.5312,65.4746,65.4908,13190.0
2020-05-07 12:30:00,80.91,81.06,80.87,80.92,14772.0,65.4908,65.6122,65.4584,65.4989,14772.0
2020-05-07 12:35:00,80.91,81.05,80.91,80.92,20026.0,65.4908,65.6041,65.4908,65.4989,20026.0
2020-05-07 12:40:00,80.92,80.92,80.83,80.86,19938.0,65.4989,65.4989,65.426,65.4503,19938.0
2020-05-07 12:45:00,80.88,81.0,80.84,80.84,22614.0,65.4665,65.5636,65.4341,65.4341,22614.0
2020-05-07 12:50:00,80.84,81.03,80.84,80.97,26391.0,65.4341,65.5879,65.4341,65.5393,26391.0
2020-05-07 12:55:00,80.96,81.28,80.92,81.27,19271.0,65.5312,65.7903,65.4989,65.7822,19271.0
2020-05-07 13:00:00,81.28,81.39,81.22,81.36,23942.0,65.7903,65.8793,65.7417,65.855,23942.0
2020-05-07 13:05:00,81.36,81.41,81.29,81.34,16847.0,65.855,65.8955,65.7984,65.8388,16847.0
2020-05-07 13:10:00,81.33,81.45,81.33,81.36,19945.0,65.8307,65.9279,65.8307,65.855,19945.0
2020-05-07 13:15:00,81.34,81.34,81.13,81.15,23551.0,65.8388,65.8388,65.6688,65.685,23551.0
2020-05-07 13:20:00,81.17,81.27,81.01,81.01,17769.0,65.7012,65.7822,65.5717,65.5717,17769.0
2020-05-07 13:25:00,81.01,81.07,80.88,80.89,25822.0,65.5717,65.6203,65.4665,65.4746,25822.0
2020-05-07 13:30:00,80.89,81.0,80.85,80.95,32483.0,65.4746,65.5636,65.4422,65.5231,32483.0
2020-05-07 13:35:00,80.95,81.05,80.87,80.98,29822.0,65.5231,65.6041,65.4584,65.5474,29822.0
2020-05-07 13:40:00,80.98,81.13,80.97,81.12,23017.0,65.5474,65.6688,65.5393,65.6607,23017.0
2020-05-07 13:45:00,81.13,81.21,81.06,81.06,21642.0,65.6688,65.7336,65.6122,65.6122,21642.0
2020-05-07 13:50:00,81.06,81.08,80.86,80.92,32092.0,65.6122,65.6284,65.4503,65.4989,32092.0
2020-05-07 13:55:00,80.92,81.0,80.82,80.92,29643.0,65.4989,65.5636,65.4179,65.4989,29643.0
2020-05-07 14:00:00,80.9,80.92,80.68,80.7,27271.0,65.4827,65.4989,65.3046,65.3208,27271.0
2020-05-07 14:05:00,80.72,80.8,80.7,80.73,7681.0,65.337,65.4017,65.3208,65.3451,7681.0
2020-05-07 14:10:00,80.76,81.02,80.76,80.96,20259.0,65.3694,65.5798,65.3694,65.5312,20259.0
2020-05-07 14:15:00,80.98,81.01,80.88,80.9,13196.0,65.5474,65.5717,65.4665,65.4827,13196.0
2020-05-07 14:20:00,80.9,80.9,80.76,80.79,14319.0,65.4827,65.4827,65.3694,65.3936,14319.0
2020-05-07 14:25:00,80.78,80.84,80.76,80.83,8438.0,65.3855,65.4341,65.3694,65.426,8438.0
2020-05-07 14:30:00,80.83,80.83,80.68,80.7,12051.0,65.426,65.426,65.3046,65.3208,12051.0
2020-05-07 14:35:00,80.7,80.78,80.69,80.7,12505.0,65.3208,65.3855,65.3127,65.3208,12505.0
2020-05-07 14:40:00,80.7,80.73,80.5,80.53,31387.0,65.3208,65.3451,65.1589,65.1832,31387.0
2020-05-07 14:45:00,80.53,80.55,80.4,80.46,22858.0,65.1832,65.1994,65.078,65.1265,22858.0
2020-05-07 14:50:00,80.46,80.55,80.39,80.54,23872.0,65.1265,65.1994,65.0699,65.1913,23872.0
2020-05-07 14:55:00,80.51,80.58,80.43,80.56,16731.0,65.167,65.2237,65.1022,65.2075,16731.0
2020-05-07 15:00:00,80.56,80.58,80.37,80.48,21439.0,65.2075,65.2237,65.0537,65.1427,21439.0
2020-05-07 15:05:00,80.47,80.69,80.47,80.67,19439.0,65.1346,65.3127,65.1346,65.2965,19439.0
2020-05-07 15:10:00,80.66,80.82,80.63,80.63,24825.0,65.2884,65.4179,65.2641,65.2641,24825.0
2020-05-07 15:15:00,80.63,80.63,80.37,80.51,32780.0,65.2641,65.2641,65.0537,65.167,32780.0
2020-05-07 15:20:00,80.5,80.59,80.48,80.52,32163.0,65.1589,65.2318,65.1427,65.1751,32163.0
2020-05-07 15:25:00,80.52,80.63,80.47,80.5,23182.0,65.1751,65.2641,65.1346,65.1589,23182.0
2020-05-07 15:30:00,80.5,80.52,80.38,80.47,45498.0,65.1589,65.1751,65.0618,65.1346,45498.0
2020-05-07 15:35:00,80.48,80.65,80.43,80.45,28793.0,65.1427,65.2803,65.1022,65.1184,28793.0
2020-05-07 15:40:00,80.45,80.5,80.32,80.41,30666.0,65.1184,65.1589,65.0132,65.0861,30666.0
2020-05-07 15:45:00,80.44,80.55,80.28,80.33,40976.0,65.1103,65.1994,64.9808,65.0213,40976.0
2020-05-07 15:50:00,80.29,80.44,80.19,80.29,79022.0,64.9889,65.1103,64.908,64.9889,79022.0
2020-05-07 15:55:00,80.27,80.36,80.12,80.3,300884.0,64.9727,65.0456,64.8513,64.997,300884.0
2020-05-08 09:30:00,81.49,81.62,81.22,81.34,60223.0,65.9602,66.0655,65.7417,65.8388,60223.0
2020-05-08 09:35:00,81.27,81.43,81.06,81.31,23688.0,65.7822,65.9117,65.6122,65.8145,23688.0
2020-05-08 09:40:00,81.39,81.6,81.21,81.23,33605.0,65.8793,66.0493,65.7336,65.7498,33605.0
2020-05-08 09:45:00,81.26,81.37,81.11,81.25,16042.0,65.7741,65.8631,65.6527,65.766,16042.0
2020-05-08 09:50:00,81.26,81.27,81.04,81.06,19300.0,65.7741,65.7822,65.596,65.6122,19300.0
2020-05-08 09:55:00,81.08,81.14,80.96,80.97,22370.0,65.6284,65.6769,65.5312,65.5393,22370.0
2020-05-08 10:00:00,81.01,81.12,80.87,80.87,10189.0,65.5717,65.6607,65.4584,65.4584,10189.0
2020-05-08 10:05:00,80.85,81.08,80.85,80.93,19565.0,65.4422,65.6284,65.4422,65.507,19565.0
2020-05-08 10:10:00,80.9,81.05,80.88,80.92,19990.0,65.4827,65.6041,65.4665,65.4989,19990.0
2020-05-08 10:15:00,80.94,81.06,80.87,80.98,22270.0,65.5151,65.6122,65.4584,65.5474,22270.0
2020-05-08 10:20:00,81.0,81.0,80.87,80.94,15039.0,65.5636,65.5636,65.4584,65.5151,15039.0
2020-05-08 10:25:00,80.98,80.99,80.82,80.9,33836.0,65.5474,65.5555,65.4179,65.4827,33836.0
2020-05-08 10:30:00,80.9,80.97,80.81,80.84,18581.0,65.4827,65.5393,65.4098,65.4341,18581.0
2020-05-08 10:35:00,80.84,80.89,80.78,80.87,23596.0,65.4341,65.4746,65.3855,65.4584,23596.0
2020-05-08 10:40:00,80.88,81.0,80.77,80.78,28875.0,65.4665,65.5636,65.3774,65.3855,28875.0
2020-05-08 10:45:00,80.78,80.86,80.77,80.83,12884.0,65.3855,65.4503,65.3774,65.426,12884.0
2020-05-08 10:50:00,80.85,80.96,80.8,80.87,15126.0,65.4422,65.5312,65.4017,65.4584,15126.0
2020-05-08 10:55:00,80.86,80.9,80.61,80.62,40979.0,65.4503,65.4827,65.2479,65.256,40979.0
2020-05-08 11:00:00,80.61,80.63,80.5,80.54,31555.0,65.2479,65.2641,65.1589,65.1913,31555.0
2020-05-08 11:05:00,80.55,80.71,80.53,80.67,15973.0,65.1994,65.3289,65.1832,65.2965,15973.0
2020-05-08 11:10:00,80.66,80.78,80.61,80.66,14676.0,65.2884,65.3855,65.2479,65.2884,14676.0
2020-05-08 11:15:00,80.68,80.82,80.66,80.75,29470.0,65.3046,65.4179,65.2884,65.3613,29470.0
2020-05-08 11:20:00,80.74,80.95,80.74,80.92,14314.0,65.3532,65.5231,65.3532,65.4989,14314.0
2020-05-08 11:25:00,80.94,80.98,80.86,80.89,11389.0,65.5151,65.5474,65.4503,65.4746,11389.0
2020-05-08 11:30:00,80.91,81.0,80.85,80.9,8793.0,65.4908,65.5636,65.4422,65.4827,8793.0
2020-05-08 11:35:00,80.88,80.89,80.78,80.88,10505.0,65.4665,65.4746,65.3855,65.4665,10505.0
2020-05-08 11:40:00,80.89,80.93,80.83,80.91,12408.0,65.4746,65.507,65.426,65.4908,12408.0
2020-05-08 11:45:00,80.91,81.02,80.88,80.98,27300.0,65.4908,65.5798,65.4665,65.5474,27300.0
2020-05-08 11:50:00,80.99,81.03,80.88,81.01,20402.0,65.5555,65.5879,65.4665,65.5717,20402.0
2020-05-08 11:55:00,81.01,81.01,80.74,80.74,16037.0,65.5717,65.5717,65.3532,65.3532,16037.0
2020-05-08 12:00:00,80.75,80.86,80.74,80.86,25852.0,65.3613,65.4503,65.3532,65.4503,25852.0
2020-05-08 12:05:00,80.86,81.12,80.85,80.99,16156.0,65.4503,65.6607,65.4422,65.5555,16156.0
2020-05-08 12:10:00,80.99,81.14,80.97,81.01,10134.0,65.5555,65.6769,65.5393,65.5717,10134.0
2020-05-08 12:15:00,81.01,81.02,80.9,80.99,14220.0,65.5717,65.5798,65.4827,65.5555,14220.0
2020-05-08 12:20:00,80.98,81.07,80.97,81.04,15358.0,65.5474,65.6203,65.5393,65.596,15358.0
2020-05-08 12:25:00,81.05,81.15,81.0,81.14,25589.0,65.6041,65.685,65.5636,65.6769,25589.0
2020-05-08 12:30:00,81.13,81.23,81.1,81.14,19461.0,65.6688,65.7498,65.6446,65.6769,19461.0
2020-05-08 12:35:00,81.15,81.16,81.03,81.1,15464.0,65.685,65.6931,65.5879,65.6446,15464.0
2020-05-08 12:40:00,81.08,81.22,81.05,81.17,17706.0,65.6284,65.7417,65.6041,65.7012,17706.0
2020-05-08 12:45:00,81.19,81.23,81.16,81.19,14129.0,65.7174,65.7498,65.6931,65.7174,14129.0
2020-05-08 12:50:00,81.19,81.3,81.17,81.22,25607.0,65.7174,65.8064,65.7012,65.7417,25607.0
2020-05-08 12:55:00,81.2,81.32,81.17,81.2,19346.0,65.7255,65.8226,65.7012,65.7255,19346.0
2020-05-08 13:00:00,81.2,81.22,81.04,81.08,30566.0,65.7255,65.7417,65.596,65.6284,30566.0
2020-05-08 13:05:00,81.06,81.06,80.88,80.94,19662.0,65.6122,65.6122,65.4665,65.5151,19662.0
2020-05-08 13:10:00,80.94,81.18,80.92,81.15,19231.0,65.5151,65.7093,65.4989,65.685,19231.0
2020-05-08 13:15:00,81.15,81.23,81.09,81.18,31187.0,65.685,65.7498,65.6365,65.7093,31187.0
2020-05-08 13:20:00,81.14,81.31,81.14,81.27,11492.0,65.6769,65.8145,65.6769,65.7822,11492.0
2020-05-08 13:25:00,81.26,81.37,81.25,81.34,19526.0,65.7741,65.8631,65.766,65.8388,19526.0
2020-05-08 13:30:00,81.34,81.42,81.32,81.37,27618.0,65.8388,65.9036,65.8226,65.8631,27618.0
2020-05-08 13:35:00,81.37,81.4,81.3,81.39,16299.0,65.8631,65.8874,65.8064,65.8793,16299.0
2020-05-08 13:40:00,81.38,81.42,81.31,81.37,17614.0,65.8712,65.9036,65.8145,65.8631,17614.0
2020-05-08 13:45:00,81.36,81.4,81.2,81.24,27796.0,65.855,65.8874,65.7255,65.7579,27796.0
2020-05-08 13:50:00,81.2,81.28,81.19,81.21,18419.0,65.7255,65.7903,65.7174,65.7336,18419.0
2020-05-08 13:55:00,81.2,81.26,81.19,81.2,17070.0,65.7255,65.7741,65.7174,65.7255,17070.0
2020-05-08 14:00:00,81.22,81.28,81.19,81.24,13263.0,65.7417,65.7903,65.7174,65.7579,13263.0
2020-05-08 14:05:00,81.24,81.31,81.2,81.23,26391.0,65.7579,65.8145,65.7255,65.7498,26391.0
2020-05-08 14:10:00,81.22,81.25,81.19,81.23,20094.0,65.7417,65.766,65.7174,65.7498,20094.0
2020-05-08 14:15:00,81.24,81.31,81.21,81.3,23509.0,65.7579,65.8145,65.7336,65.8064,23509.0
2020-05-08 14:20:00,81.3,81.46,81.3,81.39,27410.0,65.8064,65.936,65.8064,65.8793,27410.0
2020-05-08 14:25:00,81.4,81.44,81.28,81.33,28999.0,65.8874,65.9198,65.7903,65.8307,28999.0
2020-05-08 14:30:00,81.33,81.37,81.26,81.26,13128.0,65.8307,65.8631,65.7741,65.7741,13128.0
2020-05-08 14:35:00,81.27,81.34,81.19,81.21,25644.0,65.7822,65.8388,65.7174,65.7336,25644.0
2020-05-08 14:40:00,81.22,81.41,81.15,81.39,43429.0,65.7417,65.8955,65.685,65.8793,43429.0
2020-05-08 14:45:00,81.42,81.58,81.4,81.49,34220.0,65.9036,66.0331,65.8874,65.9602,34220.0
2020-05-08 14:50:00,81.52,81.65,81.48,81.5,22940.0,65.9845,66.0897,65.9521,65.9683,22940.0
2020-05-08 14:55:00,81.51,81.63,81.47,81.58,26213.0,65.9764,66.0736,65.944,66.0331,26213.0
2020-05-08 15:00:00,81.59,81.69,81.56,81.66,27386.0,66.0412,66.1221,66.0169,66.0978,27386.0
2020-05-08 15:05:00,81.65,81.65,81.45,81.45,26127.0,66.0897,66.0897,65.9279,65.9279,26127.0
2020-05-08 15:10:00,81.47,81.54,81.41,81.51,20662.0,65.944,66.0007,65.8955,65.9764,20662.0
2020-05-08 15:15:00,81.51,81.56,81.37,81.46,26471.0,65.9764,66.0169,65.8631,65.936,26471.0
2020-05-08 15:20:00,81.45,81.49,81.32,81.48,24594.0,65.9279,65.9602,65.8226,65.9521,24594.0
2020-05-08 15:25:00,81.48,81.59,81.46,81.57,32060.0,65.9521,66.0412,65.936,66.025,32060.0
2020-05-08 15:30:00,81.58,81.92,81.57,81.84,70681.0,66.0331,66.3083,66.025,66.2435,70681.0
2020-05-08 15:35:00,81.83,81.94,81.82,81.82,39879.0,66.2354,66.3245,66.2273,66.2273,39879.0
2020-05-08 15:40:00,81.84,81.89,81.69,81.76,43035.0,66.2435,66.284,66.1221,66.1788,43035.0
2020-05-08 15:45:00,81.76,81.89,81.62,81.86,67717.0,66.1788,66.284,66.0655,66.2597,67717.0
2020-05-08 15:50:00,81.84,82.07,81.71,81.82,109763.0,66.2435,66.4297,66.1383,66.2273,109763.0
2020-05-08 15:55:00,81.83,81.87,81.52,81.74,232143.0,66.2354,66.2678,65.9845,66.1626,232143.0
2020-05-11 09:30:00,81.45,81.51,80.7,80.78,97258.0,65.9279,65.9764,65.3208,65.3855,97258.0
2020-05-11 09:35:00,80.81,81.16,80.76,81.14,25334.0,65.4098,65.6931,65.3694,65.6769,25334.0
2020-05-11 09:40:00,81.14,81.35,81.06,81.14,31203.0,65.6769,65.8469,65.6122,65.6769,31203.0
2020-05-11 09:45:00,81.09,81.25,80.86,80.88,33135.0,65.6365,65.766,65.4503,65.4665,33135.0
2020-05-11 09:50:00,80.93,80.95,80.59,80.59,41992.0,65.507,65.5231,65.2318,65.2318,41992.0
2020-05-11 09:55:00,80.57,80.68,80.52,80.54,26132.0,65.2156,65.3046,65.1751,65.1913,26132.0
2020-05-11 10:00:00,80.53,80.56,80.33,80.47,38430.0,65.1832,65.2075,65.0213,65.1346,38430.0
2020-05-11 10:05:00,80.5,80.65,80.41,80.48,23147.0,65.1589,65.2803,65.0861,65.1427,23147.0
2020-05-11 10:10:00,80.5,80.59,80.44,80.52,35799.0,65.1589,65.2318,65.1103,65.1751,35799.0
2020-05-11 10:15:00,80.51,80.6,80.41,80.53,31776.0,65.167,65.2398,65.0861,65.1832,31776.0
2020-05-11 10:20:00,80.55,80.68,80.5,80.56,14982.0,65.1994,65.3046,65.1589,65.2075,14982.0
2020-05-11 10:25:00,80.56,80.65,80.48,80.49,32067.0,65.2075,65.2803,65.1427,65.1508,32067.0
2020-05-11 10:30:00,80.5,80.92,80.46,80.92,37121.0,65.1589,65.4989,65.1265,65.4989,37121.0
2020-05-11 10:35:00,80.89,81.0,80.66,80.75,28045.0,65.4746,65.5636,65.2884,65.3613,28045.0
2020-05-11 10:40:00,80.75,80.82,80.7,80.7,18082.0,65.3613,65.4179,65.3208,65.3208,18082.0
2020-05-11 10:45:00,80.7,80.87,80.69,80.83,33531.0,65.3208,65.4584,65.3127,65.426,33531.0
2020-05-11 10:50:00,80.84,80.88,80.61,80.75,34787.0,65.4341,65.4665,65.2479,65.3613,34787.0
2020-05-11 10:55:00,80.76,80.77,80.6,80.67,30735.0,65.3694,65.3774,65.2398,65.2965,30735.0
2020-05-11 11:00:00,80.67,80.8,80.64,80.73,16699.0,65.2965,65.4017,65.2722,65.3451,16699.0
2020-05-11 11:05:00,80.77,81.07,80.77,80.98,31475.0,65.3774,65.6203,65.3774,65.5474,31475.0
2020-05-11 11:10:00,80.97,81.06,80.93,80.96,34979.0,65.5393,65.6122,65.507,65.5312,34979.0
2020-05-11 11:15:00,80.96,81.13,80.94,81.13,13539.0,65.5312,65.6688,65.5151,65.6688,13539.0
2020-05-11 11:20:00,81.14,81.18,81.02,81.18,14851.0,65.6769,65.7093,65.5798,65.7093,14851.0
2020-05-11 11:25:00,81.19,81.4,81.19,81.35,32163.0,65.7174,65.8874,65.7174,65.8469,32163.0
2020-05-11 11:30:00,81.36,81.58,81.35,81.45,32804.0,65.855,66.0331,65.8469,65.9279,32804.0
2020-05-11 11:35:00,81.47,81.62,81.43,81.58,16441.0,65.944,66.0655,65.9117,66.0331,16441.0
2020-05-11 11:40:00,81.55,81.55,81.43,81.49,16254.0,66.0088,66.0088,65.9117,65.9602,16254.0
2020-05-11 11:45:00,81.5,81.62,81.44,81.56,16540.0,65.9683,66.0655,65.9198,66.0169,16540.0
2020-05-11 11:50:00,81.56,81.59,81.41,81.53,21292.0,66.0169,66.0412,65.8955,65.9926,21292.0
2020-05-11 11:55:00,81.52,81.61,81.45,81.59,17735.0,65.9845,66.0574,65.9279,66.0412,17735.0
2020-05-11 12:00:00,81.6,81.64,81.48,81.61,29355.0,66.0493,66.0817,65.9521,66.0574,29355.0
2020-05-11 12:05:00,81.6,81.6,81.45,81.51,20224.0,66.0493,66.0493,65.9279,65.9764,20224.0
2020-05-11 12:10:00,81.53,81.58,81.44,81.44,21300.0,65.9926,66.0331,65.9198,65.9198,21300.0
2020-05-11 12:15:00,81.43,81.54,81.41,81.45,28326.0,65.9117,66.0007,65.8955,65.9279,28326.0
2020-05-11 12:20:00,81.46,81.66,81.46,81.66,36218.0,65.936,66.0978,65.936,66.0978,36218.0
2020-05-11 12:25:00,81.67,81.83,81.66,81.8,16635.0,66.1059,66.2354,66.0978,66.2112,16635.0
2020-05-11 12:30:00,81.78,81.87,81.75,81.84,12584.0,66.195,66.2678,66.1707,66.2435,12584.0
2020-05-11 12:35:00,81.82,81.98,81.8,81.96,31858.0,66.2273,66.3569,66.2112,66.3407,31858.0
2020-05-11 12:40:00,81.95,81.99,81.85,81.91,11083.0,66.3326,66.365,66.2516,66.3002,11083.0
2020-05-11 12:45:00,81.92,81.94,81.78,81.78,15436.0,66.3083,66.3245,66.195,66.195,15436.0
2020-05-11 12:50:00,81.77,81.81,81.67,81.79,16939.0,66.1869,66.2193,66.1059,66.2031,16939.0
2020-05-11 12:55:00,81.78,81.89,81.72,81.76,11796.0,66.195,66.284,66.1464,66.1788,11796.0
2020-05-11 13:00:00,81.78,81.86,81.66,81.81,10971.0,66.195,66.2597,66.0978,66.2193,10971.0
2020-05-11 13:05:00,81.83,82.04,81.82,82.04,16620.0,66.2354,66.4054,66.2273,66.4054,16620.0
2020-05-11 13:10:00,82.03,82.21,82.01,82.16,13601.0,66.3973,66.543,66.3811,66.5026,13601.0
2020-05-11 13:15:00,82.17,82.19,82.04,82.19,22000.0,66.5106,66.5268,66.4054,66.5268,22000.0
2020-05-11 13:20:00,82.2,82.21,82.11,82.14,19466.0,66.5349,66.543,66.4621,66.4864,19466.0
2020-05-11 13:25:00,82.17,82.27,82.14,82.16,32241.0,66.5106,66.5916,66.4864,66.5026,32241.0
2020-05-11 13:30:00,82.17,82.2,82.09,82.11,15008.0,66.5106,66.5349,66.4459,66.4621,15008.0
2020-05-11 13:35:00,82.11,82.19,82.09,82.12,19161.0,66.4621,66.5268,66.4459,66.4702,19161.0
2020-05-11 13:40:00,82.12,82.16,82.05,82.1,28095.0,66.4702,66.5026,66.4135,66.454,28095.0
2020-05-11 13:45:00,82.09,82.18,82.03,82.12,21484.0,66.4459,66.5187,66.3973,66.4702,21484.0
2020-05-11 13:50:00,82.13,82.27,82.12,82.27,29430.0,66.4783,66.5916,66.4702,66.5916,29430.0
2020-05-11 13:55:00,82.26,82.27,82.05,82.06,38992.0,66.5835,66.5916,66.4135,66.4216,38992.0
2020-05-11 14:00:00,82.09,82.09,81.85,81.86,24397.0,66.4459,66.4459,66.2516,66.2597,24397.0
2020-05-11 14:05:00,81.87,81.9,81.77,81.88,14307.0,66.2678,66.2921,66.1869,66.2759,14307.0
2020-05-11 14:10:00,81.87,81.87,81.57,81.67,20578.0,66.2678,66.2678,66.025,66.1059,20578.0
2020-05-11 14:15:00,81.66,81.71,81.59,81.61,19274.0,66.0978,66.1383,66.0412,66.0574,19274.0
2020-05-11 14:20:00,81.62,81.76,81.6,81.64,27365.0,66.0655,66.1788,66.0493,66.0817,27365.0
2020-05-11 14:25:00,81.64,81.72,81.32,81.43,53495.0,66.0817,66.1464,65.8226,65.9117,53495.0
2020-05-11 14:30:00,81.43,81.52,81.37,81.5,87767.0,65.9117,65.9845,65.8631,65.9683,87767.0
2020-05-11 14:35:00,81.51,81.67,81.48,81.62,17494.0,65.9764,66.1059,65.9521,66.0655,17494.0
2020-05-11 14:40:00,81.61,81.72,81.54,81.68,17751.0,66.0574,66.1464,66.0007,66.114,17751.0
2020-05-11 14:45:00,81.69,81.71,81.63,81.63,21203.0,66.1221,66.1383,66.0736,66.0736,21203.0
2020-05-11 14:50:00,81.62,81.77,81.61,81.72,26745.0,66.0655,66.1869,66.0574,66.1464,26745.0
2020-05-11 14:55:00,81.72,81.82,81.71,81.79,25675.0,66.1464,66.2273,66.1383,66.2031,25675.0
2020-05-11 15:00:00,81.8,82.03,81.8,81.91,43546.0,66.2112,66.3973,66.2112,66.3002,43546.0
2020-05-11 15:05:00,81.9,82.04,81.83,81.99,35574.0,66.2921,66.4054,66.2354,66.365,35574.0
2020-05-11 15:10:00,81.97,82.0,81.86,81.92,33965.0,66.3488,66.373,66.2597,66.3083,33965.0
2020-05-11 15:15:00,81.91,81.95,81.81,81.85,30530.0,66.3002,66.3326,66.2193,66.2516,30530.0
2020-05-11 15:20:00,81.85,81.96,81.8,81.86,27524.0,66.2516,66.3407,66.2112,66.2597,27524.0
2020-05-11 15:25:00,81.87,81.97,81.86,81.94,26356.0,66.2678,66.3488,66.2597,66.3245,26356.0
2020-05-11 15:30:00,81.94,82.07,81.86,81.92,31051.0,66.3245,66.4297,66.2597,66.3083,31051.0
2020-05-11 15:35:00,81.93,82.02,81.86,81.89,52663.0,66.3164,66.3892,66.2597,66.284,52663.0
2020-05-11 15:40:00,81.9,81.93,81.73,81.81,58503.0,66.2921,66.3164,66.1545,66.2193,58503.0
2020-05-11 15:45:00,81.82,81.85,81.63,81.7,74060.0,66.2273,66.2516,66.0736,66.1302,74060.0
2020-05-11 15:50:00,81.74,81.9,81.49,81.56,158450.0,66.1626,66.2921,65.9602,66.0169,158450.0
2020-05-11 15:55:00,81.56,81.77,81.54,81.64,225286.0,66.0169,66.1869,66.0007,66.0817,225286.0
2020-05-12 09:30:00,82.49,82.78,82.0,82.54,140368.0,66.7697,67.0044,66.373,66.8101,140368.0
2020-05-12 09:35:00,82.49,82.84,82.41,82.73,65639.0,66.7697,67.053,66.7049,66.9639,65639.0
2020-05-12 09:40:00,82.77,82.95,82.55,82.58,65627.0,66.9963,67.142,66.8182,66.8425,65627.0
2020-05-12 09:45:00,82.59,82.6,82.36,82.48,41977.0,66.8506,66.8587,66.6644,66.7616,41977.0
2020-05-12 09:50:00,82.49,82.56,82.36,82.52,38639.0,66.7697,66.8263,66.6644,66.7939,38639.0
2020-05-12 09:55:00,82.58,82.71,82.28,82.69,31060.0,66.8425,66.9477,66.5997,66.9315,31060.0
2020-05-12 10:00:00,82.7,83.13,82.69,83.07,64898.0,66.9396,67.2877,66.9315,67.2391,64898.0
2020-05-12 10:05:00,83.1,83.47,82.94,83.37,76313.0,67.2634,67.5629,67.1339,67.482,76313.0
2020-05-12 10:10:00,83.38,83.48,83.06,83.48,60969.0,67.4901,67.571,67.231,67.571,60969.0
2020-05-12 10:15:00,83.47,83.66,83.3,83.4,70325.0,67.5629,67.7167,67.4253,67.5062,70325.0
2020-05-12 10:20:00,83.4,83.54,83.13,83.34,42747.0,67.5062,67.6196,67.2877,67.4577,42747.0
2020-05-12 10:25:00,83.35,83.46,83.08,83.16,29268.0,67.4658,67.5548,67.2472,67.312,29268.0
2020-05-12 10:30:00,83.18,83.26,82.97,83.04,35483.0,67.3282,67.3929,67.1582,67.2148,35483.0
2020-05-12 10:35:00,83.02,83.17,82.88,83.06,25559.0,67.1987,67.3201,67.0853,67.231,25559.0
2020-05-12 10:40:00,83.04,83.04,82.66,82.84,30334.0,67.2148,67.2148,66.9073,67.053,30334.0
2020-05-12 10:45:00,82.86,83.0,82.67,82.68,12699.0,67.0692,67.1825,66.9154,66.9235,12699.0
2020-05-12 10:50:00,82.69,82.69,82.51,82.67,24340.0,66.9315,66.9315,66.7859,66.9154,24340.0
2020-05-12 10:55:00,82.64,82.72,82.58,82.63,23327.0,66.8911,66.9558,66.8425,66.883,23327.0
2020-05-12 11:00:00,82.63,82.67,82.31,82.42,59785.0,66.883,66.9154,66.624,66.713,59785.0
2020-05-12 11:05:00,82.44,82.96,82.36,82.95,40959.0,66.7292,67.1501,66.6644,67.142,40959.0
2020-05-12 11:10:00,82.94,82.94,82.71,82.84,14296.0,67.1339,67.1339,66.9477,67.053,14296.0
2020-05-12 11:15:00,82.8,82.83,82.65,82.81,13168.0,67.0206,67.0449,66.8992,67.0287,13168.0
2020-05-12 11:20:00,82.81,83.03,82.76,82.79,36255.0,67.0287,67.2068,66.9882,67.0125,36255.0
2020-05-12 11:25:00,82.8,82.91,82.78,82.85,20196.0,67.0206,67.1096,67.0044,67.0611,20196.0
2020-05-12 11:30:00,82.86,83.08,82.71,82.72,16411.0,67.0692,67.2472,66.9477,66.9558,16411.0
2020-05-12 11:35:00,82.74,82.83,82.6,82.74,29469.0,66.972,67.0449,66.8587,66.972,29469.0
2020-05-12 11:40:00,82.73,82.86,82.59,82.72,22197.0,66.9639,67.0692,66.8506,66.9558,22197.0
2020-05-12 11:45:00,82.77,82.79,82.44,82.44,27014.0,66.9963,67.0125,66.7292,66.7292,27014.0
2020-05-12 11:50:00,82.47,82.59,82.46,82.54,10407.0,66.7535,66.8506,66.7454,66.8101,10407.0
2020-05-12 11:55:00,82.53,82.69,82.46,82.67,16767.0,66.802,66.9315,66.7454,66.9154,16767.0
2020-05-12 12:00:00,82.7,82.7,82.37,82.38,27234.0,66.9396,66.9396,66.6725,66.6806,27234.0
2020-05-12 12:05:00,82.37,82.43,82.23,82.31,20724.0,66.6725,66.7211,66.5592,66.624,20724.0
2020-05-12 12:10:00,82.29,82.45,82.26,82.28,26010.0,66.6078,66.7373,66.5835,66.5997,26010.0
2020-05-12 12:15:00,82.3,82.32,82.09,82.29,27274.0,66.6159,66.6321,66.4459,66.6078,27274.0
2020-05-12 12:20:00,82.31,82.31,82.02,82.11,20988.0,66.624,66.624,66.3892,66.4621,20988.0
2020-05-12 12:25:00,82.11,82.17,82.05,82.06,15065.0,66.4621,66.5106,66.4135,66.4216,15065.0
2020-05-12 12:30:00,82.02,82.16,82.02,82.05,17970.0,66.3892,66.5026,66.3892,66.4135,17970.0
2020-05-12 12:35:00,82.05,82.16,82.04,82.15,26114.0,66.4135,66.5026,66.4054,66.4945,26114.0
2020-05-12 12:40:00,82.15,82.17,82.05,82.05,27617.0,66.4945,66.5106,66.4135,66.4135,27617.0
2020-05-12 12:45:00,82.04,82.14,82.02,82.06,20606.0,66.4054,66.4864,66.3892,66.4216,20606.0
2020-05-12 12:50:00,82.03,82.12,81.95,82.1,31728.0,66.3973,66.4702,66.3326,66.454,31728.0
2020-05-12 12:55:00,82.15,82.38,82.13,82.34,19552.0,66.4945,66.6806,66.4783,66.6482,19552.0
2020-05-12 13:00:00,82.34,82.42,82.32,82.36,25325.0,66.6482,66.713,66.6321,66.6644,25325.0
2020-05-12 13:05:00,82.38,82.53,82.31,82.31,16505.0,66.6806,66.802,66.624,66.624,16505.0
2020-05-12 13:10:00,82.3,82.3,82.13,82.16,30955.0,66.6159,66.6159,66.4783,66.5026,30955.0
2020-05-12 13:15:00,82.16,82.29,82.11,82.2,26705.0,66.5026,66.6078,66.4621,66.5349,26705.0
2020-05-12 13:20:00,82.18,82.24,82.02,82.02,19558.0,66.5187,66.5673,66.3892,66.3892,19558.0
2020-05-12 13:25:00,82.0,82.22,81.98,82.19,23338.0,66.373,66.5511,66.3569,66.5268,23338.0
2020-05-12 13:30:00,82.2,82.34,82.18,82.27,15758.0,66.5349,66.6482,66.5187,66.5916,15758.0
2020-05-12 13:35:00,82.28,82.34,82.22,82.31,10532.0,66.5997,66.6482,66.5511,66.624,10532.0
2020-05-12 13:40:00,82.31,82.32,82.2,82.21,10068.0,66.624,66.6321,66.5349,66.543,10068.0
2020-05-12 13:45:00,82.24,82.36,82.19,82.23,11950.0,66.5673,66.6644,66.5268,66.5592,11950.0
2020-05-12 13:50:00,82.21,82.26,82.13,82.19,8771.0,66.543,66.5835,66.4783,66.5268,8771.0
2020-05-12 13:55:00,82.2,82.27,82.19,82.26,12320.0,66.5349,66.5916,66.5268,66.5835,12320.0
2020-05-12 14:00:00,82.26,82.42,82.26,82.28,23891.0,66.5835,66.713,66.5835,66.5997,23891.0
2020-05-12 14:05:00,82.28,82.33,82.19,82.2,28737.0,66.5997,66.6402,66.5268,66.5349,28737.0
2020-05-12 14:10:00,82.21,82.31,82.12,82.2,63316.0,66.543,66.624,66.4702,66.5349,63316.0
2020-05-12 14:15:00,82.2,82.31,82.19,82.31,20657.0,66.5349,66.624,66.5268,66.624,20657.0
2020-05-12 14:20:00,82.32,82.39,82.2,82.26,15906.0,66.6321,66.6887,66.5349,66.5835,15906.0
2020-05-12 14:25:00,82.25,82.25,82.16,82.17,11563.0,66.5754,66.5754,66.5026,66.5106,11563.0
2020-05-12 14:30:00,82.17,82.4,82.16,82.4,20238.0,66.5106,66.6968,66.5026,66.6968,20238.0
2020-05-12 14:35:00,82.39,82.54,82.36,82.46,10253.0,66.6887,66.8101,66.6644,66.7454,10253.0
2020-05-12 14:40:00,82.46,82.5,82.25,82.5,22036.0,66.7454,66.7778,66.5754,66.7778,22036.0
2020-05-12 14:45:00,82.5,82.54,82.43,82.51,21658.0,66.7778,66.8101,66.7211,66.7859,21658.0
2020-05-12 14:50:00,82.51,82.73,82.5,82.55,31312.0,66.7859,66.9639,66.7778,66.8182,31312.0
2020-05-12 14:55:00,82.54,82.54,82.36,82.39,20886.0,66.8101,66.8101,66.6644,66.6887,20886.0
2020-05-12 15:00:00,82.38,82.44,82.24,82.29,18917.0,66.6806,66.7292,66.5673,66.6078,18917.0
2020-05-12 15:05:00,82.3,82.36,82.14,82.19,22452.0,66.6159,66.6644,66.4864,66.5268,22452.0
2020-05-12 15:10:00,82.17,82.46,82.14,82.31,22556.0,66.5106,66.7454,66.4864,66.624,22556.0
2020-05-12 15:15:00,82.32,82.52,82.31,82.37,24733.0,66.6321,66.7939,66.624,66.6725,24733.0
2020-05-12 15:20:00,82.37,82.4,82.27,82.36,32842.0,66.6725,66.6968,66.5916,66.6644,32842.0
2020-05-12 15:25:00,82.35,82.53,82.35,82.43,23480.0,66.6563,66.802,66.6563,66.7211,23480.0
2020-05-12 15:30:00,82.41,82.5,82.35,82.42,26957.0,66.7049,66.7778,66.6563,66.713,26957.0
2020-05-12 15:35:00,82.44,82.54,82.35,82.4,44023.0,66.7292,66.8101,66.6563,66.6968,44023.0
2020-05-12 15:40:00,82.41,82.41,82.03,82.12,39257.0,66.7049,66.7049,66.3973,66.4702,39257.0
2020-05-12 15:45:00,82.14,82.16,81.97,81.98,55622.0,66.4864,66.5026,66.3488,66.3569,55622.0
2020-05-12 15:50:00,81.97,82.15,81.89,82.09,100527.0,66.3488,66.4945,66.284,66.4459,100527.0
2020-05-12 15:55:00,82.1,82.35,81.9,81.9,146902.0,66.454,66.6563,66.2921,66.2921,146902.0
2020-05-13 09:30:00,81.55,81.83,81.25,81.31,98953.0,66.0088,66.2354,65.766,65.8145,98953.0
2020-05-13 09:35:00,81.34,81.49,80.85,80.99,58903.0,65.8388,65.9602,65.4422,65.5555,58903.0
2020-05-13 09:40:00,80.96,81.16,80.82,81.05,62139.0,65.5312,65.6931,65.4179,65.6041,62139.0
2020-05-13 09:45:00,81.06,81.39,81.03,81.17,32935.0,65.6122,65.8793,65.5879,65.7012,32935.0
2020-05-13 09:50:00,81.18,81.29,80.96,81.12,50049.0,65.7093,65.7984,65.5312,65.6607,50049.0
2020-05-13 09:55:00,81.09,81.17,81.01,81.13,51144.0,65.6365,65.7012,65.5717,65.6688,51144.0
2020-05-13 10:00:00,81.15,81.42,81.15,81.18,25712.0,65.685,65.9036,65.685,65.7093,25712.0
2020-05-13 10:05:00,81.18,81.23,81.05,81.11,35759.0,65.7093,65.7498,65.6041,65.6527,35759.0
2020-05-13 10:10:00,81.13,81.25,81.08,81.1,26572.0,65.6688,65.766,65.6284,65.6446,26572.0
2020-05-13 10:15:00,81.1,81.26,81.07,81.1,30041.0,65.6446,65.7741,65.6203,65.6446,30041.0
2020-05-13 10:20:00,81.08,81.1,80.99,81.06,30012.0,65.6284,65.6446,65.5555,65.6122,30012.0
2020-05-13 10:25:00,81.05,81.43,81.05,81.36,44188.0,65.6041,65.9117,65.6041,65.855,44188.0
2020-05-13 10:30:00,81.37,81.66,81.33,81.5,25393.0,65.8631,66.0978,65.8307,65.9683,25393.0
2020-05-13 10:35:00,81.5,81.6,81.34,81.35,18895.0,65.9683,66.0493,65.8388,65.8469,18895.0
2020-05-13 10:40:00,81.36,81.53,81.32,81.47,15783.0,65.855,65.9926,65.8226,65.944,15783.0
2020-05-13 10:45:00,81.45,81.45,81.28,81.33,18817.0,65.9279,65.9279,65.7903,65.8307,18817.0
2020-05-13 10:50:00,81.34,81.51,81.32,81.47,19976.0,65.8388,65.9764,65.8226,65.944,19976.0
2020-05-13 10:55:00,81.46,81.54,81.39,81.47,19621.0,65.936,66.0007,65.8793,65.944,19621.0
2020-05-13 11:00:00,81.47,81.54,81.3,81.42,15436.0,65.944,66.0007,65.8064,65.9036,15436.0
2020-05-13 11:05:00,81.44,81.51,81.33,81.35,17878.0,65.9198,65.9764,65.8307,65.8469,17878.0
2020-05-13 11:10:00,81.37,81.49,81.29,81.44,15417.0,65.8631,65.9602,65.7984,65.9198,15417.0
2020-05-13 11:15:00,81.46,81.47,81.2,81.21,22097.0,65.936,65.944,65.7255,65.7336,22097.0
2020-05-13 11:20:00,81.22,81.28,81.07,81.12,38066.0,65.7417,65.7903,65.6203,65.6607,38066.0
2020-05-13 11:25:00,81.12,81.26,81.06,81.24,20711.0,65.6607,65.7741,65.6122,65.7579,20711.0
2020-05-13 11:30:00,81.26,81.32,80.96,80.98,334576.0,65.7741,65.8226,65.5312,65.5474,334576.0
2020-05-13 11:35:00,81.0,81.08,80.91,80.98,23650.0,65.5636,65.6284,65.4908,65.5474,23650.0
2020-05-13 11:40:00,80.96,80.97,80.75,80.79,40860.0,65.5312,65.5393,65.3613,65.3936,40860.0
2020-05-13 11:45:00,80.81,80.82,80.7,80.79,18442.0,65.4098,65.4179,65.3208,65.3936,18442.0
2020-05-13 11:50:00,80.83,80.89,80.66,80.68,32307.0,65.426,65.4746,65.2884,65.3046,32307.0
2020-05-13 11:55:00,80.67,81.0,80.62,81.0,41747.0,65.2965,65.5636,65.256,65.5636,41747.0
2020-05-13 12:00:00,81.04,81.29,80.96,80.96,36127.0,65.596,65.7984,65.5312,65.5312,36127.0
2020-05-13 12:05:00,80.93,81.05,80.84,80.99,22273.0,65.507,65.6041,65.4341,65.5555,22273.0
2020-05-13 12:10:00,81.05,81.11,80.79,80.93,74185.0,65.6041,65.6527,65.3936,65.507,74185.0
2020-05-13 12:15:00,80.91,81.07,80.86,80.92,17047.0,65.4908,65.6203,65.4503,65.4989,17047.0
2020-05-13 12:20:00,80.92,81.15,80.91,81.09,17698.0,65.4989,65.685,65.4908,65.6365,17698.0
2020-05-13 12:25:00,81.08,81.2,81.01,81.2,26394.0,65.6284,65.7255,65.5717,65.7255,26394.0
2020-05-13 12:30:00,81.22,81.37,81.14,81.27,21961.0,65.7417,65.8631,65.6769,65.7822,21961.0
2020-05-13 12:35:00,81.27,81.38,81.13,81.33,21237.0,65.7822,65.8712,65.6688,65.8307,21237.0
2020-05-13 12:40:00,81.31,81.37,81.16,81.23,23369.0,65.8145,65.8631,65.6931,65.7498,23369.0
2020-05-13 12:45:00,81.25,81.39,81.17,81.37,20588.0,65.766,65.8793,65.7012,65.8631,20588.0
2020-05-13 12:50:00,81.36,81.49,81.33,81.38,21101.0,65.855,65.9602,65.8307,65.8712,21101.0
2020-05-13 12:55:00,81.38,81.38,81.23,81.36,12212.0,65.8712,65.8712,65.7498,65.855,12212.0
2020-05-13 13:00:00,81.37,81.4,81.19,81.27,27675.0,65.8631,65.8874,65.7174,65.7822,27675.0
2020-05-13 13:05:00,81.29,81.32,81.12,81.14,12229.0,65.7984,65.8226,65.6607,65.6769,12229.0
2020-05-13 13:10:00,81.18,81.54,81.18,81.48,20330.0,65.7093,66.0007,65.7093,65.9521,20330.0
2020-05-13 13:15:00,81.48,81.73,81.45,81.73,22056.0,65.9521,66.1545,65.9279,66.1545,22056.0
2020-05-13 13:20:00,81.68,81.69,81.48,81.48,15864.0,66.114,66.1221,65.9521,65.9521,15864.0
2020-05-13 13:25:00,81.47,81.58,81.37,81.45,14036.0,65.944,66.0331,65.8631,65.9279,14036.0
2020-05-13 13:30:00,81.45,81.5,81.23,81.24,17908.0,65.9279,65.9683,65.7498,65.7579,17908.0
2020-05-13 13:35:00,81.24,81.48,81.24,81.45,12761.0,65.7579,65.9521,65.7579,65.9279,12761.0
2020-05-13 13:40:00,81.46,81.51,81.34,81.46,26191.0,65.936,65.9764,65.8388,65.936,26191.0
2020-05-13 13:45:00,81.44,81.52,81.36,81.48,10527.0,65.9198,65.9845,65.855,65.9521,10527.0
2020-05-13 13:50:00,81.49,81.51,81.34,81.41,9472.0,65.9602,65.9764,65.8388,65.8955,9472.0
2020-05-13 13:55:00,81.47,81.47,81.31,81.4,19123.0,65.944,65.944,65.8145,65.8874,19123.0
2020-05-13 14:00:00,81.38,81.58,81.37,81.37,21708.0,65.8712,66.0331,65.8631,65.8631,21708.0
2020-05-13 14:05:00,81.38,81.54,81.38,81.49,20072.0,65.8712,66.0007,65.8712,65.9602,20072.0
2020-05-13 14:10:00,81.48,81.63,81.45,81.5,14296.0,65.9521,66.0736,65.9279,65.9683,14296.0
2020-05-13 14:15:00,81.51,81.65,81.42,81.49,25527.0,65.9764,66.0897,65.9036,65.9602,25527.0
2020-05-13 14:20:00,81.45,81.49,81.35,81.39,22593.0,65.9279,65.9602,65.8469,65.8793,22593.0
2020-05-13 14:25:00,81.38,81.49,81.2,81.26,17013.0,65.8712,65.9602,65.7255,65.7741,17013.0
2020-05-13 14:30:00,81.31,81.33,81.06,81.06,23178.0,65.8145,65.8307,65.6122,65.6122,23178.0
2020-05-13 14:35:00,81.08,81.22,81.04,81.11,9161.0,65.6284,65.7417,65.596,65.6527,9161.0
2020-05-13 14:40:00,81.11,81.11,81.02,81.03,15019.0,65.6527,65.6527,65.5798,65.5879,15019.0
2020-05-13 14:45:00,81.05,81.15,81.0,81.09,16969.0,65.6041,65.685,65.5636,65.6365,16969.0
2020-05-13 14:50:00,81.11,81.13,81.06,81.1,13903.0,65.6527,65.6688,65.6122,65.6446,13903.0
2020-05-13 14:55:00,81.1,81.18,81.03,81.06,30270.0,65.6446,65.7093,65.5879,65.6122,30270.0
2020-05-13 15:00:00,81.08,81.57,81.08,81.5,36566.0,65.6284,66.025,65.6284,65.9683,36566.0
2020-05-13 15:05:00,81.51,81.52,81.29,81.44,24013.0,65.9764,65.9845,65.7984,65.9198,24013.0
2020-05-13 15:10:00,81.49,81.54,81.44,81.5,33865.0,65.9602,66.0007,65.9198,65.9683,33865.0
2020-05-13 15:15:00,81.49,81.79,81.43,81.79,46640.0,65.9602,66.2031,65.9117,66.2031,46640.0
2020-05-13 15:20:00,81.78,81.8,81.55,81.55,36752.0,66.195,66.2112,66.0088,66.0088,36752.0
2020-05-13 15:25:00,81.57,81.69,81.48,81.54,36044.0,66.025,66.1221,65.9521,66.0007,36044.0
2020-05-13 15:30:00,81.53,81.75,81.41,81.71,43072.0,65.9926,66.1707,65.8955,66.1383,43072.0
2020-05-13 15:35:00,81.7,81.79,81.57,81.63,51377.0,66.1302,66.2031,66.025,66.0736,51377.0
2020-05-13 15:40:00,81.67,81.87,81.67,81.76,78282.0,66.1059,66.2678,66.1059,66.1788,78282.0
2020-05-13 15:45:00,81.75,82.0,81.69,81.95,79411.0,66.1707,66.373,66.1221,66.3326,79411.0
2020-05-13 15:50:00,81.8,82.1,81.67,81.87,105523.0,66.2112,66.454,66.1059,66.2678,105523.0
2020-05-13 15:55:00,81.88,82.02,81.63,81.95,208617.0,66.2759,66.3892,66.0736,66.3326,208617.0
2020-05-14 09:30:00,80.0,80.39,79.72,80.13,102405.0,65.4977,65.817,65.2685,65.6042,102405.0
2020-05-14 09:35:00,80.09,80.59,79.98,80.4,45317.0,65.5714,65.9808,65.4813,65.8252,45317.0
2020-05-14 09:40:00,80.35,80.6,80.19,80.24,61224.0,65.7843,65.989,65.6533,65.6942,61224.0
2020-05-14 09:45:00,80.24,80.49,80.14,80.41,21698.0,65.6942,65.8989,65.6123,65.8334,21698.0
2020-05-14 09:50:00,80.44,80.49,80.28,80.38,35927.0,65.858,65.8989,65.727,65.8088,35927.0
2020-05-14 09:55:00,80.36,80.5,80.27,80.4,61160.0,65.7925,65.9071,65.7188,65.8252,61160.0
2020-05-14 10:00:00,80.43,80.43,79.93,79.97,102533.0,65.8498,65.8498,65.4404,65.4732,102533.0
2020-05-14 10:05:00,80.0,80.18,79.9,80.06,62869.0,65.4977,65.6451,65.4158,65.5468,62869.0
2020-05-14 10:10:00,80.07,80.4,80.07,80.21,61325.0,65.555,65.8252,65.555,65.6697,61325.0
2020-05-14 10:15:00,80.21,80.25,80.03,80.2,23656.0,65.6697,65.7024,65.5223,65.6615,23656.0
2020-05-14 10:20:00,80.22,80.41,80.06,80.09,40148.0,65.6778,65.8334,65.5468,65.5714,40148.0
2020-05-14 10:25:00,80.1,80.28,80.09,80.2,15781.0,65.5796,65.727,65.5714,65.6615,15781.0
2020-05-14 10:30:00,80.19,80.4,80.08,80.37,26674.0,65.6533,65.8252,65.5632,65.8006,26674.0
2020-05-14 10:35:00,80.32,80.61,80.32,80.54,27753.0,65.7597,65.9971,65.7597,65.9398,27753.0
2020-05-14 10:40:00,80.53,80.65,80.36,80.44,13660.0,65.9316,66.0299,65.7925,65.858,13660.0
2020-05-14 10:45:00,80.46,80.77,80.39,80.73,25315.0,65.8743,66.1281,65.817,66.0954,25315.0
2020-05-14 10:50:00,80.7,80.92,80.63,80.63,29830.0,66.0708,66.2509,66.0135,66.0135,29830.0
2020-05-14 10:55:00,80.62,80.68,80.47,80.65,23104.0,66.0053,66.0545,65.8825,66.0299,23104.0
2020-05-14 11:00:00,80.67,80.78,80.34,80.4,32859.0,66.0463,66.1363,65.7761,65.8252,32859.0
2020-05-14 11:05:00,80.4,80.64,80.35,80.62,31923.0,65.8252,66.0217,65.7843,66.0053,31923.0
2020-05-14 11:10:00,80.63,80.74,80.45,80.54,44072.0,66.0135,66.1036,65.8661,65.9398,44072.0
2020-05-14 11:15:00,80.52,80.94,80.49,80.89,18683.0,65.9235,66.2673,65.8989,66.2264,18683.0
2020-05-14 11:20:00,80.89,80.89,80.45,80.58,51375.0,66.2264,66.2264,65.8661,65.9726,51375.0
2020-05-14 11:25:00,80.61,80.62,80.32,80.38,15366.0,65.9971,66.0053,65.7597,65.8088,15366.0
2020-05-14 11:30:00,80.4,80.49,80.18,80.22,26656.0,65.8252,65.8989,65.6451,65.6778,26656.0
2020-05-14 11:35:00,80.23,80.43,80.03,80.04,28895.0,65.686,65.8498,65.5223,65.5305,28895.0
2020-05-14 11:40:00,80.06,80.19,79.96,80.04,36934.0,65.5468,65.6533,65.465,65.5305,36934.0
2020-05-14 11:45:00,80.02,80.23,80.0,80.09,43381.0,65.5141,65.686,65.4977,65.5714,43381.0
2020-05-14 11:50:00,80.09,80.75,80.08,80.71,45553.0,65.5714,66.1118,65.5632,66.079,45553.0
2020-05-14 11:55:00,80.7,80.87,80.62,80.81,35008.0,66.0708,66.21,66.0053,66.1609,35008.0
2020-05-14 12:00:00,80.79,80.92,80.52,80.66,16663.0,66.1445,66.2509,65.9235,66.0381,16663.0
2020-05-14 12:05:00,80.63,80.75,80.52,80.7,17789.0,66.0135,66.1118,65.9235,66.0708,17789.0
2020-05-14 12:10:00,80.73,81.04,80.73,80.95,27219.0,66.0954,66.3492,66.0954,66.2755,27219.0
2020-05-14 12:15:00,80.95,81.11,80.92,81.02,36908.0,66.2755,66.4065,66.2509,66.3328,36908.0
2020-05-14 12:20:00,80.99,81.34,80.99,81.31,33441.0,66.3083,66.5948,66.3083,66.5702,33441.0
2020-05-14 12:25:00,81.29,81.3,81.08,81.08,41175.0,66.5539,66.5621,66.3819,66.3819,41175.0
2020-05-14 12:30:00,81.11,81.26,81.08,81.23,38755.0,66.4065,66.5293,66.3819,66.5047,38755.0
2020-05-14 12:35:00,81.25,81.3,81.15,81.16,38498.0,66.5211,66.5621,66.4393,66.4474,38498.0
2020-05-14 12:40:00,81.16,81.16,80.93,81.06,23031.0,66.4474,66.4474,66.2591,66.3656,23031.0
2020-05-14 12:45:00,81.07,81.13,80.91,81.03,13810.0,66.3738,66.4229,66.2428,66.341,13810.0
2020-05-14 12:50:00,81.05,81.43,81.01,81.43,18928.0,66.3574,66.6685,66.3246,66.6685,18928.0
2020-05-14 12:55:00,81.44,81.6,81.4,81.53,38622.0,66.6767,66.8077,66.6439,66.7504,38622.0
2020-05-14 13:00:00,81.54,81.65,81.37,81.56,18930.0,66.7586,66.8486,66.6194,66.7749,18930.0
2020-05-14 13:05:00,81.53,81.67,81.51,81.62,19436.0,66.7504,66.865,66.734,66.8241,19436.0
2020-05-14 13:10:00,81.67,81.73,81.58,81.63,12201.0,66.865,66.9141,66.7913,66.8322,12201.0
2020-05-14 13:15:00,81.65,81.84,81.61,81.84,16911.0,66.8486,67.0042,66.8159,67.0042,16911.0
2020-05-14 13:20:00,81.85,82.01,81.85,81.95,29268.0,67.0124,67.1434,67.0124,67.0942,29268.0
2020-05-14 13:25:00,81.99,82.14,81.99,82.13,24676.0,67.127,67.2498,67.127,67.2416,24676.0
2020-05-14 13:30:00,82.13,82.28,82.12,82.17,32735.0,67.2416,67.3644,67.2334,67.2743,32735.0
2020-05-14 13:35:00,82.18,82.35,82.17,82.18,19418.0,67.2825,67.4217,67.2743,67.2825,19418.0
2020-05-14 13:40:00,82.19,82.24,82.07,82.13,29422.0,67.2907,67.3317,67.1925,67.2416,29422.0
2020-05-14 13:45:00,82.18,82.19,82.08,82.12,15535.0,67.2825,67.2907,67.2007,67.2334,15535.0
2020-05-14 13:50:00,82.14,82.18,82.0,82.07,19406.0,67.2498,67.2825,67.1352,67.1925,19406.0
2020-05-14 13:55:00,82.05,82.1,81.78,81.81,17647.0,67.1761,67.217,66.955,66.9796,17647.0
2020-05-14 14:00:00,81.81,81.88,81.64,81.7,13783.0,66.9796,67.0369,66.8404,66.8895,13783.0
2020-05-14 14:05:00,81.7,81.89,81.66,81.85,15348.0,66.8895,67.0451,66.8568,67.0124,15348.0
2020-05-14 14:10:00,81.87,81.91,81.78,81.89,16900.0,67.0287,67.0615,66.955,67.0451,16900.0
2020-05-14 14:15:00,81.91,81.95,81.77,81.89,18232.0,67.0615,67.0942,66.9469,67.0451,18232.0
2020-05-14 14:20:00,81.9,81.94,81.78,81.91,14613.0,67.0533,67.086,66.955,67.0615,14613.0
2020-05-14 14:25:00,81.92,82.07,81.9,82.01,26894.0,67.0697,67.1925,67.0533,67.1434,26894.0
2020-05-14 14:30:00,82.01,82.2,81.89,81.89,22998.0,67.1434,67.2989,67.0451,67.0451,22998.0
2020-05-14 14:35:00,81.91,81.91,81.75,81.81,26711.0,67.0615,67.0615,66.9305,66.9796,26711.0
2020-05-14 14:40:00,81.82,81.88,81.6,81.65,45582.0,66.9878,67.0369,66.8077,66.8486,45582.0
2020-05-14 14:45:00,81.64,81.7,81.54,81.57,17448.0,66.8404,66.8895,66.7586,66.7831,17448.0
2020-05-14 14:50:00,81.57,81.67,81.51,81.61,23880.0,66.7831,66.865,66.734,66.8159,23880.0
2020-05-14 14:55:00,81.64,81.75,81.57,81.72,28422.0,66.8404,66.9305,66.7831,66.9059,28422.0
2020-05-14 15:00:00,81.71,82.06,81.69,82.01,34422.0,66.8977,67.1843,66.8814,67.1434,34422.0
2020-05-14 15:05:00,81.99,82.13,81.87,82.02,19848.0,67.127,67.2416,67.0287,67.1515,19848.0
2020-05-14 15:10:00,82.03,82.04,81.83,82.01,29574.0,67.1597,67.1679,66.996,67.1434,29574.0
2020-05-14 15:15:00,82.01,82.11,81.96,82.04,37462.0,67.1434,67.2252,67.1024,67.1679,37462.0
2020-05-14 15:20:00,82.06,82.37,82.04,82.32,44808.0,67.1843,67.4381,67.1679,67.3972,44808.0
2020-05-14 15:25:00,82.3,82.39,82.25,82.28,28034.0,67.3808,67.4545,67.3398,67.3644,28034.0
2020-05-14 15:30:00,82.28,82.39,81.96,81.97,34614.0,67.3644,67.4545,67.1024,67.1106,34614.0
2020-05-14 15:35:00,81.98,82.03,81.81,81.95,26008.0,67.1188,67.1597,66.9796,67.0942,26008.0
2020-05-14 15:40:00,81.95,82.16,81.88,82.16,41486.0,67.0942,67.2662,67.0369,67.2662,41486.0
2020-05-14 15:45:00,82.18,82.36,82.16,82.26,43394.0,67.2825,67.4299,67.2662,67.348,43394.0
2020-05-14 15:50:00,82.24,82.33,82.18,82.21,75034.0,67.3317,67.4053,67.2825,67.3071,75034.0
2020-05-14 15:55:00,82.21,82.33,82.04,82.31,136561.0,67.3071,67.4053,67.1679,67.389,136561.0
2020-05-15 09:30:00,81.48,81.79,80.73,80.8,135392.0,66.7094,66.9632,66.0954,66.1527,135392.0
2020-05-15 09:35:00,80.74,80.98,80.61,80.97,43186.0,66.1036,66.3001,65.9971,66.2919,43186.0
2020-05-15 09:40:00,81.02,81.43,81.0,81.34,27348.0,66.3328,66.6685,66.3164,66.5948,27348.0
2020-05-15 09:45:00,81.31,81.42,81.23,81.32,19692.0,66.5702,66.6603,66.5047,66.5784,19692.0
2020-05-15 09:50:00,81.32,81.55,81.23,81.43,20775.0,66.5784,66.7667,66.5047,66.6685,20775.0
2020-05-15 09:55:00,81.42,81.5,81.2,81.21,23296.0,66.6603,66.7258,66.4802,66.4884,23296.0
2020-05-15 10:00:00,81.24,81.4,81.17,81.18,27450.0,66.5129,66.6439,66.4556,66.4638,27450.0
2020-05-15 10:05:00,81.18,81.27,81.09,81.18,36167.0,66.4638,66.5375,66.3901,66.4638,36167.0
2020-05-15 10:10:00,81.19,81.43,81.15,81.39,44296.0,66.472,66.6685,66.4393,66.6357,44296.0
2020-05-15 10:15:00,81.4,81.61,81.33,81.52,29198.0,66.6439,66.8159,66.5866,66.7422,29198.0
2020-05-15 10:20:00,81.54,81.6,81.22,81.22,35373.0,66.7586,66.8077,66.4966,66.4966,35373.0
2020-05-15 10:25:00,81.21,81.29,81.08,81.17,26875.0,66.4884,66.5539,66.3819,66.4556,26875.0
2020-05-15 10:30:00,81.19,81.21,80.9,80.91,26510.0,66.472,66.4884,66.2346,66.2428,26510.0
2020-05-15 10:35:00,80.89,81.3,80.8,81.09,49849.0,66.2264,66.5621,66.1527,66.3901,49849.0
2020-05-15 10:40:00,81.08,81.12,80.94,81.03,70335.0,66.3819,66.4147,66.2673,66.341,70335.0
2020-05-15 10:45:00,81.02,81.15,80.99,81.14,12499.0,66.3328,66.4393,66.3083,66.4311,12499.0
2020-05-15 10:50:00,81.17,81.17,80.89,80.91,27298.0,66.4556,66.4556,66.2264,66.2428,27298.0
2020-05-15 10:55:00,80.88,80.9,80.78,80.82,26416.0,66.2182,66.2346,66.1363,66.1691,26416.0
2020-05-15 11:00:00,80.8,80.8,80.38,80.39,37273.0,66.1527,66.1527,65.8088,65.817,37273.0
2020-05-15 11:05:00,80.39,80.39,80.22,80.25,69666.0,65.817,65.817,65.6778,65.7024,69666.0
2020-05-15 11:10:00,80.24,80.55,80.23,80.4,32001.0,65.6942,65.948,65.686,65.8252,32001.0
2020-05-15 11:15:00,80.38,80.51,80.32,80.46,42801.0,65.8088,65.9153,65.7597,65.8743,42801.0
2020-05-15 11:20:00,80.43,80.64,80.38,80.6,29018.0,65.8498,66.0217,65.8088,65.989,29018.0
2020-05-15 11:25:00,80.62,80.67,80.43,80.44,23439.0,66.0053,66.0463,65.8498,65.858,23439.0
2020-05-15 11:30:00,80.44,80.69,80.39,80.49,75253.0,65.858,66.0626,65.817,65.8989,75253.0
2020-05-15 11:35:00,80.5,80.58,80.39,80.48,29940.0,65.9071,65.9726,65.817,65.8907,29940.0
2020-05-15 11:40:00,80.46,80.5,80.25,80.27,24442.0,65.8743,65.9071,65.7024,65.7188,24442.0
2020-05-15 11:45:00,80.24,80.28,80.18,80.22,21098.0,65.6942,65.727,65.6451,65.6778,21098.0
2020-05-15 11:50:00,80.24,80.4,80.21,80.3,22446.0,65.6942,65.8252,65.6697,65.7433,22446.0
2020-05-15 11:55:00,80.31,80.41,80.31,80.35,12313.0,65.7515,65.8334,65.7515,65.7843,12313.0
2020-05-15 12:00:00,80.34,80.57,80.31,80.46,9710.0,65.7761,65.9644,65.7515,65.8743,9710.0
2020-05-15 12:05:00,80.48,80.68,80.48,80.67,7465.0,65.8907,66.0545,65.8907,66.0463,7465.0
2020-05-15 12:10:00,80.65,80.65,80.36,80.36,12739.0,66.0299,66.0299,65.7925,65.7925,12739.0
2020-05-15 12:15:00,80.37,80.41,80.33,80.41,25477.0,65.8006,65.8334,65.7679,65.8334,25477.0
2020-05-15 12:20:00,80.45,80.53,80.32,80.47,20348.0,65.8661,65.9316,65.7597,65.8825,20348.0
2020-05-15 12:25:00,80.5,80.5,80.28,80.31,23365.0,65.9071,65.9071,65.727,65.7515,23365.0
2020-05-15 12:30:00,80.33,80.33,80.26,80.29,22784.0,65.7679,65.7679,65.7106,65.7352,22784.0
2020-05-15 12:35:00,80.31,80.38,80.25,80.38,23635.0,65.7515,65.8088,65.7024,65.8088,23635.0
2020-05-15 12:40:00,80.38,80.51,80.28,80.38,44393.0,65.8088,65.9153,65.727,65.8088,44393.0
2020-05-15 12:45:00,80.38,80.42,80.33,80.37,39268.0,65.8088,65.8416,65.7679,65.8006,39268.0
2020-05-15 12:50:00,80.37,80.47,80.33,80.38,44367.0,65.8006,65.8825,65.7679,65.8088,44367.0
2020-05-15 12:55:00,80.36,80.43,80.28,80.3,40980.0,65.7925,65.8498,65.727,65.7433,40980.0
2020-05-15 13:00:00,80.28,80.42,80.25,80.25,17428.0,65.727,65.8416,65.7024,65.7024,17428.0
2020-05-15 13:05:00,80.24,80.26,80.17,80.23,23390.0,65.6942,65.7106,65.6369,65.686,23390.0
2020-05-15 13:10:00,80.23,80.3,80.21,80.3,15609.0,65.686,65.7433,65.6697,65.7433,15609.0
2020-05-15 13:15:00,80.28,80.29,80.19,80.26,15712.0,65.727,65.7352,65.6533,65.7106,15712.0
2020-05-15 13:20:00,80.25,80.29,80.21,80.22,34551.0,65.7024,65.7352,65.6697,65.6778,34551.0
2020-05-15 13:25:00,80.22,80.33,80.2,80.28,17192.0,65.6778,65.7679,65.6615,65.727,17192.0
2020-05-15 13:30:00,80.26,80.46,80.21,80.42,22620.0,65.7106,65.8743,65.6697,65.8416,22620.0
2020-05-15 13:35:00,80.4,80.54,80.34,80.48,14329.0,65.8252,65.9398,65.7761,65.8907,14329.0
2020-05-15 13:40:00,80.47,80.6,80.43,80.59,10639.0,65.8825,65.989,65.8498,65.9808,10639.0
2020-05-15 13:45:00,80.58,80.6,80.35,80.36,14012.0,65.9726,65.989,65.7843,65.7925,14012.0
2020-05-15 13:50:00,80.35,80.52,80.35,80.44,29776.0,65.7843,65.9235,65.7843,65.858,29776.0
2020-05-15 13:55:00,80.41,80.46,80.36,80.43,26687.0,65.8334,65.8743,65.7925,65.8498,26687.0
2020-05-15 14:00:00,80.45,80.78,80.45,80.73,27834.0,65.8661,66.1363,65.8661,66.0954,27834.0
2020-05-15 14:05:00,80.73,80.74,80.44,80.45,23012.0,66.0954,66.1036,65.858,65.8661,23012.0
2020-05-15 14:10:00,80.45,80.5,80.43,80.49,17164.0,65.8661,65.9071,65.8498,65.8989,17164.0
2020-05-15 14:15:00,80.49,80.55,80.27,80.3,38740.0,65.8989,65.948,65.7188,65.7433,38740.0
2020-05-15 14:20:00,80.3,80.43,80.25,80.36,12931.0,65.7433,65.8498,65.7024,65.7925,12931.0
2020-05-15 14:25:00,80.34,80.39,80.29,80.37,17477.0,65.7761,65.817,65.7352,65.8006,17477.0
2020-05-15 14:30:00,80.37,80.45,80.31,80.34,48628.0,65.8006,65.8661,65.7515,65.7761,48628.0
2020-05-15 14:35:00,80.35,80.37,80.19,80.34,51948.0,65.7843,65.8006,65.6533,65.7761,51948.0
2020-05-15 14:40:00,80.34,80.47,80.3,80.42,18383.0,65.7761,65.8825,65.7433,65.8416,18383.0
2020-05-15 14:45:00,80.43,80.56,80.43,80.48,30834.0,65.8498,65.9562,65.8498,65.8907,30834.0
2020-05-15 14:50:00,80.5,80.63,80.49,80.56,28323.0,65.9071,66.0135,65.8989,65.9562,28323.0
2020-05-15 14:55:00,80.58,80.66,80.43,80.46,70651.0,65.9726,66.0381,65.8498,65.8743,70651.0
2020-05-15 15:00:00,80.47,80.72,80.42,80.67,104879.0,65.8825,66.0872,65.8416,66.0463,104879.0
2020-05-15 15:05:00,80.67,80.88,80.6,80.84,61205.0,66.0463,66.2182,65.989,66.1854,61205.0
2020-05-15 15:10:00,80.84,80.84,80.58,80.68,88997.0,66.1854,66.1854,65.9726,66.0545,88997.0
2020-05-15 15:15:00,80.69,80.71,80.45,80.51,42691.0,66.0626,66.079,65.8661,65.9153,42691.0
2020-05-15 15:20:00,80.5,80.61,80.4,80.46,40934.0,65.9071,65.9971,65.8252,65.8743,40934.0
2020-05-15 15:25:00,80.43,80.57,80.4,80.43,32994.0,65.8498,65.9644,65.8252,65.8498,32994.0
2020-05-15 15:30:00,80.42,80.59,80.39,80.53,92517.0,65.8416,65.9808,65.817,65.9316,92517.0
2020-05-15 15:35:00,80.53,80.62,80.47,80.54,40968.0,65.9316,66.0053,65.8825,65.9398,40968.0
2020-05-15 15:40:00,80.53,81.06,80.53,81.01,151943.0,65.9316,66.3656,65.9316,66.3246,151943.0
2020-05-15 15:45:00,81.0,81.37,80.97,81.37,115874.0,66.3164,66.6194,66.2919,66.6194,115874.0
2020-05-15 15:50:00,81.32,81.56,81.24,81.55,139120.0,66.5784,66.7749,66.5129,66.7667,139120.0
2020-05-15 15:55:00,81.54,81.57,81.13,81.18,307155.0,66.7586,66.7831,66.4229,66.4638,307155.0
2020-05-18 09:30:00,82.69,83.23,82.62,82.74,170612.0,67.7001,68.1422,67.6428,67.741,170612.0
2020-05-18 09:35:00,82.73,83.08,82.58,83.01,99115.0,67.7328,68.0194,67.61,67.9621,99115.0
2020-05-18 09:40:00,83.01,83.22,82.93,82.96,76929.0,67.9621,68.134,67.8966,67.9211,76929.0
2020-05-18 09:45:00,82.97,83.2,82.89,83.16,94531.0,67.9293,68.1176,67.8638,68.0849,94531.0
2020-05-18 09:50:00,83.17,83.39,83.11,83.2,79078.0,68.0931,68.2732,68.0439,68.1176,79078.0
2020-05-18 09:55:00,83.19,83.43,83.14,83.37,51448.0,68.1094,68.3059,68.0685,68.2568,51448.0
2020-05-18 10:00:00,83.39,83.65,83.29,83.65,63764.0,68.2732,68.4861,68.1913,68.4861,63764.0
2020-05-18 10:05:00,83.65,83.69,83.34,83.55,40097.0,68.4861,68.5188,68.2323,68.4042,40097.0
2020-05-18 10:10:00,83.53,83.77,83.49,83.67,53852.0,68.3878,68.5843,68.3551,68.5024,53852.0
2020-05-18 10:15:00,83.66,83.85,83.59,83.83,47797.0,68.4942,68.6498,68.4369,68.6334,47797.0
2020-05-18 10:20:00,83.83,83.86,83.6,83.63,45647.0,68.6334,68.658,68.4451,68.4697,45647.0
2020-05-18 10:25:00,83.64,83.72,83.5,83.57,46896.0,68.4779,68.5434,68.3632,68.4206,46896.0
2020-05-18 10:30:00,83.59,83.71,83.57,83.71,51682.0,68.4369,68.5352,68.4206,68.5352,51682.0
2020-05-18 10:35:00,83.7,83.72,83.51,83.6,34572.0,68.527,68.5434,68.3714,68.4451,34572.0
2020-05-18 10:40:00,83.6,83.77,83.56,83.57,52872.0,68.4451,68.5843,68.4124,68.4206,52872.0
2020-05-18 10:45:00,83.58,83.96,83.58,83.96,53143.0,68.4287,68.7399,68.4287,68.7399,53143.0
2020-05-18 10:50:00,83.95,84.0,83.81,83.86,58803.0,68.7317,68.7726,68.6171,68.658,58803.0
2020-05-18 10:55:00,83.85,83.97,83.84,83.94,36477.0,68.6498,68.748,68.6416,68.7235,36477.0
2020-05-18 11:00:00,83.95,84.06,83.94,83.95,40015.0,68.7317,68.8217,68.7235,68.7317,40015.0
2020-05-18 11:05:00,83.95,84.07,83.84,83.99,26856.0,68.7317,68.8299,68.6416,68.7644,26856.0
2020-05-18 11:10:00,83.97,84.01,83.85,83.96,22307.0,68.748,68.7808,68.6498,68.7399,22307.0
2020-05-18 11:15:00,83.95,84.07,83.95,84.03,24897.0,68.7317,68.8299,68.7317,68.7972,24897.0
2020-05-18 11:20:00,84.03,84.17,84.01,84.16,60695.0,68.7972,68.9118,68.7808,68.9036,60695.0
2020-05-18 11:25:00,84.15,84.31,84.14,84.28,33701.0,68.8954,69.0264,68.8872,69.0019,33701.0
2020-05-18 11:30:00,84.29,84.39,84.16,84.28,62097.0,69.01,69.0919,68.9036,69.0019,62097.0
2020-05-18 11:35:00,84.3,84.48,84.3,84.47,29014.0,69.0182,69.1656,69.0182,69.1574,29014.0
2020-05-18 11:40:00,84.47,84.72,84.47,84.6,33475.0,69.1574,69.3621,69.1574,69.2638,33475.0
2020-05-18 11:45:00,84.63,84.63,84.43,84.52,19345.0,69.2884,69.2884,69.1247,69.1983,19345.0
2020-05-18 11:50:00,84.51,84.55,84.4,84.53,18459.0,69.1902,69.2229,69.1001,69.2065,18459.0
2020-05-18 11:55:00,84.53,84.69,84.49,84.54,24836.0,69.2065,69.3375,69.1738,69.2147,24836.0
2020-05-18 12:00:00,84.54,84.66,84.46,84.62,24144.0,69.2147,69.313,69.1492,69.2802,24144.0
2020-05-18 12:05:00,84.61,84.73,84.54,84.72,34080.0,69.272,69.3703,69.2147,69.3621,34080.0
2020-05-18 12:10:00,84.72,84.72,84.41,84.43,31989.0,69.3621,69.3621,69.1083,69.1247,31989.0
2020-05-18 12:15:00,84.44,84.56,84.39,84.48,33137.0,69.1328,69.2311,69.0919,69.1656,33137.0
2020-05-18 12:20:00,84.48,84.54,84.28,84.34,30942.0,69.1656,69.2147,69.0019,69.051,30942.0
2020-05-18 12:25:00,84.34,84.53,84.32,84.45,20572.0,69.051,69.2065,69.0346,69.141,20572.0
2020-05-18 12:30:00,84.46,84.56,84.33,84.33,18279.0,69.1492,69.2311,69.0428,69.0428,18279.0
2020-05-18 12:35:00,84.32,84.45,84.27,84.45,24519.0,69.0346,69.141,68.9937,69.141,24519.0
2020-05-18 12:40:00,84.48,84.5,84.41,84.47,17539.0,69.1656,69.182,69.1083,69.1574,17539.0
2020-05-18 12:45:00,84.48,84.64,84.45,84.62,16727.0,69.1656,69.2966,69.141,69.2802,16727.0
2020-05-18 12:50:00,84.62,84.68,84.56,84.56,22631.0,69.2802,69.3293,69.2311,69.2311,22631.0
2020-05-18 12:55:00,84.57,84.58,84.29,84.3,15271.0,69.2393,69.2475,69.01,69.0182,15271.0
2020-05-18 13:00:00,84.34,84.45,84.28,84.43,20069.0,69.051,69.141,69.0019,69.1247,20069.0
2020-05-18 13:05:00,84.44,84.48,84.37,84.48,23443.0,69.1328,69.1656,69.0755,69.1656,23443.0
2020-05-18 13:10:00,84.47,84.51,84.43,84.47,21301.0,69.1574,69.1902,69.1247,69.1574,21301.0
2020-05-18 13:15:00,84.47,84.47,84.3,84.39,16541.0,69.1574,69.1574,69.0182,69.0919,16541.0
2020-05-18 13:20:00,84.41,84.5,84.37,84.43,22079.0,69.1083,69.182,69.0755,69.1247,22079.0
2020-05-18 13:25:00,84.45,84.57,84.39,84.45,18733.0,69.141,69.2393,69.0919,69.141,18733.0
2020-05-18 13:30:00,84.45,84.53,84.4,84.48,38045.0,69.141,69.2065,69.1001,69.1656,38045.0
2020-05-18 13:35:00,84.49,84.52,84.43,84.45,18638.0,69.1738,69.1983,69.1247,69.141,18638.0
2020-05-18 13:40:00,84.45,84.49,84.36,84.46,23062.0,69.141,69.1738,69.0673,69.1492,23062.0
2020-05-18 13:45:00,84.48,84.6,84.45,84.58,16224.0,69.1656,69.2638,69.141,69.2475,16224.0
2020-05-18 13:50:00,84.57,84.65,84.57,84.61,21745.0,69.2393,69.3048,69.2393,69.272,21745.0
2020-05-18 13:55:00,84.62,84.7,84.6,84.68,19889.0,69.2802,69.3457,69.2638,69.3293,19889.0
2020-05-18 14:00:00,84.68,84.87,84.67,84.85,26390.0,69.3293,69.4849,69.3212,69.4685,26390.0
2020-05-18 14:05:00,84.84,84.95,84.84,84.93,22220.0,69.4603,69.5504,69.4603,69.534,22220.0
2020-05-18 14:10:00,84.93,85.1,84.92,85.06,34538.0,69.534,69.6732,69.5258,69.6405,34538.0
2020-05-18 14:15:00,85.07,85.07,84.92,85.01,33136.0,69.6486,69.6486,69.5258,69.5995,33136.0
2020-05-18 14:20:00,85.02,85.17,85.01,85.13,28112.0,69.6077,69.7305,69.5995,69.6978,28112.0
2020-05-18 14:25:00,85.12,85.12,84.98,85.05,28273.0,69.6896,69.6896,69.575,69.6323,28273.0
2020-05-18 14:30:00,85.05,85.23,85.0,85.17,26198.0,69.6323,69.7796,69.5913,69.7305,26198.0
2020-05-18 14:35:00,85.14,85.21,85.05,85.11,23271.0,69.706,69.7633,69.6323,69.6814,23271.0
2020-05-18 14:40:00,85.11,85.26,85.11,85.26,28237.0,69.6814,69.8042,69.6814,69.8042,28237.0
2020-05-18 14:45:00,85.25,85.25,85.13,85.15,20863.0,69.796,69.796,69.6978,69.7141,20863.0
2020-05-18 14:50:00,85.16,85.2,85.0,85.11,28581.0,69.7223,69.7551,69.5913,69.6814,28581.0
2020-05-18 14:55:00,85.12,85.17,84.99,85.12,34858.0,69.6896,69.7305,69.5831,69.6896,34858.0
2020-05-18 15:00:00,85.11,85.25,85.1,85.24,23015.0,69.6814,69.796,69.6732,69.7878,23015.0
2020-05-18 15:05:00,85.24,85.26,85.11,85.19,35613.0,69.7878,69.8042,69.6814,69.7469,35613.0
2020-05-18 15:10:00,85.19,85.29,85.13,85.29,49876.0,69.7469,69.8288,69.6978,69.8288,49876.0
2020-05-18 15:15:00,85.3,85.44,85.26,85.36,42023.0,69.8369,69.9516,69.8042,69.8861,42023.0
2020-05-18 15:20:00,85.36,85.37,85.16,85.18,37897.0,69.8861,69.8943,69.7223,69.7387,37897.0
2020-05-18 15:25:00,85.18,85.28,85.16,85.25,31832.0,69.7387,69.8206,69.7223,69.796,31832.0
2020-05-18 15:30:00,85.26,85.35,85.22,85.27,67119.0,69.8042,69.8779,69.7714,69.8124,67119.0
2020-05-18 15:35:00,85.28,85.35,85.23,85.35,53928.0,69.8206,69.8779,69.7796,69.8779,53928.0
2020-05-18 15:40:00,85.34,85.4,85.24,85.37,79183.0,69.8697,69.9188,69.7878,69.8943,79183.0
2020-05-18 15:45:00,85.37,85.41,85.25,85.36,102737.0,69.8943,69.927,69.796,69.8861,102737.0
2020-05-18 15:50:00,85.38,85.42,85.23,85.26,133229.0,69.9024,69.9352,69.7796,69.8042,133229.0
2020-05-18 15:55:00,85.26,85.32,84.86,84.89,193541.0,69.8042,69.8533,69.4767,69.5013,193541.0
2020-05-19 09:30:00,84.38,84.38,83.77,83.9,91416.0,69.0837,69.0837,68.5843,68.6907,91416.0
2020-05-19 09:35:00,83.88,84.04,83.76,83.84,27630.0,68.6744,68.8054,68.5761,68.6416,27630.0
2020-05-19 09:40:00,83.83,83.99,83.71,83.95,28929.0,68.6334,68.7644,68.5352,68.7317,28929.0
2020-05-19 09:45:00,83.98,83.98,83.68,83.72,26229.0,68.7562,68.7562,68.5106,68.5434,26229.0
2020-05-19 09:50:00,83.77,83.78,83.5,83.56,35889.0,68.5843,68.5925,68.3632,68.4124,35889.0
2020-05-19 09:55:00,83.55,83.81,83.51,83.77,32162.0,68.4042,68.6171,68.3714,68.5843,32162.0
2020-05-19 10:00:00,83.79,84.11,83.77,84.08,28221.0,68.6007,68.8627,68.5843,68.8381,28221.0
2020-05-19 10:05:00,84.1,84.37,84.08,84.29,33524.0,68.8545,69.0755,68.8381,69.01,33524.0
2020-05-19 10:10:00,84.31,84.31,83.95,83.97,16060.0,69.0264,69.0264,68.7317,68.748,16060.0
2020-05-19 10:15:00,83.97,83.97,83.65,83.7,19519.0,68.748,68.748,68.4861,68.527,19519.0
2020-05-19 10:20:00,83.69,83.87,83.68,83.81,21799.0,68.5188,68.6662,68.5106,68.6171,21799.0
2020-05-19 10:25:00,83.81,84.03,83.81,84.03,17549.0,68.6171,68.7972,68.6171,68.7972,17549.0
2020-05-19 10:30:00,84.03,84.15,83.92,84.13,28772.0,68.7972,68.8954,68.7071,68.879,28772.0
2020-05-19 10:35:00,84.14,84.19,83.9,84.02,20588.0,68.8872,68.9282,68.6907,68.789,20588.0
2020-05-19 10:40:00,84.0,84.0,83.57,83.57,22041.0,68.7726,68.7726,68.4206,68.4206,22041.0
2020-05-19 10:45:00,83.55,83.61,83.45,83.59,30230.0,68.4042,68.4533,68.3223,68.4369,30230.0
2020-05-19 10:50:00,83.58,83.88,83.58,83.73,21833.0,68.4287,68.6744,68.4287,68.5516,21833.0
2020-05-19 10:55:00,83.74,83.89,83.68,83.84,13422.0,68.5597,68.6825,68.5106,68.6416,13422.0
2020-05-19 11:00:00,83.83,83.96,83.8,83.82,16339.0,68.6334,68.7399,68.6089,68.6252,16339.0
2020-05-19 11:05:00,83.83,83.93,83.77,83.82,10725.0,68.6334,68.7153,68.5843,68.6252,10725.0
2020-05-19 11:10:00,83.81,83.83,83.49,83.51,26647.0,68.6171,68.6334,68.3551,68.3714,26647.0
2020-05-19 11:15:00,83.53,83.7,83.52,83.67,22708.0,68.3878,68.527,68.3796,68.5024,22708.0
2020-05-19 11:20:00,83.71,83.88,83.71,83.81,12493.0,68.5352,68.6744,68.5352,68.6171,12493.0
2020-05-19 11:25:00,83.8,83.85,83.73,83.83,19489.0,68.6089,68.6498,68.5516,68.6334,19489.0
2020-05-19 11:30:00,83.85,83.9,83.72,83.73,14649.0,68.6498,68.6907,68.5434,68.5516,14649.0
2020-05-19 11:35:00,83.76,83.83,83.7,83.77,12879.0,68.5761,68.6334,68.527,68.5843,12879.0
2020-05-19 11:40:00,83.77,83.93,83.6,83.6,11728.0,68.5843,68.7153,68.4451,68.4451,11728.0
2020-05-19 11:45:00,83.61,83.66,83.56,83.57,17713.0,68.4533,68.4942,68.4124,68.4206,17713.0
2020-05-19 11:50:00,83.55,83.66,83.52,83.66,15066.0,68.4042,68.4942,68.3796,68.4942,15066.0
2020-05-19 11:55:00,83.65,83.66,83.48,83.58,16281.0,68.4861,68.4942,68.3469,68.4287,16281.0
2020-05-19 12:00:00,83.58,83.63,83.53,83.61,11549.0,68.4287,68.4697,68.3878,68.4533,11549.0
2020-05-19 12:05:00,83.61,83.62,83.55,83.57,11915.0,68.4533,68.4615,68.4042,68.4206,11915.0
2020-05-19 12:10:00,83.6,83.75,83.6,83.73,14764.0,68.4451,68.5679,68.4451,68.5516,14764.0
2020-05-19 12:15:00,83.74,83.74,83.54,83.55,32666.0,68.5597,68.5597,68.396,68.4042,32666.0
2020-05-19 12:20:00,83.59,83.8,83.57,83.77,13710.0,68.4369,68.6089,68.4206,68.5843,13710.0
2020-05-19 12:25:00,83.75,83.76,83.56,83.61,18872.0,68.5679,68.5761,68.4124,68.4533,18872.0
2020-05-19 12:30:00,83.59,83.66,83.5,83.52,21387.0,68.4369,68.4942,68.3632,68.3796,21387.0
2020-05-19 12:35:00,83.51,83.63,83.49,83.5,10386.0,68.3714,68.4697,68.3551,68.3632,10386.0
2020-05-19 12:40:00,83.5,83.61,83.5,83.58,10416.0,68.3632,68.4533,68.3632,68.4287,10416.0
2020-05-19 12:45:00,83.6,83.77,83.58,83.69,15347.0,68.4451,68.5843,68.4287,68.5188,15347.0
2020-05-19 12:50:00,83.7,83.74,83.57,83.57,14001.0,68.527,68.5597,68.4206,68.4206,14001.0
2020-05-19 12:55:00,83.58,83.72,83.53,83.72,14239.0,68.4287,68.5434,68.3878,68.5434,14239.0
2020-05-19 13:00:00,83.69,83.78,83.65,83.71,19062.0,68.5188,68.5925,68.4861,68.5352,19062.0
2020-05-19 13:05:00,83.7,83.75,83.61,83.64,13445.0,68.527,68.5679,68.4533,68.4779,13445.0
2020-05-19 13:10:00,83.63,83.66,83.6,83.64,14394.0,68.4697,68.4942,68.4451,68.4779,14394.0
2020-05-19 13:15:00,83.63,83.68,83.58,83.67,14850.0,68.4697,68.5106,68.4287,68.5024,14850.0
2020-05-19 13:20:00,83.67,83.71,83.57,83.59,12741.0,68.5024,68.5352,68.4206,68.4369,12741.0
2020-05-19 13:25:00,83.58,83.72,83.57,83.71,16941.0,68.4287,68.5434,68.4206,68.5352,16941.0
2020-05-19 13:30:00,83.72,83.84,83.71,83.82,16464.0,68.5434,68.6416,68.5352,68.6252,16464.0
2020-05-19 13:35:00,83.81,83.85,83.75,83.76,16611.0,68.6171,68.6498,68.5679,68.5761,16611.0
2020-05-19 13:40:00,83.76,83.92,83.76,83.9,10237.0,68.5761,68.7071,68.5761,68.6907,10237.0
2020-05-19 13:45:00,83.9,83.95,83.85,83.9,24525.0,68.6907,68.7317,68.6498,68.6907,24525.0
2020-05-19 13:50:00,83.9,83.91,83.8,83.85,8733.0,68.6907,68.6989,68.6089,68.6498,8733.0
2020-05-19 13:55:00,83.85,83.93,83.8,83.81,12311.0,68.6498,68.7153,68.6089,68.6171,12311.0
2020-05-19 14:00:00,83.81,83.83,83.68,83.8,13129.0,68.6171,68.6334,68.5106,68.6089,13129.0
2020-05-19 14:05:00,83.81,84.0,83.8,83.97,11048.0,68.6171,68.7726,68.6089,68.748,11048.0
2020-05-19 14:10:00,83.96,83.99,83.83,83.91,22413.0,68.7399,68.7644,68.6334,68.6989,22413.0
2020-05-19 14:15:00,83.91,83.98,83.9,83.93,16319.0,68.6989,68.7562,68.6907,68.7153,16319.0
2020-05-19 14:20:00,83.92,83.98,83.9,83.93,9687.0,68.7071,68.7562,68.6907,68.7153,9687.0
2020-05-19 14:25:00,83.93,83.99,83.92,83.98,9811.0,68.7153,68.7644,68.7071,68.7562,9811.0
2020-05-19 14:30:00,83.99,84.0,83.92,83.93,11228.0,68.7644,68.7726,68.7071,68.7153,11228.0
2020-05-19 14:35:00,83.94,84.01,83.89,84.0,13513.0,68.7235,68.7808,68.6825,68.7726,13513.0
2020-05-19 14:40:00,84.03,84.03,83.94,84.03,11670.0,68.7972,68.7972,68.7235,68.7972,11670.0
2020-05-19 14:45:00,84.03,84.09,84.0,84.08,14684.0,68.7972,68.8463,68.7726,68.8381,14684.0
2020-05-19 14:50:00,84.08,84.11,84.03,84.03,15246.0,68.8381,68.8627,68.7972,68.7972,15246.0
2020-05-19 14:55:00,84.03,84.06,83.46,83.57,45585.0,68.7972,68.8217,68.3305,68.4206,45585.0
2020-05-19 15:00:00,83.55,83.79,83.42,83.78,71070.0,68.4042,68.6007,68.2977,68.5925,71070.0
2020-05-19 15:05:00,83.76,83.83,83.73,83.8,25136.0,68.5761,68.6334,68.5516,68.6089,25136.0
2020-05-19 15:10:00,83.79,84.06,83.74,83.91,27069.0,68.6007,68.8217,68.5597,68.6989,27069.0
2020-05-19 15:15:00,83.95,84.09,83.91,83.96,28242.0,68.7317,68.8463,68.6989,68.7399,28242.0
2020-05-19 15:20:00,83.95,84.0,83.77,83.83,24621.0,68.7317,68.7726,68.5843,68.6334,24621.0
2020-05-19 15:25:00,83.83,83.93,83.79,83.9,18504.0,68.6334,68.7153,68.6007,68.6907,18504.0
2020-05-19 15:30:00,83.89,83.89,83.7,83.73,20968.0,68.6825,68.6825,68.527,68.5516,20968.0
2020-05-19 15:35:00,83.72,83.78,83.39,83.48,46748.0,68.5434,68.5925,68.2732,68.3469,46748.0
2020-05-19 15:40:00,83.45,83.59,83.4,83.52,35643.0,68.3223,68.4369,68.2814,68.3796,35643.0
2020-05-19 15:45:00,83.51,83.61,83.47,83.5,56106.0,68.3714,68.4533,68.3387,68.3632,56106.0
2020-05-19 15:50:00,83.49,83.63,83.4,83.53,151680.0,68.3551,68.4697,68.2814,68.3878,151680.0
2020-05-19 15:55:00,83.53,83.63,83.25,83.27,146595.0,68.3878,68.4697,68.1586,68.1749,146595.0
2020-05-20 09:30:00,83.95,84.09,83.5,83.66,80283.0,68.7317,68.8463,68.3632,68.4942,80283.0
2020-05-20 09:35:00,83.66,83.77,83.4,83.75,30376.0,68.4942,68.5843,68.2814,68.5679,30376.0
2020-05-20 09:40:00,83.75,83.89,83.67,83.77,23274.0,68.5679,68.6825,68.5024,68.5843,23274.0
2020-05-20 09:45:00,83.72,83.92,83.68,83.89,20839.0,68.5434,68.7071,68.5106,68.6825,20839.0
2020-05-20 09:50:00,83.87,83.91,83.47,83.47,35439.0,68.6662,68.6989,68.3387,68.3387,35439.0
2020-05-20 09:55:00,83.45,83.47,83.29,83.41,36195.0,68.3223,68.3387,68.1913,68.2896,36195.0
2020-05-20 10:00:00,83.4,83.6,83.34,83.6,36717.0,68.2814,68.4451,68.2323,68.4451,36717.0
2020-05-20 10:05:00,83.61,83.66,83.51,83.54,20895.0,68.4533,68.4942,68.3714,68.396,20895.0
2020-05-20 10:10:00,83.54,83.83,83.54,83.6,30785.0,68.396,68.6334,68.396,68.4451,30785.0
2020-05-20 10:15:00,83.59,83.73,83.47,83.73,27617.0,68.4369,68.5516,68.3387,68.5516,27617.0
2020-05-20 10:20:00,83.74,83.81,83.63,83.68,18422.0,68.5597,68.6171,68.4697,68.5106,18422.0
2020-05-20 10:25:00,83.69,83.86,83.63,83.81,15204.0,68.5188,68.658,68.4697,68.6171,15204.0
2020-05-20 10:30:00,83.81,83.87,83.7,83.84,19472.0,68.6171,68.6662,68.527,68.6416,19472.0
2020-05-20 10:35:00,83.85,84.01,83.83,83.88,14973.0,68.6498,68.7808,68.6334,68.6744,14973.0
2020-05-20 10:40:00,83.89,83.92,83.72,83.72,8393.0,68.6825,68.7071,68.5434,68.5434,8393.0
2020-05-20 10:45:00,83.71,83.95,83.66,83.9,26814.0,68.5352,68.7317,68.4942,68.6907,26814.0
2020-05-20 10:50:00,83.9,83.91,83.65,83.66,25577.0,68.6907,68.6989,68.4861,68.4942,25577.0
2020-05-20 10:55:00,83.68,83.92,83.68,83.89,23354.0,68.5106,68.7071,68.5106,68.6825,23354.0
2020-05-20 11:00:00,83.86,83.94,83.73,83.73,15435.0,68.658,68.7235,68.5516,68.5516,15435.0
2020-05-20 11:05:00,83.71,83.88,83.71,83.74,10772.0,68.5352,68.6744,68.5352,68.5597,10772.0
2020-05-20 11:10:00,83.7,83.81,83.67,83.73,17808.0,68.527,68.6171,68.5024,68.5516,17808.0
2020-05-20 11:15:00,83.72,83.99,83.71,83.99,14928.0,68.5434,68.7644,68.5352,68.7644,14928.0
2020-05-20 11:20:00,84.0,84.09,83.77,83.77,22264.0,68.7726,68.8463,68.5843,68.5843,22264.0
2020-05-20 11:25:00,83.75,83.87,83.66,83.67,15367.0,68.5679,68.6662,68.4942,68.5024,15367.0
2020-05-20 11:30:00,83.68,83.85,83.68,83.74,21038.0,68.5106,68.6498,68.5106,68.5597,21038.0
2020-05-20 11:35:00,83.73,83.78,83.69,83.77,12179.0,68.5516,68.5925,68.5188,68.5843,12179.0
2020-05-20 11:40:00,83.76,83.78,83.66,83.66,11256.0,68.5761,68.5925,68.4942,68.4942,11256.0
2020-05-20 11:45:00,83.66,83.78,83.64,83.66,19240.0,68.4942,68.5925,68.4779,68.4942,19240.0
2020-05-20 11:50:00,83.66,83.72,83.56,83.58,8469.0,68.4942,68.5434,68.4124,68.4287,8469.0
2020-05-20 11:55:00,83.58,83.65,83.49,83.52,11664.0,68.4287,68.4861,68.3551,68.3796,11664.0
2020-05-20 12:00:00,83.55,83.64,83.53,83.55,13183.0,68.4042,68.4779,68.3878,68.4042,13183.0
2020-05-20 12:05:00,83.55,83.65,83.51,83.51,17917.0,68.4042,68.4861,68.3714,68.3714,17917.0
2020-05-20 12:10:00,83.49,83.53,83.4,83.5,12169.0,68.3551,68.3878,68.2814,68.3632,12169.0
2020-05-20 12:15:00,83.49,83.57,83.46,83.55,11594.0,68.3551,68.4206,68.3305,68.4042,11594.0
2020-05-20 12:20:00,83.54,83.55,83.47,83.5,8667.0,68.396,68.4042,68.3387,68.3632,8667.0
2020-05-20 12:25:00,83.49,83.57,83.45,83.57,12527.0,68.3551,68.4206,68.3223,68.4206,12527.0
2020-05-20 12:30:00,83.56,83.66,83.48,83.65,8811.0,68.4124,68.4942,68.3469,68.4861,8811.0
2020-05-20 12:35:00,83.65,83.72,83.59,83.61,15389.0,68.4861,68.5434,68.4369,68.4533,15389.0
2020-05-20 12:40:00,83.59,83.6,83.46,83.47,7916.0,68.4369,68.4451,68.3305,68.3387,7916.0
2020-05-20 12:45:00,83.48,83.68,83.42,83.67,19496.0,68.3469,68.5106,68.2977,68.5024,19496.0
2020-05-20 12:50:00,83.68,83.77,83.64,83.65,22767.0,68.5106,68.5843,68.4779,68.4861,22767.0
2020-05-20 12:55:00,83.66,83.7,83.49,83.49,16565.0,68.4942,68.527,68.3551,68.3551,16565.0
2020-05-20 13:00:00,83.5,83.55,83.45,83.54,13296.0,68.3632,68.4042,68.3223,68.396,13296.0
2020-05-20 13:05:00,83.58,83.58,83.44,83.45,12772.0,68.4287,68.4287,68.3141,68.3223,12772.0
2020-05-20 13:10:00,83.45,83.67,83.45,83.57,14183.0,68.3223,68.5024,68.3223,68.4206,14183.0
2020-05-20 13:15:00,83.61,83.69,83.53,83.56,18533.0,68.4533,68.5188,68.3878,68.4124,18533.0
2020-05-20 13:20:00,83.56,83.61,83.45,83.47,16872.0,68.4124,68.4533,68.3223,68.3387,16872.0
2020-05-20 13:25:00,83.45,83.5,83.39,83.4,16312.0,68.3223,68.3632,68.2732,68.2814,16312.0
2020-05-20 13:30:00,83.41,83.54,83.4,83.51,25270.0,68.2896,68.396,68.2814,68.3714,25270.0
2020-05-20 13:35:00,83.54,83.64,83.49,83.6,16298.0,68.396,68.4779,68.3551,68.4451,16298.0
2020-05-20 13:40:00,83.63,83.72,83.61,83.68,14566.0,68.4697,68.5434,68.4533,68.5106,14566.0
2020-05-20 13:45:00,83.71,83.71,83.61,83.64,9461.0,68.5352,68.5352,68.4533,68.4779,9461.0
2020-05-20 13:50:00,83.65,83.66,83.59,83.63,12036.0,68.4861,68.4942,68.4369,68.4697,12036.0
2020-05-20 13:55:00,83.66,83.66,83.56,83.59,12738.0,68.4942,68.4942,68.4124,68.4369,12738.0
2020-05-20 14:00:00,83.6,83.65,83.44,83.53,18572.0,68.4451,68.4861,68.3141,68.3878,18572.0
2020-05-20 14:05:00,83.54,83.75,83.53,83.58,16277.0,68.396,68.5679,68.3878,68.4287,16277.0
2020-05-20 14:10:00,83.58,83.63,83.44,83.52,14638.0,68.4287,68.4697,68.3141,68.3796,14638.0
2020-05-20 14:15:00,83.52,83.59,83.45,83.51,12722.0,68.3796,68.4369,68.3223,68.3714,12722.0
2020-05-20 14:20:00,83.5,83.64,83.49,83.59,9049.0,68.3632,68.4779,68.3551,68.4369,9049.0
2020-05-20 14:25:00,83.6,83.61,83.53,83.55,14228.0,68.4451,68.4533,68.3878,68.4042,14228.0
2020-05-20 14:30:00,83.53,83.72,83.51,83.67,12467.0,68.3878,68.5434,68.3714,68.5024,12467.0
2020-05-20 14:35:00,83.63,83.67,83.54,83.54,16551.0,68.4697,68.5024,68.396,68.396,16551.0
2020-05-20 14:40:00,83.56,83.57,83.47,83.55,14142.0,68.4124,68.4206,68.3387,68.4042,14142.0
2020-05-20 14:45:00,83.52,83.55,83.41,83.55,21898.0,68.3796,68.4042,68.2896,68.4042,21898.0
2020-05-20 14:50:00,83.53,83.59,83.43,83.53,13861.0,68.3878,68.4369,68.3059,68.3878,13861.0
2020-05-20 14:55:00,83.52,83.62,83.49,83.51,11383.0,68.3796,68.4615,68.3551,68.3714,11383.0
2020-05-20 15:00:00,83.51,83.55,83.39,83.39,10917.0,68.3714,68.4042,68.2732,68.2732,10917.0
2020-05-20 15:05:00,83.41,83.41,83.31,83.36,19992.0,68.2896,68.2896,68.2077,68.2486,19992.0
2020-05-20 15:10:00,83.36,83.43,83.2,83.22,24723.0,68.2486,68.3059,68.1176,68.134,24723.0
2020-05-20 15:15:00,83.23,83.37,83.15,83.34,19403.0,68.1422,68.2568,68.0767,68.2323,19403.0
2020-05-20 15:20:00,83.32,83.53,83.32,83.51,47285.0,68.2159,68.3878,68.2159,68.3714,47285.0
2020-05-20 15:25:00,83.5,83.57,83.45,83.52,27731.0,68.3632,68.4206,68.3223,68.3796,27731.0
2020-05-20 15:30:00,83.53,83.61,83.43,83.43,24995.0,68.3878,68.4533,68.3059,68.3059,24995.0
2020-05-20 15:35:00,83.43,83.52,83.42,83.48,21118.0,68.3059,68.3796,68.2977,68.3469,21118.0
2020-05-20 15:40:00,83.49,83.51,83.3,83.34,54727.0,68.3551,68.3714,68.1995,68.2323,54727.0
2020-05-20 15:45:00,83.31,83.34,83.24,83.27,130283.0,68.2077,68.2323,68.1504,68.1749,130283.0
2020-05-20 15:50:00,83.2,83.33,83.14,83.3,113560.0,68.1176,68.2241,68.0685,68.1995,113560.0
2020-05-20 15:55:00,83.29,83.43,83.23,83.29,138502.0,68.1913,68.3059,68.1422,68.1913,138502.0
2020-05-21 09:30:00,83.06,83.29,82.96,83.12,46371.0,68.003,68.1913,67.9211,68.0521,46371.0
2020-05-21 09:35:00,83.15,83.39,83.1,83.32,22043.0,68.0767,68.2732,68.0358,68.2159,22043.0
2020-05-21 09:40:00,83.31,83.44,83.22,83.37,18969.0,68.2077,68.3141,68.134,68.2568,18969.0
2020-05-21 09:45:00,83.35,83.67,83.35,83.55,27666.0,68.2404,68.5024,68.2404,68.4042,27666.0
2020-05-21 09:50:00,83.57,83.62,83.4,83.45,18634.0,68.4206,68.4615,68.2814,68.3223,18634.0
2020-05-21 09:55:00,83.48,83.77,83.46,83.52,40217.0,68.3469,68.5843,68.3305,68.3796,40217.0
2020-05-21 10:00:00,83.51,83.56,83.3,83.3,19585.0,68.3714,68.4124,68.1995,68.1995,19585.0
2020-05-21 10:05:00,83.3,83.46,83.27,83.38,21416.0,68.1995,68.3305,68.1749,68.265,21416.0
2020-05-21 10:10:00,83.42,83.55,83.4,83.42,18205.0,68.2977,68.4042,68.2814,68.2977,18205.0
2020-05-21 10:15:00,83.41,83.48,83.36,83.4,13864.0,68.2896,68.3469,68.2486,68.2814,13864.0
2020-05-21 10:20:00,83.42,83.51,83.33,83.5,12957.0,68.2977,68.3714,68.2241,68.3632,12957.0
2020-05-21 10:25:00,83.48,83.54,83.35,83.36,18388.0,68.3469,68.396,68.2404,68.2486,18388.0
2020-05-21 10:30:00,83.35,83.38,83.19,83.35,15705.0,68.2404,68.265,68.1094,68.2404,15705.0
2020-05-21 10:35:00,83.34,83.43,83.23,83.33,34975.0,68.2323,68.3059,68.1422,68.2241,34975.0
2020-05-21 10:40:00,83.31,83.37,83.16,83.17,36881.0,68.2077,68.2568,68.0849,68.0931,36881.0
2020-05-21 10:45:00,83.16,83.32,83.06,83.17,23455.0,68.0849,68.2159,68.003,68.0931,23455.0
2020-05-21 10:50:00,83.17,83.21,83.1,83.15,18247.0,68.0931,68.1258,68.0358,68.0767,18247.0
2020-05-21 10:55:00,83.21,83.38,83.2,83.29,13077.0,68.1258,68.265,68.1176,68.1913,13077.0
2020-05-21 11:00:00,83.23,83.27,83.09,83.11,18531.0,68.1422,68.1749,68.0276,68.0439,18531.0
2020-05-21 11:05:00,83.13,83.18,83.04,83.15,16550.0,68.0603,68.1013,67.9866,68.0767,16550.0
2020-05-21 11:10:00,83.14,83.17,83.09,83.15,17448.0,68.0685,68.0931,68.0276,68.0767,17448.0
2020-05-21 11:15:00,83.13,83.13,82.8,82.87,18011.0,68.0603,68.0603,67.7901,67.8475,18011.0
2020-05-21 11:20:00,82.87,82.92,82.76,82.81,39534.0,67.8475,67.8884,67.7574,67.7983,39534.0
2020-05-21 11:25:00,82.81,82.86,82.73,82.76,21971.0,67.7983,67.8393,67.7328,67.7574,21971.0
2020-05-21 11:30:00,82.77,82.86,82.75,82.77,13652.0,67.7656,67.8393,67.7492,67.7656,13652.0
2020-05-21 11:35:00,82.81,82.95,82.79,82.91,10089.0,67.7983,67.913,67.782,67.8802,10089.0
2020-05-21 11:40:00,82.9,83.05,82.9,83.01,9517.0,67.872,67.9948,67.872,67.9621,9517.0
2020-05-21 11:45:00,83.01,83.01,82.87,82.87,17418.0,67.9621,67.9621,67.8475,67.8475,17418.0
2020-05-21 11:50:00,82.89,83.04,82.82,82.84,21289.0,67.8638,67.9866,67.8065,67.8229,21289.0
2020-05-21 11:55:00,82.84,82.88,82.74,82.76,10337.0,67.8229,67.8556,67.741,67.7574,10337.0
2020-05-21 12:00:00,82.8,83.0,82.74,82.8,13808.0,67.7901,67.9539,67.741,67.7901,13808.0
2020-05-21 12:05:00,82.79,82.88,82.73,82.73,18593.0,67.782,67.8556,67.7328,67.7328,18593.0
2020-05-21 12:10:00,82.74,82.76,82.68,82.71,6931.0,67.741,67.7574,67.6919,67.7165,6931.0
2020-05-21 12:15:00,82.72,82.8,82.71,82.78,11319.0,67.7246,67.7901,67.7165,67.7738,11319.0
2020-05-21 12:20:00,82.76,82.78,82.56,82.61,13332.0,67.7574,67.7738,67.5936,67.6346,13332.0
2020-05-21 12:25:00,82.62,82.76,82.56,82.56,9081.0,67.6428,67.7574,67.5936,67.5936,9081.0
2020-05-21 12:30:00,82.55,82.56,82.45,82.47,18915.0,67.5855,67.5936,67.5036,67.52,18915.0
2020-05-21 12:35:00,82.48,82.51,82.27,82.31,22281.0,67.5282,67.5527,67.3562,67.389,22281.0
2020-05-21 12:40:00,82.34,82.49,82.34,82.39,16675.0,67.4135,67.5363,67.4135,67.4545,16675.0
2020-05-21 12:45:00,82.41,82.46,82.3,82.31,15280.0,67.4708,67.5118,67.3808,67.389,15280.0
2020-05-21 12:50:00,82.31,82.39,82.23,82.39,14721.0,67.389,67.4545,67.3235,67.4545,14721.0
2020-05-21 12:55:00,82.37,82.37,82.27,82.32,10961.0,67.4381,67.4381,67.3562,67.3972,10961.0
2020-05-21 13:00:00,82.32,82.49,82.26,82.43,18455.0,67.3972,67.5363,67.348,67.4872,18455.0
2020-05-21 13:05:00,82.45,82.45,82.33,82.35,10198.0,67.5036,67.5036,67.4053,67.4217,10198.0
2020-05-21 13:10:00,82.39,82.49,82.38,82.42,9849.0,67.4545,67.5363,67.4463,67.479,9849.0
2020-05-21 13:15:00,82.45,82.45,82.29,82.3,10769.0,67.5036,67.5036,67.3726,67.3808,10769.0
2020-05-21 13:20:00,82.29,82.31,82.2,82.23,9631.0,67.3726,67.389,67.2989,67.3235,9631.0
2020-05-21 13:25:00,82.23,82.24,82.11,82.18,13536.0,67.3235,67.3317,67.2252,67.2825,13536.0
2020-05-21 13:30:00,82.18,82.2,82.11,82.19,11700.0,67.2825,67.2989,67.2252,67.2907,11700.0
2020-05-21 13:35:00,82.17,82.21,82.01,82.03,24272.0,67.2743,67.3071,67.1434,67.1597,24272.0
2020-05-21 13:40:00,82.02,82.11,82.01,82.11,8120.0,67.1515,67.2252,67.1434,67.2252,8120.0
2020-05-21 13:45:00,82.08,82.16,82.05,82.12,9055.0,67.2007,67.2662,67.1761,67.2334,9055.0
2020-05-21 13:50:00,82.11,82.22,82.1,82.21,10093.0,67.2252,67.3153,67.217,67.3071,10093.0
2020-05-21 13:55:00,82.21,82.28,82.14,82.25,22489.0,67.3071,67.3644,67.2498,67.3398,22489.0
2020-05-21 14:00:00,82.24,82.37,82.23,82.35,16564.0,67.3317,67.4381,67.3235,67.4217,16564.0
2020-05-21 14:05:00,82.34,82.36,82.28,82.33,13653.0,67.4135,67.4299,67.3644,67.4053,13653.0
2020-05-21 14:10:00,82.34,82.34,82.28,82.34,7094.0,67.4135,67.4135,67.3644,67.4135,7094.0
2020-05-21 14:15:00,82.35,82.36,82.21,82.23,10594.0,67.4217,67.4299,67.3071,67.3235,10594.0
2020-05-21 14:20:00,82.23,82.32,82.21,82.3,10069.0,67.3235,67.3972,67.3071,67.3808,10069.0
2020-05-21 14:25:00,82.31,82.32,82.2,82.2,37732.0,67.389,67.3972,67.2989,67.2989,37732.0
2020-05-21 14:30:00,82.23,82.35,82.22,82.33,57490.0,67.3235,67.4217,67.3153,67.4053,57490.0
2020-05-21 14:35:00,82.34,82.38,82.16,82.18,22753.0,67.4135,67.4463,67.2662,67.2825,22753.0
2020-05-21 14:40:00,82.2,82.23,82.14,82.17,22549.0,67.2989,67.3235,67.2498,67.2743,22549.0
2020-05-21 14:45:00,82.17,82.17,82.06,82.09,27058.0,67.2743,67.2743,67.1843,67.2088,27058.0
2020-05-21 14:50:00,82.08,82.27,82.07,82.26,213582.0,67.2007,67.3562,67.1925,67.348,213582.0
2020-05-21 14:55:00,82.25,82.3,82.17,82.17,28962.0,67.3398,67.3808,67.2743,67.2743,28962.0
2020-05-21 15:00:00,82.16,82.3,82.12,82.14,46834.0,67.2662,67.3808,67.2334,67.2498,46834.0
2020-05-21 15:05:00,82.14,82.2,82.1,82.17,23678.0,67.2498,67.2989,67.217,67.2743,23678.0
2020-05-21 15:10:00,82.17,82.24,82.08,82.22,47889.0,67.2743,67.3317,67.2007,67.3153,47889.0
2020-05-21 15:15:00,82.25,82.47,82.22,82.46,110084.0,67.3398,67.52,67.3153,67.5118,110084.0
2020-05-21 15:20:00,82.46,82.51,82.34,82.37,67058.0,67.5118,67.5527,67.4135,67.4381,67058.0
2020-05-21 15:25:00,82.38,82.43,82.34,82.41,46578.0,67.4463,67.4872,67.4135,67.4708,46578.0
2020-05-21 15:30:00,82.42,82.47,82.29,82.37,49345.0,67.479,67.52,67.3726,67.4381,49345.0
2020-05-21 15:35:00,82.36,82.42,82.31,82.35,35471.0,67.4299,67.479,67.389,67.4217,35471.0
2020-05-21 15:40:00,82.34,82.45,82.25,82.44,48932.0,67.4135,67.5036,67.3398,67.4954,48932.0
2020-05-21 15:45:00,82.44,82.49,82.33,82.42,50009.0,67.4954,67.5363,67.4053,67.479,50009.0
2020-05-21 15:50:00,82.45,82.49,82.28,82.32,61780.0,67.5036,67.5363,67.3644,67.3972,61780.0
2020-05-21 15:55:00,82.33,82.41,82.26,82.33,147015.0,67.4053,67.4708,67.348,67.4053,147015.0
2020-05-22 09:30:00,82.19,82.33,82.02,82.13,37579.0,67.2907,67.4053,67.1515,67.2416,37579.0
2020-05-22 09:35:00,82.09,82.09,81.93,82.0,40785.0,67.2088,67.2088,67.0779,67.1352,40785.0
2020-05-22 09:40:00,81.97,82.13,81.89,82.02,18468.0,67.1106,67.2416,67.0451,67.1515,18468.0
2020-05-22 09:45:00,82.05,82.18,81.95,82.14,13322.0,67.1761,67.2825,67.0942,67.2498,13322.0
2020-05-22 09:50:00,82.14,82.23,82.02,82.17,199522.0,67.2498,67.3235,67.1515,67.2743,199522.0
2020-05-22 09:55:00,82.19,82.38,82.18,82.22,26578.0,67.2907,67.4463,67.2825,67.3153,26578.0
2020-05-22 10:00:00,82.16,82.41,82.13,82.28,76444.0,67.2662,67.4708,67.2416,67.3644,76444.0
2020-05-22 10:05:00,82.29,82.41,82.22,82.41,23056.0,67.3726,67.4708,67.3153,67.4708,23056.0
2020-05-22 10:10:00,82.39,82.45,82.26,82.29,36060.0,67.4545,67.5036,67.348,67.3726,36060.0
2020-05-22 10:15:00,82.27,82.61,82.26,82.45,65856.0,67.3562,67.6346,67.348,67.5036,65856.0
2020-05-22 10:20:00,82.46,82.55,82.4,82.53,19988.0,67.5118,67.5855,67.4627,67.5691,19988.0
2020-05-22 10:25:00,82.53,82.63,82.43,82.63,15099.0,67.5691,67.651,67.4872,67.651,15099.0
2020-05-22 10:30:00,82.62,82.7,82.56,82.56,11553.0,67.6428,67.7083,67.5936,67.5936,11553.0
2020-05-22 10:35:00,82.55,82.55,82.37,82.47,16391.0,67.5855,67.5855,67.4381,67.52,16391.0
2020-05-22 10:40:00,82.45,82.54,82.34,82.53,10912.0,67.5036,67.5773,67.4135,67.5691,10912.0
2020-05-22 10:45:00,82.54,82.57,82.33,82.33,12478.0,67.5773,67.6018,67.4053,67.4053,12478.0
2020-05-22 10:50:00,82.33,82.37,82.26,82.37,17601.0,67.4053,67.4381,67.348,67.4381,17601.0
2020-05-22 10:55:00,82.34,82.36,82.19,82.25,15749.0,67.4135,67.4299,67.2907,67.3398,15749.0
2020-05-22 11:00:00,82.24,82.32,82.17,82.23,12573.0,67.3317,67.3972,67.2743,67.3235,12573.0
2020-05-22 11:05:00,82.25,82.39,82.22,82.33,12514.0,67.3398,67.4545,67.3153,67.4053,12514.0
2020-05-22 11:10:00,82.34,82.34,82.1,82.12,16270.0,67.4135,67.4135,67.217,67.2334,16270.0
2020-05-22 11:15:00,82.11,82.18,82.07,82.13,16991.0,67.2252,67.2825,67.1925,67.2416,16991.0
2020-05-22 11:20:00,82.16,82.23,82.12,82.13,23275.0,67.2662,67.3235,67.2334,67.2416,23275.0
2020-05-22 11:25:00,82.15,82.32,82.11,82.22,14666.0,67.258,67.3972,67.2252,67.3153,14666.0
2020-05-22 11:30:00,82.18,82.23,82.12,82.17,15148.0,67.2825,67.3235,67.2334,67.2743,15148.0
2020-05-22 11:35:00,82.17,82.25,82.12,82.18,10297.0,67.2743,67.3398,67.2334,67.2825,10297.0
2020-05-22 11:40:00,82.16,82.18,82.11,82.13,9499.0,67.2662,67.2825,67.2252,67.2416,9499.0
2020-05-22 11:45:00,82.13,82.19,82.11,82.17,6820.0,67.2416,67.2907,67.2252,67.2743,6820.0
2020-05-22 11:50:00,82.16,82.19,82.05,82.19,28713.0,67.2662,67.2907,67.1761,67.2907,28713.0
2020-05-22 11:55:00,82.18,82.2,82.16,82.19,86924.0,67.2825,67.2989,67.2662,67.2907,86924.0
2020-05-22 12:00:00,82.2,82.3,82.2,82.28,15467.0,67.2989,67.3808,67.2989,67.3644,15467.0
2020-05-22 12:05:00,82.27,82.31,82.23,82.3,8714.0,67.3562,67.389,67.3235,67.3808,8714.0
2020-05-22 12:10:00,82.3,82.3,82.21,82.23,7368.0,67.3808,67.3808,67.3071,67.3235,7368.0
2020-05-22 12:15:00,82.24,82.33,82.21,82.24,14895.0,67.3317,67.4053,67.3071,67.3317,14895.0
2020-05-22 12:20:00,82.25,82.31,82.18,82.26,14973.0,67.3398,67.389,67.2825,67.348,14973.0
2020-05-22 12:25:00,82.26,82.27,82.22,82.26,8313.0,67.348,67.3562,67.3153,67.348,8313.0
2020-05-22 12:30:00,82.26,82.33,82.25,82.3,31023.0,67.348,67.4053,67.3398,67.3808,31023.0
2020-05-22 12:35:00,82.3,82.32,82.25,82.28,27822.0,67.3808,67.3972,67.3398,67.3644,27822.0
2020-05-22 12:40:00,82.27,82.34,82.25,82.32,32573.0,67.3562,67.4135,67.3398,67.3972,32573.0
2020-05-22 12:45:00,82.33,82.41,82.32,82.39,47041.0,67.4053,67.4708,67.3972,67.4545,47041.0
2020-05-22 12:50:00,82.38,82.48,82.36,82.37,15531.0,67.4463,67.5282,67.4299,67.4381,15531.0
2020-05-22 12:55:00,82.36,82.38,82.34,82.36,28999.0,67.4299,67.4463,67.4135,67.4299,28999.0
2020-05-22 13:00:00,82.35,82.37,82.26,82.27,41349.0,67.4217,67.4381,67.348,67.3562,41349.0
2020-05-22 13:05:00,82.26,82.33,82.25,82.33,19752.0,67.348,67.4053,67.3398,67.4053,19752.0
2020-05-22 13:10:00,82.33,82.41,82.29,82.37,19151.0,67.4053,67.4708,67.3726,67.4381,19151.0
2020-05-22 13:15:00,82.37,82.41,82.36,82.39,7798.0,67.4381,67.4708,67.4299,67.4545,7798.0
2020-05-22 13:20:00,82.38,82.46,82.38,82.46,13384.0,67.4463,67.5118,67.4463,67.5118,13384.0
2020-05-22 13:25:00,82.47,82.49,82.43,82.43,10889.0,67.52,67.5363,67.4872,67.4872,10889.0
2020-05-22 13:30:00,82.46,82.46,82.39,82.39,7597.0,67.5118,67.5118,67.4545,67.4545,7597.0
2020-05-22 13:35:00,82.38,82.53,82.36,82.5,17333.0,67.4463,67.5691,67.4299,67.5445,17333.0
2020-05-22 13:40:00,82.48,82.51,82.38,82.4,10429.0,67.5282,67.5527,67.4463,67.4627,10429.0
2020-05-22 13:45:00,82.4,82.5,82.39,82.44,10289.0,67.4627,67.5445,67.4545,67.4954,10289.0
2020-05-22 13:50:00,82.42,82.51,82.41,82.49,19788.0,67.479,67.5527,67.4708,67.5363,19788.0
2020-05-22 13:55:00,82.47,82.53,82.46,82.48,15445.0,67.52,67.5691,67.5118,67.5282,15445.0
2020-05-22 14:00:00,82.48,82.6,82.48,82.6,9750.0,67.5282,67.6264,67.5282,67.6264,9750.0
2020-05-22 14:05:00,82.63,82.7,82.59,82.62,13014.0,67.651,67.7083,67.6182,67.6428,13014.0
2020-05-22 14:10:00,82.62,82.66,82.59,82.64,11166.0,67.6428,67.6755,67.6182,67.6591,11166.0
2020-05-22 14:15:00,82.65,82.72,82.63,82.64,10253.0,67.6673,67.7246,67.651,67.6591,10253.0
2020-05-22 14:20:00,82.65,82.68,82.61,82.62,10892.0,67.6673,67.6919,67.6346,67.6428,10892.0
2020-05-22 14:25:00,82.63,82.75,82.62,82.68,16032.0,67.651,67.7492,67.6428,67.6919,16032.0
2020-05-22 14:30:00,82.7,82.79,82.69,82.77,8274.0,67.7083,67.782,67.7001,67.7656,8274.0
2020-05-22 14:35:00,82.77,82.79,82.7,82.78,9593.0,67.7656,67.782,67.7083,67.7738,9593.0
2020-05-22 14:40:00,82.78,82.82,82.62,82.63,58130.0,67.7738,67.8065,67.6428,67.651,58130.0
2020-05-22 14:45:00,82.64,82.66,82.58,82.64,13783.0,67.6591,67.6755,67.61,67.6591,13783.0
2020-05-22 14:50:00,82.64,82.66,82.54,82.58,15439.0,67.6591,67.6755,67.5773,67.61,15439.0
2020-05-22 14:55:00,82.58,82.71,82.58,82.68,29390.0,67.61,67.7165,67.61,67.6919,29390.0
2020-05-22 15:00:00,82.65,82.71,82.59,82.71,35705.0,67.6673,67.7165,67.6182,67.7165,35705.0
2020-05-22 15:05:00,82.72,82.75,82.64,82.71,20879.0,67.7246,67.7492,67.6591,67.7165,20879.0
2020-05-22 15:10:00,82.7,82.75,82.67,82.69,14219.0,67.7083,67.7492,67.6837,67.7001,14219.0
2020-05-22 15:15:00,82.69,82.71,82.64,82.64,9102.0,67.7001,67.7165,67.6591,67.6591,9102.0
2020-05-22 15:20:00,82.65,82.68,82.5,82.61,18850.0,67.6673,67.6919,67.5445,67.6346,18850.0
2020-05-22 15:25:00,82.61,82.69,82.5,82.69,13398.0,67.6346,67.7001,67.5445,67.7001,13398.0
2020-05-22 15:30:00,82.67,82.78,82.63,82.78,32888.0,67.6837,67.7738,67.651,67.7738,32888.0
2020-05-22 15:35:00,82.78,82.95,82.76,82.92,34474.0,67.7738,67.913,67.7574,67.8884,34474.0
2020-05-22 15:40:00,82.94,83.06,82.91,83.04,61331.0,67.9048,68.003,67.8802,67.9866,61331.0
2020-05-22 15:45:00,83.04,83.06,82.93,83.06,49916.0,67.9866,68.003,67.8966,68.003,49916.0
2020-05-22 15:50:00,83.07,83.2,83.05,83.17,129815.0,68.0112,68.1176,67.9948,68.0931,129815.0
2020-05-22 15:55:00,83.17,83.32,83.1,83.25,193046.0,68.0931,68.2159,68.0358,68.1586,193046.0
2020-05-26 09:30:00,84.46,84.68,84.27,84.27,134216.0,69.1492,69.3293,68.9937,68.9937,134216.0
2020-05-26 09:35:00,84.29,84.29,83.86,83.9,58336.0,69.01,69.01,68.658,68.6907,58336.0
2020-05-26 09:40:00,83.91,84.16,83.82,83.98,63966.0,68.6989,68.9036,68.6252,68.7562,63966.0
2020-05-26 09:45:00,83.92,84.18,83.85,84.17,62882.0,68.7071,68.92,68.6498,68.9118,62882.0
2020-05-26 09:50:00,84.19,84.21,83.91,84.1,49984.0,68.9282,68.9445,68.6989,68.8545,49984.0
2020-05-26 09:55:00,84.1,84.18,83.93,83.93,22527.0,68.8545,68.92,68.7153,68.7153,22527.0
2020-05-26 10:00:00,83.96,83.97,83.51,83.68,35425.0,68.7399,68.748,68.3714,68.5106,35425.0
2020-05-26 10:05:00,83.65,83.65,83.29,83.31,31669.0,68.4861,68.4861,68.1913,68.2077,31669.0
2020-05-26 10:10:00,83.31,83.51,83.31,83.5,29956.0,68.2077,68.3714,68.2077,68.3632,29956.0
2020-05-26 10:15:00,83.51,83.6,83.34,83.51,26632.0,68.3714,68.4451,68.2323,68.3714,26632.0
2020-05-26 10:20:00,83.52,83.71,83.49,83.71,26210.0,68.3796,68.5352,68.3551,68.5352,26210.0
2020-05-26 10:25:00,83.7,83.9,83.66,83.9,23110.0,68.527,68.6907,68.4942,68.6907,23110.0
2020-05-26 10:30:00,83.91,84.01,83.82,83.84,21939.0,68.6989,68.7808,68.6252,68.6416,21939.0
2020-05-26 10:35:00,83.85,83.97,83.76,83.78,31018.0,68.6498,68.748,68.5761,68.5925,31018.0
2020-05-26 10:40:00,83.78,83.98,83.71,83.88,40986.0,68.5925,68.7562,68.5352,68.6744,40986.0
2020-05-26 10:45:00,83.89,84.11,83.88,84.01,20286.0,68.6825,68.8627,68.6744,68.7808,20286.0
2020-05-26 10:50:00,84.05,84.12,83.99,84.07,12764.0,68.8135,68.8709,68.7644,68.8299,12764.0
2020-05-26 10:55:00,84.09,84.13,83.97,83.97,12811.0,68.8463,68.879,68.748,68.748,12811.0
2020-05-26 11:00:00,83.98,84.18,83.95,84.15,17564.0,68.7562,68.92,68.7317,68.8954,17564.0
2020-05-26 11:05:00,84.16,84.33,84.1,84.21,16478.0,68.9036,69.0428,68.8545,68.9445,16478.0
2020-05-26 11:10:00,84.2,84.29,84.16,84.28,16423.0,68.9364,69.01,68.9036,69.0019,16423.0
2020-05-26 11:15:00,84.29,84.37,84.19,84.2,19465.0,69.01,69.0755,68.9282,68.9364,19465.0
2020-05-26 11:20:00,84.15,84.18,84.01,84.13,14846.0,68.8954,68.92,68.7808,68.879,14846.0
2020-05-26 11:25:00,84.12,84.15,83.98,84.1,23684.0,68.8709,68.8954,68.7562,68.8545,23684.0
2020-05-26 11:30:00,84.1,84.28,84.04,84.17,14317.0,68.8545,69.0019,68.8054,68.9118,14317.0
2020-05-26 11:35:00,84.17,84.29,84.09,84.17,20681.0,68.9118,69.01,68.8463,68.9118,20681.0
2020-05-26 11:40:00,84.19,84.25,84.15,84.21,14363.0,68.9282,68.9773,68.8954,68.9445,14363.0
2020-05-26 11:45:00,84.22,84.24,84.08,84.1,14446.0,68.9527,68.9691,68.8381,68.8545,14446.0
2020-05-26 11:50:00,84.05,84.13,84.01,84.06,18018.0,68.8135,68.879,68.7808,68.8217,18018.0
2020-05-26 11:55:00,84.06,84.09,83.92,83.98,27943.0,68.8217,68.8463,68.7071,68.7562,27943.0
2020-05-26 12:00:00,83.98,83.99,83.71,83.71,19891.0,68.7562,68.7644,68.5352,68.5352,19891.0
2020-05-26 12:05:00,83.71,83.82,83.71,83.76,18529.0,68.5352,68.6252,68.5352,68.5761,18529.0
2020-05-26 12:10:00,83.75,83.77,83.68,83.7,12566.0,68.5679,68.5843,68.5106,68.527,12566.0
2020-05-26 12:15:00,83.7,83.76,83.69,83.7,20286.0,68.527,68.5761,68.5188,68.527,20286.0
2020-05-26 12:20:00,83.71,83.73,83.63,83.63,27873.0,68.5352,68.5516,68.4697,68.4697,27873.0
2020-05-26 12:25:00,83.64,83.7,83.64,83.66,13537.0,68.4779,68.527,68.4779,68.4942,13537.0
2020-05-26 12:30:00,83.66,83.74,83.66,83.69,13934.0,68.4942,68.5597,68.4942,68.5188,13934.0
2020-05-26 12:35:00,83.67,83.69,83.61,83.69,24635.0,68.5024,68.5188,68.4533,68.5188,24635.0
2020-05-26 12:40:00,83.71,83.74,83.61,83.62,15911.0,68.5352,68.5597,68.4533,68.4615,15911.0
2020-05-26 12:45:00,83.63,83.78,83.59,83.75,35961.0,68.4697,68.5925,68.4369,68.5679,35961.0
2020-05-26 12:50:00,83.75,83.76,83.63,83.66,11410.0,68.5679,68.5761,68.4697,68.4942,11410.0
2020-05-26 12:55:00,83.67,83.7,83.6,83.63,16442.0,68.5024,68.527,68.4451,68.4697,16442.0
2020-05-26 13:00:00,83.64,83.66,83.56,83.58,18960.0,68.4779,68.4942,68.4124,68.4287,18960.0
2020-05-26 13:05:00,83.59,83.6,83.53,83.54,11880.0,68.4369,68.4451,68.3878,68.396,11880.0
2020-05-26 13:10:00,83.55,83.56,83.44,83.52,22541.0,68.4042,68.4124,68.3141,68.3796,22541.0
2020-05-26 13:15:00,83.5,83.58,83.49,83.54,8654.0,68.3632,68.4287,68.3551,68.396,8654.0
2020-05-26 13:20:00,83.56,83.65,83.53,83.61,14241.0,68.4124,68.4861,68.3878,68.4533,14241.0
2020-05-26 13:25:00,83.58,83.62,83.51,83.51,14435.0,68.4287,68.4615,68.3714,68.3714,14435.0
2020-05-26 13:30:00,83.52,83.57,83.4,83.47,16196.0,68.3796,68.4206,68.2814,68.3387,16196.0
2020-05-26 13:35:00,83.48,83.49,83.43,83.48,11251.0,68.3469,68.3551,68.3059,68.3469,11251.0
2020-05-26 13:40:00,83.47,83.62,83.47,83.59,14273.0,68.3387,68.4615,68.3387,68.4369,14273.0
2020-05-26 13:45:00,83.6,83.63,83.57,83.61,13139.0,68.4451,68.4697,68.4206,68.4533,13139.0
2020-05-26 13:50:00,83.62,83.65,83.57,83.64,18767.0,68.4615,68.4861,68.4206,68.4779,18767.0
2020-05-26 13:55:00,83.63,83.63,83.53,83.54,19500.0,68.4697,68.4697,68.3878,68.396,19500.0
2020-05-26 14:00:00,83.54,83.65,83.54,83.65,16473.0,68.396,68.4861,68.396,68.4861,16473.0
2020-05-26 14:05:00,83.67,83.67,83.52,83.63,15318.0,68.5024,68.5024,68.3796,68.4697,15318.0
2020-05-26 14:10:00,83.63,83.63,83.54,83.56,7889.0,68.4697,68.4697,68.396,68.4124,7889.0
2020-05-26 14:15:00,83.57,83.72,83.56,83.72,29695.0,68.4206,68.5434,68.4124,68.5434,29695.0
2020-05-26 14:20:00,83.71,83.71,83.63,83.66,10419.0,68.5352,68.5352,68.4697,68.4942,10419.0
2020-05-26 14:25:00,83.66,83.76,83.63,83.75,19409.0,68.4942,68.5761,68.4697,68.5679,19409.0
2020-05-26 14:30:00,83.75,83.84,83.74,83.76,14967.0,68.5679,68.6416,68.5597,68.5761,14967.0
2020-05-26 14:35:00,83.76,83.82,83.73,83.81,31110.0,68.5761,68.6252,68.5516,68.6171,31110.0
2020-05-26 14:40:00,83.8,83.8,83.63,83.63,17558.0,68.6089,68.6089,68.4697,68.4697,17558.0
2020-05-26 14:45:00,83.64,83.65,83.42,83.46,40838.0,68.4779,68.4861,68.2977,68.3305,40838.0
2020-05-26 14:50:00,83.46,83.5,83.39,83.42,23671.0,68.3305,68.3632,68.2732,68.2977,23671.0
2020-05-26 14:55:00,83.41,83.44,83.35,83.41,20151.0,68.2896,68.3141,68.2404,68.2896,20151.0
2020-05-26 15:00:00,83.42,83.42,83.32,83.34,25188.0,68.2977,68.2977,68.2159,68.2323,25188.0
2020-05-26 15:05:00,83.34,83.52,83.33,83.51,29343.0,68.2323,68.3796,68.2241,68.3714,29343.0
2020-05-26 15:10:00,83.52,83.71,83.39,83.4,50757.0,68.3796,68.5352,68.2732,68.2814,50757.0
2020-05-26 15:15:00,83.4,83.42,83.28,83.33,32638.0,68.2814,68.2977,68.1831,68.2241,32638.0
2020-05-26 15:20:00,83.34,83.4,83.28,83.4,24738.0,68.2323,68.2814,68.1831,68.2814,24738.0
2020-05-26 15:25:00,83.4,83.49,83.37,83.42,34911.0,68.2814,68.3551,68.2568,68.2977,34911.0
2020-05-26 15:30:00,83.43,83.58,83.35,83.45,50210.0,68.3059,68.4287,68.2404,68.3223,50210.0
2020-05-26 15:35:00,83.46,83.47,83.24,83.28,41194.0,68.3305,68.3387,68.1504,68.1831,41194.0
2020-05-26 15:40:00,83.28,83.35,83.09,83.09,64918.0,68.1831,68.2404,68.0276,68.0276,64918.0
2020-05-26 15:45:00,83.09,83.09,82.91,82.95,70163.0,68.0276,68.0276,67.8802,67.913,70163.0
2020-05-26 15:50:00,82.96,83.03,82.73,82.75,94793.0,67.9211,67.9784,67.7328,67.7492,94793.0
2020-05-26 15:55:00,82.75,82.83,82.69,82.81,219657.0,67.7492,67.8147,67.7001,67.7983,219657.0
2020-05-27 09:30:00,84.12,84.2,83.29,83.29,80757.0,68.8709,68.9364,68.1913,68.1913,80757.0
2020-05-27 09:35:00,83.24,83.71,83.22,83.61,28942.0,68.1504,68.5352,68.134,68.4533,28942.0
2020-05-27 09:40:00,83.57,83.69,83.48,83.59,17514.0,68.4206,68.5188,68.3469,68.4369,17514.0
2020-05-27 09:45:00,83.62,83.88,83.59,83.76,38052.0,68.4615,68.6744,68.4369,68.5761,38052.0
2020-05-27 09:50:00,83.74,83.86,83.51,83.54,33909.0,68.5597,68.658,68.3714,68.396,33909.0
2020-05-27 09:55:00,83.53,83.8,83.49,83.67,34792.0,68.3878,68.6089,68.3551,68.5024,34792.0
2020-05-27 10:00:00,83.7,84.04,83.59,83.99,38919.0,68.527,68.8054,68.4369,68.7644,38919.0
2020-05-27 10:05:00,83.96,84.03,83.61,83.65,26229.0,68.7399,68.7972,68.4533,68.4861,26229.0
2020-05-27 10:10:00,83.65,83.67,83.47,83.61,33661.0,68.4861,68.5024,68.3387,68.4533,33661.0
2020-05-27 10:15:00,83.63,83.8,83.6,83.7,28024.0,68.4697,68.6089,68.4451,68.527,28024.0
2020-05-27 10:20:00,83.7,83.7,83.45,83.59,21269.0,68.527,68.527,68.3223,68.4369,21269.0
2020-05-27 10:25:00,83.6,83.64,83.42,83.5,17357.0,68.4451,68.4779,68.2977,68.3632,17357.0
2020-05-27 10:30:00,83.47,83.47,83.29,83.33,12368.0,68.3387,68.3387,68.1913,68.2241,12368.0
2020-05-27 10:35:00,83.33,83.49,83.28,83.49,19391.0,68.2241,68.3551,68.1831,68.3551,19391.0
2020-05-27 10:40:00,83.47,83.6,83.4,83.54,37807.0,68.3387,68.4451,68.2814,68.396,37807.0
2020-05-27 10:45:00,83.54,83.79,83.54,83.55,20175.0,68.396,68.6007,68.396,68.4042,20175.0
2020-05-27 10:50:00,83.57,83.83,83.43,83.76,34740.0,68.4206,68.6334,68.3059,68.5761,34740.0
2020-05-27 10:55:00,83.75,83.77,83.52,83.61,29175.0,68.5679,68.5843,68.3796,68.4533,29175.0
2020-05-27 11:00:00,83.62,83.7,83.51,83.57,16691.0,68.4615,68.527,68.3714,68.4206,16691.0
2020-05-27 11:05:00,83.54,83.61,83.5,83.52,20900.0,68.396,68.4533,68.3632,68.3796,20900.0
2020-05-27 11:10:00,83.52,83.53,83.37,83.39,23468.0,68.3796,68.3878,68.2568,68.2732,23468.0
2020-05-27 11:15:00,83.39,83.5,83.32,83.38,26337.0,68.2732,68.3632,68.2159,68.265,26337.0
2020-05-27 11:20:00,83.37,83.42,83.25,83.25,18799.0,68.2568,68.2977,68.1586,68.1586,18799.0
2020-05-27 11:25:00,83.25,83.47,83.25,83.47,18106.0,68.1586,68.3387,68.1586,68.3387,18106.0
2020-05-27 11:30:00,83.49,83.54,83.31,83.42,17848.0,68.3551,68.396,68.2077,68.2977,17848.0
2020-05-27 11:35:00,83.42,83.44,83.14,83.2,31362.0,68.2977,68.3141,68.0685,68.1176,31362.0
2020-05-27 11:40:00,83.19,83.4,83.18,83.36,18519.0,68.1094,68.2814,68.1013,68.2486,18519.0
2020-05-27 11:45:00,83.4,83.47,83.31,83.4,12612.0,68.2814,68.3387,68.2077,68.2814,12612.0
2020-05-27 11:50:00,83.39,83.52,83.38,83.45,12634.0,68.2732,68.3796,68.265,68.3223,12634.0
2020-05-27 11:55:00,83.44,83.59,83.42,83.59,17169.0,68.3141,68.4369,68.2977,68.4369,17169.0
2020-05-27 12:00:00,83.59,83.65,83.44,83.5,20900.0,68.4369,68.4861,68.3141,68.3632,20900.0
2020-05-27 12:05:00,83.49,83.5,83.33,83.38,10906.0,68.3551,68.3632,68.2241,68.265,10906.0
2020-05-27 12:10:00,83.38,83.44,83.32,83.32,12828.0,68.265,68.3141,68.2159,68.2159,12828.0
2020-05-27 12:15:00,83.32,83.32,83.15,83.21,34556.0,68.2159,68.2159,68.0767,68.1258,34556.0
2020-05-27 12:20:00,83.22,83.24,83.09,83.22,25236.0,68.134,68.1504,68.0276,68.134,25236.0
2020-05-27 12:25:00,83.24,83.28,83.15,83.18,23969.0,68.1504,68.1831,68.0767,68.1013,23969.0
2020-05-27 12:30:00,83.2,83.23,83.1,83.23,13556.0,68.1176,68.1422,68.0358,68.1422,13556.0
2020-05-27 12:35:00,83.23,83.24,83.05,83.14,10901.0,68.1422,68.1504,67.9948,68.0685,10901.0
2020-05-27 12:40:00,83.14,83.17,83.05,83.17,12757.0,68.0685,68.0931,67.9948,68.0931,12757.0
2020-05-27 12:45:00,83.19,83.19,83.08,83.08,12896.0,68.1094,68.1094,68.0194,68.0194,12896.0
2020-05-27 12:50:00,83.07,83.14,83.03,83.12,14845.0,68.0112,68.0685,67.9784,68.0521,14845.0
2020-05-27 12:55:00,83.1,83.19,83.03,83.11,24584.0,68.0358,68.1094,67.9784,68.0439,24584.0
2020-05-27 13:00:00,83.11,83.14,82.96,83.12,22495.0,68.0439,68.0685,67.9211,68.0521,22495.0
2020-05-27 13:05:00,83.09,83.22,83.08,83.12,16072.0,68.0276,68.134,68.0194,68.0521,16072.0
2020-05-27 13:10:00,83.1,83.19,83.05,83.06,15570.0,68.0358,68.1094,67.9948,68.003,15570.0
2020-05-27 13:15:00,83.07,83.07,82.99,83.01,16891.0,68.0112,68.0112,67.9457,67.9621,16891.0
2020-05-27 13:20:00,83.02,83.05,82.96,82.98,15527.0,67.9703,67.9948,67.9211,67.9375,15527.0
2020-05-27 13:25:00,82.98,83.01,82.8,82.85,19823.0,67.9375,67.9621,67.7901,67.8311,19823.0
2020-05-27 13:30:00,82.85,82.86,82.75,82.8,19479.0,67.8311,67.8393,67.7492,67.7901,19479.0
2020-05-27 13:35:00,82.81,82.89,82.69,82.87,15975.0,67.7983,67.8638,67.7001,67.8475,15975.0
2020-05-27 13:40:00,82.88,82.9,82.8,82.86,14656.0,67.8556,67.872,67.7901,67.8393,14656.0
2020-05-27 13:45:00,82.87,82.88,82.71,82.71,17869.0,67.8475,67.8556,67.7165,67.7165,17869.0
2020-05-27 13:50:00,82.71,82.9,82.69,82.76,26132.0,67.7165,67.872,67.7001,67.7574,26132.0
2020-05-27 13:55:00,82.78,82.91,82.75,82.83,21811.0,67.7738,67.8802,67.7492,67.8147,21811.0
2020-05-27 14:00:00,82.82,83.04,82.82,82.93,15546.0,67.8065,67.9866,67.8065,67.8966,15546.0
2020-05-27 14:05:00,82.93,83.08,82.9,83.05,22104.0,67.8966,68.0194,67.872,67.9948,22104.0
2020-05-27 14:10:00,83.06,83.19,83.01,83.03,25003.0,68.003,68.1094,67.9621,67.9784,25003.0
2020-05-27 14:15:00,83.04,83.11,83.0,83.03,17226.0,67.9866,68.0439,67.9539,67.9784,17226.0
2020-05-27 14:20:00,83.05,83.19,83.05,83.07,21980.0,67.9948,68.1094,67.9948,68.0112,21980.0
2020-05-27 14:25:00,83.07,83.12,83.03,83.07,21164.0,68.0112,68.0521,67.9784,68.0112,21164.0
2020-05-27 14:30:00,83.08,83.09,82.93,83.03,41912.0,68.0194,68.0276,67.8966,67.9784,41912.0
2020-05-27 14:35:00,83.03,83.15,83.0,83.11,15128.0,67.9784,68.0767,67.9539,68.0439,15128.0
2020-05-27 14:40:00,83.12,83.21,83.07,83.17,24441.0,68.0521,68.1258,68.0112,68.0931,24441.0
2020-05-27 14:45:00,83.14,83.16,83.06,83.12,18276.0,68.0685,68.0849,68.003,68.0521,18276.0
2020-05-27 14:50:00,83.1,83.29,83.07,83.27,25055.0,68.0358,68.1913,68.0112,68.1749,25055.0
2020-05-27 14:55:00,83.28,83.31,83.19,83.26,24565.0,68.1831,68.2077,68.1094,68.1668,24565.0
2020-05-27 15:00:00,83.26,83.34,83.26,83.3,22390.0,68.1668,68.2323,68.1668,68.1995,22390.0
2020-05-27 15:05:00,83.3,83.38,83.24,83.24,22783.0,68.1995,68.265,68.1504,68.1504,22783.0
2020-05-27 15:10:00,83.24,83.31,83.2,83.27,18275.0,68.1504,68.2077,68.1176,68.1749,18275.0
2020-05-27 15:15:00,83.29,83.32,83.25,83.27,25067.0,68.1913,68.2159,68.1586,68.1749,25067.0
2020-05-27 15:20:00,83.27,83.32,83.23,83.32,31368.0,68.1749,68.2159,68.1422,68.2159,31368.0
2020-05-27 15:25:00,83.31,83.44,83.28,83.4,35382.0,68.2077,68.3141,68.1831,68.2814,35382.0
2020-05-27 15:30:00,83.43,83.48,83.29,83.31,40308.0,68.3059,68.3469,68.1913,68.2077,40308.0
2020-05-27 15:35:00,83.34,83.34,83.23,83.31,38396.0,68.2323,68.2323,68.1422,68.2077,38396.0
2020-05-27 15:40:00,83.31,83.53,83.3,83.52,45408.0,68.2077,68.3878,68.1995,68.3796,45408.0
2020-05-27 15:45:00,83.54,83.64,83.49,83.62,49707.0,68.396,68.4779,68.3551,68.4615,49707.0
2020-05-27 15:50:00,83.63,83.68,83.51,83.58,61366.0,68.4697,68.5106,68.3714,68.4287,61366.0
2020-05-27 15:55:00,83.58,83.78,83.56,83.73,130561.0,68.4287,68.5925,68.4124,68.5516,130561.0
2020-05-28 09:30:00,84.85,85.06,84.67,84.94,83935.0,69.4685,69.6405,69.3212,69.5422,83935.0
2020-05-28 09:35:00,85.02,85.27,84.99,85.19,71318.0,69.6077,69.8124,69.5831,69.7469,71318.0
2020-05-28 09:40:00,85.24,85.24,84.96,85.08,42732.0,69.7878,69.7878,69.5586,69.6568,42732.0
2020-05-28 09:45:00,85.08,85.08,84.89,85.02,22443.0,69.6568,69.6568,69.5013,69.6077,22443.0
2020-05-28 09:50:00,85.04,85.43,85.04,85.39,51556.0,69.6241,69.9434,69.6241,69.9106,51556.0
2020-05-28 09:55:00,85.41,85.47,85.31,85.39,22492.0,69.927,69.9761,69.8451,69.9106,22492.0
2020-05-28 10:00:00,85.41,85.57,85.32,85.34,41481.0,69.927,70.058,69.8533,69.8697,41481.0
2020-05-28 10:05:00,85.35,85.51,85.33,85.5,24803.0,69.8779,70.0089,69.8615,70.0007,24803.0
2020-05-28 10:10:00,85.49,85.75,85.46,85.56,34443.0,69.9925,70.2054,69.9679,70.0498,34443.0
2020-05-28 10:15:00,85.56,85.57,85.22,85.34,30809.0,70.0498,70.058,69.7714,69.8697,30809.0
2020-05-28 10:20:00,85.34,85.56,85.33,85.52,19540.0,69.8697,70.0498,69.8615,70.0171,19540.0
2020-05-28 10:25:00,85.54,85.62,85.48,85.5,27062.0,70.0334,70.0989,69.9843,70.0007,27062.0
2020-05-28 10:30:00,85.49,85.53,85.39,85.53,42292.0,69.9925,70.0253,69.9106,70.0253,42292.0
2020-05-28 10:35:00,85.52,85.58,85.41,85.45,17716.0,70.0171,70.0662,69.927,69.9598,17716.0
2020-05-28 10:40:00,85.44,85.53,85.33,85.53,40223.0,69.9516,70.0253,69.8615,70.0253,40223.0
2020-05-28 10:45:00,85.49,85.56,85.43,85.53,23639.0,69.9925,70.0498,69.9434,70.0253,23639.0
2020-05-28 10:50:00,85.5,85.55,85.36,85.4,40214.0,70.0007,70.0416,69.8861,69.9188,40214.0
2020-05-28 10:55:00,85.42,85.64,85.4,85.62,32153.0,69.9352,70.1153,69.9188,70.0989,32153.0
2020-05-28 11:00:00,85.63,85.7,85.6,85.61,28520.0,70.1071,70.1644,70.0826,70.0907,28520.0
2020-05-28 11:05:00,85.62,85.76,85.53,85.53,47860.0,70.0989,70.2136,70.0253,70.0253,47860.0
2020-05-28 11:10:00,85.5,85.75,85.44,85.71,15652.0,70.0007,70.2054,69.9516,70.1726,15652.0
2020-05-28 11:15:00,85.7,85.78,85.65,85.78,23225.0,70.1644,70.2299,70.1235,70.2299,23225.0
2020-05-28 11:20:00,85.77,85.83,85.73,85.8,29909.0,70.2217,70.2709,70.189,70.2463,29909.0
2020-05-28 11:25:00,85.81,85.97,85.76,85.97,29178.0,70.2545,70.3855,70.2136,70.3855,29178.0
2020-05-28 11:30:00,85.95,86.08,85.82,85.83,56719.0,70.3691,70.4755,70.2627,70.2709,56719.0
2020-05-28 11:35:00,85.83,85.94,85.83,85.91,13885.0,70.2709,70.3609,70.2709,70.3364,13885.0
2020-05-28 11:40:00,85.91,85.91,85.8,85.8,19398.0,70.3364,70.3364,70.2463,70.2463,19398.0
2020-05-28 11:45:00,85.81,85.98,85.78,85.89,16710.0,70.2545,70.3937,70.2299,70.32,16710.0
2020-05-28 11:50:00,85.91,86.04,85.91,85.97,18513.0,70.3364,70.4428,70.3364,70.3855,18513.0
2020-05-28 11:55:00,85.97,86.01,85.86,85.86,20632.0,70.3855,70.4182,70.2954,70.2954,20632.0
2020-05-28 12:00:00,85.89,85.93,85.76,85.85,20437.0,70.32,70.3527,70.2136,70.2872,20437.0
2020-05-28 12:05:00,85.87,85.92,85.76,85.83,36509.0,70.3036,70.3446,70.2136,70.2709,36509.0
2020-05-28 12:10:00,85.82,85.82,85.69,85.7,15449.0,70.2627,70.2627,70.1562,70.1644,15449.0
2020-05-28 12:15:00,85.68,85.73,85.65,85.65,13841.0,70.1481,70.189,70.1235,70.1235,13841.0
2020-05-28 12:20:00,85.62,85.71,85.6,85.63,13724.0,70.0989,70.1726,70.0826,70.1071,13724.0
2020-05-28 12:25:00,85.63,85.69,85.62,85.66,10544.0,70.1071,70.1562,70.0989,70.1317,10544.0
2020-05-28 12:30:00,85.65,85.69,85.62,85.62,12012.0,70.1235,70.1562,70.0989,70.0989,12012.0
2020-05-28 12:35:00,85.63,85.87,85.58,85.83,21844.0,70.1071,70.3036,70.0662,70.2709,21844.0
2020-05-28 12:40:00,85.81,86.01,85.81,85.9,27100.0,70.2545,70.4182,70.2545,70.3282,27100.0
2020-05-28 12:45:00,85.91,85.94,85.81,85.82,10329.0,70.3364,70.3609,70.2545,70.2627,10329.0
2020-05-28 12:50:00,85.81,86.01,85.8,85.95,16975.0,70.2545,70.4182,70.2463,70.3691,16975.0
2020-05-28 12:55:00,85.97,85.97,85.82,85.85,11792.0,70.3855,70.3855,70.2627,70.2872,11792.0
2020-05-28 13:00:00,85.87,85.96,85.87,85.95,14457.0,70.3036,70.3773,70.3036,70.3691,14457.0
2020-05-28 13:05:00,85.93,85.98,85.84,85.9,17363.0,70.3527,70.3937,70.2791,70.3282,17363.0
2020-05-28 13:10:00,85.89,85.9,85.84,85.85,30783.0,70.32,70.3282,70.2791,70.2872,30783.0
2020-05-28 13:15:00,85.85,85.86,85.78,85.81,18066.0,70.2872,70.2954,70.2299,70.2545,18066.0
2020-05-28 13:20:00,85.8,85.83,85.76,85.83,13310.0,70.2463,70.2709,70.2136,70.2709,13310.0
2020-05-28 13:25:00,85.81,85.86,85.75,85.79,23099.0,70.2545,70.2954,70.2054,70.2381,23099.0
2020-05-28 13:30:00,85.8,85.81,85.72,85.73,13936.0,70.2463,70.2545,70.1808,70.189,13936.0
2020-05-28 13:35:00,85.7,85.77,85.69,85.72,12323.0,70.1644,70.2217,70.1562,70.1808,12323.0
2020-05-28 13:40:00,85.72,85.72,85.63,85.65,20089.0,70.1808,70.1808,70.1071,70.1235,20089.0
2020-05-28 13:45:00,85.63,85.65,85.55,85.58,25014.0,70.1071,70.1235,70.0416,70.0662,25014.0
2020-05-28 13:50:00,85.56,85.73,85.55,85.65,36442.0,70.0498,70.189,70.0416,70.1235,36442.0
2020-05-28 13:55:00,85.64,85.67,85.56,85.56,37489.0,70.1153,70.1399,70.0498,70.0498,37489.0
2020-05-28 14:00:00,85.56,85.77,85.53,85.74,17369.0,70.0498,70.2217,70.0253,70.1972,17369.0
2020-05-28 14:05:00,85.75,85.87,85.74,85.85,15057.0,70.2054,70.3036,70.1972,70.2872,15057.0
2020-05-28 14:10:00,85.84,85.86,85.72,85.73,13870.0,70.2791,70.2954,70.1808,70.189,13870.0
2020-05-28 14:15:00,85.69,85.89,85.69,85.88,12009.0,70.1562,70.32,70.1562,70.3118,12009.0
2020-05-28 14:20:00,85.86,86.03,85.86,85.97,15928.0,70.2954,70.4346,70.2954,70.3855,15928.0
2020-05-28 14:25:00,85.96,86.0,85.89,85.95,12702.0,70.3773,70.4101,70.32,70.3691,12702.0
2020-05-28 14:30:00,85.94,85.99,85.91,85.94,11818.0,70.3609,70.4019,70.3364,70.3609,11818.0
2020-05-28 14:35:00,85.93,85.98,85.82,85.86,18501.0,70.3527,70.3937,70.2627,70.2954,18501.0
2020-05-28 14:40:00,85.86,85.86,85.69,85.73,24758.0,70.2954,70.2954,70.1562,70.189,24758.0
2020-05-28 14:45:00,85.71,85.89,85.64,85.89,14119.0,70.1726,70.32,70.1153,70.32,14119.0
2020-05-28 14:50:00,85.89,85.89,85.85,85.88,16150.0,70.32,70.32,70.2872,70.3118,16150.0
2020-05-28 14:55:00,85.85,85.93,85.79,85.92,19768.0,70.2872,70.3527,70.2381,70.3446,19768.0
2020-05-28 15:00:00,85.91,86.01,85.88,85.95,25432.0,70.3364,70.4182,70.3118,70.3691,25432.0
2020-05-28 15:05:00,85.96,86.0,85.9,85.93,19569.0,70.3773,70.4101,70.3282,70.3527,19569.0
2020-05-28 15:10:00,85.93,86.1,85.91,86.04,23528.0,70.3527,70.4919,70.3364,70.4428,23528.0
2020-05-28 15:15:00,86.05,86.06,85.8,85.8,49913.0,70.451,70.4592,70.2463,70.2463,49913.0
2020-05-28 15:20:00,85.81,85.91,85.76,85.82,23463.0,70.2545,70.3364,70.2136,70.2627,23463.0
2020-05-28 15:25:00,85.82,85.91,85.66,85.69,39506.0,70.2627,70.3364,70.1317,70.1562,39506.0
2020-05-28 15:30:00,85.68,85.76,85.64,85.66,62884.0,70.1481,70.2136,70.1153,70.1317,62884.0
2020-05-28 15:35:00,85.66,85.83,85.62,85.7,48383.0,70.1317,70.2709,70.0989,70.1644,48383.0
2020-05-28 15:40:00,85.7,85.72,85.58,85.62,41774.0,70.1644,70.1808,70.0662,70.0989,41774.0
2020-05-28 15:45:00,85.62,85.65,85.43,85.5,83005.0,70.0989,70.1235,69.9434,70.0007,83005.0
2020-05-28 15:50:00,85.49,85.65,85.44,85.62,94976.0,69.9925,70.1235,69.9516,70.0989,94976.0
2020-05-28 15:55:00,85.63,86.0,85.63,85.86,184711.0,70.1071,70.4101,70.1071,70.2954,184711.0
2020-05-29 09:30:00,85.54,85.54,85.13,85.29,62570.0,70.0334,70.0334,69.6978,69.8288,62570.0
2020-05-29 09:35:00,85.22,85.46,85.01,85.06,16757.0,69.7714,69.9679,69.5995,69.6405,16757.0
2020-05-29 09:40:00,85.03,85.03,84.67,84.75,25623.0,69.6159,69.6159,69.3212,69.3866,25623.0
2020-05-29 09:45:00,84.85,85.03,84.67,84.83,23431.0,69.4685,69.6159,69.3212,69.4521,23431.0
2020-05-29 09:50:00,84.82,85.19,84.8,85.17,21172.0,69.444,69.7469,69.4276,69.7305,21172.0
2020-05-29 09:55:00,85.16,85.19,84.99,85.18,17437.0,69.7223,69.7469,69.5831,69.7387,17437.0
2020-05-29 10:00:00,85.22,85.59,85.22,85.51,35553.0,69.7714,70.0744,69.7714,70.0089,35553.0
2020-05-29 10:05:00,85.49,85.66,85.44,85.66,19925.0,69.9925,70.1317,69.9516,70.1317,19925.0
2020-05-29 10:10:00,85.66,85.72,85.55,85.61,23314.0,70.1317,70.1808,70.0416,70.0907,23314.0
2020-05-29 10:15:00,85.59,85.72,85.54,85.72,21368.0,70.0744,70.1808,70.0334,70.1808,21368.0
2020-05-29 10:20:00,85.67,85.83,85.64,85.79,14639.0,70.1399,70.2709,70.1153,70.2381,14639.0
2020-05-29 10:25:00,85.82,85.94,85.53,85.55,46952.0,70.2627,70.3609,70.0253,70.0416,46952.0
2020-05-29 10:30:00,85.55,85.75,85.5,85.53,11356.0,70.0416,70.2054,70.0007,70.0253,11356.0
2020-05-29 10:35:00,85.55,85.56,85.27,85.29,14007.0,70.0416,70.0498,69.8124,69.8288,14007.0
2020-05-29 10:40:00,85.28,85.42,85.22,85.23,18447.0,69.8206,69.9352,69.7714,69.7796,18447.0
2020-05-29 10:45:00,85.27,85.38,85.17,85.25,13528.0,69.8124,69.9024,69.7305,69.796,13528.0
2020-05-29 10:50:00,85.27,85.3,85.07,85.08,12083.0,69.8124,69.8369,69.6486,69.6568,12083.0
2020-05-29 10:55:00,85.08,85.15,85.02,85.07,14229.0,69.6568,69.7141,69.6077,69.6486,14229.0
2020-05-29 11:00:00,85.06,85.21,85.04,85.18,15323.0,69.6405,69.7633,69.6241,69.7387,15323.0
2020-05-29 11:05:00,85.18,85.22,84.99,85.01,16767.0,69.7387,69.7714,69.5831,69.5995,16767.0
2020-05-29 11:10:00,84.98,85.31,84.96,85.31,27799.0,69.575,69.8451,69.5586,69.8451,27799.0
2020-05-29 11:15:00,85.27,85.38,85.26,85.36,37812.0,69.8124,69.9024,69.8042,69.8861,37812.0
2020-05-29 11:20:00,85.32,85.45,85.29,85.39,10129.0,69.8533,69.9598,69.8288,69.9106,10129.0
2020-05-29 11:25:00,85.39,85.52,85.38,85.42,13904.0,69.9106,70.0171,69.9024,69.9352,13904.0
2020-05-29 11:30:00,85.39,85.61,85.39,85.52,10415.0,69.9106,70.0907,69.9106,70.0171,10415.0
2020-05-29 11:35:00,85.49,85.6,85.48,85.55,9364.0,69.9925,70.0826,69.9843,70.0416,9364.0
2020-05-29 11:40:00,85.54,85.55,85.44,85.44,8765.0,70.0334,70.0416,69.9516,69.9516,8765.0
2020-05-29 11:45:00,85.45,85.45,85.33,85.4,7220.0,69.9598,69.9598,69.8615,69.9188,7220.0
2020-05-29 11:50:00,85.36,85.48,85.35,85.39,9967.0,69.8861,69.9843,69.8779,69.9106,9967.0
2020-05-29 11:55:00,85.42,85.45,85.39,85.39,6404.0,69.9352,69.9598,69.9106,69.9106,6404.0
2020-05-29 12:00:00,85.41,85.57,85.41,85.53,15874.0,69.927,70.058,69.927,70.0253,15874.0
2020-05-29 12:05:00,85.51,85.53,85.37,85.39,7911.0,70.0089,70.0253,69.8943,69.9106,7911.0
2020-05-29 12:10:00,85.4,85.44,85.36,85.37,8182.0,69.9188,69.9516,69.8861,69.8943,8182.0
2020-05-29 12:15:00,85.37,85.39,85.18,85.22,5915.0,69.8943,69.9106,69.7387,69.7714,5915.0
2020-05-29 12:20:00,85.22,85.24,85.15,85.19,6761.0,69.7714,69.7878,69.7141,69.7469,6761.0
2020-05-29 12:25:00,85.19,85.22,85.09,85.11,14991.0,69.7469,69.7714,69.665,69.6814,14991.0
2020-05-29 12:30:00,85.1,85.17,85.09,85.14,8943.0,69.6732,69.7305,69.665,69.706,8943.0
2020-05-29 12:35:00,85.13,85.21,85.09,85.2,8363.0,69.6978,69.7633,69.665,69.7551,8363.0
2020-05-29 12:40:00,85.22,85.22,85.14,85.2,9798.0,69.7714,69.7714,69.706,69.7551,9798.0
2020-05-29 12:45:00,85.2,85.24,85.12,85.14,12471.0,69.7551,69.7878,69.6896,69.706,12471.0
2020-05-29 12:50:00,85.14,85.2,85.0,85.09,27282.0,69.706,69.7551,69.5913,69.665,27282.0
2020-05-29 12:55:00,85.05,85.55,85.02,85.39,13748.0,69.6323,70.0416,69.6077,69.9106,13748.0
2020-05-29 13:00:00,85.4,85.41,85.15,85.17,8204.0,69.9188,69.927,69.7141,69.7305,8204.0
2020-05-29 13:05:00,85.16,85.22,85.1,85.18,13516.0,69.7223,69.7714,69.6732,69.7387,13516.0
2020-05-29 13:10:00,85.18,85.32,85.12,85.3,6905.0,69.7387,69.8533,69.6896,69.8369,6905.0
2020-05-29 13:15:00,85.28,85.35,85.22,85.27,11817.0,69.8206,69.8779,69.7714,69.8124,11817.0
2020-05-29 13:20:00,85.28,85.33,85.22,85.27,14395.0,69.8206,69.8615,69.7714,69.8124,14395.0
2020-05-29 13:25:00,85.25,85.31,85.23,85.31,13753.0,69.796,69.8451,69.7796,69.8451,13753.0
2020-05-29 13:30:00,85.31,85.43,85.29,85.43,26268.0,69.8451,69.9434,69.8288,69.9434,26268.0
2020-05-29 13:35:00,85.39,85.42,85.35,85.37,26691.0,69.9106,69.9352,69.8779,69.8943,26691.0
2020-05-29 13:40:00,85.36,85.44,85.36,85.39,7335.0,69.8861,69.9516,69.8861,69.9106,7335.0
2020-05-29 13:45:00,85.38,85.48,85.35,85.45,10529.0,69.9024,69.9843,69.8779,69.9598,10529.0
2020-05-29 13:50:00,85.45,85.48,85.31,85.39,7939.0,69.9598,69.9843,69.8451,69.9106,7939.0
2020-05-29 13:55:00,85.4,85.43,85.34,85.4,6259.0,69.9188,69.9434,69.8697,69.9188,6259.0
2020-05-29 14:00:00,85.41,85.55,85.38,85.47,12929.0,69.927,70.0416,69.9024,69.9761,12929.0
2020-05-29 14:05:00,85.45,85.71,85.43,85.71,19062.0,69.9598,70.1726,69.9434,70.1726,19062.0
2020-05-29 14:10:00,85.69,85.79,85.57,85.57,14509.0,70.1562,70.2381,70.058,70.058,14509.0
2020-05-29 14:15:00,85.57,85.68,85.48,85.66,13275.0,70.058,70.1481,69.9843,70.1317,13275.0
2020-05-29 14:20:00,85.69,85.93,85.68,85.89,22779.0,70.1562,70.3527,70.1481,70.32,22779.0
2020-05-29 14:25:00,85.89,86.04,85.82,86.03,17460.0,70.32,70.4428,70.2627,70.4346,17460.0
2020-05-29 14:30:00,86.0,86.03,85.9,85.98,10794.0,70.4101,70.4346,70.3282,70.3937,10794.0
2020-05-29 14:35:00,85.99,86.02,85.92,85.98,9565.0,70.4019,70.4264,70.3446,70.3937,9565.0
2020-05-29 14:40:00,85.96,85.99,85.91,85.91,19780.0,70.3773,70.4019,70.3364,70.3364,19780.0
2020-05-29 14:45:00,85.91,85.95,85.77,85.78,20013.0,70.3364,70.3691,70.2217,70.2299,20013.0
2020-05-29 14:50:00,85.74,85.76,85.41,85.65,31402.0,70.1972,70.2136,69.927,70.1235,31402.0
2020-05-29 14:55:00,85.64,86.26,85.61,86.18,36835.0,70.1153,70.6229,70.0907,70.5574,36835.0
2020-05-29 15:00:00,86.25,86.37,86.13,86.28,26140.0,70.6147,70.713,70.5165,70.6393,26140.0
2020-05-29 15:05:00,86.26,86.26,86.11,86.11,13766.0,70.6229,70.6229,70.5001,70.5001,13766.0
2020-05-29 15:10:00,86.11,86.23,85.91,85.93,18054.0,70.5001,70.5984,70.3364,70.3527,18054.0
2020-05-29 15:15:00,85.97,86.09,85.92,86.09,12370.0,70.3855,70.4837,70.3446,70.4837,12370.0
2020-05-29 15:20:00,86.08,86.22,86.03,86.15,20957.0,70.4755,70.5902,70.4346,70.5329,20957.0
2020-05-29 15:25:00,86.14,86.14,85.92,85.99,26070.0,70.5247,70.5247,70.3446,70.4019,26070.0
2020-05-29 15:30:00,86.01,86.1,85.87,85.92,21307.0,70.4182,70.4919,70.3036,70.3446,21307.0
2020-05-29 15:35:00,85.94,86.02,85.79,85.91,33866.0,70.3609,70.4264,70.2381,70.3364,33866.0
2020-05-29 15:40:00,85.89,86.02,85.81,86.01,45059.0,70.32,70.4264,70.2545,70.4182,45059.0
2020-05-29 15:45:00,86.01,86.04,85.67,85.72,55888.0,70.4182,70.4428,70.1399,70.1808,55888.0
2020-05-29 15:50:00,85.71,85.95,85.61,85.84,77962.0,70.1726,70.3691,70.0907,70.2791,77962.0
2020-05-29 15:55:00,85.86,86.15,85.63,85.63,316039.0,70.2954,70.5329,70.1071,70.1071,316039.0
2020-06-01 09:30:00,85.84,86.08,85.8,86.08,83096.0,70.2791,70.4755,70.2463,70.4755,83096.0
2020-06-01 09:35:00,86.11,86.11,85.63,85.63,23636.0,70.5001,70.5001,70.1071,70.1071,23636.0
2020-06-01 09:40:00,85.61,85.82,85.59,85.82,18745.0,70.0907,70.2627,70.0744,70.2627,18745.0
2020-06-01 09:45:00,85.79,85.79,85.41,85.74,24815.0,70.2381,70.2381,69.927,70.1972,24815.0
2020-06-01 09:50:00,85.76,85.91,85.51,85.6,58846.0,70.2136,70.3364,70.0089,70.0826,58846.0
2020-06-01 09:55:00,85.61,85.61,85.23,85.46,29881.0,70.0907,70.0907,69.7796,69.9679,29881.0
2020-06-01 10:00:00,85.51,85.52,85.36,85.39,26515.0,70.0089,70.0171,69.8861,69.9106,26515.0
2020-06-01 10:05:00,85.39,85.6,85.35,85.56,16105.0,69.9106,70.0826,69.8779,70.0498,16105.0
2020-06-01 10:10:00,85.65,85.94,85.63,85.87,14297.0,70.1235,70.3609,70.1071,70.3036,14297.0
2020-06-01 10:15:00,85.88,85.99,85.85,85.96,33043.0,70.3118,70.4019,70.2872,70.3773,33043.0
2020-06-01 10:20:00,85.99,86.1,85.94,86.09,24711.0,70.4019,70.4919,70.3609,70.4837,24711.0
2020-06-01 10:25:00,86.11,86.23,85.96,86.11,21285.0,70.5001,70.5984,70.3773,70.5001,21285.0
2020-06-01 10:30:00,86.12,86.13,86.03,86.05,17124.0,70.5083,70.5165,70.4346,70.451,17124.0
2020-06-01 10:35:00,86.03,86.19,85.97,86.18,22402.0,70.4346,70.5656,70.3855,70.5574,22402.0
2020-06-01 10:40:00,86.16,86.28,86.13,86.24,15364.0,70.541,70.6393,70.5165,70.6065,15364.0
2020-06-01 10:45:00,86.25,86.38,86.22,86.26,15349.0,70.6147,70.7212,70.5902,70.6229,15349.0
2020-06-01 10:50:00,86.25,86.35,86.21,86.25,15832.0,70.6147,70.6966,70.582,70.6147,15832.0
2020-06-01 10:55:00,86.25,86.35,86.2,86.35,16561.0,70.6147,70.6966,70.5738,70.6966,16561.0
2020-06-01 11:00:00,86.34,86.34,86.1,86.13,12304.0,70.6884,70.6884,70.4919,70.5165,12304.0
2020-06-01 11:05:00,86.14,86.25,86.11,86.16,11021.0,70.5247,70.6147,70.5001,70.541,11021.0
2020-06-01 11:10:00,86.17,86.26,86.15,86.23,14587.0,70.5492,70.6229,70.5329,70.5984,14587.0
2020-06-01 11:15:00,86.28,86.4,86.23,86.23,17423.0,70.6393,70.7375,70.5984,70.5984,17423.0
2020-06-01 11:20:00,86.21,86.38,86.19,86.3,8964.0,70.582,70.7212,70.5656,70.6557,8964.0
2020-06-01 11:25:00,86.29,86.36,86.18,86.21,8742.0,70.6475,70.7048,70.5574,70.582,8742.0
2020-06-01 11:30:00,86.2,86.25,86.11,86.24,15398.0,70.5738,70.6147,70.5001,70.6065,15398.0
2020-06-01 11:35:00,86.23,86.23,86.14,86.19,8231.0,70.5984,70.5984,70.5247,70.5656,8231.0
2020-06-01 11:40:00,86.18,86.22,86.15,86.16,9774.0,70.5574,70.5902,70.5329,70.541,9774.0
2020-06-01 11:45:00,86.14,86.34,86.11,86.34,11618.0,70.5247,70.6884,70.5001,70.6884,11618.0
2020-06-01 11:50:00,86.33,86.54,86.32,86.45,28719.0,70.6802,70.8522,70.672,70.7785,28719.0
2020-06-01 11:55:00,86.42,86.43,86.29,86.31,8872.0,70.7539,70.7621,70.6475,70.6639,8872.0
2020-06-01 12:00:00,86.3,86.32,86.21,86.3,9874.0,70.6557,70.672,70.582,70.6557,9874.0
2020-06-01 12:05:00,86.31,86.46,86.31,86.41,8651.0,70.6639,70.7867,70.6639,70.7457,8651.0
2020-06-01 12:10:00,86.4,86.5,86.39,86.48,7766.0,70.7375,70.8194,70.7294,70.803,7766.0
2020-06-01 12:15:00,86.46,86.54,86.39,86.5,10491.0,70.7867,70.8522,70.7294,70.8194,10491.0
2020-06-01 12:20:00,86.51,86.6,86.49,86.56,11550.0,70.8276,70.9013,70.8112,70.8685,11550.0
2020-06-01 12:25:00,86.56,86.56,86.4,86.42,12495.0,70.8685,70.8685,70.7375,70.7539,12495.0
2020-06-01 12:30:00,86.44,86.47,86.39,86.43,7870.0,70.7703,70.7949,70.7294,70.7621,7870.0
2020-06-01 12:35:00,86.43,86.54,86.43,86.54,17353.0,70.7621,70.8522,70.7621,70.8522,17353.0
2020-06-01 12:40:00,86.55,86.56,86.39,86.4,11267.0,70.8603,70.8685,70.7294,70.7375,11267.0
2020-06-01 12:45:00,86.41,86.46,86.38,86.4,8200.0,70.7457,70.7867,70.7212,70.7375,8200.0
2020-06-01 12:50:00,86.4,86.47,86.35,86.44,10109.0,70.7375,70.7949,70.6966,70.7703,10109.0
2020-06-01 12:55:00,86.44,86.54,86.41,86.49,9758.0,70.7703,70.8522,70.7457,70.8112,9758.0
2020-06-01 13:00:00,86.46,86.46,86.39,86.41,14122.0,70.7867,70.7867,70.7294,70.7457,14122.0
2020-06-01 13:05:00,86.39,86.48,86.36,86.4,13476.0,70.7294,70.803,70.7048,70.7375,13476.0
2020-06-01 13:10:00,86.4,86.44,86.37,86.4,13328.0,70.7375,70.7703,70.713,70.7375,13328.0
2020-06-01 13:15:00,86.42,86.56,86.42,86.45,11708.0,70.7539,70.8685,70.7539,70.7785,11708.0
2020-06-01 13:20:00,86.45,86.47,86.39,86.44,8069.0,70.7785,70.7949,70.7294,70.7703,8069.0
2020-06-01 13:25:00,86.46,86.81,86.45,86.81,13850.0,70.7867,71.0732,70.7785,71.0732,13850.0
2020-06-01 13:30:00,86.81,86.88,86.76,86.85,10664.0,71.0732,71.1305,71.0323,71.106,10664.0
2020-06-01 13:35:00,86.84,86.87,86.78,86.79,9867.0,71.0978,71.1223,71.0487,71.0568,9867.0
2020-06-01 13:40:00,86.8,86.87,86.74,86.87,9006.0,71.065,71.1223,71.0159,71.1223,9006.0
2020-06-01 13:45:00,86.86,86.97,86.84,86.93,15996.0,71.1142,71.2042,71.0978,71.1715,15996.0
2020-06-01 13:50:00,86.92,86.96,86.86,86.89,9859.0,71.1633,71.196,71.1142,71.1387,9859.0
2020-06-01 13:55:00,86.87,86.93,86.78,86.91,7414.0,71.1223,71.1715,71.0487,71.1551,7414.0
2020-06-01 14:00:00,86.94,86.98,86.91,86.97,14325.0,71.1796,71.2124,71.1551,71.2042,14325.0
2020-06-01 14:05:00,86.98,86.99,86.92,86.96,13886.0,71.2124,71.2206,71.1633,71.196,13886.0
2020-06-01 14:10:00,86.95,86.98,86.93,86.95,13248.0,71.1878,71.2124,71.1715,71.1878,13248.0
2020-06-01 14:15:00,86.95,86.95,86.88,86.94,16100.0,71.1878,71.1878,71.1305,71.1796,16100.0
2020-06-01 14:20:00,86.9,86.93,86.87,86.91,20100.0,71.1469,71.1715,71.1223,71.1551,20100.0
2020-06-01 14:25:00,86.92,86.97,86.9,86.97,18718.0,71.1633,71.2042,71.1469,71.2042,18718.0
2020-06-01 14:30:00,86.95,87.07,86.94,87.04,17736.0,71.1878,71.2861,71.1796,71.2615,17736.0
2020-06-01 14:35:00,87.04,87.23,87.0,87.16,16489.0,71.2615,71.4171,71.2288,71.3598,16489.0
2020-06-01 14:40:00,87.15,87.25,87.1,87.23,16450.0,71.3516,71.4335,71.3106,71.4171,16450.0
2020-06-01 14:45:00,87.23,87.24,87.17,87.23,16172.0,71.4171,71.4253,71.368,71.4171,16172.0
2020-06-01 14:50:00,87.23,87.3,87.22,87.28,11368.0,71.4171,71.4744,71.4089,71.458,11368.0
2020-06-01 14:55:00,87.29,87.34,87.23,87.29,27888.0,71.4662,71.5071,71.4171,71.4662,27888.0
2020-06-01 15:00:00,87.3,87.37,87.28,87.34,14796.0,71.4744,71.5317,71.458,71.5071,14796.0
2020-06-01 15:05:00,87.33,87.43,87.28,87.39,40809.0,71.499,71.5808,71.458,71.5481,40809.0
2020-06-01 15:10:00,87.38,87.45,87.34,87.45,37232.0,71.5399,71.5972,71.5071,71.5972,37232.0
2020-06-01 15:15:00,87.44,87.47,87.36,87.42,30374.0,71.589,71.6136,71.5235,71.5726,30374.0
2020-06-01 15:20:00,87.42,87.52,87.39,87.49,43251.0,71.5726,71.6545,71.5481,71.6299,43251.0
2020-06-01 15:25:00,87.48,87.53,87.42,87.42,32263.0,71.6218,71.6627,71.5726,71.5726,32263.0
2020-06-01 15:30:00,87.42,87.53,87.39,87.48,34798.0,71.5726,71.6627,71.5481,71.6218,34798.0
2020-06-01 15:35:00,87.48,87.49,87.32,87.34,41287.0,71.6218,71.6299,71.4908,71.5071,41287.0
2020-06-01 15:40:00,87.34,87.48,87.32,87.42,49989.0,71.5071,71.6218,71.4908,71.5726,49989.0
2020-06-01 15:45:00,87.42,87.44,87.32,87.38,67344.0,71.5726,71.589,71.4908,71.5399,67344.0
2020-06-01 15:50:00,87.36,87.58,87.28,87.49,83824.0,71.5235,71.7036,71.458,71.6299,83824.0
2020-06-01 15:55:00,87.5,87.56,87.36,87.44,135004.0,71.6381,71.6873,71.5235,71.589,135004.0
2020-06-02 09:30:00,87.82,87.9,87.4,87.4,70845.0,71.9001,71.9656,71.5563,71.5563,70845.0
2020-06-02 09:35:00,87.43,87.51,87.02,87.12,40703.0,71.5808,71.6463,71.2451,71.327,40703.0
2020-06-02 09:40:00,87.15,87.15,86.8,86.84,35003.0,71.3516,71.3516,71.065,71.0978,35003.0
2020-06-02 09:45:00,86.83,86.89,86.6,86.87,39797.0,71.0896,71.1387,70.9013,71.1223,39797.0
2020-06-02 09:50:00,86.87,87.28,86.87,87.25,39535.0,71.1223,71.458,71.1223,71.4335,39535.0
2020-06-02 09:55:00,87.28,87.43,87.19,87.22,68325.0,71.458,71.5808,71.3843,71.4089,68325.0
2020-06-02 10:00:00,87.22,87.26,86.99,87.17,43455.0,71.4089,71.4416,71.2206,71.368,43455.0
2020-06-02 10:05:00,87.17,87.43,87.17,87.43,24338.0,71.368,71.5808,71.368,71.5808,24338.0
2020-06-02 10:10:00,87.42,87.55,87.4,87.5,17278.0,71.5726,71.6791,71.5563,71.6381,17278.0
2020-06-02 10:15:00,87.48,87.56,87.26,87.39,41307.0,71.6218,71.6873,71.4416,71.5481,41307.0
2020-06-02 10:20:00,87.4,87.52,87.39,87.39,14927.0,71.5563,71.6545,71.5481,71.5481,14927.0
2020-06-02 10:25:00,87.39,87.55,87.37,87.46,21832.0,71.5481,71.6791,71.5317,71.6054,21832.0
2020-06-02 10:30:00,87.51,87.61,87.5,87.57,10386.0,71.6463,71.7282,71.6381,71.6954,10386.0
2020-06-02 10:35:00,87.57,87.73,87.52,87.71,20759.0,71.6954,71.8264,71.6545,71.8101,20759.0
2020-06-02 10:40:00,87.73,87.88,87.68,87.77,19183.0,71.8264,71.9492,71.7855,71.8592,19183.0
2020-06-02 10:45:00,87.79,87.91,87.68,87.88,39400.0,71.8756,71.9738,71.7855,71.9492,39400.0
2020-06-02 10:50:00,87.86,87.89,87.76,87.89,19722.0,71.9329,71.9574,71.851,71.9574,19722.0
2020-06-02 10:55:00,87.9,87.92,87.78,87.86,16771.0,71.9656,71.982,71.8674,71.9329,16771.0
2020-06-02 11:00:00,87.87,87.87,87.68,87.73,69914.0,71.9411,71.9411,71.7855,71.8264,69914.0
2020-06-02 11:05:00,87.74,87.78,87.66,87.75,76421.0,71.8346,71.8674,71.7691,71.8428,76421.0
2020-06-02 11:10:00,87.75,87.87,87.73,87.76,27066.0,71.8428,71.9411,71.8264,71.851,27066.0
2020-06-02 11:15:00,87.72,87.89,87.71,87.87,19872.0,71.8183,71.9574,71.8101,71.9411,19872.0
2020-06-02 11:20:00,87.91,87.98,87.83,87.88,31568.0,71.9738,72.0311,71.9083,71.9492,31568.0
2020-06-02 11:25:00,87.89,87.95,87.85,87.86,25657.0,71.9574,72.0066,71.9247,71.9329,25657.0
2020-06-02 11:30:00,87.84,87.98,87.76,87.98,30247.0,71.9165,72.0311,71.851,72.0311,30247.0
2020-06-02 11:35:00,87.96,88.03,87.87,87.95,35188.0,72.0147,72.0721,71.9411,72.0066,35188.0
2020-06-02 11:40:00,87.95,88.01,87.84,87.94,21948.0,72.0066,72.0557,71.9165,71.9984,21948.0
2020-06-02 11:45:00,87.96,88.04,87.92,88.04,40062.0,72.0147,72.0802,71.982,72.0802,40062.0
2020-06-02 11:50:00,88.03,88.03,87.91,87.94,22204.0,72.0721,72.0721,71.9738,71.9984,22204.0
2020-06-02 11:55:00,87.95,87.98,87.82,87.94,37556.0,72.0066,72.0311,71.9001,71.9984,37556.0
2020-06-02 12:00:00,87.95,88.05,87.95,88.02,20678.0,72.0066,72.0884,72.0066,72.0639,20678.0
2020-06-02 12:05:00,88.02,88.1,87.88,87.91,28004.0,72.0639,72.1294,71.9492,71.9738,28004.0
2020-06-02 12:10:00,87.89,87.95,87.86,87.87,6858.0,71.9574,72.0066,71.9329,71.9411,6858.0
2020-06-02 12:15:00,87.86,87.87,87.78,87.84,15373.0,71.9329,71.9411,71.8674,71.9165,15373.0
2020-06-02 12:20:00,87.85,87.94,87.73,87.77,70921.0,71.9247,71.9984,71.8264,71.8592,70921.0
2020-06-02 12:25:00,87.76,87.82,87.74,87.77,9532.0,71.851,71.9001,71.8346,71.8592,9532.0
2020-06-02 12:30:00,87.78,87.89,87.77,87.83,7328.0,71.8674,71.9574,71.8592,71.9083,7328.0
2020-06-02 12:35:00,87.84,87.89,87.76,87.78,6359.0,71.9165,71.9574,71.851,71.8674,6359.0
2020-06-02 12:40:00,87.76,87.89,87.74,87.84,21728.0,71.851,71.9574,71.8346,71.9165,21728.0
2020-06-02 12:45:00,87.84,87.86,87.78,87.85,16234.0,71.9165,71.9329,71.8674,71.9247,16234.0
2020-06-02 12:50:00,87.86,87.88,87.55,87.55,20796.0,71.9329,71.9492,71.6791,71.6791,20796.0
2020-06-02 12:55:00,87.56,87.67,87.55,87.67,13976.0,71.6873,71.7773,71.6791,71.7773,13976.0
2020-06-02 13:00:00,87.67,87.67,87.62,87.64,5642.0,71.7773,71.7773,71.7364,71.7528,5642.0
2020-06-02 13:05:00,87.67,87.73,87.67,87.7,9190.0,71.7773,71.8264,71.7773,71.8019,9190.0
2020-06-02 13:10:00,87.7,87.85,87.7,87.85,13957.0,71.8019,71.9247,71.8019,71.9247,13957.0
2020-06-02 13:15:00,87.83,87.83,87.75,87.78,12635.0,71.9083,71.9083,71.8428,71.8674,12635.0
2020-06-02 13:20:00,87.78,87.8,87.75,87.78,10438.0,71.8674,71.8837,71.8428,71.8674,10438.0
2020-06-02 13:25:00,87.79,87.81,87.74,87.75,8116.0,71.8756,71.8919,71.8346,71.8428,8116.0
2020-06-02 13:30:00,87.76,87.76,87.65,87.69,9152.0,71.851,71.851,71.7609,71.7937,9152.0
2020-06-02 13:35:00,87.71,87.72,87.66,87.7,9141.0,71.8101,71.8183,71.7691,71.8019,9141.0
2020-06-02 13:40:00,87.69,87.73,87.66,87.66,12556.0,71.7937,71.8264,71.7691,71.7691,12556.0
2020-06-02 13:45:00,87.66,87.7,87.61,87.61,6067.0,71.7691,71.8019,71.7282,71.7282,6067.0
2020-06-02 13:50:00,87.6,87.63,87.54,87.57,16035.0,71.72,71.7446,71.6709,71.6954,16035.0
2020-06-02 13:55:00,87.58,87.72,87.57,87.66,27030.0,71.7036,71.8183,71.6954,71.7691,27030.0
2020-06-02 14:00:00,87.64,87.74,87.63,87.73,10181.0,71.7528,71.8346,71.7446,71.8264,10181.0
2020-06-02 14:05:00,87.72,87.73,87.59,87.66,10971.0,71.8183,71.8264,71.7118,71.7691,10971.0
2020-06-02 14:10:00,87.65,87.67,87.58,87.58,18224.0,71.7609,71.7773,71.7036,71.7036,18224.0
2020-06-02 14:15:00,87.57,87.72,87.57,87.72,9304.0,71.6954,71.8183,71.6954,71.8183,9304.0
2020-06-02 14:20:00,87.72,87.78,87.68,87.73,6825.0,71.8183,71.8674,71.7855,71.8264,6825.0
2020-06-02 14:25:00,87.72,87.73,87.58,87.59,6267.0,71.8183,71.8264,71.7036,71.7118,6267.0
2020-06-02 14:30:00,87.6,87.6,87.33,87.33,13350.0,71.72,71.72,71.499,71.499,13350.0
2020-06-02 14:35:00,87.34,87.4,87.27,87.29,11813.0,71.5071,71.5563,71.4498,71.4662,11813.0
2020-06-02 14:40:00,87.29,87.31,87.24,87.28,10633.0,71.4662,71.4826,71.4253,71.458,10633.0
2020-06-02 14:45:00,87.28,87.37,87.23,87.37,11889.0,71.458,71.5317,71.4171,71.5317,11889.0
2020-06-02 14:50:00,87.37,87.38,87.29,87.29,7988.0,71.5317,71.5399,71.4662,71.4662,7988.0
2020-06-02 14:55:00,87.27,87.38,87.25,87.37,17123.0,71.4498,71.5399,71.4335,71.5317,17123.0
2020-06-02 15:00:00,87.37,87.42,87.3,87.32,13449.0,71.5317,71.5726,71.4744,71.4908,13449.0
2020-06-02 15:05:00,87.31,87.33,87.18,87.19,14280.0,71.4826,71.499,71.3761,71.3843,14280.0
2020-06-02 15:10:00,87.2,87.3,87.16,87.23,9672.0,71.3925,71.4744,71.3598,71.4171,9672.0
2020-06-02 15:15:00,87.23,87.26,87.12,87.15,14328.0,71.4171,71.4416,71.327,71.3516,14328.0
2020-06-02 15:20:00,87.15,87.17,87.07,87.07,15189.0,71.3516,71.368,71.2861,71.2861,15189.0
2020-06-02 15:25:00,87.08,87.09,87.01,87.05,16925.0,71.2943,71.3025,71.237,71.2697,16925.0
2020-06-02 15:30:00,87.06,87.11,87.0,87.08,14824.0,71.2779,71.3188,71.2288,71.2943,14824.0
2020-06-02 15:35:00,87.08,87.16,87.03,87.05,14588.0,71.2943,71.3598,71.2533,71.2697,14588.0
2020-06-02 15:40:00,87.05,87.07,86.94,87.05,42897.0,71.2697,71.2861,71.1796,71.2697,42897.0
2020-06-02 15:45:00,87.05,87.48,87.03,87.44,66100.0,71.2697,71.6218,71.2533,71.589,66100.0
2020-06-02 15:50:00,87.46,87.68,87.44,87.66,57528.0,71.6054,71.7855,71.589,71.7691,57528.0
2020-06-02 15:55:00,87.67,87.75,87.54,87.65,137342.0,71.7773,71.8428,71.6709,71.7609,137342.0
2020-06-03 09:30:00,88.33,88.95,88.0,88.95,62284.0,72.3177,72.8253,72.0475,72.8253,62284.0
2020-06-03 09:35:00,88.97,89.26,88.95,89.16,34758.0,72.8417,73.0791,72.8253,72.9972,34758.0
2020-06-03 09:40:00,89.11,89.2,88.98,89.09,16294.0,72.9563,73.03,72.8498,72.9399,16294.0
2020-06-03 09:45:00,89.07,89.15,89.02,89.03,21418.0,72.9235,72.989,72.8826,72.8908,21418.0
2020-06-03 09:50:00,89.0,89.01,88.7,88.72,20450.0,72.8662,72.8744,72.6206,72.637,20450.0
2020-06-03 09:55:00,88.73,88.8,88.62,88.62,14766.0,72.6452,72.7025,72.5551,72.5551,14766.0
2020-06-03 10:00:00,88.6,88.77,88.56,88.71,25733.0,72.5387,72.6779,72.506,72.6288,25733.0
2020-06-03 10:05:00,88.68,88.72,88.49,88.59,39728.0,72.6042,72.637,72.4487,72.5305,39728.0
2020-06-03 10:10:00,88.57,88.84,88.57,88.75,31199.0,72.5142,72.7352,72.5142,72.6615,31199.0
2020-06-03 10:15:00,88.76,88.82,88.58,88.62,26018.0,72.6697,72.7188,72.5224,72.5551,26018.0
2020-06-03 10:20:00,88.61,88.69,88.55,88.69,19459.0,72.5469,72.6124,72.4978,72.6124,19459.0
2020-06-03 10:25:00,88.7,88.79,88.56,88.63,66911.0,72.6206,72.6943,72.506,72.5633,66911.0
2020-06-03 10:30:00,88.64,88.69,88.57,88.68,12905.0,72.5715,72.6124,72.5142,72.6042,12905.0
2020-06-03 10:35:00,88.69,88.81,88.66,88.81,19220.0,72.6124,72.7107,72.5879,72.7107,19220.0
2020-06-03 10:40:00,88.82,88.84,88.71,88.78,12340.0,72.7188,72.7352,72.6288,72.6861,12340.0
2020-06-03 10:45:00,88.73,88.79,88.69,88.7,22634.0,72.6452,72.6943,72.6124,72.6206,22634.0
2020-06-03 10:50:00,88.72,88.72,88.35,88.38,31719.0,72.637,72.637,72.334,72.3586,31719.0
2020-06-03 10:55:00,88.34,88.41,88.24,88.31,12622.0,72.3259,72.3832,72.244,72.3013,12622.0
2020-06-03 11:00:00,88.32,88.51,88.32,88.45,16447.0,72.3095,72.465,72.3095,72.4159,16447.0
2020-06-03 11:05:00,88.45,88.68,88.44,88.66,20813.0,72.4159,72.6042,72.4077,72.5879,20813.0
2020-06-03 11:10:00,88.66,88.87,88.63,88.84,17521.0,72.5879,72.7598,72.5633,72.7352,17521.0
2020-06-03 11:15:00,88.85,89.11,88.85,89.09,33970.0,72.7434,72.9563,72.7434,72.9399,33970.0
2020-06-03 11:20:00,89.09,89.15,89.01,89.04,31701.0,72.9399,72.989,72.8744,72.899,31701.0
2020-06-03 11:25:00,89.01,89.07,88.96,89.03,12106.0,72.8744,72.9235,72.8335,72.8908,12106.0
2020-06-03 11:30:00,89.03,89.2,88.92,89.19,25615.0,72.8908,73.03,72.8007,73.0218,25615.0
2020-06-03 11:35:00,89.18,89.24,89.13,89.21,23141.0,73.0136,73.0627,72.9726,73.0381,23141.0
2020-06-03 11:40:00,89.23,89.29,89.2,89.22,10730.0,73.0545,73.1036,73.03,73.0463,10730.0
2020-06-03 11:45:00,89.25,89.36,89.23,89.34,9597.0,73.0709,73.161,73.0545,73.1446,9597.0
2020-06-03 11:50:00,89.35,89.39,89.31,89.33,13907.0,73.1528,73.1855,73.12,73.1364,13907.0
2020-06-03 11:55:00,89.32,89.35,89.23,89.26,11356.0,73.1282,73.1528,73.0545,73.0791,11356.0
2020-06-03 12:00:00,89.26,89.35,89.18,89.34,14956.0,73.0791,73.1528,73.0136,73.1446,14956.0
2020-06-03 12:05:00,89.33,89.39,89.21,89.39,13014.0,73.1364,73.1855,73.0381,73.1855,13014.0
2020-06-03 12:10:00,89.37,89.51,89.34,89.46,22401.0,73.1691,73.2838,73.1446,73.2428,22401.0
2020-06-03 12:15:00,89.45,89.56,89.39,89.54,24224.0,73.2346,73.3247,73.1855,73.3083,24224.0
2020-06-03 12:20:00,89.57,89.64,89.56,89.6,16171.0,73.3329,73.3902,73.3247,73.3574,16171.0
2020-06-03 12:25:00,89.59,89.65,89.56,89.63,13531.0,73.3493,73.3984,73.3247,73.382,13531.0
2020-06-03 12:30:00,89.61,89.64,89.58,89.63,10263.0,73.3656,73.3902,73.3411,73.382,10263.0
2020-06-03 12:35:00,89.64,89.64,89.45,89.46,9942.0,73.3902,73.3902,73.2346,73.2428,9942.0
2020-06-03 12:40:00,89.38,89.39,89.2,89.22,8208.0,73.1773,73.1855,73.03,73.0463,8208.0
2020-06-03 12:45:00,89.22,89.28,89.18,89.2,15077.0,73.0463,73.0955,73.0136,73.03,15077.0
2020-06-03 12:50:00,89.17,89.19,89.09,89.14,21261.0,73.0054,73.0218,72.9399,72.9808,21261.0
2020-06-03 12:55:00,89.12,89.13,88.97,89.0,12576.0,72.9645,72.9726,72.8417,72.8662,12576.0
2020-06-03 13:00:00,89.01,89.05,88.86,88.91,7516.0,72.8744,72.9072,72.7516,72.7925,7516.0
2020-06-03 13:05:00,88.92,88.96,88.82,88.85,18801.0,72.8007,72.8335,72.7188,72.7434,18801.0
2020-06-03 13:10:00,88.83,88.88,88.81,88.86,12289.0,72.727,72.768,72.7107,72.7516,12289.0
2020-06-03 13:15:00,88.85,88.91,88.83,88.89,3776.0,72.7434,72.7925,72.727,72.7762,3776.0
2020-06-03 13:20:00,88.88,88.98,88.88,88.97,12706.0,72.768,72.8498,72.768,72.8417,12706.0
2020-06-03 13:25:00,88.99,89.03,88.95,88.95,16924.0,72.858,72.8908,72.8253,72.8253,16924.0
2020-06-03 13:30:00,88.95,89.02,88.94,89.01,8505.0,72.8253,72.8826,72.8171,72.8744,8505.0
2020-06-03 13:35:00,89.01,89.05,89.0,89.02,10153.0,72.8744,72.9072,72.8662,72.8826,10153.0
2020-06-03 13:40:00,89.02,89.06,88.97,88.99,13681.0,72.8826,72.9153,72.8417,72.858,13681.0
2020-06-03 13:45:00,89.0,89.03,88.96,88.96,14644.0,72.8662,72.8908,72.8335,72.8335,14644.0
2020-06-03 13:50:00,88.95,88.98,88.88,88.88,9438.0,72.8253,72.8498,72.768,72.768,9438.0
2020-06-03 13:55:00,88.87,88.89,88.83,88.85,5095.0,72.7598,72.7762,72.727,72.7434,5095.0
2020-06-03 14:00:00,88.87,89.06,88.86,89.05,5805.0,72.7598,72.9153,72.7516,72.9072,5805.0
2020-06-03 14:05:00,89.06,89.06,88.91,88.91,3881.0,72.9153,72.9153,72.7925,72.7925,3881.0
2020-06-03 14:10:00,88.92,88.98,88.92,88.96,8124.0,72.8007,72.8498,72.8007,72.8335,8124.0
2020-06-03 14:15:00,88.97,89.08,88.96,89.07,8848.0,72.8417,72.9317,72.8335,72.9235,8848.0
2020-06-03 14:20:00,89.08,89.25,89.07,89.21,10189.0,72.9317,73.0709,72.9235,73.0381,10189.0
2020-06-03 14:25:00,89.21,89.28,89.18,89.25,8133.0,73.0381,73.0955,73.0136,73.0709,8133.0
2020-06-03 14:30:00,89.25,89.32,89.17,89.3,16954.0,73.0709,73.1282,73.0054,73.1118,16954.0
2020-06-03 14:35:00,89.3,89.4,89.24,89.28,17488.0,73.1118,73.1937,73.0627,73.0955,17488.0
2020-06-03 14:40:00,89.25,89.25,89.16,89.21,9907.0,73.0709,73.0709,72.9972,73.0381,9907.0
2020-06-03 14:45:00,89.2,89.26,89.12,89.12,13663.0,73.03,73.0791,72.9645,72.9645,13663.0
2020-06-03 14:50:00,89.12,89.2,89.11,89.14,20336.0,72.9645,73.03,72.9563,72.9808,20336.0
2020-06-03 14:55:00,89.14,89.18,89.05,89.11,19747.0,72.9808,73.0136,72.9072,72.9563,19747.0
2020-06-03 15:00:00,89.1,89.1,88.96,89.06,20905.0,72.9481,72.9481,72.8335,72.9153,20905.0
2020-06-03 15:05:00,89.04,89.15,89.02,89.14,15974.0,72.899,72.989,72.8826,72.9808,15974.0
2020-06-03 15:10:00,89.18,89.18,89.07,89.13,13595.0,73.0136,73.0136,72.9235,72.9726,13595.0
2020-06-03 15:15:00,89.13,89.26,89.13,89.23,13502.0,72.9726,73.0791,72.9726,73.0545,13502.0
2020-06-03 15:20:00,89.22,89.22,89.14,89.2,19234.0,73.0463,73.0463,72.9808,73.03,19234.0
2020-06-03 15:25:00,89.19,89.24,89.14,89.22,24997.0,73.0218,73.0627,72.9808,73.0463,24997.0
2020-06-03 15:30:00,89.23,89.25,89.08,89.24,31760.0,73.0545,73.0709,72.9317,73.0627,31760.0
2020-06-03 15:35:00,89.23,89.34,89.17,89.34,24718.0,73.0545,73.1446,73.0054,73.1446,24718.0
2020-06-03 15:40:00,89.33,89.46,89.3,89.37,31127.0,73.1364,73.2428,73.1118,73.1691,31127.0
2020-06-03 15:45:00,89.34,89.39,89.21,89.37,44062.0,73.1446,73.1855,73.0381,73.1691,44062.0
2020-06-03 15:50:00,89.39,89.45,89.2,89.43,79879.0,73.1855,73.2346,73.03,73.2183,79879.0
2020-06-03 15:55:00,89.42,89.43,89.16,89.24,163732.0,73.2101,73.2183,72.9972,73.0627,163732.0
2020-06-04 09:30:00,88.8,89.08,88.43,89.08,98467.0,72.7025,72.9317,72.3995,72.9317,98467.0
2020-06-04 09:35:00,89.08,89.31,88.88,89.11,47423.0,72.9317,73.12,72.768,72.9563,47423.0
2020-06-04 09:40:00,89.12,89.12,88.87,89.01,28346.0,72.9645,72.9645,72.7598,72.8744,28346.0
2020-06-04 09:45:00,89.04,89.17,88.59,88.6,25981.0,72.899,73.0054,72.5305,72.5387,25981.0
2020-06-04 09:50:00,88.59,89.0,88.58,88.95,25156.0,72.5305,72.8662,72.5224,72.8253,25156.0
2020-06-04 09:55:00,88.96,89.33,88.93,89.2,44768.0,72.8335,73.1364,72.8089,73.03,44768.0
2020-06-04 10:00:00,89.2,89.38,89.05,89.1,35513.0,73.03,73.1773,72.9072,72.9481,35513.0
2020-06-04 10:05:00,89.09,89.24,88.85,88.9,34080.0,72.9399,73.0627,72.7434,72.7843,34080.0
2020-06-04 10:10:00,88.89,88.94,88.79,88.87,19396.0,72.7762,72.8171,72.6943,72.7598,19396.0
2020-06-04 10:15:00,88.9,89.1,88.87,89.03,15135.0,72.7843,72.9481,72.7598,72.8908,15135.0
2020-06-04 10:20:00,89.03,89.05,88.54,88.54,20988.0,72.8908,72.9072,72.4896,72.4896,20988.0
2020-06-04 10:25:00,88.56,88.74,88.52,88.71,21290.0,72.506,72.6533,72.4732,72.6288,21290.0
2020-06-04 10:30:00,88.73,88.84,88.71,88.82,15104.0,72.6452,72.7352,72.6288,72.7188,15104.0
2020-06-04 10:35:00,88.84,88.98,88.75,88.79,15576.0,72.7352,72.8498,72.6615,72.6943,15576.0
2020-06-04 10:40:00,88.81,88.96,88.77,88.8,15121.0,72.7107,72.8335,72.6779,72.7025,15121.0
2020-06-04 10:45:00,88.81,88.83,88.61,88.74,22153.0,72.7107,72.727,72.5469,72.6533,22153.0
2020-06-04 10:50:00,88.72,88.88,88.7,88.8,22186.0,72.637,72.768,72.6206,72.7025,22186.0
2020-06-04 10:55:00,88.77,88.81,88.69,88.8,16979.0,72.6779,72.7107,72.6124,72.7025,16979.0
2020-06-04 11:00:00,88.84,88.85,88.74,88.79,10246.0,72.7352,72.7434,72.6533,72.6943,10246.0
2020-06-04 11:05:00,88.8,88.84,88.58,88.58,22702.0,72.7025,72.7352,72.5224,72.5224,22702.0
2020-06-04 11:10:00,88.6,88.62,88.5,88.6,19958.0,72.5387,72.5551,72.4569,72.5387,19958.0
2020-06-04 11:15:00,88.65,88.7,88.53,88.65,21350.0,72.5797,72.6206,72.4814,72.5797,21350.0
2020-06-04 11:20:00,88.62,88.94,88.62,88.91,15598.0,72.5551,72.8171,72.5551,72.7925,15598.0
2020-06-04 11:25:00,88.92,88.92,88.76,88.86,14724.0,72.8007,72.8007,72.6697,72.7516,14724.0
2020-06-04 11:30:00,88.86,88.92,88.8,88.89,11018.0,72.7516,72.8007,72.7025,72.7762,11018.0
2020-06-04 11:35:00,88.89,88.92,88.8,88.81,12689.0,72.7762,72.8007,72.7025,72.7107,12689.0
2020-06-04 11:40:00,88.84,88.9,88.74,88.82,19835.0,72.7352,72.7843,72.6533,72.7188,19835.0
2020-06-04 11:45:00,88.81,88.93,88.69,88.73,11221.0,72.7107,72.8089,72.6124,72.6452,11221.0
2020-06-04 11:50:00,88.74,88.74,88.57,88.58,17241.0,72.6533,72.6533,72.5142,72.5224,17241.0
2020-06-04 11:55:00,88.57,88.77,88.56,88.75,15414.0,72.5142,72.6779,72.506,72.6615,15414.0
2020-06-04 12:00:00,88.77,88.77,88.51,88.52,14561.0,72.6779,72.6779,72.465,72.4732,14561.0
2020-06-04 12:05:00,88.55,88.66,88.51,88.66,15999.0,72.4978,72.5879,72.465,72.5879,15999.0
2020-06-04 12:10:00,88.66,88.7,88.63,88.63,10810.0,72.5879,72.6206,72.5633,72.5633,10810.0
2020-06-04 12:15:00,88.63,88.65,88.56,88.65,7232.0,72.5633,72.5797,72.506,72.5797,7232.0
2020-06-04 12:20:00,88.64,88.88,88.62,88.79,15012.0,72.5715,72.768,72.5551,72.6943,15012.0
2020-06-04 12:25:00,88.76,88.76,88.66,88.75,7723.0,72.6697,72.6697,72.5879,72.6615,7723.0
2020-06-04 12:30:00,88.74,88.79,88.54,88.6,10913.0,72.6533,72.6943,72.4896,72.5387,10913.0
2020-06-04 12:35:00,88.61,88.75,88.59,88.72,7953.0,72.5469,72.6615,72.5305,72.637,7953.0
2020-06-04 12:40:00,88.71,88.79,88.69,88.73,15891.0,72.6288,72.6943,72.6124,72.6452,15891.0
2020-06-04 12:45:00,88.74,88.74,88.56,88.59,16838.0,72.6533,72.6533,72.506,72.5305,16838.0
2020-06-04 12:50:00,88.59,88.61,88.46,88.46,38890.0,72.5305,72.5469,72.4241,72.4241,38890.0
2020-06-04 12:55:00,88.45,88.47,88.36,88.37,14988.0,72.4159,72.4323,72.3422,72.3504,14988.0
2020-06-04 13:00:00,88.38,88.56,88.36,88.55,22612.0,72.3586,72.506,72.3422,72.4978,22612.0
2020-06-04 13:05:00,88.57,88.67,88.55,88.67,15951.0,72.5142,72.596,72.4978,72.596,15951.0
2020-06-04 13:10:00,88.68,88.81,88.66,88.72,10808.0,72.6042,72.7107,72.5879,72.637,10808.0
2020-06-04 13:15:00,88.71,88.72,88.67,88.7,8053.0,72.6288,72.637,72.596,72.6206,8053.0
2020-06-04 13:20:00,88.68,88.71,88.57,88.57,8773.0,72.6042,72.6288,72.5142,72.5142,8773.0
2020-06-04 13:25:00,88.54,88.55,88.39,88.44,12978.0,72.4896,72.4978,72.3668,72.4077,12978.0
2020-06-04 13:30:00,88.45,88.46,88.18,88.18,27073.0,72.4159,72.4241,72.1949,72.1949,27073.0
2020-06-04 13:35:00,88.19,88.23,88.06,88.2,12278.0,72.2031,72.2358,72.0966,72.2112,12278.0
2020-06-04 13:40:00,88.19,88.23,88.1,88.15,15362.0,72.2031,72.2358,72.1294,72.1703,15362.0
2020-06-04 13:45:00,88.13,88.15,87.98,87.99,19248.0,72.1539,72.1703,72.0311,72.0393,19248.0
2020-06-04 13:50:00,87.99,88.0,87.78,87.87,29974.0,72.0393,72.0475,71.8674,71.9411,29974.0
2020-06-04 13:55:00,87.85,87.92,87.74,87.76,18034.0,71.9247,71.982,71.8346,71.851,18034.0
2020-06-04 14:00:00,87.75,87.82,87.68,87.7,21451.0,71.8428,71.9001,71.7855,71.8019,21451.0
2020-06-04 14:05:00,87.7,87.82,87.66,87.79,24003.0,71.8019,71.9001,71.7691,71.8756,24003.0
2020-06-04 14:10:00,87.77,87.85,87.66,87.81,19972.0,71.8592,71.9247,71.7691,71.8919,19972.0
2020-06-04 14:15:00,87.83,87.83,87.67,87.7,26660.0,71.9083,71.9083,71.7773,71.8019,26660.0
2020-06-04 14:20:00,87.71,87.71,87.59,87.7,17559.0,71.8101,71.8101,71.7118,71.8019,17559.0
2020-06-04 14:25:00,87.7,87.96,87.69,87.93,12895.0,71.8019,72.0147,71.7937,71.9902,12895.0
2020-06-04 14:30:00,87.95,87.97,87.8,87.93,13150.0,72.0066,72.0229,71.8837,71.9902,13150.0
2020-06-04 14:35:00,87.93,88.0,87.71,87.75,14526.0,71.9902,72.0475,71.8101,71.8428,14526.0
2020-06-04 14:40:00,87.76,87.76,87.64,87.66,13105.0,71.851,71.851,71.7528,71.7691,13105.0
2020-06-04 14:45:00,87.67,87.76,87.64,87.75,14077.0,71.7773,71.851,71.7528,71.8428,14077.0
2020-06-04 14:50:00,87.74,87.85,87.72,87.82,12588.0,71.8346,71.9247,71.8183,71.9001,12588.0
2020-06-04 14:55:00,87.84,87.84,87.59,87.63,23377.0,71.9165,71.9165,71.7118,71.7446,23377.0
2020-06-04 15:00:00,87.64,87.75,87.58,87.71,24890.0,71.7528,71.8428,71.7036,71.8101,24890.0
2020-06-04 15:05:00,87.69,87.74,87.58,87.71,21455.0,71.7937,71.8346,71.7036,71.8101,21455.0
2020-06-04 15:10:00,87.69,87.73,87.54,87.58,29439.0,71.7937,71.8264,71.6709,71.7036,29439.0
2020-06-04 15:15:00,87.59,87.6,87.48,87.58,27523.0,71.7118,71.72,71.6218,71.7036,27523.0
2020-06-04 15:20:00,87.56,87.67,87.53,87.58,23213.0,71.6873,71.7773,71.6627,71.7036,23213.0
2020-06-04 15:25:00,87.58,87.79,87.57,87.79,22444.0,71.7036,71.8756,71.6954,71.8756,22444.0
2020-06-04 15:30:00,87.79,88.18,87.79,88.15,35046.0,71.8756,72.1949,71.8756,72.1703,35046.0
2020-06-04 15:35:00,88.16,88.19,88.02,88.02,40823.0,72.1785,72.2031,72.0639,72.0639,40823.0
2020-06-04 15:40:00,88.02,88.13,87.96,88.0,31309.0,72.0639,72.1539,72.0147,72.0475,31309.0
2020-06-04 15:45:00,88.01,88.22,88.0,88.06,32675.0,72.0557,72.2276,72.0475,72.0966,32675.0
2020-06-04 15:50:00,88.08,88.21,87.96,88.08,91531.0,72.113,72.2194,72.0147,72.113,91531.0
2020-06-04 15:55:00,88.08,88.54,88.08,88.44,194350.0,72.113,72.4896,72.113,72.4077,194350.0
2020-06-05 09:30:00,89.4,89.9,89.15,89.89,70131.0,73.1937,73.6031,72.989,73.5949,70131.0
2020-06-05 09:35:00,89.89,89.9,89.46,89.59,32876.0,73.5949,73.6031,73.2428,73.3493,32876.0
2020-06-05 09:40:00,89.64,89.66,89.34,89.5,25079.0,73.3902,73.4066,73.1446,73.2756,25079.0
2020-06-05 09:45:00,89.5,89.72,89.45,89.72,22706.0,73.2756,73.4557,73.2346,73.4557,22706.0
2020-06-05 09:50:00,89.74,89.82,89.58,89.79,22553.0,73.4721,73.5376,73.3411,73.513,22553.0
2020-06-05 09:55:00,89.8,89.9,89.65,89.85,37575.0,73.5212,73.6031,73.3984,73.5621,37575.0
2020-06-05 10:00:00,89.83,90.21,89.74,90.15,62802.0,73.5458,73.8569,73.4721,73.8077,62802.0
2020-06-05 10:05:00,90.12,90.21,90.04,90.05,29969.0,73.7832,73.8569,73.7177,73.7259,29969.0
2020-06-05 10:10:00,90.11,90.5,90.11,90.42,25848.0,73.775,74.0943,73.775,74.0288,25848.0
2020-06-05 10:15:00,90.41,90.47,90.23,90.46,22257.0,74.0206,74.0697,73.8732,74.0615,22257.0
2020-06-05 10:20:00,90.45,90.52,90.31,90.37,21729.0,74.0534,74.1107,73.9387,73.9879,21729.0
2020-06-05 10:25:00,90.36,90.36,90.22,90.3,22895.0,73.9797,73.9797,73.8651,73.9306,22895.0
2020-06-05 10:30:00,90.31,90.49,90.23,90.34,47139.0,73.9387,74.0861,73.8732,73.9633,47139.0
2020-06-05 10:35:00,90.33,90.35,90.23,90.3,18306.0,73.9551,73.9715,73.8732,73.9306,18306.0
2020-06-05 10:40:00,90.28,90.31,90.22,90.23,17519.0,73.9142,73.9387,73.8651,73.8732,17519.0
2020-06-05 10:45:00,90.22,90.38,90.21,90.24,20528.0,73.8651,73.9961,73.8569,73.8814,20528.0
2020-06-05 10:50:00,90.25,90.4,90.23,90.39,15487.0,73.8896,74.0124,73.8732,74.0042,15487.0
2020-06-05 10:55:00,90.39,90.62,90.39,90.58,19273.0,74.0042,74.1925,74.0042,74.1598,19273.0
2020-06-05 11:00:00,90.6,90.82,90.6,90.82,18806.0,74.1762,74.3563,74.1762,74.3563,18806.0
2020-06-05 11:05:00,90.88,90.99,90.83,90.96,18493.0,74.4054,74.4955,74.3645,74.4709,18493.0
2020-06-05 11:10:00,90.94,90.98,90.88,90.94,20899.0,74.4545,74.4873,74.4054,74.4545,20899.0
2020-06-05 11:15:00,90.95,91.12,90.86,91.04,37704.0,74.4627,74.6019,74.389,74.5364,37704.0
2020-06-05 11:20:00,91.03,91.25,91.01,91.25,23148.0,74.5282,74.7083,74.5118,74.7083,23148.0
2020-06-05 11:25:00,91.26,91.33,91.19,91.2,18574.0,74.7165,74.7738,74.6592,74.6674,18574.0
2020-06-05 11:30:00,91.24,91.56,91.23,91.36,27284.0,74.7002,74.9621,74.692,74.7984,27284.0
2020-06-05 11:35:00,91.35,91.38,91.23,91.27,37413.0,74.7902,74.8148,74.692,74.7247,37413.0
2020-06-05 11:40:00,91.27,91.34,91.23,91.29,22266.0,74.7247,74.782,74.692,74.7411,22266.0
2020-06-05 11:45:00,91.28,91.32,91.22,91.24,15135.0,74.7329,74.7656,74.6838,74.7002,15135.0
2020-06-05 11:50:00,91.27,91.55,91.27,91.53,17786.0,74.7247,74.954,74.7247,74.9376,17786.0
2020-06-05 11:55:00,91.54,91.54,91.3,91.34,12824.0,74.9458,74.9458,74.7493,74.782,12824.0
2020-06-05 12:00:00,91.36,91.4,91.24,91.34,16962.0,74.7984,74.8311,74.7002,74.782,16962.0
2020-06-05 12:05:00,91.36,91.41,91.23,91.25,14110.0,74.7984,74.8393,74.692,74.7083,14110.0
2020-06-05 12:10:00,91.23,91.23,90.95,90.97,21673.0,74.692,74.692,74.4627,74.4791,21673.0
2020-06-05 12:15:00,90.97,90.97,90.66,90.68,12632.0,74.4791,74.4791,74.2253,74.2417,12632.0
2020-06-05 12:20:00,90.7,90.82,90.68,90.76,14480.0,74.258,74.3563,74.2417,74.3072,14480.0
2020-06-05 12:25:00,90.75,90.83,90.55,90.72,23327.0,74.299,74.3645,74.1352,74.2744,23327.0
2020-06-05 12:30:00,90.7,90.77,90.59,90.65,16201.0,74.258,74.3154,74.168,74.2171,16201.0
2020-06-05 12:35:00,90.66,90.7,90.53,90.64,13856.0,74.2253,74.258,74.1189,74.2089,13856.0
2020-06-05 12:40:00,90.67,90.71,90.56,90.57,27740.0,74.2335,74.2662,74.1434,74.1516,27740.0
2020-06-05 12:45:00,90.58,90.75,90.58,90.74,14927.0,74.1598,74.299,74.1598,74.2908,14927.0
2020-06-05 12:50:00,90.72,90.72,90.57,90.65,10161.0,74.2744,74.2744,74.1516,74.2171,10161.0
2020-06-05 12:55:00,90.63,90.68,90.58,90.67,14472.0,74.2007,74.2417,74.1598,74.2335,14472.0
2020-06-05 13:00:00,90.66,90.89,90.65,90.86,17609.0,74.2253,74.4136,74.2171,74.389,17609.0
2020-06-05 13:05:00,90.86,90.89,90.64,90.67,13959.0,74.389,74.4136,74.2089,74.2335,13959.0
2020-06-05 13:10:00,90.63,90.65,90.51,90.62,10383.0,74.2007,74.2171,74.1025,74.1925,10383.0
2020-06-05 13:15:00,90.61,90.68,90.58,90.65,12477.0,74.1844,74.2417,74.1598,74.2171,12477.0
2020-06-05 13:20:00,90.67,90.8,90.67,90.8,13024.0,74.2335,74.3399,74.2335,74.3399,13024.0
2020-06-05 13:25:00,90.81,90.98,90.76,90.95,20101.0,74.3481,74.4873,74.3072,74.4627,20101.0
2020-06-05 13:30:00,90.97,90.99,90.85,90.85,12329.0,74.4791,74.4955,74.3809,74.3809,12329.0
2020-06-05 13:35:00,90.84,90.89,90.71,90.83,15122.0,74.3727,74.4136,74.2662,74.3645,15122.0
2020-06-05 13:40:00,90.83,90.84,90.72,90.81,9267.0,74.3645,74.3727,74.2744,74.3481,9267.0
2020-06-05 13:45:00,90.81,90.85,90.71,90.71,9933.0,74.3481,74.3809,74.2662,74.2662,9933.0
2020-06-05 13:50:00,90.69,90.71,90.59,90.6,14575.0,74.2499,74.2662,74.168,74.1762,14575.0
2020-06-05 13:55:00,90.58,90.58,90.5,90.51,12795.0,74.1598,74.1598,74.0943,74.1025,12795.0
2020-06-05 14:00:00,90.52,90.77,90.52,90.77,16117.0,74.1107,74.3154,74.1107,74.3154,16117.0
2020-06-05 14:05:00,90.77,90.77,90.61,90.64,10819.0,74.3154,74.3154,74.1844,74.2089,10819.0
2020-06-05 14:10:00,90.66,90.7,90.42,90.42,17982.0,74.2253,74.258,74.0288,74.0288,17982.0
2020-06-05 14:15:00,90.4,90.43,90.35,90.42,17144.0,74.0124,74.037,73.9715,74.0288,17144.0
2020-06-05 14:20:00,90.41,90.55,90.39,90.49,15776.0,74.0206,74.1352,74.0042,74.0861,15776.0
2020-06-05 14:25:00,90.49,90.49,90.33,90.44,19870.0,74.0861,74.0861,73.9551,74.0452,19870.0
2020-06-05 14:30:00,90.45,90.49,90.4,90.4,11803.0,74.0534,74.0861,74.0124,74.0124,11803.0
2020-06-05 14:35:00,90.39,90.44,90.22,90.43,32641.0,74.0042,74.0452,73.8651,74.037,32641.0
2020-06-05 14:40:00,90.45,90.57,90.3,90.45,18114.0,74.0534,74.1516,73.9306,74.0534,18114.0
2020-06-05 14:45:00,90.42,90.45,90.35,90.4,17678.0,74.0288,74.0534,73.9715,74.0124,17678.0
2020-06-05 14:50:00,90.4,90.44,90.13,90.16,20976.0,74.0124,74.0452,73.7914,73.8159,20976.0
2020-06-05 14:55:00,90.16,90.18,90.0,90.06,25703.0,73.8159,73.8323,73.6849,73.7341,25703.0
2020-06-05 15:00:00,90.07,90.14,89.95,90.07,23544.0,73.7422,73.7996,73.644,73.7422,23544.0
2020-06-05 15:05:00,90.1,90.11,89.99,90.06,15266.0,73.7668,73.775,73.6768,73.7341,15266.0
2020-06-05 15:10:00,90.06,90.07,89.95,89.98,18683.0,73.7341,73.7422,73.644,73.6686,18683.0
2020-06-05 15:15:00,89.98,90.01,89.83,89.95,30387.0,73.6686,73.6931,73.5458,73.644,30387.0
2020-06-05 15:20:00,89.94,90.03,89.9,90.02,32984.0,73.6358,73.7095,73.6031,73.7013,32984.0
2020-06-05 15:25:00,90.02,90.26,90.0,90.24,16142.0,73.7013,73.8978,73.6849,73.8814,16142.0
2020-06-05 15:30:00,90.24,90.34,90.17,90.22,33427.0,73.8814,73.9633,73.8241,73.8651,33427.0
2020-06-05 15:35:00,90.2,90.26,89.99,90.05,34332.0,73.8487,73.8978,73.6768,73.7259,34332.0
2020-06-05 15:40:00,90.03,90.04,89.77,89.8,37628.0,73.7095,73.7177,73.4966,73.5212,37628.0
2020-06-05 15:45:00,89.8,89.83,89.51,89.53,51547.0,73.5212,73.5458,73.2838,73.3001,51547.0
2020-06-05 15:50:00,89.55,89.64,89.42,89.5,64756.0,73.3165,73.3902,73.2101,73.2756,64756.0
2020-06-05 15:55:00,89.48,89.61,89.43,89.48,172502.0,73.2592,73.3656,73.2183,73.2592,172502.0
2020-06-08 09:30:00,89.46,89.84,89.11,89.8,85417.0,73.2428,73.5539,72.9563,73.5212,85417.0
2020-06-08 09:35:00,89.81,90.12,89.75,90.12,25481.0,73.5294,73.7832,73.4803,73.7832,25481.0
2020-06-08 09:40:00,90.11,90.35,89.95,90.28,32837.0,73.775,73.9715,73.644,73.9142,32837.0
2020-06-08 09:45:00,90.29,90.75,90.29,90.73,34814.0,73.9224,74.299,73.9224,74.2826,34814.0
2020-06-08 09:50:00,90.72,90.95,90.68,90.76,40588.0,74.2744,74.4627,74.2417,74.3072,40588.0
2020-06-08 09:55:00,90.7,90.7,90.35,90.45,31510.0,74.258,74.258,73.9715,74.0534,31510.0
2020-06-08 10:00:00,90.44,90.61,90.35,90.55,23560.0,74.0452,74.1844,73.9715,74.1352,23560.0
2020-06-08 10:05:00,90.51,90.77,90.49,90.7,53640.0,74.1025,74.3154,74.0861,74.258,53640.0
2020-06-08 10:10:00,90.68,90.91,90.63,90.9,37809.0,74.2417,74.43,74.2007,74.4218,37809.0
2020-06-08 10:15:00,90.88,90.95,90.8,90.85,39320.0,74.4054,74.4627,74.3399,74.3809,39320.0
2020-06-08 10:20:00,90.83,90.98,90.79,90.92,23024.0,74.3645,74.4873,74.3317,74.4382,23024.0
2020-06-08 10:25:00,90.91,90.92,90.58,90.66,33702.0,74.43,74.4382,74.1598,74.2253,33702.0
2020-06-08 10:30:00,90.65,90.73,90.55,90.6,11886.0,74.2171,74.2826,74.1352,74.1762,11886.0
2020-06-08 10:35:00,90.63,90.75,90.57,90.69,12173.0,74.2007,74.299,74.1516,74.2499,12173.0
2020-06-08 10:40:00,90.68,90.94,90.68,90.94,13116.0,74.2417,74.4545,74.2417,74.4545,13116.0
2020-06-08 10:45:00,90.92,91.16,90.85,91.14,29212.0,74.4382,74.6347,74.3809,74.6183,29212.0
2020-06-08 10:50:00,91.14,91.29,91.1,91.25,34496.0,74.6183,74.7411,74.5855,74.7083,34496.0
2020-06-08 10:55:00,91.25,91.45,91.24,91.32,29336.0,74.7083,74.8721,74.7002,74.7656,29336.0
2020-06-08 11:00:00,91.32,91.32,91.08,91.23,31228.0,74.7656,74.7656,74.5692,74.692,31228.0
2020-06-08 11:05:00,91.24,91.25,91.04,91.17,19239.0,74.7002,74.7083,74.5364,74.6428,19239.0
2020-06-08 11:10:00,91.16,91.27,91.05,91.27,22164.0,74.6347,74.7247,74.5446,74.7247,22164.0
2020-06-08 11:15:00,91.26,91.52,91.26,91.37,27138.0,74.7165,74.9294,74.7165,74.8066,27138.0
2020-06-08 11:20:00,91.37,91.37,91.19,91.35,21695.0,74.8066,74.8066,74.6592,74.7902,21695.0
2020-06-08 11:25:00,91.35,91.39,91.22,91.28,21520.0,74.7902,74.823,74.6838,74.7329,21520.0
2020-06-08 11:30:00,91.26,91.32,91.11,91.18,18804.0,74.7165,74.7656,74.5937,74.651,18804.0
2020-06-08 11:35:00,91.19,91.22,91.1,91.12,11936.0,74.6592,74.6838,74.5855,74.6019,11936.0
2020-06-08 11:40:00,91.12,91.13,91.03,91.06,14735.0,74.6019,74.6101,74.5282,74.5528,14735.0
2020-06-08 11:45:00,91.08,91.32,91.05,91.24,40475.0,74.5692,74.7656,74.5446,74.7002,40475.0
2020-06-08 11:50:00,91.25,91.35,91.25,91.32,11009.0,74.7083,74.7902,74.7083,74.7656,11009.0
2020-06-08 11:55:00,91.32,91.42,91.22,91.28,12903.0,74.7656,74.8475,74.6838,74.7329,12903.0
2020-06-08 12:00:00,91.3,91.39,91.25,91.31,15002.0,74.7493,74.823,74.7083,74.7575,15002.0
2020-06-08 12:05:00,91.31,91.42,91.31,91.34,14660.0,74.7575,74.8475,74.7575,74.782,14660.0
2020-06-08 12:10:00,91.34,91.46,91.3,91.31,10123.0,74.782,74.8803,74.7493,74.7575,10123.0
2020-06-08 12:15:00,91.34,91.37,91.23,91.29,16270.0,74.782,74.8066,74.692,74.7411,16270.0
2020-06-08 12:20:00,91.29,91.29,91.15,91.23,15201.0,74.7411,74.7411,74.6265,74.692,15201.0
2020-06-08 12:25:00,91.23,91.25,91.06,91.1,11380.0,74.692,74.7083,74.5528,74.5855,11380.0
2020-06-08 12:30:00,91.1,91.15,91.03,91.08,10094.0,74.5855,74.6265,74.5282,74.5692,10094.0
2020-06-08 12:35:00,91.09,91.16,91.07,91.16,9775.0,74.5773,74.6347,74.561,74.6347,9775.0
2020-06-08 12:40:00,91.16,91.18,91.09,91.16,13450.0,74.6347,74.651,74.5773,74.6347,13450.0
2020-06-08 12:45:00,91.18,91.31,91.15,91.31,9300.0,74.651,74.7575,74.6265,74.7575,9300.0
2020-06-08 12:50:00,91.32,91.34,91.22,91.31,16157.0,74.7656,74.782,74.6838,74.7575,16157.0
2020-06-08 12:55:00,91.31,91.35,91.21,91.22,8361.0,74.7575,74.7902,74.6756,74.6838,8361.0
2020-06-08 13:00:00,91.22,91.32,91.21,91.27,11246.0,74.6838,74.7656,74.6756,74.7247,11246.0
2020-06-08 13:05:00,91.26,91.31,91.24,91.3,7628.0,74.7165,74.7575,74.7002,74.7493,7628.0
2020-06-08 13:10:00,91.31,91.43,91.31,91.39,8195.0,74.7575,74.8557,74.7575,74.823,8195.0
2020-06-08 13:15:00,91.39,91.44,91.37,91.43,8843.0,74.823,74.8639,74.8066,74.8557,8843.0
2020-06-08 13:20:00,91.43,91.5,91.35,91.36,16092.0,74.8557,74.913,74.7902,74.7984,16092.0
2020-06-08 13:25:00,91.39,91.46,91.38,91.39,7753.0,74.823,74.8803,74.8148,74.823,7753.0
2020-06-08 13:30:00,91.38,91.58,91.3,91.58,16722.0,74.8148,74.9785,74.7493,74.9785,16722.0
2020-06-08 13:35:00,91.6,91.75,91.53,91.7,12058.0,74.9949,75.1177,74.9376,75.0768,12058.0
2020-06-08 13:40:00,91.73,91.73,91.59,91.63,12558.0,75.1013,75.1013,74.9867,75.0195,12558.0
2020-06-08 13:45:00,91.62,91.63,91.54,91.6,11398.0,75.0113,75.0195,74.9458,74.9949,11398.0
2020-06-08 13:50:00,91.6,91.64,91.58,91.62,9703.0,74.9949,75.0276,74.9785,75.0113,9703.0
2020-06-08 13:55:00,91.62,91.67,91.6,91.63,17693.0,75.0113,75.0522,74.9949,75.0195,17693.0
2020-06-08 14:00:00,91.62,91.73,91.58,91.72,12946.0,75.0113,75.1013,74.9785,75.0931,12946.0
2020-06-08 14:05:00,91.71,91.77,91.56,91.57,12877.0,75.085,75.1341,74.9621,74.9703,12877.0
2020-06-08 14:10:00,91.56,91.64,91.53,91.59,12683.0,74.9621,75.0276,74.9376,74.9867,12683.0
2020-06-08 14:15:00,91.6,91.65,91.52,91.56,12286.0,74.9949,75.0358,74.9294,74.9621,12286.0
2020-06-08 14:20:00,91.56,91.6,91.53,91.6,10981.0,74.9621,74.9949,74.9376,74.9949,10981.0
2020-06-08 14:25:00,91.59,91.76,91.59,91.75,17035.0,74.9867,75.1259,74.9867,75.1177,17035.0
2020-06-08 14:30:00,91.73,91.75,91.67,91.7,12936.0,75.1013,75.1177,75.0522,75.0768,12936.0
2020-06-08 14:35:00,91.69,91.75,91.62,91.71,12916.0,75.0686,75.1177,75.0113,75.085,12916.0
2020-06-08 14:40:00,91.71,91.73,91.66,91.68,17015.0,75.085,75.1013,75.044,75.0604,17015.0
2020-06-08 14:45:00,91.7,91.71,91.62,91.67,16687.0,75.0768,75.085,75.0113,75.0522,16687.0
2020-06-08 14:50:00,91.64,91.65,91.46,91.46,18554.0,75.0276,75.0358,74.8803,74.8803,18554.0
2020-06-08 14:55:00,91.46,91.56,91.43,91.56,21137.0,74.8803,74.9621,74.8557,74.9621,21137.0
2020-06-08 15:00:00,91.56,91.56,91.49,91.49,18575.0,74.9621,74.9621,74.9048,74.9048,18575.0
2020-06-08 15:05:00,91.5,91.57,91.47,91.56,14346.0,74.913,74.9703,74.8885,74.9621,14346.0
2020-06-08 15:10:00,91.57,91.61,91.51,91.59,15672.0,74.9703,75.0031,74.9212,74.9867,15672.0
2020-06-08 15:15:00,91.59,91.65,91.55,91.63,15976.0,74.9867,75.0358,74.954,75.0195,15976.0
2020-06-08 15:20:00,91.64,91.7,91.58,91.59,11603.0,75.0276,75.0768,74.9785,74.9867,11603.0
2020-06-08 15:25:00,91.58,91.59,91.51,91.54,18528.0,74.9785,74.9867,74.9212,74.9458,18528.0
2020-06-08 15:30:00,91.53,91.58,91.46,91.57,21244.0,74.9376,74.9785,74.8803,74.9703,21244.0
2020-06-08 15:35:00,91.57,91.72,91.53,91.69,30863.0,74.9703,75.0931,74.9376,75.0686,30863.0
2020-06-08 15:40:00,91.72,91.88,91.69,91.79,37001.0,75.0931,75.2241,75.0686,75.1504,37001.0
2020-06-08 15:45:00,91.76,91.91,91.74,91.88,39519.0,75.1259,75.2487,75.1095,75.2241,39519.0
2020-06-08 15:50:00,91.89,92.2,91.89,92.15,72746.0,75.2323,75.4861,75.2323,75.4452,72746.0
2020-06-08 15:55:00,92.15,92.15,91.73,91.91,177291.0,75.4452,75.4452,75.1013,75.2487,177291.0
2020-06-09 09:30:00,91.0,91.07,89.82,90.61,182063.0,74.5037,74.561,73.5376,74.1844,182063.0
2020-06-09 09:35:00,90.62,90.79,90.22,90.38,14611.0,74.1925,74.3317,73.8651,73.9961,14611.0
2020-06-09 09:40:00,90.35,90.35,89.76,89.82,60743.0,73.9715,73.9715,73.4884,73.5376,60743.0
2020-06-09 09:45:00,89.84,89.91,89.63,89.68,40585.0,73.5539,73.6113,73.382,73.4229,40585.0
2020-06-09 09:50:00,89.65,89.75,89.5,89.6,43495.0,73.3984,73.4803,73.2756,73.3574,43495.0
2020-06-09 09:55:00,89.59,89.65,89.3,89.35,37406.0,73.3493,73.3984,73.1118,73.1528,37406.0
2020-06-09 10:00:00,89.39,89.65,89.36,89.59,20281.0,73.1855,73.3984,73.161,73.3493,20281.0
2020-06-09 10:05:00,89.6,89.79,89.46,89.79,51039.0,73.3574,73.513,73.2428,73.513,51039.0
2020-06-09 10:10:00,89.78,89.83,89.59,89.64,61675.0,73.5048,73.5458,73.3493,73.3902,61675.0
2020-06-09 10:15:00,89.64,89.7,89.52,89.56,37541.0,73.3902,73.4393,73.292,73.3247,37541.0
2020-06-09 10:20:00,89.58,89.58,89.29,89.37,33102.0,73.3411,73.3411,73.1036,73.1691,33102.0
2020-06-09 10:25:00,89.35,89.41,89.28,89.39,24234.0,73.1528,73.2019,73.0955,73.1855,24234.0
2020-06-09 10:30:00,89.43,89.44,89.03,89.07,32717.0,73.2183,73.2265,72.8908,72.9235,32717.0
2020-06-09 10:35:00,89.09,89.14,88.93,88.98,53739.0,72.9399,72.9808,72.8089,72.8498,53739.0
2020-06-09 10:40:00,89.01,89.15,88.98,89.06,14354.0,72.8744,72.989,72.8498,72.9153,14354.0
2020-06-09 10:45:00,89.06,89.63,89.03,89.63,31281.0,72.9153,73.382,72.8908,73.382,31281.0
2020-06-09 10:50:00,89.6,89.75,89.56,89.73,23481.0,73.3574,73.4803,73.3247,73.4639,23481.0
2020-06-09 10:55:00,89.75,89.81,89.52,89.6,24390.0,73.4803,73.5294,73.292,73.3574,24390.0
2020-06-09 11:00:00,89.61,89.73,89.53,89.57,39918.0,73.3656,73.4639,73.3001,73.3329,39918.0
2020-06-09 11:05:00,89.59,89.6,89.38,89.42,14284.0,73.3493,73.3574,73.1773,73.2101,14284.0
2020-06-09 11:10:00,89.43,89.66,89.43,89.55,13476.0,73.2183,73.4066,73.2183,73.3165,13476.0
2020-06-09 11:15:00,89.56,89.63,89.5,89.6,10989.0,73.3247,73.382,73.2756,73.3574,10989.0
2020-06-09 11:20:00,89.6,89.69,89.5,89.6,15058.0,73.3574,73.4311,73.2756,73.3574,15058.0
2020-06-09 11:25:00,89.6,89.71,89.51,89.64,19141.0,73.3574,73.4475,73.2838,73.3902,19141.0
2020-06-09 11:30:00,89.63,89.75,89.57,89.65,19713.0,73.382,73.4803,73.3329,73.3984,19713.0
2020-06-09 11:35:00,89.66,89.71,89.5,89.63,21918.0,73.4066,73.4475,73.2756,73.382,21918.0
2020-06-09 11:40:00,89.62,89.8,89.55,89.75,16518.0,73.3738,73.5212,73.3165,73.4803,16518.0
2020-06-09 11:45:00,89.76,89.78,89.54,89.54,11652.0,73.4884,73.5048,73.3083,73.3083,11652.0
2020-06-09 11:50:00,89.54,89.63,89.49,89.61,12257.0,73.3083,73.382,73.2674,73.3656,12257.0
2020-06-09 11:55:00,89.6,89.84,89.57,89.79,13711.0,73.3574,73.5539,73.3329,73.513,13711.0
2020-06-09 12:00:00,89.79,89.81,89.5,89.5,21849.0,73.513,73.5294,73.2756,73.2756,21849.0
2020-06-09 12:05:00,89.5,89.64,89.46,89.6,11264.0,73.2756,73.3902,73.2428,73.3574,11264.0
2020-06-09 12:10:00,89.59,89.59,89.46,89.53,28240.0,73.3493,73.3493,73.2428,73.3001,28240.0
2020-06-09 12:15:00,89.52,89.57,89.33,89.37,28969.0,73.292,73.3329,73.1364,73.1691,28969.0
2020-06-09 12:20:00,89.33,89.6,89.33,89.6,16295.0,73.1364,73.3574,73.1364,73.3574,16295.0
2020-06-09 12:25:00,89.59,89.6,89.48,89.56,7912.0,73.3493,73.3574,73.2592,73.3247,7912.0
2020-06-09 12:30:00,89.58,89.77,89.58,89.75,17819.0,73.3411,73.4966,73.3411,73.4803,17819.0
2020-06-09 12:35:00,89.73,89.75,89.57,89.63,7806.0,73.4639,73.4803,73.3329,73.382,7806.0
2020-06-09 12:40:00,89.7,89.73,89.64,89.66,13685.0,73.4393,73.4639,73.3902,73.4066,13685.0
2020-06-09 12:45:00,89.67,89.73,89.6,89.72,15652.0,73.4148,73.4639,73.3574,73.4557,15652.0
2020-06-09 12:50:00,89.72,89.75,89.68,89.75,16078.0,73.4557,73.4803,73.4229,73.4803,16078.0
2020-06-09 12:55:00,89.75,89.8,89.65,89.76,13489.0,73.4803,73.5212,73.3984,73.4884,13489.0
2020-06-09 13:00:00,89.76,89.89,89.74,89.79,22660.0,73.4884,73.5949,73.4721,73.513,22660.0
2020-06-09 13:05:00,89.78,89.8,89.75,89.78,10589.0,73.5048,73.5212,73.4803,73.5048,10589.0
2020-06-09 13:10:00,89.78,89.86,89.76,89.84,11361.0,73.5048,73.5703,73.4884,73.5539,11361.0
2020-06-09 13:15:00,89.84,89.99,89.83,89.96,14682.0,73.5539,73.6768,73.5458,73.6522,14682.0
2020-06-09 13:20:00,89.96,90.05,89.94,89.96,11872.0,73.6522,73.7259,73.6358,73.6522,11872.0
2020-06-09 13:25:00,89.96,90.13,89.95,90.09,12806.0,73.6522,73.7914,73.644,73.7586,12806.0
2020-06-09 13:30:00,90.09,90.13,90.02,90.02,9101.0,73.7586,73.7914,73.7013,73.7013,9101.0
2020-06-09 13:35:00,90.03,90.14,90.01,90.12,9849.0,73.7095,73.7996,73.6931,73.7832,9849.0
2020-06-09 13:40:00,90.1,90.17,90.06,90.1,6232.0,73.7668,73.8241,73.7341,73.7668,6232.0
2020-06-09 13:45:00,90.11,90.18,90.05,90.07,23323.0,73.775,73.8323,73.7259,73.7422,23323.0
2020-06-09 13:50:00,90.07,90.1,90.04,90.06,5579.0,73.7422,73.7668,73.7177,73.7341,5579.0
2020-06-09 13:55:00,90.05,90.09,90.0,90.04,6819.0,73.7259,73.7586,73.6849,73.7177,6819.0
2020-06-09 14:00:00,90.08,90.13,89.84,89.93,18838.0,73.7504,73.7914,73.5539,73.6276,18838.0
2020-06-09 14:05:00,89.96,89.97,89.89,89.93,7268.0,73.6522,73.6604,73.5949,73.6276,7268.0
2020-06-09 14:10:00,89.93,90.02,89.93,90.01,10584.0,73.6276,73.7013,73.6276,73.6931,10584.0
2020-06-09 14:15:00,90.02,90.06,89.92,89.92,11650.0,73.7013,73.7341,73.6194,73.6194,11650.0
2020-06-09 14:20:00,89.9,90.06,89.88,90.05,20777.0,73.6031,73.7341,73.5867,73.7259,20777.0
2020-06-09 14:25:00,90.06,90.09,89.91,89.91,18034.0,73.7341,73.7586,73.6113,73.6113,18034.0
2020-06-09 14:30:00,89.92,90.0,89.88,89.97,7635.0,73.6194,73.6849,73.5867,73.6604,7635.0
2020-06-09 14:35:00,89.95,89.96,89.89,89.93,11085.0,73.644,73.6522,73.5949,73.6276,11085.0
2020-06-09 14:40:00,89.92,90.08,89.9,90.06,13758.0,73.6194,73.7504,73.6031,73.7341,13758.0
2020-06-09 14:45:00,90.07,90.13,90.01,90.12,11345.0,73.7422,73.7914,73.6931,73.7832,11345.0
2020-06-09 14:50:00,90.13,90.23,90.03,90.23,13741.0,73.7914,73.8732,73.7095,73.8732,13741.0
2020-06-09 14:55:00,90.23,90.23,90.09,90.21,22383.0,73.8732,73.8732,73.7586,73.8569,22383.0
2020-06-09 15:00:00,90.23,90.29,90.09,90.12,20401.0,73.8732,73.9224,73.7586,73.7832,20401.0
2020-06-09 15:05:00,90.15,90.27,90.11,90.26,19419.0,73.8077,73.906,73.775,73.8978,19419.0
2020-06-09 15:10:00,90.27,90.41,90.25,90.37,14398.0,73.906,74.0206,73.8896,73.9879,14398.0
2020-06-09 15:15:00,90.37,90.54,90.36,90.5,23601.0,73.9879,74.127,73.9797,74.0943,23601.0
2020-06-09 15:20:00,90.49,90.57,90.41,90.41,15289.0,74.0861,74.1516,74.0206,74.0206,15289.0
2020-06-09 15:25:00,90.42,90.49,90.38,90.47,21265.0,74.0288,74.0861,73.9961,74.0697,21265.0
2020-06-09 15:30:00,90.47,90.47,90.28,90.29,24275.0,74.0697,74.0697,73.9142,73.9224,24275.0
2020-06-09 15:35:00,90.29,90.38,90.27,90.37,22913.0,73.9224,73.9961,73.906,73.9879,22913.0
2020-06-09 15:40:00,90.35,90.38,90.13,90.14,34698.0,73.9715,73.9961,73.7914,73.7996,34698.0
2020-06-09 15:45:00,90.12,90.19,89.98,90.19,38296.0,73.7832,73.8405,73.6686,73.8405,38296.0
2020-06-09 15:50:00,90.16,90.3,89.98,90.29,56768.0,73.8159,73.9306,73.6686,73.9224,56768.0
2020-06-09 15:55:00,90.3,90.51,90.28,90.32,182713.0,73.9306,74.1025,73.9142,73.9469,182713.0
2020-06-10 09:30:00,90.41,90.95,90.41,90.72,56452.0,74.0206,74.4627,74.0206,74.2744,56452.0
2020-06-10 09:35:00,90.7,90.77,90.49,90.54,43984.0,74.258,74.3154,74.0861,74.127,43984.0
2020-06-10 09:40:00,90.54,90.91,90.52,90.85,24121.0,74.127,74.43,74.1107,74.3809,24121.0
2020-06-10 09:45:00,90.79,90.85,90.6,90.63,17089.0,74.3317,74.3809,74.1762,74.2007,17089.0
2020-06-10 09:50:00,90.62,90.64,90.28,90.44,37668.0,74.1925,74.2089,73.9142,74.0452,37668.0
2020-06-10 09:55:00,90.45,90.6,90.35,90.46,99634.0,74.0534,74.1762,73.9715,74.0615,99634.0
2020-06-10 10:00:00,90.44,90.71,90.44,90.59,22731.0,74.0452,74.2662,74.0452,74.168,22731.0
2020-06-10 10:05:00,90.6,90.65,90.49,90.64,18134.0,74.1762,74.2171,74.0861,74.2089,18134.0
2020-06-10 10:10:00,90.63,90.63,90.04,90.14,29867.0,74.2007,74.2007,73.7177,73.7996,29867.0
2020-06-10 10:15:00,90.12,90.16,89.88,89.98,65324.0,73.7832,73.8159,73.5867,73.6686,65324.0
2020-06-10 10:20:00,90.0,90.05,89.82,89.84,52068.0,73.6849,73.7259,73.5376,73.5539,52068.0
2020-06-10 10:25:00,89.84,89.96,89.61,89.75,49819.0,73.5539,73.6522,73.3656,73.4803,49819.0
2020-06-10 10:30:00,89.76,89.9,89.73,89.87,36285.0,73.4884,73.6031,73.4639,73.5785,36285.0
2020-06-10 10:35:00,89.9,90.03,89.87,90.03,56829.0,73.6031,73.7095,73.5785,73.7095,56829.0
2020-06-10 10:40:00,90.04,90.14,89.84,89.86,38763.0,73.7177,73.7996,73.5539,73.5703,38763.0
2020-06-10 10:45:00,89.87,89.88,89.51,89.51,42608.0,73.5785,73.5867,73.2838,73.2838,42608.0
2020-06-10 10:50:00,89.55,89.65,89.5,89.57,35680.0,73.3165,73.3984,73.2756,73.3329,35680.0
2020-06-10 10:55:00,89.58,89.81,89.52,89.75,22143.0,73.3411,73.5294,73.292,73.4803,22143.0
2020-06-10 11:00:00,89.74,89.75,89.63,89.7,20273.0,73.4721,73.4803,73.382,73.4393,20273.0
2020-06-10 11:05:00,89.7,90.01,89.7,89.85,27363.0,73.4393,73.6931,73.4393,73.5621,27363.0
2020-06-10 11:10:00,89.88,89.88,89.73,89.86,14444.0,73.5867,73.5867,73.4639,73.5703,14444.0
2020-06-10 11:15:00,89.9,90.06,89.79,90.06,29532.0,73.6031,73.7341,73.513,73.7341,29532.0
2020-06-10 11:20:00,90.07,90.1,89.87,89.87,16992.0,73.7422,73.7668,73.5785,73.5785,16992.0
2020-06-10 11:25:00,89.86,89.94,89.8,89.8,10661.0,73.5703,73.6358,73.5212,73.5212,10661.0
2020-06-10 11:30:00,89.79,89.8,89.66,89.67,28420.0,73.513,73.5212,73.4066,73.4148,28420.0
2020-06-10 11:35:00,89.64,89.9,89.5,89.89,22087.0,73.3902,73.6031,73.2756,73.5949,22087.0
2020-06-10 11:40:00,89.9,89.98,89.85,89.91,12079.0,73.6031,73.6686,73.5621,73.6113,12079.0
2020-06-10 11:45:00,89.95,89.97,89.86,89.96,13622.0,73.644,73.6604,73.5703,73.6522,13622.0
2020-06-10 11:50:00,89.95,90.04,89.91,89.97,7847.0,73.644,73.7177,73.6113,73.6604,7847.0
2020-06-10 11:55:00,89.92,89.95,89.76,89.76,11980.0,73.6194,73.644,73.4884,73.4884,11980.0
2020-06-10 12:00:00,89.77,89.99,89.77,89.98,8156.0,73.4966,73.6768,73.4966,73.6686,8156.0
2020-06-10 12:05:00,89.97,89.98,89.85,89.92,7224.0,73.6604,73.6686,73.5621,73.6194,7224.0
2020-06-10 12:10:00,89.97,90.09,89.96,90.06,12767.0,73.6604,73.7586,73.6522,73.7341,12767.0
2020-06-10 12:15:00,90.09,90.13,90.05,90.1,15572.0,73.7586,73.7914,73.7259,73.7668,15572.0
2020-06-10 12:20:00,90.1,90.15,90.06,90.13,5548.0,73.7668,73.8077,73.7341,73.7914,5548.0
2020-06-10 12:25:00,90.14,90.16,90.09,90.12,7629.0,73.7996,73.8159,73.7586,73.7832,7629.0
2020-06-10 12:30:00,90.11,90.13,90.02,90.11,10867.0,73.775,73.7914,73.7013,73.775,10867.0
2020-06-10 12:35:00,90.11,90.24,90.11,90.23,7616.0,73.775,73.8814,73.775,73.8732,7616.0
2020-06-10 12:40:00,90.23,90.31,90.19,90.25,9440.0,73.8732,73.9387,73.8405,73.8896,9440.0
2020-06-10 12:45:00,90.28,90.28,90.17,90.19,8259.0,73.9142,73.9142,73.8241,73.8405,8259.0
2020-06-10 12:50:00,90.19,90.22,90.12,90.13,14933.0,73.8405,73.8651,73.7832,73.7914,14933.0
2020-06-10 12:55:00,90.12,90.18,90.1,90.12,7348.0,73.7832,73.8323,73.7668,73.7832,7348.0
2020-06-10 13:00:00,90.11,90.11,90.03,90.08,9117.0,73.775,73.775,73.7095,73.7504,9117.0
2020-06-10 13:05:00,90.09,90.19,90.09,90.13,12641.0,73.7586,73.8405,73.7586,73.7914,12641.0
2020-06-10 13:10:00,90.13,90.21,90.12,90.2,8703.0,73.7914,73.8569,73.7832,73.8487,8703.0
2020-06-10 13:15:00,90.21,90.24,90.13,90.13,9527.0,73.8569,73.8814,73.7914,73.7914,9527.0
2020-06-10 13:20:00,90.12,90.22,90.1,90.21,12614.0,73.7832,73.8651,73.7668,73.8569,12614.0
2020-06-10 13:25:00,90.22,90.23,90.05,90.05,11602.0,73.8651,73.8732,73.7259,73.7259,11602.0
2020-06-10 13:30:00,90.06,90.14,90.01,90.06,8032.0,73.7341,73.7996,73.6931,73.7341,8032.0
2020-06-10 13:35:00,90.05,90.05,89.97,90.0,13198.0,73.7259,73.7259,73.6604,73.6849,13198.0
2020-06-10 13:40:00,90.01,90.1,89.92,89.92,23343.0,73.6931,73.7668,73.6194,73.6194,23343.0
2020-06-10 13:45:00,89.93,90.04,89.93,90.02,8948.0,73.6276,73.7177,73.6276,73.7013,8948.0
2020-06-10 13:50:00,90.02,90.09,89.93,89.93,21750.0,73.7013,73.7586,73.6276,73.6276,21750.0
2020-06-10 13:55:00,89.98,89.98,89.87,89.89,9309.0,73.6686,73.6686,73.5785,73.5949,9309.0
2020-06-10 14:00:00,89.92,90.4,89.73,90.18,23268.0,73.6194,74.0124,73.4639,73.8323,23268.0
2020-06-10 14:05:00,90.25,90.38,90.24,90.27,8255.0,73.8896,73.9961,73.8814,73.906,8255.0
2020-06-10 14:10:00,90.37,90.46,90.33,90.4,7758.0,73.9879,74.0615,73.9551,74.0124,7758.0
2020-06-10 14:15:00,90.41,90.63,90.38,90.51,15497.0,74.0206,74.2007,73.9961,74.1025,15497.0
2020-06-10 14:20:00,90.54,90.54,90.32,90.43,13598.0,74.127,74.127,73.9469,74.037,13598.0
2020-06-10 14:25:00,90.45,90.58,90.38,90.41,11980.0,74.0534,74.1598,73.9961,74.0206,11980.0
2020-06-10 14:30:00,90.49,90.6,90.34,90.34,15730.0,74.0861,74.1762,73.9633,73.9633,15730.0
2020-06-10 14:35:00,90.34,90.5,90.29,90.34,15188.0,73.9633,74.0943,73.9224,73.9633,15188.0
2020-06-10 14:40:00,90.28,90.35,90.02,90.34,19657.0,73.9142,73.9715,73.7013,73.9633,19657.0
2020-06-10 14:45:00,90.33,90.51,90.23,90.27,22008.0,73.9551,74.1025,73.8732,73.906,22008.0
2020-06-10 14:50:00,90.26,90.41,90.03,90.16,22153.0,73.8978,74.0206,73.7095,73.8159,22153.0
2020-06-10 14:55:00,90.14,90.33,90.02,90.3,20952.0,73.7996,73.9551,73.7013,73.9306,20952.0
2020-06-10 15:00:00,90.29,90.36,90.12,90.2,32579.0,73.9224,73.9797,73.7832,73.8487,32579.0
2020-06-10 15:05:00,90.28,90.57,90.23,90.47,19436.0,73.9142,74.1516,73.8732,74.0697,19436.0
2020-06-10 15:10:00,90.46,90.62,90.43,90.56,27285.0,74.0615,74.1925,74.037,74.1434,27285.0
2020-06-10 15:15:00,90.56,90.6,90.37,90.47,9976.0,74.1434,74.1762,73.9879,74.0697,9976.0
2020-06-10 15:20:00,90.39,90.42,90.24,90.26,13447.0,74.0042,74.0288,73.8814,73.8978,13447.0
2020-06-10 15:25:00,90.29,90.66,90.23,90.63,18358.0,73.9224,74.2253,73.8732,74.2007,18358.0
2020-06-10 15:30:00,90.67,90.69,90.44,90.44,19767.0,74.2335,74.2499,74.0452,74.0452,19767.0
2020-06-10 15:35:00,90.44,90.48,90.27,90.35,14210.0,74.0452,74.0779,73.906,73.9715,14210.0
2020-06-10 15:40:00,90.34,90.42,90.24,90.4,21499.0,73.9633,74.0288,73.8814,74.0124,21499.0
2020-06-10 15:45:00,90.4,90.4,90.1,90.27,30623.0,74.0124,74.0124,73.7668,73.906,30623.0
2020-06-10 15:50:00,90.23,90.48,90.19,90.4,71763.0,73.8732,74.0779,73.8405,74.0124,71763.0
2020-06-10 15:55:00,90.39,90.39,90.13,90.22,171372.0,74.0042,74.0042,73.7914,73.8651,171372.0
2020-06-11 09:30:00,88.8,89.05,88.18,88.25,106742.0,72.7025,72.9072,72.1949,72.2522,106742.0
2020-06-11 09:35:00,88.31,88.39,88.01,88.07,49045.0,72.3013,72.3668,72.0557,72.1048,49045.0
2020-06-11 09:40:00,88.02,88.24,87.8,88.1,77598.0,72.0639,72.244,71.8837,72.1294,77598.0
2020-06-11 09:45:00,88.1,88.57,88.08,88.57,29783.0,72.1294,72.5142,72.113,72.5142,29783.0
2020-06-11 09:50:00,88.55,88.92,88.54,88.86,33518.0,72.4978,72.8007,72.4896,72.7516,33518.0
2020-06-11 09:55:00,88.82,88.9,88.45,88.46,38427.0,72.7188,72.7843,72.4159,72.4241,38427.0
2020-06-11 10:00:00,88.42,88.45,87.51,87.56,97184.0,72.3914,72.4159,71.6463,71.6873,97184.0
2020-06-11 10:05:00,87.55,87.74,87.21,87.34,80770.0,71.6791,71.8346,71.4007,71.5071,80770.0
2020-06-11 10:10:00,87.36,87.36,86.97,87.09,70924.0,71.5235,71.5235,71.2042,71.3025,70924.0
2020-06-11 10:15:00,87.06,87.3,86.7,86.77,88770.0,71.2779,71.4744,70.9832,71.0405,88770.0
2020-06-11 10:20:00,86.78,86.92,86.65,86.8,390606.0,71.0487,71.1633,70.9422,71.065,390606.0
2020-06-11 10:25:00,86.78,87.05,86.72,86.98,41308.0,71.0487,71.2697,70.9995,71.2124,41308.0
2020-06-11 10:30:00,86.99,87.3,86.99,87.18,60997.0,71.2206,71.4744,71.2206,71.3761,60997.0
2020-06-11 10:35:00,87.14,87.38,87.11,87.38,20728.0,71.3434,71.5399,71.3188,71.5399,20728.0
2020-06-11 10:40:00,87.3,87.33,87.16,87.17,21182.0,71.4744,71.499,71.3598,71.368,21182.0
2020-06-11 10:45:00,87.15,87.24,87.05,87.13,37540.0,71.3516,71.4253,71.2697,71.3352,37540.0
2020-06-11 10:50:00,87.1,87.36,86.94,87.36,31271.0,71.3106,71.5235,71.1796,71.5235,31271.0
2020-06-11 10:55:00,87.35,87.48,87.24,87.43,30966.0,71.5153,71.6218,71.4253,71.5808,30966.0
2020-06-11 11:00:00,87.41,87.76,87.32,87.76,39001.0,71.5644,71.851,71.4908,71.851,39001.0
2020-06-11 11:05:00,87.71,87.88,87.63,87.65,53563.0,71.8101,71.9492,71.7446,71.7609,53563.0
2020-06-11 11:10:00,87.63,87.8,87.49,87.58,24616.0,71.7446,71.8837,71.6299,71.7036,24616.0
2020-06-11 11:15:00,87.59,87.71,87.45,87.69,12179.0,71.7118,71.8101,71.5972,71.7937,12179.0
2020-06-11 11:20:00,87.66,87.71,87.53,87.6,28256.0,71.7691,71.8101,71.6627,71.72,28256.0
2020-06-11 11:25:00,87.57,87.65,87.48,87.52,18189.0,71.6954,71.7609,71.6218,71.6545,18189.0
2020-06-11 11:30:00,87.54,87.64,87.48,87.49,21678.0,71.6709,71.7528,71.6218,71.6299,21678.0
2020-06-11 11:35:00,87.51,87.61,87.35,87.35,19974.0,71.6463,71.7282,71.5153,71.5153,19974.0
2020-06-11 11:40:00,87.37,87.51,87.26,87.42,17426.0,71.5317,71.6463,71.4416,71.5726,17426.0
2020-06-11 11:45:00,87.41,87.44,87.23,87.39,27045.0,71.5644,71.589,71.4171,71.5481,27045.0
2020-06-11 11:50:00,87.38,87.53,87.34,87.44,20363.0,71.5399,71.6627,71.5071,71.589,20363.0
2020-06-11 11:55:00,87.43,87.58,87.39,87.58,16891.0,71.5808,71.7036,71.5481,71.7036,16891.0
2020-06-11 12:00:00,87.52,87.58,87.31,87.37,32819.0,71.6545,71.7036,71.4826,71.5317,32819.0
2020-06-11 12:05:00,87.35,87.38,87.15,87.17,24525.0,71.5153,71.5399,71.3516,71.368,24525.0
2020-06-11 12:10:00,87.2,87.25,87.06,87.17,21419.0,71.3925,71.4335,71.2779,71.368,21419.0
2020-06-11 12:15:00,87.17,87.17,86.98,87.08,23355.0,71.368,71.368,71.2124,71.2943,23355.0
2020-06-11 12:20:00,87.13,87.21,86.92,86.94,31458.0,71.3352,71.4007,71.1633,71.1796,31458.0
2020-06-11 12:25:00,86.9,87.0,86.82,86.82,22650.0,71.1469,71.2288,71.0814,71.0814,22650.0
2020-06-11 12:30:00,86.81,87.29,86.81,87.17,19165.0,71.0732,71.4662,71.0732,71.368,19165.0
2020-06-11 12:35:00,87.12,87.15,86.98,87.02,23772.0,71.327,71.3516,71.2124,71.2451,23772.0
2020-06-11 12:40:00,87.05,87.05,86.85,86.86,19206.0,71.2697,71.2697,71.106,71.1142,19206.0
2020-06-11 12:45:00,86.88,86.92,86.71,86.76,40337.0,71.1305,71.1633,70.9913,71.0323,40337.0
2020-06-11 12:50:00,86.77,86.79,86.53,86.54,70217.0,71.0405,71.0568,70.844,70.8522,70217.0
2020-06-11 12:55:00,86.54,86.79,86.54,86.79,27624.0,70.8522,71.0568,70.8522,71.0568,27624.0
2020-06-11 13:00:00,86.78,87.15,86.7,87.12,31127.0,71.0487,71.3516,70.9832,71.327,31127.0
2020-06-11 13:05:00,87.09,87.1,86.93,86.93,21971.0,71.3025,71.3106,71.1715,71.1715,21971.0
2020-06-11 13:10:00,86.88,87.08,86.85,87.01,27991.0,71.1305,71.2943,71.106,71.237,27991.0
2020-06-11 13:15:00,86.98,87.1,86.87,86.91,19547.0,71.2124,71.3106,71.1223,71.1551,19547.0
2020-06-11 13:20:00,86.91,86.95,86.74,86.75,19457.0,71.1551,71.1878,71.0159,71.0241,19457.0
2020-06-11 13:25:00,86.74,86.76,86.53,86.53,19747.0,71.0159,71.0323,70.844,70.844,19747.0
2020-06-11 13:30:00,86.54,86.57,86.39,86.55,40147.0,70.8522,70.8767,70.7294,70.8603,40147.0
2020-06-11 13:35:00,86.53,86.53,86.35,86.41,43494.0,70.844,70.844,70.6966,70.7457,43494.0
2020-06-11 13:40:00,86.41,86.47,86.35,86.39,35541.0,70.7457,70.7949,70.6966,70.7294,35541.0
2020-06-11 13:45:00,86.4,86.65,86.38,86.61,22732.0,70.7375,70.9422,70.7212,70.9095,22732.0
2020-06-11 13:50:00,86.62,86.78,86.58,86.77,33194.0,70.9177,71.0487,70.8849,71.0405,33194.0
2020-06-11 13:55:00,86.79,86.84,86.57,86.67,26301.0,71.0568,71.0978,70.8767,70.9586,26301.0
2020-06-11 14:00:00,86.66,86.68,86.39,86.51,36178.0,70.9504,70.9668,70.7294,70.8276,36178.0
2020-06-11 14:05:00,86.52,86.77,86.52,86.7,31942.0,70.8358,71.0405,70.8358,70.9832,31942.0
2020-06-11 14:10:00,86.71,86.77,86.54,86.58,40694.0,70.9913,71.0405,70.8522,70.8849,40694.0
2020-06-11 14:15:00,86.6,86.64,86.53,86.55,10271.0,70.9013,70.934,70.844,70.8603,10271.0
2020-06-11 14:20:00,86.54,86.66,86.47,86.62,19352.0,70.8522,70.9504,70.7949,70.9177,19352.0
2020-06-11 14:25:00,86.62,86.68,86.58,86.66,11257.0,70.9177,70.9668,70.8849,70.9504,11257.0
2020-06-11 14:30:00,86.67,86.68,86.38,86.45,36144.0,70.9586,70.9668,70.7212,70.7785,36144.0
2020-06-11 14:35:00,86.48,86.49,86.34,86.43,27613.0,70.803,70.8112,70.6884,70.7621,27613.0
2020-06-11 14:40:00,86.42,86.63,86.42,86.6,22325.0,70.7539,70.9258,70.7539,70.9013,22325.0
2020-06-11 14:45:00,86.67,86.74,86.57,86.59,19165.0,70.9586,71.0159,70.8767,70.8931,19165.0
2020-06-11 14:50:00,86.58,86.65,86.48,86.51,44254.0,70.8849,70.9422,70.803,70.8276,44254.0
2020-06-11 14:55:00,86.52,86.71,86.41,86.58,38340.0,70.8358,70.9913,70.7457,70.8849,38340.0
2020-06-11 15:00:00,86.54,86.81,86.48,86.77,40855.0,70.8522,71.0732,70.803,71.0405,40855.0
2020-06-11 15:05:00,86.79,86.99,86.77,86.93,56970.0,71.0568,71.2206,71.0405,71.1715,56970.0
2020-06-11 15:10:00,86.93,87.12,86.75,86.81,54239.0,71.1715,71.327,71.0241,71.0732,54239.0
2020-06-11 15:15:00,86.78,86.94,86.63,86.92,39049.0,71.0487,71.1796,70.9258,71.1633,39049.0
2020-06-11 15:20:00,86.93,86.96,86.7,86.7,41929.0,71.1715,71.196,70.9832,70.9832,41929.0
2020-06-11 15:25:00,86.74,86.86,86.69,86.72,44018.0,71.0159,71.1142,70.975,70.9995,44018.0
2020-06-11 15:30:00,86.7,86.93,86.56,86.82,66305.0,70.9832,71.1715,70.8685,71.0814,66305.0
2020-06-11 15:35:00,86.8,86.98,86.69,86.86,60628.0,71.065,71.2124,70.975,71.1142,60628.0
2020-06-11 15:40:00,86.82,87.41,86.82,87.39,67876.0,71.0814,71.5644,71.0814,71.5481,67876.0
2020-06-11 15:45:00,87.36,87.38,86.96,87.01,66358.0,71.5235,71.5399,71.196,71.237,66358.0
2020-06-11 15:50:00,86.95,87.05,86.75,86.98,95304.0,71.1878,71.2697,71.0241,71.2124,95304.0
2020-06-11 15:55:00,87.02,87.26,86.82,87.11,354390.0,71.2451,71.4416,71.0814,71.3188,354390.0
2020-06-12 09:30:00,88.93,88.99,88.49,88.57,129301.0,72.8089,72.858,72.4487,72.5142,129301.0
2020-06-12 09:35:00,88.52,88.61,88.25,88.41,40413.0,72.4732,72.5469,72.2522,72.3832,40413.0
2020-06-12 09:40:00,88.33,88.39,88.14,88.3,40973.0,72.3177,72.3668,72.1621,72.2931,40973.0
2020-06-12 09:45:00,88.37,88.37,87.91,87.96,29332.0,72.3504,72.3504,71.9738,72.0147,29332.0
2020-06-12 09:50:00,87.96,88.11,87.81,87.97,58717.0,72.0147,72.1376,71.8919,72.0229,58717.0
2020-06-12 09:55:00,87.97,88.23,87.75,88.15,25921.0,72.0229,72.2358,71.8428,72.1703,25921.0
2020-06-12 10:00:00,88.22,88.4,88.1,88.28,38595.0,72.2276,72.375,72.1294,72.2767,38595.0
2020-06-12 10:05:00,88.29,88.3,88.09,88.26,30965.0,72.2849,72.2931,72.1212,72.2604,30965.0
2020-06-12 10:10:00,88.24,88.31,87.99,87.99,31111.0,72.244,72.3013,72.0393,72.0393,31111.0
2020-06-12 10:15:00,88.02,88.45,88.02,88.44,23926.0,72.0639,72.4159,72.0639,72.4077,23926.0
2020-06-12 10:20:00,88.45,88.48,88.24,88.3,23454.0,72.4159,72.4405,72.244,72.2931,23454.0
2020-06-12 10:25:00,88.27,88.3,87.95,88.09,53235.0,72.2685,72.2931,72.0066,72.1212,53235.0
2020-06-12 10:30:00,88.09,88.18,87.91,88.15,32581.0,72.1212,72.1949,71.9738,72.1703,32581.0
2020-06-12 10:35:00,88.13,88.15,87.59,87.63,30144.0,72.1539,72.1703,71.7118,71.7446,30144.0
2020-06-12 10:40:00,87.56,87.77,87.55,87.64,20083.0,71.6873,71.8592,71.6791,71.7528,20083.0
2020-06-12 10:45:00,87.62,87.84,87.55,87.72,16853.0,71.7364,71.9165,71.6791,71.8183,16853.0
2020-06-12 10:50:00,87.71,87.77,87.43,87.56,13177.0,71.8101,71.8592,71.5808,71.6873,13177.0
2020-06-12 10:55:00,87.55,87.67,87.3,87.42,10340.0,71.6791,71.7773,71.4744,71.5726,10340.0
2020-06-12 11:00:00,87.45,87.53,87.12,87.13,15096.0,71.5972,71.6627,71.327,71.3352,15096.0
2020-06-12 11:05:00,87.16,87.5,87.15,87.37,20480.0,71.3598,71.6381,71.3516,71.5317,20480.0
2020-06-12 11:10:00,87.44,87.44,87.07,87.07,25602.0,71.589,71.589,71.2861,71.2861,25602.0
2020-06-12 11:15:00,87.07,87.21,86.79,86.83,38496.0,71.2861,71.4007,71.0568,71.0896,38496.0
2020-06-12 11:20:00,86.85,87.01,86.61,86.72,27442.0,71.106,71.237,70.9095,70.9995,27442.0
2020-06-12 11:25:00,86.72,87.17,86.72,87.06,32623.0,70.9995,71.368,70.9995,71.2779,32623.0
2020-06-12 11:30:00,87.07,87.17,86.84,87.09,20139.0,71.2861,71.368,71.0978,71.3025,20139.0
2020-06-12 11:35:00,87.17,87.37,87.13,87.28,21740.0,71.368,71.5317,71.3352,71.458,21740.0
2020-06-12 11:40:00,87.28,87.28,87.0,87.04,13373.0,71.458,71.458,71.2288,71.2615,13373.0
2020-06-12 11:45:00,87.06,87.3,87.0,87.11,19765.0,71.2779,71.4744,71.2288,71.3188,19765.0
2020-06-12 11:50:00,87.08,87.14,86.92,87.02,29553.0,71.2943,71.3434,71.1633,71.2451,29553.0
2020-06-12 11:55:00,87.01,87.41,86.97,87.39,30464.0,71.237,71.5644,71.2042,71.5481,30464.0
2020-06-12 12:00:00,87.37,87.42,87.25,87.42,10198.0,71.5317,71.5726,71.4335,71.5726,10198.0
2020-06-12 12:05:00,87.44,87.64,87.41,87.5,12504.0,71.589,71.7528,71.5644,71.6381,12504.0
2020-06-12 12:10:00,87.47,87.57,87.22,87.44,17167.0,71.6136,71.6954,71.4089,71.589,17167.0
2020-06-12 12:15:00,87.42,87.56,87.36,87.53,30293.0,71.5726,71.6873,71.5235,71.6627,30293.0
2020-06-12 12:20:00,87.51,87.52,87.2,87.21,21600.0,71.6463,71.6545,71.3925,71.4007,21600.0
2020-06-12 12:25:00,87.21,87.35,87.14,87.23,17657.0,71.4007,71.5153,71.3434,71.4171,17657.0
2020-06-12 12:30:00,87.2,87.21,87.02,87.08,21713.0,71.3925,71.4007,71.2451,71.2943,21713.0
2020-06-12 12:35:00,87.1,87.16,86.97,86.98,12459.0,71.3106,71.3598,71.2042,71.2124,12459.0
2020-06-12 12:40:00,87.0,87.17,86.95,86.96,11792.0,71.2288,71.368,71.1878,71.196,11792.0
2020-06-12 12:45:00,86.97,87.03,86.75,86.77,39499.0,71.2042,71.2533,71.0241,71.0405,39499.0
2020-06-12 12:50:00,86.78,87.05,86.78,87.05,11752.0,71.0487,71.2697,71.0487,71.2697,11752.0
2020-06-12 12:55:00,87.05,87.16,87.01,87.04,8940.0,71.2697,71.3598,71.237,71.2615,8940.0
2020-06-12 13:00:00,87.06,87.1,86.85,86.86,19410.0,71.2779,71.3106,71.106,71.1142,19410.0
2020-06-12 13:05:00,86.9,86.94,86.75,86.85,32735.0,71.1469,71.1796,71.0241,71.106,32735.0
2020-06-12 13:10:00,86.81,86.86,86.71,86.75,14616.0,71.0732,71.1142,70.9913,71.0241,14616.0
2020-06-12 13:15:00,86.76,86.76,86.61,86.63,12937.0,71.0323,71.0323,70.9095,70.9258,12937.0
2020-06-12 13:20:00,86.61,86.7,86.5,86.56,16726.0,70.9095,70.9832,70.8194,70.8685,16726.0
2020-06-12 13:25:00,86.56,86.75,86.54,86.57,14581.0,70.8685,71.0241,70.8522,70.8767,14581.0
2020-06-12 13:30:00,86.55,86.67,86.27,86.27,15993.0,70.8603,70.9586,70.6311,70.6311,15993.0
2020-06-12 13:35:00,86.28,86.37,86.1,86.21,20476.0,70.6393,70.713,70.4919,70.582,20476.0
2020-06-12 13:40:00,86.21,86.38,86.09,86.15,23225.0,70.582,70.7212,70.4837,70.5329,23225.0
2020-06-12 13:45:00,86.12,86.21,85.9,85.95,27826.0,70.5083,70.582,70.3282,70.3691,27826.0
2020-06-12 13:50:00,86.02,86.08,85.84,86.01,22209.0,70.4264,70.4755,70.2791,70.4182,22209.0
2020-06-12 13:55:00,85.98,86.17,85.86,85.9,17720.0,70.3937,70.5492,70.2954,70.3282,17720.0
2020-06-12 14:00:00,85.92,86.25,85.8,86.09,23967.0,70.3446,70.6147,70.2463,70.4837,23967.0
2020-06-12 14:05:00,86.07,86.09,85.73,85.75,23293.0,70.4674,70.4837,70.189,70.2054,23293.0
2020-06-12 14:10:00,85.83,86.24,85.83,86.13,36161.0,70.2709,70.6065,70.2709,70.5165,36161.0
2020-06-12 14:15:00,86.14,86.2,85.97,86.0,12682.0,70.5247,70.5738,70.3855,70.4101,12682.0
2020-06-12 14:20:00,86.01,86.07,85.9,86.01,21176.0,70.4182,70.4674,70.3282,70.4182,21176.0
2020-06-12 14:25:00,86.04,86.16,86.04,86.14,11559.0,70.4428,70.541,70.4428,70.5247,11559.0
2020-06-12 14:30:00,86.17,86.66,86.16,86.51,31901.0,70.5492,70.9504,70.541,70.8276,31901.0
2020-06-12 14:35:00,86.54,86.63,86.35,86.36,14575.0,70.8522,70.9258,70.6966,70.7048,14575.0
2020-06-12 14:40:00,86.39,86.48,86.26,86.35,19640.0,70.7294,70.803,70.6229,70.6966,19640.0
2020-06-12 14:45:00,86.33,86.67,86.33,86.51,14288.0,70.6802,70.9586,70.6802,70.8276,14288.0
2020-06-12 14:50:00,86.53,86.7,86.4,86.7,18895.0,70.844,70.9832,70.7375,70.9832,18895.0
2020-06-12 14:55:00,86.74,86.75,86.44,86.6,28352.0,71.0159,71.0241,70.7703,70.9013,28352.0
2020-06-12 15:00:00,86.64,86.84,86.61,86.65,23800.0,70.934,71.0978,70.9095,70.9422,23800.0
2020-06-12 15:05:00,86.69,86.95,86.58,86.82,21185.0,70.975,71.1878,70.8849,71.0814,21185.0
2020-06-12 15:10:00,86.81,87.12,86.8,87.06,16958.0,71.0732,71.327,71.065,71.2779,16958.0
2020-06-12 15:15:00,87.06,87.06,86.65,86.81,22113.0,71.2779,71.2779,70.9422,71.0732,22113.0
2020-06-12 15:20:00,86.8,86.84,86.51,86.52,16868.0,71.065,71.0978,70.8276,70.8358,16868.0
2020-06-12 15:25:00,86.52,86.63,86.25,86.41,30459.0,70.8358,70.9258,70.6147,70.7457,30459.0
2020-06-12 15:30:00,86.44,86.52,86.3,86.46,21477.0,70.7703,70.8358,70.6557,70.7867,21477.0
2020-06-12 15:35:00,86.48,86.66,86.34,86.41,48617.0,70.803,70.9504,70.6884,70.7457,48617.0
2020-06-12 15:40:00,86.44,86.54,86.39,86.44,70461.0,70.7703,70.8522,70.7294,70.7703,70461.0
2020-06-12 15:45:00,86.46,86.82,86.44,86.82,59164.0,70.7867,71.0814,70.7703,71.0814,59164.0
2020-06-12 15:50:00,86.84,87.03,86.52,86.59,93122.0,71.0978,71.2533,70.8358,70.8931,93122.0
2020-06-12 15:55:00,86.59,86.83,86.56,86.74,193636.0,70.8931,71.0896,70.8685,71.0159,193636.0
2020-06-15 09:30:00,85.04,85.13,84.3,84.34,132186.0,69.6241,69.6978,69.0182,69.051,132186.0
2020-06-15 09:35:00,84.39,84.6,84.39,84.47,43684.0,69.0919,69.2638,69.0919,69.1574,43684.0
2020-06-15 09:40:00,84.52,84.76,84.49,84.63,53092.0,69.1983,69.3948,69.1738,69.2884,53092.0
2020-06-15 09:45:00,84.61,84.73,84.47,84.65,39120.0,69.272,69.3703,69.1574,69.3048,39120.0
2020-06-15 09:50:00,84.64,84.91,84.56,84.85,53896.0,69.2966,69.5176,69.2311,69.4685,53896.0
2020-06-15 09:55:00,84.86,85.05,84.81,84.93,26326.0,69.4767,69.6323,69.4358,69.534,26326.0
2020-06-15 10:00:00,84.94,84.96,84.8,84.88,22772.0,69.5422,69.5586,69.4276,69.4931,22772.0
2020-06-15 10:05:00,84.89,85.38,84.87,85.32,74861.0,69.5013,69.9024,69.4849,69.8533,74861.0
2020-06-15 10:10:00,85.31,85.59,85.31,85.38,15730.0,69.8451,70.0744,69.8451,69.9024,15730.0
2020-06-15 10:15:00,85.37,85.41,85.21,85.3,13977.0,69.8943,69.927,69.7633,69.8369,13977.0
2020-06-15 10:20:00,85.27,85.27,84.95,84.95,18404.0,69.8124,69.8124,69.5504,69.5504,18404.0
2020-06-15 10:25:00,84.98,85.59,84.92,85.54,118817.0,69.575,70.0744,69.5258,70.0334,118817.0
2020-06-15 10:30:00,85.54,86.15,85.27,85.5,150695.0,70.0334,70.5329,69.8124,70.0007,150695.0
2020-06-15 10:35:00,85.48,85.76,85.37,85.45,34411.0,69.9843,70.2136,69.8943,69.9598,34411.0
2020-06-15 10:40:00,85.44,85.47,85.23,85.39,41270.0,69.9516,69.9761,69.7796,69.9106,41270.0
2020-06-15 10:45:00,85.38,85.77,85.38,85.63,46413.0,69.9024,70.2217,69.9024,70.1071,46413.0
2020-06-15 10:50:00,85.63,85.89,85.55,85.81,22062.0,70.1071,70.32,70.0416,70.2545,22062.0
2020-06-15 10:55:00,85.77,85.79,85.57,85.6,25406.0,70.2217,70.2381,70.058,70.0826,25406.0
2020-06-15 11:00:00,85.63,86.04,85.56,85.93,30240.0,70.1071,70.4428,70.0498,70.3527,30240.0
2020-06-15 11:05:00,85.9,86.17,85.88,86.1,30570.0,70.3282,70.5492,70.3118,70.4919,30570.0
2020-06-15 11:10:00,86.11,86.11,85.87,86.01,39019.0,70.5001,70.5001,70.3036,70.4182,39019.0
2020-06-15 11:15:00,86.03,86.04,85.78,85.96,53823.0,70.4346,70.4428,70.2299,70.3773,53823.0
2020-06-15 11:20:00,85.95,86.07,85.91,86.0,124530.0,70.3691,70.4674,70.3364,70.4101,124530.0
2020-06-15 11:25:00,85.99,86.05,85.76,85.85,71839.0,70.4019,70.451,70.2136,70.2872,71839.0
2020-06-15 11:30:00,85.83,85.93,85.63,85.74,27082.0,70.2709,70.3527,70.1071,70.1972,27082.0
2020-06-15 11:35:00,85.76,85.88,85.69,85.82,20635.0,70.2136,70.3118,70.1562,70.2627,20635.0
2020-06-15 11:40:00,85.84,85.92,85.66,85.67,31600.0,70.2791,70.3446,70.1317,70.1399,31600.0
2020-06-15 11:45:00,85.67,85.78,85.59,85.76,28298.0,70.1399,70.2299,70.0744,70.2136,28298.0
2020-06-15 11:50:00,85.78,85.94,85.74,85.79,13793.0,70.2299,70.3609,70.1972,70.2381,13793.0
2020-06-15 11:55:00,85.8,86.01,85.8,85.86,20540.0,70.2463,70.4182,70.2463,70.2954,20540.0
2020-06-15 12:00:00,85.82,86.27,85.76,86.25,29452.0,70.2627,70.6311,70.2136,70.6147,29452.0
2020-06-15 12:05:00,86.24,86.25,86.09,86.11,15854.0,70.6065,70.6147,70.4837,70.5001,15854.0
2020-06-15 12:10:00,86.12,86.19,86.11,86.13,14227.0,70.5083,70.5656,70.5001,70.5165,14227.0
2020-06-15 12:15:00,86.12,86.3,86.02,86.22,87888.0,70.5083,70.6557,70.4264,70.5902,87888.0
2020-06-15 12:20:00,86.2,86.21,86.12,86.19,10580.0,70.5738,70.582,70.5083,70.5656,10580.0
2020-06-15 12:25:00,86.18,86.41,86.15,86.34,18677.0,70.5574,70.7457,70.5329,70.6884,18677.0
2020-06-15 12:30:00,86.31,86.46,86.3,86.32,30213.0,70.6639,70.7867,70.6557,70.672,30213.0
2020-06-15 12:35:00,86.33,86.5,86.33,86.5,16566.0,70.6802,70.8194,70.6802,70.8194,16566.0
2020-06-15 12:40:00,86.5,86.59,86.41,86.41,13849.0,70.8194,70.8931,70.7457,70.7457,13849.0
2020-06-15 12:45:00,86.39,86.55,86.39,86.53,10255.0,70.7294,70.8603,70.7294,70.844,10255.0
2020-06-15 12:50:00,86.52,86.7,86.48,86.69,9859.0,70.8358,70.9832,70.803,70.975,9859.0
2020-06-15 12:55:00,86.7,86.7,86.54,86.61,28115.0,70.9832,70.9832,70.8522,70.9095,28115.0
2020-06-15 13:00:00,86.58,86.58,86.48,86.58,10858.0,70.8849,70.8849,70.803,70.8849,10858.0
2020-06-15 13:05:00,86.58,86.64,86.53,86.64,8566.0,70.8849,70.934,70.844,70.934,8566.0
2020-06-15 13:10:00,86.68,86.7,86.54,86.67,14212.0,70.9668,70.9832,70.8522,70.9586,14212.0
2020-06-15 13:15:00,86.67,86.75,86.57,86.57,31064.0,70.9586,71.0241,70.8767,70.8767,31064.0
2020-06-15 13:20:00,86.52,86.61,86.43,86.46,9886.0,70.8358,70.9095,70.7621,70.7867,9886.0
2020-06-15 13:25:00,86.47,86.52,86.37,86.51,15063.0,70.7949,70.8358,70.713,70.8276,15063.0
2020-06-15 13:30:00,86.47,86.48,86.36,86.43,11630.0,70.7949,70.803,70.7048,70.7621,11630.0
2020-06-15 13:35:00,86.43,86.59,86.42,86.42,27312.0,70.7621,70.8931,70.7539,70.7539,27312.0
2020-06-15 13:40:00,86.41,86.44,86.34,86.41,10820.0,70.7457,70.7703,70.6884,70.7457,10820.0
2020-06-15 13:45:00,86.39,86.39,86.24,86.24,12512.0,70.7294,70.7294,70.6065,70.6065,12512.0
2020-06-15 13:50:00,86.23,86.36,86.16,86.23,16889.0,70.5984,70.7048,70.541,70.5984,16889.0
2020-06-15 13:55:00,86.23,86.25,86.03,86.04,10625.0,70.5984,70.6147,70.4346,70.4428,10625.0
2020-06-15 14:00:00,86.1,86.81,86.1,86.76,33862.0,70.4919,71.0732,70.4919,71.0323,33862.0
2020-06-15 14:05:00,86.75,86.96,86.74,86.84,39526.0,71.0241,71.196,71.0159,71.0978,39526.0
2020-06-15 14:10:00,86.87,87.05,86.87,87.0,17510.0,71.1223,71.2697,71.1223,71.2288,17510.0
2020-06-15 14:15:00,87.02,87.37,87.02,87.29,26771.0,71.2451,71.5317,71.2451,71.4662,26771.0
2020-06-15 14:20:00,87.25,87.37,87.13,87.37,19805.0,71.4335,71.5317,71.3352,71.5317,19805.0
2020-06-15 14:25:00,87.39,87.42,87.14,87.24,20853.0,71.5481,71.5726,71.3434,71.4253,20853.0
2020-06-15 14:30:00,87.28,87.39,86.94,87.0,27431.0,71.458,71.5481,71.1796,71.2288,27431.0
2020-06-15 14:35:00,87.04,87.13,86.97,87.06,16269.0,71.2615,71.3352,71.2042,71.2779,16269.0
2020-06-15 14:40:00,87.07,87.12,86.88,86.91,18647.0,71.2861,71.327,71.1305,71.1551,18647.0
2020-06-15 14:45:00,86.93,86.96,86.78,86.85,14969.0,71.1715,71.196,71.0487,71.106,14969.0
2020-06-15 14:50:00,86.83,86.83,86.58,86.61,20891.0,71.0896,71.0896,70.8849,70.9095,20891.0
2020-06-15 14:55:00,86.6,86.75,86.6,86.67,11683.0,70.9013,71.0241,70.9013,70.9586,11683.0
2020-06-15 15:00:00,86.69,86.99,86.67,86.89,13215.0,70.975,71.2206,70.9586,71.1387,13215.0
2020-06-15 15:05:00,86.87,86.96,86.67,86.91,19883.0,71.1223,71.196,70.9586,71.1551,19883.0
2020-06-15 15:10:00,86.94,87.01,86.82,86.91,18709.0,71.1796,71.237,71.0814,71.1551,18709.0
2020-06-15 15:15:00,86.92,86.98,86.87,86.91,27206.0,71.1633,71.2124,71.1223,71.1551,27206.0
2020-06-15 15:20:00,86.91,87.03,86.73,87.03,30582.0,71.1551,71.2533,71.0077,71.2533,30582.0
2020-06-15 15:25:00,87.03,87.07,86.59,86.66,37748.0,71.2533,71.2861,70.8931,70.9504,37748.0
2020-06-15 15:30:00,86.67,86.72,86.43,86.51,33775.0,70.9586,70.9995,70.7621,70.8276,33775.0
2020-06-15 15:35:00,86.52,86.71,86.36,86.69,28248.0,70.8358,70.9913,70.7048,70.975,28248.0
2020-06-15 15:40:00,86.69,86.87,86.66,86.81,33614.0,70.975,71.1223,70.9504,71.0732,33614.0
2020-06-15 15:45:00,86.79,86.97,86.74,86.86,47245.0,71.0568,71.2042,71.0159,71.1142,47245.0
2020-06-15 15:50:00,86.89,87.08,86.89,86.95,75919.0,71.1387,71.2943,71.1387,71.1878,75919.0
2020-06-15 15:55:00,86.95,87.02,86.68,86.96,276690.0,71.1878,71.2451,70.9668,71.196,276690.0
2020-06-16 09:30:00,89.0,89.31,88.72,89.17,189566.0,72.8662,73.12,72.637,73.0054,189566.0
2020-06-16 09:35:00,89.22,89.48,89.05,89.34,44143.0,73.0463,73.2592,72.9072,73.1446,44143.0
2020-06-16 09:40:00,89.3,89.35,88.88,88.96,36194.0,73.1118,73.1528,72.768,72.8335,36194.0
2020-06-16 09:45:00,89.01,89.18,88.76,88.81,47371.0,72.8744,73.0136,72.6697,72.7107,47371.0
2020-06-16 09:50:00,88.81,88.89,88.53,88.64,36978.0,72.7107,72.7762,72.4814,72.5715,36978.0
2020-06-16 09:55:00,88.65,88.79,88.54,88.79,37269.0,72.5797,72.6943,72.4896,72.6943,37269.0
2020-06-16 10:00:00,88.78,88.92,88.63,88.91,89136.0,72.6861,72.8007,72.5633,72.7925,89136.0
2020-06-16 10:05:00,88.89,88.91,88.69,88.72,97250.0,72.7762,72.7925,72.6124,72.637,97250.0
2020-06-16 10:10:00,88.72,88.77,88.36,88.67,89020.0,72.637,72.6779,72.3422,72.596,89020.0
2020-06-16 10:15:00,88.67,88.88,88.63,88.88,36444.0,72.596,72.768,72.5633,72.768,36444.0
2020-06-16 10:20:00,88.85,88.87,88.55,88.65,63640.0,72.7434,72.7598,72.4978,72.5797,63640.0
2020-06-16 10:25:00,88.66,88.79,88.64,88.77,41536.0,72.5879,72.6943,72.5715,72.6779,41536.0
2020-06-16 10:30:00,88.79,88.96,88.57,88.64,56147.0,72.6943,72.8335,72.5142,72.5715,56147.0
2020-06-16 10:35:00,88.64,88.65,88.14,88.48,116447.0,72.5715,72.5797,72.1621,72.4405,116447.0
2020-06-16 10:40:00,88.49,88.53,88.12,88.33,97568.0,72.4487,72.4814,72.1457,72.3177,97568.0
2020-06-16 10:45:00,88.31,88.45,88.11,88.43,31490.0,72.3013,72.4159,72.1376,72.3995,31490.0
2020-06-16 10:50:00,88.41,88.42,87.94,88.13,33877.0,72.3832,72.3914,71.9984,72.1539,33877.0
2020-06-16 10:55:00,88.12,88.14,87.36,87.47,35393.0,72.1457,72.1621,71.5235,71.6136,35393.0
2020-06-16 11:00:00,87.41,87.73,87.14,87.6,37552.0,71.5644,71.8264,71.3434,71.72,37552.0
2020-06-16 11:05:00,87.64,87.79,87.62,87.67,20257.0,71.7528,71.8756,71.7364,71.7773,20257.0
2020-06-16 11:10:00,87.67,87.76,87.44,87.58,13586.0,71.7773,71.851,71.589,71.7036,13586.0
2020-06-16 11:15:00,87.64,88.1,87.63,88.04,17286.0,71.7528,72.1294,71.7446,72.0802,17286.0
2020-06-16 11:20:00,87.98,88.3,87.92,88.3,17431.0,72.0311,72.2931,71.982,72.2931,17431.0
2020-06-16 11:25:00,88.3,88.41,88.15,88.33,19342.0,72.2931,72.3832,72.1703,72.3177,19342.0
2020-06-16 11:30:00,88.36,88.63,88.26,88.35,13568.0,72.3422,72.5633,72.2604,72.334,13568.0
2020-06-16 11:35:00,88.39,88.45,88.09,88.14,10152.0,72.3668,72.4159,72.1212,72.1621,10152.0
2020-06-16 11:40:00,88.08,88.25,87.92,87.92,17383.0,72.113,72.2522,71.982,71.982,17383.0
2020-06-16 11:45:00,87.93,88.21,87.89,88.04,12850.0,71.9902,72.2194,71.9574,72.0802,12850.0
2020-06-16 11:50:00,88.06,88.1,87.85,87.95,28901.0,72.0966,72.1294,71.9247,72.0066,28901.0
2020-06-16 11:55:00,87.94,87.94,87.48,87.52,35325.0,71.9984,71.9984,71.6218,71.6545,35325.0
2020-06-16 12:00:00,87.55,87.62,87.31,87.47,16794.0,71.6791,71.7364,71.4826,71.6136,16794.0
2020-06-16 12:05:00,87.51,87.62,87.32,87.51,26603.0,71.6463,71.7364,71.4908,71.6463,26603.0
2020-06-16 12:10:00,87.52,87.66,87.4,87.66,15929.0,71.6545,71.7691,71.5563,71.7691,15929.0
2020-06-16 12:15:00,87.67,87.72,87.49,87.64,10276.0,71.7773,71.8183,71.6299,71.7528,10276.0
2020-06-16 12:20:00,87.66,87.77,87.58,87.62,15745.0,71.7691,71.8592,71.7036,71.7364,15745.0
2020-06-16 12:25:00,87.65,87.81,87.62,87.67,14377.0,71.7609,71.8919,71.7364,71.7773,14377.0
2020-06-16 12:30:00,87.65,87.98,87.65,87.98,12644.0,71.7609,72.0311,71.7609,72.0311,12644.0
2020-06-16 12:35:00,87.97,88.1,87.94,88.08,17910.0,72.0229,72.1294,71.9984,72.113,17910.0
2020-06-16 12:40:00,88.08,88.14,87.99,88.14,15999.0,72.113,72.1621,72.0393,72.1621,15999.0
2020-06-16 12:45:00,88.16,88.23,88.06,88.07,21886.0,72.1785,72.2358,72.0966,72.1048,21886.0
2020-06-16 12:50:00,88.1,88.2,88.08,88.11,9739.0,72.1294,72.2112,72.113,72.1376,9739.0
2020-06-16 12:55:00,88.12,88.14,87.95,88.09,22276.0,72.1457,72.1621,72.0066,72.1212,22276.0
2020-06-16 13:00:00,88.11,88.29,88.11,88.17,13085.0,72.1376,72.2849,72.1376,72.1867,13085.0
2020-06-16 13:05:00,88.12,88.24,88.04,88.06,14828.0,72.1457,72.244,72.0802,72.0966,14828.0
2020-06-16 13:10:00,88.08,88.14,88.02,88.12,11659.0,72.113,72.1621,72.0639,72.1457,11659.0
2020-06-16 13:15:00,88.12,88.22,88.09,88.16,7301.0,72.1457,72.2276,72.1212,72.1785,7301.0
2020-06-16 13:20:00,88.15,88.16,88.02,88.11,10821.0,72.1703,72.1785,72.0639,72.1376,10821.0
2020-06-16 13:25:00,88.08,88.14,88.02,88.06,13471.0,72.113,72.1621,72.0639,72.0966,13471.0
2020-06-16 13:30:00,88.08,88.08,87.83,87.88,19129.0,72.113,72.113,71.9083,71.9492,19129.0
2020-06-16 13:35:00,87.84,87.86,87.76,87.84,9469.0,71.9165,71.9329,71.851,71.9165,9469.0
2020-06-16 13:40:00,87.86,88.04,87.86,88.02,11335.0,71.9329,72.0802,71.9329,72.0639,11335.0
2020-06-16 13:45:00,88.01,88.05,87.91,88.0,12257.0,72.0557,72.0884,71.9738,72.0475,12257.0
2020-06-16 13:50:00,88.02,88.08,87.78,87.82,25402.0,72.0639,72.113,71.8674,71.9001,25402.0
2020-06-16 13:55:00,87.84,87.91,87.73,87.81,11521.0,71.9165,71.9738,71.8264,71.8919,11521.0
2020-06-16 14:00:00,87.8,87.97,87.79,87.96,14927.0,71.8837,72.0229,71.8756,72.0147,14927.0
2020-06-16 14:05:00,87.93,88.01,87.86,87.95,9878.0,71.9902,72.0557,71.9329,72.0066,9878.0
2020-06-16 14:10:00,87.95,88.11,87.92,88.07,14591.0,72.0066,72.1376,71.982,72.1048,14591.0
2020-06-16 14:15:00,88.04,88.17,87.99,88.03,22048.0,72.0802,72.1867,72.0393,72.0721,22048.0
2020-06-16 14:20:00,88.05,88.09,87.63,87.83,26148.0,72.0884,72.1212,71.7446,71.9083,26148.0
2020-06-16 14:25:00,87.83,87.95,87.76,87.9,18024.0,71.9083,72.0066,71.851,71.9656,18024.0
2020-06-16 14:30:00,87.93,88.1,87.9,87.9,32204.0,71.9902,72.1294,71.9656,71.9656,32204.0
2020-06-16 14:35:00,87.86,88.0,87.83,87.91,16115.0,71.9329,72.0475,71.9083,71.9738,16115.0
2020-06-16 14:40:00,87.93,87.94,87.78,87.82,6904.0,71.9902,71.9984,71.8674,71.9001,6904.0
2020-06-16 14:45:00,87.83,87.87,87.7,87.84,13871.0,71.9083,71.9411,71.8019,71.9165,13871.0
2020-06-16 14:50:00,87.84,87.89,87.7,87.78,15956.0,71.9165,71.9574,71.8019,71.8674,15956.0
2020-06-16 14:55:00,87.8,87.86,87.65,87.73,14741.0,71.8837,71.9329,71.7609,71.8264,14741.0
2020-06-16 15:00:00,87.74,87.89,87.63,87.67,21155.0,71.8346,71.9574,71.7446,71.7773,21155.0
2020-06-16 15:05:00,87.69,87.75,87.36,87.39,21853.0,71.7937,71.8428,71.5235,71.5481,21853.0
2020-06-16 15:10:00,87.38,87.53,87.32,87.34,25871.0,71.5399,71.6627,71.4908,71.5071,25871.0
2020-06-16 15:15:00,87.31,87.34,86.82,86.88,46559.0,71.4826,71.5071,71.0814,71.1305,46559.0
2020-06-16 15:20:00,86.89,87.0,86.74,86.95,45515.0,71.1387,71.2288,71.0159,71.1878,45515.0
2020-06-16 15:25:00,86.95,87.13,86.86,86.98,30515.0,71.1878,71.3352,71.1142,71.2124,30515.0
2020-06-16 15:30:00,86.95,87.17,86.92,87.08,38968.0,71.1878,71.368,71.1633,71.2943,38968.0
2020-06-16 15:35:00,87.08,87.08,86.88,86.99,40982.0,71.2943,71.2943,71.1305,71.2206,40982.0
2020-06-16 15:40:00,86.99,87.1,86.75,86.78,49301.0,71.2206,71.3106,71.0241,71.0487,49301.0
2020-06-16 15:45:00,86.81,87.03,86.71,86.95,49795.0,71.0732,71.2533,70.9913,71.1878,49795.0
2020-06-16 15:50:00,86.91,87.02,86.41,86.5,113047.0,71.1551,71.2451,70.7457,70.8194,113047.0
2020-06-16 15:55:00,86.5,86.98,86.48,86.98,201691.0,70.8194,71.2124,70.803,71.2124,201691.0
2020-06-17 09:30:00,87.0,87.36,86.11,86.11,59491.0,71.2288,71.5235,70.5001,70.5001,59491.0
2020-06-17 09:35:00,86.19,86.31,85.8,85.85,55952.0,70.5656,70.6639,70.2463,70.2872,55952.0
2020-06-17 09:40:00,85.84,86.08,85.63,86.03,36681.0,70.2791,70.4755,70.1071,70.4346,36681.0
2020-06-17 09:45:00,86.1,86.28,85.99,86.27,26768.0,70.4919,70.6393,70.4019,70.6311,26768.0
2020-06-17 09:50:00,86.27,86.37,86.01,86.05,29259.0,70.6311,70.713,70.4182,70.451,29259.0
2020-06-17 09:55:00,86.02,86.07,85.68,85.78,23364.0,70.4264,70.4674,70.1481,70.2299,23364.0
2020-06-17 10:00:00,85.76,85.76,85.48,85.56,83237.0,70.2136,70.2136,69.9843,70.0498,83237.0
2020-06-17 10:05:00,85.57,85.84,85.5,85.79,30981.0,70.058,70.2791,70.0007,70.2381,30981.0
2020-06-17 10:10:00,85.78,85.99,85.71,85.84,31278.0,70.2299,70.4019,70.1726,70.2791,31278.0
2020-06-17 10:15:00,85.89,86.09,85.64,85.7,47484.0,70.32,70.4837,70.1153,70.1644,47484.0
2020-06-17 10:20:00,85.74,85.96,85.65,85.87,25293.0,70.1972,70.3773,70.1235,70.3036,25293.0
2020-06-17 10:25:00,85.86,86.1,85.78,85.87,40997.0,70.2954,70.4919,70.2299,70.3036,40997.0
2020-06-17 10:30:00,85.92,86.14,85.77,86.07,38797.0,70.3446,70.5247,70.2217,70.4674,38797.0
2020-06-17 10:35:00,86.03,86.1,85.9,85.99,20532.0,70.4346,70.4919,70.3282,70.4019,20532.0
2020-06-17 10:40:00,85.99,86.02,85.76,85.89,13585.0,70.4019,70.4264,70.2136,70.32,13585.0
2020-06-17 10:45:00,85.91,86.0,85.8,85.99,16462.0,70.3364,70.4101,70.2463,70.4019,16462.0
2020-06-17 10:50:00,86.0,86.05,85.82,86.0,26153.0,70.4101,70.451,70.2627,70.4101,26153.0
2020-06-17 10:55:00,86.03,86.11,85.89,85.92,21014.0,70.4346,70.5001,70.32,70.3446,21014.0
2020-06-17 11:00:00,85.94,86.02,85.78,85.94,21901.0,70.3609,70.4264,70.2299,70.3609,21901.0
2020-06-17 11:05:00,85.96,86.05,85.87,85.88,19251.0,70.3773,70.451,70.3036,70.3118,19251.0
2020-06-17 11:10:00,85.91,85.93,85.65,85.73,25916.0,70.3364,70.3527,70.1235,70.189,25916.0
2020-06-17 11:15:00,85.75,85.84,85.59,85.64,25148.0,70.2054,70.2791,70.0744,70.1153,25148.0
2020-06-17 11:20:00,85.58,85.71,85.54,85.62,25509.0,70.0662,70.1726,70.0334,70.0989,25509.0
2020-06-17 11:25:00,85.65,85.68,85.56,85.62,19713.0,70.1235,70.1481,70.0498,70.0989,19713.0
2020-06-17 11:30:00,85.61,85.81,85.58,85.76,19968.0,70.0907,70.2545,70.0662,70.2136,19968.0
2020-06-17 11:35:00,85.75,85.99,85.75,85.89,25287.0,70.2054,70.4019,70.2054,70.32,25287.0
2020-06-17 11:40:00,85.88,85.96,85.79,85.81,17296.0,70.3118,70.3773,70.2381,70.2545,17296.0
2020-06-17 11:45:00,85.82,85.93,85.78,85.84,24648.0,70.2627,70.3527,70.2299,70.2791,24648.0
2020-06-17 11:50:00,85.86,85.93,85.78,85.91,23917.0,70.2954,70.3527,70.2299,70.3364,23917.0
2020-06-17 11:55:00,85.93,86.05,85.91,86.01,19606.0,70.3527,70.451,70.3364,70.4182,19606.0
2020-06-17 12:00:00,86.0,86.05,85.93,85.99,11709.0,70.4101,70.451,70.3527,70.4019,11709.0
2020-06-17 12:05:00,85.98,86.03,85.89,85.96,11515.0,70.3937,70.4346,70.32,70.3773,11515.0
2020-06-17 12:10:00,85.98,86.0,85.86,85.86,12923.0,70.3937,70.4101,70.2954,70.2954,12923.0
2020-06-17 12:15:00,85.86,85.96,85.81,85.89,15539.0,70.2954,70.3773,70.2545,70.32,15539.0
2020-06-17 12:20:00,85.89,86.03,85.8,86.01,27326.0,70.32,70.4346,70.2463,70.4182,27326.0
2020-06-17 12:25:00,86.02,86.03,85.88,85.88,12379.0,70.4264,70.4346,70.3118,70.3118,12379.0
2020-06-17 12:30:00,85.89,86.21,85.88,86.14,17395.0,70.32,70.582,70.3118,70.5247,17395.0
2020-06-17 12:35:00,86.14,86.15,86.09,86.12,14928.0,70.5247,70.5329,70.4837,70.5083,14928.0
2020-06-17 12:40:00,86.12,86.12,86.04,86.07,17695.0,70.5083,70.5083,70.4428,70.4674,17695.0
2020-06-17 12:45:00,86.07,86.18,86.06,86.13,22500.0,70.4674,70.5574,70.4592,70.5165,22500.0
2020-06-17 12:50:00,86.12,86.17,86.08,86.15,14130.0,70.5083,70.5492,70.4755,70.5329,14130.0
2020-06-17 12:55:00,86.15,86.18,86.1,86.18,11600.0,70.5329,70.5574,70.4919,70.5574,11600.0
2020-06-17 13:00:00,86.2,86.36,86.18,86.25,15342.0,70.5738,70.7048,70.5574,70.6147,15342.0
2020-06-17 13:05:00,86.24,86.36,86.24,86.34,11877.0,70.6065,70.7048,70.6065,70.6884,11877.0
2020-06-17 13:10:00,86.35,86.43,86.32,86.43,15008.0,70.6966,70.7621,70.672,70.7621,15008.0
2020-06-17 13:15:00,86.43,86.46,86.33,86.35,16300.0,70.7621,70.7867,70.6802,70.6966,16300.0
2020-06-17 13:20:00,86.36,86.41,86.34,86.39,9734.0,70.7048,70.7457,70.6884,70.7294,9734.0
2020-06-17 13:25:00,86.4,86.49,86.39,86.43,12021.0,70.7375,70.8112,70.7294,70.7621,12021.0
2020-06-17 13:30:00,86.42,86.47,86.42,86.45,15132.0,70.7539,70.7949,70.7539,70.7785,15132.0
2020-06-17 13:35:00,86.44,86.57,86.44,86.57,14753.0,70.7703,70.8767,70.7703,70.8767,14753.0
2020-06-17 13:40:00,86.56,86.56,86.48,86.49,14840.0,70.8685,70.8685,70.803,70.8112,14840.0
2020-06-17 13:45:00,86.49,86.56,86.43,86.55,13791.0,70.8112,70.8685,70.7621,70.8603,13791.0
2020-06-17 13:50:00,86.56,86.59,86.49,86.55,17631.0,70.8685,70.8931,70.8112,70.8603,17631.0
2020-06-17 13:55:00,86.56,86.66,86.53,86.53,14134.0,70.8685,70.9504,70.844,70.844,14134.0
2020-06-17 14:00:00,86.52,86.55,86.44,86.44,22266.0,70.8358,70.8603,70.7703,70.7703,22266.0
2020-06-17 14:05:00,86.45,86.64,86.45,86.62,18619.0,70.7785,70.934,70.7785,70.9177,18619.0
2020-06-17 14:10:00,86.62,86.75,86.61,86.63,15167.0,70.9177,71.0241,70.9095,70.9258,15167.0
2020-06-17 14:15:00,86.64,86.65,86.51,86.51,11442.0,70.934,70.9422,70.8276,70.8276,11442.0
2020-06-17 14:20:00,86.51,86.66,86.51,86.65,11534.0,70.8276,70.9504,70.8276,70.9422,11534.0
2020-06-17 14:25:00,86.65,86.7,86.57,86.62,17784.0,70.9422,70.9832,70.8767,70.9177,17784.0
2020-06-17 14:30:00,86.62,86.63,86.53,86.56,12143.0,70.9177,70.9258,70.844,70.8685,12143.0
2020-06-17 14:35:00,86.56,86.57,86.49,86.56,13389.0,70.8685,70.8767,70.8112,70.8685,13389.0
2020-06-17 14:40:00,86.56,86.75,86.56,86.66,27018.0,70.8685,71.0241,70.8685,70.9504,27018.0
2020-06-17 14:45:00,86.67,86.67,86.58,86.65,13564.0,70.9586,70.9586,70.8849,70.9422,13564.0
2020-06-17 14:50:00,86.65,86.72,86.55,86.56,14093.0,70.9422,70.9995,70.8603,70.8685,14093.0
2020-06-17 14:55:00,86.55,86.58,86.4,86.41,18746.0,70.8603,70.8849,70.7375,70.7457,18746.0
2020-06-17 15:00:00,86.4,86.47,86.3,86.44,20411.0,70.7375,70.7949,70.6557,70.7703,20411.0
2020-06-17 15:05:00,86.45,86.5,86.4,86.43,17993.0,70.7785,70.8194,70.7375,70.7621,17993.0
2020-06-17 15:10:00,86.43,86.43,86.3,86.32,19674.0,70.7621,70.7621,70.6557,70.672,19674.0
2020-06-17 15:15:00,86.33,86.39,86.24,86.33,20346.0,70.6802,70.7294,70.6065,70.6802,20346.0
2020-06-17 15:20:00,86.32,86.41,86.21,86.23,21221.0,70.672,70.7457,70.582,70.5984,21221.0
2020-06-17 15:25:00,86.24,86.3,86.12,86.27,22186.0,70.6065,70.6557,70.5083,70.6311,22186.0
2020-06-17 15:30:00,86.27,86.4,86.15,86.39,26210.0,70.6311,70.7375,70.5329,70.7294,26210.0
2020-06-17 15:35:00,86.39,86.43,86.25,86.33,24881.0,70.7294,70.7621,70.6147,70.6802,24881.0
2020-06-17 15:40:00,86.32,86.33,85.98,86.08,31803.0,70.672,70.6802,70.3937,70.4755,31803.0
2020-06-17 15:45:00,86.08,86.24,85.92,85.93,68081.0,70.4755,70.6065,70.3446,70.3527,68081.0
2020-06-17 15:50:00,85.94,86.15,85.88,86.14,79857.0,70.3609,70.5329,70.3118,70.5247,79857.0
2020-06-17 15:55:00,86.14,86.28,86.07,86.16,149817.0,70.5247,70.6393,70.4674,70.541,149817.0
2020-06-18 09:30:00,85.66,85.85,85.21,85.77,65532.0,70.1317,70.2872,69.7633,70.2217,65532.0
2020-06-18 09:35:00,85.72,86.19,85.69,86.08,26330.0,70.1808,70.5656,70.1562,70.4755,26330.0
2020-06-18 09:40:00,86.09,86.16,86.0,86.08,17582.0,70.4837,70.541,70.4101,70.4755,17582.0
2020-06-18 09:45:00,86.12,86.31,86.12,86.31,26480.0,70.5083,70.6639,70.5083,70.6639,26480.0
2020-06-18 09:50:00,86.3,86.3,86.01,86.05,15584.0,70.6557,70.6557,70.4182,70.451,15584.0
2020-06-18 09:55:00,86.09,86.19,86.01,86.04,16492.0,70.4837,70.5656,70.4182,70.4428,16492.0
2020-06-18 10:00:00,86.06,86.33,86.06,86.2,19100.0,70.4592,70.6802,70.4592,70.5738,19100.0
2020-06-18 10:05:00,86.23,86.38,86.08,86.08,17781.0,70.5984,70.7212,70.4755,70.4755,17781.0
2020-06-18 10:10:00,86.06,86.06,85.86,85.88,13524.0,70.4592,70.4592,70.2954,70.3118,13524.0
2020-06-18 10:15:00,85.89,85.91,85.62,85.64,25410.0,70.32,70.3364,70.0989,70.1153,25410.0
2020-06-18 10:20:00,85.64,85.69,85.43,85.47,19828.0,70.1153,70.1562,69.9434,69.9761,19828.0
2020-06-18 10:25:00,85.44,85.47,85.19,85.27,22043.0,69.9516,69.9761,69.7469,69.8124,22043.0
2020-06-18 10:30:00,85.28,85.39,85.07,85.17,30589.0,69.8206,69.9106,69.6486,69.7305,30589.0
2020-06-18 10:35:00,85.19,85.46,85.17,85.44,26881.0,69.7469,69.9679,69.7305,69.9516,26881.0
2020-06-18 10:40:00,85.43,85.55,85.33,85.51,17697.0,69.9434,70.0416,69.8615,70.0089,17697.0
2020-06-18 10:45:00,85.49,85.65,85.41,85.54,15872.0,69.9925,70.1235,69.927,70.0334,15872.0
2020-06-18 10:50:00,85.54,85.55,85.27,85.34,26107.0,70.0334,70.0416,69.8124,69.8697,26107.0
2020-06-18 10:55:00,85.36,85.65,85.34,85.64,23537.0,69.8861,70.1235,69.8697,70.1153,23537.0
2020-06-18 11:00:00,85.61,85.66,85.42,85.51,11740.0,70.0907,70.1317,69.9352,70.0089,11740.0
2020-06-18 11:05:00,85.5,85.6,85.5,85.55,13307.0,70.0007,70.0826,70.0007,70.0416,13307.0
2020-06-18 11:10:00,85.54,85.54,85.4,85.45,9781.0,70.0334,70.0334,69.9188,69.9598,9781.0
2020-06-18 11:15:00,85.46,85.52,85.38,85.45,15287.0,69.9679,70.0171,69.9024,69.9598,15287.0
2020-06-18 11:20:00,85.46,85.49,85.36,85.38,15464.0,69.9679,69.9925,69.8861,69.9024,15464.0
2020-06-18 11:25:00,85.38,85.53,85.3,85.32,13546.0,69.9024,70.0253,69.8369,69.8533,13546.0
2020-06-18 11:30:00,85.32,85.41,85.29,85.35,17932.0,69.8533,69.927,69.8288,69.8779,17932.0
2020-06-18 11:35:00,85.34,85.35,85.25,85.27,13625.0,69.8697,69.8779,69.796,69.8124,13625.0
2020-06-18 11:40:00,85.27,85.39,85.22,85.29,13268.0,69.8124,69.9106,69.7714,69.8288,13268.0
2020-06-18 11:45:00,85.27,85.32,85.24,85.24,11794.0,69.8124,69.8533,69.7878,69.7878,11794.0
2020-06-18 11:50:00,85.21,85.24,85.14,85.24,22668.0,69.7633,69.7878,69.706,69.7878,22668.0
2020-06-18 11:55:00,85.25,85.27,85.18,85.21,22582.0,69.796,69.8124,69.7387,69.7633,22582.0
2020-06-18 12:00:00,85.21,85.28,85.06,85.08,16492.0,69.7633,69.8206,69.6405,69.6568,16492.0
2020-06-18 12:05:00,85.07,85.2,85.03,85.18,17799.0,69.6486,69.7551,69.6159,69.7387,17799.0
2020-06-18 12:10:00,85.16,85.21,85.11,85.12,13217.0,69.7223,69.7633,69.6814,69.6896,13217.0
2020-06-18 12:15:00,85.14,85.17,85.09,85.13,12074.0,69.706,69.7305,69.665,69.6978,12074.0
2020-06-18 12:20:00,85.13,85.17,85.06,85.1,17687.0,69.6978,69.7305,69.6405,69.6732,17687.0
2020-06-18 12:25:00,85.1,85.28,85.1,85.18,13247.0,69.6732,69.8206,69.6732,69.7387,13247.0
2020-06-18 12:30:00,85.17,85.18,85.08,85.09,13171.0,69.7305,69.7387,69.6568,69.665,13171.0
2020-06-18 12:35:00,85.07,85.1,85.0,85.09,44503.0,69.6486,69.6732,69.5913,69.665,44503.0
2020-06-18 12:40:00,85.1,85.12,85.02,85.04,16943.0,69.6732,69.6896,69.6077,69.6241,16943.0
2020-06-18 12:45:00,85.05,85.15,85.02,85.11,18926.0,69.6323,69.7141,69.6077,69.6814,18926.0
2020-06-18 12:50:00,85.14,85.32,85.1,85.26,23142.0,69.706,69.8533,69.6732,69.8042,23142.0
2020-06-18 12:55:00,85.26,85.27,85.19,85.22,14148.0,69.8042,69.8124,69.7469,69.7714,14148.0
2020-06-18 13:00:00,85.22,85.34,85.1,85.15,26911.0,69.7714,69.8697,69.6732,69.7141,26911.0
2020-06-18 13:05:00,85.11,85.29,85.11,85.28,13701.0,69.6814,69.8288,69.6814,69.8206,13701.0
2020-06-18 13:10:00,85.28,85.37,85.25,85.34,16244.0,69.8206,69.8943,69.796,69.8697,16244.0
2020-06-18 13:15:00,85.34,85.34,85.24,85.3,8545.0,69.8697,69.8697,69.7878,69.8369,8545.0
2020-06-18 13:20:00,85.29,85.3,85.24,85.27,15433.0,69.8288,69.8369,69.7878,69.8124,15433.0
2020-06-18 13:25:00,85.26,85.29,85.24,85.28,7058.0,69.8042,69.8288,69.7878,69.8206,7058.0
2020-06-18 13:30:00,85.28,85.3,85.24,85.27,10642.0,69.8206,69.8369,69.7878,69.8124,10642.0
2020-06-18 13:35:00,85.27,85.4,85.27,85.38,17727.0,69.8124,69.9188,69.8124,69.9024,17727.0
2020-06-18 13:40:00,85.37,85.37,85.25,85.26,17553.0,69.8943,69.8943,69.796,69.8042,17553.0
2020-06-18 13:45:00,85.26,85.34,85.21,85.21,18481.0,69.8042,69.8697,69.7633,69.7633,18481.0
2020-06-18 13:50:00,85.22,85.32,85.19,85.29,31548.0,69.7714,69.8533,69.7469,69.8288,31548.0
2020-06-18 13:55:00,85.3,85.34,85.26,85.32,23659.0,69.8369,69.8697,69.8042,69.8533,23659.0
2020-06-18 14:00:00,85.32,85.35,85.11,85.11,20199.0,69.8533,69.8779,69.6814,69.6814,20199.0
2020-06-18 14:05:00,85.13,85.14,85.03,85.09,28265.0,69.6978,69.706,69.6159,69.665,28265.0
2020-06-18 14:10:00,85.08,85.11,85.02,85.08,20047.0,69.6568,69.6814,69.6077,69.6568,20047.0
2020-06-18 14:15:00,85.06,85.13,85.01,85.11,25389.0,69.6405,69.6978,69.5995,69.6814,25389.0
2020-06-18 14:20:00,85.1,85.3,85.1,85.26,19209.0,69.6732,69.8369,69.6732,69.8042,19209.0
2020-06-18 14:25:00,85.27,85.41,85.25,85.3,24002.0,69.8124,69.927,69.796,69.8369,24002.0
2020-06-18 14:30:00,85.33,85.55,85.25,85.48,32019.0,69.8615,70.0416,69.796,69.9843,32019.0
2020-06-18 14:35:00,85.5,85.52,85.37,85.48,16411.0,70.0007,70.0171,69.8943,69.9843,16411.0
2020-06-18 14:40:00,85.48,85.51,85.39,85.44,27708.0,69.9843,70.0089,69.9106,69.9516,27708.0
2020-06-18 14:45:00,85.44,85.49,85.42,85.43,10614.0,69.9516,69.9925,69.9352,69.9434,10614.0
2020-06-18 14:50:00,85.44,85.48,85.41,85.45,15508.0,69.9516,69.9843,69.927,69.9598,15508.0
2020-06-18 14:55:00,85.45,85.51,85.37,85.37,23933.0,69.9598,70.0089,69.8943,69.8943,23933.0
2020-06-18 15:00:00,85.4,85.44,85.22,85.28,26637.0,69.9188,69.9516,69.7714,69.8206,26637.0
2020-06-18 15:05:00,85.25,85.39,85.22,85.38,21996.0,69.796,69.9106,69.7714,69.9024,21996.0
2020-06-18 15:10:00,85.36,85.36,85.24,85.26,19592.0,69.8861,69.8861,69.7878,69.8042,19592.0
2020-06-18 15:15:00,85.27,85.27,85.15,85.21,24749.0,69.8124,69.8124,69.7141,69.7633,24749.0
2020-06-18 15:20:00,85.21,85.34,85.16,85.31,27183.0,69.7633,69.8697,69.7223,69.8451,27183.0
2020-06-18 15:25:00,85.31,85.42,85.3,85.35,25134.0,69.8451,69.9352,69.8369,69.8779,25134.0
2020-06-18 15:30:00,85.35,85.52,85.32,85.44,29293.0,69.8779,70.0171,69.8533,69.9516,29293.0
2020-06-18 15:35:00,85.45,85.7,85.44,85.64,38566.0,69.9598,70.1644,69.9516,70.1153,38566.0
2020-06-18 15:40:00,85.64,85.68,85.56,85.58,33342.0,70.1153,70.1481,70.0498,70.0662,33342.0
2020-06-18 15:45:00,85.58,85.84,85.55,85.83,56644.0,70.0662,70.2791,70.0416,70.2709,56644.0
2020-06-18 15:50:00,85.82,85.96,85.69,85.88,81375.0,70.2627,70.3773,70.1562,70.3118,81375.0
2020-06-18 15:55:00,85.87,86.11,85.77,85.77,273331.0,70.3036,70.5001,70.2217,70.2217,273331.0
2020-06-19 09:30:00,86.74,86.93,86.03,86.26,574312.0,71.0159,71.1715,70.4346,70.6229,574312.0
2020-06-19 09:35:00,86.29,86.35,86.07,86.28,21212.0,70.6475,70.6966,70.4674,70.6393,21212.0
2020-06-19 09:40:00,86.29,86.34,85.92,86.09,51825.0,70.6475,70.6884,70.3446,70.4837,51825.0
2020-06-19 09:45:00,86.1,86.17,85.95,86.15,25549.0,70.4919,70.5492,70.3691,70.5329,25549.0
2020-06-19 09:50:00,86.14,86.4,86.08,86.1,25898.0,70.5247,70.7375,70.4755,70.4919,25898.0
2020-06-19 09:55:00,86.07,86.09,85.71,85.83,21503.0,70.4674,70.4837,70.1726,70.2709,21503.0
2020-06-19 10:00:00,85.85,85.95,85.72,85.78,16429.0,70.2872,70.3691,70.1808,70.2299,16429.0
2020-06-19 10:05:00,85.73,85.8,85.61,85.64,20083.0,70.189,70.2463,70.0907,70.1153,20083.0
2020-06-19 10:10:00,85.65,85.77,85.56,85.62,21180.0,70.1235,70.2217,70.0498,70.0989,21180.0
2020-06-19 10:15:00,85.62,85.76,85.61,85.7,12928.0,70.0989,70.2136,70.0907,70.1644,12928.0
2020-06-19 10:20:00,85.69,85.87,85.63,85.83,20060.0,70.1562,70.3036,70.1071,70.2709,20060.0
2020-06-19 10:25:00,85.85,86.02,85.82,85.89,18403.0,70.2872,70.4264,70.2627,70.32,18403.0
2020-06-19 10:30:00,85.88,85.88,85.65,85.76,14399.0,70.3118,70.3118,70.1235,70.2136,14399.0
2020-06-19 10:35:00,85.75,85.9,85.75,85.87,17293.0,70.2054,70.3282,70.2054,70.3036,17293.0
2020-06-19 10:40:00,85.83,85.83,85.66,85.68,11905.0,70.2709,70.2709,70.1317,70.1481,11905.0
2020-06-19 10:45:00,85.68,85.83,85.56,85.68,36775.0,70.1481,70.2709,70.0498,70.1481,36775.0
2020-06-19 10:50:00,85.67,85.74,85.58,85.73,19057.0,70.1399,70.1972,70.0662,70.189,19057.0
2020-06-19 10:55:00,85.73,85.73,85.54,85.55,14586.0,70.189,70.189,70.0334,70.0416,14586.0
2020-06-19 11:00:00,85.55,85.65,85.49,85.65,14684.0,70.0416,70.1235,69.9925,70.1235,14684.0
2020-06-19 11:05:00,85.63,85.72,85.58,85.59,8439.0,70.1071,70.1808,70.0662,70.0744,8439.0
2020-06-19 11:10:00,85.58,85.67,85.47,85.53,15114.0,70.0662,70.1399,69.9761,70.0253,15114.0
2020-06-19 11:15:00,85.53,85.57,85.39,85.43,20753.0,70.0253,70.058,69.9106,69.9434,20753.0
2020-06-19 11:20:00,85.41,85.47,85.27,85.34,24112.0,69.927,69.9761,69.8124,69.8697,24112.0
2020-06-19 11:25:00,85.34,85.41,85.24,85.25,20098.0,69.8697,69.927,69.7878,69.796,20098.0
2020-06-19 11:30:00,85.24,85.28,85.14,85.18,24800.0,69.7878,69.8206,69.706,69.7387,24800.0
2020-06-19 11:35:00,85.18,85.23,85.11,85.14,22409.0,69.7387,69.7796,69.6814,69.706,22409.0
2020-06-19 11:40:00,85.15,85.22,85.05,85.09,29835.0,69.7141,69.7714,69.6323,69.665,29835.0
2020-06-19 11:45:00,85.07,85.17,85.04,85.08,28366.0,69.6486,69.7305,69.6241,69.6568,28366.0
2020-06-19 11:50:00,85.08,85.17,84.98,85.03,42591.0,69.6568,69.7305,69.575,69.6159,42591.0
2020-06-19 11:55:00,85.02,85.12,85.02,85.05,14203.0,69.6077,69.6896,69.6077,69.6323,14203.0
2020-06-19 12:00:00,85.06,85.06,84.98,85.01,20700.0,69.6405,69.6405,69.575,69.5995,20700.0
2020-06-19 12:05:00,85.0,85.0,84.84,84.9,34179.0,69.5913,69.5913,69.4603,69.5095,34179.0
2020-06-19 12:10:00,84.89,84.96,84.72,84.74,20996.0,69.5013,69.5586,69.3621,69.3785,20996.0
2020-06-19 12:15:00,84.72,84.74,84.42,84.42,49965.0,69.3621,69.3785,69.1165,69.1165,49965.0
2020-06-19 12:20:00,84.4,84.7,84.34,84.47,40149.0,69.1001,69.3457,69.051,69.1574,40149.0
2020-06-19 12:25:00,84.45,84.68,84.43,84.68,29410.0,69.141,69.3293,69.1247,69.3293,29410.0
2020-06-19 12:30:00,84.71,84.74,84.54,84.62,27430.0,69.3539,69.3785,69.2147,69.2802,27430.0
2020-06-19 12:35:00,84.6,84.65,84.42,84.42,28219.0,69.2638,69.3048,69.1165,69.1165,28219.0
2020-06-19 12:40:00,84.4,84.51,84.31,84.37,25818.0,69.1001,69.1902,69.0264,69.0755,25818.0
2020-06-19 12:45:00,84.36,84.45,84.33,84.45,25479.0,69.0673,69.141,69.0428,69.141,25479.0
2020-06-19 12:50:00,84.49,84.57,84.41,84.51,16463.0,69.1738,69.2393,69.1083,69.1902,16463.0
2020-06-19 12:55:00,84.5,84.72,84.5,84.66,14101.0,69.182,69.3621,69.182,69.313,14101.0
2020-06-19 13:00:00,84.68,84.73,84.6,84.64,21694.0,69.3293,69.3703,69.2638,69.2966,21694.0
2020-06-19 13:05:00,84.65,84.74,84.64,84.66,11742.0,69.3048,69.3785,69.2966,69.313,11742.0
2020-06-19 13:10:00,84.66,84.83,84.65,84.78,24853.0,69.313,69.4521,69.3048,69.4112,24853.0
2020-06-19 13:15:00,84.76,84.76,84.54,84.54,17828.0,69.3948,69.3948,69.2147,69.2147,17828.0
2020-06-19 13:20:00,84.55,84.58,84.49,84.51,17194.0,69.2229,69.2475,69.1738,69.1902,17194.0
2020-06-19 13:25:00,84.51,84.59,84.5,84.53,14689.0,69.1902,69.2557,69.182,69.2065,14689.0
2020-06-19 13:30:00,84.54,84.54,84.26,84.26,39512.0,69.2147,69.2147,68.9855,68.9855,39512.0
2020-06-19 13:35:00,84.26,84.42,84.21,84.37,23717.0,68.9855,69.1165,68.9445,69.0755,23717.0
2020-06-19 13:40:00,84.35,84.44,84.32,84.38,10477.0,69.0592,69.1328,69.0346,69.0837,10477.0
2020-06-19 13:45:00,84.38,84.43,84.28,84.34,17547.0,69.0837,69.1247,69.0019,69.051,17547.0
2020-06-19 13:50:00,84.35,84.38,84.22,84.25,18802.0,69.0592,69.0837,68.9527,68.9773,18802.0
2020-06-19 13:55:00,84.23,84.3,84.05,84.11,29257.0,68.9609,69.0182,68.8135,68.8627,29257.0
2020-06-19 14:00:00,84.1,84.32,84.1,84.24,25733.0,68.8545,69.0346,68.8545,68.9691,25733.0
2020-06-19 14:05:00,84.23,84.3,83.97,84.12,32481.0,68.9609,69.0182,68.748,68.8709,32481.0
2020-06-19 14:10:00,84.11,84.11,83.96,84.04,21362.0,68.8627,68.8627,68.7399,68.8054,21362.0
2020-06-19 14:15:00,84.04,84.13,83.91,83.94,28749.0,68.8054,68.879,68.6989,68.7235,28749.0
2020-06-19 14:20:00,83.96,84.14,83.95,84.1,37970.0,68.7399,68.8872,68.7317,68.8545,37970.0
2020-06-19 14:25:00,84.11,84.14,84.06,84.06,16679.0,68.8627,68.8872,68.8217,68.8217,16679.0
2020-06-19 14:30:00,84.06,84.31,83.98,84.16,24590.0,68.8217,69.0264,68.7562,68.9036,24590.0
2020-06-19 14:35:00,84.17,84.3,84.17,84.21,13122.0,68.9118,69.0182,68.9118,68.9445,13122.0
2020-06-19 14:40:00,84.21,84.35,84.16,84.31,20059.0,68.9445,69.0592,68.9036,69.0264,20059.0
2020-06-19 14:45:00,84.31,84.45,84.23,84.28,23149.0,69.0264,69.141,68.9609,69.0019,23149.0
2020-06-19 14:50:00,84.31,84.36,84.2,84.31,30558.0,69.0264,69.0673,68.9364,69.0264,30558.0
2020-06-19 14:55:00,84.29,84.57,84.28,84.45,22347.0,69.01,69.2393,69.0019,69.141,22347.0
2020-06-19 15:00:00,84.45,84.51,84.4,84.41,28014.0,69.141,69.1902,69.1001,69.1083,28014.0
2020-06-19 15:05:00,84.42,84.54,84.36,84.4,24636.0,69.1165,69.2147,69.0673,69.1001,24636.0
2020-06-19 15:10:00,84.39,84.79,84.39,84.77,58497.0,69.0919,69.4194,69.0919,69.403,58497.0
2020-06-19 15:15:00,84.79,85.0,84.74,84.95,44556.0,69.4194,69.5913,69.3785,69.5504,44556.0
2020-06-19 15:20:00,84.96,84.96,84.79,84.8,27128.0,69.5586,69.5586,69.4194,69.4276,27128.0
2020-06-19 15:25:00,84.81,84.82,84.64,84.64,27839.0,69.4358,69.444,69.2966,69.2966,27839.0
2020-06-19 15:30:00,84.65,84.69,84.53,84.66,57643.0,69.3048,69.3375,69.2065,69.313,57643.0
2020-06-19 15:35:00,84.66,84.66,84.27,84.29,43346.0,69.313,69.313,68.9937,69.01,43346.0
2020-06-19 15:40:00,84.28,84.28,83.9,84.14,156548.0,69.0019,69.0019,68.6907,68.8872,156548.0
2020-06-19 15:45:00,84.14,84.14,83.39,83.57,171108.0,68.8872,68.8872,68.2732,68.4206,171108.0
2020-06-19 15:50:00,83.54,83.55,82.95,83.18,292106.0,68.396,68.4042,67.913,68.1013,292106.0
2020-06-19 15:55:00,83.18,83.18,82.36,82.63,843979.0,68.1013,68.1013,67.4299,67.651,843979.0
2020-06-22 09:30:00,82.32,82.53,81.54,81.75,187807.0,67.3972,67.5691,66.7586,66.9305,187807.0
2020-06-22 09:35:00,81.77,81.82,81.31,81.35,116270.0,66.9469,66.9878,66.5702,66.603,116270.0
2020-06-22 09:40:00,81.37,82.07,81.35,81.96,78599.0,66.6194,67.1925,66.603,67.1024,78599.0
2020-06-22 09:45:00,81.94,82.36,81.83,82.28,49936.0,67.086,67.4299,66.996,67.3644,49936.0
2020-06-22 09:50:00,82.3,82.49,82.26,82.49,37499.0,67.3808,67.5363,67.348,67.5363,37499.0
2020-06-22 09:55:00,82.49,82.76,82.48,82.75,41673.0,67.5363,67.7574,67.5282,67.7492,41673.0
2020-06-22 10:00:00,82.72,82.99,82.59,82.76,38802.0,67.7246,67.9457,67.6182,67.7574,38802.0
2020-06-22 10:05:00,82.77,83.25,82.72,83.25,45930.0,67.7656,68.1586,67.7246,68.1586,45930.0
2020-06-22 10:10:00,83.22,83.24,82.94,83.08,37825.0,68.134,68.1504,67.9048,68.0194,37825.0
2020-06-22 10:15:00,83.05,83.27,83.02,83.24,28512.0,67.9948,68.1749,67.9703,68.1504,28512.0
2020-06-22 10:20:00,83.28,83.29,83.0,83.15,41880.0,68.1831,68.1913,67.9539,68.0767,41880.0
2020-06-22 10:25:00,83.18,83.38,83.17,83.37,20278.0,68.1013,68.265,68.0931,68.2568,20278.0
2020-06-22 10:30:00,83.41,83.42,83.12,83.14,26665.0,68.2896,68.2977,68.0521,68.0685,26665.0
2020-06-22 10:35:00,83.17,83.23,83.05,83.1,47325.0,68.0931,68.1422,67.9948,68.0358,47325.0
2020-06-22 10:40:00,83.1,83.22,83.02,83.2,15783.0,68.0358,68.134,67.9703,68.1176,15783.0
2020-06-22 10:45:00,83.23,83.42,82.98,82.99,22248.0,68.1422,68.2977,67.9375,67.9457,22248.0
2020-06-22 10:50:00,83.0,83.37,82.98,83.37,25170.0,67.9539,68.2568,67.9375,68.2568,25170.0
2020-06-22 10:55:00,83.38,83.55,83.38,83.41,30043.0,68.265,68.4042,68.265,68.2896,30043.0
2020-06-22 11:00:00,83.39,83.44,83.27,83.42,27602.0,68.2732,68.3141,68.1749,68.2977,27602.0
2020-06-22 11:05:00,83.42,83.55,83.22,83.22,20034.0,68.2977,68.4042,68.134,68.134,20034.0
2020-06-22 11:10:00,83.22,83.54,83.21,83.42,48339.0,68.134,68.396,68.1258,68.2977,48339.0
2020-06-22 11:15:00,83.44,83.44,83.22,83.24,18303.0,68.3141,68.3141,68.134,68.1504,18303.0
2020-06-22 11:20:00,83.27,83.42,83.23,83.4,13889.0,68.1749,68.2977,68.1422,68.2814,13889.0
2020-06-22 11:25:00,83.42,83.42,83.04,83.05,17170.0,68.2977,68.2977,67.9866,67.9948,17170.0
2020-06-22 11:30:00,83.08,83.28,83.01,83.25,16932.0,68.0194,68.1831,67.9621,68.1586,16932.0
2020-06-22 11:35:00,83.21,83.29,83.09,83.2,19597.0,68.1258,68.1913,68.0276,68.1176,19597.0
2020-06-22 11:40:00,83.2,83.24,83.06,83.07,18106.0,68.1176,68.1504,68.003,68.0112,18106.0
2020-06-22 11:45:00,83.08,83.11,82.98,83.06,20092.0,68.0194,68.0439,67.9375,68.003,20092.0
2020-06-22 11:50:00,83.09,83.19,83.0,83.02,21984.0,68.0276,68.1094,67.9539,67.9703,21984.0
2020-06-22 11:55:00,83.01,83.08,82.96,83.03,17010.0,67.9621,68.0194,67.9211,67.9784,17010.0
2020-06-22 12:00:00,83.0,83.23,82.99,83.2,25889.0,67.9539,68.1422,67.9457,68.1176,25889.0
2020-06-22 12:05:00,83.2,83.22,83.13,83.21,16281.0,68.1176,68.134,68.0603,68.1258,16281.0
2020-06-22 12:10:00,83.22,83.35,83.09,83.31,18751.0,68.134,68.2404,68.0276,68.2077,18751.0
2020-06-22 12:15:00,83.29,83.47,83.26,83.36,59176.0,68.1913,68.3387,68.1668,68.2486,59176.0
2020-06-22 12:20:00,83.35,83.35,83.16,83.18,10141.0,68.2404,68.2404,68.0849,68.1013,10141.0
2020-06-22 12:25:00,83.2,83.21,83.09,83.13,22903.0,68.1176,68.1258,68.0276,68.0603,22903.0
2020-06-22 12:30:00,83.13,83.14,82.93,82.97,16933.0,68.0603,68.0685,67.8966,67.9293,16933.0
2020-06-22 12:35:00,82.96,82.97,82.87,82.92,12614.0,67.9211,67.9293,67.8475,67.8884,12614.0
2020-06-22 12:40:00,82.91,82.96,82.86,82.93,14370.0,67.8802,67.9211,67.8393,67.8966,14370.0
2020-06-22 12:45:00,82.91,83.04,82.91,82.99,14190.0,67.8802,67.9866,67.8802,67.9457,14190.0
2020-06-22 12:50:00,82.99,83.04,82.95,82.97,12746.0,67.9457,67.9866,67.913,67.9293,12746.0
2020-06-22 12:55:00,82.96,82.97,82.77,82.77,14674.0,67.9211,67.9293,67.7656,67.7656,14674.0
2020-06-22 13:00:00,82.78,82.91,82.77,82.86,15425.0,67.7738,67.8802,67.7656,67.8393,15425.0
2020-06-22 13:05:00,82.87,83.05,82.79,82.98,14073.0,67.8475,67.9948,67.782,67.9375,14073.0
2020-06-22 13:10:00,82.96,82.96,82.78,82.83,16219.0,67.9211,67.9211,67.7738,67.8147,16219.0
2020-06-22 13:15:00,82.8,82.96,82.8,82.84,15725.0,67.7901,67.9211,67.7901,67.8229,15725.0
2020-06-22 13:20:00,82.84,82.85,82.69,82.71,17736.0,67.8229,67.8311,67.7001,67.7165,17736.0
2020-06-22 13:25:00,82.71,82.73,82.59,82.68,22810.0,67.7165,67.7328,67.6182,67.6919,22810.0
2020-06-22 13:30:00,82.67,82.79,82.66,82.76,24266.0,67.6837,67.782,67.6755,67.7574,24266.0
2020-06-22 13:35:00,82.8,82.84,82.66,82.73,8070.0,67.7901,67.8229,67.6755,67.7328,8070.0
2020-06-22 13:40:00,82.78,82.82,82.7,82.8,18639.0,67.7738,67.8065,67.7083,67.7901,18639.0
2020-06-22 13:45:00,82.81,82.81,82.75,82.77,6972.0,67.7983,67.7983,67.7492,67.7656,6972.0
2020-06-22 13:50:00,82.75,82.84,82.75,82.78,9030.0,67.7492,67.8229,67.7492,67.7738,9030.0
2020-06-22 13:55:00,82.76,82.86,82.76,82.84,11802.0,67.7574,67.8393,67.7574,67.8229,11802.0
2020-06-22 14:00:00,82.83,82.83,82.55,82.6,23193.0,67.8147,67.8147,67.5855,67.6264,23193.0
2020-06-22 14:05:00,82.61,82.64,82.54,82.55,11541.0,67.6346,67.6591,67.5773,67.5855,11541.0
2020-06-22 14:10:00,82.56,82.64,82.53,82.61,9067.0,67.5936,67.6591,67.5691,67.6346,9067.0
2020-06-22 14:15:00,82.6,82.72,82.59,82.7,5834.0,67.6264,67.7246,67.6182,67.7083,5834.0
2020-06-22 14:20:00,82.7,82.76,82.63,82.76,12327.0,67.7083,67.7574,67.651,67.7574,12327.0
2020-06-22 14:25:00,82.76,82.91,82.76,82.88,20700.0,67.7574,67.8802,67.7574,67.8556,20700.0
2020-06-22 14:30:00,82.89,82.91,82.74,82.79,17494.0,67.8638,67.8802,67.741,67.782,17494.0
2020-06-22 14:35:00,82.79,82.83,82.73,82.79,10634.0,67.782,67.8147,67.7328,67.782,10634.0
2020-06-22 14:40:00,82.79,82.83,82.71,82.71,31139.0,67.782,67.8147,67.7165,67.7165,31139.0
2020-06-22 14:45:00,82.72,82.8,82.68,82.71,11080.0,67.7246,67.7901,67.6919,67.7165,11080.0
2020-06-22 14:50:00,82.71,82.87,82.69,82.83,25446.0,67.7165,67.8475,67.7001,67.8147,25446.0
2020-06-22 14:55:00,82.83,82.92,82.8,82.84,13607.0,67.8147,67.8884,67.7901,67.8229,13607.0
2020-06-22 15:00:00,82.83,82.91,82.76,82.89,13047.0,67.8147,67.8802,67.7574,67.8638,13047.0
2020-06-22 15:05:00,82.89,82.89,82.68,82.74,15284.0,67.8638,67.8638,67.6919,67.741,15284.0
2020-06-22 15:10:00,82.79,82.79,82.46,82.49,41277.0,67.782,67.782,67.5118,67.5363,41277.0
2020-06-22 15:15:00,82.51,82.51,82.26,82.37,45299.0,67.5527,67.5527,67.348,67.4381,45299.0
2020-06-22 15:20:00,82.35,82.35,82.15,82.18,29544.0,67.4217,67.4217,67.258,67.2825,29544.0
2020-06-22 15:25:00,82.17,82.38,82.17,82.31,35615.0,67.2743,67.4463,67.2743,67.389,35615.0
2020-06-22 15:30:00,82.3,82.59,82.29,82.56,37077.0,67.3808,67.6182,67.3726,67.5936,37077.0
2020-06-22 15:35:00,82.56,82.61,82.43,82.6,22985.0,67.5936,67.6346,67.4872,67.6264,22985.0
2020-06-22 15:40:00,82.6,82.63,82.45,82.53,47217.0,67.6264,67.651,67.5036,67.5691,47217.0
2020-06-22 15:45:00,82.53,82.54,82.42,82.44,44999.0,67.5691,67.5773,67.479,67.4954,44999.0
2020-06-22 15:50:00,82.44,82.54,82.43,82.48,62744.0,67.4954,67.5773,67.4872,67.5282,62744.0
2020-06-22 15:55:00,82.48,82.61,82.42,82.52,108835.0,67.5282,67.6346,67.479,67.5609,108835.0
2020-06-23 09:30:00,83.24,83.5,82.98,82.98,74321.0,68.1504,68.3632,67.9375,67.9375,74321.0
2020-06-23 09:35:00,82.96,83.11,82.77,83.05,38267.0,67.9211,68.0439,67.7656,67.9948,38267.0
2020-06-23 09:40:00,83.05,83.06,82.87,83.03,26635.0,67.9948,68.003,67.8475,67.9784,26635.0
2020-06-23 09:45:00,83.02,83.02,82.79,82.81,24248.0,67.9703,67.9703,67.782,67.7983,24248.0
2020-06-23 09:50:00,82.85,82.95,82.74,82.75,26669.0,67.8311,67.913,67.741,67.7492,26669.0
2020-06-23 09:55:00,82.75,82.76,82.54,82.65,16241.0,67.7492,67.7574,67.5773,67.6673,16241.0
2020-06-23 10:00:00,82.63,82.74,82.54,82.67,19416.0,67.651,67.741,67.5773,67.6837,19416.0
2020-06-23 10:05:00,82.64,82.72,82.48,82.7,20431.0,67.6591,67.7246,67.5282,67.7083,20431.0
2020-06-23 10:10:00,82.68,82.7,82.32,82.47,20937.0,67.6919,67.7083,67.3972,67.52,20937.0
2020-06-23 10:15:00,82.48,82.55,82.39,82.48,41493.0,67.5282,67.5855,67.4545,67.5282,41493.0
2020-06-23 10:20:00,82.49,82.56,82.25,82.25,28445.0,67.5363,67.5936,67.3398,67.3398,28445.0
2020-06-23 10:25:00,82.27,82.51,82.16,82.4,22222.0,67.3562,67.5527,67.2662,67.4627,22222.0
2020-06-23 10:30:00,82.42,82.51,82.39,82.4,23369.0,67.479,67.5527,67.4545,67.4627,23369.0
2020-06-23 10:35:00,82.4,82.42,82.21,82.28,22186.0,67.4627,67.479,67.3071,67.3644,22186.0
2020-06-23 10:40:00,82.24,82.34,82.14,82.14,33257.0,67.3317,67.4135,67.2498,67.2498,33257.0
2020-06-23 10:45:00,82.14,82.14,81.84,81.92,40136.0,67.2498,67.2498,67.0042,67.0697,40136.0
2020-06-23 10:50:00,81.9,81.96,81.88,81.91,22535.0,67.0533,67.1024,67.0369,67.0615,22535.0
2020-06-23 10:55:00,81.89,81.97,81.8,81.95,20951.0,67.0451,67.1106,66.9714,67.0942,20951.0
2020-06-23 11:00:00,81.93,82.21,81.93,82.17,20466.0,67.0779,67.3071,67.0779,67.2743,20466.0
2020-06-23 11:05:00,82.14,82.15,82.07,82.11,13620.0,67.2498,67.258,67.1925,67.2252,13620.0
2020-06-23 11:10:00,82.14,82.15,81.95,82.0,19436.0,67.2498,67.258,67.0942,67.1352,19436.0
2020-06-23 11:15:00,81.98,82.07,81.82,81.84,29657.0,67.1188,67.1925,66.9878,67.0042,29657.0
2020-06-23 11:20:00,81.83,81.95,81.7,81.93,43071.0,66.996,67.0942,66.8895,67.0779,43071.0
2020-06-23 11:25:00,81.91,82.0,81.75,81.75,32812.0,67.0615,67.1352,66.9305,66.9305,32812.0
2020-06-23 11:30:00,81.75,81.8,81.63,81.75,27677.0,66.9305,66.9714,66.8322,66.9305,27677.0
2020-06-23 11:35:00,81.75,81.91,81.74,81.87,25046.0,66.9305,67.0615,66.9223,67.0287,25046.0
2020-06-23 11:40:00,81.85,81.87,81.76,81.8,16290.0,67.0124,67.0287,66.9387,66.9714,16290.0
2020-06-23 11:45:00,81.8,81.83,81.57,81.61,34552.0,66.9714,66.996,66.7831,66.8159,34552.0
2020-06-23 11:50:00,81.61,81.65,81.49,81.58,56802.0,66.8159,66.8486,66.7176,66.7913,56802.0
2020-06-23 11:55:00,81.57,81.82,81.56,81.78,73195.0,66.7831,66.9878,66.7749,66.955,73195.0
2020-06-23 12:00:00,81.77,81.89,81.73,81.86,28658.0,66.9469,67.0451,66.9141,67.0205,28658.0
2020-06-23 12:05:00,81.84,81.89,81.78,81.78,12803.0,67.0042,67.0451,66.955,66.955,12803.0
2020-06-23 12:10:00,81.78,81.81,81.73,81.78,16090.0,66.955,66.9796,66.9141,66.955,16090.0
2020-06-23 12:15:00,81.78,81.88,81.75,81.78,14482.0,66.955,67.0369,66.9305,66.955,14482.0
2020-06-23 12:20:00,81.78,81.82,81.69,81.78,28851.0,66.955,66.9878,66.8814,66.955,28851.0
2020-06-23 12:25:00,81.77,81.77,81.58,81.61,16442.0,66.9469,66.9469,66.7913,66.8159,16442.0
2020-06-23 12:30:00,81.61,81.65,81.58,81.64,16855.0,66.8159,66.8486,66.7913,66.8404,16855.0
2020-06-23 12:35:00,81.63,81.75,81.6,81.73,20033.0,66.8322,66.9305,66.8077,66.9141,20033.0
2020-06-23 12:40:00,81.72,81.72,81.64,81.69,6783.0,66.9059,66.9059,66.8404,66.8814,6783.0
2020-06-23 12:45:00,81.7,81.71,81.66,81.68,16430.0,66.8895,66.8977,66.8568,66.8732,16430.0
2020-06-23 12:50:00,81.68,81.75,81.67,81.73,14800.0,66.8732,66.9305,66.865,66.9141,14800.0
2020-06-23 12:55:00,81.7,81.73,81.63,81.64,11945.0,66.8895,66.9141,66.8322,66.8404,11945.0
2020-06-23 13:00:00,81.63,81.67,81.62,81.66,12772.0,66.8322,66.865,66.8241,66.8568,12772.0
2020-06-23 13:05:00,81.65,81.67,81.55,81.67,17794.0,66.8486,66.865,66.7667,66.865,17794.0
2020-06-23 13:10:00,81.66,81.8,81.61,81.78,23332.0,66.8568,66.9714,66.8159,66.955,23332.0
2020-06-23 13:15:00,81.77,81.88,81.73,81.83,16570.0,66.9469,67.0369,66.9141,66.996,16570.0
2020-06-23 13:20:00,81.85,81.95,81.84,81.94,22076.0,67.0124,67.0942,67.0042,67.086,22076.0
2020-06-23 13:25:00,81.95,81.95,81.79,81.82,16552.0,67.0942,67.0942,66.9632,66.9878,16552.0
2020-06-23 13:30:00,81.82,81.87,81.8,81.83,39991.0,66.9878,67.0287,66.9714,66.996,39991.0
2020-06-23 13:35:00,81.84,81.93,81.84,81.85,15186.0,67.0042,67.0779,67.0042,67.0124,15186.0
2020-06-23 13:40:00,81.87,81.89,81.76,81.82,14992.0,67.0287,67.0451,66.9387,66.9878,14992.0
2020-06-23 13:45:00,81.83,81.86,81.78,81.84,13839.0,66.996,67.0205,66.955,67.0042,13839.0
2020-06-23 13:50:00,81.84,81.88,81.75,81.86,33982.0,67.0042,67.0369,66.9305,67.0205,33982.0
2020-06-23 13:55:00,81.86,81.94,81.83,81.87,17978.0,67.0205,67.086,66.996,67.0287,17978.0
2020-06-23 14:00:00,81.88,81.88,81.78,81.81,20010.0,67.0369,67.0369,66.955,66.9796,20010.0
2020-06-23 14:05:00,81.8,81.81,81.68,81.7,23709.0,66.9714,66.9796,66.8732,66.8895,23709.0
2020-06-23 14:10:00,81.7,81.7,81.61,81.61,24021.0,66.8895,66.8895,66.8159,66.8159,24021.0
2020-06-23 14:15:00,81.62,81.63,81.51,81.56,45434.0,66.8241,66.8322,66.734,66.7749,45434.0
2020-06-23 14:20:00,81.56,81.67,81.51,81.67,27442.0,66.7749,66.865,66.734,66.865,27442.0
2020-06-23 14:25:00,81.71,81.76,81.66,81.69,24043.0,66.8977,66.9387,66.8568,66.8814,24043.0
2020-06-23 14:30:00,81.68,81.74,81.68,81.73,17963.0,66.8732,66.9223,66.8732,66.9141,17963.0
2020-06-23 14:35:00,81.72,81.72,81.64,81.64,14730.0,66.9059,66.9059,66.8404,66.8404,14730.0
2020-06-23 14:40:00,81.63,81.72,81.61,81.72,11021.0,66.8322,66.9059,66.8159,66.9059,11021.0
2020-06-23 14:45:00,81.72,81.73,81.66,81.68,33197.0,66.9059,66.9141,66.8568,66.8732,33197.0
2020-06-23 14:50:00,81.69,81.7,81.64,81.69,19255.0,66.8814,66.8895,66.8404,66.8814,19255.0
2020-06-23 14:55:00,81.69,81.76,81.65,81.73,25492.0,66.8814,66.9387,66.8486,66.9141,25492.0
2020-06-23 15:00:00,81.74,81.77,81.63,81.74,30725.0,66.9223,66.9469,66.8322,66.9223,30725.0
2020-06-23 15:05:00,81.73,81.81,81.72,81.76,33259.0,66.9141,66.9796,66.9059,66.9387,33259.0
2020-06-23 15:10:00,81.77,81.78,81.72,81.77,34439.0,66.9469,66.955,66.9059,66.9469,34439.0
2020-06-23 15:15:00,81.76,81.9,81.75,81.87,35492.0,66.9387,67.0533,66.9305,67.0287,35492.0
2020-06-23 15:20:00,81.86,81.87,81.72,81.73,22816.0,67.0205,67.0287,66.9059,66.9141,22816.0
2020-06-23 15:25:00,81.73,81.8,81.71,81.78,27641.0,66.9141,66.9714,66.8977,66.955,27641.0
2020-06-23 15:30:00,81.78,81.81,81.73,81.79,44185.0,66.955,66.9796,66.9141,66.9632,44185.0
2020-06-23 15:35:00,81.8,81.92,81.79,81.92,40054.0,66.9714,67.0697,66.9632,67.0697,40054.0
2020-06-23 15:40:00,81.91,82.0,81.89,81.99,45160.0,67.0615,67.1352,67.0451,67.127,45160.0
2020-06-23 15:45:00,81.99,82.07,81.97,82.03,59796.0,67.127,67.1925,67.1106,67.1597,59796.0
2020-06-23 15:50:00,82.04,82.04,81.75,81.87,107458.0,67.1679,67.1679,66.9305,67.0287,107458.0
2020-06-23 15:55:00,81.87,81.92,81.73,81.86,229501.0,67.0287,67.0697,66.9141,67.0205,229501.0
2020-06-24 09:30:00,81.08,81.34,80.58,80.9,145196.0,66.3819,66.5948,65.9726,66.2346,145196.0
2020-06-24 09:35:00,80.92,81.32,80.92,81.08,62747.0,66.2509,66.5784,66.2509,66.3819,62747.0
2020-06-24 09:40:00,81.06,81.24,80.92,81.2,29903.0,66.3656,66.5129,66.2509,66.4802,29903.0
2020-06-24 09:45:00,81.17,81.29,81.01,81.06,40438.0,66.4556,66.5539,66.3246,66.3656,40438.0
2020-06-24 09:50:00,81.04,81.09,80.92,80.92,32794.0,66.3492,66.3901,66.2509,66.2509,32794.0
2020-06-24 09:55:00,80.92,80.97,80.78,80.79,48039.0,66.2509,66.2919,66.1363,66.1445,48039.0
2020-06-24 10:00:00,80.78,80.88,80.69,80.69,37123.0,66.1363,66.2182,66.0626,66.0626,37123.0
2020-06-24 10:05:00,80.72,80.87,80.69,80.75,30871.0,66.0872,66.21,66.0626,66.1118,30871.0
2020-06-24 10:10:00,80.74,81.19,80.73,81.05,27700.0,66.1036,66.472,66.0954,66.3574,27700.0
2020-06-24 10:15:00,81.04,81.05,80.84,80.97,19942.0,66.3492,66.3574,66.1854,66.2919,19942.0
2020-06-24 10:20:00,80.95,81.06,80.92,81.05,16003.0,66.2755,66.3656,66.2509,66.3574,16003.0
2020-06-24 10:25:00,81.05,81.16,80.92,80.93,35412.0,66.3574,66.4474,66.2509,66.2591,35412.0
2020-06-24 10:30:00,80.91,81.08,80.84,80.86,36127.0,66.2428,66.3819,66.1854,66.2018,36127.0
2020-06-24 10:35:00,80.88,80.95,80.63,80.63,23199.0,66.2182,66.2755,66.0135,66.0135,23199.0
2020-06-24 10:40:00,80.63,80.75,80.61,80.67,18388.0,66.0135,66.1118,65.9971,66.0463,18388.0
2020-06-24 10:45:00,80.67,80.74,80.62,80.73,24388.0,66.0463,66.1036,66.0053,66.0954,24388.0
2020-06-24 10:50:00,80.75,80.91,80.68,80.74,35889.0,66.1118,66.2428,66.0545,66.1036,35889.0
2020-06-24 10:55:00,80.72,80.76,80.52,80.54,31310.0,66.0872,66.12,65.9235,65.9398,31310.0
2020-06-24 11:00:00,80.52,80.64,80.45,80.57,51888.0,65.9235,66.0217,65.8661,65.9644,51888.0
2020-06-24 11:05:00,80.59,80.7,80.5,80.53,22245.0,65.9808,66.0708,65.9071,65.9316,22245.0
2020-06-24 11:10:00,80.53,80.59,80.52,80.54,14245.0,65.9316,65.9808,65.9235,65.9398,14245.0
2020-06-24 11:15:00,80.55,80.57,80.37,80.43,45734.0,65.948,65.9644,65.8006,65.8498,45734.0
2020-06-24 11:20:00,80.42,80.43,80.2,80.25,39175.0,65.8416,65.8498,65.6615,65.7024,39175.0
2020-06-24 11:25:00,80.26,80.39,80.24,80.29,33659.0,65.7106,65.817,65.6942,65.7352,33659.0
2020-06-24 11:30:00,80.27,80.28,80.09,80.09,34953.0,65.7188,65.727,65.5714,65.5714,34953.0
2020-06-24 11:35:00,80.1,80.16,79.94,79.94,89404.0,65.5796,65.6287,65.4486,65.4486,89404.0
2020-06-24 11:40:00,79.95,80.02,79.88,79.9,38450.0,65.4568,65.5141,65.3995,65.4158,38450.0
2020-06-24 11:45:00,79.91,80.14,79.82,79.86,28798.0,65.424,65.6123,65.3504,65.3831,28798.0
2020-06-24 11:50:00,79.87,80.03,79.86,79.99,22237.0,65.3913,65.5223,65.3831,65.4895,22237.0
2020-06-24 11:55:00,80.02,80.13,79.95,80.13,23688.0,65.5141,65.6042,65.4568,65.6042,23688.0
2020-06-24 12:00:00,80.12,80.28,80.04,80.26,23954.0,65.596,65.727,65.5305,65.7106,23954.0
2020-06-24 12:05:00,80.25,80.29,80.1,80.14,34747.0,65.7024,65.7352,65.5796,65.6123,34747.0
2020-06-24 12:10:00,80.15,80.18,80.04,80.14,24791.0,65.6205,65.6451,65.5305,65.6123,24791.0
2020-06-24 12:15:00,80.13,80.27,80.11,80.24,38386.0,65.6042,65.7188,65.5878,65.6942,38386.0
2020-06-24 12:20:00,80.24,80.35,80.19,80.32,22791.0,65.6942,65.7843,65.6533,65.7597,22791.0
2020-06-24 12:25:00,80.33,80.33,80.09,80.11,22857.0,65.7679,65.7679,65.5714,65.5878,22857.0
2020-06-24 12:30:00,80.11,80.15,80.06,80.06,19043.0,65.5878,65.6205,65.5468,65.5468,19043.0
2020-06-24 12:35:00,80.05,80.1,80.0,80.06,13632.0,65.5387,65.5796,65.4977,65.5468,13632.0
2020-06-24 12:40:00,80.07,80.33,80.03,80.3,25900.0,65.555,65.7679,65.5223,65.7433,25900.0
2020-06-24 12:45:00,80.29,80.35,80.23,80.24,18540.0,65.7352,65.7843,65.686,65.6942,18540.0
2020-06-24 12:50:00,80.22,80.31,80.14,80.23,14987.0,65.6778,65.7515,65.6123,65.686,14987.0
2020-06-24 12:55:00,80.22,80.39,80.22,80.39,9970.0,65.6778,65.817,65.6778,65.817,9970.0
2020-06-24 13:00:00,80.37,80.46,80.28,80.39,19934.0,65.8006,65.8743,65.727,65.817,19934.0
2020-06-24 13:05:00,80.38,80.4,80.24,80.28,12465.0,65.8088,65.8252,65.6942,65.727,12465.0
2020-06-24 13:10:00,80.29,80.36,80.24,80.32,18021.0,65.7352,65.7925,65.6942,65.7597,18021.0
2020-06-24 13:15:00,80.34,80.46,80.31,80.32,24629.0,65.7761,65.8743,65.7515,65.7597,24629.0
2020-06-24 13:20:00,80.31,80.32,80.11,80.13,26198.0,65.7515,65.7597,65.5878,65.6042,26198.0
2020-06-24 13:25:00,80.14,80.17,80.0,80.05,23611.0,65.6123,65.6369,65.4977,65.5387,23611.0
2020-06-24 13:30:00,80.02,80.04,79.89,79.9,65514.0,65.5141,65.5305,65.4077,65.4158,65514.0
2020-06-24 13:35:00,79.89,79.95,79.84,79.88,51972.0,65.4077,65.4568,65.3667,65.3995,51972.0
2020-06-24 13:40:00,79.88,79.96,79.85,79.9,27320.0,65.3995,65.465,65.3749,65.4158,27320.0
2020-06-24 13:45:00,79.9,80.08,79.84,80.04,17915.0,65.4158,65.5632,65.3667,65.5305,17915.0
2020-06-24 13:50:00,80.05,80.08,79.94,80.04,18922.0,65.5387,65.5632,65.4486,65.5305,18922.0
2020-06-24 13:55:00,80.05,80.17,79.98,80.17,30072.0,65.5387,65.6369,65.4813,65.6369,30072.0
2020-06-24 14:00:00,80.16,80.24,80.05,80.17,31356.0,65.6287,65.6942,65.5387,65.6369,31356.0
2020-06-24 14:05:00,80.19,80.49,80.17,80.43,30270.0,65.6533,65.8989,65.6369,65.8498,30270.0
2020-06-24 14:10:00,80.42,80.43,80.31,80.42,21736.0,65.8416,65.8498,65.7515,65.8416,21736.0
2020-06-24 14:15:00,80.42,80.51,80.4,80.5,20317.0,65.8416,65.9153,65.8252,65.9071,20317.0
2020-06-24 14:20:00,80.5,80.65,80.5,80.65,30577.0,65.9071,66.0299,65.9071,66.0299,30577.0
2020-06-24 14:25:00,80.67,80.77,80.66,80.74,22185.0,66.0463,66.1281,66.0381,66.1036,22185.0
2020-06-24 14:30:00,80.68,80.81,80.6,80.75,21726.0,66.0545,66.1609,65.989,66.1118,21726.0
2020-06-24 14:35:00,80.72,80.72,80.57,80.63,30771.0,66.0872,66.0872,65.9644,66.0135,30771.0
2020-06-24 14:40:00,80.65,80.75,80.49,80.49,22049.0,66.0299,66.1118,65.8989,65.8989,22049.0
2020-06-24 14:45:00,80.49,80.65,80.49,80.56,16362.0,65.8989,66.0299,65.8989,65.9562,16362.0
2020-06-24 14:50:00,80.58,80.6,80.45,80.5,25586.0,65.9726,65.989,65.8661,65.9071,25586.0
2020-06-24 14:55:00,80.54,80.65,80.43,80.45,21717.0,65.9398,66.0299,65.8498,65.8661,21717.0
2020-06-24 15:00:00,80.46,80.64,80.45,80.61,23381.0,65.8743,66.0217,65.8661,65.9971,23381.0
2020-06-24 15:05:00,80.59,80.63,80.52,80.59,14426.0,65.9808,66.0135,65.9235,65.9808,14426.0
2020-06-24 15:10:00,80.61,80.78,80.5,80.75,20178.0,65.9971,66.1363,65.9071,66.1118,20178.0
2020-06-24 15:15:00,80.75,80.97,80.64,80.94,34152.0,66.1118,66.2919,66.0217,66.2673,34152.0
2020-06-24 15:20:00,80.95,81.0,80.85,80.89,25343.0,66.2755,66.3164,66.1936,66.2264,25343.0
2020-06-24 15:25:00,80.89,80.95,80.72,80.72,24834.0,66.2264,66.2755,66.0872,66.0872,24834.0
2020-06-24 15:30:00,80.73,80.84,80.69,80.84,29375.0,66.0954,66.1854,66.0626,66.1854,29375.0
2020-06-24 15:35:00,80.81,80.87,80.54,80.65,38822.0,66.1609,66.21,65.9398,66.0299,38822.0
2020-06-24 15:40:00,80.65,80.85,80.63,80.83,33991.0,66.0299,66.1936,66.0135,66.1773,33991.0
2020-06-24 15:45:00,80.8,80.85,80.7,80.72,53597.0,66.1527,66.1936,66.0708,66.0872,53597.0
2020-06-24 15:50:00,80.72,80.73,80.42,80.44,100303.0,66.0872,66.0954,65.8416,65.858,100303.0
2020-06-24 15:55:00,80.45,80.57,80.38,80.46,169133.0,65.8661,65.9644,65.8088,65.8743,169133.0
2020-06-25 09:30:00,80.11,80.23,79.68,79.82,87249.0,65.5878,65.686,65.2357,65.3504,87249.0
2020-06-25 09:35:00,79.85,79.98,79.67,79.91,17528.0,65.3749,65.4813,65.2275,65.424,17528.0
2020-06-25 09:40:00,79.87,79.93,79.55,79.64,38019.0,65.3913,65.4404,65.1293,65.203,38019.0
2020-06-25 09:45:00,79.63,79.68,79.37,79.45,67264.0,65.1948,65.2357,64.9819,65.0474,67264.0
2020-06-25 09:50:00,79.43,79.72,79.39,79.7,54296.0,65.0311,65.2685,64.9983,65.2521,54296.0
2020-06-25 09:55:00,79.7,79.77,79.56,79.59,33379.0,65.2521,65.3094,65.1375,65.162,33379.0
2020-06-25 10:00:00,79.58,80.08,79.57,79.88,60639.0,65.1539,65.5632,65.1457,65.3995,60639.0
2020-06-25 10:05:00,79.86,79.86,79.61,79.84,32192.0,65.3831,65.3831,65.1784,65.3667,32192.0
2020-06-25 10:10:00,79.83,80.08,79.78,79.86,58223.0,65.3585,65.5632,65.3176,65.3831,58223.0
2020-06-25 10:15:00,79.85,79.89,79.62,79.68,23909.0,65.3749,65.4077,65.1866,65.2357,23909.0
2020-06-25 10:20:00,79.68,79.88,79.68,79.68,18238.0,65.2357,65.3995,65.2357,65.2357,18238.0
2020-06-25 10:25:00,79.65,79.8,79.61,79.65,19217.0,65.2112,65.334,65.1784,65.2112,19217.0
2020-06-25 10:30:00,79.62,79.7,79.51,79.54,54339.0,65.1866,65.2521,65.0965,65.1211,54339.0
2020-06-25 10:35:00,79.51,79.56,79.42,79.51,27836.0,65.0965,65.1375,65.0229,65.0965,27836.0
2020-06-25 10:40:00,79.48,79.55,79.46,79.52,18750.0,65.072,65.1293,65.0556,65.1047,18750.0
2020-06-25 10:45:00,79.51,79.68,79.51,79.65,15329.0,65.0965,65.2357,65.0965,65.2112,15329.0
2020-06-25 10:50:00,79.6,79.66,79.48,79.51,16062.0,65.1702,65.2194,65.072,65.0965,16062.0
2020-06-25 10:55:00,79.51,79.59,79.45,79.53,27560.0,65.0965,65.162,65.0474,65.1129,27560.0
2020-06-25 11:00:00,79.5,79.5,79.32,79.46,35128.0,65.0884,65.0884,64.941,65.0556,35128.0
2020-06-25 11:05:00,79.45,79.45,79.27,79.36,23906.0,65.0474,65.0474,64.9001,64.9737,23906.0
2020-06-25 11:10:00,79.37,79.39,79.26,79.37,23008.0,64.9819,64.9983,64.8919,64.9819,23008.0
2020-06-25 11:15:00,79.33,79.53,79.27,79.47,23508.0,64.9492,65.1129,64.9001,65.0638,23508.0
2020-06-25 11:20:00,79.49,79.51,79.32,79.37,16818.0,65.0802,65.0965,64.941,64.9819,16818.0
2020-06-25 11:25:00,79.36,79.37,79.2,79.22,24557.0,64.9737,64.9819,64.8427,64.8591,24557.0
2020-06-25 11:30:00,79.21,79.24,78.9,78.92,66067.0,64.8509,64.8755,64.5971,64.6135,66067.0
2020-06-25 11:35:00,78.91,78.98,78.86,78.96,21814.0,64.6053,64.6626,64.5644,64.6463,21814.0
2020-06-25 11:40:00,78.93,78.97,78.78,78.95,19843.0,64.6217,64.6544,64.4989,64.6381,19843.0
2020-06-25 11:45:00,78.94,78.99,78.88,78.91,14909.0,64.6299,64.6708,64.5808,64.6053,14909.0
2020-06-25 11:50:00,78.92,78.97,78.85,78.87,18899.0,64.6135,64.6544,64.5562,64.5726,18899.0
2020-06-25 11:55:00,78.88,79.06,78.82,79.03,17991.0,64.5808,64.7281,64.5316,64.7036,17991.0
2020-06-25 12:00:00,79.06,79.14,79.04,79.07,24543.0,64.7281,64.7936,64.7117,64.7363,24543.0
2020-06-25 12:05:00,79.08,79.13,78.93,78.94,28654.0,64.7445,64.7854,64.6217,64.6299,28654.0
2020-06-25 12:10:00,78.94,79.09,78.93,79.05,18570.0,64.6299,64.7527,64.6217,64.7199,18570.0
2020-06-25 12:15:00,79.05,79.24,79.05,79.14,36816.0,64.7199,64.8755,64.7199,64.7936,36816.0
2020-06-25 12:20:00,79.15,79.2,79.1,79.14,14702.0,64.8018,64.8427,64.7609,64.7936,14702.0
2020-06-25 12:25:00,79.12,79.15,79.06,79.08,19299.0,64.7772,64.8018,64.7281,64.7445,19299.0
2020-06-25 12:30:00,79.1,79.23,79.1,79.14,21440.0,64.7609,64.8673,64.7609,64.7936,21440.0
2020-06-25 12:35:00,79.14,79.29,79.1,79.2,18493.0,64.7936,64.9164,64.7609,64.8427,18493.0
2020-06-25 12:40:00,79.2,79.4,79.2,79.31,31494.0,64.8427,65.0065,64.8427,64.9328,31494.0
2020-06-25 12:45:00,79.34,79.53,79.34,79.34,20942.0,64.9574,65.1129,64.9574,64.9574,20942.0
2020-06-25 12:50:00,79.34,79.38,79.3,79.36,12146.0,64.9574,64.9901,64.9246,64.9737,12146.0
2020-06-25 12:55:00,79.33,79.37,79.24,79.24,16907.0,64.9492,64.9819,64.8755,64.8755,16907.0
2020-06-25 13:00:00,79.22,79.24,79.16,79.23,15184.0,64.8591,64.8755,64.81,64.8673,15184.0
2020-06-25 13:05:00,79.22,79.25,79.18,79.18,14804.0,64.8591,64.8837,64.8264,64.8264,14804.0
2020-06-25 13:10:00,79.18,79.27,79.17,79.27,9806.0,64.8264,64.9001,64.8182,64.9001,9806.0
2020-06-25 13:15:00,79.28,79.3,79.15,79.16,15820.0,64.9082,64.9246,64.8018,64.81,15820.0
2020-06-25 13:20:00,79.15,79.19,79.03,79.06,20308.0,64.8018,64.8346,64.7036,64.7281,20308.0
2020-06-25 13:25:00,79.06,79.13,79.06,79.06,17632.0,64.7281,64.7854,64.7281,64.7281,17632.0
2020-06-25 13:30:00,79.05,79.06,78.9,78.96,28149.0,64.7199,64.7281,64.5971,64.6463,28149.0
2020-06-25 13:35:00,78.96,79.06,78.91,79.01,19650.0,64.6463,64.7281,64.6053,64.6872,19650.0
2020-06-25 13:40:00,79.01,79.11,79.0,79.05,13054.0,64.6872,64.7691,64.679,64.7199,13054.0
2020-06-25 13:45:00,79.05,79.08,78.97,79.08,69224.0,64.7199,64.7445,64.6544,64.7445,69224.0
2020-06-25 13:50:00,79.08,79.18,79.05,79.18,40785.0,64.7445,64.8264,64.7199,64.8264,40785.0
2020-06-25 13:55:00,79.17,79.37,79.14,79.37,23940.0,64.8182,64.9819,64.7936,64.9819,23940.0
2020-06-25 14:00:00,79.37,79.4,79.3,79.31,54294.0,64.9819,65.0065,64.9246,64.9328,54294.0
2020-06-25 14:05:00,79.32,79.44,79.3,79.3,23042.0,64.941,65.0392,64.9246,64.9246,23042.0
2020-06-25 14:10:00,79.29,79.31,79.19,79.22,32120.0,64.9164,64.9328,64.8346,64.8591,32120.0
2020-06-25 14:15:00,79.22,79.37,79.21,79.36,30552.0,64.8591,64.9819,64.8509,64.9737,30552.0
2020-06-25 14:20:00,79.36,79.41,79.2,79.25,18324.0,64.9737,65.0147,64.8427,64.8837,18324.0
2020-06-25 14:25:00,79.28,79.34,79.22,79.32,14363.0,64.9082,64.9574,64.8591,64.941,14363.0
2020-06-25 14:30:00,79.31,79.31,79.18,79.21,19535.0,64.9328,64.9328,64.8264,64.8509,19535.0
2020-06-25 14:35:00,79.19,79.26,79.15,79.23,16832.0,64.8346,64.8919,64.8018,64.8673,16832.0
2020-06-25 14:40:00,79.23,79.27,79.18,79.19,16955.0,64.8673,64.9001,64.8264,64.8346,16955.0
2020-06-25 14:45:00,79.19,79.23,79.15,79.18,19758.0,64.8346,64.8673,64.8018,64.8264,19758.0
2020-06-25 14:50:00,79.18,79.35,79.15,79.3,26997.0,64.8264,64.9656,64.8018,64.9246,26997.0
2020-06-25 14:55:00,79.3,79.33,79.18,79.19,90668.0,64.9246,64.9492,64.8264,64.8346,90668.0
2020-06-25 15:00:00,79.16,79.34,79.11,79.34,20825.0,64.81,64.9574,64.7691,64.9574,20825.0
2020-06-25 15:05:00,79.35,79.58,79.35,79.46,65886.0,64.9656,65.1539,64.9656,65.0556,65886.0
2020-06-25 15:10:00,79.46,79.53,79.36,79.52,30407.0,65.0556,65.1129,64.9737,65.1047,30407.0
2020-06-25 15:15:00,79.5,79.66,79.47,79.58,31941.0,65.0884,65.2194,65.0638,65.1539,31941.0
2020-06-25 15:20:00,79.57,79.64,79.52,79.54,29825.0,65.1457,65.203,65.1047,65.1211,29825.0
2020-06-25 15:25:00,79.54,79.59,79.48,79.51,66762.0,65.1211,65.162,65.072,65.0965,66762.0
2020-06-25 15:30:00,79.51,79.71,79.5,79.61,122194.0,65.0965,65.2603,65.0884,65.1784,122194.0
2020-06-25 15:35:00,79.6,79.61,79.41,79.45,43029.0,65.1702,65.1784,65.0147,65.0474,43029.0
2020-06-25 15:40:00,79.46,79.56,79.4,79.45,41280.0,65.0556,65.1375,65.0065,65.0474,41280.0
2020-06-25 15:45:00,79.45,79.5,79.21,79.26,83170.0,65.0474,65.0884,64.8509,64.8919,83170.0
2020-06-25 15:50:00,79.27,79.42,79.2,79.41,116758.0,64.9001,65.0229,64.8427,65.0147,116758.0
2020-06-25 15:55:00,79.4,79.64,79.17,79.45,296426.0,65.0065,65.203,64.8182,65.0474,296426.0
2020-06-26 09:30:00,79.35,79.45,79.03,79.45,81668.0,64.9656,65.0474,64.7036,65.0474,81668.0
2020-06-26 09:35:00,79.45,79.75,79.35,79.75,25435.0,65.0474,65.293,64.9656,65.293,25435.0
2020-06-26 09:40:00,79.71,79.92,79.59,79.75,37571.0,65.2603,65.4322,65.162,65.293,37571.0
2020-06-26 09:45:00,79.74,79.84,79.63,79.75,26721.0,65.2849,65.3667,65.1948,65.293,26721.0
2020-06-26 09:50:00,79.74,79.9,79.6,79.61,22654.0,65.2849,65.4158,65.1702,65.1784,22654.0
2020-06-26 09:55:00,79.59,79.7,79.51,79.56,18001.0,65.162,65.2521,65.0965,65.1375,18001.0
2020-06-26 10:00:00,79.55,79.91,79.54,79.74,78545.0,65.1293,65.424,65.1211,65.2849,78545.0
2020-06-26 10:05:00,79.73,79.74,79.6,79.61,17863.0,65.2767,65.2849,65.1702,65.1784,17863.0
2020-06-26 10:10:00,79.63,79.73,79.56,79.73,22195.0,65.1948,65.2767,65.1375,65.2767,22195.0
2020-06-26 10:15:00,79.73,79.81,79.52,79.59,26973.0,65.2767,65.3422,65.1047,65.162,26973.0
2020-06-26 10:20:00,79.59,79.59,79.33,79.46,30021.0,65.162,65.162,64.9492,65.0556,30021.0
2020-06-26 10:25:00,79.47,79.57,79.26,79.39,25172.0,65.0638,65.1457,64.8919,64.9983,25172.0
2020-06-26 10:30:00,79.37,79.42,78.92,78.97,69249.0,64.9819,65.0229,64.6135,64.6544,69249.0
2020-06-26 10:35:00,78.98,79.07,78.8,78.82,32250.0,64.6626,64.7363,64.5153,64.5316,32250.0
2020-06-26 10:40:00,78.82,78.83,78.58,78.67,31072.0,64.5316,64.5398,64.3351,64.4088,31072.0
2020-06-26 10:45:00,78.67,78.68,78.29,78.33,52817.0,64.4088,64.417,64.0977,64.1305,52817.0
2020-06-26 10:50:00,78.34,78.59,78.25,78.32,30099.0,64.1386,64.3433,64.065,64.1223,30099.0
2020-06-26 10:55:00,78.31,78.54,78.22,78.34,28841.0,64.1141,64.3024,64.0404,64.1386,28841.0
2020-06-26 11:00:00,78.4,78.54,78.35,78.4,27188.0,64.1878,64.3024,64.1468,64.1878,27188.0
2020-06-26 11:05:00,78.39,78.41,78.21,78.22,63729.0,64.1796,64.196,64.0322,64.0404,63729.0
2020-06-26 11:10:00,78.22,78.22,78.01,78.05,59318.0,64.0404,64.0404,63.8685,63.9012,59318.0
2020-06-26 11:15:00,78.01,78.02,77.79,77.82,60863.0,63.8685,63.8767,63.6883,63.7129,60863.0
2020-06-26 11:20:00,77.83,77.88,77.63,77.81,28718.0,63.7211,63.762,63.5574,63.7047,28718.0
2020-06-26 11:25:00,77.78,77.85,77.68,77.71,21711.0,63.6802,63.7375,63.5983,63.6228,21711.0
2020-06-26 11:30:00,77.77,77.85,77.58,77.69,21739.0,63.672,63.7375,63.5164,63.6065,21739.0
2020-06-26 11:35:00,77.7,77.89,77.7,77.87,20459.0,63.6147,63.7702,63.6147,63.7538,20459.0
2020-06-26 11:40:00,77.86,77.86,77.64,77.65,17823.0,63.7457,63.7457,63.5655,63.5737,17823.0
2020-06-26 11:45:00,77.66,77.73,77.58,77.66,54368.0,63.5819,63.6392,63.5164,63.5819,54368.0
2020-06-26 11:50:00,77.66,77.81,77.66,77.71,39177.0,63.5819,63.7047,63.5819,63.6228,39177.0
2020-06-26 11:55:00,77.7,77.85,77.64,77.83,30466.0,63.6147,63.7375,63.5655,63.7211,30466.0
2020-06-26 12:00:00,77.84,77.89,77.77,77.89,32386.0,63.7293,63.7702,63.672,63.7702,32386.0
2020-06-26 12:05:00,77.88,77.97,77.83,77.87,43979.0,63.762,63.8357,63.7211,63.7538,43979.0
2020-06-26 12:10:00,77.87,78.05,77.86,78.03,24697.0,63.7538,63.9012,63.7457,63.8848,24697.0
2020-06-26 12:15:00,78.03,78.04,77.82,77.83,24481.0,63.8848,63.893,63.7129,63.7211,24481.0
2020-06-26 12:20:00,77.83,78.02,77.73,78.0,25346.0,63.7211,63.8767,63.6392,63.8603,25346.0
2020-06-26 12:25:00,77.98,78.13,77.93,78.13,22965.0,63.8439,63.9667,63.803,63.9667,22965.0
2020-06-26 12:30:00,78.12,78.13,77.98,78.09,19377.0,63.9585,63.9667,63.8439,63.934,19377.0
2020-06-26 12:35:00,78.1,78.14,78.0,78.1,23126.0,63.9422,63.9749,63.8603,63.9422,23126.0
2020-06-26 12:40:00,78.11,78.11,77.93,77.94,11872.0,63.9503,63.9503,63.803,63.8112,11872.0
2020-06-26 12:45:00,77.93,78.14,77.9,78.01,25376.0,63.803,63.9749,63.7784,63.8685,25376.0
2020-06-26 12:50:00,78.02,78.06,77.92,78.04,11789.0,63.8767,63.9094,63.7948,63.893,11789.0
2020-06-26 12:55:00,78.03,78.2,78.0,78.15,23908.0,63.8848,64.024,63.8603,63.9831,23908.0
2020-06-26 13:00:00,78.14,78.22,78.09,78.18,21199.0,63.9749,64.0404,63.934,64.0076,21199.0
2020-06-26 13:05:00,78.17,78.24,78.13,78.22,21754.0,63.9995,64.0568,63.9667,64.0404,21754.0
2020-06-26 13:10:00,78.22,78.24,78.07,78.11,23069.0,64.0404,64.0568,63.9176,63.9503,23069.0
2020-06-26 13:15:00,78.12,78.23,78.08,78.21,44558.0,63.9585,64.0486,63.9258,64.0322,44558.0
2020-06-26 13:20:00,78.23,78.49,78.21,78.42,28894.0,64.0486,64.2615,64.0322,64.2041,28894.0
2020-06-26 13:25:00,78.41,78.51,78.38,78.46,23678.0,64.196,64.2778,64.1714,64.2369,23678.0
2020-06-26 13:30:00,78.48,78.66,78.43,78.66,25071.0,64.2533,64.4006,64.2123,64.4006,25071.0
2020-06-26 13:35:00,78.66,78.83,78.57,78.83,30107.0,64.4006,64.5398,64.327,64.5398,30107.0
2020-06-26 13:40:00,78.83,78.86,78.62,78.73,21840.0,64.5398,64.5644,64.3679,64.4579,21840.0
2020-06-26 13:45:00,78.73,78.77,78.58,78.72,23576.0,64.4579,64.4907,64.3351,64.4498,23576.0
2020-06-26 13:50:00,78.74,78.85,78.71,78.84,31580.0,64.4661,64.5562,64.4416,64.548,31580.0
2020-06-26 13:55:00,78.84,78.88,78.65,78.68,20219.0,64.548,64.5808,64.3924,64.417,20219.0
2020-06-26 14:00:00,78.66,78.69,78.57,78.65,25985.0,64.4006,64.4252,64.327,64.3924,25985.0
2020-06-26 14:05:00,78.67,78.67,78.57,78.62,27474.0,64.4088,64.4088,64.327,64.3679,27474.0
2020-06-26 14:10:00,78.63,78.75,78.58,78.74,93369.0,64.3761,64.4743,64.3351,64.4661,93369.0
2020-06-26 14:15:00,78.74,78.76,78.52,78.54,37986.0,64.4661,64.4825,64.286,64.3024,37986.0
2020-06-26 14:20:00,78.54,78.61,78.51,78.53,40508.0,64.3024,64.3597,64.2778,64.2942,40508.0
2020-06-26 14:25:00,78.52,78.53,78.34,78.38,29292.0,64.286,64.2942,64.1386,64.1714,29292.0
2020-06-26 14:30:00,78.37,78.47,78.28,78.32,29324.0,64.1632,64.2451,64.0895,64.1223,29324.0
2020-06-26 14:35:00,78.33,78.35,78.19,78.25,28955.0,64.1305,64.1468,64.0158,64.065,28955.0
2020-06-26 14:40:00,78.24,78.34,78.21,78.21,17737.0,64.0568,64.1386,64.0322,64.0322,17737.0
2020-06-26 14:45:00,78.2,78.26,78.06,78.22,31119.0,64.024,64.0731,63.9094,64.0404,31119.0
2020-06-26 14:50:00,78.23,78.36,78.23,78.29,29423.0,64.0486,64.155,64.0486,64.0977,29423.0
2020-06-26 14:55:00,78.27,78.37,78.2,78.34,20726.0,64.0813,64.1632,64.024,64.1386,20726.0
2020-06-26 15:00:00,78.33,78.47,78.29,78.36,28668.0,64.1305,64.2451,64.0977,64.155,28668.0
2020-06-26 15:05:00,78.36,78.38,78.15,78.21,33010.0,64.155,64.1714,63.9831,64.0322,33010.0
2020-06-26 15:10:00,78.22,78.45,78.13,78.4,32091.0,64.0404,64.2287,63.9667,64.1878,32091.0
2020-06-26 15:15:00,78.4,78.42,78.27,78.3,31430.0,64.1878,64.2041,64.0813,64.1059,31430.0
2020-06-26 15:20:00,78.3,78.36,78.2,78.21,37050.0,64.1059,64.155,64.024,64.0322,37050.0
2020-06-26 15:25:00,78.2,78.36,78.11,78.34,36669.0,64.024,64.155,63.9503,64.1386,36669.0
2020-06-26 15:30:00,78.32,78.38,78.2,78.28,44704.0,64.1223,64.1714,64.024,64.0895,44704.0
2020-06-26 15:35:00,78.28,78.37,78.14,78.35,69999.0,64.0895,64.1632,63.9749,64.1468,69999.0
2020-06-26 15:40:00,78.36,78.7,78.25,78.7,58951.0,64.155,64.4334,64.065,64.4334,58951.0
2020-06-26 15:45:00,78.69,78.78,78.55,78.61,75068.0,64.4252,64.4989,64.3106,64.3597,75068.0
2020-06-26 15:50:00,78.62,78.91,78.54,78.9,150679.0,64.3679,64.6053,64.3024,64.5971,150679.0
2020-06-26 15:55:00,78.91,79.04,78.75,78.92,317879.0,64.6053,64.7117,64.4743,64.6135,317879.0
2020-06-29 09:30:00,79.57,79.58,78.76,78.85,102347.0,65.1457,65.1539,64.4825,64.5562,102347.0
2020-06-29 09:35:00,78.81,78.85,78.59,78.65,35019.0,64.5234,64.5562,64.3433,64.3924,35019.0
2020-06-29 09:40:00,78.62,78.79,78.52,78.64,20866.0,64.3679,64.5071,64.286,64.3843,20866.0
2020-06-29 09:45:00,78.63,78.96,78.56,78.82,22385.0,64.3761,64.6463,64.3188,64.5316,22385.0
2020-06-29 09:50:00,78.81,79.08,78.72,79.03,20705.0,64.5234,64.7445,64.4498,64.7036,20705.0
2020-06-29 09:55:00,79.06,79.12,78.8,78.86,25187.0,64.7281,64.7772,64.5153,64.5644,25187.0
2020-06-29 10:00:00,78.87,79.27,78.87,79.22,28095.0,64.5726,64.9001,64.5726,64.8591,28095.0
2020-06-29 10:05:00,79.19,79.23,79.01,79.06,19787.0,64.8346,64.8673,64.6872,64.7281,19787.0
2020-06-29 10:10:00,79.04,79.26,78.93,79.04,46664.0,64.7117,64.8919,64.6217,64.7117,46664.0
2020-06-29 10:15:00,79.03,79.17,78.98,79.08,13775.0,64.7036,64.8182,64.6626,64.7445,13775.0
2020-06-29 10:20:00,79.08,79.14,78.97,79.12,17599.0,64.7445,64.7936,64.6544,64.7772,17599.0
2020-06-29 10:25:00,79.1,79.19,78.99,79.0,40517.0,64.7609,64.8346,64.6708,64.679,40517.0
2020-06-29 10:30:00,79.0,79.14,78.92,79.1,23667.0,64.679,64.7936,64.6135,64.7609,23667.0
2020-06-29 10:35:00,79.12,79.25,79.04,79.16,17949.0,64.7772,64.8837,64.7117,64.81,17949.0
2020-06-29 10:40:00,79.18,79.26,78.93,78.96,20920.0,64.8264,64.8919,64.6217,64.6463,20920.0
2020-06-29 10:45:00,78.98,79.17,78.94,79.17,20749.0,64.6626,64.8182,64.6299,64.8182,20749.0
2020-06-29 10:50:00,79.19,79.39,79.13,79.15,61161.0,64.8346,64.9983,64.7854,64.8018,61161.0
2020-06-29 10:55:00,79.15,79.24,79.05,79.12,56256.0,64.8018,64.8755,64.7199,64.7772,56256.0
2020-06-29 11:00:00,79.13,79.45,79.11,79.43,54076.0,64.7854,65.0474,64.7691,65.0311,54076.0
2020-06-29 11:05:00,79.41,79.54,79.35,79.46,29925.0,65.0147,65.1211,64.9656,65.0556,29925.0
2020-06-29 11:10:00,79.45,79.46,79.32,79.34,18079.0,65.0474,65.0556,64.941,64.9574,18079.0
2020-06-29 11:15:00,79.31,79.59,79.29,79.32,57578.0,64.9328,65.162,64.9164,64.941,57578.0
2020-06-29 11:20:00,79.31,79.41,79.25,79.4,29428.0,64.9328,65.0147,64.8837,65.0065,29428.0
2020-06-29 11:25:00,79.4,79.45,79.31,79.36,28521.0,65.0065,65.0474,64.9328,64.9737,28521.0
2020-06-29 11:30:00,79.34,79.44,79.26,79.37,26166.0,64.9574,65.0392,64.8919,64.9819,26166.0
2020-06-29 11:35:00,79.38,79.47,79.32,79.32,32885.0,64.9901,65.0638,64.941,64.941,32885.0
2020-06-29 11:40:00,79.33,79.44,79.26,79.39,25773.0,64.9492,65.0392,64.8919,64.9983,25773.0
2020-06-29 11:45:00,79.39,79.39,79.25,79.34,15763.0,64.9983,64.9983,64.8837,64.9574,15763.0
2020-06-29 11:50:00,79.35,79.43,79.31,79.41,15584.0,64.9656,65.0311,64.9328,65.0147,15584.0
2020-06-29 11:55:00,79.41,79.45,79.21,79.23,14131.0,65.0147,65.0474,64.8509,64.8673,14131.0
2020-06-29 12:00:00,79.25,79.42,79.25,79.32,14769.0,64.8837,65.0229,64.8837,64.941,14769.0
2020-06-29 12:05:00,79.33,79.4,79.25,79.28,15670.0,64.9492,65.0065,64.8837,64.9082,15670.0
2020-06-29 12:10:00,79.28,79.41,79.28,79.39,11534.0,64.9082,65.0147,64.9082,64.9983,11534.0
2020-06-29 12:15:00,79.39,79.48,79.34,79.44,17676.0,64.9983,65.072,64.9574,65.0392,17676.0
2020-06-29 12:20:00,79.44,79.45,79.33,79.35,13554.0,65.0392,65.0474,64.9492,64.9656,13554.0
2020-06-29 12:25:00,79.34,79.41,79.33,79.34,10118.0,64.9574,65.0147,64.9492,64.9574,10118.0
2020-06-29 12:30:00,79.34,79.44,79.32,79.33,11748.0,64.9574,65.0392,64.941,64.9492,11748.0
2020-06-29 12:35:00,79.33,79.38,79.3,79.34,9525.0,64.9492,64.9901,64.9246,64.9574,9525.0
2020-06-29 12:40:00,79.33,79.41,79.3,79.4,6515.0,64.9492,65.0147,64.9246,65.0065,6515.0
2020-06-29 12:45:00,79.4,79.48,79.38,79.48,10927.0,65.0065,65.072,64.9901,65.072,10927.0
2020-06-29 12:50:00,79.48,79.52,79.44,79.52,48441.0,65.072,65.1047,65.0392,65.1047,48441.0
2020-06-29 12:55:00,79.51,79.53,79.37,79.4,9767.0,65.0965,65.1129,64.9819,65.0065,9767.0
2020-06-29 13:00:00,79.42,79.64,79.41,79.58,23948.0,65.0229,65.203,65.0147,65.1539,23948.0
2020-06-29 13:05:00,79.61,79.7,79.59,79.66,28612.0,65.1784,65.2521,65.162,65.2194,28612.0
2020-06-29 13:10:00,79.69,79.71,79.6,79.68,13913.0,65.2439,65.2603,65.1702,65.2357,13913.0
2020-06-29 13:15:00,79.7,79.79,79.69,79.76,11275.0,65.2521,65.3258,65.2439,65.3012,11275.0
2020-06-29 13:20:00,79.76,79.8,79.73,79.75,27259.0,65.3012,65.334,65.2767,65.293,27259.0
2020-06-29 13:25:00,79.75,79.78,79.7,79.75,13620.0,65.293,65.3176,65.2521,65.293,13620.0
2020-06-29 13:30:00,79.74,79.76,79.61,79.65,16974.0,65.2849,65.3012,65.1784,65.2112,16974.0
2020-06-29 13:35:00,79.67,79.79,79.66,79.76,13086.0,65.2275,65.3258,65.2194,65.3012,13086.0
2020-06-29 13:40:00,79.76,79.89,79.76,79.85,21559.0,65.3012,65.4077,65.3012,65.3749,21559.0
2020-06-29 13:45:00,79.86,79.89,79.71,79.73,27217.0,65.3831,65.4077,65.2603,65.2767,27217.0
2020-06-29 13:50:00,79.72,79.78,79.67,79.76,12874.0,65.2685,65.3176,65.2275,65.3012,12874.0
2020-06-29 13:55:00,79.74,79.78,79.69,79.77,16093.0,65.2849,65.3176,65.2439,65.3094,16093.0
2020-06-29 14:00:00,79.78,79.83,79.7,79.81,18559.0,65.3176,65.3585,65.2521,65.3422,18559.0
2020-06-29 14:05:00,79.81,79.83,79.74,79.79,10504.0,65.3422,65.3585,65.2849,65.3258,10504.0
2020-06-29 14:10:00,79.78,79.84,79.73,79.83,13108.0,65.3176,65.3667,65.2767,65.3585,13108.0
2020-06-29 14:15:00,79.84,79.97,79.81,79.97,23411.0,65.3667,65.4732,65.3422,65.4732,23411.0
2020-06-29 14:20:00,79.94,79.96,79.87,79.9,11136.0,65.4486,65.465,65.3913,65.4158,11136.0
2020-06-29 14:25:00,79.89,79.93,79.78,79.87,22434.0,65.4077,65.4404,65.3176,65.3913,22434.0
2020-06-29 14:30:00,79.88,79.9,79.76,79.76,7546.0,65.3995,65.4158,65.3012,65.3012,7546.0
2020-06-29 14:35:00,79.8,79.82,79.71,79.76,14166.0,65.334,65.3504,65.2603,65.3012,14166.0
2020-06-29 14:40:00,79.74,79.93,79.72,79.9,11614.0,65.2849,65.4404,65.2685,65.4158,11614.0
2020-06-29 14:45:00,79.91,79.95,79.84,79.92,18905.0,65.424,65.4568,65.3667,65.4322,18905.0
2020-06-29 14:50:00,79.94,80.0,79.92,80.0,28246.0,65.4486,65.4977,65.4322,65.4977,28246.0
2020-06-29 14:55:00,80.0,80.16,80.0,80.11,17009.0,65.4977,65.6287,65.4977,65.5878,17009.0
2020-06-29 15:00:00,80.12,80.15,79.91,79.93,30311.0,65.596,65.6205,65.424,65.4404,30311.0
2020-06-29 15:05:00,79.94,79.97,79.8,79.86,20880.0,65.4486,65.4732,65.334,65.3831,20880.0
2020-06-29 15:10:00,79.84,79.93,79.81,79.93,19916.0,65.3667,65.4404,65.3422,65.4404,19916.0
2020-06-29 15:15:00,79.93,80.0,79.82,79.97,24927.0,65.4404,65.4977,65.3504,65.4732,24927.0
2020-06-29 15:20:00,79.98,80.02,79.93,79.98,26095.0,65.4813,65.5141,65.4404,65.4813,26095.0
2020-06-29 15:25:00,80.0,80.08,79.99,80.06,20339.0,65.4977,65.5632,65.4895,65.5468,20339.0
2020-06-29 15:30:00,80.08,80.14,80.04,80.11,23478.0,65.5632,65.6123,65.5305,65.5878,23478.0
2020-06-29 15:35:00,80.1,80.14,79.89,79.89,24506.0,65.5796,65.6123,65.4077,65.4077,24506.0
2020-06-29 15:40:00,79.91,79.94,79.82,79.84,30333.0,65.424,65.4486,65.3504,65.3667,30333.0
2020-06-29 15:45:00,79.84,79.89,79.69,79.76,45134.0,65.3667,65.4077,65.2439,65.3012,45134.0
2020-06-29 15:50:00,79.75,79.95,79.64,79.93,113569.0,65.293,65.4568,65.203,65.4404,113569.0
2020-06-29 15:55:00,79.93,80.24,79.91,80.24,149897.0,65.4404,65.6942,65.424,65.6942,149897.0
2020-06-30 09:30:00,80.09,80.39,80.01,80.22,72351.0,65.5714,65.817,65.5059,65.6778,72351.0
2020-06-30 09:35:00,80.23,80.48,80.17,80.33,28889.0,65.686,65.8907,65.6369,65.7679,28889.0
2020-06-30 09:40:00,80.33,80.35,79.79,79.97,36622.0,65.7679,65.7843,65.3258,65.4732,36622.0
2020-06-30 09:45:00,80.0,80.05,79.82,79.9,21565.0,65.4977,65.5387,65.3504,65.4158,21565.0
2020-06-30 09:50:00,79.89,79.91,79.69,79.88,18114.0,65.4077,65.424,65.2439,65.3995,18114.0
2020-06-30 09:55:00,79.87,79.93,79.63,79.76,21202.0,65.3913,65.4404,65.1948,65.3012,21202.0
2020-06-30 10:00:00,79.76,79.96,79.74,79.89,20127.0,65.3012,65.465,65.2849,65.4077,20127.0
2020-06-30 10:05:00,79.91,80.12,79.91,79.98,22903.0,65.424,65.596,65.424,65.4813,22903.0
2020-06-30 10:10:00,79.96,80.13,79.93,80.07,26709.0,65.465,65.6042,65.4404,65.555,26709.0
2020-06-30 10:15:00,80.07,80.07,79.85,79.9,16844.0,65.555,65.555,65.3749,65.4158,16844.0
2020-06-30 10:20:00,79.9,80.09,79.89,80.05,18503.0,65.4158,65.5714,65.4077,65.5387,18503.0
2020-06-30 10:25:00,80.07,80.13,79.99,80.05,62056.0,65.555,65.6042,65.4895,65.5387,62056.0
2020-06-30 10:30:00,80.04,80.12,80.02,80.03,72284.0,65.5305,65.596,65.5141,65.5223,72284.0
2020-06-30 10:35:00,80.03,80.08,79.87,79.95,25752.0,65.5223,65.5632,65.3913,65.4568,25752.0
2020-06-30 10:40:00,79.95,80.07,79.9,80.02,35648.0,65.4568,65.555,65.4158,65.5141,35648.0
2020-06-30 10:45:00,80.01,80.23,80.01,80.04,143881.0,65.5059,65.686,65.5059,65.5305,143881.0
2020-06-30 10:50:00,80.06,80.36,80.02,80.31,149823.0,65.5468,65.7925,65.5141,65.7515,149823.0
2020-06-30 10:55:00,80.31,80.38,80.13,80.25,79930.0,65.7515,65.8088,65.6042,65.7024,79930.0
2020-06-30 11:00:00,80.25,80.29,80.2,80.27,26766.0,65.7024,65.7352,65.6615,65.7188,26766.0
2020-06-30 11:05:00,80.27,80.31,80.15,80.28,48650.0,65.7188,65.7515,65.6205,65.727,48650.0
2020-06-30 11:10:00,80.29,80.32,80.11,80.16,39277.0,65.7352,65.7597,65.5878,65.6287,39277.0
2020-06-30 11:15:00,80.15,80.23,80.14,80.17,65192.0,65.6205,65.686,65.6123,65.6369,65192.0
2020-06-30 11:20:00,80.19,80.21,80.09,80.13,47476.0,65.6533,65.6697,65.5714,65.6042,47476.0
2020-06-30 11:25:00,80.16,80.23,80.14,80.21,93531.0,65.6287,65.686,65.6123,65.6697,93531.0
2020-06-30 11:30:00,80.2,80.21,80.03,80.06,31396.0,65.6615,65.6697,65.5223,65.5468,31396.0
2020-06-30 11:35:00,80.05,80.06,79.94,79.98,38325.0,65.5387,65.5468,65.4486,65.4813,38325.0
2020-06-30 11:40:00,79.95,79.95,79.82,79.83,32194.0,65.4568,65.4568,65.3504,65.3585,32194.0
2020-06-30 11:45:00,79.83,79.89,79.75,79.85,27234.0,65.3585,65.4077,65.293,65.3749,27234.0
2020-06-30 11:50:00,79.85,79.95,79.8,79.88,53727.0,65.3749,65.4568,65.334,65.3995,53727.0
2020-06-30 11:55:00,79.89,79.89,79.74,79.75,17006.0,65.4077,65.4077,65.2849,65.293,17006.0
2020-06-30 12:00:00,79.74,79.75,79.58,79.58,23285.0,65.2849,65.293,65.1539,65.1539,23285.0
2020-06-30 12:05:00,79.59,79.6,79.45,79.5,53633.0,65.162,65.1702,65.0474,65.0884,53633.0
2020-06-30 12:10:00,79.5,79.51,79.44,79.47,32101.0,65.0884,65.0965,65.0392,65.0638,32101.0
2020-06-30 12:15:00,79.47,79.58,79.45,79.57,30018.0,65.0638,65.1539,65.0474,65.1457,30018.0
2020-06-30 12:20:00,79.58,79.6,79.39,79.4,29389.0,65.1539,65.1702,64.9983,65.0065,29389.0
2020-06-30 12:25:00,79.39,79.42,79.29,79.31,18762.0,64.9983,65.0229,64.9164,64.9328,18762.0
2020-06-30 12:30:00,79.31,79.43,79.27,79.27,40981.0,64.9328,65.0311,64.9001,64.9001,40981.0
2020-06-30 12:35:00,79.26,79.34,79.14,79.33,56190.0,64.8919,64.9574,64.7936,64.9492,56190.0
2020-06-30 12:40:00,79.31,79.38,79.09,79.09,32581.0,64.9328,64.9901,64.7527,64.7527,32581.0
2020-06-30 12:45:00,79.1,79.2,79.04,79.17,24189.0,64.7609,64.8427,64.7117,64.8182,24189.0
2020-06-30 12:50:00,79.17,79.18,79.03,79.07,26465.0,64.8182,64.8264,64.7036,64.7363,26465.0
2020-06-30 12:55:00,79.08,79.14,79.03,79.08,26253.0,64.7445,64.7936,64.7036,64.7445,26253.0
2020-06-30 13:00:00,79.07,79.13,79.05,79.06,12361.0,64.7363,64.7854,64.7199,64.7281,12361.0
2020-06-30 13:05:00,79.06,79.1,78.96,78.99,19411.0,64.7281,64.7609,64.6463,64.6708,19411.0
2020-06-30 13:10:00,79.0,79.09,78.96,79.06,17739.0,64.679,64.7527,64.6463,64.7281,17739.0
2020-06-30 13:15:00,79.06,79.08,78.96,79.08,22703.0,64.7281,64.7445,64.6463,64.7445,22703.0
2020-06-30 13:20:00,79.08,79.13,79.05,79.06,18151.0,64.7445,64.7854,64.7199,64.7281,18151.0
2020-06-30 13:25:00,79.04,79.08,79.0,79.05,23957.0,64.7117,64.7445,64.679,64.7199,23957.0
2020-06-30 13:30:00,79.03,79.05,78.93,78.96,43659.0,64.7036,64.7199,64.6217,64.6463,43659.0
2020-06-30 13:35:00,78.96,79.01,78.93,78.99,26999.0,64.6463,64.6872,64.6217,64.6708,26999.0
2020-06-30 13:40:00,79.0,79.03,78.95,79.01,77088.0,64.679,64.7036,64.6381,64.6872,77088.0
2020-06-30 13:45:00,79.02,79.11,78.98,79.11,21679.0,64.6954,64.7691,64.6626,64.7691,21679.0
2020-06-30 13:50:00,79.11,79.19,79.03,79.16,18215.0,64.7691,64.8346,64.7036,64.81,18215.0
2020-06-30 13:55:00,79.17,79.26,79.14,79.2,19373.0,64.8182,64.8919,64.7936,64.8427,19373.0
2020-06-30 14:00:00,79.2,79.2,79.04,79.13,30977.0,64.8427,64.8427,64.7117,64.7854,30977.0
2020-06-30 14:05:00,79.13,79.22,79.12,79.18,61383.0,64.7854,64.8591,64.7772,64.8264,61383.0
2020-06-30 14:10:00,79.18,79.2,79.06,79.11,23555.0,64.8264,64.8427,64.7281,64.7691,23555.0
2020-06-30 14:15:00,79.1,79.2,79.06,79.2,73992.0,64.7609,64.8427,64.7281,64.8427,73992.0
2020-06-30 14:20:00,79.2,79.21,79.07,79.2,38459.0,64.8427,64.8509,64.7363,64.8427,38459.0
2020-06-30 14:25:00,79.21,79.42,79.18,79.4,28137.0,64.8509,65.0229,64.8264,65.0065,28137.0
2020-06-30 14:30:00,79.39,79.48,79.34,79.45,52975.0,64.9983,65.072,64.9574,65.0474,52975.0
2020-06-30 14:35:00,79.47,79.47,79.36,79.39,32401.0,65.0638,65.0638,64.9737,64.9983,32401.0
2020-06-30 14:40:00,79.39,79.48,79.33,79.46,23024.0,64.9983,65.072,64.9492,65.0556,23024.0
2020-06-30 14:45:00,79.46,79.46,79.36,79.38,14036.0,65.0556,65.0556,64.9737,64.9901,14036.0
2020-06-30 14:50:00,79.41,79.52,79.4,79.47,18151.0,65.0147,65.1047,65.0065,65.0638,18151.0
2020-06-30 14:55:00,79.47,79.49,79.41,79.45,23630.0,65.0638,65.0802,65.0147,65.0474,23630.0
2020-06-30 15:00:00,79.45,79.46,79.24,79.3,15959.0,65.0474,65.0556,64.8755,64.9246,15959.0
2020-06-30 15:05:00,79.3,79.35,79.24,79.27,17429.0,64.9246,64.9656,64.8755,64.9001,17429.0
2020-06-30 15:10:00,79.26,79.38,79.24,79.38,22471.0,64.8919,64.9901,64.8755,64.9901,22471.0
2020-06-30 15:15:00,79.37,79.4,79.29,79.4,14173.0,64.9819,65.0065,64.9164,65.0065,14173.0
2020-06-30 15:20:00,79.41,79.49,79.41,79.44,12936.0,65.0147,65.0802,65.0147,65.0392,12936.0
2020-06-30 15:25:00,79.44,79.5,79.4,79.48,18869.0,65.0392,65.0884,65.0065,65.072,18869.0
2020-06-30 15:30:00,79.46,79.63,79.43,79.63,31862.0,65.0556,65.1948,65.0311,65.1948,31862.0
2020-06-30 15:35:00,79.65,79.8,79.64,79.79,38574.0,65.2112,65.334,65.203,65.3258,38574.0
2020-06-30 15:40:00,79.81,79.91,79.76,79.84,57302.0,65.3422,65.424,65.3012,65.3667,57302.0
2020-06-30 15:45:00,79.84,80.03,79.74,79.81,98888.0,65.3667,65.5223,65.2849,65.3422,98888.0
2020-06-30 15:50:00,79.82,80.29,79.82,80.21,78836.0,65.3504,65.7352,65.3504,65.6697,78836.0
2020-06-30 15:55:00,80.23,80.23,79.76,79.91,256076.0,65.686,65.686,65.3012,65.424,256076.0
2020-07-01 09:30:00,79.97,80.04,79.76,79.99,97164.0,65.4732,65.5305,65.3012,65.4895,97164.0
2020-07-01 09:35:00,80.04,80.45,80.03,80.43,44382.0,65.5305,65.8661,65.5223,65.8498,44382.0
2020-07-01 09:40:00,80.41,80.55,80.31,80.46,45915.0,65.8334,65.948,65.7515,65.8743,45915.0
2020-07-01 09:45:00,80.44,80.86,80.39,80.78,26331.0,65.858,66.2018,65.817,66.1363,26331.0
2020-07-01 09:50:00,80.76,80.86,80.63,80.72,20416.0,66.12,66.2018,66.0135,66.0872,20416.0
2020-07-01 09:55:00,80.75,80.76,80.56,80.69,14485.0,66.1118,66.12,65.9562,66.0626,14485.0
2020-07-01 10:00:00,80.7,81.08,80.7,80.75,25143.0,66.0708,66.3819,66.0708,66.1118,25143.0
2020-07-01 10:05:00,80.76,80.93,80.7,80.8,92203.0,66.12,66.2591,66.0708,66.1527,92203.0
2020-07-01 10:10:00,80.82,81.11,80.79,80.96,22010.0,66.1691,66.4065,66.1445,66.2837,22010.0
2020-07-01 10:15:00,80.96,81.04,80.82,80.85,16161.0,66.2837,66.3492,66.1691,66.1936,16161.0
2020-07-01 10:20:00,80.84,80.96,80.72,80.91,44100.0,66.1854,66.2837,66.0872,66.2428,44100.0
2020-07-01 10:25:00,80.92,81.06,80.83,81.04,14512.0,66.2509,66.3656,66.1773,66.3492,14512.0
2020-07-01 10:30:00,81.04,81.11,80.92,80.97,10616.0,66.3492,66.4065,66.2509,66.2919,10616.0
2020-07-01 10:35:00,81.02,81.02,80.77,80.88,13514.0,66.3328,66.3328,66.1281,66.2182,13514.0
2020-07-01 10:40:00,80.88,81.01,80.86,80.86,9218.0,66.2182,66.3246,66.2018,66.2018,9218.0
2020-07-01 10:45:00,80.83,80.91,80.69,80.69,12060.0,66.1773,66.2428,66.0626,66.0626,12060.0
2020-07-01 10:50:00,80.71,80.95,80.71,80.81,17502.0,66.079,66.2755,66.079,66.1609,17502.0
2020-07-01 10:55:00,80.78,81.16,80.77,81.14,30006.0,66.1363,66.4474,66.1281,66.4311,30006.0
2020-07-01 11:00:00,81.16,81.17,81.0,81.09,11682.0,66.4474,66.4556,66.3164,66.3901,11682.0
2020-07-01 11:05:00,81.12,81.25,81.11,81.19,11798.0,66.4147,66.5211,66.4065,66.472,11798.0
2020-07-01 11:10:00,81.19,81.19,80.99,81.15,16576.0,66.472,66.472,66.3083,66.4393,16576.0
2020-07-01 11:15:00,81.15,81.23,80.95,81.01,16093.0,66.4393,66.5047,66.2755,66.3246,16093.0
2020-07-01 11:20:00,81.0,81.02,80.91,80.98,12665.0,66.3164,66.3328,66.2428,66.3001,12665.0
2020-07-01 11:25:00,80.96,81.1,80.87,80.92,27596.0,66.2837,66.3983,66.21,66.2509,27596.0
2020-07-01 11:30:00,80.93,80.99,80.91,80.99,9571.0,66.2591,66.3083,66.2428,66.3083,9571.0
2020-07-01 11:35:00,81.0,81.09,80.95,81.09,14239.0,66.3164,66.3901,66.2755,66.3901,14239.0
2020-07-01 11:40:00,81.06,81.18,81.03,81.17,12309.0,66.3656,66.4638,66.341,66.4556,12309.0
2020-07-01 11:45:00,81.17,81.38,81.17,81.38,13699.0,66.4556,66.6276,66.4556,66.6276,13699.0
2020-07-01 11:50:00,81.37,81.47,81.28,81.28,9866.0,66.6194,66.7012,66.5457,66.5457,9866.0
2020-07-01 11:55:00,81.34,81.39,81.3,81.31,10335.0,66.5948,66.6357,66.5621,66.5702,10335.0
2020-07-01 12:00:00,81.34,81.37,81.28,81.31,11711.0,66.5948,66.6194,66.5457,66.5702,11711.0
2020-07-01 12:05:00,81.29,81.38,81.23,81.29,8238.0,66.5539,66.6276,66.5047,66.5539,8238.0
2020-07-01 12:10:00,81.31,81.36,81.26,81.36,6926.0,66.5702,66.6112,66.5293,66.6112,6926.0
2020-07-01 12:15:00,81.37,81.57,81.35,81.51,15588.0,66.6194,66.7831,66.603,66.734,15588.0
2020-07-01 12:20:00,81.52,81.58,81.45,81.53,13785.0,66.7422,66.7913,66.6849,66.7504,13785.0
2020-07-01 12:25:00,81.5,81.54,81.47,81.53,14650.0,66.7258,66.7586,66.7012,66.7504,14650.0
2020-07-01 12:30:00,81.5,81.51,81.45,81.47,9857.0,66.7258,66.734,66.6849,66.7012,9857.0
2020-07-01 12:35:00,81.47,81.6,81.47,81.55,12903.0,66.7012,66.8077,66.7012,66.7667,12903.0
2020-07-01 12:40:00,81.53,81.64,81.52,81.54,13398.0,66.7504,66.8404,66.7422,66.7586,13398.0
2020-07-01 12:45:00,81.54,81.55,81.33,81.34,34330.0,66.7586,66.7667,66.5866,66.5948,34330.0
2020-07-01 12:50:00,81.38,81.41,81.23,81.36,10445.0,66.6276,66.6521,66.5047,66.6112,10445.0
2020-07-01 12:55:00,81.37,81.45,81.27,81.31,10521.0,66.6194,66.6849,66.5375,66.5702,10521.0
2020-07-01 13:00:00,81.34,81.39,81.26,81.39,20156.0,66.5948,66.6357,66.5293,66.6357,20156.0
2020-07-01 13:05:00,81.38,81.42,81.35,81.38,7791.0,66.6276,66.6603,66.603,66.6276,7791.0
2020-07-01 13:10:00,81.36,81.45,81.35,81.42,10787.0,66.6112,66.6849,66.603,66.6603,10787.0
2020-07-01 13:15:00,81.41,81.49,81.38,81.4,6927.0,66.6521,66.7176,66.6276,66.6439,6927.0
2020-07-01 13:20:00,81.39,81.5,81.39,81.47,5631.0,66.6357,66.7258,66.6357,66.7012,5631.0
2020-07-01 13:25:00,81.46,81.51,81.46,81.49,7580.0,66.6931,66.734,66.6931,66.7176,7580.0
2020-07-01 13:30:00,81.5,81.54,81.42,81.42,10385.0,66.7258,66.7586,66.6603,66.6603,10385.0
2020-07-01 13:35:00,81.44,81.55,81.44,81.55,15532.0,66.6767,66.7667,66.6767,66.7667,15532.0
2020-07-01 13:40:00,81.54,81.54,81.38,81.42,21267.0,66.7586,66.7586,66.6276,66.6603,21267.0
2020-07-01 13:45:00,81.44,81.49,81.41,81.45,11442.0,66.6767,66.7176,66.6521,66.6849,11442.0
2020-07-01 13:50:00,81.44,81.58,81.41,81.56,17303.0,66.6767,66.7913,66.6521,66.7749,17303.0
2020-07-01 13:55:00,81.56,81.66,81.56,81.65,12084.0,66.7749,66.8568,66.7749,66.8486,12084.0
2020-07-01 14:00:00,81.66,81.88,81.64,81.78,36521.0,66.8568,67.0369,66.8404,66.955,36521.0
2020-07-01 14:05:00,81.79,81.89,81.7,81.85,16654.0,66.9632,67.0451,66.8895,67.0124,16654.0
2020-07-01 14:10:00,81.86,81.92,81.78,81.84,28903.0,67.0205,67.0697,66.955,67.0042,28903.0
2020-07-01 14:15:00,81.87,81.89,81.81,81.88,21747.0,67.0287,67.0451,66.9796,67.0369,21747.0
2020-07-01 14:20:00,81.89,81.96,81.85,81.91,24340.0,67.0451,67.1024,67.0124,67.0615,24340.0
2020-07-01 14:25:00,81.93,82.07,81.92,81.99,28401.0,67.0779,67.1925,67.0697,67.127,28401.0
2020-07-01 14:30:00,82.01,82.05,81.85,81.89,18388.0,67.1434,67.1761,67.0124,67.0451,18388.0
2020-07-01 14:35:00,81.88,81.89,81.8,81.81,15958.0,67.0369,67.0451,66.9714,66.9796,15958.0
2020-07-01 14:40:00,81.83,81.95,81.82,81.91,20942.0,66.996,67.0942,66.9878,67.0615,20942.0
2020-07-01 14:45:00,81.91,81.96,81.85,81.95,24812.0,67.0615,67.1024,67.0124,67.0942,24812.0
2020-07-01 14:50:00,81.96,82.07,81.96,82.02,22055.0,67.1024,67.1925,67.1024,67.1515,22055.0
2020-07-01 14:55:00,82.02,82.1,82.0,82.07,25216.0,67.1515,67.217,67.1352,67.1925,25216.0
2020-07-01 15:00:00,82.06,82.19,82.03,82.19,24550.0,67.1843,67.2907,67.1597,67.2907,24550.0
2020-07-01 15:05:00,82.19,82.2,82.06,82.08,22919.0,67.2907,67.2989,67.1843,67.2007,22919.0
2020-07-01 15:10:00,82.07,82.14,82.02,82.11,27419.0,67.1925,67.2498,67.1515,67.2252,27419.0
2020-07-01 15:15:00,82.13,82.13,82.01,82.04,16364.0,67.2416,67.2416,67.1434,67.1679,16364.0
2020-07-01 15:20:00,82.06,82.13,82.02,82.11,19679.0,67.1843,67.2416,67.1515,67.2252,19679.0
2020-07-01 15:25:00,82.11,82.19,82.1,82.16,19651.0,67.2252,67.2907,67.217,67.2662,19651.0
2020-07-01 15:30:00,82.17,82.19,82.04,82.09,29461.0,67.2743,67.2907,67.1679,67.2088,29461.0
2020-07-01 15:35:00,82.1,82.17,82.06,82.1,38204.0,67.217,67.2743,67.1843,67.217,38204.0
2020-07-01 15:40:00,82.11,82.17,82.06,82.17,24483.0,67.2252,67.2743,67.1843,67.2743,24483.0
2020-07-01 15:45:00,82.16,82.31,82.11,82.29,47552.0,67.2662,67.389,67.2252,67.3726,47552.0
2020-07-01 15:50:00,82.28,82.38,82.01,82.01,117801.0,67.3644,67.4463,67.1434,67.1434,117801.0
2020-07-01 15:55:00,82.02,82.07,81.84,81.94,139894.0,67.1515,67.1925,67.0042,67.086,139894.0
2020-07-02 09:30:00,82.64,82.86,82.56,82.82,57774.0,67.6591,67.8393,67.5936,67.8065,57774.0
2020-07-02 09:35:00,82.82,82.92,82.38,82.4,61087.0,67.8065,67.8884,67.4463,67.4627,61087.0
2020-07-02 09:40:00,82.4,82.52,82.19,82.35,25934.0,67.4627,67.5609,67.2907,67.4217,25934.0
2020-07-02 09:45:00,82.36,82.72,82.28,82.5,18470.0,67.4299,67.7246,67.3644,67.5445,18470.0
2020-07-02 09:50:00,82.51,82.6,82.33,82.45,16646.0,67.5527,67.6264,67.4053,67.5036,16646.0
2020-07-02 09:55:00,82.45,82.57,82.41,82.54,18862.0,67.5036,67.6018,67.4708,67.5773,18862.0
2020-07-02 10:00:00,82.56,82.64,82.46,82.59,19373.0,67.5936,67.6591,67.5118,67.6182,19373.0
2020-07-02 10:05:00,82.57,82.64,82.4,82.42,15438.0,67.6018,67.6591,67.4627,67.479,15438.0
2020-07-02 10:10:00,82.4,82.48,82.03,82.06,21257.0,67.4627,67.5282,67.1597,67.1843,21257.0
2020-07-02 10:15:00,82.05,82.14,81.95,82.06,16913.0,67.1761,67.2498,67.0942,67.1843,16913.0
2020-07-02 10:20:00,82.06,82.13,81.89,82.03,17691.0,67.1843,67.2416,67.0451,67.1597,17691.0
2020-07-02 10:25:00,82.04,82.23,82.04,82.14,12177.0,67.1679,67.3235,67.1679,67.2498,12177.0
2020-07-02 10:30:00,82.09,82.26,82.06,82.15,27401.0,67.2088,67.348,67.1843,67.258,27401.0
2020-07-02 10:35:00,82.2,82.4,82.18,82.24,32989.0,67.2989,67.4627,67.2825,67.3317,32989.0
2020-07-02 10:40:00,82.22,82.28,81.99,81.99,33045.0,67.3153,67.3644,67.127,67.127,33045.0
2020-07-02 10:45:00,82.03,82.21,82.01,82.08,24676.0,67.1597,67.3071,67.1434,67.2007,24676.0
2020-07-02 10:50:00,82.01,82.02,81.88,81.99,28745.0,67.1434,67.1515,67.0369,67.127,28745.0
2020-07-02 10:55:00,81.95,82.11,81.92,81.97,22908.0,67.0942,67.2252,67.0697,67.1106,22908.0
2020-07-02 11:00:00,81.97,82.06,81.88,81.99,25785.0,67.1106,67.1843,67.0369,67.127,25785.0
2020-07-02 11:05:00,82.0,82.17,81.98,82.09,21726.0,67.1352,67.2743,67.1188,67.2088,21726.0
2020-07-02 11:10:00,82.09,82.18,81.99,82.18,59797.0,67.2088,67.2825,67.127,67.2825,59797.0
2020-07-02 11:15:00,82.14,82.18,82.04,82.17,12910.0,67.2498,67.2825,67.1679,67.2743,12910.0
2020-07-02 11:20:00,82.17,82.3,82.16,82.27,15599.0,67.2743,67.3808,67.2662,67.3562,15599.0
2020-07-02 11:25:00,82.27,82.34,82.18,82.25,45676.0,67.3562,67.4135,67.2825,67.3398,45676.0
2020-07-02 11:30:00,82.27,82.53,82.25,82.46,111099.0,67.3562,67.5691,67.3398,67.5118,111099.0
2020-07-02 11:35:00,82.45,82.51,82.29,82.4,26144.0,67.5036,67.5527,67.3726,67.4627,26144.0
2020-07-02 11:40:00,82.41,82.5,82.34,82.48,50793.0,67.4708,67.5445,67.4135,67.5282,50793.0
2020-07-02 11:45:00,82.46,82.48,82.32,82.33,12757.0,67.5118,67.5282,67.3972,67.4053,12757.0
2020-07-02 11:50:00,82.34,82.38,82.21,82.31,12973.0,67.4135,67.4463,67.3071,67.389,12973.0
2020-07-02 11:55:00,82.32,82.36,82.2,82.31,10842.0,67.3972,67.4299,67.2989,67.389,10842.0
2020-07-02 12:00:00,82.34,82.36,82.13,82.15,15436.0,67.4135,67.4299,67.2416,67.258,15436.0
2020-07-02 12:05:00,82.15,82.22,82.11,82.22,13653.0,67.258,67.3153,67.2252,67.3153,13653.0
2020-07-02 12:10:00,82.23,82.35,82.22,82.25,12856.0,67.3235,67.4217,67.3153,67.3398,12856.0
2020-07-02 12:15:00,82.23,82.23,82.13,82.15,13915.0,67.3235,67.3235,67.2416,67.258,13915.0
2020-07-02 12:20:00,82.14,82.24,82.06,82.19,12235.0,67.2498,67.3317,67.1843,67.2907,12235.0
2020-07-02 12:25:00,82.18,82.21,82.14,82.18,9514.0,67.2825,67.3071,67.2498,67.2825,9514.0
2020-07-02 12:30:00,82.19,82.19,81.98,82.03,13471.0,67.2907,67.2907,67.1188,67.1597,13471.0
2020-07-02 12:35:00,82.01,82.06,81.93,82.04,13627.0,67.1434,67.1843,67.0779,67.1679,13627.0
2020-07-02 12:40:00,82.02,82.08,81.98,82.06,9878.0,67.1515,67.2007,67.1188,67.1843,9878.0
2020-07-02 12:45:00,82.07,82.23,82.03,82.12,14794.0,67.1925,67.3235,67.1597,67.2334,14794.0
2020-07-02 12:50:00,82.12,82.23,82.08,82.12,15841.0,67.2334,67.3235,67.2007,67.2334,15841.0
2020-07-02 12:55:00,82.15,82.15,82.04,82.07,9239.0,67.258,67.258,67.1679,67.1925,9239.0
2020-07-02 13:00:00,82.1,82.16,82.07,82.08,10556.0,67.217,67.2662,67.1925,67.2007,10556.0
2020-07-02 13:05:00,82.08,82.19,82.08,82.17,18549.0,67.2007,67.2907,67.2007,67.2743,18549.0
2020-07-02 13:10:00,82.17,82.2,82.12,82.12,18541.0,67.2743,67.2989,67.2334,67.2334,18541.0
2020-07-02 13:15:00,82.12,82.12,82.0,82.02,7062.0,67.2334,67.2334,67.1352,67.1515,7062.0
2020-07-02 13:20:00,82.02,82.2,82.0,82.17,12917.0,67.1515,67.2989,67.1352,67.2743,12917.0
2020-07-02 13:25:00,82.17,82.19,82.1,82.15,7729.0,67.2743,67.2907,67.217,67.258,7729.0
2020-07-02 13:30:00,82.16,82.2,82.13,82.19,8803.0,67.2662,67.2989,67.2416,67.2907,8803.0
2020-07-02 13:35:00,82.17,82.2,82.12,82.2,8005.0,67.2743,67.2989,67.2334,67.2989,8005.0
2020-07-02 13:40:00,82.21,82.31,82.17,82.3,24529.0,67.3071,67.389,67.2743,67.3808,24529.0
2020-07-02 13:45:00,82.31,82.38,82.25,82.37,13236.0,67.389,67.4463,67.3398,67.4381,13236.0
2020-07-02 13:50:00,82.38,82.44,82.35,82.42,13146.0,67.4463,67.4954,67.4217,67.479,13146.0
2020-07-02 13:55:00,82.42,82.46,82.24,82.24,11883.0,67.479,67.5118,67.3317,67.3317,11883.0
2020-07-02 14:00:00,82.24,82.31,82.19,82.23,20087.0,67.3317,67.389,67.2907,67.3235,20087.0
2020-07-02 14:05:00,82.23,82.32,82.23,82.26,11874.0,67.3235,67.3972,67.3235,67.348,11874.0
2020-07-02 14:10:00,82.27,82.27,82.16,82.23,12669.0,67.3562,67.3562,67.2662,67.3235,12669.0
2020-07-02 14:15:00,82.22,82.31,82.2,82.31,9583.0,67.3153,67.389,67.2989,67.389,9583.0
2020-07-02 14:20:00,82.29,82.35,82.27,82.35,11153.0,67.3726,67.4217,67.3562,67.4217,11153.0
2020-07-02 14:25:00,82.34,82.38,82.3,82.34,9237.0,67.4135,67.4463,67.3808,67.4135,9237.0
2020-07-02 14:30:00,82.35,82.37,82.29,82.32,36338.0,67.4217,67.4381,67.3726,67.3972,36338.0
2020-07-02 14:35:00,82.32,82.37,82.24,82.29,27752.0,67.3972,67.4381,67.3317,67.3726,27752.0
2020-07-02 14:40:00,82.28,82.28,82.16,82.19,22597.0,67.3644,67.3644,67.2662,67.2907,22597.0
2020-07-02 14:45:00,82.19,82.27,82.17,82.23,16931.0,67.2907,67.3562,67.2743,67.3235,16931.0
2020-07-02 14:50:00,82.23,82.24,82.15,82.17,20180.0,67.3235,67.3317,67.258,67.2743,20180.0
2020-07-02 14:55:00,82.16,82.17,82.07,82.07,27817.0,67.2662,67.2743,67.1925,67.1925,27817.0
2020-07-02 15:00:00,82.07,82.08,81.93,81.97,36979.0,67.1925,67.2007,67.0779,67.1106,36979.0
2020-07-02 15:05:00,81.98,82.12,81.97,82.12,35368.0,67.1188,67.2334,67.1106,67.2334,35368.0
2020-07-02 15:10:00,82.12,82.14,81.99,82.04,31883.0,67.2334,67.2498,67.127,67.1679,31883.0
2020-07-02 15:15:00,82.05,82.1,82.01,82.03,28270.0,67.1761,67.217,67.1434,67.1597,28270.0
2020-07-02 15:20:00,82.03,82.03,81.96,81.97,22303.0,67.1597,67.1597,67.1024,67.1106,22303.0
2020-07-02 15:25:00,81.97,81.98,81.86,81.92,19690.0,67.1106,67.1188,67.0205,67.0697,19690.0
2020-07-02 15:30:00,81.93,81.96,81.78,81.84,32336.0,67.0779,67.1024,66.955,67.0042,32336.0
2020-07-02 15:35:00,81.83,81.9,81.77,81.86,19666.0,66.996,67.0533,66.9469,67.0205,19666.0
2020-07-02 15:40:00,81.86,81.92,81.84,81.85,30852.0,67.0205,67.0697,67.0042,67.0124,30852.0
2020-07-02 15:45:00,81.85,81.89,81.74,81.79,49084.0,67.0124,67.0451,66.9223,66.9632,49084.0
2020-07-02 15:50:00,81.78,81.78,81.5,81.55,65116.0,66.955,66.955,66.7258,66.7667,65116.0
2020-07-02 15:55:00,81.56,81.85,81.44,81.84,218979.0,66.7749,67.0124,66.6767,67.0042,218979.0
2020-07-06 09:30:00,80.5,81.78,80.5,81.67,159430.0,65.9071,66.955,65.9071,66.865,159430.0
2020-07-06 09:35:00,81.64,81.86,81.57,81.79,119780.0,66.8404,67.0205,66.7831,66.9632,119780.0
2020-07-06 09:40:00,81.81,81.86,81.52,81.71,73227.0,66.9796,67.0205,66.7422,66.8977,73227.0
2020-07-06 09:45:00,81.7,81.8,81.3,81.59,80331.0,66.8895,66.9714,66.5621,66.7995,80331.0
2020-07-06 09:50:00,81.6,81.68,81.32,81.56,42830.0,66.8077,66.8732,66.5784,66.7749,42830.0
2020-07-06 09:55:00,81.56,81.59,81.18,81.33,69735.0,66.7749,66.7995,66.4638,66.5866,69735.0
2020-07-06 10:00:00,81.37,81.55,81.16,81.17,71551.0,66.6194,66.7667,66.4474,66.4556,71551.0
2020-07-06 10:05:00,81.15,81.2,80.83,80.83,67619.0,66.4393,66.4802,66.1773,66.1773,67619.0
2020-07-06 10:10:00,80.83,80.9,80.58,80.7,51992.0,66.1773,66.2346,65.9726,66.0708,51992.0
2020-07-06 10:15:00,80.71,80.84,80.53,80.59,72934.0,66.079,66.1854,65.9316,65.9808,72934.0
2020-07-06 10:20:00,80.6,80.7,80.35,80.39,53396.0,65.989,66.0708,65.7843,65.817,53396.0
2020-07-06 10:25:00,80.38,80.43,80.17,80.27,41300.0,65.8088,65.8498,65.6369,65.7188,41300.0
2020-07-06 10:30:00,80.27,80.27,80.03,80.06,56379.0,65.7188,65.7188,65.5223,65.5468,56379.0
2020-07-06 10:35:00,80.06,80.09,79.91,79.99,59505.0,65.5468,65.5714,65.424,65.4895,59505.0
2020-07-06 10:40:00,80.01,80.1,79.9,79.91,58773.0,65.5059,65.5796,65.4158,65.424,58773.0
2020-07-06 10:45:00,79.92,79.98,79.83,79.86,52270.0,65.4322,65.4813,65.3585,65.3831,52270.0
2020-07-06 10:50:00,79.86,79.99,79.84,79.95,42507.0,65.3831,65.4895,65.3667,65.4568,42507.0
2020-07-06 10:55:00,79.95,79.97,79.84,79.85,44587.0,65.4568,65.4732,65.3667,65.3749,44587.0
2020-07-06 11:00:00,79.86,80.03,79.84,79.93,61529.0,65.3831,65.5223,65.3667,65.4404,61529.0
2020-07-06 11:05:00,79.94,79.94,79.81,79.82,41236.0,65.4486,65.4486,65.3422,65.3504,41236.0
2020-07-06 11:10:00,79.81,79.83,79.62,79.64,51373.0,65.3422,65.3585,65.1866,65.203,51373.0
2020-07-06 11:15:00,79.63,79.69,79.55,79.6,50093.0,65.1948,65.2439,65.1293,65.1702,50093.0
2020-07-06 11:20:00,79.59,79.61,79.4,79.42,73227.0,65.162,65.1784,65.0065,65.0229,73227.0
2020-07-06 11:25:00,79.41,79.57,79.33,79.56,77984.0,65.0147,65.1457,64.9492,65.1375,77984.0
2020-07-06 11:30:00,79.55,79.57,79.45,79.51,33912.0,65.1293,65.1457,65.0474,65.0965,33912.0
2020-07-06 11:35:00,79.53,79.68,79.48,79.67,43584.0,65.1129,65.2357,65.072,65.2275,43584.0
2020-07-06 11:40:00,79.66,79.76,79.65,79.69,86775.0,65.2194,65.3012,65.2112,65.2439,86775.0
2020-07-06 11:45:00,79.68,79.69,79.53,79.53,32824.0,65.2357,65.2439,65.1129,65.1129,32824.0
2020-07-06 11:50:00,79.54,79.54,79.34,79.39,56725.0,65.1211,65.1211,64.9574,64.9983,56725.0
2020-07-06 11:55:00,79.4,79.54,79.25,79.5,58578.0,65.0065,65.1211,64.8837,65.0884,58578.0
2020-07-06 12:00:00,79.5,79.62,79.46,79.49,38662.0,65.0884,65.1866,65.0556,65.0802,38662.0
2020-07-06 12:05:00,79.48,79.53,79.23,79.26,52102.0,65.072,65.1129,64.8673,64.8919,52102.0
2020-07-06 12:10:00,79.27,79.35,79.15,79.23,59276.0,64.9001,64.9656,64.8018,64.8673,59276.0
2020-07-06 12:15:00,79.23,79.35,79.15,79.33,47057.0,64.8673,64.9656,64.8018,64.9492,47057.0
2020-07-06 12:20:00,79.33,79.44,79.26,79.37,44151.0,64.9492,65.0392,64.8919,64.9819,44151.0
2020-07-06 12:25:00,79.37,79.37,79.22,79.27,43556.0,64.9819,64.9819,64.8591,64.9001,43556.0
2020-07-06 12:30:00,79.27,79.41,79.24,79.38,27788.0,64.9001,65.0147,64.8755,64.9901,27788.0
2020-07-06 12:35:00,79.4,79.42,79.22,79.26,56053.0,65.0065,65.0229,64.8591,64.8919,56053.0
2020-07-06 12:40:00,79.27,79.3,79.12,79.19,47587.0,64.9001,64.9246,64.7772,64.8346,47587.0
2020-07-06 12:45:00,79.2,79.48,79.17,79.47,41719.0,64.8427,65.072,64.8182,65.0638,41719.0
2020-07-06 12:50:00,79.47,79.57,79.46,79.53,43088.0,65.0638,65.1457,65.0556,65.1129,43088.0
2020-07-06 12:55:00,79.53,79.54,79.35,79.38,46136.0,65.1129,65.1211,64.9656,64.9901,46136.0
2020-07-06 13:00:00,79.37,79.62,79.36,79.47,46752.0,64.9819,65.1866,64.9737,65.0638,46752.0
2020-07-06 13:05:00,79.46,79.53,79.42,79.53,60997.0,65.0556,65.1129,65.0229,65.1129,60997.0
2020-07-06 13:10:00,79.54,79.71,79.53,79.58,68144.0,65.1211,65.2603,65.1129,65.1539,68144.0
2020-07-06 13:15:00,79.58,79.63,79.44,79.45,75663.0,65.1539,65.1948,65.0392,65.0474,75663.0
2020-07-06 13:20:00,79.44,79.64,79.38,79.52,110872.0,65.0392,65.203,64.9901,65.1047,110872.0
2020-07-06 13:25:00,79.51,79.56,79.42,79.46,53869.0,65.0965,65.1375,65.0229,65.0556,53869.0
2020-07-06 13:30:00,79.45,79.58,79.42,79.58,32973.0,65.0474,65.1539,65.0229,65.1539,32973.0
2020-07-06 13:35:00,79.58,79.68,79.55,79.62,27199.0,65.1539,65.2357,65.1293,65.1866,27199.0
2020-07-06 13:40:00,79.64,79.78,79.57,79.78,23873.0,65.203,65.3176,65.1457,65.3176,23873.0
2020-07-06 13:45:00,79.76,79.83,79.74,79.76,59831.0,65.3012,65.3585,65.2849,65.3012,59831.0
2020-07-06 13:50:00,79.75,79.86,79.74,79.84,32349.0,65.293,65.3831,65.2849,65.3667,32349.0
2020-07-06 13:55:00,79.84,79.92,79.79,79.9,52056.0,65.3667,65.4322,65.3258,65.4158,52056.0
2020-07-06 14:00:00,79.91,79.93,79.8,79.92,46550.0,65.424,65.4404,65.334,65.4322,46550.0
2020-07-06 14:05:00,79.9,79.95,79.84,79.86,34806.0,65.4158,65.4568,65.3667,65.3831,34806.0
2020-07-06 14:10:00,79.85,79.86,79.75,79.84,38927.0,65.3749,65.3831,65.293,65.3667,38927.0
2020-07-06 14:15:00,79.84,79.84,79.68,79.71,45834.0,65.3667,65.3667,65.2357,65.2603,45834.0
2020-07-06 14:20:00,79.72,79.85,79.67,79.81,35436.0,65.2685,65.3749,65.2275,65.3422,35436.0
2020-07-06 14:25:00,79.82,79.87,79.72,79.85,34098.0,65.3504,65.3913,65.2685,65.3749,34098.0
2020-07-06 14:30:00,79.84,79.96,79.78,79.94,56439.0,65.3667,65.465,65.3176,65.4486,56439.0
2020-07-06 14:35:00,79.96,80.03,79.92,79.95,39646.0,65.465,65.5223,65.4322,65.4568,39646.0
2020-07-06 14:40:00,79.96,80.0,79.84,79.87,36408.0,65.465,65.4977,65.3667,65.3913,36408.0
2020-07-06 14:45:00,79.87,79.92,79.84,79.84,23766.0,65.3913,65.4322,65.3667,65.3667,23766.0
2020-07-06 14:50:00,79.85,79.86,79.68,79.73,22332.0,65.3749,65.3831,65.2357,65.2767,22332.0
2020-07-06 14:55:00,79.73,79.8,79.65,79.68,25242.0,65.2767,65.334,65.2112,65.2357,25242.0
2020-07-06 15:00:00,79.67,79.74,79.61,79.61,26612.0,65.2275,65.2849,65.1784,65.1784,26612.0
2020-07-06 15:05:00,79.62,79.68,79.58,79.59,26011.0,65.1866,65.2357,65.1539,65.162,26011.0
2020-07-06 15:10:00,79.59,79.59,79.5,79.57,57055.0,65.162,65.162,65.0884,65.1457,57055.0
2020-07-06 15:15:00,79.56,79.65,79.52,79.56,27154.0,65.1375,65.2112,65.1047,65.1375,27154.0
2020-07-06 15:20:00,79.56,79.61,79.51,79.56,40673.0,65.1375,65.1784,65.0965,65.1375,40673.0
2020-07-06 15:25:00,79.55,79.65,79.54,79.61,42145.0,65.1293,65.2112,65.1211,65.1784,42145.0
2020-07-06 15:30:00,79.61,79.72,79.57,79.72,47086.0,65.1784,65.2685,65.1457,65.2685,47086.0
2020-07-06 15:35:00,79.72,79.78,79.66,79.67,45013.0,65.2685,65.3176,65.2194,65.2275,45013.0
2020-07-06 15:40:00,79.66,79.73,79.64,79.7,63040.0,65.2194,65.2767,65.203,65.2521,63040.0
2020-07-06 15:45:00,79.7,79.81,79.7,79.81,79443.0,65.2521,65.3422,65.2521,65.3422,79443.0
2020-07-06 15:50:00,79.81,79.89,79.69,79.76,102390.0,65.3422,65.4077,65.2439,65.3012,102390.0
2020-07-06 15:55:00,79.76,79.83,79.65,79.79,174841.0,65.3012,65.3585,65.2112,65.3258,174841.0
2020-07-07 09:30:00,79.2,79.44,79.15,79.37,106501.0,64.8427,65.0392,64.8018,64.9819,106501.0
2020-07-07 09:35:00,79.36,79.57,79.25,79.49,38564.0,64.9737,65.1457,64.8837,65.0802,38564.0
2020-07-07 09:40:00,79.53,79.58,79.35,79.48,37315.0,65.1129,65.1539,64.9656,65.072,37315.0
2020-07-07 09:45:00,79.54,79.66,79.44,79.55,41572.0,65.1211,65.2194,65.0392,65.1293,41572.0
2020-07-07 09:50:00,79.55,79.56,79.37,79.44,63044.0,65.1293,65.1375,64.9819,65.0392,63044.0
2020-07-07 09:55:00,79.46,79.64,79.43,79.56,84749.0,65.0556,65.203,65.0311,65.1375,84749.0
2020-07-07 10:00:00,79.57,80.14,79.56,80.13,64919.0,65.1457,65.6123,65.1375,65.6042,64919.0
2020-07-07 10:05:00,80.12,80.15,79.9,80.05,25830.0,65.596,65.6205,65.4158,65.5387,25830.0
2020-07-07 10:10:00,80.05,80.14,79.91,79.94,30727.0,65.5387,65.6123,65.424,65.4486,30727.0
2020-07-07 10:15:00,79.92,80.05,79.9,80.03,50491.0,65.4322,65.5387,65.4158,65.5223,50491.0
2020-07-07 10:20:00,80.04,80.21,79.92,80.16,57935.0,65.5305,65.6697,65.4322,65.6287,57935.0
2020-07-07 10:25:00,80.16,80.25,80.07,80.25,80821.0,65.6287,65.7024,65.555,65.7024,80821.0
2020-07-07 10:30:00,80.26,80.37,80.15,80.26,42834.0,65.7106,65.8006,65.6205,65.7106,42834.0
2020-07-07 10:35:00,80.26,80.49,80.24,80.42,59612.0,65.7106,65.8989,65.6942,65.8416,59612.0
2020-07-07 10:40:00,80.4,80.49,80.36,80.37,30792.0,65.8252,65.8989,65.7925,65.8006,30792.0
2020-07-07 10:45:00,80.37,80.52,80.34,80.47,32592.0,65.8006,65.9235,65.7761,65.8825,32592.0
2020-07-07 10:50:00,80.47,80.61,80.45,80.52,28490.0,65.8825,65.9971,65.8661,65.9235,28490.0
2020-07-07 10:55:00,80.54,80.63,80.54,80.59,26085.0,65.9398,66.0135,65.9398,65.9808,26085.0
2020-07-07 11:00:00,80.59,80.72,80.49,80.69,30967.0,65.9808,66.0872,65.8989,66.0626,30967.0
2020-07-07 11:05:00,80.69,80.74,80.56,80.56,53457.0,66.0626,66.1036,65.9562,65.9562,53457.0
2020-07-07 11:10:00,80.54,80.71,80.43,80.46,17447.0,65.9398,66.079,65.8498,65.8743,17447.0
2020-07-07 11:15:00,80.46,80.69,80.44,80.65,19273.0,65.8743,66.0626,65.858,66.0299,19273.0
2020-07-07 11:20:00,80.64,80.75,80.57,80.6,46470.0,66.0217,66.1118,65.9644,65.989,46470.0
2020-07-07 11:25:00,80.61,80.61,80.45,80.53,23759.0,65.9971,65.9971,65.8661,65.9316,23759.0
2020-07-07 11:30:00,80.54,80.56,80.44,80.47,21640.0,65.9398,65.9562,65.858,65.8825,21640.0
2020-07-07 11:35:00,80.48,80.54,80.45,80.49,24474.0,65.8907,65.9398,65.8661,65.8989,24474.0
2020-07-07 11:40:00,80.5,80.51,80.29,80.39,36265.0,65.9071,65.9153,65.7352,65.817,36265.0
2020-07-07 11:45:00,80.39,80.39,80.31,80.37,30104.0,65.817,65.817,65.7515,65.8006,30104.0
2020-07-07 11:50:00,80.36,80.39,80.26,80.29,34719.0,65.7925,65.817,65.7106,65.7352,34719.0
2020-07-07 11:55:00,80.29,80.29,80.16,80.17,18201.0,65.7352,65.7352,65.6287,65.6369,18201.0
2020-07-07 12:00:00,80.17,80.27,80.16,80.23,18425.0,65.6369,65.7188,65.6287,65.686,18425.0
2020-07-07 12:05:00,80.23,80.26,80.2,80.24,24523.0,65.686,65.7106,65.6615,65.6942,24523.0
2020-07-07 12:10:00,80.25,80.37,80.22,80.25,15314.0,65.7024,65.8006,65.6778,65.7024,15314.0
2020-07-07 12:15:00,80.26,80.38,80.26,80.34,16797.0,65.7106,65.8088,65.7106,65.7761,16797.0
2020-07-07 12:20:00,80.36,80.39,80.33,80.34,10070.0,65.7925,65.817,65.7679,65.7761,10070.0
2020-07-07 12:25:00,80.32,80.44,80.3,80.3,23499.0,65.7597,65.858,65.7433,65.7433,23499.0
2020-07-07 12:30:00,80.3,80.35,80.2,80.27,14070.0,65.7433,65.7843,65.6615,65.7188,14070.0
2020-07-07 12:35:00,80.27,80.35,80.27,80.31,11141.0,65.7188,65.7843,65.7188,65.7515,11141.0
2020-07-07 12:40:00,80.29,80.32,80.23,80.26,8974.0,65.7352,65.7597,65.686,65.7106,8974.0
2020-07-07 12:45:00,80.25,80.28,80.16,80.27,14812.0,65.7024,65.727,65.6287,65.7188,14812.0
2020-07-07 12:50:00,80.27,80.32,80.24,80.28,18046.0,65.7188,65.7597,65.6942,65.727,18046.0
2020-07-07 12:55:00,80.25,80.37,80.24,80.33,21186.0,65.7024,65.8006,65.6942,65.7679,21186.0
2020-07-07 13:00:00,80.34,80.48,80.33,80.41,11539.0,65.7761,65.8907,65.7679,65.8334,11539.0
2020-07-07 13:05:00,80.4,80.46,80.36,80.46,12668.0,65.8252,65.8743,65.7925,65.8743,12668.0
2020-07-07 13:10:00,80.45,80.56,80.42,80.51,15964.0,65.8661,65.9562,65.8416,65.9153,15964.0
2020-07-07 13:15:00,80.51,80.57,80.47,80.52,13510.0,65.9153,65.9644,65.8825,65.9235,13510.0
2020-07-07 13:20:00,80.51,80.57,80.49,80.53,12836.0,65.9153,65.9644,65.8989,65.9316,12836.0
2020-07-07 13:25:00,80.53,80.71,80.53,80.68,14959.0,65.9316,66.079,65.9316,66.0545,14959.0
2020-07-07 13:30:00,80.68,80.7,80.62,80.67,29513.0,66.0545,66.0708,66.0053,66.0463,29513.0
2020-07-07 13:35:00,80.68,80.73,80.64,80.71,13624.0,66.0545,66.0954,66.0217,66.079,13624.0
2020-07-07 13:40:00,80.7,80.82,80.65,80.77,28043.0,66.0708,66.1691,66.0299,66.1281,28043.0
2020-07-07 13:45:00,80.77,80.87,80.76,80.78,18826.0,66.1281,66.21,66.12,66.1363,18826.0
2020-07-07 13:50:00,80.77,80.91,80.74,80.88,33076.0,66.1281,66.2428,66.1036,66.2182,33076.0
2020-07-07 13:55:00,80.9,80.98,80.78,80.95,55418.0,66.2346,66.3001,66.1363,66.2755,55418.0
2020-07-07 14:00:00,80.95,80.97,80.7,80.7,67344.0,66.2755,66.2919,66.0708,66.0708,67344.0
2020-07-07 14:05:00,80.7,80.84,80.7,80.78,31949.0,66.0708,66.1854,66.0708,66.1363,31949.0
2020-07-07 14:10:00,80.78,80.89,80.77,80.88,20672.0,66.1363,66.2264,66.1281,66.2182,20672.0
2020-07-07 14:15:00,80.88,80.88,80.8,80.81,17516.0,66.2182,66.2182,66.1527,66.1609,17516.0
2020-07-07 14:20:00,80.81,80.89,80.81,80.83,21033.0,66.1609,66.2264,66.1609,66.1773,21033.0
2020-07-07 14:25:00,80.82,80.89,80.77,80.84,21300.0,66.1691,66.2264,66.1281,66.1854,21300.0
2020-07-07 14:30:00,80.82,80.87,80.68,80.71,47655.0,66.1691,66.21,66.0545,66.079,47655.0
2020-07-07 14:35:00,80.73,80.84,80.65,80.84,35387.0,66.0954,66.1854,66.0299,66.1854,35387.0
2020-07-07 14:40:00,80.83,80.84,80.74,80.8,16368.0,66.1773,66.1854,66.1036,66.1527,16368.0
2020-07-07 14:45:00,80.79,80.95,80.78,80.91,28219.0,66.1445,66.2755,66.1363,66.2428,28219.0
2020-07-07 14:50:00,80.92,80.95,80.9,80.91,23472.0,66.2509,66.2755,66.2346,66.2428,23472.0
2020-07-07 14:55:00,80.91,81.02,80.9,81.02,39746.0,66.2428,66.3328,66.2346,66.3328,39746.0
2020-07-07 15:00:00,81.01,81.04,80.93,80.97,22362.0,66.3246,66.3492,66.2591,66.2919,22362.0
2020-07-07 15:05:00,80.97,81.08,80.96,81.05,25810.0,66.2919,66.3819,66.2837,66.3574,25810.0
2020-07-07 15:10:00,81.05,81.07,80.97,81.04,35994.0,66.3574,66.3738,66.2919,66.3492,35994.0
2020-07-07 15:15:00,81.04,81.17,81.04,81.17,40805.0,66.3492,66.4556,66.3492,66.4556,40805.0
2020-07-07 15:20:00,81.15,81.18,81.01,81.06,47201.0,66.4393,66.4638,66.3246,66.3656,47201.0
2020-07-07 15:25:00,81.06,81.09,80.98,81.08,30733.0,66.3656,66.3901,66.3001,66.3819,30733.0
2020-07-07 15:30:00,81.09,81.09,80.86,80.88,46172.0,66.3901,66.3901,66.2018,66.2182,46172.0
2020-07-07 15:35:00,80.87,80.96,80.82,80.91,92019.0,66.21,66.2837,66.1691,66.2428,92019.0
2020-07-07 15:40:00,80.92,80.96,80.87,80.96,91281.0,66.2509,66.2837,66.21,66.2837,91281.0
2020-07-07 15:45:00,80.95,81.01,80.92,80.95,79740.0,66.2755,66.3246,66.2509,66.2755,79740.0
2020-07-07 15:50:00,80.95,80.96,80.71,80.75,102010.0,66.2755,66.2837,66.079,66.1118,102010.0
2020-07-07 15:55:00,80.75,80.94,80.71,80.84,233842.0,66.1118,66.2673,66.079,66.1854,233842.0
2020-07-08 09:30:00,80.86,80.96,80.57,80.7,53404.0,66.2018,66.2837,65.9644,66.0708,53404.0
2020-07-08 09:35:00,80.67,80.81,80.65,80.74,32524.0,66.0463,66.1609,66.0299,66.1036,32524.0
2020-07-08 09:40:00,80.73,80.91,80.68,80.86,39609.0,66.0954,66.2428,66.0545,66.2018,39609.0
2020-07-08 09:45:00,80.87,80.91,80.64,80.86,148479.0,66.21,66.2428,66.0217,66.2018,148479.0
2020-07-08 09:50:00,80.83,80.86,80.75,80.76,41761.0,66.1773,66.2018,66.1118,66.12,41761.0
2020-07-08 09:55:00,80.74,80.89,80.58,80.58,50939.0,66.1036,66.2264,65.9726,65.9726,50939.0
2020-07-08 10:00:00,80.59,80.81,80.52,80.74,33683.0,65.9808,66.1609,65.9235,66.1036,33683.0
2020-07-08 10:05:00,80.73,80.8,80.65,80.69,36364.0,66.0954,66.1527,66.0299,66.0626,36364.0
2020-07-08 10:10:00,80.67,80.68,80.5,80.51,47451.0,66.0463,66.0545,65.9071,65.9153,47451.0
2020-07-08 10:15:00,80.52,80.62,80.35,80.35,37595.0,65.9235,66.0053,65.7843,65.7843,37595.0
2020-07-08 10:20:00,80.34,80.54,80.33,80.54,19552.0,65.7761,65.9398,65.7679,65.9398,19552.0
2020-07-08 10:25:00,80.53,80.65,80.47,80.58,15262.0,65.9316,66.0299,65.8825,65.9726,15262.0
2020-07-08 10:30:00,80.6,80.66,80.46,80.48,14709.0,65.989,66.0381,65.8743,65.8907,14709.0
2020-07-08 10:35:00,80.45,80.61,80.42,80.59,38095.0,65.8661,65.9971,65.8416,65.9808,38095.0
2020-07-08 10:40:00,80.59,80.66,80.48,80.53,21770.0,65.9808,66.0381,65.8907,65.9316,21770.0
2020-07-08 10:45:00,80.56,80.61,80.47,80.61,59448.0,65.9562,65.9971,65.8825,65.9971,59448.0
2020-07-08 10:50:00,80.59,80.68,80.57,80.65,17800.0,65.9808,66.0545,65.9644,66.0299,17800.0
2020-07-08 10:55:00,80.65,80.7,80.55,80.67,32184.0,66.0299,66.0708,65.948,66.0463,32184.0
2020-07-08 11:00:00,80.65,80.7,80.54,80.6,15809.0,66.0299,66.0708,65.9398,65.989,15809.0
2020-07-08 11:05:00,80.59,80.65,80.54,80.6,27380.0,65.9808,66.0299,65.9398,65.989,27380.0
2020-07-08 11:10:00,80.59,80.7,80.59,80.63,23899.0,65.9808,66.0708,65.9808,66.0135,23899.0
2020-07-08 11:15:00,80.64,80.7,80.61,80.67,31992.0,66.0217,66.0708,65.9971,66.0463,31992.0
2020-07-08 11:20:00,80.67,80.76,80.6,80.62,16964.0,66.0463,66.12,65.989,66.0053,16964.0
2020-07-08 11:25:00,80.56,80.6,80.46,80.6,32992.0,65.9562,65.989,65.8743,65.989,32992.0
2020-07-08 11:30:00,80.61,80.69,80.56,80.58,21784.0,65.9971,66.0626,65.9562,65.9726,21784.0
2020-07-08 11:35:00,80.57,80.66,80.57,80.6,24682.0,65.9644,66.0381,65.9644,65.989,24682.0
2020-07-08 11:40:00,80.62,80.72,80.62,80.69,9438.0,66.0053,66.0872,66.0053,66.0626,9438.0
2020-07-08 11:45:00,80.71,80.74,80.68,80.74,9252.0,66.079,66.1036,66.0545,66.1036,9252.0
2020-07-08 11:50:00,80.69,80.75,80.66,80.68,17881.0,66.0626,66.1118,66.0381,66.0545,17881.0
2020-07-08 11:55:00,80.69,80.75,80.65,80.67,28179.0,66.0626,66.1118,66.0299,66.0463,28179.0
2020-07-08 12:00:00,80.69,80.74,80.61,80.67,19512.0,66.0626,66.1036,65.9971,66.0463,19512.0
2020-07-08 12:05:00,80.69,80.75,80.66,80.74,18463.0,66.0626,66.1118,66.0381,66.1036,18463.0
2020-07-08 12:10:00,80.75,80.84,80.73,80.84,21708.0,66.1118,66.1854,66.0954,66.1854,21708.0
2020-07-08 12:15:00,80.82,80.87,80.79,80.87,24407.0,66.1691,66.21,66.1445,66.21,24407.0
2020-07-08 12:20:00,80.87,80.95,80.86,80.89,16547.0,66.21,66.2755,66.2018,66.2264,16547.0
2020-07-08 12:25:00,80.88,80.99,80.88,80.97,14907.0,66.2182,66.3083,66.2182,66.2919,14907.0
2020-07-08 12:30:00,80.98,81.09,80.97,81.06,17969.0,66.3001,66.3901,66.2919,66.3656,17969.0
2020-07-08 12:35:00,81.04,81.08,80.93,80.98,25305.0,66.3492,66.3819,66.2591,66.3001,25305.0
2020-07-08 12:40:00,80.98,81.05,80.97,81.04,15028.0,66.3001,66.3574,66.2919,66.3492,15028.0
2020-07-08 12:45:00,81.03,81.14,81.01,81.1,19225.0,66.341,66.4311,66.3246,66.3983,19225.0
2020-07-08 12:50:00,81.11,81.14,81.07,81.13,9302.0,66.4065,66.4311,66.3738,66.4229,9302.0
2020-07-08 12:55:00,81.12,81.29,81.1,81.27,31734.0,66.4147,66.5539,66.3983,66.5375,31734.0
2020-07-08 13:00:00,81.28,81.34,81.23,81.34,23110.0,66.5457,66.5948,66.5047,66.5948,23110.0
2020-07-08 13:05:00,81.34,81.39,81.33,81.37,23391.0,66.5948,66.6357,66.5866,66.6194,23391.0
2020-07-08 13:10:00,81.37,81.38,81.35,81.37,22114.0,66.6194,66.6276,66.603,66.6194,22114.0
2020-07-08 13:15:00,81.37,81.47,81.37,81.41,59932.0,66.6194,66.7012,66.6194,66.6521,59932.0
2020-07-08 13:20:00,81.41,81.43,81.25,81.3,28192.0,66.6521,66.6685,66.5211,66.5621,28192.0
2020-07-08 13:25:00,81.3,81.39,81.29,81.36,36674.0,66.5621,66.6357,66.5539,66.6112,36674.0
2020-07-08 13:30:00,81.36,81.44,81.34,81.41,36605.0,66.6112,66.6767,66.5948,66.6521,36605.0
2020-07-08 13:35:00,81.41,81.52,81.4,81.51,17700.0,66.6521,66.7422,66.6439,66.734,17700.0
2020-07-08 13:40:00,81.51,81.56,81.46,81.52,59760.0,66.734,66.7749,66.6931,66.7422,59760.0
2020-07-08 13:45:00,81.52,81.58,81.5,81.57,15757.0,66.7422,66.7913,66.7258,66.7831,15757.0
2020-07-08 13:50:00,81.56,81.75,81.54,81.74,25064.0,66.7749,66.9305,66.7586,66.9223,25064.0
2020-07-08 13:55:00,81.75,81.77,81.68,81.71,20315.0,66.9305,66.9469,66.8732,66.8977,20315.0
2020-07-08 14:00:00,81.75,81.78,81.69,81.71,23766.0,66.9305,66.955,66.8814,66.8977,23766.0
2020-07-08 14:05:00,81.74,81.75,81.69,81.69,20368.0,66.9223,66.9305,66.8814,66.8814,20368.0
2020-07-08 14:10:00,81.68,81.79,81.67,81.72,26376.0,66.8732,66.9632,66.865,66.9059,26376.0
2020-07-08 14:15:00,81.73,81.76,81.67,81.69,21298.0,66.9141,66.9387,66.865,66.8814,21298.0
2020-07-08 14:20:00,81.68,81.82,81.64,81.7,21772.0,66.8732,66.9878,66.8404,66.8895,21772.0
2020-07-08 14:25:00,81.7,81.75,81.63,81.68,18965.0,66.8895,66.9305,66.8322,66.8732,18965.0
2020-07-08 14:30:00,81.68,81.72,81.6,81.67,51417.0,66.8732,66.9059,66.8077,66.865,51417.0
2020-07-08 14:35:00,81.66,81.66,81.57,81.62,27497.0,66.8568,66.8568,66.7831,66.8241,27497.0
2020-07-08 14:40:00,81.62,81.63,81.49,81.51,27191.0,66.8241,66.8322,66.7176,66.734,27191.0
2020-07-08 14:45:00,81.52,81.56,81.49,81.55,21621.0,66.7422,66.7749,66.7176,66.7667,21621.0
2020-07-08 14:50:00,81.55,81.67,81.54,81.62,34574.0,66.7667,66.865,66.7586,66.8241,34574.0
2020-07-08 14:55:00,81.62,81.72,81.6,81.71,29021.0,66.8241,66.9059,66.8077,66.8977,29021.0
2020-07-08 15:00:00,81.73,81.77,81.65,81.77,20639.0,66.9141,66.9469,66.8486,66.9469,20639.0
2020-07-08 15:05:00,81.76,81.78,81.66,81.7,26382.0,66.9387,66.955,66.8568,66.8895,26382.0
2020-07-08 15:10:00,81.71,81.84,81.71,81.83,41963.0,66.8977,67.0042,66.8977,66.996,41963.0
2020-07-08 15:15:00,81.83,81.86,81.78,81.79,27357.0,66.996,67.0205,66.955,66.9632,27357.0
2020-07-08 15:20:00,81.79,81.89,81.78,81.88,24482.0,66.9632,67.0451,66.955,67.0369,24482.0
2020-07-08 15:25:00,81.88,81.95,81.81,81.81,38230.0,67.0369,67.0942,66.9796,66.9796,38230.0
2020-07-08 15:30:00,81.81,81.85,81.71,81.73,33708.0,66.9796,67.0124,66.8977,66.9141,33708.0
2020-07-08 15:35:00,81.72,81.78,81.62,81.68,36265.0,66.9059,66.955,66.8241,66.8732,36265.0
2020-07-08 15:40:00,81.68,81.69,81.53,81.55,23678.0,66.8732,66.8814,66.7504,66.7667,23678.0
2020-07-08 15:45:00,81.55,81.67,81.51,81.52,29589.0,66.7667,66.865,66.734,66.7422,29589.0
2020-07-08 15:50:00,81.51,81.57,81.34,81.56,50029.0,66.734,66.7831,66.5948,66.7749,50029.0
2020-07-08 15:55:00,81.54,81.55,81.38,81.45,150692.0,66.7586,66.7667,66.6276,66.6849,150692.0
2020-07-09 09:30:00,81.33,81.33,80.61,80.78,112057.0,66.5866,66.5866,65.9971,66.1363,112057.0
2020-07-09 09:35:00,80.8,80.83,80.43,80.45,55219.0,66.1527,66.1773,65.8498,65.8661,55219.0
2020-07-09 09:40:00,80.48,80.65,80.38,80.58,11353.0,65.8907,66.0299,65.8088,65.9726,11353.0
2020-07-09 09:45:00,80.57,80.58,80.35,80.47,15279.0,65.9644,65.9726,65.7843,65.8825,15279.0
2020-07-09 09:50:00,80.44,80.44,80.28,80.36,35673.0,65.858,65.858,65.727,65.7925,35673.0
2020-07-09 09:55:00,80.39,80.49,80.35,80.37,21073.0,65.817,65.8989,65.7843,65.8006,21073.0
2020-07-09 10:00:00,80.36,80.44,80.35,80.4,19701.0,65.7925,65.858,65.7843,65.8252,19701.0
2020-07-09 10:05:00,80.39,80.45,80.28,80.35,47107.0,65.817,65.8661,65.727,65.7843,47107.0
2020-07-09 10:10:00,80.34,80.35,80.15,80.15,61356.0,65.7761,65.7843,65.6205,65.6205,61356.0
2020-07-09 10:15:00,80.13,80.17,79.96,79.98,39800.0,65.6042,65.6369,65.465,65.4813,39800.0
2020-07-09 10:20:00,79.96,80.06,79.91,80.02,50728.0,65.465,65.5468,65.424,65.5141,50728.0
2020-07-09 10:25:00,80.01,80.06,79.89,79.92,33672.0,65.5059,65.5468,65.4077,65.4322,33672.0
2020-07-09 10:30:00,79.94,80.15,79.84,79.85,25406.0,65.4486,65.6205,65.3667,65.3749,25406.0
2020-07-09 10:35:00,79.86,79.94,79.77,79.79,52776.0,65.3831,65.4486,65.3094,65.3258,52776.0
2020-07-09 10:40:00,79.78,79.84,79.68,79.73,28206.0,65.3176,65.3667,65.2357,65.2767,28206.0
2020-07-09 10:45:00,79.73,79.85,79.67,79.77,16525.0,65.2767,65.3749,65.2275,65.3094,16525.0
2020-07-09 10:50:00,79.78,79.87,79.73,79.75,25174.0,65.3176,65.3913,65.2767,65.293,25174.0
2020-07-09 10:55:00,79.77,79.8,79.41,79.48,48669.0,65.3094,65.334,65.0147,65.072,48669.0
2020-07-09 11:00:00,79.48,79.55,79.2,79.32,63142.0,65.072,65.1293,64.8427,64.941,63142.0
2020-07-09 11:05:00,79.3,79.48,79.28,79.45,42625.0,64.9246,65.072,64.9082,65.0474,42625.0
2020-07-09 11:10:00,79.44,79.58,79.4,79.5,37342.0,65.0392,65.1539,65.0065,65.0884,37342.0
2020-07-09 11:15:00,79.51,79.6,79.29,79.29,36644.0,65.0965,65.1702,64.9164,64.9164,36644.0
2020-07-09 11:20:00,79.29,79.49,79.28,79.35,23162.0,64.9164,65.0802,64.9082,64.9656,23162.0
2020-07-09 11:25:00,79.32,79.38,79.18,79.34,26979.0,64.941,64.9901,64.8264,64.9574,26979.0
2020-07-09 11:30:00,79.31,79.49,79.26,79.4,19825.0,64.9328,65.0802,64.8919,65.0065,19825.0
2020-07-09 11:35:00,79.44,79.45,79.26,79.28,21976.0,65.0392,65.0474,64.8919,64.9082,21976.0
2020-07-09 11:40:00,79.27,79.31,79.11,79.17,25532.0,64.9001,64.9328,64.7691,64.8182,25532.0
2020-07-09 11:45:00,79.15,79.44,79.15,79.43,22771.0,64.8018,65.0392,64.8018,65.0311,22771.0
2020-07-09 11:50:00,79.41,79.42,79.24,79.41,22187.0,65.0147,65.0229,64.8755,65.0147,22187.0
2020-07-09 11:55:00,79.41,79.41,79.35,79.36,16782.0,65.0147,65.0147,64.9656,64.9737,16782.0
2020-07-09 12:00:00,79.38,79.72,79.36,79.66,28941.0,64.9901,65.2685,64.9737,65.2194,28941.0
2020-07-09 12:05:00,79.66,79.76,79.55,79.58,11557.0,65.2194,65.3012,65.1293,65.1539,11557.0
2020-07-09 12:10:00,79.6,79.69,79.53,79.65,16903.0,65.1702,65.2439,65.1129,65.2112,16903.0
2020-07-09 12:15:00,79.68,79.76,79.63,79.68,16849.0,65.2357,65.3012,65.1948,65.2357,16849.0
2020-07-09 12:20:00,79.69,79.74,79.61,79.7,7645.0,65.2439,65.2849,65.1784,65.2521,7645.0
2020-07-09 12:25:00,79.71,79.74,79.51,79.54,18903.0,65.2603,65.2849,65.0965,65.1211,18903.0
2020-07-09 12:30:00,79.55,79.56,79.5,79.55,12614.0,65.1293,65.1375,65.0884,65.1293,12614.0
2020-07-09 12:35:00,79.56,79.59,79.5,79.56,10864.0,65.1375,65.162,65.0884,65.1375,10864.0
2020-07-09 12:40:00,79.57,79.72,79.57,79.69,20527.0,65.1457,65.2685,65.1457,65.2439,20527.0
2020-07-09 12:45:00,79.7,79.76,79.66,79.75,17279.0,65.2521,65.3012,65.2194,65.293,17279.0
2020-07-09 12:50:00,79.78,79.78,79.54,79.62,22814.0,65.3176,65.3176,65.1211,65.1866,22814.0
2020-07-09 12:55:00,79.64,79.77,79.58,79.76,11768.0,65.203,65.3094,65.1539,65.3012,11768.0
2020-07-09 13:00:00,79.73,79.98,79.73,79.96,33075.0,65.2767,65.4813,65.2767,65.465,33075.0
2020-07-09 13:05:00,79.95,79.97,79.82,79.87,18367.0,65.4568,65.4732,65.3504,65.3913,18367.0
2020-07-09 13:10:00,79.88,79.95,79.79,79.81,21502.0,65.3995,65.4568,65.3258,65.3422,21502.0
2020-07-09 13:15:00,79.83,79.88,79.8,79.87,14185.0,65.3585,65.3995,65.334,65.3913,14185.0
2020-07-09 13:20:00,79.87,79.88,79.84,79.85,7717.0,65.3913,65.3995,65.3667,65.3749,7717.0
2020-07-09 13:25:00,79.86,79.95,79.84,79.94,10836.0,65.3831,65.4568,65.3667,65.4486,10836.0
2020-07-09 13:30:00,79.93,79.99,79.9,79.97,13450.0,65.4404,65.4895,65.4158,65.4732,13450.0
2020-07-09 13:35:00,79.95,79.97,79.91,79.94,14155.0,65.4568,65.4732,65.424,65.4486,14155.0
2020-07-09 13:40:00,79.95,80.07,79.84,79.88,35569.0,65.4568,65.555,65.3667,65.3995,35569.0
2020-07-09 13:45:00,79.85,79.92,79.76,79.85,13836.0,65.3749,65.4322,65.3012,65.3749,13836.0
2020-07-09 13:50:00,79.86,79.87,79.8,79.82,9507.0,65.3831,65.3913,65.334,65.3504,9507.0
2020-07-09 13:55:00,79.78,79.84,79.77,79.78,8108.0,65.3176,65.3667,65.3094,65.3176,8108.0
2020-07-09 14:00:00,79.76,79.9,79.72,79.88,20224.0,65.3012,65.4158,65.2685,65.3995,20224.0
2020-07-09 14:05:00,79.87,79.89,79.83,79.85,12770.0,65.3913,65.4077,65.3585,65.3749,12770.0
2020-07-09 14:10:00,79.86,79.92,79.82,79.88,10238.0,65.3831,65.4322,65.3504,65.3995,10238.0
2020-07-09 14:15:00,79.89,80.01,79.88,80.01,36117.0,65.4077,65.5059,65.3995,65.5059,36117.0
2020-07-09 14:20:00,80.02,80.02,79.87,79.99,24378.0,65.5141,65.5141,65.3913,65.4895,24378.0
2020-07-09 14:25:00,80.0,80.05,79.96,80.02,21353.0,65.4977,65.5387,65.465,65.5141,21353.0
2020-07-09 14:30:00,79.99,80.08,79.97,80.05,11885.0,65.4895,65.5632,65.4732,65.5387,11885.0
2020-07-09 14:35:00,80.03,80.16,80.01,80.08,23668.0,65.5223,65.6287,65.5059,65.5632,23668.0
2020-07-09 14:40:00,80.11,80.15,80.01,80.04,29138.0,65.5878,65.6205,65.5059,65.5305,29138.0
2020-07-09 14:45:00,80.04,80.1,80.0,80.03,15848.0,65.5305,65.5796,65.4977,65.5223,15848.0
2020-07-09 14:50:00,80.02,80.1,80.01,80.05,19606.0,65.5141,65.5796,65.5059,65.5387,19606.0
2020-07-09 14:55:00,80.03,80.22,80.03,80.14,25248.0,65.5223,65.6778,65.5223,65.6123,25248.0
2020-07-09 15:00:00,80.15,80.24,80.09,80.17,18701.0,65.6205,65.6942,65.5714,65.6369,18701.0
2020-07-09 15:05:00,80.16,80.2,80.08,80.17,18550.0,65.6287,65.6615,65.5632,65.6369,18550.0
2020-07-09 15:10:00,80.19,80.23,80.05,80.23,23807.0,65.6533,65.686,65.5387,65.686,23807.0
2020-07-09 15:15:00,80.25,80.32,80.17,80.21,26815.0,65.7024,65.7597,65.6369,65.6697,26815.0
2020-07-09 15:20:00,80.2,80.22,80.03,80.06,19273.0,65.6615,65.6778,65.5223,65.5468,19273.0
2020-07-09 15:25:00,80.06,80.09,79.81,79.84,212660.0,65.5468,65.5714,65.3422,65.3667,212660.0
2020-07-09 15:30:00,79.82,79.92,79.8,79.9,63506.0,65.3504,65.4322,65.334,65.4158,63506.0
2020-07-09 15:35:00,79.9,79.9,79.6,79.72,43989.0,65.4158,65.4158,65.1702,65.2685,43989.0
2020-07-09 15:40:00,79.7,79.87,79.66,79.81,31203.0,65.2521,65.3913,65.2194,65.3422,31203.0
2020-07-09 15:45:00,79.82,80.04,79.75,80.02,57569.0,65.3504,65.5305,65.293,65.5141,57569.0
2020-07-09 15:50:00,80.0,80.0,79.67,79.77,73365.0,65.4977,65.4977,65.2275,65.3094,73365.0
2020-07-09 15:55:00,79.77,79.83,79.65,79.75,193680.0,65.3094,65.3585,65.2112,65.293,193680.0
2020-07-10 09:30:00,79.79,80.15,79.76,79.97,42787.0,65.3258,65.6205,65.3012,65.4732,42787.0
2020-07-10 09:35:00,80.01,80.47,80.01,80.45,56950.0,65.5059,65.8825,65.5059,65.8661,56950.0
2020-07-10 09:40:00,80.45,80.68,80.34,80.67,32350.0,65.8661,66.0545,65.7761,66.0463,32350.0
2020-07-10 09:45:00,80.71,80.82,80.53,80.56,16979.0,66.079,66.1691,65.9316,65.9562,16979.0
2020-07-10 09:50:00,80.58,80.58,80.22,80.24,24993.0,65.9726,65.9726,65.6778,65.6942,24993.0
2020-07-10 09:55:00,80.26,80.46,80.18,80.46,84239.0,65.7106,65.8743,65.6451,65.8743,84239.0
2020-07-10 10:00:00,80.45,80.47,80.16,80.3,57393.0,65.8661,65.8825,65.6287,65.7433,57393.0
2020-07-10 10:05:00,80.29,80.59,80.14,80.55,125261.0,65.7352,65.9808,65.6123,65.948,125261.0
2020-07-10 10:10:00,80.57,80.71,80.4,80.57,20497.0,65.9644,66.079,65.8252,65.9644,20497.0
2020-07-10 10:15:00,80.58,80.72,80.51,80.51,21651.0,65.9726,66.0872,65.9153,65.9153,21651.0
2020-07-10 10:20:00,80.51,80.55,80.42,80.51,12981.0,65.9153,65.948,65.8416,65.9153,12981.0
2020-07-10 10:25:00,80.5,80.69,80.5,80.63,24930.0,65.9071,66.0626,65.9071,66.0135,24930.0
2020-07-10 10:30:00,80.58,80.79,80.58,80.72,33362.0,65.9726,66.1445,65.9726,66.0872,33362.0
2020-07-10 10:35:00,80.73,80.8,80.69,80.7,36596.0,66.0954,66.1527,66.0626,66.0708,36596.0
2020-07-10 10:40:00,80.72,81.01,80.68,80.98,36869.0,66.0872,66.3246,66.0545,66.3001,36869.0
2020-07-10 10:45:00,80.95,80.95,80.74,80.85,36871.0,66.2755,66.2755,66.1036,66.1936,36871.0
2020-07-10 10:50:00,80.89,80.89,80.73,80.86,10804.0,66.2264,66.2264,66.0954,66.2018,10804.0
2020-07-10 10:55:00,80.92,80.94,80.77,80.85,20653.0,66.2509,66.2673,66.1281,66.1936,20653.0
2020-07-10 11:00:00,80.85,80.9,80.77,80.85,14026.0,66.1936,66.2346,66.1281,66.1936,14026.0
2020-07-10 11:05:00,80.87,80.94,80.8,80.94,19619.0,66.21,66.2673,66.1527,66.2673,19619.0
2020-07-10 11:10:00,80.96,81.02,80.92,80.93,12186.0,66.2837,66.3328,66.2509,66.2591,12186.0
2020-07-10 11:15:00,80.94,81.04,80.94,80.99,13463.0,66.2673,66.3492,66.2673,66.3083,13463.0
2020-07-10 11:20:00,81.0,81.1,80.98,81.03,14484.0,66.3164,66.3983,66.3001,66.341,14484.0
2020-07-10 11:25:00,81.03,81.12,80.97,81.09,38620.0,66.341,66.4147,66.2919,66.3901,38620.0
2020-07-10 11:30:00,81.08,81.15,80.97,81.02,40052.0,66.3819,66.4393,66.2919,66.3328,40052.0
2020-07-10 11:35:00,81.03,81.18,81.02,81.16,19496.0,66.341,66.4638,66.3328,66.4474,19496.0
2020-07-10 11:40:00,81.15,81.24,81.08,81.22,17538.0,66.4393,66.5129,66.3819,66.4966,17538.0
2020-07-10 11:45:00,81.2,81.25,81.1,81.13,14190.0,66.4802,66.5211,66.3983,66.4229,14190.0
2020-07-10 11:50:00,81.13,81.17,81.06,81.15,15977.0,66.4229,66.4556,66.3656,66.4393,15977.0
2020-07-10 11:55:00,81.12,81.28,81.09,81.25,20814.0,66.4147,66.5457,66.3901,66.5211,20814.0
2020-07-10 12:00:00,81.28,81.3,81.19,81.25,12740.0,66.5457,66.5621,66.472,66.5211,12740.0
2020-07-10 12:05:00,81.25,81.25,81.16,81.21,14763.0,66.5211,66.5211,66.4474,66.4884,14763.0
2020-07-10 12:10:00,81.25,81.36,81.25,81.34,19827.0,66.5211,66.6112,66.5211,66.5948,19827.0
2020-07-10 12:15:00,81.33,81.33,81.08,81.15,21712.0,66.5866,66.5866,66.3819,66.4393,21712.0
2020-07-10 12:20:00,81.18,81.19,81.04,81.15,16475.0,66.4638,66.472,66.3492,66.4393,16475.0
2020-07-10 12:25:00,81.14,81.24,81.13,81.13,31661.0,66.4311,66.5129,66.4229,66.4229,31661.0
2020-07-10 12:30:00,81.13,81.2,81.05,81.18,17820.0,66.4229,66.4802,66.3574,66.4638,17820.0
2020-07-10 12:35:00,81.19,81.25,81.14,81.19,10900.0,66.472,66.5211,66.4311,66.472,10900.0
2020-07-10 12:40:00,81.19,81.23,81.15,81.21,14525.0,66.472,66.5047,66.4393,66.4884,14525.0
2020-07-10 12:45:00,81.21,81.31,81.17,81.29,18185.0,66.4884,66.5702,66.4556,66.5539,18185.0
2020-07-10 12:50:00,81.28,81.4,81.27,81.39,11057.0,66.5457,66.6439,66.5375,66.6357,11057.0
2020-07-10 12:55:00,81.43,81.58,81.41,81.58,23293.0,66.6685,66.7913,66.6521,66.7913,23293.0
2020-07-10 13:00:00,81.55,81.55,81.42,81.43,11362.0,66.7667,66.7667,66.6603,66.6685,11362.0
2020-07-10 13:05:00,81.47,81.48,81.4,81.45,9092.0,66.7012,66.7094,66.6439,66.6849,9092.0
2020-07-10 13:10:00,81.46,81.53,81.33,81.33,14897.0,66.6931,66.7504,66.5866,66.5866,14897.0
2020-07-10 13:15:00,81.35,81.43,81.24,81.24,14730.0,66.603,66.6685,66.5129,66.5129,14730.0
2020-07-10 13:20:00,81.24,81.31,81.24,81.28,9968.0,66.5129,66.5702,66.5129,66.5457,9968.0
2020-07-10 13:25:00,81.3,81.3,81.21,81.28,13650.0,66.5621,66.5621,66.4884,66.5457,13650.0
2020-07-10 13:30:00,81.31,81.37,81.28,81.3,9740.0,66.5702,66.6194,66.5457,66.5621,9740.0
2020-07-10 13:35:00,81.28,81.33,81.24,81.3,8856.0,66.5457,66.5866,66.5129,66.5621,8856.0
2020-07-10 13:40:00,81.31,81.42,81.29,81.4,7078.0,66.5702,66.6603,66.5539,66.6439,7078.0
2020-07-10 13:45:00,81.39,81.44,81.34,81.37,10951.0,66.6357,66.6767,66.5948,66.6194,10951.0
2020-07-10 13:50:00,81.38,81.45,81.38,81.43,9565.0,66.6276,66.6849,66.6276,66.6685,9565.0
2020-07-10 13:55:00,81.42,81.44,81.32,81.35,9604.0,66.6603,66.6767,66.5784,66.603,9604.0
2020-07-10 14:00:00,81.34,81.36,81.26,81.32,10297.0,66.5948,66.6112,66.5293,66.5784,10297.0
2020-07-10 14:05:00,81.31,81.35,81.29,81.35,8915.0,66.5702,66.603,66.5539,66.603,8915.0
2020-07-10 14:10:00,81.32,81.36,81.25,81.25,13149.0,66.5784,66.6112,66.5211,66.5211,13149.0
2020-07-10 14:15:00,81.25,81.29,81.19,81.27,13854.0,66.5211,66.5539,66.472,66.5375,13854.0
2020-07-10 14:20:00,81.27,81.32,81.23,81.24,9046.0,66.5375,66.5784,66.5047,66.5129,9046.0
2020-07-10 14:25:00,81.24,81.35,81.17,81.35,21860.0,66.5129,66.603,66.4556,66.603,21860.0
2020-07-10 14:30:00,81.36,81.38,81.28,81.32,13902.0,66.6112,66.6276,66.5457,66.5784,13902.0
2020-07-10 14:35:00,81.33,81.4,81.32,81.4,10177.0,66.5866,66.6439,66.5784,66.6439,10177.0
2020-07-10 14:40:00,81.39,81.45,81.37,81.4,9405.0,66.6357,66.6849,66.6194,66.6439,9405.0
2020-07-10 14:45:00,81.4,81.42,81.36,81.4,12411.0,66.6439,66.6603,66.6112,66.6439,12411.0
2020-07-10 14:50:00,81.4,81.4,81.31,81.34,11811.0,66.6439,66.6439,66.5702,66.5948,11811.0
2020-07-10 14:55:00,81.34,81.4,81.3,81.31,12461.0,66.5948,66.6439,66.5621,66.5702,12461.0
2020-07-10 15:00:00,81.31,81.35,81.24,81.31,19557.0,66.5702,66.603,66.5129,66.5702,19557.0
2020-07-10 15:05:00,81.31,81.37,81.21,81.26,14223.0,66.5702,66.6194,66.4884,66.5293,14223.0
2020-07-10 15:10:00,81.25,81.35,81.22,81.32,12201.0,66.5211,66.603,66.4966,66.5784,12201.0
2020-07-10 15:15:00,81.31,81.41,81.29,81.38,20077.0,66.5702,66.6521,66.5539,66.6276,20077.0
2020-07-10 15:20:00,81.39,81.45,81.33,81.4,17046.0,66.6357,66.6849,66.5866,66.6439,17046.0
2020-07-10 15:25:00,81.42,81.45,81.29,81.36,15634.0,66.6603,66.6849,66.5539,66.6112,15634.0
2020-07-10 15:30:00,81.37,81.4,81.33,81.39,19912.0,66.6194,66.6439,66.5866,66.6357,19912.0
2020-07-10 15:35:00,81.41,81.47,81.23,81.29,35037.0,66.6521,66.7012,66.5047,66.5539,35037.0
2020-07-10 15:40:00,81.31,81.32,81.22,81.25,23078.0,66.5702,66.5784,66.4966,66.5211,23078.0
2020-07-10 15:45:00,81.27,81.39,81.27,81.38,28371.0,66.5375,66.6357,66.5375,66.6276,28371.0
2020-07-10 15:50:00,81.39,81.46,81.29,81.3,61358.0,66.6357,66.6931,66.5539,66.5621,61358.0
2020-07-10 15:55:00,81.29,81.35,81.24,81.34,110404.0,66.5539,66.603,66.5129,66.5948,110404.0
2020-07-13 09:30:00,81.15,81.59,81.15,81.54,59970.0,66.4393,66.7995,66.4393,66.7586,59970.0
2020-07-13 09:35:00,81.49,81.54,80.96,81.08,19199.0,66.7176,66.7586,66.2837,66.3819,19199.0
2020-07-13 09:40:00,81.1,81.18,81.01,81.11,10703.0,66.3983,66.4638,66.3246,66.4065,10703.0
2020-07-13 09:45:00,81.11,81.15,81.03,81.14,10498.0,66.4065,66.4393,66.341,66.4311,10498.0
2020-07-13 09:50:00,81.11,81.18,80.98,81.13,10497.0,66.4065,66.4638,66.3001,66.4229,10497.0
2020-07-13 09:55:00,81.1,81.18,80.99,80.99,8104.0,66.3983,66.4638,66.3083,66.3083,8104.0
2020-07-13 10:00:00,81.01,81.21,81.01,81.19,10879.0,66.3246,66.4884,66.3246,66.472,10879.0
2020-07-13 10:05:00,81.23,81.45,81.15,81.45,11375.0,66.5047,66.6849,66.4393,66.6849,11375.0
2020-07-13 10:10:00,81.45,81.8,81.41,81.64,41674.0,66.6849,66.9714,66.6521,66.8404,41674.0
2020-07-13 10:15:00,81.66,81.74,81.52,81.74,19042.0,66.8568,66.9223,66.7422,66.9223,19042.0
2020-07-13 10:20:00,81.75,81.75,81.45,81.52,11599.0,66.9305,66.9305,66.6849,66.7422,11599.0
2020-07-13 10:25:00,81.52,81.64,81.46,81.58,17051.0,66.7422,66.8404,66.6931,66.7913,17051.0
2020-07-13 10:30:00,81.56,81.75,81.5,81.67,16102.0,66.7749,66.9305,66.7258,66.865,16102.0
2020-07-13 10:35:00,81.68,81.68,81.48,81.59,11681.0,66.8732,66.8732,66.7094,66.7995,11681.0
2020-07-13 10:40:00,81.57,81.57,81.38,81.43,12495.0,66.7831,66.7831,66.6276,66.6685,12495.0
2020-07-13 10:45:00,81.42,81.59,81.42,81.55,12189.0,66.6603,66.7995,66.6603,66.7667,12189.0
2020-07-13 10:50:00,81.56,81.58,81.39,81.43,11993.0,66.7749,66.7913,66.6357,66.6685,11993.0
2020-07-13 10:55:00,81.43,81.62,81.43,81.6,23121.0,66.6685,66.8241,66.6685,66.8077,23121.0
2020-07-13 11:00:00,81.59,81.8,81.56,81.76,31296.0,66.7995,66.9714,66.7749,66.9387,31296.0
2020-07-13 11:05:00,81.77,81.85,81.67,81.83,19294.0,66.9469,67.0124,66.865,66.996,19294.0
2020-07-13 11:10:00,81.81,81.88,81.76,81.84,7078.0,66.9796,67.0369,66.9387,67.0042,7078.0
2020-07-13 11:15:00,81.86,81.87,81.73,81.82,7201.0,67.0205,67.0287,66.9141,66.9878,7201.0
2020-07-13 11:20:00,81.82,81.88,81.77,81.83,14763.0,66.9878,67.0369,66.9469,66.996,14763.0
2020-07-13 11:25:00,81.86,81.97,81.85,81.91,8301.0,67.0205,67.1106,67.0124,67.0615,8301.0
2020-07-13 11:30:00,81.87,81.9,81.71,81.71,6184.0,67.0287,67.0533,66.8977,66.8977,6184.0
2020-07-13 11:35:00,81.68,81.74,81.65,81.74,12948.0,66.8732,66.9223,66.8486,66.9223,12948.0
2020-07-13 11:40:00,81.75,81.76,81.64,81.69,9343.0,66.9305,66.9387,66.8404,66.8814,9343.0
2020-07-13 11:45:00,81.7,81.73,81.57,81.57,17647.0,66.8895,66.9141,66.7831,66.7831,17647.0
2020-07-13 11:50:00,81.6,81.61,81.43,81.48,11973.0,66.8077,66.8159,66.6685,66.7094,11973.0
2020-07-13 11:55:00,81.5,81.52,81.36,81.47,11105.0,66.7258,66.7422,66.6112,66.7012,11105.0
2020-07-13 12:00:00,81.47,81.63,81.44,81.56,12230.0,66.7012,66.8322,66.6767,66.7749,12230.0
2020-07-13 12:05:00,81.57,81.64,81.51,81.63,9185.0,66.7831,66.8404,66.734,66.8322,9185.0
2020-07-13 12:10:00,81.61,81.63,81.52,81.56,18413.0,66.8159,66.8322,66.7422,66.7749,18413.0
2020-07-13 12:15:00,81.54,81.57,81.5,81.5,8307.0,66.7586,66.7831,66.7258,66.7258,8307.0
2020-07-13 12:20:00,81.49,81.59,81.46,81.53,13611.0,66.7176,66.7995,66.6931,66.7504,13611.0
2020-07-13 12:25:00,81.52,81.56,81.48,81.52,6479.0,66.7422,66.7749,66.7094,66.7422,6479.0
2020-07-13 12:30:00,81.53,81.59,81.5,81.55,6101.0,66.7504,66.7995,66.7258,66.7667,6101.0
2020-07-13 12:35:00,81.55,81.57,81.52,81.53,8755.0,66.7667,66.7831,66.7422,66.7504,8755.0
2020-07-13 12:40:00,81.53,81.58,81.49,81.5,9555.0,66.7504,66.7913,66.7176,66.7258,9555.0
2020-07-13 12:45:00,81.5,81.52,81.42,81.52,12600.0,66.7258,66.7422,66.6603,66.7422,12600.0
2020-07-13 12:50:00,81.48,81.55,81.48,81.55,8572.0,66.7094,66.7667,66.7094,66.7667,8572.0
2020-07-13 12:55:00,81.55,81.65,81.51,81.64,11911.0,66.7667,66.8486,66.734,66.8404,11911.0
2020-07-13 13:00:00,81.65,81.74,81.65,81.67,12112.0,66.8486,66.9223,66.8486,66.865,12112.0
2020-07-13 13:05:00,81.66,81.73,81.63,81.7,12025.0,66.8568,66.9141,66.8322,66.8895,12025.0
2020-07-13 13:10:00,81.71,81.73,81.65,81.65,13825.0,66.8977,66.9141,66.8486,66.8486,13825.0
2020-07-13 13:15:00,81.67,81.77,81.67,81.75,7264.0,66.865,66.9469,66.865,66.9305,7264.0
2020-07-13 13:20:00,81.74,81.77,81.69,81.73,4949.0,66.9223,66.9469,66.8814,66.9141,4949.0
2020-07-13 13:25:00,81.76,81.76,81.7,81.71,13200.0,66.9387,66.9387,66.8895,66.8977,13200.0
2020-07-13 13:30:00,81.73,81.78,81.73,81.74,5348.0,66.9141,66.955,66.9141,66.9223,5348.0
2020-07-13 13:35:00,81.75,81.86,81.74,81.8,17383.0,66.9305,67.0205,66.9223,66.9714,17383.0
2020-07-13 13:40:00,81.78,81.81,81.74,81.81,12690.0,66.955,66.9796,66.9223,66.9796,12690.0
2020-07-13 13:45:00,81.83,81.85,81.77,81.83,6851.0,66.996,67.0124,66.9469,66.996,6851.0
2020-07-13 13:50:00,81.84,81.87,81.74,81.76,6445.0,67.0042,67.0287,66.9223,66.9387,6445.0
2020-07-13 13:55:00,81.74,81.8,81.72,81.77,22707.0,66.9223,66.9714,66.9059,66.9469,22707.0
2020-07-13 14:00:00,81.75,81.85,81.75,81.78,9271.0,66.9305,67.0124,66.9305,66.955,9271.0
2020-07-13 14:05:00,81.79,81.81,81.68,81.69,11366.0,66.9632,66.9796,66.8732,66.8814,11366.0
2020-07-13 14:10:00,81.7,81.71,81.61,81.63,13129.0,66.8895,66.8977,66.8159,66.8322,13129.0
2020-07-13 14:15:00,81.63,81.71,81.58,81.65,16219.0,66.8322,66.8977,66.7913,66.8486,16219.0
2020-07-13 14:20:00,81.67,81.7,81.59,81.64,22771.0,66.865,66.8895,66.7995,66.8404,22771.0
2020-07-13 14:25:00,81.63,81.65,81.52,81.57,21163.0,66.8322,66.8486,66.7422,66.7831,21163.0
2020-07-13 14:30:00,81.55,81.66,81.49,81.58,66153.0,66.7667,66.8568,66.7176,66.7913,66153.0
2020-07-13 14:35:00,81.57,81.64,81.53,81.64,10109.0,66.7831,66.8404,66.7504,66.8404,10109.0
2020-07-13 14:40:00,81.63,81.67,81.53,81.54,13605.0,66.8322,66.865,66.7504,66.7586,13605.0
2020-07-13 14:45:00,81.55,81.55,81.43,81.48,21600.0,66.7667,66.7667,66.6685,66.7094,21600.0
2020-07-13 14:50:00,81.47,81.73,81.44,81.7,27711.0,66.7012,66.9141,66.6767,66.8895,27711.0
2020-07-13 14:55:00,81.69,81.74,81.6,81.6,11084.0,66.8814,66.9223,66.8077,66.8077,11084.0
2020-07-13 15:00:00,81.64,81.64,81.48,81.52,13049.0,66.8404,66.8404,66.7094,66.7422,13049.0
2020-07-13 15:05:00,81.56,81.56,81.4,81.45,18601.0,66.7749,66.7749,66.6439,66.6849,18601.0
2020-07-13 15:10:00,81.44,81.54,81.37,81.49,31960.0,66.6767,66.7586,66.6194,66.7176,31960.0
2020-07-13 15:15:00,81.49,81.55,81.27,81.28,21897.0,66.7176,66.7667,66.5375,66.5457,21897.0
2020-07-13 15:20:00,81.29,81.42,81.24,81.33,23514.0,66.5539,66.6603,66.5129,66.5866,23514.0
2020-07-13 15:25:00,81.32,81.38,81.27,81.29,29467.0,66.5784,66.6276,66.5375,66.5539,29467.0
2020-07-13 15:30:00,81.3,81.3,81.12,81.18,25378.0,66.5621,66.5621,66.4147,66.4638,25378.0
2020-07-13 15:35:00,81.21,81.33,81.17,81.22,27334.0,66.4884,66.5866,66.4556,66.4966,27334.0
2020-07-13 15:40:00,81.23,81.37,81.23,81.3,23615.0,66.5047,66.6194,66.5047,66.5621,23615.0
2020-07-13 15:45:00,81.31,81.35,81.04,81.08,35094.0,66.5702,66.603,66.3492,66.3819,35094.0
2020-07-13 15:50:00,81.07,81.46,81.01,81.45,89733.0,66.3738,66.6931,66.3246,66.6849,89733.0
2020-07-13 15:55:00,81.45,81.53,81.29,81.42,127176.0,66.6849,66.7504,66.5539,66.6603,127176.0
2020-07-14 09:30:00,81.42,81.79,81.42,81.61,58207.0,66.6603,66.9632,66.6603,66.8159,58207.0
2020-07-14 09:35:00,81.61,81.97,81.56,81.87,18295.0,66.8159,67.1106,66.7749,67.0287,18295.0
2020-07-14 09:40:00,81.91,82.1,81.9,82.07,26405.0,67.0615,67.217,67.0533,67.1925,26405.0
2020-07-14 09:45:00,82.04,82.27,82.04,82.23,36726.0,67.1679,67.3562,67.1679,67.3235,36726.0
2020-07-14 09:50:00,82.2,82.21,81.98,82.09,39448.0,67.2989,67.3071,67.1188,67.2088,39448.0
2020-07-14 09:55:00,82.07,82.14,81.92,81.98,21314.0,67.1925,67.2498,67.0697,67.1188,21314.0
2020-07-14 10:00:00,81.98,82.07,81.75,81.79,17235.0,67.1188,67.1925,66.9305,66.9632,17235.0
2020-07-14 10:05:00,81.8,81.8,81.59,81.7,41911.0,66.9714,66.9714,66.7995,66.8895,41911.0
2020-07-14 10:10:00,81.74,82.01,81.74,81.85,211498.0,66.9223,67.1434,66.9223,67.0124,211498.0
2020-07-14 10:15:00,81.86,81.91,81.69,81.87,76302.0,67.0205,67.0615,66.8814,67.0287,76302.0
2020-07-14 10:20:00,81.83,82.09,81.83,82.01,10342.0,66.996,67.2088,66.996,67.1434,10342.0
2020-07-14 10:25:00,82.0,82.15,81.9,82.15,16248.0,67.1352,67.258,67.0533,67.258,16248.0
2020-07-14 10:30:00,82.16,82.48,82.16,82.38,23332.0,67.2662,67.5282,67.2662,67.4463,23332.0
2020-07-14 10:35:00,82.38,82.41,82.19,82.38,15104.0,67.4463,67.4708,67.2907,67.4463,15104.0
2020-07-14 10:40:00,82.38,82.47,82.29,82.39,24916.0,67.4463,67.52,67.3726,67.4545,24916.0
2020-07-14 10:45:00,82.4,82.42,82.19,82.25,16346.0,67.4627,67.479,67.2907,67.3398,16346.0
2020-07-14 10:50:00,82.25,82.34,82.18,82.23,26354.0,67.3398,67.4135,67.2825,67.3235,26354.0
2020-07-14 10:55:00,82.17,82.2,82.02,82.12,12443.0,67.2743,67.2989,67.1515,67.2334,12443.0
2020-07-14 11:00:00,82.12,82.14,81.9,82.07,11649.0,67.2334,67.2498,67.0533,67.1925,11649.0
2020-07-14 11:05:00,82.08,82.11,81.95,82.04,9349.0,67.2007,67.2252,67.0942,67.1679,9349.0
2020-07-14 11:10:00,82.03,82.12,81.96,82.08,12270.0,67.1597,67.2334,67.1024,67.2007,12270.0
2020-07-14 11:15:00,82.08,82.18,81.94,81.98,21941.0,67.2007,67.2825,67.086,67.1188,21941.0
2020-07-14 11:20:00,81.96,82.08,81.9,82.07,11663.0,67.1024,67.2007,67.0533,67.1925,11663.0
2020-07-14 11:25:00,82.08,82.13,81.85,81.85,15009.0,67.2007,67.2416,67.0124,67.0124,15009.0
2020-07-14 11:30:00,81.85,82.11,81.82,81.92,50851.0,67.0124,67.2252,66.9878,67.0697,50851.0
2020-07-14 11:35:00,81.93,82.01,81.82,81.88,15051.0,67.0779,67.1434,66.9878,67.0369,15051.0
2020-07-14 11:40:00,81.87,81.9,81.73,81.82,7109.0,67.0287,67.0533,66.9141,66.9878,7109.0
2020-07-14 11:45:00,81.82,81.88,81.72,81.75,9674.0,66.9878,67.0369,66.9059,66.9305,9674.0
2020-07-14 11:50:00,81.74,81.75,81.57,81.58,17168.0,66.9223,66.9305,66.7831,66.7913,17168.0
2020-07-14 11:55:00,81.6,81.69,81.58,81.65,11391.0,66.8077,66.8814,66.7913,66.8486,11391.0
2020-07-14 12:00:00,81.67,81.72,81.54,81.68,20742.0,66.865,66.9059,66.7586,66.8732,20742.0
2020-07-14 12:05:00,81.7,81.72,81.54,81.59,12904.0,66.8895,66.9059,66.7586,66.7995,12904.0
2020-07-14 12:10:00,81.57,81.67,81.57,81.66,6694.0,66.7831,66.865,66.7831,66.8568,6694.0
2020-07-14 12:15:00,81.64,81.76,81.62,81.76,11826.0,66.8404,66.9387,66.8241,66.9387,11826.0
2020-07-14 12:20:00,81.75,81.8,81.68,81.71,6326.0,66.9305,66.9714,66.8732,66.8977,6326.0
2020-07-14 12:25:00,81.7,81.7,81.6,81.62,7272.0,66.8895,66.8895,66.8077,66.8241,7272.0
2020-07-14 12:30:00,81.64,81.67,81.59,81.62,7622.0,66.8404,66.865,66.7995,66.8241,7622.0
2020-07-14 12:35:00,81.62,81.71,81.62,81.69,4713.0,66.8241,66.8977,66.8241,66.8814,4713.0
2020-07-14 12:40:00,81.69,81.74,81.67,81.68,12046.0,66.8814,66.9223,66.865,66.8732,12046.0
2020-07-14 12:45:00,81.7,81.87,81.7,81.87,15270.0,66.8895,67.0287,66.8895,67.0287,15270.0
2020-07-14 12:50:00,81.9,81.9,81.79,81.79,6128.0,67.0533,67.0533,66.9632,66.9632,6128.0
2020-07-14 12:55:00,81.82,81.82,81.66,81.69,4011.0,66.9878,66.9878,66.8568,66.8814,4011.0
2020-07-14 13:00:00,81.71,81.73,81.61,81.63,6151.0,66.8977,66.9141,66.8159,66.8322,6151.0
2020-07-14 13:05:00,81.64,81.69,81.6,81.64,14563.0,66.8404,66.8814,66.8077,66.8404,14563.0
2020-07-14 13:10:00,81.64,81.7,81.63,81.66,9718.0,66.8404,66.8895,66.8322,66.8568,9718.0
2020-07-14 13:15:00,81.66,81.68,81.62,81.64,7985.0,66.8568,66.8732,66.8241,66.8404,7985.0
2020-07-14 13:20:00,81.62,81.67,81.57,81.57,14249.0,66.8241,66.865,66.7831,66.7831,14249.0
2020-07-14 13:25:00,81.58,81.68,81.58,81.62,19313.0,66.7913,66.8732,66.7913,66.8241,19313.0
2020-07-14 13:30:00,81.61,81.71,81.6,81.65,8881.0,66.8159,66.8977,66.8077,66.8486,8881.0
2020-07-14 13:35:00,81.65,81.68,81.57,81.68,5847.0,66.8486,66.8732,66.7831,66.8732,5847.0
2020-07-14 13:40:00,81.66,81.68,81.6,81.66,10834.0,66.8568,66.8732,66.8077,66.8568,10834.0
2020-07-14 13:45:00,81.66,81.69,81.62,81.65,7744.0,66.8568,66.8814,66.8241,66.8486,7744.0
2020-07-14 13:50:00,81.63,81.63,81.54,81.54,13429.0,66.8322,66.8322,66.7586,66.7586,13429.0
2020-07-14 13:55:00,81.55,81.6,81.39,81.51,42175.0,66.7667,66.8077,66.6357,66.734,42175.0
2020-07-14 14:00:00,81.51,81.78,81.4,81.75,15267.0,66.734,66.955,66.6439,66.9305,15267.0
2020-07-14 14:05:00,81.74,81.78,81.62,81.67,8361.0,66.9223,66.955,66.8241,66.865,8361.0
2020-07-14 14:10:00,81.66,81.71,81.64,81.68,6013.0,66.8568,66.8977,66.8404,66.8732,6013.0
2020-07-14 14:15:00,81.69,81.83,81.66,81.76,18183.0,66.8814,66.996,66.8568,66.9387,18183.0
2020-07-14 14:20:00,81.77,81.84,81.71,81.74,11270.0,66.9469,67.0042,66.8977,66.9223,11270.0
2020-07-14 14:25:00,81.75,81.75,81.63,81.67,33580.0,66.9305,66.9305,66.8322,66.865,33580.0
2020-07-14 14:30:00,81.68,81.74,81.66,81.68,12273.0,66.8732,66.9223,66.8568,66.8732,12273.0
2020-07-14 14:35:00,81.7,81.73,81.65,81.65,12038.0,66.8895,66.9141,66.8486,66.8486,12038.0
2020-07-14 14:40:00,81.66,81.74,81.65,81.72,33450.0,66.8568,66.9223,66.8486,66.9059,33450.0
2020-07-14 14:45:00,81.73,81.85,81.73,81.83,32635.0,66.9141,67.0124,66.9141,66.996,32635.0
2020-07-14 14:50:00,81.84,82.16,81.83,82.15,30963.0,67.0042,67.2662,66.996,67.258,30963.0
2020-07-14 14:55:00,82.14,82.14,81.98,82.06,25939.0,67.2498,67.2498,67.1188,67.1843,25939.0
2020-07-14 15:00:00,82.05,82.07,81.8,81.81,17992.0,67.1761,67.1925,66.9714,66.9796,17992.0
2020-07-14 15:05:00,81.83,81.88,81.75,81.77,26852.0,66.996,67.0369,66.9305,66.9469,26852.0
2020-07-14 15:10:00,81.77,81.8,81.69,81.77,36274.0,66.9469,66.9714,66.8814,66.9469,36274.0
2020-07-14 15:15:00,81.76,81.79,81.67,81.72,27615.0,66.9387,66.9632,66.865,66.9059,27615.0
2020-07-14 15:20:00,81.73,81.95,81.7,81.95,28606.0,66.9141,67.0942,66.8895,67.0942,28606.0
2020-07-14 15:25:00,81.96,82.0,81.89,81.93,27725.0,67.1024,67.1352,67.0451,67.0779,27725.0
2020-07-14 15:30:00,81.95,81.97,81.84,81.86,39114.0,67.0942,67.1106,67.0042,67.0205,39114.0
2020-07-14 15:35:00,81.87,82.05,81.84,82.05,35877.0,67.0287,67.1761,67.0042,67.1761,35877.0
2020-07-14 15:40:00,82.05,82.13,81.99,82.08,60703.0,67.1761,67.2416,67.127,67.2007,60703.0
2020-07-14 15:45:00,82.07,82.07,81.85,81.9,62750.0,67.1925,67.1925,67.0124,67.0533,62750.0
2020-07-14 15:50:00,81.89,81.96,81.71,81.75,108436.0,67.0451,67.1024,66.8977,66.9305,108436.0
2020-07-14 15:55:00,81.74,81.77,81.65,81.69,261694.0,66.9223,66.9469,66.8486,66.8814,261694.0
2020-07-15 09:30:00,82.48,82.64,81.77,81.77,109786.0,67.5282,67.6591,66.9469,66.9469,109786.0
2020-07-15 09:35:00,81.75,81.77,81.56,81.63,62322.0,66.9305,66.9469,66.7749,66.8322,62322.0
2020-07-15 09:40:00,81.63,81.68,81.44,81.59,57362.0,66.8322,66.8732,66.6767,66.7995,57362.0
2020-07-15 09:45:00,81.6,81.91,81.55,81.88,30321.0,66.8077,67.0615,66.7667,67.0369,30321.0
2020-07-15 09:50:00,81.89,81.94,81.73,81.88,38401.0,67.0451,67.086,66.9141,67.0369,38401.0
2020-07-15 09:55:00,81.9,81.92,81.56,81.56,28604.0,67.0533,67.0697,66.7749,66.7749,28604.0
2020-07-15 10:00:00,81.58,81.87,81.43,81.81,46948.0,66.7913,67.0287,66.6685,66.9796,46948.0
2020-07-15 10:05:00,81.84,81.86,81.68,81.78,26911.0,67.0042,67.0205,66.8732,66.955,26911.0
2020-07-15 10:10:00,81.78,82.15,81.78,82.14,102164.0,66.955,67.258,66.955,67.2498,102164.0
2020-07-15 10:15:00,82.1,82.13,81.91,81.96,217219.0,67.217,67.2416,67.0615,67.1024,217219.0
2020-07-15 10:20:00,81.97,82.22,81.9,82.04,188796.0,67.1106,67.3153,67.0533,67.1679,188796.0
2020-07-15 10:25:00,82.04,82.31,82.01,82.24,145398.0,67.1679,67.389,67.1434,67.3317,145398.0
2020-07-15 10:30:00,82.24,82.41,82.2,82.31,111648.0,67.3317,67.4708,67.2989,67.389,111648.0
2020-07-15 10:35:00,82.28,82.28,82.04,82.06,42042.0,67.3644,67.3644,67.1679,67.1843,42042.0
2020-07-15 10:40:00,82.05,82.17,82.02,82.09,48108.0,67.1761,67.2743,67.1515,67.2088,48108.0
2020-07-15 10:45:00,82.06,82.08,81.86,81.92,33009.0,67.1843,67.2007,67.0205,67.0697,33009.0
2020-07-15 10:50:00,81.94,82.03,81.72,81.74,36919.0,67.086,67.1597,66.9059,66.9223,36919.0
2020-07-15 10:55:00,81.72,81.89,81.71,81.81,18453.0,66.9059,67.0451,66.8977,66.9796,18453.0
2020-07-15 11:00:00,81.85,81.95,81.77,81.87,19588.0,67.0124,67.0942,66.9469,67.0287,19588.0
2020-07-15 11:05:00,81.86,81.9,81.69,81.74,17741.0,67.0205,67.0533,66.8814,66.9223,17741.0
2020-07-15 11:10:00,81.73,81.89,81.7,81.85,20808.0,66.9141,67.0451,66.8895,67.0124,20808.0
2020-07-15 11:15:00,81.86,81.9,81.77,81.81,20470.0,67.0205,67.0533,66.9469,66.9796,20470.0
2020-07-15 11:20:00,81.83,81.85,81.68,81.8,40690.0,66.996,67.0124,66.8732,66.9714,40690.0
2020-07-15 11:25:00,81.8,81.94,81.77,81.82,25249.0,66.9714,67.086,66.9469,66.9878,25249.0
2020-07-15 11:30:00,81.82,81.95,81.78,81.9,27076.0,66.9878,67.0942,66.955,67.0533,27076.0
2020-07-15 11:35:00,81.88,81.88,81.56,81.58,29510.0,67.0369,67.0369,66.7749,66.7913,29510.0
2020-07-15 11:40:00,81.55,81.72,81.55,81.7,28963.0,66.7667,66.9059,66.7667,66.8895,28963.0
2020-07-15 11:45:00,81.69,81.7,81.51,81.59,14816.0,66.8814,66.8895,66.734,66.7995,14816.0
2020-07-15 11:50:00,81.6,81.74,81.57,81.6,17609.0,66.8077,66.9223,66.7831,66.8077,17609.0
2020-07-15 11:55:00,81.61,81.62,81.48,81.49,41689.0,66.8159,66.8241,66.7094,66.7176,41689.0
2020-07-15 12:00:00,81.5,81.55,81.42,81.49,25480.0,66.7258,66.7667,66.6603,66.7176,25480.0
2020-07-15 12:05:00,81.5,81.55,81.45,81.52,13912.0,66.7258,66.7667,66.6849,66.7422,13912.0
2020-07-15 12:10:00,81.5,81.61,81.44,81.61,14994.0,66.7258,66.8159,66.6767,66.8159,14994.0
2020-07-15 12:15:00,81.59,81.65,81.5,81.54,17961.0,66.7995,66.8486,66.7258,66.7586,17961.0
2020-07-15 12:20:00,81.53,81.58,81.48,81.54,17146.0,66.7504,66.7913,66.7094,66.7586,17146.0
2020-07-15 12:25:00,81.54,81.55,81.42,81.47,19587.0,66.7586,66.7667,66.6603,66.7012,19587.0
2020-07-15 12:30:00,81.47,81.5,81.36,81.43,26121.0,66.7012,66.7258,66.6112,66.6685,26121.0
2020-07-15 12:35:00,81.42,81.47,81.28,81.29,24393.0,66.6603,66.7012,66.5457,66.5539,24393.0
2020-07-15 12:40:00,81.29,81.3,81.19,81.24,23510.0,66.5539,66.5621,66.472,66.5129,23510.0
2020-07-15 12:45:00,81.23,81.3,81.17,81.27,13891.0,66.5047,66.5621,66.4556,66.5375,13891.0
2020-07-15 12:50:00,81.26,81.3,81.21,81.23,13969.0,66.5293,66.5621,66.4884,66.5047,13969.0
2020-07-15 12:55:00,81.22,81.27,81.2,81.21,17868.0,66.4966,66.5375,66.4802,66.4884,17868.0
2020-07-15 13:00:00,81.23,81.33,81.23,81.25,20516.0,66.5047,66.5866,66.5047,66.5211,20516.0
2020-07-15 13:05:00,81.24,81.26,81.15,81.22,25652.0,66.5129,66.5293,66.4393,66.4966,25652.0
2020-07-15 13:10:00,81.25,81.34,81.18,81.3,17143.0,66.5211,66.5948,66.4638,66.5621,17143.0
2020-07-15 13:15:00,81.3,81.35,81.24,81.26,23585.0,66.5621,66.603,66.5129,66.5293,23585.0
2020-07-15 13:20:00,81.25,81.3,81.25,81.25,28208.0,66.5211,66.5621,66.5211,66.5211,28208.0
2020-07-15 13:25:00,81.26,81.27,81.21,81.24,22712.0,66.5293,66.5375,66.4884,66.5129,22712.0
2020-07-15 13:30:00,81.24,81.28,81.18,81.21,28019.0,66.5129,66.5457,66.4638,66.4884,28019.0
2020-07-15 13:35:00,81.2,81.26,81.2,81.2,17877.0,66.4802,66.5293,66.4802,66.4802,17877.0
2020-07-15 13:40:00,81.2,81.26,81.2,81.25,19198.0,66.4802,66.5293,66.4802,66.5211,19198.0
2020-07-15 13:45:00,81.25,81.28,81.2,81.2,20319.0,66.5211,66.5457,66.4802,66.4802,20319.0
2020-07-15 13:50:00,81.21,81.21,81.02,81.02,56029.0,66.4884,66.4884,66.3328,66.3328,56029.0
2020-07-15 13:55:00,81.02,81.04,80.95,80.98,27626.0,66.3328,66.3492,66.2755,66.3001,27626.0
2020-07-15 14:00:00,80.96,81.08,80.94,80.96,48606.0,66.2837,66.3819,66.2673,66.2837,48606.0
2020-07-15 14:05:00,80.96,81.0,80.89,80.92,28792.0,66.2837,66.3164,66.2264,66.2509,28792.0
2020-07-15 14:10:00,80.91,80.93,80.77,80.81,16551.0,66.2428,66.2591,66.1281,66.1609,16551.0
2020-07-15 14:15:00,80.8,80.84,80.68,80.72,26076.0,66.1527,66.1854,66.0545,66.0872,26076.0
2020-07-15 14:20:00,80.71,80.75,80.65,80.65,15790.0,66.079,66.1118,66.0299,66.0299,15790.0
2020-07-15 14:25:00,80.66,80.77,80.65,80.67,19472.0,66.0381,66.1281,66.0299,66.0463,19472.0
2020-07-15 14:30:00,80.67,80.73,80.65,80.68,12631.0,66.0463,66.0954,66.0299,66.0545,12631.0
2020-07-15 14:35:00,80.67,80.69,80.63,80.67,16535.0,66.0463,66.0626,66.0135,66.0463,16535.0
2020-07-15 14:40:00,80.67,80.78,80.65,80.75,20553.0,66.0463,66.1363,66.0299,66.1118,20553.0
2020-07-15 14:45:00,80.75,80.79,80.68,80.7,21173.0,66.1118,66.1445,66.0545,66.0708,21173.0
2020-07-15 14:50:00,80.69,80.77,80.64,80.65,31182.0,66.0626,66.1281,66.0217,66.0299,31182.0
2020-07-15 14:55:00,80.64,80.72,80.61,80.67,30077.0,66.0217,66.0872,65.9971,66.0463,30077.0
2020-07-15 15:00:00,80.66,80.83,80.65,80.73,40291.0,66.0381,66.1773,66.0299,66.0954,40291.0
2020-07-15 15:05:00,80.73,80.74,80.63,80.64,21829.0,66.0954,66.1036,66.0135,66.0217,21829.0
2020-07-15 15:10:00,80.64,80.64,80.49,80.51,46671.0,66.0217,66.0217,65.8989,65.9153,46671.0
2020-07-15 15:15:00,80.5,80.52,80.42,80.5,23328.0,65.9071,65.9235,65.8416,65.9071,23328.0
2020-07-15 15:20:00,80.52,80.65,80.48,80.63,26272.0,65.9235,66.0299,65.8907,66.0135,26272.0
2020-07-15 15:25:00,80.65,80.75,80.63,80.7,22485.0,66.0299,66.1118,66.0135,66.0708,22485.0
2020-07-15 15:30:00,80.7,80.85,80.68,80.85,52320.0,66.0708,66.1936,66.0545,66.1936,52320.0
2020-07-15 15:35:00,80.84,80.84,80.7,80.75,46963.0,66.1854,66.1854,66.0708,66.1118,46963.0
2020-07-15 15:40:00,80.73,80.79,80.69,80.73,41371.0,66.0954,66.1445,66.0626,66.0954,41371.0
2020-07-15 15:45:00,80.73,80.85,80.7,80.73,76324.0,66.0954,66.1936,66.0708,66.0954,76324.0
2020-07-15 15:50:00,80.71,80.73,80.34,80.34,119635.0,66.079,66.0954,65.7761,65.7761,119635.0
2020-07-15 15:55:00,80.34,80.51,80.32,80.43,191690.0,65.7761,65.9153,65.7597,65.8498,191690.0
2020-07-16 09:30:00,80.7,80.95,80.43,80.59,66162.0,66.0708,66.2755,65.8498,65.9808,66162.0
2020-07-16 09:35:00,80.52,80.8,80.49,80.67,24072.0,65.9235,66.1527,65.8989,66.0463,24072.0
2020-07-16 09:40:00,80.64,80.69,80.51,80.62,12071.0,66.0217,66.0626,65.9153,66.0053,12071.0
2020-07-16 09:45:00,80.63,80.89,80.62,80.89,25808.0,66.0135,66.2264,66.0053,66.2264,25808.0
2020-07-16 09:50:00,80.9,81.03,80.83,81.02,20303.0,66.2346,66.341,66.1773,66.3328,20303.0
2020-07-16 09:55:00,81.02,81.04,80.81,80.83,21144.0,66.3328,66.3492,66.1609,66.1773,21144.0
2020-07-16 10:00:00,80.82,81.29,80.82,81.23,54058.0,66.1691,66.5539,66.1691,66.5047,54058.0
2020-07-16 10:05:00,81.19,81.2,80.99,81.04,19195.0,66.472,66.4802,66.3083,66.3492,19195.0
2020-07-16 10:10:00,81.03,81.28,81.02,81.28,35605.0,66.341,66.5457,66.3328,66.5457,35605.0
2020-07-16 10:15:00,81.23,81.23,81.04,81.04,15343.0,66.5047,66.5047,66.3492,66.3492,15343.0
2020-07-16 10:20:00,81.04,81.09,80.96,81.01,49990.0,66.3492,66.3901,66.2837,66.3246,49990.0
2020-07-16 10:25:00,81.01,81.04,80.86,80.95,18633.0,66.3246,66.3492,66.2018,66.2755,18633.0
2020-07-16 10:30:00,80.95,81.07,80.94,81.01,19470.0,66.2755,66.3738,66.2673,66.3246,19470.0
2020-07-16 10:35:00,81.04,81.16,81.04,81.13,24736.0,66.3492,66.4474,66.3492,66.4229,24736.0
2020-07-16 10:40:00,81.13,81.14,81.05,81.05,13512.0,66.4229,66.4311,66.3574,66.3574,13512.0
2020-07-16 10:45:00,81.07,81.22,81.05,81.2,20789.0,66.3738,66.4966,66.3574,66.4802,20789.0
2020-07-16 10:50:00,81.2,81.23,81.12,81.17,21335.0,66.4802,66.5047,66.4147,66.4556,21335.0
2020-07-16 10:55:00,81.16,81.34,81.15,81.24,21131.0,66.4474,66.5948,66.4393,66.5129,21131.0
2020-07-16 11:00:00,81.27,81.27,81.11,81.23,16033.0,66.5375,66.5375,66.4065,66.5047,16033.0
2020-07-16 11:05:00,81.23,81.27,81.15,81.27,31666.0,66.5047,66.5375,66.4393,66.5375,31666.0
2020-07-16 11:10:00,81.29,81.29,81.07,81.07,28858.0,66.5539,66.5539,66.3738,66.3738,28858.0
2020-07-16 11:15:00,81.07,81.08,80.95,80.97,31961.0,66.3738,66.3819,66.2755,66.2919,31961.0
2020-07-16 11:20:00,81.02,81.27,81.01,81.24,40186.0,66.3328,66.5375,66.3246,66.5129,40186.0
2020-07-16 11:25:00,81.23,81.28,81.1,81.13,30874.0,66.5047,66.5457,66.3983,66.4229,30874.0
2020-07-16 11:30:00,81.12,81.16,81.03,81.06,19351.0,66.4147,66.4474,66.341,66.3656,19351.0
2020-07-16 11:35:00,81.04,81.06,80.88,80.94,21882.0,66.3492,66.3656,66.2182,66.2673,21882.0
2020-07-16 11:40:00,80.96,81.03,80.88,80.88,21483.0,66.2837,66.341,66.2182,66.2182,21483.0
2020-07-16 11:45:00,80.9,80.92,80.79,80.83,23122.0,66.2346,66.2509,66.1445,66.1773,23122.0
2020-07-16 11:50:00,80.82,80.89,80.78,80.86,24421.0,66.1691,66.2264,66.1363,66.2018,24421.0
2020-07-16 11:55:00,80.84,80.86,80.77,80.79,63927.0,66.1854,66.2018,66.1281,66.1445,63927.0
2020-07-16 12:00:00,80.79,80.85,80.75,80.79,24537.0,66.1445,66.1936,66.1118,66.1445,24537.0
2020-07-16 12:05:00,80.79,80.91,80.76,80.81,20356.0,66.1445,66.2428,66.12,66.1609,20356.0
2020-07-16 12:10:00,80.81,80.85,80.74,80.78,25558.0,66.1609,66.1936,66.1036,66.1363,25558.0
2020-07-16 12:15:00,80.79,80.79,80.68,80.73,14156.0,66.1445,66.1445,66.0545,66.0954,14156.0
2020-07-16 12:20:00,80.71,80.71,80.61,80.71,11378.0,66.079,66.079,65.9971,66.079,11378.0
2020-07-16 12:25:00,80.72,80.74,80.67,80.7,11482.0,66.0872,66.1036,66.0463,66.0708,11482.0
2020-07-16 12:30:00,80.7,80.73,80.66,80.7,9327.0,66.0708,66.0954,66.0381,66.0708,9327.0
2020-07-16 12:35:00,80.7,80.8,80.7,80.79,26973.0,66.0708,66.1527,66.0708,66.1445,26973.0
2020-07-16 12:40:00,80.79,80.92,80.78,80.85,69884.0,66.1445,66.2509,66.1363,66.1936,69884.0
2020-07-16 12:45:00,80.87,80.88,80.76,80.78,23639.0,66.21,66.2182,66.12,66.1363,23639.0
2020-07-16 12:50:00,80.78,80.82,80.76,80.82,8348.0,66.1363,66.1691,66.12,66.1691,8348.0
2020-07-16 12:55:00,80.83,80.83,80.74,80.79,38185.0,66.1773,66.1773,66.1036,66.1445,38185.0
2020-07-16 13:00:00,80.77,80.88,80.76,80.84,33655.0,66.1281,66.2182,66.12,66.1854,33655.0
2020-07-16 13:05:00,80.85,80.86,80.69,80.72,34629.0,66.1936,66.2018,66.0626,66.0872,34629.0
2020-07-16 13:10:00,80.72,80.73,80.66,80.73,33323.0,66.0872,66.0954,66.0381,66.0954,33323.0
2020-07-16 13:15:00,80.73,80.83,80.69,80.83,21299.0,66.0954,66.1773,66.0626,66.1773,21299.0
2020-07-16 13:20:00,80.82,80.89,80.8,80.81,15139.0,66.1691,66.2264,66.1527,66.1609,15139.0
2020-07-16 13:25:00,80.8,80.82,80.69,80.75,19357.0,66.1527,66.1691,66.0626,66.1118,19357.0
2020-07-16 13:30:00,80.76,80.76,80.66,80.68,9593.0,66.12,66.12,66.0381,66.0545,9593.0
2020-07-16 13:35:00,80.71,80.82,80.69,80.8,17442.0,66.079,66.1691,66.0626,66.1527,17442.0
2020-07-16 13:40:00,80.81,80.81,80.74,80.76,12459.0,66.1609,66.1609,66.1036,66.12,12459.0
2020-07-16 13:45:00,80.79,80.79,80.73,80.75,11696.0,66.1445,66.1445,66.0954,66.1118,11696.0
2020-07-16 13:50:00,80.74,80.77,80.65,80.67,23832.0,66.1036,66.1281,66.0299,66.0463,23832.0
2020-07-16 13:55:00,80.67,80.71,80.55,80.59,40109.0,66.0463,66.079,65.948,65.9808,40109.0
2020-07-16 14:00:00,80.58,80.71,80.57,80.7,18877.0,65.9726,66.079,65.9644,66.0708,18877.0
2020-07-16 14:05:00,80.7,80.8,80.68,80.68,55124.0,66.0708,66.1527,66.0545,66.0545,55124.0
2020-07-16 14:10:00,80.67,80.71,80.59,80.7,24583.0,66.0463,66.079,65.9808,66.0708,24583.0
2020-07-16 14:15:00,80.73,80.77,80.67,80.7,32006.0,66.0954,66.1281,66.0463,66.0708,32006.0
2020-07-16 14:20:00,80.7,80.8,80.69,80.7,16349.0,66.0708,66.1527,66.0626,66.0708,16349.0
2020-07-16 14:25:00,80.7,80.7,80.61,80.65,9858.0,66.0708,66.0708,65.9971,66.0299,9858.0
2020-07-16 14:30:00,80.64,80.81,80.64,80.79,14734.0,66.0217,66.1609,66.0217,66.1445,14734.0
2020-07-16 14:35:00,80.77,80.77,80.68,80.76,11247.0,66.1281,66.1281,66.0545,66.12,11247.0
2020-07-16 14:40:00,80.76,80.81,80.74,80.8,8937.0,66.12,66.1609,66.1036,66.1527,8937.0
2020-07-16 14:45:00,80.79,80.86,80.7,80.73,13825.0,66.1445,66.2018,66.0708,66.0954,13825.0
2020-07-16 14:50:00,80.76,80.8,80.72,80.74,25703.0,66.12,66.1527,66.0872,66.1036,25703.0
2020-07-16 14:55:00,80.75,80.77,80.59,80.66,19428.0,66.1118,66.1281,65.9808,66.0381,19428.0
2020-07-16 15:00:00,80.66,80.72,80.63,80.69,16489.0,66.0381,66.0872,66.0135,66.0626,16489.0
2020-07-16 15:05:00,80.69,80.75,80.65,80.68,14304.0,66.0626,66.1118,66.0299,66.0545,14304.0
2020-07-16 15:10:00,80.67,80.78,80.67,80.78,42970.0,66.0463,66.1363,66.0463,66.1363,42970.0
2020-07-16 15:15:00,80.79,80.86,80.77,80.8,25627.0,66.1445,66.2018,66.1281,66.1527,25627.0
2020-07-16 15:20:00,80.8,80.88,80.75,80.85,33977.0,66.1527,66.2182,66.1118,66.1936,33977.0
2020-07-16 15:25:00,80.84,80.98,80.8,80.98,37383.0,66.1854,66.3001,66.1527,66.3001,37383.0
2020-07-16 15:30:00,80.96,81.04,80.93,80.99,34945.0,66.2837,66.3492,66.2591,66.3083,34945.0
2020-07-16 15:35:00,81.0,81.08,80.93,81.0,40918.0,66.3164,66.3819,66.2591,66.3164,40918.0
2020-07-16 15:40:00,81.02,81.02,80.88,80.9,42486.0,66.3328,66.3328,66.2182,66.2346,42486.0
2020-07-16 15:45:00,80.9,80.95,80.86,80.9,45066.0,66.2346,66.2755,66.2018,66.2346,45066.0
2020-07-16 15:50:00,80.88,80.96,80.83,80.89,59053.0,66.2182,66.2837,66.1773,66.2264,59053.0
2020-07-16 15:55:00,80.9,81.18,80.9,81.05,164997.0,66.2346,66.4638,66.2346,66.3574,164997.0
2020-07-17 09:30:00,81.69,81.85,81.45,81.81,210730.0,66.8814,67.0124,66.6849,66.9796,210730.0
2020-07-17 09:35:00,81.79,81.8,81.57,81.72,28556.0,66.9632,66.9714,66.7831,66.9059,28556.0
2020-07-17 09:40:00,81.7,81.92,81.65,81.89,23130.0,66.8895,67.0697,66.8486,67.0451,23130.0
2020-07-17 09:45:00,81.92,82.17,81.86,82.06,29556.0,67.0697,67.2743,67.0205,67.1843,29556.0
2020-07-17 09:50:00,82.06,82.39,82.06,82.2,52945.0,67.1843,67.4545,67.1843,67.2989,52945.0
2020-07-17 09:55:00,82.18,82.18,81.88,81.91,27562.0,67.2825,67.2825,67.0369,67.0615,27562.0
2020-07-17 10:00:00,81.94,82.22,81.88,82.04,34500.0,67.086,67.3153,67.0369,67.1679,34500.0
2020-07-17 10:05:00,82.05,82.08,81.92,81.97,17706.0,67.1761,67.2007,67.0697,67.1106,17706.0
2020-07-17 10:10:00,81.99,82.19,81.99,82.09,19660.0,67.127,67.2907,67.127,67.2088,19660.0
2020-07-17 10:15:00,82.08,82.2,82.0,82.11,20766.0,67.2007,67.2989,67.1352,67.2252,20766.0
2020-07-17 10:20:00,82.08,82.14,81.9,81.94,16480.0,67.2007,67.2498,67.0533,67.086,16480.0
2020-07-17 10:25:00,81.94,81.95,81.81,81.92,14076.0,67.086,67.0942,66.9796,67.0697,14076.0
2020-07-17 10:30:00,81.91,82.0,81.82,81.99,21898.0,67.0615,67.1352,66.9878,67.127,21898.0
2020-07-17 10:35:00,81.98,82.2,81.91,82.17,33847.0,67.1188,67.2989,67.0615,67.2743,33847.0
2020-07-17 10:40:00,82.16,82.24,82.1,82.17,17987.0,67.2662,67.3317,67.217,67.2743,17987.0
2020-07-17 10:45:00,82.18,82.23,82.15,82.19,28704.0,67.2825,67.3235,67.258,67.2907,28704.0
2020-07-17 10:50:00,82.19,82.29,82.15,82.23,22098.0,67.2907,67.3726,67.258,67.3235,22098.0
2020-07-17 10:55:00,82.25,82.37,82.24,82.31,19311.0,67.3398,67.4381,67.3317,67.389,19311.0
2020-07-17 11:00:00,82.33,82.44,82.32,82.37,26194.0,67.4053,67.4954,67.3972,67.4381,26194.0
2020-07-17 11:05:00,82.38,82.47,82.37,82.4,26636.0,67.4463,67.52,67.4381,67.4627,26636.0
2020-07-17 11:10:00,82.4,82.45,82.31,82.43,13998.0,67.4627,67.5036,67.389,67.4872,13998.0
2020-07-17 11:15:00,82.44,82.45,82.29,82.33,14527.0,67.4954,67.5036,67.3726,67.4053,14527.0
2020-07-17 11:20:00,82.33,82.37,82.31,82.33,16174.0,67.4053,67.4381,67.389,67.4053,16174.0
2020-07-17 11:25:00,82.32,82.37,82.25,82.36,12665.0,67.3972,67.4381,67.3398,67.4299,12665.0
2020-07-17 11:30:00,82.37,82.45,82.35,82.35,25886.0,67.4381,67.5036,67.4217,67.4217,25886.0
2020-07-17 11:35:00,82.37,82.43,82.34,82.41,12514.0,67.4381,67.4872,67.4135,67.4708,12514.0
2020-07-17 11:40:00,82.41,82.45,82.34,82.4,17572.0,67.4708,67.5036,67.4135,67.4627,17572.0
2020-07-17 11:45:00,82.41,82.43,82.3,82.3,16993.0,67.4708,67.4872,67.3808,67.3808,16993.0
2020-07-17 11:50:00,82.33,82.43,82.26,82.41,18640.0,67.4053,67.4872,67.348,67.4708,18640.0
2020-07-17 11:55:00,82.41,82.54,82.4,82.49,23621.0,67.4708,67.5773,67.4627,67.5363,23621.0
2020-07-17 12:00:00,82.49,82.54,82.47,82.53,8114.0,67.5363,67.5773,67.52,67.5691,8114.0
2020-07-17 12:05:00,82.53,82.54,82.35,82.42,18254.0,67.5691,67.5773,67.4217,67.479,18254.0
2020-07-17 12:10:00,82.43,82.52,82.38,82.46,16812.0,67.4872,67.5609,67.4463,67.5118,16812.0
2020-07-17 12:15:00,82.47,82.5,82.39,82.4,14069.0,67.52,67.5445,67.4545,67.4627,14069.0
2020-07-17 12:20:00,82.4,82.42,82.32,82.39,12136.0,67.4627,67.479,67.3972,67.4545,12136.0
2020-07-17 12:25:00,82.39,82.4,82.31,82.31,15027.0,67.4545,67.4627,67.389,67.389,15027.0
2020-07-17 12:30:00,82.32,82.32,82.22,82.3,12758.0,67.3972,67.3972,67.3153,67.3808,12758.0
2020-07-17 12:35:00,82.3,82.37,82.29,82.29,11389.0,67.3808,67.4381,67.3726,67.3726,11389.0
2020-07-17 12:40:00,82.29,82.34,82.26,82.29,16359.0,67.3726,67.4135,67.348,67.3726,16359.0
2020-07-17 12:45:00,82.29,82.31,82.27,82.3,11668.0,67.3726,67.389,67.3562,67.3808,11668.0
2020-07-17 12:50:00,82.3,82.4,82.29,82.38,13971.0,67.3808,67.4627,67.3726,67.4463,13971.0
2020-07-17 12:55:00,82.38,82.42,82.29,82.34,12308.0,67.4463,67.479,67.3726,67.4135,12308.0
2020-07-17 13:00:00,82.34,82.4,82.31,82.34,11328.0,67.4135,67.4627,67.389,67.4135,11328.0
2020-07-17 13:05:00,82.35,82.41,82.32,82.4,13363.0,67.4217,67.4708,67.3972,67.4627,13363.0
2020-07-17 13:10:00,82.41,82.52,82.38,82.51,12153.0,67.4708,67.5609,67.4463,67.5527,12153.0
2020-07-17 13:15:00,82.51,82.51,82.42,82.46,23597.0,67.5527,67.5527,67.479,67.5118,23597.0
2020-07-17 13:20:00,82.46,82.55,82.46,82.52,19959.0,67.5118,67.5855,67.5118,67.5609,19959.0
2020-07-17 13:25:00,82.54,82.54,82.47,82.51,9138.0,67.5773,67.5773,67.52,67.5527,9138.0
2020-07-17 13:30:00,82.51,82.55,82.46,82.48,17649.0,67.5527,67.5855,67.5118,67.5282,17649.0
2020-07-17 13:35:00,82.46,82.5,82.42,82.47,15404.0,67.5118,67.5445,67.479,67.52,15404.0
2020-07-17 13:40:00,82.48,82.58,82.45,82.57,17838.0,67.5282,67.61,67.5036,67.6018,17838.0
2020-07-17 13:45:00,82.58,82.59,82.53,82.58,12252.0,67.61,67.6182,67.5691,67.61,12252.0
2020-07-17 13:50:00,82.56,82.63,82.56,82.59,20895.0,67.5936,67.651,67.5936,67.6182,20895.0
2020-07-17 13:55:00,82.59,82.59,82.48,82.53,11815.0,67.6182,67.6182,67.5282,67.5691,11815.0
2020-07-17 14:00:00,82.53,82.58,82.45,82.49,26746.0,67.5691,67.61,67.5036,67.5363,26746.0
2020-07-17 14:05:00,82.49,82.49,82.38,82.42,17436.0,67.5363,67.5363,67.4463,67.479,17436.0
2020-07-17 14:10:00,82.42,82.48,82.42,82.45,29058.0,67.479,67.5282,67.479,67.5036,29058.0
2020-07-17 14:15:00,82.46,82.54,82.44,82.48,29086.0,67.5118,67.5773,67.4954,67.5282,29086.0
2020-07-17 14:20:00,82.48,82.58,82.44,82.51,25186.0,67.5282,67.61,67.4954,67.5527,25186.0
2020-07-17 14:25:00,82.51,82.51,82.39,82.44,32456.0,67.5527,67.5527,67.4545,67.4954,32456.0
2020-07-17 14:30:00,82.44,82.44,82.3,82.31,41768.0,67.4954,67.4954,67.3808,67.389,41768.0
2020-07-17 14:35:00,82.31,82.37,82.29,82.37,27262.0,67.389,67.4381,67.3726,67.4381,27262.0
2020-07-17 14:40:00,82.37,82.39,82.31,82.37,32913.0,67.4381,67.4545,67.389,67.4381,32913.0
2020-07-17 14:45:00,82.37,82.38,82.26,82.27,31751.0,67.4381,67.4463,67.348,67.3562,31751.0
2020-07-17 14:50:00,82.28,82.41,82.27,82.37,41303.0,67.3644,67.4708,67.3562,67.4381,41303.0
2020-07-17 14:55:00,82.38,82.42,82.31,82.31,39512.0,67.4463,67.479,67.389,67.389,39512.0
2020-07-17 15:00:00,82.31,82.46,82.27,82.45,53630.0,67.389,67.5118,67.3562,67.5036,53630.0
2020-07-17 15:05:00,82.44,82.48,82.36,82.4,45464.0,67.4954,67.5282,67.4299,67.4627,45464.0
2020-07-17 15:10:00,82.39,82.39,82.27,82.28,43275.0,67.4545,67.4545,67.3562,67.3644,43275.0
2020-07-17 15:15:00,82.28,82.45,82.25,82.43,35530.0,67.3644,67.5036,67.3398,67.4872,35530.0
2020-07-17 15:20:00,82.44,82.45,82.33,82.36,39919.0,67.4954,67.5036,67.4053,67.4299,39919.0
2020-07-17 15:25:00,82.36,82.48,82.35,82.48,33170.0,67.4299,67.5282,67.4217,67.5282,33170.0
2020-07-17 15:30:00,82.48,82.55,82.43,82.53,54759.0,67.5282,67.5855,67.4872,67.5691,54759.0
2020-07-17 15:35:00,82.53,82.55,82.41,82.43,58343.0,67.5691,67.5855,67.4708,67.4872,58343.0
2020-07-17 15:40:00,82.42,82.43,82.32,82.32,62674.0,67.479,67.4872,67.3972,67.3972,62674.0
2020-07-17 15:45:00,82.3,82.32,82.18,82.3,131090.0,67.3808,67.3972,67.2825,67.3808,131090.0
2020-07-17 15:50:00,82.27,82.28,82.07,82.08,123621.0,67.3562,67.3644,67.1925,67.2007,123621.0
2020-07-17 15:55:00,82.07,82.4,82.07,82.4,380376.0,67.1925,67.4627,67.1925,67.4627,380376.0
2020-07-20 09:30:00,82.05,82.23,81.86,82.01,80602.0,67.1761,67.3235,67.0205,67.1434,80602.0
2020-07-20 09:35:00,81.94,81.96,81.68,81.77,28510.0,67.086,67.1024,66.8732,66.9469,28510.0
2020-07-20 09:40:00,81.77,81.86,81.6,81.85,21714.0,66.9469,67.0205,66.8077,67.0124,21714.0
2020-07-20 09:45:00,81.87,81.9,81.66,81.68,26466.0,67.0287,67.0533,66.8568,66.8732,26466.0
2020-07-20 09:50:00,81.65,81.75,81.52,81.6,31956.0,66.8486,66.9305,66.7422,66.8077,31956.0
2020-07-20 09:55:00,81.61,81.63,81.46,81.59,29092.0,66.8159,66.8322,66.6931,66.7995,29092.0
2020-07-20 10:00:00,81.62,81.66,81.45,81.5,17775.0,66.8241,66.8568,66.6849,66.7258,17775.0
2020-07-20 10:05:00,81.52,81.73,81.52,81.73,10859.0,66.7422,66.9141,66.7422,66.9141,10859.0
2020-07-20 10:10:00,81.7,81.89,81.66,81.89,17206.0,66.8895,67.0451,66.8568,67.0451,17206.0
2020-07-20 10:15:00,81.89,82.08,81.87,82.01,26565.0,67.0451,67.2007,67.0287,67.1434,26565.0
2020-07-20 10:20:00,81.98,82.0,81.85,81.9,10580.0,67.1188,67.1352,67.0124,67.0533,10580.0
2020-07-20 10:25:00,81.86,81.86,81.67,81.74,10181.0,67.0205,67.0205,66.865,66.9223,10181.0
2020-07-20 10:30:00,81.74,81.75,81.62,81.7,9730.0,66.9223,66.9305,66.8241,66.8895,9730.0
2020-07-20 10:35:00,81.69,81.73,81.5,81.71,25087.0,66.8814,66.9141,66.7258,66.8977,25087.0
2020-07-20 10:40:00,81.71,81.75,81.55,81.56,24201.0,66.8977,66.9305,66.7667,66.7749,24201.0
2020-07-20 10:45:00,81.56,81.71,81.53,81.64,45381.0,66.7749,66.8977,66.7504,66.8404,45381.0
2020-07-20 10:50:00,81.61,81.63,81.49,81.49,20066.0,66.8159,66.8322,66.7176,66.7176,20066.0
2020-07-20 10:55:00,81.49,81.56,81.45,81.45,20871.0,66.7176,66.7749,66.6849,66.6849,20871.0
2020-07-20 11:00:00,81.45,81.55,81.42,81.5,12135.0,66.6849,66.7667,66.6603,66.7258,12135.0
2020-07-20 11:05:00,81.5,81.5,81.38,81.43,26007.0,66.7258,66.7258,66.6276,66.6685,26007.0
2020-07-20 11:10:00,81.44,81.44,81.3,81.43,16049.0,66.6767,66.6767,66.5621,66.6685,16049.0
2020-07-20 11:15:00,81.42,81.45,81.37,81.39,8267.0,66.6603,66.6849,66.6194,66.6357,8267.0
2020-07-20 11:20:00,81.39,81.41,81.3,81.37,12233.0,66.6357,66.6521,66.5621,66.6194,12233.0
2020-07-20 11:25:00,81.37,81.39,81.21,81.22,23154.0,66.6194,66.6357,66.4884,66.4966,23154.0
2020-07-20 11:30:00,81.21,81.27,81.14,81.22,13650.0,66.4884,66.5375,66.4311,66.4966,13650.0
2020-07-20 11:35:00,81.23,81.24,81.11,81.17,12637.0,66.5047,66.5129,66.4065,66.4556,12637.0
2020-07-20 11:40:00,81.16,81.25,81.13,81.16,22464.0,66.4474,66.5211,66.4229,66.4474,22464.0
2020-07-20 11:45:00,81.15,81.19,81.11,81.19,12610.0,66.4393,66.472,66.4065,66.472,12610.0
2020-07-20 11:50:00,81.2,81.27,81.16,81.16,9841.0,66.4802,66.5375,66.4474,66.4474,9841.0
2020-07-20 11:55:00,81.18,81.2,81.1,81.14,13860.0,66.4638,66.4802,66.3983,66.4311,13860.0
2020-07-20 12:00:00,81.15,81.15,81.04,81.09,18129.0,66.4393,66.4393,66.3492,66.3901,18129.0
2020-07-20 12:05:00,81.09,81.12,80.96,81.01,38823.0,66.3901,66.4147,66.2837,66.3246,38823.0
2020-07-20 12:10:00,81.0,81.07,81.0,81.06,11319.0,66.3164,66.3738,66.3164,66.3656,11319.0
2020-07-20 12:15:00,81.07,81.1,81.05,81.1,14013.0,66.3738,66.3983,66.3574,66.3983,14013.0
2020-07-20 12:20:00,81.12,81.2,81.1,81.1,15266.0,66.4147,66.4802,66.3983,66.3983,15266.0
2020-07-20 12:25:00,81.09,81.09,80.97,80.98,21656.0,66.3901,66.3901,66.2919,66.3001,21656.0
2020-07-20 12:30:00,80.99,81.12,80.97,81.12,12377.0,66.3083,66.4147,66.2919,66.4147,12377.0
2020-07-20 12:35:00,81.11,81.14,81.06,81.08,12615.0,66.4065,66.4311,66.3656,66.3819,12615.0
2020-07-20 12:40:00,81.08,81.12,81.03,81.06,8533.0,66.3819,66.4147,66.341,66.3656,8533.0
2020-07-20 12:45:00,81.06,81.08,81.01,81.02,18590.0,66.3656,66.3819,66.3246,66.3328,18590.0
2020-07-20 12:50:00,81.02,81.08,80.99,81.0,24330.0,66.3328,66.3819,66.3083,66.3164,24330.0
2020-07-20 12:55:00,81.0,81.01,80.95,80.96,14177.0,66.3164,66.3246,66.2755,66.2837,14177.0
2020-07-20 13:00:00,80.98,81.08,80.98,81.04,4629.0,66.3001,66.3819,66.3001,66.3492,4629.0
2020-07-20 13:05:00,81.06,81.07,81.0,81.04,10371.0,66.3656,66.3738,66.3164,66.3492,10371.0
2020-07-20 13:10:00,81.04,81.06,80.94,81.05,23370.0,66.3492,66.3656,66.2673,66.3574,23370.0
2020-07-20 13:15:00,81.05,81.13,81.02,81.12,15432.0,66.3574,66.4229,66.3328,66.4147,15432.0
2020-07-20 13:20:00,81.13,81.17,81.06,81.09,9318.0,66.4229,66.4556,66.3656,66.3901,9318.0
2020-07-20 13:25:00,81.08,81.2,81.07,81.19,27676.0,66.3819,66.4802,66.3738,66.472,27676.0
2020-07-20 13:30:00,81.17,81.22,81.13,81.16,18848.0,66.4556,66.4966,66.4229,66.4474,18848.0
2020-07-20 13:35:00,81.13,81.18,81.05,81.12,17453.0,66.4229,66.4638,66.3574,66.4147,17453.0
2020-07-20 13:40:00,81.11,81.2,81.1,81.17,21052.0,66.4065,66.4802,66.3983,66.4556,21052.0
2020-07-20 13:45:00,81.16,81.19,81.14,81.16,10087.0,66.4474,66.472,66.4311,66.4474,10087.0
2020-07-20 13:50:00,81.15,81.34,81.15,81.34,19328.0,66.4393,66.5948,66.4393,66.5948,19328.0
2020-07-20 13:55:00,81.34,81.44,81.32,81.37,23186.0,66.5948,66.6767,66.5784,66.6194,23186.0
2020-07-20 14:00:00,81.38,81.38,81.27,81.37,11137.0,66.6276,66.6276,66.5375,66.6194,11137.0
2020-07-20 14:05:00,81.36,81.36,81.29,81.31,10791.0,66.6112,66.6112,66.5539,66.5702,10791.0
2020-07-20 14:10:00,81.33,81.33,81.24,81.25,16104.0,66.5866,66.5866,66.5129,66.5211,16104.0
2020-07-20 14:15:00,81.25,81.26,81.2,81.23,10874.0,66.5211,66.5293,66.4802,66.5047,10874.0
2020-07-20 14:20:00,81.22,81.23,81.16,81.16,13053.0,66.4966,66.5047,66.4474,66.4474,13053.0
2020-07-20 14:25:00,81.17,81.22,81.16,81.19,6921.0,66.4556,66.4966,66.4474,66.472,6921.0
2020-07-20 14:30:00,81.19,81.25,81.14,81.15,16418.0,66.472,66.5211,66.4311,66.4393,16418.0
2020-07-20 14:35:00,81.15,81.17,81.11,81.14,16644.0,66.4393,66.4556,66.4065,66.4311,16644.0
2020-07-20 14:40:00,81.15,81.22,81.13,81.22,11055.0,66.4393,66.4966,66.4229,66.4966,11055.0
2020-07-20 14:45:00,81.2,81.2,81.11,81.13,13669.0,66.4802,66.4802,66.4065,66.4229,13669.0
2020-07-20 14:50:00,81.13,81.17,81.12,81.16,9710.0,66.4229,66.4556,66.4147,66.4474,9710.0
2020-07-20 14:55:00,81.17,81.17,81.06,81.06,10685.0,66.4556,66.4556,66.3656,66.3656,10685.0
2020-07-20 15:00:00,81.06,81.13,81.03,81.07,12177.0,66.3656,66.4229,66.341,66.3738,12177.0
2020-07-20 15:05:00,81.06,81.08,81.03,81.05,25000.0,66.3656,66.3819,66.341,66.3574,25000.0
2020-07-20 15:10:00,81.06,81.13,81.06,81.07,14709.0,66.3656,66.4229,66.3656,66.3738,14709.0
2020-07-20 15:15:00,81.07,81.16,81.06,81.12,22473.0,66.3738,66.4474,66.3656,66.4147,22473.0
2020-07-20 15:20:00,81.12,81.23,81.11,81.22,20681.0,66.4147,66.5047,66.4065,66.4966,20681.0
2020-07-20 15:25:00,81.22,81.32,81.2,81.28,16827.0,66.4966,66.5784,66.4802,66.5457,16827.0
2020-07-20 15:30:00,81.28,81.38,81.23,81.32,31879.0,66.5457,66.6276,66.5047,66.5784,31879.0
2020-07-20 15:35:00,81.32,81.33,81.19,81.2,30197.0,66.5784,66.5866,66.472,66.4802,30197.0
2020-07-20 15:40:00,81.19,81.22,81.12,81.2,43256.0,66.472,66.4966,66.4147,66.4802,43256.0
2020-07-20 15:45:00,81.19,81.22,81.05,81.08,70678.0,66.472,66.4966,66.3574,66.3819,70678.0
2020-07-20 15:50:00,81.03,81.08,80.97,81.06,89531.0,66.341,66.3819,66.2919,66.3656,89531.0
2020-07-20 15:55:00,81.06,81.17,80.99,81.09,189511.0,66.3656,66.4556,66.3083,66.3901,189511.0
2020-07-21 09:30:00,81.5,81.53,81.1,81.16,62235.0,66.7258,66.7504,66.3983,66.4474,62235.0
2020-07-21 09:35:00,81.19,81.82,81.19,81.81,25006.0,66.472,66.9878,66.472,66.9796,25006.0
2020-07-21 09:40:00,81.83,81.97,81.81,81.96,24411.0,66.996,67.1106,66.9796,67.1024,24411.0
2020-07-21 09:45:00,81.98,82.04,81.87,81.95,28813.0,67.1188,67.1679,67.0287,67.0942,28813.0
2020-07-21 09:50:00,81.96,82.12,81.93,81.95,23937.0,67.1024,67.2334,67.0779,67.0942,23937.0
2020-07-21 09:55:00,81.96,82.05,81.93,82.04,20416.0,67.1024,67.1761,67.0779,67.1679,20416.0
2020-07-21 10:00:00,82.03,82.1,81.96,82.05,22819.0,67.1597,67.217,67.1024,67.1761,22819.0
2020-07-21 10:05:00,82.02,82.28,82.01,82.2,23582.0,67.1515,67.3644,67.1434,67.2989,23582.0
2020-07-21 10:10:00,82.23,82.35,82.19,82.22,31599.0,67.3235,67.4217,67.2907,67.3153,31599.0
2020-07-21 10:15:00,82.2,82.21,82.01,82.08,25695.0,67.2989,67.3071,67.1434,67.2007,25695.0
2020-07-21 10:20:00,82.09,82.25,82.09,82.23,19685.0,67.2088,67.3398,67.2088,67.3235,19685.0
2020-07-21 10:25:00,82.26,82.27,81.99,82.08,21085.0,67.348,67.3562,67.127,67.2007,21085.0
2020-07-21 10:30:00,82.06,82.21,81.93,82.21,48944.0,67.1843,67.3071,67.0779,67.3071,48944.0
2020-07-21 10:35:00,82.21,82.51,82.17,82.43,43079.0,67.3071,67.5527,67.2743,67.4872,43079.0
2020-07-21 10:40:00,82.43,82.5,82.35,82.46,27337.0,67.4872,67.5445,67.4217,67.5118,27337.0
2020-07-21 10:45:00,82.45,82.59,82.11,82.59,60280.0,67.5036,67.6182,67.2252,67.6182,60280.0
2020-07-21 10:50:00,82.59,82.79,82.59,82.61,37646.0,67.6182,67.782,67.6182,67.6346,37646.0
2020-07-21 10:55:00,82.59,82.63,82.48,82.54,20637.0,67.6182,67.651,67.5282,67.5773,20637.0
2020-07-21 11:00:00,82.53,82.65,82.5,82.55,12591.0,67.5691,67.6673,67.5445,67.5855,12591.0
2020-07-21 11:05:00,82.57,82.57,82.28,82.45,26470.0,67.6018,67.6018,67.3644,67.5036,26470.0
2020-07-21 11:10:00,82.42,82.44,82.23,82.37,20929.0,67.479,67.4954,67.3235,67.4381,20929.0
2020-07-21 11:15:00,82.33,82.47,82.31,82.33,18724.0,67.4053,67.52,67.389,67.4053,18724.0
2020-07-21 11:20:00,82.32,82.43,82.21,82.39,21874.0,67.3972,67.4872,67.3071,67.4545,21874.0
2020-07-21 11:25:00,82.39,82.45,82.31,82.39,33916.0,67.4545,67.5036,67.389,67.4545,33916.0
2020-07-21 11:30:00,82.4,82.53,82.25,82.51,51425.0,67.4627,67.5691,67.3398,67.5527,51425.0
2020-07-21 11:35:00,82.51,82.66,82.5,82.65,20699.0,67.5527,67.6755,67.5445,67.6673,20699.0
2020-07-21 11:40:00,82.64,82.65,82.45,82.64,14094.0,67.6591,67.6673,67.5036,67.6591,14094.0
2020-07-21 11:45:00,82.63,82.65,82.44,82.45,31394.0,67.651,67.6673,67.4954,67.5036,31394.0
2020-07-21 11:50:00,82.44,82.45,82.31,82.33,27689.0,67.4954,67.5036,67.389,67.4053,27689.0
2020-07-21 11:55:00,82.31,82.61,82.3,82.36,29699.0,67.389,67.6346,67.3808,67.4299,29699.0
2020-07-21 12:00:00,82.34,82.47,82.3,82.36,15951.0,67.4135,67.52,67.3808,67.4299,15951.0
2020-07-21 12:05:00,82.37,82.43,82.31,82.33,7744.0,67.4381,67.4872,67.389,67.4053,7744.0
2020-07-21 12:10:00,82.33,82.4,82.31,82.34,8952.0,67.4053,67.4627,67.389,67.4135,8952.0
2020-07-21 12:15:00,82.34,82.36,82.3,82.31,12990.0,67.4135,67.4299,67.3808,67.389,12990.0
2020-07-21 12:20:00,82.33,82.38,82.29,82.31,11901.0,67.4053,67.4463,67.3726,67.389,11901.0
2020-07-21 12:25:00,82.31,82.42,82.3,82.42,8960.0,67.389,67.479,67.3808,67.479,8960.0
2020-07-21 12:30:00,82.41,82.51,82.4,82.42,9870.0,67.4708,67.5527,67.4627,67.479,9870.0
2020-07-21 12:35:00,82.42,82.42,82.31,82.34,9895.0,67.479,67.479,67.389,67.4135,9895.0
2020-07-21 12:40:00,82.33,82.4,82.31,82.38,19703.0,67.4053,67.4627,67.389,67.4463,19703.0
2020-07-21 12:45:00,82.37,82.4,82.33,82.38,10648.0,67.4381,67.4627,67.4053,67.4463,10648.0
2020-07-21 12:50:00,82.38,82.42,82.35,82.38,12027.0,67.4463,67.479,67.4217,67.4463,12027.0
2020-07-21 12:55:00,82.38,82.5,82.37,82.49,19356.0,67.4463,67.5445,67.4381,67.5363,19356.0
2020-07-21 13:00:00,82.49,82.58,82.46,82.53,30776.0,67.5363,67.61,67.5118,67.5691,30776.0
2020-07-21 13:05:00,82.53,82.55,82.49,82.54,18702.0,67.5691,67.5855,67.5363,67.5773,18702.0
2020-07-21 13:10:00,82.53,82.53,82.41,82.5,19390.0,67.5691,67.5691,67.4708,67.5445,19390.0
2020-07-21 13:15:00,82.48,82.53,82.47,82.53,11554.0,67.5282,67.5691,67.52,67.5691,11554.0
2020-07-21 13:20:00,82.51,82.51,82.45,82.45,13112.0,67.5527,67.5527,67.5036,67.5036,13112.0
2020-07-21 13:25:00,82.46,82.48,82.37,82.44,9091.0,67.5118,67.5282,67.4381,67.4954,9091.0
2020-07-21 13:30:00,82.44,82.51,82.39,82.42,7565.0,67.4954,67.5527,67.4545,67.479,7565.0
2020-07-21 13:35:00,82.42,82.58,82.41,82.57,45781.0,67.479,67.61,67.4708,67.6018,45781.0
2020-07-21 13:40:00,82.56,82.57,82.49,82.52,17200.0,67.5936,67.6018,67.5363,67.5609,17200.0
2020-07-21 13:45:00,82.53,82.65,82.49,82.59,45900.0,67.5691,67.6673,67.5363,67.6182,45900.0
2020-07-21 13:50:00,82.58,82.6,82.47,82.5,34034.0,67.61,67.6264,67.52,67.5445,34034.0
2020-07-21 13:55:00,82.49,82.54,82.48,82.5,61472.0,67.5363,67.5773,67.5282,67.5445,61472.0
2020-07-21 14:00:00,82.5,82.55,82.47,82.5,32608.0,67.5445,67.5855,67.52,67.5445,32608.0
2020-07-21 14:05:00,82.51,82.51,82.45,82.48,51188.0,67.5527,67.5527,67.5036,67.5282,51188.0
2020-07-21 14:10:00,82.47,82.47,82.37,82.41,22640.0,67.52,67.52,67.4381,67.4708,22640.0
2020-07-21 14:15:00,82.42,82.42,82.17,82.23,29113.0,67.479,67.479,67.2743,67.3235,29113.0
2020-07-21 14:20:00,82.2,82.26,82.18,82.2,22945.0,67.2989,67.348,67.2825,67.2989,22945.0
2020-07-21 14:25:00,82.21,82.21,81.96,82.04,24320.0,67.3071,67.3071,67.1024,67.1679,24320.0
2020-07-21 14:30:00,82.06,82.17,82.05,82.13,8488.0,67.1843,67.2743,67.1761,67.2416,8488.0
2020-07-21 14:35:00,82.14,82.14,82.03,82.09,17195.0,67.2498,67.2498,67.1597,67.2088,17195.0
2020-07-21 14:40:00,82.1,82.11,81.98,82.1,38551.0,67.217,67.2252,67.1188,67.217,38551.0
2020-07-21 14:45:00,82.1,82.15,82.07,82.15,29223.0,67.217,67.258,67.1925,67.258,29223.0
2020-07-21 14:50:00,82.15,82.24,82.09,82.13,20435.0,67.258,67.3317,67.2088,67.2416,20435.0
2020-07-21 14:55:00,82.13,82.17,82.11,82.12,65009.0,67.2416,67.2743,67.2252,67.2334,65009.0
2020-07-21 15:00:00,82.15,82.26,81.94,82.26,60080.0,67.258,67.348,67.086,67.348,60080.0
2020-07-21 15:05:00,82.25,82.45,82.16,82.39,52964.0,67.3398,67.5036,67.2662,67.4545,52964.0
2020-07-21 15:10:00,82.39,82.4,82.2,82.27,36986.0,67.4545,67.4627,67.2989,67.3562,36986.0
2020-07-21 15:15:00,82.26,82.34,82.13,82.2,30513.0,67.348,67.4135,67.2416,67.2989,30513.0
2020-07-21 15:20:00,82.2,82.41,82.2,82.27,45037.0,67.2989,67.4708,67.2989,67.3562,45037.0
2020-07-21 15:25:00,82.25,82.31,82.12,82.19,32251.0,67.3398,67.389,67.2334,67.2907,32251.0
2020-07-21 15:30:00,82.18,82.3,82.18,82.2,48714.0,67.2825,67.3808,67.2825,67.2989,48714.0
2020-07-21 15:35:00,82.22,82.24,82.01,82.05,60564.0,67.3153,67.3317,67.1434,67.1761,60564.0
2020-07-21 15:40:00,82.04,82.16,82.01,82.16,68853.0,67.1679,67.2662,67.1434,67.2662,68853.0
2020-07-21 15:45:00,82.16,82.31,82.09,82.11,130564.0,67.2662,67.389,67.2088,67.2252,130564.0
2020-07-21 15:50:00,82.11,82.14,81.95,82.06,144973.0,67.2252,67.2498,67.0942,67.1843,144973.0
2020-07-21 15:55:00,82.07,82.41,82.07,82.35,398520.0,67.1925,67.4708,67.1925,67.4217,398520.0
2020-07-22 09:30:00,82.0,82.15,81.52,82.01,74409.0,67.1352,67.258,66.7422,67.1434,74409.0
2020-07-22 09:35:00,82.0,82.39,81.98,82.14,20061.0,67.1352,67.4545,67.1188,67.2498,20061.0
2020-07-22 09:40:00,82.14,82.32,82.07,82.27,17771.0,67.2498,67.3972,67.1925,67.3562,17771.0
2020-07-22 09:45:00,82.26,82.36,82.07,82.23,27493.0,67.348,67.4299,67.1925,67.3235,27493.0
2020-07-22 09:50:00,82.19,82.38,82.12,82.22,25910.0,67.2907,67.4463,67.2334,67.3153,25910.0
2020-07-22 09:55:00,82.22,82.25,81.97,82.09,28527.0,67.3153,67.3398,67.1106,67.2088,28527.0
2020-07-22 10:00:00,82.06,82.07,81.79,81.96,21932.0,67.1843,67.1925,66.9632,67.1024,21932.0
2020-07-22 10:05:00,81.97,82.17,81.77,81.92,33786.0,67.1106,67.2743,66.9469,67.0697,33786.0
2020-07-22 10:10:00,82.0,82.35,81.97,82.28,32175.0,67.1352,67.4217,67.1106,67.3644,32175.0
2020-07-22 10:15:00,82.28,82.38,82.18,82.24,14811.0,67.3644,67.4463,67.2825,67.3317,14811.0
2020-07-22 10:20:00,82.2,82.41,82.09,82.16,19142.0,67.2989,67.4708,67.2088,67.2662,19142.0
2020-07-22 10:25:00,82.14,82.25,82.09,82.22,21032.0,67.2498,67.3398,67.2088,67.3153,21032.0
2020-07-22 10:30:00,82.23,82.51,82.22,82.5,39299.0,67.3235,67.5527,67.3153,67.5445,39299.0
2020-07-22 10:35:00,82.49,82.76,82.49,82.73,24479.0,67.5363,67.7574,67.5363,67.7328,24479.0
2020-07-22 10:40:00,82.72,82.86,82.69,82.8,13510.0,67.7246,67.8393,67.7001,67.7901,13510.0
2020-07-22 10:45:00,82.81,83.21,82.81,83.11,58059.0,67.7983,68.1258,67.7983,68.0439,58059.0
2020-07-22 10:50:00,83.13,83.21,83.02,83.04,27520.0,68.0603,68.1258,67.9703,67.9866,27520.0
2020-07-22 10:55:00,83.07,83.33,83.03,83.32,23972.0,68.0112,68.2241,67.9784,68.2159,23972.0
2020-07-22 11:00:00,83.33,83.38,83.17,83.25,25315.0,68.2241,68.265,68.0931,68.1586,25315.0
2020-07-22 11:05:00,83.25,83.27,83.09,83.15,11827.0,68.1586,68.1749,68.0276,68.0767,11827.0
2020-07-22 11:10:00,83.14,83.28,83.07,83.23,16724.0,68.0685,68.1831,68.0112,68.1422,16724.0
2020-07-22 11:15:00,83.25,83.3,83.17,83.28,18989.0,68.1586,68.1995,68.0931,68.1831,18989.0
2020-07-22 11:20:00,83.29,83.45,83.28,83.37,50657.0,68.1913,68.3223,68.1831,68.2568,50657.0
2020-07-22 11:25:00,83.39,83.49,83.33,83.4,18657.0,68.2732,68.3551,68.2241,68.2814,18657.0
2020-07-22 11:30:00,83.39,83.43,83.33,83.4,13957.0,68.2732,68.3059,68.2241,68.2814,13957.0
2020-07-22 11:35:00,83.39,83.64,83.38,83.62,30875.0,68.2732,68.4779,68.265,68.4615,30875.0
2020-07-22 11:40:00,83.65,83.65,83.53,83.57,24891.0,68.4861,68.4861,68.3878,68.4206,24891.0
2020-07-22 11:45:00,83.57,83.67,83.54,83.65,19820.0,68.4206,68.5024,68.396,68.4861,19820.0
2020-07-22 11:50:00,83.64,83.74,83.62,83.66,11003.0,68.4779,68.5597,68.4615,68.4942,11003.0
2020-07-22 11:55:00,83.66,83.83,83.61,83.7,22423.0,68.4942,68.6334,68.4533,68.527,22423.0
2020-07-22 12:00:00,83.71,83.8,83.65,83.68,14915.0,68.5352,68.6089,68.4861,68.5106,14915.0
2020-07-22 12:05:00,83.7,83.77,83.59,83.59,15266.0,68.527,68.5843,68.4369,68.4369,15266.0
2020-07-22 12:10:00,83.6,83.76,83.6,83.69,33338.0,68.4451,68.5761,68.4451,68.5188,33338.0
2020-07-22 12:15:00,83.69,83.82,83.69,83.74,22230.0,68.5188,68.6252,68.5188,68.5597,22230.0
2020-07-22 12:20:00,83.74,83.75,83.64,83.65,14506.0,68.5597,68.5679,68.4779,68.4861,14506.0
2020-07-22 12:25:00,83.64,83.7,83.6,83.66,10961.0,68.4779,68.527,68.4451,68.4942,10961.0
2020-07-22 12:30:00,83.66,83.68,83.59,83.59,15172.0,68.4942,68.5106,68.4369,68.4369,15172.0
2020-07-22 12:35:00,83.59,83.73,83.56,83.69,17504.0,68.4369,68.5516,68.4124,68.5188,17504.0
2020-07-22 12:40:00,83.68,83.72,83.63,83.66,9024.0,68.5106,68.5434,68.4697,68.4942,9024.0
2020-07-22 12:45:00,83.66,83.74,83.65,83.72,21615.0,68.4942,68.5597,68.4861,68.5434,21615.0
2020-07-22 12:50:00,83.7,83.8,83.7,83.76,19489.0,68.527,68.6089,68.527,68.5761,19489.0
2020-07-22 12:55:00,83.76,83.89,83.75,83.87,16596.0,68.5761,68.6825,68.5679,68.6662,16596.0
2020-07-22 13:00:00,83.86,83.95,83.86,83.93,19133.0,68.658,68.7317,68.658,68.7153,19133.0
2020-07-22 13:05:00,83.9,83.99,83.9,83.96,30052.0,68.6907,68.7644,68.6907,68.7399,30052.0
2020-07-22 13:10:00,83.96,84.1,83.9,84.07,25850.0,68.7399,68.8545,68.6907,68.8299,25850.0
2020-07-22 13:15:00,84.07,84.09,83.97,84.01,9129.0,68.8299,68.8463,68.748,68.7808,9129.0
2020-07-22 13:20:00,84.0,84.02,83.88,83.93,8585.0,68.7726,68.789,68.6744,68.7153,8585.0
2020-07-22 13:25:00,83.94,84.0,83.87,83.87,18111.0,68.7235,68.7726,68.6662,68.6662,18111.0
2020-07-22 13:30:00,83.89,83.9,83.83,83.89,12140.0,68.6825,68.6907,68.6334,68.6825,12140.0
2020-07-22 13:35:00,83.88,83.93,83.82,83.92,11326.0,68.6744,68.7153,68.6252,68.7071,11326.0
2020-07-22 13:40:00,83.93,83.93,83.8,83.88,18899.0,68.7153,68.7153,68.6089,68.6744,18899.0
2020-07-22 13:45:00,83.89,83.9,83.75,83.76,15706.0,68.6825,68.6907,68.5679,68.5761,15706.0
2020-07-22 13:50:00,83.78,83.99,83.75,83.99,19910.0,68.5925,68.7644,68.5679,68.7644,19910.0
2020-07-22 13:55:00,83.98,84.0,83.94,83.96,16797.0,68.7562,68.7726,68.7235,68.7399,16797.0
2020-07-22 14:00:00,83.95,84.12,83.92,84.11,34004.0,68.7317,68.8709,68.7071,68.8627,34004.0
2020-07-22 14:05:00,84.11,84.23,84.11,84.15,18680.0,68.8627,68.9609,68.8627,68.8954,18680.0
2020-07-22 14:10:00,84.17,84.19,84.07,84.09,8174.0,68.9118,68.9282,68.8299,68.8463,8174.0
2020-07-22 14:15:00,84.09,84.29,84.06,84.28,14479.0,68.8463,69.01,68.8217,69.0019,14479.0
2020-07-22 14:20:00,84.28,84.37,84.28,84.35,23770.0,69.0019,69.0755,69.0019,69.0592,23770.0
2020-07-22 14:25:00,84.36,84.4,84.31,84.33,26919.0,69.0673,69.1001,69.0264,69.0428,26919.0
2020-07-22 14:30:00,84.33,84.39,84.27,84.36,33013.0,69.0428,69.0919,68.9937,69.0673,33013.0
2020-07-22 14:35:00,84.37,84.48,84.37,84.45,21474.0,69.0755,69.1656,69.0755,69.141,21474.0
2020-07-22 14:40:00,84.45,84.49,84.4,84.44,15162.0,69.141,69.1738,69.1001,69.1328,15162.0
2020-07-22 14:45:00,84.44,84.44,84.32,84.32,12838.0,69.1328,69.1328,69.0346,69.0346,12838.0
2020-07-22 14:50:00,84.35,84.48,84.35,84.42,24927.0,69.0592,69.1656,69.0592,69.1165,24927.0
2020-07-22 14:55:00,84.43,84.47,84.36,84.39,15968.0,69.1247,69.1574,69.0673,69.0919,15968.0
2020-07-22 15:00:00,84.4,84.43,84.27,84.3,13846.0,69.1001,69.1247,68.9937,69.0182,13846.0
2020-07-22 15:05:00,84.31,84.33,84.21,84.23,11703.0,69.0264,69.0428,68.9445,68.9609,11703.0
2020-07-22 15:10:00,84.23,84.27,84.19,84.24,14147.0,68.9609,68.9937,68.9282,68.9691,14147.0
2020-07-22 15:15:00,84.26,84.28,84.14,84.17,14960.0,68.9855,69.0019,68.8872,68.9118,14960.0
2020-07-22 15:20:00,84.19,84.26,84.16,84.17,15354.0,68.9282,68.9855,68.9036,68.9118,15354.0
2020-07-22 15:25:00,84.19,84.21,84.03,84.03,19137.0,68.9282,68.9445,68.7972,68.7972,19137.0
2020-07-22 15:30:00,84.04,84.1,83.98,84.02,36913.0,68.8054,68.8545,68.7562,68.789,36913.0
2020-07-22 15:35:00,84.02,84.09,83.99,84.06,39483.0,68.789,68.8463,68.7644,68.8217,39483.0
2020-07-22 15:40:00,84.07,84.15,84.04,84.14,30243.0,68.8299,68.8954,68.8054,68.8872,30243.0
2020-07-22 15:45:00,84.13,84.46,84.12,84.43,51385.0,68.879,69.1492,68.8709,69.1247,51385.0
2020-07-22 15:50:00,84.42,84.51,84.19,84.26,99100.0,69.1165,69.1902,68.9282,68.9855,99100.0
2020-07-22 15:55:00,84.26,84.29,84.11,84.22,205050.0,68.9855,69.01,68.8627,68.9527,205050.0
2020-07-23 09:30:00,84.06,84.37,83.89,84.29,56654.0,68.8217,69.0755,68.6825,69.01,56654.0
2020-07-23 09:35:00,84.26,84.36,84.08,84.12,25940.0,68.9855,69.0673,68.8381,68.8709,25940.0
2020-07-23 09:40:00,84.12,84.12,83.68,83.73,35280.0,68.8709,68.8709,68.5106,68.5516,35280.0
2020-07-23 09:45:00,83.74,83.86,83.69,83.75,20424.0,68.5597,68.658,68.5188,68.5679,20424.0
2020-07-23 09:50:00,83.72,83.85,83.69,83.69,18787.0,68.5434,68.6498,68.5188,68.5188,18787.0
2020-07-23 09:55:00,83.68,83.77,83.54,83.74,25859.0,68.5106,68.5843,68.396,68.5597,25859.0
2020-07-23 10:00:00,83.68,83.84,83.54,83.79,20940.0,68.5106,68.6416,68.396,68.6007,20940.0
2020-07-23 10:05:00,83.77,83.96,83.71,83.73,25061.0,68.5843,68.7399,68.5352,68.5516,25061.0
2020-07-23 10:10:00,83.74,83.81,83.68,83.72,12728.0,68.5597,68.6171,68.5106,68.5434,12728.0
2020-07-23 10:15:00,83.75,83.81,83.61,83.69,19532.0,68.5679,68.6171,68.4533,68.5188,19532.0
2020-07-23 10:20:00,83.67,83.87,83.65,83.83,14645.0,68.5024,68.6662,68.4861,68.6334,14645.0
2020-07-23 10:25:00,83.83,83.9,83.79,83.79,8670.0,68.6334,68.6907,68.6007,68.6007,8670.0
2020-07-23 10:30:00,83.78,83.8,83.65,83.67,10109.0,68.5925,68.6089,68.4861,68.5024,10109.0
2020-07-23 10:35:00,83.65,83.73,83.51,83.68,19148.0,68.4861,68.5516,68.3714,68.5106,19148.0
2020-07-23 10:40:00,83.72,83.79,83.63,83.72,12217.0,68.5434,68.6007,68.4697,68.5434,12217.0
2020-07-23 10:45:00,83.76,83.84,83.67,83.67,9332.0,68.5761,68.6416,68.5024,68.5024,9332.0
2020-07-23 10:50:00,83.72,83.75,83.66,83.68,8918.0,68.5434,68.5679,68.4942,68.5106,8918.0
2020-07-23 10:55:00,83.64,83.68,83.52,83.53,20099.0,68.4779,68.5106,68.3796,68.3878,20099.0
2020-07-23 11:00:00,83.53,83.67,83.49,83.59,32525.0,68.3878,68.5024,68.3551,68.4369,32525.0
2020-07-23 11:05:00,83.6,83.66,83.55,83.62,17109.0,68.4451,68.4942,68.4042,68.4615,17109.0
2020-07-23 11:10:00,83.63,83.7,83.51,83.53,17703.0,68.4697,68.527,68.3714,68.3878,17703.0
2020-07-23 11:15:00,83.53,83.68,83.48,83.62,41030.0,68.3878,68.5106,68.3469,68.4615,41030.0
2020-07-23 11:20:00,83.65,83.77,83.64,83.71,19989.0,68.4861,68.5843,68.4779,68.5352,19989.0
2020-07-23 11:25:00,83.71,83.89,83.71,83.87,21411.0,68.5352,68.6825,68.5352,68.6662,21411.0
2020-07-23 11:30:00,83.88,84.04,83.84,84.0,26022.0,68.6744,68.8054,68.6416,68.7726,26022.0
2020-07-23 11:35:00,83.97,84.15,83.85,84.12,21325.0,68.748,68.8954,68.6498,68.8709,21325.0
2020-07-23 11:40:00,84.11,84.2,83.97,84.0,15362.0,68.8627,68.9364,68.748,68.7726,15362.0
2020-07-23 11:45:00,84.0,84.2,83.96,84.2,20820.0,68.7726,68.9364,68.7399,68.9364,20820.0
2020-07-23 11:50:00,84.21,84.22,84.05,84.12,15980.0,68.9445,68.9527,68.8135,68.8709,15980.0
2020-07-23 11:55:00,84.13,84.14,83.98,84.07,32802.0,68.879,68.8872,68.7562,68.8299,32802.0
2020-07-23 12:00:00,84.06,84.15,84.03,84.11,10208.0,68.8217,68.8954,68.7972,68.8627,10208.0
2020-07-23 12:05:00,84.08,84.15,84.05,84.15,18822.0,68.8381,68.8954,68.8135,68.8954,18822.0
2020-07-23 12:10:00,84.14,84.2,84.06,84.15,15261.0,68.8872,68.9364,68.8217,68.8954,15261.0
2020-07-23 12:15:00,84.15,84.21,84.07,84.13,8902.0,68.8954,68.9445,68.8299,68.879,8902.0
2020-07-23 12:20:00,84.11,84.22,84.09,84.21,15128.0,68.8627,68.9527,68.8463,68.9445,15128.0
2020-07-23 12:25:00,84.19,84.31,84.18,84.3,18182.0,68.9282,69.0264,68.92,69.0182,18182.0
2020-07-23 12:30:00,84.3,84.35,84.2,84.32,14726.0,69.0182,69.0592,68.9364,69.0346,14726.0
2020-07-23 12:35:00,84.32,84.39,84.28,84.34,13814.0,69.0346,69.0919,69.0019,69.051,13814.0
2020-07-23 12:40:00,84.33,84.33,84.18,84.22,16537.0,69.0428,69.0428,68.92,68.9527,16537.0
2020-07-23 12:45:00,84.21,84.22,84.11,84.17,16351.0,68.9445,68.9527,68.8627,68.9118,16351.0
2020-07-23 12:50:00,84.17,84.27,84.16,84.27,8920.0,68.9118,68.9937,68.9036,68.9937,8920.0
2020-07-23 12:55:00,84.27,84.27,84.16,84.17,12364.0,68.9937,68.9937,68.9036,68.9118,12364.0
2020-07-23 13:00:00,84.16,84.25,84.1,84.23,11959.0,68.9036,68.9773,68.8545,68.9609,11959.0
2020-07-23 13:05:00,84.22,84.29,84.18,84.25,11852.0,68.9527,69.01,68.92,68.9773,11852.0
2020-07-23 13:10:00,84.23,84.25,84.18,84.2,13406.0,68.9609,68.9773,68.92,68.9364,13406.0
2020-07-23 13:15:00,84.17,84.19,84.01,84.03,9734.0,68.9118,68.9282,68.7808,68.7972,9734.0
2020-07-23 13:20:00,84.04,84.12,84.01,84.02,10069.0,68.8054,68.8709,68.7808,68.789,10069.0
2020-07-23 13:25:00,84.04,84.15,84.01,84.14,14613.0,68.8054,68.8954,68.7808,68.8872,14613.0
2020-07-23 13:30:00,84.16,84.25,84.13,84.25,14013.0,68.9036,68.9773,68.879,68.9773,14013.0
2020-07-23 13:35:00,84.23,84.37,84.23,84.27,18863.0,68.9609,69.0755,68.9609,68.9937,18863.0
2020-07-23 13:40:00,84.25,84.32,84.16,84.23,10873.0,68.9773,69.0346,68.9036,68.9609,10873.0
2020-07-23 13:45:00,84.23,84.27,84.14,84.27,11105.0,68.9609,68.9937,68.8872,68.9937,11105.0
2020-07-23 13:50:00,84.26,84.32,84.19,84.21,8958.0,68.9855,69.0346,68.9282,68.9445,8958.0
2020-07-23 13:55:00,84.22,84.27,84.16,84.23,17478.0,68.9527,68.9937,68.9036,68.9609,17478.0
2020-07-23 14:00:00,84.22,84.29,84.01,84.07,16421.0,68.9527,69.01,68.7808,68.8299,16421.0
2020-07-23 14:05:00,84.08,84.16,83.98,83.98,19173.0,68.8381,68.9036,68.7562,68.7562,19173.0
2020-07-23 14:10:00,83.98,84.01,83.89,84.01,37281.0,68.7562,68.7808,68.6825,68.7808,37281.0
2020-07-23 14:15:00,84.01,84.05,83.94,83.98,24414.0,68.7808,68.8135,68.7235,68.7562,24414.0
2020-07-23 14:20:00,84.0,84.06,83.87,84.04,37819.0,68.7726,68.8217,68.6662,68.8054,37819.0
2020-07-23 14:25:00,84.03,84.07,83.97,84.04,17788.0,68.7972,68.8299,68.748,68.8054,17788.0
2020-07-23 14:30:00,84.02,84.14,83.97,84.12,17348.0,68.789,68.8872,68.748,68.8709,17348.0
2020-07-23 14:35:00,84.11,84.11,83.92,83.93,18331.0,68.8627,68.8627,68.7071,68.7153,18331.0
2020-07-23 14:40:00,83.94,84.13,83.94,84.01,34213.0,68.7235,68.879,68.7235,68.7808,34213.0
2020-07-23 14:45:00,84.03,84.03,83.85,83.92,19168.0,68.7972,68.7972,68.6498,68.7071,19168.0
2020-07-23 14:50:00,83.92,83.99,83.88,83.97,14655.0,68.7071,68.7644,68.6744,68.748,14655.0
2020-07-23 14:55:00,83.93,83.94,83.8,83.81,13907.0,68.7153,68.7235,68.6089,68.6171,13907.0
2020-07-23 15:00:00,83.81,83.95,83.81,83.95,10751.0,68.6171,68.7317,68.6171,68.7317,10751.0
2020-07-23 15:05:00,83.96,83.98,83.81,83.95,10368.0,68.7399,68.7562,68.6171,68.7317,10368.0
2020-07-23 15:10:00,83.95,84.01,83.89,83.92,17946.0,68.7317,68.7808,68.6825,68.7071,17946.0
2020-07-23 15:15:00,83.91,84.03,83.9,83.97,12988.0,68.6989,68.7972,68.6907,68.748,12988.0
2020-07-23 15:20:00,83.98,84.06,83.86,83.86,23373.0,68.7562,68.8217,68.658,68.658,23373.0
2020-07-23 15:25:00,83.82,83.89,83.75,83.85,20052.0,68.6252,68.6825,68.5679,68.6498,20052.0
2020-07-23 15:30:00,83.84,83.9,83.67,83.86,23688.0,68.6416,68.6907,68.5024,68.658,23688.0
2020-07-23 15:35:00,83.86,83.98,83.76,83.77,26152.0,68.658,68.7562,68.5761,68.5843,26152.0
2020-07-23 15:40:00,83.77,83.85,83.71,83.72,20139.0,68.5843,68.6498,68.5352,68.5434,20139.0
2020-07-23 15:45:00,83.72,83.81,83.63,83.71,30135.0,68.5434,68.6171,68.4697,68.5352,30135.0
2020-07-23 15:50:00,83.69,83.7,83.48,83.66,57411.0,68.5188,68.527,68.3469,68.4942,57411.0
2020-07-23 15:55:00,83.66,84.0,83.63,83.99,133386.0,68.4942,68.7726,68.4697,68.7644,133386.0
2020-07-24 09:30:00,84.35,84.61,84.24,84.31,68837.0,69.0592,69.272,68.9691,69.0264,68837.0
2020-07-24 09:35:00,84.26,84.82,84.24,84.79,61111.0,68.9855,69.444,68.9691,69.4194,61111.0
2020-07-24 09:40:00,84.8,84.9,84.53,84.57,32393.0,69.4276,69.5095,69.2065,69.2393,32393.0
2020-07-24 09:45:00,84.63,84.67,84.34,84.36,90047.0,69.2884,69.3212,69.051,69.0673,90047.0
2020-07-24 09:50:00,84.42,84.56,84.13,84.15,48205.0,69.1165,69.2311,68.879,68.8954,48205.0
2020-07-24 09:55:00,84.16,84.21,83.86,83.88,69230.0,68.9036,68.9445,68.658,68.6744,69230.0
2020-07-24 10:00:00,83.9,84.0,83.72,83.82,47201.0,68.6907,68.7726,68.5434,68.6252,47201.0
2020-07-24 10:05:00,83.79,83.97,83.72,83.93,30426.0,68.6007,68.748,68.5434,68.7153,30426.0
2020-07-24 10:10:00,83.88,83.97,83.78,83.86,29552.0,68.6744,68.748,68.5925,68.658,29552.0
2020-07-24 10:15:00,83.86,83.94,83.71,83.82,37670.0,68.658,68.7235,68.5352,68.6252,37670.0
2020-07-24 10:20:00,83.82,83.82,83.51,83.6,47241.0,68.6252,68.6252,68.3714,68.4451,47241.0
2020-07-24 10:25:00,83.59,83.62,83.35,83.4,43236.0,68.4369,68.4615,68.2404,68.2814,43236.0
2020-07-24 10:30:00,83.42,83.61,83.37,83.54,33430.0,68.2977,68.4533,68.2568,68.396,33430.0
2020-07-24 10:35:00,83.5,83.56,83.32,83.52,24013.0,68.3632,68.4124,68.2159,68.3796,24013.0
2020-07-24 10:40:00,83.53,83.59,83.25,83.32,38082.0,68.3878,68.4369,68.1586,68.2159,38082.0
2020-07-24 10:45:00,83.32,83.34,83.19,83.32,24418.0,68.2159,68.2323,68.1094,68.2159,24418.0
2020-07-24 10:50:00,83.33,83.55,83.31,83.43,38733.0,68.2241,68.4042,68.2077,68.3059,38733.0
2020-07-24 10:55:00,83.45,83.51,83.32,83.51,15094.0,68.3223,68.3714,68.2159,68.3714,15094.0
2020-07-24 11:00:00,83.48,83.7,83.46,83.7,17877.0,68.3469,68.527,68.3305,68.527,17877.0
2020-07-24 11:05:00,83.7,83.72,83.46,83.48,46388.0,68.527,68.5434,68.3305,68.3469,46388.0
2020-07-24 11:10:00,83.49,83.59,83.46,83.5,25209.0,68.3551,68.4369,68.3305,68.3632,25209.0
2020-07-24 11:15:00,83.55,83.62,83.43,83.43,12509.0,68.4042,68.4615,68.3059,68.3059,12509.0
2020-07-24 11:20:00,83.43,83.48,83.35,83.41,12771.0,68.3059,68.3469,68.2404,68.2896,12771.0
2020-07-24 11:25:00,83.43,83.46,83.23,83.24,36102.0,68.3059,68.3305,68.1422,68.1504,36102.0
2020-07-24 11:30:00,83.22,83.26,82.98,83.04,28540.0,68.134,68.1668,67.9375,67.9866,28540.0
2020-07-24 11:35:00,83.05,83.1,82.92,82.94,16501.0,67.9948,68.0358,67.8884,67.9048,16501.0
2020-07-24 11:40:00,82.92,82.97,82.85,82.87,17307.0,67.8884,67.9293,67.8311,67.8475,17307.0
2020-07-24 11:45:00,82.87,82.91,82.79,82.84,16569.0,67.8475,67.8802,67.782,67.8229,16569.0
2020-07-24 11:50:00,82.84,82.97,82.8,82.93,10392.0,67.8229,67.9293,67.7901,67.8966,10392.0
2020-07-24 11:55:00,82.93,82.97,82.89,82.94,9806.0,67.8966,67.9293,67.8638,67.9048,9806.0
2020-07-24 12:00:00,82.96,82.98,82.86,82.86,18227.0,67.9211,67.9375,67.8393,67.8393,18227.0
2020-07-24 12:05:00,82.88,83.06,82.87,83.06,17943.0,67.8556,68.003,67.8475,68.003,17943.0
2020-07-24 12:10:00,83.09,83.26,83.09,83.22,14771.0,68.0276,68.1668,68.0276,68.134,14771.0
2020-07-24 12:15:00,83.19,83.31,83.19,83.27,14326.0,68.1094,68.2077,68.1094,68.1749,14326.0
2020-07-24 12:20:00,83.29,83.32,83.08,83.22,20392.0,68.1913,68.2159,68.0194,68.134,20392.0
2020-07-24 12:25:00,83.22,83.28,83.19,83.23,12577.0,68.134,68.1831,68.1094,68.1422,12577.0
2020-07-24 12:30:00,83.22,83.27,83.18,83.26,11839.0,68.134,68.1749,68.1013,68.1668,11839.0
2020-07-24 12:35:00,83.27,83.45,83.26,83.32,11778.0,68.1749,68.3223,68.1668,68.2159,11778.0
2020-07-24 12:40:00,83.32,83.34,83.2,83.2,12089.0,68.2159,68.2323,68.1176,68.1176,12089.0
2020-07-24 12:45:00,83.23,83.27,83.12,83.17,11654.0,68.1422,68.1749,68.0521,68.0931,11654.0
2020-07-24 12:50:00,83.17,83.19,83.12,83.15,11013.0,68.0931,68.1094,68.0521,68.0767,11013.0
2020-07-24 12:55:00,83.15,83.17,83.04,83.12,30134.0,68.0767,68.0931,67.9866,68.0521,30134.0
2020-07-24 13:00:00,83.11,83.12,83.0,83.06,14402.0,68.0439,68.0521,67.9539,68.003,14402.0
2020-07-24 13:05:00,83.05,83.19,83.05,83.16,43287.0,67.9948,68.1094,67.9948,68.0849,43287.0
2020-07-24 13:10:00,83.16,83.25,83.1,83.17,40063.0,68.0849,68.1586,68.0358,68.0931,40063.0
2020-07-24 13:15:00,83.17,83.17,83.01,83.07,52529.0,68.0931,68.0931,67.9621,68.0112,52529.0
2020-07-24 13:20:00,83.07,83.1,83.0,83.01,20096.0,68.0112,68.0358,67.9539,67.9621,20096.0
2020-07-24 13:25:00,83.03,83.06,82.86,82.86,18080.0,67.9784,68.003,67.8393,67.8393,18080.0
2020-07-24 13:30:00,82.9,82.91,82.81,82.82,14175.0,67.872,67.8802,67.7983,67.8065,14175.0
2020-07-24 13:35:00,82.83,82.85,82.7,82.7,20880.0,67.8147,67.8311,67.7083,67.7083,20880.0
2020-07-24 13:40:00,82.69,82.71,82.62,82.64,15985.0,67.7001,67.7165,67.6428,67.6591,15985.0
2020-07-24 13:45:00,82.66,82.78,82.64,82.7,27599.0,67.6755,67.7738,67.6591,67.7083,27599.0
2020-07-24 13:50:00,82.69,82.74,82.65,82.72,13323.0,67.7001,67.741,67.6673,67.7246,13323.0
2020-07-24 13:55:00,82.77,82.89,82.74,82.87,13416.0,67.7656,67.8638,67.741,67.8475,13416.0
2020-07-24 14:00:00,82.85,82.9,82.83,82.85,10315.0,67.8311,67.872,67.8147,67.8311,10315.0
2020-07-24 14:05:00,82.83,82.9,82.81,82.81,11578.0,67.8147,67.872,67.7983,67.7983,11578.0
2020-07-24 14:10:00,82.81,82.86,82.76,82.84,9889.0,67.7983,67.8393,67.7574,67.8229,9889.0
2020-07-24 14:15:00,82.88,82.9,82.84,82.84,14100.0,67.8556,67.872,67.8229,67.8229,14100.0
2020-07-24 14:20:00,82.84,82.85,82.78,82.83,9987.0,67.8229,67.8311,67.7738,67.8147,9987.0
2020-07-24 14:25:00,82.81,82.9,82.77,82.9,13711.0,67.7983,67.872,67.7656,67.872,13711.0
2020-07-24 14:30:00,82.89,82.94,82.85,82.94,10673.0,67.8638,67.9048,67.8311,67.9048,10673.0
2020-07-24 14:35:00,82.94,82.98,82.89,82.92,10412.0,67.9048,67.9375,67.8638,67.8884,10412.0
2020-07-24 14:40:00,82.92,82.96,82.79,82.8,18191.0,67.8884,67.9211,67.782,67.7901,18191.0
2020-07-24 14:45:00,82.81,82.9,82.81,82.88,14344.0,67.7983,67.872,67.7983,67.8556,14344.0
2020-07-24 14:50:00,82.88,82.9,82.82,82.83,13672.0,67.8556,67.872,67.8065,67.8147,13672.0
2020-07-24 14:55:00,82.84,82.88,82.81,82.85,13550.0,67.8229,67.8556,67.7983,67.8311,13550.0
2020-07-24 15:00:00,82.85,82.89,82.81,82.88,14039.0,67.8311,67.8638,67.7983,67.8556,14039.0
2020-07-24 15:05:00,82.87,82.88,82.82,82.88,14055.0,67.8475,67.8556,67.8065,67.8556,14055.0
2020-07-24 15:10:00,82.88,82.92,82.8,82.83,22169.0,67.8556,67.8884,67.7901,67.8147,22169.0
2020-07-24 15:15:00,82.84,82.85,82.71,82.73,23487.0,67.8229,67.8311,67.7165,67.7328,23487.0
2020-07-24 15:20:00,82.73,82.8,82.72,82.72,15720.0,67.7328,67.7901,67.7246,67.7246,15720.0
2020-07-24 15:25:00,82.73,82.77,82.7,82.73,16457.0,67.7328,67.7656,67.7083,67.7328,16457.0
2020-07-24 15:30:00,82.72,82.83,82.72,82.78,27625.0,67.7246,67.8147,67.7246,67.7738,27625.0
2020-07-24 15:35:00,82.78,82.99,82.77,82.93,30538.0,67.7738,67.9457,67.7656,67.8966,30538.0
2020-07-24 15:40:00,82.94,82.96,82.9,82.91,40227.0,67.9048,67.9211,67.872,67.8802,40227.0
2020-07-24 15:45:00,82.91,82.95,82.76,82.77,44341.0,67.8802,67.913,67.7574,67.7656,44341.0
2020-07-24 15:50:00,82.76,82.97,82.76,82.82,91782.0,67.7574,67.9293,67.7574,67.8065,91782.0
2020-07-24 15:55:00,82.83,82.88,82.73,82.78,147093.0,67.8147,67.8556,67.7328,67.7738,147093.0
2020-07-27 09:30:00,82.5,82.64,82.12,82.41,88404.0,67.5445,67.6591,67.2334,67.4708,88404.0
2020-07-27 09:35:00,82.35,82.41,81.9,81.98,82421.0,67.4217,67.4708,67.0533,67.1188,82421.0
2020-07-27 09:40:00,81.95,82.24,81.87,82.18,54526.0,67.0942,67.3317,67.0287,67.2825,54526.0
2020-07-27 09:45:00,82.15,82.24,81.99,82.03,85029.0,67.258,67.3317,67.127,67.1597,85029.0
2020-07-27 09:50:00,82.03,82.04,81.78,81.79,66061.0,67.1597,67.1679,66.955,66.9632,66061.0
2020-07-27 09:55:00,81.8,81.84,81.68,81.69,49007.0,66.9714,67.0042,66.8732,66.8814,49007.0
2020-07-27 10:00:00,81.66,81.69,81.44,81.54,108718.0,66.8568,66.8814,66.6767,66.7586,108718.0
2020-07-27 10:05:00,81.52,81.72,81.51,81.63,34484.0,66.7422,66.9059,66.734,66.8322,34484.0
2020-07-27 10:10:00,81.63,81.64,81.26,81.27,55904.0,66.8322,66.8404,66.5293,66.5375,55904.0
2020-07-27 10:15:00,81.27,81.4,81.2,81.29,39816.0,66.5375,66.6439,66.4802,66.5539,39816.0
2020-07-27 10:20:00,81.27,81.42,81.11,81.16,64875.0,66.5375,66.6603,66.4065,66.4474,64875.0
2020-07-27 10:25:00,81.18,81.33,81.12,81.28,35715.0,66.4638,66.5866,66.4147,66.5457,35715.0
2020-07-27 10:30:00,81.31,81.38,81.2,81.28,56071.0,66.5702,66.6276,66.4802,66.5457,56071.0
2020-07-27 10:35:00,81.29,81.32,81.09,81.15,49330.0,66.5539,66.5784,66.3901,66.4393,49330.0
2020-07-27 10:40:00,81.14,81.37,81.13,81.33,21459.0,66.4311,66.6194,66.4229,66.5866,21459.0
2020-07-27 10:45:00,81.34,81.52,81.31,81.48,42361.0,66.5948,66.7422,66.5702,66.7094,42361.0
2020-07-27 10:50:00,81.47,81.59,81.4,81.48,25370.0,66.7012,66.7995,66.6439,66.7094,25370.0
2020-07-27 10:55:00,81.5,81.73,81.5,81.54,29881.0,66.7258,66.9141,66.7258,66.7586,29881.0
2020-07-27 11:00:00,81.54,81.61,81.45,81.48,29578.0,66.7586,66.8159,66.6849,66.7094,29578.0
2020-07-27 11:05:00,81.51,81.7,81.47,81.6,30015.0,66.734,66.8895,66.7012,66.8077,30015.0
2020-07-27 11:10:00,81.6,81.85,81.58,81.81,22900.0,66.8077,67.0124,66.7913,66.9796,22900.0
2020-07-27 11:15:00,81.81,81.94,81.77,81.85,24766.0,66.9796,67.086,66.9469,67.0124,24766.0
2020-07-27 11:20:00,81.87,81.96,81.83,81.85,28902.0,67.0287,67.1024,66.996,67.0124,28902.0
2020-07-27 11:25:00,81.85,81.99,81.85,81.93,15769.0,67.0124,67.127,67.0124,67.0779,15769.0
2020-07-27 11:30:00,81.94,82.08,81.94,82.0,41116.0,67.086,67.2007,67.086,67.1352,41116.0
2020-07-27 11:35:00,82.0,82.04,81.94,82.01,52198.0,67.1352,67.1679,67.086,67.1434,52198.0
2020-07-27 11:40:00,82.0,82.04,81.95,82.0,60023.0,67.1352,67.1679,67.0942,67.1352,60023.0
2020-07-27 11:45:00,82.01,82.02,81.81,81.86,53679.0,67.1434,67.1515,66.9796,67.0205,53679.0
2020-07-27 11:50:00,81.87,81.98,81.85,81.92,17993.0,67.0287,67.1188,67.0124,67.0697,17993.0
2020-07-27 11:55:00,81.94,82.07,81.94,81.98,29278.0,67.086,67.1925,67.086,67.1188,29278.0
2020-07-27 12:00:00,81.99,82.14,81.95,82.12,82878.0,67.127,67.2498,67.0942,67.2334,82878.0
2020-07-27 12:05:00,82.11,82.13,81.98,82.06,42191.0,67.2252,67.2416,67.1188,67.1843,42191.0
2020-07-27 12:10:00,82.05,82.05,81.92,81.97,27785.0,67.1761,67.1761,67.0697,67.1106,27785.0
2020-07-27 12:15:00,81.97,81.99,81.81,81.84,10038.0,67.1106,67.127,66.9796,67.0042,10038.0
2020-07-27 12:20:00,81.84,81.85,81.71,81.78,31202.0,67.0042,67.0124,66.8977,66.955,31202.0
2020-07-27 12:25:00,81.77,81.77,81.66,81.71,8097.0,66.9469,66.9469,66.8568,66.8977,8097.0
2020-07-27 12:30:00,81.71,81.76,81.66,81.71,9280.0,66.8977,66.9387,66.8568,66.8977,9280.0
2020-07-27 12:35:00,81.72,81.72,81.56,81.56,15382.0,66.9059,66.9059,66.7749,66.7749,15382.0
2020-07-27 12:40:00,81.57,81.57,81.45,81.46,52826.0,66.7831,66.7831,66.6849,66.6931,52826.0
2020-07-27 12:45:00,81.48,81.53,81.46,81.48,10488.0,66.7094,66.7504,66.6931,66.7094,10488.0
2020-07-27 12:50:00,81.48,81.59,81.41,81.45,16772.0,66.7094,66.7995,66.6521,66.6849,16772.0
2020-07-27 12:55:00,81.46,81.54,81.39,81.44,10649.0,66.6931,66.7586,66.6357,66.6767,10649.0
2020-07-27 13:00:00,81.43,81.54,81.41,81.54,13984.0,66.6685,66.7586,66.6521,66.7586,13984.0
2020-07-27 13:05:00,81.54,81.6,81.48,81.59,11508.0,66.7586,66.8077,66.7094,66.7995,11508.0
2020-07-27 13:10:00,81.6,81.69,81.6,81.62,29231.0,66.8077,66.8814,66.8077,66.8241,29231.0
2020-07-27 13:15:00,81.62,81.63,81.57,81.61,14535.0,66.8241,66.8322,66.7831,66.8159,14535.0
2020-07-27 13:20:00,81.6,81.63,81.55,81.6,11537.0,66.8077,66.8322,66.7667,66.8077,11537.0
2020-07-27 13:25:00,81.6,81.63,81.56,81.61,15507.0,66.8077,66.8322,66.7749,66.8159,15507.0
2020-07-27 13:30:00,81.59,81.65,81.55,81.59,9588.0,66.7995,66.8486,66.7667,66.7995,9588.0
2020-07-27 13:35:00,81.57,81.6,81.56,81.56,16138.0,66.7831,66.8077,66.7749,66.7749,16138.0
2020-07-27 13:40:00,81.55,81.82,81.52,81.78,20720.0,66.7667,66.9878,66.7422,66.955,20720.0
2020-07-27 13:45:00,81.78,81.94,81.77,81.82,20325.0,66.955,67.086,66.9469,66.9878,20325.0
2020-07-27 13:50:00,81.8,81.82,81.69,81.7,11316.0,66.9714,66.9878,66.8814,66.8895,11316.0
2020-07-27 13:55:00,81.71,81.78,81.69,81.7,8486.0,66.8977,66.955,66.8814,66.8895,8486.0
2020-07-27 14:00:00,81.7,81.74,81.63,81.67,21197.0,66.8895,66.9223,66.8322,66.865,21197.0
2020-07-27 14:05:00,81.67,81.68,81.53,81.56,18938.0,66.865,66.8732,66.7504,66.7749,18938.0
2020-07-27 14:10:00,81.55,81.58,81.47,81.55,17359.0,66.7667,66.7913,66.7012,66.7667,17359.0
2020-07-27 14:15:00,81.55,81.59,81.5,81.54,10595.0,66.7667,66.7995,66.7258,66.7586,10595.0
2020-07-27 14:20:00,81.55,81.56,81.42,81.42,16092.0,66.7667,66.7749,66.6603,66.6603,16092.0
2020-07-27 14:25:00,81.41,81.43,81.27,81.34,23883.0,66.6521,66.6685,66.5375,66.5948,23883.0
2020-07-27 14:30:00,81.36,81.43,81.34,81.4,54337.0,66.6112,66.6685,66.5948,66.6439,54337.0
2020-07-27 14:35:00,81.41,81.49,81.38,81.48,31320.0,66.6521,66.7176,66.6276,66.7094,31320.0
2020-07-27 14:40:00,81.48,81.49,81.39,81.39,20443.0,66.7094,66.7176,66.6357,66.6357,20443.0
2020-07-27 14:45:00,81.4,81.45,81.34,81.34,46366.0,66.6439,66.6849,66.5948,66.5948,46366.0
2020-07-27 14:50:00,81.35,81.42,81.34,81.41,14502.0,66.603,66.6603,66.5948,66.6521,14502.0
2020-07-27 14:55:00,81.4,81.4,81.27,81.31,18173.0,66.6439,66.6439,66.5375,66.5702,18173.0
2020-07-27 15:00:00,81.32,81.38,81.24,81.25,29339.0,66.5784,66.6276,66.5129,66.5211,29339.0
2020-07-27 15:05:00,81.24,81.33,81.24,81.26,18237.0,66.5129,66.5866,66.5129,66.5293,18237.0
2020-07-27 15:10:00,81.25,81.28,81.13,81.16,30187.0,66.5211,66.5457,66.4229,66.4474,30187.0
2020-07-27 15:15:00,81.16,81.27,81.15,81.2,38074.0,66.4474,66.5375,66.4393,66.4802,38074.0
2020-07-27 15:20:00,81.18,81.24,81.12,81.15,25913.0,66.4638,66.5129,66.4147,66.4393,25913.0
2020-07-27 15:25:00,81.16,81.31,81.15,81.24,32768.0,66.4474,66.5702,66.4393,66.5129,32768.0
2020-07-27 15:30:00,81.24,81.34,81.22,81.29,120558.0,66.5129,66.5948,66.4966,66.5539,120558.0
2020-07-27 15:35:00,81.29,81.34,81.15,81.15,34435.0,66.5539,66.5948,66.4393,66.4393,34435.0
2020-07-27 15:40:00,81.16,81.3,81.15,81.18,71260.0,66.4474,66.5621,66.4393,66.4638,71260.0
2020-07-27 15:45:00,81.18,81.32,81.14,81.24,58529.0,66.4638,66.5784,66.4311,66.5129,58529.0
2020-07-27 15:50:00,81.23,81.3,81.11,81.26,187955.0,66.5047,66.5621,66.4065,66.5293,187955.0
2020-07-27 15:55:00,81.25,81.38,81.18,81.3,336207.0,66.5211,66.6276,66.4638,66.5621,336207.0
2020-07-28 09:30:00,81.25,82.25,81.21,82.13,69544.0,66.5211,67.3398,66.4884,67.2416,69544.0
2020-07-28 09:35:00,82.11,82.54,81.95,82.28,53001.0,67.2252,67.5773,67.0942,67.3644,53001.0
2020-07-28 09:40:00,82.26,82.45,82.13,82.42,55892.0,67.348,67.5036,67.2416,67.479,55892.0
2020-07-28 09:45:00,82.41,82.58,82.33,82.56,68522.0,67.4708,67.61,67.4053,67.5936,68522.0
2020-07-28 09:50:00,82.54,82.85,82.54,82.79,44079.0,67.5773,67.8311,67.5773,67.782,44079.0
2020-07-28 09:55:00,82.79,82.85,82.65,82.81,79786.0,67.782,67.8311,67.6673,67.7983,79786.0
2020-07-28 10:00:00,82.8,83.06,82.73,83.01,63614.0,67.7901,68.003,67.7328,67.9621,63614.0
2020-07-28 10:05:00,83.03,83.3,82.92,83.27,44448.0,67.9784,68.1995,67.8884,68.1749,44448.0
2020-07-28 10:10:00,83.28,83.51,83.19,83.49,57207.0,68.1831,68.3714,68.1094,68.3551,57207.0
2020-07-28 10:15:00,83.5,83.91,83.48,83.78,115241.0,68.3632,68.6989,68.3469,68.5925,115241.0
2020-07-28 10:20:00,83.8,83.86,83.71,83.84,77933.0,68.6089,68.658,68.5352,68.6416,77933.0
2020-07-28 10:25:00,83.83,84.01,83.74,84.0,63462.0,68.6334,68.7808,68.5597,68.7726,63462.0
2020-07-28 10:30:00,84.01,84.02,83.77,83.94,53810.0,68.7808,68.789,68.5843,68.7235,53810.0
2020-07-28 10:35:00,83.95,84.0,83.81,83.86,51486.0,68.7317,68.7726,68.6171,68.658,51486.0
2020-07-28 10:40:00,83.85,83.91,83.76,83.84,35776.0,68.6498,68.6989,68.5761,68.6416,35776.0
2020-07-28 10:45:00,83.85,84.15,83.78,84.13,66756.0,68.6498,68.8954,68.5925,68.879,66756.0
2020-07-28 10:50:00,84.12,84.22,83.96,84.11,44562.0,68.8709,68.9527,68.7399,68.8627,44562.0
2020-07-28 10:55:00,84.15,84.3,84.12,84.24,68939.0,68.8954,69.0182,68.8709,68.9691,68939.0
2020-07-28 11:00:00,84.22,84.3,84.14,84.25,75320.0,68.9527,69.0182,68.8872,68.9773,75320.0
2020-07-28 11:05:00,84.26,84.43,84.26,84.43,43393.0,68.9855,69.1247,68.9855,69.1247,43393.0
2020-07-28 11:10:00,84.43,84.7,84.42,84.58,51269.0,69.1247,69.3457,69.1165,69.2475,51269.0
2020-07-28 11:15:00,84.59,84.65,84.39,84.4,35761.0,69.2557,69.3048,69.0919,69.1001,35761.0
2020-07-28 11:20:00,84.41,84.52,84.4,84.49,20653.0,69.1083,69.1983,69.1001,69.1738,20653.0
2020-07-28 11:25:00,84.46,84.74,84.45,84.72,23853.0,69.1492,69.3785,69.141,69.3621,23853.0
2020-07-28 11:30:00,84.71,84.85,84.66,84.71,38382.0,69.3539,69.4685,69.313,69.3539,38382.0
2020-07-28 11:35:00,84.7,84.84,84.61,84.83,37609.0,69.3457,69.4603,69.272,69.4521,37609.0
2020-07-28 11:40:00,84.82,84.85,84.65,84.67,53639.0,69.444,69.4685,69.3048,69.3212,53639.0
2020-07-28 11:45:00,84.67,84.68,84.45,84.45,35608.0,69.3212,69.3293,69.141,69.141,35608.0
2020-07-28 11:50:00,84.43,84.45,84.28,84.36,60448.0,69.1247,69.141,69.0019,69.0673,60448.0
2020-07-28 11:55:00,84.37,84.39,84.21,84.35,29471.0,69.0755,69.0919,68.9445,69.0592,29471.0
2020-07-28 12:00:00,84.35,84.42,84.24,84.28,31933.0,69.0592,69.1165,68.9691,69.0019,31933.0
2020-07-28 12:05:00,84.3,84.47,84.26,84.4,28085.0,69.0182,69.1574,68.9855,69.1001,28085.0
2020-07-28 12:10:00,84.38,84.44,84.27,84.34,36161.0,69.0837,69.1328,68.9937,69.051,36161.0
2020-07-28 12:15:00,84.36,84.41,84.29,84.32,21377.0,69.0673,69.1083,69.01,69.0346,21377.0
2020-07-28 12:20:00,84.31,84.33,84.03,84.03,51427.0,69.0264,69.0428,68.7972,68.7972,51427.0
2020-07-28 12:25:00,84.04,84.06,83.91,83.95,56522.0,68.8054,68.8217,68.6989,68.7317,56522.0
2020-07-28 12:30:00,83.94,84.02,83.9,83.98,55742.0,68.7235,68.789,68.6907,68.7562,55742.0
2020-07-28 12:35:00,83.97,84.01,83.87,84.0,53288.0,68.748,68.7808,68.6662,68.7726,53288.0
2020-07-28 12:40:00,83.99,84.06,83.91,83.93,49674.0,68.7644,68.8217,68.6989,68.7153,49674.0
2020-07-28 12:45:00,83.92,83.96,83.86,83.95,24486.0,68.7071,68.7399,68.658,68.7317,24486.0
2020-07-28 12:50:00,83.96,84.08,83.9,84.08,18973.0,68.7399,68.8381,68.6907,68.8381,18973.0
2020-07-28 12:55:00,84.07,84.07,83.94,83.98,19011.0,68.8299,68.8299,68.7235,68.7562,19011.0
2020-07-28 13:00:00,83.97,84.06,83.84,83.97,40842.0,68.748,68.8217,68.6416,68.748,40842.0
2020-07-28 13:05:00,83.94,84.08,83.93,84.04,11353.0,68.7235,68.8381,68.7153,68.8054,11353.0
2020-07-28 13:10:00,84.01,84.11,83.98,84.09,18113.0,68.7808,68.8627,68.7562,68.8463,18113.0
2020-07-28 13:15:00,84.08,84.19,84.03,84.19,13108.0,68.8381,68.9282,68.7972,68.9282,13108.0
2020-07-28 13:20:00,84.18,84.32,84.15,84.31,24474.0,68.92,69.0346,68.8954,69.0264,24474.0
2020-07-28 13:25:00,84.31,84.41,84.27,84.39,18247.0,69.0264,69.1083,68.9937,69.0919,18247.0
2020-07-28 13:30:00,84.39,84.48,84.38,84.47,30400.0,69.0919,69.1656,69.0837,69.1574,30400.0
2020-07-28 13:35:00,84.48,84.55,84.45,84.48,25395.0,69.1656,69.2229,69.141,69.1656,25395.0
2020-07-28 13:40:00,84.47,84.53,84.43,84.5,24934.0,69.1574,69.2065,69.1247,69.182,24934.0
2020-07-28 13:45:00,84.5,84.54,84.45,84.46,14896.0,69.182,69.2147,69.141,69.1492,14896.0
2020-07-28 13:50:00,84.46,84.5,84.4,84.5,20333.0,69.1492,69.182,69.1001,69.182,20333.0
2020-07-28 13:55:00,84.51,84.51,84.4,84.46,20548.0,69.1902,69.1902,69.1001,69.1492,20548.0
2020-07-28 14:00:00,84.45,84.55,84.43,84.5,21650.0,69.141,69.2229,69.1247,69.182,21650.0
2020-07-28 14:05:00,84.5,84.57,84.45,84.53,26639.0,69.182,69.2393,69.141,69.2065,26639.0
2020-07-28 14:10:00,84.52,84.52,84.45,84.5,22333.0,69.1983,69.1983,69.141,69.182,22333.0
2020-07-28 14:15:00,84.5,84.51,84.35,84.38,25242.0,69.182,69.1902,69.0592,69.0837,25242.0
2020-07-28 14:20:00,84.34,84.38,84.28,84.36,30744.0,69.051,69.0837,69.0019,69.0673,30744.0
2020-07-28 14:25:00,84.37,84.45,84.32,84.43,18775.0,69.0755,69.141,69.0346,69.1247,18775.0
2020-07-28 14:30:00,84.44,84.51,84.37,84.48,30241.0,69.1328,69.1902,69.0755,69.1656,30241.0
2020-07-28 14:35:00,84.47,84.6,84.45,84.58,23801.0,69.1574,69.2638,69.141,69.2475,23801.0
2020-07-28 14:40:00,84.59,84.74,84.56,84.74,26731.0,69.2557,69.3785,69.2311,69.3785,26731.0
2020-07-28 14:45:00,84.74,84.77,84.66,84.69,31568.0,69.3785,69.403,69.313,69.3375,31568.0
2020-07-28 14:50:00,84.68,84.86,84.66,84.84,28661.0,69.3293,69.4767,69.313,69.4603,28661.0
2020-07-28 14:55:00,84.84,84.89,84.77,84.8,28955.0,69.4603,69.5013,69.403,69.4276,28955.0
2020-07-28 15:00:00,84.8,84.83,84.74,84.78,27419.0,69.4276,69.4521,69.3785,69.4112,27419.0
2020-07-28 15:05:00,84.79,84.98,84.79,84.95,61589.0,69.4194,69.575,69.4194,69.5504,61589.0
2020-07-28 15:10:00,84.95,84.98,84.87,84.92,49805.0,69.5504,69.575,69.4849,69.5258,49805.0
2020-07-28 15:15:00,84.9,84.94,84.82,84.94,36953.0,69.5095,69.5422,69.444,69.5422,36953.0
2020-07-28 15:20:00,84.94,84.96,84.82,84.89,51276.0,69.5422,69.5586,69.444,69.5013,51276.0
2020-07-28 15:25:00,84.88,84.91,84.67,84.67,38785.0,69.4931,69.5176,69.3212,69.3212,38785.0
2020-07-28 15:30:00,84.67,84.85,84.66,84.69,39953.0,69.3212,69.4685,69.313,69.3375,39953.0
2020-07-28 15:35:00,84.69,84.79,84.67,84.71,40200.0,69.3375,69.4194,69.3212,69.3539,40200.0
2020-07-28 15:40:00,84.71,84.71,84.49,84.49,50474.0,69.3539,69.3539,69.1738,69.1738,50474.0
2020-07-28 15:45:00,84.5,84.56,84.35,84.37,62906.0,69.182,69.2311,69.0592,69.0755,62906.0
2020-07-28 15:50:00,84.36,84.47,84.32,84.39,114546.0,69.0673,69.1574,69.0346,69.0919,114546.0
2020-07-28 15:55:00,84.4,84.64,84.39,84.61,210976.0,69.1001,69.2966,69.0919,69.272,210976.0
2020-07-29 09:30:00,84.53,84.81,84.41,84.41,45879.0,69.2065,69.4358,69.1083,69.1083,45879.0
2020-07-29 09:35:00,84.44,84.63,84.17,84.18,25067.0,69.1328,69.2884,68.9118,68.92,25067.0
2020-07-29 09:40:00,84.22,84.45,84.17,84.21,24624.0,68.9527,69.141,68.9118,68.9445,24624.0
2020-07-29 09:45:00,84.2,84.23,83.88,84.18,36001.0,68.9364,68.9609,68.6744,68.92,36001.0
2020-07-29 09:50:00,84.17,84.29,84.05,84.15,19681.0,68.9118,69.01,68.8135,68.8954,19681.0
2020-07-29 09:55:00,84.15,84.29,84.1,84.13,20716.0,68.8954,69.01,68.8545,68.879,20716.0
2020-07-29 10:00:00,84.13,84.21,84.03,84.12,92812.0,68.879,68.9445,68.7972,68.8709,92812.0
2020-07-29 10:05:00,84.12,84.31,84.09,84.21,51863.0,68.8709,69.0264,68.8463,68.9445,51863.0
2020-07-29 10:10:00,84.22,84.36,84.2,84.25,28281.0,68.9527,69.0673,68.9364,68.9773,28281.0
2020-07-29 10:15:00,84.27,84.33,84.18,84.24,21053.0,68.9937,69.0428,68.92,68.9691,21053.0
2020-07-29 10:20:00,84.24,84.32,84.18,84.28,16144.0,68.9691,69.0346,68.92,69.0019,16144.0
2020-07-29 10:25:00,84.28,84.32,84.13,84.14,56003.0,69.0019,69.0346,68.879,68.8872,56003.0
2020-07-29 10:30:00,84.14,84.21,84.01,84.19,16530.0,68.8872,68.9445,68.7808,68.9282,16530.0
2020-07-29 10:35:00,84.18,84.2,83.93,83.96,26325.0,68.92,68.9364,68.7153,68.7399,26325.0
2020-07-29 10:40:00,83.94,84.02,83.84,83.96,17750.0,68.7235,68.789,68.6416,68.7399,17750.0
2020-07-29 10:45:00,83.97,84.15,83.96,84.15,8401.0,68.748,68.8954,68.7399,68.8954,8401.0
2020-07-29 10:50:00,84.16,84.19,84.08,84.09,18461.0,68.9036,68.9282,68.8381,68.8463,18461.0
2020-07-29 10:55:00,84.12,84.22,84.1,84.19,11737.0,68.8709,68.9527,68.8545,68.9282,11737.0
2020-07-29 11:00:00,84.18,84.25,84.15,84.23,17689.0,68.92,68.9773,68.8954,68.9609,17689.0
2020-07-29 11:05:00,84.23,84.23,84.0,84.06,11549.0,68.9609,68.9609,68.7726,68.8217,11549.0
2020-07-29 11:10:00,84.06,84.06,83.89,83.91,15684.0,68.8217,68.8217,68.6825,68.6989,15684.0
2020-07-29 11:15:00,83.91,84.05,83.91,83.96,22968.0,68.6989,68.8135,68.6989,68.7399,22968.0
2020-07-29 11:20:00,83.97,84.04,83.94,84.0,13597.0,68.748,68.8054,68.7235,68.7726,13597.0
2020-07-29 11:25:00,84.02,84.04,83.96,84.0,12359.0,68.789,68.8054,68.7399,68.7726,12359.0
2020-07-29 11:30:00,84.0,84.16,84.0,84.12,13159.0,68.7726,68.9036,68.7726,68.8709,13159.0
2020-07-29 11:35:00,84.12,84.17,84.04,84.07,8572.0,68.8709,68.9118,68.8054,68.8299,8572.0
2020-07-29 11:40:00,84.08,84.18,84.07,84.17,7720.0,68.8381,68.92,68.8299,68.9118,7720.0
2020-07-29 11:45:00,84.16,84.19,84.12,84.14,11830.0,68.9036,68.9282,68.8709,68.8872,11830.0
2020-07-29 11:50:00,84.14,84.15,84.07,84.15,26685.0,68.8872,68.8954,68.8299,68.8954,26685.0
2020-07-29 11:55:00,84.15,84.16,84.07,84.13,19827.0,68.8954,68.9036,68.8299,68.879,19827.0
2020-07-29 12:00:00,84.12,84.21,84.11,84.17,10696.0,68.8709,68.9445,68.8627,68.9118,10696.0
2020-07-29 12:05:00,84.2,84.28,84.19,84.23,9075.0,68.9364,69.0019,68.9282,68.9609,9075.0
2020-07-29 12:10:00,84.23,84.25,84.15,84.15,14281.0,68.9609,68.9773,68.8954,68.8954,14281.0
2020-07-29 12:15:00,84.15,84.17,84.11,84.17,8872.0,68.8954,68.9118,68.8627,68.9118,8872.0
2020-07-29 12:20:00,84.19,84.26,84.18,84.23,13367.0,68.9282,68.9855,68.92,68.9609,13367.0
2020-07-29 12:25:00,84.23,84.33,84.21,84.31,14557.0,68.9609,69.0428,68.9445,69.0264,14557.0
2020-07-29 12:30:00,84.31,84.34,84.27,84.29,9525.0,69.0264,69.051,68.9937,69.01,9525.0
2020-07-29 12:35:00,84.29,84.33,84.16,84.19,14913.0,69.01,69.0428,68.9036,68.9282,14913.0
2020-07-29 12:40:00,84.18,84.25,84.15,84.23,9422.0,68.92,68.9773,68.8954,68.9609,9422.0
2020-07-29 12:45:00,84.24,84.24,84.17,84.23,9829.0,68.9691,68.9691,68.9118,68.9609,9829.0
2020-07-29 12:50:00,84.22,84.23,84.12,84.13,12543.0,68.9527,68.9609,68.8709,68.879,12543.0
2020-07-29 12:55:00,84.14,84.24,84.12,84.24,8318.0,68.8872,68.9691,68.8709,68.9691,8318.0
2020-07-29 13:00:00,84.23,84.33,84.23,84.33,8187.0,68.9609,69.0428,68.9609,69.0428,8187.0
2020-07-29 13:05:00,84.33,84.46,84.33,84.43,11135.0,69.0428,69.1492,69.0428,69.1247,11135.0
2020-07-29 13:10:00,84.42,84.43,84.37,84.42,7431.0,69.1165,69.1247,69.0755,69.1165,7431.0
2020-07-29 13:15:00,84.42,84.43,84.24,84.27,15312.0,69.1165,69.1247,68.9691,68.9937,15312.0
2020-07-29 13:20:00,84.28,84.3,84.21,84.22,9848.0,69.0019,69.0182,68.9445,68.9527,9848.0
2020-07-29 13:25:00,84.23,84.27,84.22,84.27,6767.0,68.9609,68.9937,68.9527,68.9937,6767.0
2020-07-29 13:30:00,84.26,84.29,84.2,84.24,8845.0,68.9855,69.01,68.9364,68.9691,8845.0
2020-07-29 13:35:00,84.22,84.27,84.19,84.25,9191.0,68.9527,68.9937,68.9282,68.9773,9191.0
2020-07-29 13:40:00,84.25,84.3,84.25,84.28,6465.0,68.9773,69.0182,68.9773,69.0019,6465.0
2020-07-29 13:45:00,84.28,84.28,84.1,84.16,14939.0,69.0019,69.0019,68.8545,68.9036,14939.0
2020-07-29 13:50:00,84.18,84.21,84.16,84.21,5876.0,68.92,68.9445,68.9036,68.9445,5876.0
2020-07-29 13:55:00,84.22,84.22,84.17,84.18,7771.0,68.9527,68.9527,68.9118,68.92,7771.0
2020-07-29 14:00:00,84.2,84.28,84.13,84.24,17516.0,68.9364,69.0019,68.879,68.9691,17516.0
2020-07-29 14:05:00,84.22,84.32,84.17,84.19,9256.0,68.9527,69.0346,68.9118,68.9282,9256.0
2020-07-29 14:10:00,84.2,84.28,84.15,84.28,11334.0,68.9364,69.0019,68.8954,69.0019,11334.0
2020-07-29 14:15:00,84.28,84.33,84.24,84.29,8930.0,69.0019,69.0428,68.9691,69.01,8930.0
2020-07-29 14:20:00,84.31,84.44,84.3,84.44,8353.0,69.0264,69.1328,69.0182,69.1328,8353.0
2020-07-29 14:25:00,84.44,84.55,84.44,84.47,18968.0,69.1328,69.2229,69.1328,69.1574,18968.0
2020-07-29 14:30:00,84.47,84.55,84.47,84.48,14170.0,69.1574,69.2229,69.1574,69.1656,14170.0
2020-07-29 14:35:00,84.48,84.54,84.43,84.48,21846.0,69.1656,69.2147,69.1247,69.1656,21846.0
2020-07-29 14:40:00,84.49,84.62,84.45,84.57,10805.0,69.1738,69.2802,69.141,69.2393,10805.0
2020-07-29 14:45:00,84.57,84.6,84.5,84.52,10490.0,69.2393,69.2638,69.182,69.1983,10490.0
2020-07-29 14:50:00,84.52,84.58,84.5,84.55,11428.0,69.1983,69.2475,69.182,69.2229,11428.0
2020-07-29 14:55:00,84.54,84.54,84.45,84.47,19441.0,69.2147,69.2147,69.141,69.1574,19441.0
2020-07-29 15:00:00,84.48,84.51,84.39,84.42,16779.0,69.1656,69.1902,69.0919,69.1165,16779.0
2020-07-29 15:05:00,84.43,84.52,84.42,84.44,20515.0,69.1247,69.1983,69.1165,69.1328,20515.0
2020-07-29 15:10:00,84.45,84.58,84.45,84.56,20572.0,69.141,69.2475,69.141,69.2311,20572.0
2020-07-29 15:15:00,84.59,84.73,84.59,84.73,23042.0,69.2557,69.3703,69.2557,69.3703,23042.0
2020-07-29 15:20:00,84.74,84.82,84.7,84.77,25406.0,69.3785,69.444,69.3457,69.403,25406.0
2020-07-29 15:25:00,84.78,84.92,84.76,84.8,26769.0,69.4112,69.5258,69.3948,69.4276,26769.0
2020-07-29 15:30:00,84.78,84.93,84.67,84.92,30331.0,69.4112,69.534,69.3212,69.5258,30331.0
2020-07-29 15:35:00,84.92,84.98,84.88,84.97,45716.0,69.5258,69.575,69.4931,69.5668,45716.0
2020-07-29 15:40:00,84.98,85.03,84.93,85.01,76643.0,69.575,69.6159,69.534,69.5995,76643.0
2020-07-29 15:45:00,85.0,85.05,84.86,84.91,72361.0,69.5913,69.6323,69.4767,69.5176,72361.0
2020-07-29 15:50:00,84.92,85.05,84.91,84.95,93983.0,69.5258,69.6323,69.5176,69.5504,93983.0
2020-07-29 15:55:00,84.96,85.03,84.89,84.99,143300.0,69.5586,69.6159,69.5013,69.5831,143300.0
2020-07-30 09:30:00,84.31,84.31,83.87,84.19,47423.0,69.0264,69.0264,68.6662,68.9282,47423.0
2020-07-30 09:35:00,84.25,84.36,83.95,84.05,15797.0,68.9773,69.0673,68.7317,68.8135,15797.0
2020-07-30 09:40:00,84.03,84.12,83.8,83.98,21105.0,68.7972,68.8709,68.6089,68.7562,21105.0
2020-07-30 09:45:00,83.97,84.08,83.84,83.99,11056.0,68.748,68.8381,68.6416,68.7644,11056.0
2020-07-30 09:50:00,83.95,83.97,83.72,83.95,29300.0,68.7317,68.748,68.5434,68.7317,29300.0
2020-07-30 09:55:00,83.97,83.97,83.78,83.87,21263.0,68.748,68.748,68.5925,68.6662,21263.0
2020-07-30 10:00:00,83.84,84.07,83.72,84.04,74480.0,68.6416,68.8299,68.5434,68.8054,74480.0
2020-07-30 10:05:00,84.06,84.2,83.98,84.15,19607.0,68.8217,68.9364,68.7562,68.8954,19607.0
2020-07-30 10:10:00,84.14,84.24,84.08,84.13,54309.0,68.8872,68.9691,68.8381,68.879,54309.0
2020-07-30 10:15:00,84.11,84.23,84.03,84.21,62414.0,68.8627,68.9609,68.7972,68.9445,62414.0
2020-07-30 10:20:00,84.22,84.39,84.11,84.39,36558.0,68.9527,69.0919,68.8627,69.0919,36558.0
2020-07-30 10:25:00,84.39,84.4,84.34,84.39,18386.0,69.0919,69.1001,69.051,69.0919,18386.0
2020-07-30 10:30:00,84.34,84.48,84.26,84.47,21915.0,69.051,69.1656,68.9855,69.1574,21915.0
2020-07-30 10:35:00,84.44,84.47,84.34,84.42,18188.0,69.1328,69.1574,69.051,69.1165,18188.0
2020-07-30 10:40:00,84.43,84.46,84.21,84.31,27281.0,69.1247,69.1492,68.9445,69.0264,27281.0
2020-07-30 10:45:00,84.27,84.27,84.15,84.22,42547.0,68.9937,68.9937,68.8954,68.9527,42547.0
2020-07-30 10:50:00,84.2,84.28,84.14,84.19,24786.0,68.9364,69.0019,68.8872,68.9282,24786.0
2020-07-30 10:55:00,84.17,84.27,84.12,84.14,18865.0,68.9118,68.9937,68.8709,68.8872,18865.0
2020-07-30 11:00:00,84.15,84.25,84.07,84.24,38342.0,68.8954,68.9773,68.8299,68.9691,38342.0
2020-07-30 11:05:00,84.23,84.32,84.11,84.25,9190.0,68.9609,69.0346,68.8627,68.9773,9190.0
2020-07-30 11:10:00,84.26,84.36,84.14,84.21,16673.0,68.9855,69.0673,68.8872,68.9445,16673.0
2020-07-30 11:15:00,84.22,84.22,84.08,84.19,15522.0,68.9527,68.9527,68.8381,68.9282,15522.0
2020-07-30 11:20:00,84.18,84.18,83.93,84.0,24288.0,68.92,68.92,68.7153,68.7726,24288.0
2020-07-30 11:25:00,83.98,83.98,83.8,83.81,11721.0,68.7562,68.7562,68.6089,68.6171,11721.0
2020-07-30 11:30:00,83.83,83.87,83.78,83.82,14515.0,68.6334,68.6662,68.5925,68.6252,14515.0
2020-07-30 11:35:00,83.82,83.86,83.58,83.61,33875.0,68.6252,68.658,68.4287,68.4533,33875.0
2020-07-30 11:40:00,83.61,83.61,83.49,83.57,29745.0,68.4533,68.4533,68.3551,68.4206,29745.0
2020-07-30 11:45:00,83.56,83.75,83.53,83.66,11484.0,68.4124,68.5679,68.3878,68.4942,11484.0
2020-07-30 11:50:00,83.66,83.69,83.6,83.6,12863.0,68.4942,68.5188,68.4451,68.4451,12863.0
2020-07-30 11:55:00,83.59,83.74,83.59,83.74,11460.0,68.4369,68.5597,68.4369,68.5597,11460.0
2020-07-30 12:00:00,83.73,83.9,83.73,83.88,12292.0,68.5516,68.6907,68.5516,68.6744,12292.0
2020-07-30 12:05:00,83.89,83.97,83.83,83.91,12945.0,68.6825,68.748,68.6334,68.6989,12945.0
2020-07-30 12:10:00,83.89,84.09,83.89,84.09,10044.0,68.6825,68.8463,68.6825,68.8463,10044.0
2020-07-30 12:15:00,84.1,84.24,84.07,84.17,19806.0,68.8545,68.9691,68.8299,68.9118,19806.0
2020-07-30 12:20:00,84.15,84.39,84.14,84.36,23425.0,68.8954,69.0919,68.8872,69.0673,23425.0
2020-07-30 12:25:00,84.35,84.39,84.33,84.38,13759.0,69.0592,69.0919,69.0428,69.0837,13759.0
2020-07-30 12:30:00,84.4,84.44,84.21,84.23,21291.0,69.1001,69.1328,68.9445,68.9609,21291.0
2020-07-30 12:35:00,84.18,84.35,84.18,84.32,12229.0,68.92,69.0592,68.92,69.0346,12229.0
2020-07-30 12:40:00,84.34,84.38,84.3,84.33,11678.0,69.051,69.0837,69.0182,69.0428,11678.0
2020-07-30 12:45:00,84.32,84.39,84.26,84.39,10447.0,69.0346,69.0919,68.9855,69.0919,10447.0
2020-07-30 12:50:00,84.41,84.44,84.33,84.34,13677.0,69.1083,69.1328,69.0428,69.051,13677.0
2020-07-30 12:55:00,84.33,84.44,84.32,84.42,24942.0,69.0428,69.1328,69.0346,69.1165,24942.0
2020-07-30 13:00:00,84.41,84.47,84.36,84.37,10794.0,69.1083,69.1574,69.0673,69.0755,10794.0
2020-07-30 13:05:00,84.38,84.43,84.33,84.35,13056.0,69.0837,69.1247,69.0428,69.0592,13056.0
2020-07-30 13:10:00,84.35,84.36,84.29,84.34,13696.0,69.0592,69.0673,69.01,69.051,13696.0
2020-07-30 13:15:00,84.35,84.37,84.25,84.28,12215.0,69.0592,69.0755,68.9773,69.0019,12215.0
2020-07-30 13:20:00,84.27,84.29,84.18,84.19,13335.0,68.9937,69.01,68.92,68.9282,13335.0
2020-07-30 13:25:00,84.19,84.19,84.06,84.07,13400.0,68.9282,68.9282,68.8217,68.8299,13400.0
2020-07-30 13:30:00,84.05,84.08,84.01,84.03,15768.0,68.8135,68.8381,68.7808,68.7972,15768.0
2020-07-30 13:35:00,84.04,84.11,84.0,84.01,15075.0,68.8054,68.8627,68.7726,68.7808,15075.0
2020-07-30 13:40:00,84.01,84.1,84.01,84.1,14115.0,68.7808,68.8545,68.7808,68.8545,14115.0
2020-07-30 13:45:00,84.09,84.1,84.0,84.02,13273.0,68.8463,68.8545,68.7726,68.789,13273.0
2020-07-30 13:50:00,84.04,84.08,84.02,84.04,11771.0,68.8054,68.8381,68.789,68.8054,11771.0
2020-07-30 13:55:00,84.04,84.07,83.99,84.05,15433.0,68.8054,68.8299,68.7644,68.8135,15433.0
2020-07-30 14:00:00,84.05,84.12,84.0,84.04,17677.0,68.8135,68.8709,68.7726,68.8054,17677.0
2020-07-30 14:05:00,84.05,84.11,84.01,84.08,14860.0,68.8135,68.8627,68.7808,68.8381,14860.0
2020-07-30 14:10:00,84.08,84.09,84.01,84.09,17943.0,68.8381,68.8463,68.7808,68.8463,17943.0
2020-07-30 14:15:00,84.08,84.15,84.05,84.09,12509.0,68.8381,68.8954,68.8135,68.8463,12509.0
2020-07-30 14:20:00,84.1,84.21,84.04,84.21,10446.0,68.8545,68.9445,68.8054,68.9445,10446.0
2020-07-30 14:25:00,84.2,84.2,84.1,84.14,16868.0,68.9364,68.9364,68.8545,68.8872,16868.0
2020-07-30 14:30:00,84.14,84.19,84.06,84.06,17128.0,68.8872,68.9282,68.8217,68.8217,17128.0
2020-07-30 14:35:00,84.06,84.2,84.06,84.16,12047.0,68.8217,68.9364,68.8217,68.9036,12047.0
2020-07-30 14:40:00,84.15,84.24,84.15,84.24,16642.0,68.8954,68.9691,68.8954,68.9691,16642.0
2020-07-30 14:45:00,84.26,84.26,84.12,84.12,22977.0,68.9855,68.9855,68.8709,68.8709,22977.0
2020-07-30 14:50:00,84.12,84.18,84.08,84.1,23384.0,68.8709,68.92,68.8381,68.8545,23384.0
2020-07-30 14:55:00,84.09,84.15,84.05,84.12,16304.0,68.8463,68.8954,68.8135,68.8709,16304.0
2020-07-30 15:00:00,84.13,84.25,84.08,84.12,21367.0,68.879,68.9773,68.8381,68.8709,21367.0
2020-07-30 15:05:00,84.09,84.2,84.05,84.12,20751.0,68.8463,68.9364,68.8135,68.8709,20751.0
2020-07-30 15:10:00,84.14,84.21,84.13,84.16,16205.0,68.8872,68.9445,68.879,68.9036,16205.0
2020-07-30 15:15:00,84.13,84.25,84.11,84.2,19668.0,68.879,68.9773,68.8627,68.9364,19668.0
2020-07-30 15:20:00,84.19,84.21,84.06,84.21,17360.0,68.9282,68.9445,68.8217,68.9445,17360.0
2020-07-30 15:25:00,84.21,84.22,84.04,84.12,20716.0,68.9445,68.9527,68.8054,68.8709,20716.0
2020-07-30 15:30:00,84.11,84.14,84.04,84.08,25305.0,68.8627,68.8872,68.8054,68.8381,25305.0
2020-07-30 15:35:00,84.07,84.11,83.95,83.96,27025.0,68.8299,68.8627,68.7317,68.7399,27025.0
2020-07-30 15:40:00,83.96,84.07,83.96,84.04,22855.0,68.7399,68.8299,68.7399,68.8054,22855.0
2020-07-30 15:45:00,84.03,84.11,83.98,84.11,28625.0,68.7972,68.8627,68.7562,68.8627,28625.0
2020-07-30 15:50:00,84.08,84.36,84.02,84.35,77603.0,68.8381,69.0673,68.789,69.0592,77603.0
2020-07-30 15:55:00,84.35,84.58,84.25,84.56,261876.0,69.0592,69.2475,68.9773,69.2311,261876.0
2020-07-31 09:30:00,84.05,84.33,83.6,84.33,79027.0,68.8135,69.0428,68.4451,69.0428,79027.0
2020-07-31 09:35:00,84.29,84.7,84.28,84.48,32285.0,69.01,69.3457,69.0019,69.1656,32285.0
2020-07-31 09:40:00,84.48,84.48,84.19,84.26,19899.0,69.1656,69.1656,68.9282,68.9855,19899.0
2020-07-31 09:45:00,84.26,84.27,84.12,84.21,17745.0,68.9855,68.9937,68.8709,68.9445,17745.0
2020-07-31 09:50:00,84.25,84.39,84.11,84.36,18462.0,68.9773,69.0919,68.8627,69.0673,18462.0
2020-07-31 09:55:00,84.35,84.44,84.25,84.28,13816.0,69.0592,69.1328,68.9773,69.0019,13816.0
2020-07-31 10:00:00,84.26,84.51,84.14,84.45,24393.0,68.9855,69.1902,68.8872,69.141,24393.0
2020-07-31 10:05:00,84.45,84.63,84.3,84.63,26663.0,69.141,69.2884,69.0182,69.2884,26663.0
2020-07-31 10:10:00,84.65,84.72,84.49,84.56,29706.0,69.3048,69.3621,69.1738,69.2311,29706.0
2020-07-31 10:15:00,84.6,84.65,84.43,84.45,27416.0,69.2638,69.3048,69.1247,69.141,27416.0
2020-07-31 10:20:00,84.44,84.56,84.4,84.47,26535.0,69.1328,69.2311,69.1001,69.1574,26535.0
2020-07-31 10:25:00,84.47,84.48,84.36,84.41,21776.0,69.1574,69.1656,69.0673,69.1083,21776.0
2020-07-31 10:30:00,84.4,84.44,84.26,84.28,21382.0,69.1001,69.1328,68.9855,69.0019,21382.0
2020-07-31 10:35:00,84.29,84.54,84.29,84.49,32109.0,69.01,69.2147,69.01,69.1738,32109.0
2020-07-31 10:40:00,84.48,84.57,84.42,84.48,20944.0,69.1656,69.2393,69.1165,69.1656,20944.0
2020-07-31 10:45:00,84.47,84.47,84.29,84.38,43185.0,69.1574,69.1574,69.01,69.0837,43185.0
2020-07-31 10:50:00,84.4,84.48,84.35,84.42,19733.0,69.1001,69.1656,69.0592,69.1165,19733.0
2020-07-31 10:55:00,84.4,84.43,84.28,84.37,24150.0,69.1001,69.1247,69.0019,69.0755,24150.0
2020-07-31 11:00:00,84.39,84.57,84.39,84.39,23383.0,69.0919,69.2393,69.0919,69.0919,23383.0
2020-07-31 11:05:00,84.36,84.36,84.21,84.25,40697.0,69.0673,69.0673,68.9445,68.9773,40697.0
2020-07-31 11:10:00,84.26,84.36,84.22,84.29,9659.0,68.9855,69.0673,68.9527,69.01,9659.0
2020-07-31 11:15:00,84.28,84.36,84.19,84.36,20676.0,69.0019,69.0673,68.9282,69.0673,20676.0
2020-07-31 11:20:00,84.36,84.36,84.24,84.24,7658.0,69.0673,69.0673,68.9691,68.9691,7658.0
2020-07-31 11:25:00,84.2,84.28,84.1,84.25,33084.0,68.9364,69.0019,68.8545,68.9773,33084.0
2020-07-31 11:30:00,84.25,84.26,84.09,84.1,14754.0,68.9773,68.9855,68.8463,68.8545,14754.0
2020-07-31 11:35:00,84.09,84.15,84.04,84.09,22519.0,68.8463,68.8954,68.8054,68.8463,22519.0
2020-07-31 11:40:00,84.09,84.14,84.06,84.08,9046.0,68.8463,68.8872,68.8217,68.8381,9046.0
2020-07-31 11:45:00,84.09,84.16,84.05,84.08,10394.0,68.8463,68.9036,68.8135,68.8381,10394.0
2020-07-31 11:50:00,84.06,84.08,83.99,84.0,16360.0,68.8217,68.8381,68.7644,68.7726,16360.0
2020-07-31 11:55:00,84.02,84.17,84.0,84.1,21151.0,68.789,68.9118,68.7726,68.8545,21151.0
2020-07-31 12:00:00,84.09,84.1,83.95,83.97,14418.0,68.8463,68.8545,68.7317,68.748,14418.0
2020-07-31 12:05:00,83.98,84.1,83.95,83.98,10580.0,68.7562,68.8545,68.7317,68.7562,10580.0
2020-07-31 12:10:00,84.02,84.06,84.0,84.01,13694.0,68.789,68.8217,68.7726,68.7808,13694.0
2020-07-31 12:15:00,83.98,84.07,83.93,84.07,30826.0,68.7562,68.8299,68.7153,68.8299,30826.0
2020-07-31 12:20:00,84.07,84.1,84.04,84.06,10413.0,68.8299,68.8545,68.8054,68.8217,10413.0
2020-07-31 12:25:00,84.05,84.11,84.0,84.03,12349.0,68.8135,68.8627,68.7726,68.7972,12349.0
2020-07-31 12:30:00,84.01,84.04,84.0,84.0,14810.0,68.7808,68.8054,68.7726,68.7726,14810.0
2020-07-31 12:35:00,84.01,84.09,83.96,84.03,27568.0,68.7808,68.8463,68.7399,68.7972,27568.0
2020-07-31 12:40:00,84.03,84.04,83.97,83.99,12275.0,68.7972,68.8054,68.748,68.7644,12275.0
2020-07-31 12:45:00,83.99,84.05,83.98,84.03,19764.0,68.7644,68.8135,68.7562,68.7972,19764.0
2020-07-31 12:50:00,84.03,84.06,83.98,83.99,21797.0,68.7972,68.8217,68.7562,68.7644,21797.0
2020-07-31 12:55:00,83.99,84.0,83.8,83.81,23233.0,68.7644,68.7726,68.6089,68.6171,23233.0
2020-07-31 13:00:00,83.81,83.91,83.79,83.84,7602.0,68.6171,68.6989,68.6007,68.6416,7602.0
2020-07-31 13:05:00,83.84,83.88,83.81,83.84,8249.0,68.6416,68.6744,68.6171,68.6416,8249.0
2020-07-31 13:10:00,83.85,83.97,83.84,83.94,11543.0,68.6498,68.748,68.6416,68.7235,11543.0
2020-07-31 13:15:00,83.95,84.09,83.92,84.09,12447.0,68.7317,68.8463,68.7071,68.8463,12447.0
2020-07-31 13:20:00,84.09,84.09,83.98,84.04,11844.0,68.8463,68.8463,68.7562,68.8054,11844.0
2020-07-31 13:25:00,84.04,84.06,83.98,84.05,12392.0,68.8054,68.8217,68.7562,68.8135,12392.0
2020-07-31 13:30:00,84.03,84.07,83.98,84.0,14007.0,68.7972,68.8299,68.7562,68.7726,14007.0
2020-07-31 13:35:00,84.0,84.09,83.98,84.03,30918.0,68.7726,68.8463,68.7562,68.7972,30918.0
2020-07-31 13:40:00,84.03,84.11,84.03,84.07,10343.0,68.7972,68.8627,68.7972,68.8299,10343.0
2020-07-31 13:45:00,84.08,84.16,84.06,84.14,18130.0,68.8381,68.9036,68.8217,68.8872,18130.0
2020-07-31 13:50:00,84.15,84.28,84.15,84.28,12977.0,68.8954,69.0019,68.8954,69.0019,12977.0
2020-07-31 13:55:00,84.28,84.3,84.18,84.26,28324.0,69.0019,69.0182,68.92,68.9855,28324.0
2020-07-31 14:00:00,84.28,84.33,84.23,84.32,27126.0,69.0019,69.0428,68.9609,69.0346,27126.0
2020-07-31 14:05:00,84.32,84.35,84.23,84.23,38140.0,69.0346,69.0592,68.9609,68.9609,38140.0
2020-07-31 14:10:00,84.23,84.31,84.2,84.2,19296.0,68.9609,69.0264,68.9364,68.9364,19296.0
2020-07-31 14:15:00,84.2,84.22,84.09,84.11,10091.0,68.9364,68.9527,68.8463,68.8627,10091.0
2020-07-31 14:20:00,84.12,84.13,84.02,84.02,22547.0,68.8709,68.879,68.789,68.789,22547.0
2020-07-31 14:25:00,84.01,84.05,84.0,84.02,12300.0,68.7808,68.8135,68.7726,68.789,12300.0
2020-07-31 14:30:00,84.02,84.06,83.97,84.0,20017.0,68.789,68.8217,68.748,68.7726,20017.0
2020-07-31 14:35:00,83.98,84.09,83.96,84.04,19909.0,68.7562,68.8463,68.7399,68.8054,19909.0
2020-07-31 14:40:00,84.05,84.11,84.0,84.1,15044.0,68.8135,68.8627,68.7726,68.8545,15044.0
2020-07-31 14:45:00,84.1,84.12,84.05,84.05,14084.0,68.8545,68.8709,68.8135,68.8135,14084.0
2020-07-31 14:50:00,84.05,84.11,83.96,84.0,34788.0,68.8135,68.8627,68.7399,68.7726,34788.0
2020-07-31 14:55:00,83.99,84.05,83.93,84.0,27896.0,68.7644,68.8135,68.7153,68.7726,27896.0
2020-07-31 15:00:00,84.0,84.04,83.95,84.01,46140.0,68.7726,68.8054,68.7317,68.7808,46140.0
2020-07-31 15:05:00,84.01,84.08,83.97,84.08,27627.0,68.7808,68.8381,68.748,68.8381,27627.0
2020-07-31 15:10:00,84.07,84.09,83.94,83.96,43901.0,68.8299,68.8463,68.7235,68.7399,43901.0
2020-07-31 15:15:00,83.97,84.06,83.93,84.01,35063.0,68.748,68.8217,68.7153,68.7808,35063.0
2020-07-31 15:20:00,84.02,84.12,84.02,84.05,21396.0,68.789,68.8709,68.789,68.8135,21396.0
2020-07-31 15:25:00,84.05,84.1,84.02,84.08,22972.0,68.8135,68.8545,68.789,68.8381,22972.0
2020-07-31 15:30:00,84.08,84.26,84.07,84.2,37681.0,68.8381,68.9855,68.8299,68.9364,37681.0
2020-07-31 15:35:00,84.2,84.29,84.17,84.28,52526.0,68.9364,69.01,68.9118,69.0019,52526.0
2020-07-31 15:40:00,84.28,84.31,84.17,84.29,45829.0,69.0019,69.0264,68.9118,69.01,45829.0
2020-07-31 15:45:00,84.3,84.52,84.29,84.51,45371.0,69.0182,69.1983,69.01,69.1902,45371.0
2020-07-31 15:50:00,84.5,84.55,84.4,84.53,52532.0,69.182,69.2229,69.1001,69.2065,52532.0
2020-07-31 15:55:00,84.52,84.81,84.5,84.75,132498.0,69.1983,69.4358,69.182,69.3866,132498.0
2020-08-03 09:30:00,84.67,84.75,84.0,84.18,88883.0,69.3212,69.3866,68.7726,68.92,88883.0
2020-08-03 09:35:00,84.15,84.16,83.62,83.63,51789.0,68.8954,68.9036,68.4615,68.4697,51789.0
2020-08-03 09:40:00,83.61,83.61,83.26,83.31,33412.0,68.4533,68.4533,68.1668,68.2077,33412.0
2020-08-03 09:45:00,83.32,83.52,83.24,83.48,22007.0,68.2159,68.3796,68.1504,68.3469,22007.0
2020-08-03 09:50:00,83.44,83.47,83.15,83.24,29718.0,68.3141,68.3387,68.0767,68.1504,29718.0
2020-08-03 09:55:00,83.23,83.4,83.11,83.4,25604.0,68.1422,68.2814,68.0439,68.2814,25604.0
2020-08-03 10:00:00,83.38,83.55,83.32,83.55,25002.0,68.265,68.4042,68.2159,68.4042,25002.0
2020-08-03 10:05:00,83.53,83.8,83.53,83.78,29684.0,68.3878,68.6089,68.3878,68.5925,29684.0
2020-08-03 10:10:00,83.79,84.05,83.78,83.96,20155.0,68.6007,68.8135,68.5925,68.7399,20155.0
2020-08-03 10:15:00,83.94,84.02,83.89,83.96,22119.0,68.7235,68.789,68.6825,68.7399,22119.0
2020-08-03 10:20:00,83.95,83.95,83.69,83.81,17150.0,68.7317,68.7317,68.5188,68.6171,17150.0
2020-08-03 10:25:00,83.8,83.85,83.55,83.55,22432.0,68.6089,68.6498,68.4042,68.4042,22432.0
2020-08-03 10:30:00,83.56,83.65,83.46,83.47,23254.0,68.4124,68.4861,68.3305,68.3387,23254.0
2020-08-03 10:35:00,83.45,83.58,83.37,83.55,29574.0,68.3223,68.4287,68.2568,68.4042,29574.0
2020-08-03 10:40:00,83.53,83.6,83.41,83.42,24427.0,68.3878,68.4451,68.2896,68.2977,24427.0
2020-08-03 10:45:00,83.41,83.49,83.4,83.45,13377.0,68.2896,68.3551,68.2814,68.3223,13377.0
2020-08-03 10:50:00,83.48,83.49,83.4,83.47,7737.0,68.3469,68.3551,68.2814,68.3387,7737.0
2020-08-03 10:55:00,83.46,83.48,83.25,83.29,22435.0,68.3305,68.3469,68.1586,68.1913,22435.0
2020-08-03 11:00:00,83.3,83.49,83.3,83.48,20635.0,68.1995,68.3551,68.1995,68.3469,20635.0
2020-08-03 11:05:00,83.48,83.66,83.47,83.61,34331.0,68.3469,68.4942,68.3387,68.4533,34331.0
2020-08-03 11:10:00,83.63,83.76,83.59,83.73,21469.0,68.4697,68.5761,68.4369,68.5516,21469.0
2020-08-03 11:15:00,83.75,83.86,83.73,83.75,19686.0,68.5679,68.658,68.5516,68.5679,19686.0
2020-08-03 11:20:00,83.74,83.79,83.66,83.68,17752.0,68.5597,68.6007,68.4942,68.5106,17752.0
2020-08-03 11:25:00,83.68,83.7,83.53,83.54,13883.0,68.5106,68.527,68.3878,68.396,13883.0
2020-08-03 11:30:00,83.5,83.59,83.5,83.55,12390.0,68.3632,68.4369,68.3632,68.4042,12390.0
2020-08-03 11:35:00,83.55,83.62,83.49,83.6,13692.0,68.4042,68.4615,68.3551,68.4451,13692.0
2020-08-03 11:40:00,83.59,83.69,83.58,83.66,12643.0,68.4369,68.5188,68.4287,68.4942,12643.0
2020-08-03 11:45:00,83.63,83.73,83.62,83.7,14634.0,68.4697,68.5516,68.4615,68.527,14634.0
2020-08-03 11:50:00,83.7,83.72,83.62,83.67,17222.0,68.527,68.5434,68.4615,68.5024,17222.0
2020-08-03 11:55:00,83.67,83.69,83.61,83.67,15673.0,68.5024,68.5188,68.4533,68.5024,15673.0
2020-08-03 12:00:00,83.7,83.76,83.69,83.7,12186.0,68.527,68.5761,68.5188,68.527,12186.0
2020-08-03 12:05:00,83.7,83.83,83.7,83.82,11944.0,68.527,68.6334,68.527,68.6252,11944.0
2020-08-03 12:10:00,83.82,83.9,83.79,83.89,14066.0,68.6252,68.6907,68.6007,68.6825,14066.0
2020-08-03 12:15:00,83.89,83.93,83.85,83.88,19824.0,68.6825,68.7153,68.6498,68.6744,19824.0
2020-08-03 12:20:00,83.86,83.9,83.82,83.86,21286.0,68.658,68.6907,68.6252,68.658,21286.0
2020-08-03 12:25:00,83.85,83.88,83.75,83.77,22299.0,68.6498,68.6744,68.5679,68.5843,22299.0
2020-08-03 12:30:00,83.77,83.77,83.57,83.61,13099.0,68.5843,68.5843,68.4206,68.4533,13099.0
2020-08-03 12:35:00,83.58,83.59,83.48,83.49,17668.0,68.4287,68.4369,68.3469,68.3551,17668.0
2020-08-03 12:40:00,83.47,83.48,83.38,83.43,16593.0,68.3387,68.3469,68.265,68.3059,16593.0
2020-08-03 12:45:00,83.48,83.62,83.45,83.61,13094.0,68.3469,68.4615,68.3223,68.4533,13094.0
2020-08-03 12:50:00,83.6,83.64,83.54,83.61,13021.0,68.4451,68.4779,68.396,68.4533,13021.0
2020-08-03 12:55:00,83.6,83.64,83.58,83.61,8246.0,68.4451,68.4779,68.4287,68.4533,8246.0
2020-08-03 13:00:00,83.61,83.71,83.61,83.68,7155.0,68.4533,68.5352,68.4533,68.5106,7155.0
2020-08-03 13:05:00,83.65,83.65,83.59,83.62,9579.0,68.4861,68.4861,68.4369,68.4615,9579.0
2020-08-03 13:10:00,83.62,83.65,83.59,83.62,14994.0,68.4615,68.4861,68.4369,68.4615,14994.0
2020-08-03 13:15:00,83.62,83.66,83.57,83.57,17898.0,68.4615,68.4942,68.4206,68.4206,17898.0
2020-08-03 13:20:00,83.58,83.77,83.57,83.77,19556.0,68.4287,68.5843,68.4206,68.5843,19556.0
2020-08-03 13:25:00,83.76,83.86,83.75,83.83,21571.0,68.5761,68.658,68.5679,68.6334,21571.0
2020-08-03 13:30:00,83.82,83.87,83.8,83.83,19245.0,68.6252,68.6662,68.6089,68.6334,19245.0
2020-08-03 13:35:00,83.83,83.84,83.72,83.81,26258.0,68.6334,68.6416,68.5434,68.6171,26258.0
2020-08-03 13:40:00,83.81,83.89,83.78,83.86,11282.0,68.6171,68.6825,68.5925,68.658,11282.0
2020-08-03 13:45:00,83.83,83.92,83.82,83.9,11651.0,68.6334,68.7071,68.6252,68.6907,11651.0
2020-08-03 13:50:00,83.9,84.0,83.88,84.0,19416.0,68.6907,68.7726,68.6744,68.7726,19416.0
2020-08-03 13:55:00,84.0,84.11,83.99,83.99,18970.0,68.7726,68.8627,68.7644,68.7644,18970.0
2020-08-03 14:00:00,84.0,84.19,83.99,84.14,24389.0,68.7726,68.9282,68.7644,68.8872,24389.0
2020-08-03 14:05:00,84.15,84.17,84.04,84.15,9794.0,68.8954,68.9118,68.8054,68.8954,9794.0
2020-08-03 14:10:00,84.15,84.16,84.0,84.03,12098.0,68.8954,68.9036,68.7726,68.7972,12098.0
2020-08-03 14:15:00,84.05,84.11,84.03,84.05,8590.0,68.8135,68.8627,68.7972,68.8135,8590.0
2020-08-03 14:20:00,84.06,84.07,84.0,84.02,11902.0,68.8217,68.8299,68.7726,68.789,11902.0
2020-08-03 14:25:00,84.01,84.08,83.99,84.06,19312.0,68.7808,68.8381,68.7644,68.8217,19312.0
2020-08-03 14:30:00,84.06,84.08,83.99,84.04,13974.0,68.8217,68.8381,68.7644,68.8054,13974.0
2020-08-03 14:35:00,84.05,84.09,83.99,84.01,13748.0,68.8135,68.8463,68.7644,68.7808,13748.0
2020-08-03 14:40:00,84.01,84.04,83.97,84.04,12338.0,68.7808,68.8054,68.748,68.8054,12338.0
2020-08-03 14:45:00,84.06,84.15,84.03,84.13,52383.0,68.8217,68.8954,68.7972,68.879,52383.0
2020-08-03 14:50:00,84.14,84.14,84.02,84.07,12384.0,68.8872,68.8872,68.789,68.8299,12384.0
2020-08-03 14:55:00,84.07,84.08,84.04,84.06,15717.0,68.8299,68.8381,68.8054,68.8217,15717.0
2020-08-03 15:00:00,84.06,84.08,83.93,83.94,20024.0,68.8217,68.8381,68.7153,68.7235,20024.0
2020-08-03 15:05:00,83.94,83.97,83.89,83.93,12877.0,68.7235,68.748,68.6825,68.7153,12877.0
2020-08-03 15:10:00,83.94,84.05,83.93,84.01,23766.0,68.7235,68.8135,68.7153,68.7808,23766.0
2020-08-03 15:15:00,84.0,84.04,83.97,84.0,19400.0,68.7726,68.8054,68.748,68.7726,19400.0
2020-08-03 15:20:00,84.0,84.01,83.96,84.01,24575.0,68.7726,68.7808,68.7399,68.7808,24575.0
2020-08-03 15:25:00,84.01,84.1,84.01,84.09,19649.0,68.7808,68.8545,68.7808,68.8463,19649.0
2020-08-03 15:30:00,84.09,84.14,84.0,84.03,43958.0,68.8463,68.8872,68.7726,68.7972,43958.0
2020-08-03 15:35:00,84.04,84.11,84.01,84.06,25990.0,68.8054,68.8627,68.7808,68.8217,25990.0
2020-08-03 15:40:00,84.05,84.06,83.91,83.91,28859.0,68.8135,68.8217,68.6989,68.6989,28859.0
2020-08-03 15:45:00,83.92,83.98,83.79,83.81,41898.0,68.7071,68.7562,68.6007,68.6171,41898.0
2020-08-03 15:50:00,83.82,83.93,83.78,83.92,82394.0,68.6252,68.7153,68.5925,68.7071,82394.0
2020-08-03 15:55:00,83.92,83.93,83.76,83.82,145587.0,68.7071,68.7153,68.5761,68.6252,145587.0
2020-08-04 09:30:00,83.5,83.9,83.34,83.74,62421.0,68.3632,68.6907,68.2323,68.5597,62421.0
2020-08-04 09:35:00,83.7,84.13,83.62,84.05,36551.0,68.527,68.879,68.4615,68.8135,36551.0
2020-08-04 09:40:00,84.09,84.25,83.97,84.16,43874.0,68.8463,68.9773,68.748,68.9036,43874.0
2020-08-04 09:45:00,84.16,84.45,84.16,84.23,52500.0,68.9036,69.141,68.9036,68.9609,52500.0
2020-08-04 09:50:00,84.23,84.48,84.14,84.43,51596.0,68.9609,69.1656,68.8872,69.1247,51596.0
2020-08-04 09:55:00,84.49,84.58,84.4,84.41,36043.0,69.1738,69.2475,69.1001,69.1083,36043.0
2020-08-04 10:00:00,84.4,84.47,84.26,84.34,27611.0,69.1001,69.1574,68.9855,69.051,27611.0
2020-08-04 10:05:00,84.32,84.33,84.09,84.14,19795.0,69.0346,69.0428,68.8463,68.8872,19795.0
2020-08-04 10:10:00,84.16,84.27,84.1,84.19,19159.0,68.9036,68.9937,68.8545,68.9282,19159.0
2020-08-04 10:15:00,84.18,84.3,84.14,84.3,20409.0,68.92,69.0182,68.8872,69.0182,20409.0
2020-08-04 10:20:00,84.31,84.34,84.19,84.32,21191.0,69.0264,69.051,68.9282,69.0346,21191.0
2020-08-04 10:25:00,84.33,84.5,84.32,84.48,39216.0,69.0428,69.182,69.0346,69.1656,39216.0
2020-08-04 10:30:00,84.48,84.5,84.36,84.38,34598.0,69.1656,69.182,69.0673,69.0837,34598.0
2020-08-04 10:35:00,84.37,84.48,84.15,84.18,31055.0,69.0755,69.1656,68.8954,68.92,31055.0
2020-08-04 10:40:00,84.2,84.27,84.08,84.17,61885.0,68.9364,68.9937,68.8381,68.9118,61885.0
2020-08-04 10:45:00,84.18,84.35,84.15,84.3,24044.0,68.92,69.0592,68.8954,69.0182,24044.0
2020-08-04 10:50:00,84.26,84.31,84.14,84.22,29638.0,68.9855,69.0264,68.8872,68.9527,29638.0
2020-08-04 10:55:00,84.21,84.29,84.18,84.29,18939.0,68.9445,69.01,68.92,69.01,18939.0
2020-08-04 11:00:00,84.27,84.33,84.14,84.15,27389.0,68.9937,69.0428,68.8872,68.8954,27389.0
2020-08-04 11:05:00,84.14,84.25,84.09,84.21,34370.0,68.8872,68.9773,68.8463,68.9445,34370.0
2020-08-04 11:10:00,84.22,84.29,84.17,84.23,17630.0,68.9527,69.01,68.9118,68.9609,17630.0
2020-08-04 11:15:00,84.23,84.25,84.16,84.17,20710.0,68.9609,68.9773,68.9036,68.9118,20710.0
2020-08-04 11:20:00,84.15,84.46,84.14,84.43,42013.0,68.8954,69.1492,68.8872,69.1247,42013.0
2020-08-04 11:25:00,84.44,84.61,84.43,84.56,28567.0,69.1328,69.272,69.1247,69.2311,28567.0
2020-08-04 11:30:00,84.58,84.61,84.51,84.53,22459.0,69.2475,69.272,69.1902,69.2065,22459.0
2020-08-04 11:35:00,84.55,84.63,84.52,84.59,29345.0,69.2229,69.2884,69.1983,69.2557,29345.0
2020-08-04 11:40:00,84.59,84.68,84.57,84.57,22776.0,69.2557,69.3293,69.2393,69.2393,22776.0
2020-08-04 11:45:00,84.55,84.58,84.23,84.52,73666.0,69.2229,69.2475,68.9609,69.1983,73666.0
2020-08-04 11:50:00,84.54,84.65,84.36,84.64,30929.0,69.2147,69.3048,69.0673,69.2966,30929.0
2020-08-04 11:55:00,84.63,84.81,84.56,84.56,35805.0,69.2884,69.4358,69.2311,69.2311,35805.0
2020-08-04 12:00:00,84.57,84.93,84.57,84.93,23929.0,69.2393,69.534,69.2393,69.534,23929.0
2020-08-04 12:05:00,84.92,84.97,84.87,84.91,16423.0,69.5258,69.5668,69.4849,69.5176,16423.0
2020-08-04 12:10:00,84.87,84.88,84.74,84.83,28516.0,69.4849,69.4931,69.3785,69.4521,28516.0
2020-08-04 12:15:00,84.84,84.96,84.8,84.88,28441.0,69.4603,69.5586,69.4276,69.4931,28441.0
2020-08-04 12:20:00,84.88,84.92,84.83,84.87,12322.0,69.4931,69.5258,69.4521,69.4849,12322.0
2020-08-04 12:25:00,84.87,84.91,84.78,84.84,14514.0,69.4849,69.5176,69.4112,69.4603,14514.0
2020-08-04 12:30:00,84.84,84.85,84.72,84.72,20746.0,69.4603,69.4685,69.3621,69.3621,20746.0
2020-08-04 12:35:00,84.71,84.79,84.71,84.79,28654.0,69.3539,69.4194,69.3539,69.4194,28654.0
2020-08-04 12:40:00,84.8,84.8,84.63,84.67,14074.0,69.4276,69.4276,69.2884,69.3212,14074.0
2020-08-04 12:45:00,84.67,84.68,84.63,84.66,12750.0,69.3212,69.3293,69.2884,69.313,12750.0
2020-08-04 12:50:00,84.67,84.69,84.51,84.54,18390.0,69.3212,69.3375,69.1902,69.2147,18390.0
2020-08-04 12:55:00,84.51,84.55,84.48,84.5,15654.0,69.1902,69.2229,69.1656,69.182,15654.0
2020-08-04 13:00:00,84.5,84.51,84.37,84.39,20368.0,69.182,69.1902,69.0755,69.0919,20368.0
2020-08-04 13:05:00,84.4,84.41,84.26,84.27,9958.0,69.1001,69.1083,68.9855,68.9937,9958.0
2020-08-04 13:10:00,84.28,84.37,84.28,84.37,7294.0,69.0019,69.0755,69.0019,69.0755,7294.0
2020-08-04 13:15:00,84.35,84.39,84.3,84.37,12902.0,69.0592,69.0919,69.0182,69.0755,12902.0
2020-08-04 13:20:00,84.37,84.41,84.33,84.4,12922.0,69.0755,69.1083,69.0428,69.1001,12922.0
2020-08-04 13:25:00,84.4,84.43,84.31,84.31,11373.0,69.1001,69.1247,69.0264,69.0264,11373.0
2020-08-04 13:30:00,84.32,84.32,84.26,84.27,9853.0,69.0346,69.0346,68.9855,68.9937,9853.0
2020-08-04 13:35:00,84.28,84.3,84.18,84.21,15916.0,69.0019,69.0182,68.92,68.9445,15916.0
2020-08-04 13:40:00,84.21,84.25,84.18,84.19,11302.0,68.9445,68.9773,68.92,68.9282,11302.0
2020-08-04 13:45:00,84.19,84.19,84.12,84.15,9781.0,68.9282,68.9282,68.8709,68.8954,9781.0
2020-08-04 13:50:00,84.15,84.18,84.12,84.14,11876.0,68.8954,68.92,68.8709,68.8872,11876.0
2020-08-04 13:55:00,84.15,84.16,84.1,84.16,8286.0,68.8954,68.9036,68.8545,68.9036,8286.0
2020-08-04 14:00:00,84.15,84.24,84.14,84.23,21259.0,68.8954,68.9691,68.8872,68.9609,21259.0
2020-08-04 14:05:00,84.23,84.29,84.19,84.27,11329.0,68.9609,69.01,68.9282,68.9937,11329.0
2020-08-04 14:10:00,84.28,84.47,84.27,84.43,19080.0,69.0019,69.1574,68.9937,69.1247,19080.0
2020-08-04 14:15:00,84.43,84.49,84.39,84.49,10291.0,69.1247,69.1738,69.0919,69.1738,10291.0
2020-08-04 14:20:00,84.49,84.58,84.39,84.57,14366.0,69.1738,69.2475,69.0919,69.2393,14366.0
2020-08-04 14:25:00,84.59,84.6,84.41,84.47,11997.0,69.2557,69.2638,69.1083,69.1574,11997.0
2020-08-04 14:30:00,84.47,84.57,84.43,84.48,21121.0,69.1574,69.2393,69.1247,69.1656,21121.0
2020-08-04 14:35:00,84.48,84.49,84.39,84.42,14558.0,69.1656,69.1738,69.0919,69.1165,14558.0
2020-08-04 14:40:00,84.42,84.44,84.32,84.39,10704.0,69.1165,69.1328,69.0346,69.0919,10704.0
2020-08-04 14:45:00,84.38,84.51,84.37,84.42,15727.0,69.0837,69.1902,69.0755,69.1165,15727.0
2020-08-04 14:50:00,84.42,84.56,84.4,84.49,10923.0,69.1165,69.2311,69.1001,69.1738,10923.0
2020-08-04 14:55:00,84.5,84.53,84.46,84.51,14860.0,69.182,69.2065,69.1492,69.1902,14860.0
2020-08-04 15:00:00,84.5,84.54,84.46,84.51,12937.0,69.182,69.2147,69.1492,69.1902,12937.0
2020-08-04 15:05:00,84.5,84.53,84.46,84.5,11374.0,69.182,69.2065,69.1492,69.182,11374.0
2020-08-04 15:10:00,84.52,84.54,84.43,84.44,23858.0,69.1983,69.2147,69.1247,69.1328,23858.0
2020-08-04 15:15:00,84.44,84.48,84.37,84.41,30745.0,69.1328,69.1656,69.0755,69.1083,30745.0
2020-08-04 15:20:00,84.41,84.45,84.33,84.44,17803.0,69.1083,69.141,69.0428,69.1328,17803.0
2020-08-04 15:25:00,84.44,84.46,84.39,84.44,17226.0,69.1328,69.1492,69.0919,69.1328,17226.0
2020-08-04 15:30:00,84.44,84.47,84.38,84.43,21264.0,69.1328,69.1574,69.0837,69.1247,21264.0
2020-08-04 15:35:00,84.43,84.44,84.38,84.39,20978.0,69.1247,69.1328,69.0837,69.0919,20978.0
2020-08-04 15:40:00,84.41,84.57,84.38,84.53,26495.0,69.1083,69.2393,69.0837,69.2065,26495.0
2020-08-04 15:45:00,84.53,84.72,84.46,84.71,35887.0,69.2065,69.3621,69.1492,69.3539,35887.0
2020-08-04 15:50:00,84.71,84.77,84.61,84.63,37177.0,69.3539,69.403,69.272,69.2884,37177.0
2020-08-04 15:55:00,84.63,84.7,84.61,84.7,120302.0,69.2884,69.3457,69.272,69.3457,120302.0
2020-08-05 09:30:00,84.72,84.76,84.32,84.49,43855.0,69.3621,69.3948,69.0346,69.1738,43855.0
2020-08-05 09:35:00,84.6,84.83,84.57,84.79,21495.0,69.2638,69.4521,69.2393,69.4194,21495.0
2020-08-05 09:40:00,84.79,84.86,84.69,84.77,18600.0,69.4194,69.4767,69.3375,69.403,18600.0
2020-08-05 09:45:00,84.77,84.86,84.62,84.62,24233.0,69.403,69.4767,69.2802,69.2802,24233.0
2020-08-05 09:50:00,84.62,84.64,84.4,84.44,25356.0,69.2802,69.2966,69.1001,69.1328,25356.0
2020-08-05 09:55:00,84.46,84.54,84.37,84.38,32928.0,69.1492,69.2147,69.0755,69.0837,32928.0
2020-08-05 10:00:00,84.38,84.55,84.32,84.37,24020.0,69.0837,69.2229,69.0346,69.0755,24020.0
2020-08-05 10:05:00,84.35,84.4,84.24,84.29,12342.0,69.0592,69.1001,68.9691,69.01,12342.0
2020-08-05 10:10:00,84.29,84.49,84.27,84.34,24531.0,69.01,69.1738,68.9937,69.051,24531.0
2020-08-05 10:15:00,84.36,84.49,84.32,84.45,34997.0,69.0673,69.1738,69.0346,69.141,34997.0
2020-08-05 10:20:00,84.44,84.5,84.39,84.41,11574.0,69.1328,69.182,69.0919,69.1083,11574.0
2020-08-05 10:25:00,84.41,84.41,84.22,84.24,14864.0,69.1083,69.1083,68.9527,68.9691,14864.0
2020-08-05 10:30:00,84.23,84.28,84.16,84.22,20565.0,68.9609,69.0019,68.9036,68.9527,20565.0
2020-08-05 10:35:00,84.22,84.23,84.06,84.12,21443.0,68.9527,68.9609,68.8217,68.8709,21443.0
2020-08-05 10:40:00,84.11,84.19,84.09,84.13,14573.0,68.8627,68.9282,68.8463,68.879,14573.0
2020-08-05 10:45:00,84.13,84.23,84.06,84.08,14201.0,68.879,68.9609,68.8217,68.8381,14201.0
2020-08-05 10:50:00,84.09,84.1,83.98,84.03,19166.0,68.8463,68.8545,68.7562,68.7972,19166.0
2020-08-05 10:55:00,84.02,84.04,83.8,83.8,21338.0,68.789,68.8054,68.6089,68.6089,21338.0
2020-08-05 11:00:00,83.81,83.88,83.65,83.67,19097.0,68.6171,68.6744,68.4861,68.5024,19097.0
2020-08-05 11:05:00,83.68,83.75,83.61,83.75,12717.0,68.5106,68.5679,68.4533,68.5679,12717.0
2020-08-05 11:10:00,83.75,84.1,83.7,83.95,76983.0,68.5679,68.8545,68.527,68.7317,76983.0
2020-08-05 11:15:00,83.93,83.98,83.85,83.96,36452.0,68.7153,68.7562,68.6498,68.7399,36452.0
2020-08-05 11:20:00,83.97,84.03,83.92,84.01,12750.0,68.748,68.7972,68.7071,68.7808,12750.0
2020-08-05 11:25:00,84.0,84.11,83.97,84.03,18931.0,68.7726,68.8627,68.748,68.7972,18931.0
2020-08-05 11:30:00,84.01,84.01,83.76,83.77,27180.0,68.7808,68.7808,68.5761,68.5843,27180.0
2020-08-05 11:35:00,83.78,83.79,83.66,83.68,13941.0,68.5925,68.6007,68.4942,68.5106,13941.0
2020-08-05 11:40:00,83.69,83.8,83.62,83.64,21564.0,68.5188,68.6089,68.4615,68.4779,21564.0
2020-08-05 11:45:00,83.66,83.66,83.49,83.49,33865.0,68.4942,68.4942,68.3551,68.3551,33865.0
2020-08-05 11:50:00,83.5,83.61,83.36,83.41,25065.0,68.3632,68.4533,68.2486,68.2896,25065.0
2020-08-05 11:55:00,83.39,83.4,83.28,83.29,15125.0,68.2732,68.2814,68.1831,68.1913,15125.0
2020-08-05 12:00:00,83.29,83.43,83.28,83.34,16228.0,68.1913,68.3059,68.1831,68.2323,16228.0
2020-08-05 12:05:00,83.31,83.53,83.31,83.46,13560.0,68.2077,68.3878,68.2077,68.3305,13560.0
2020-08-05 12:10:00,83.45,83.55,83.45,83.52,10295.0,68.3223,68.4042,68.3223,68.3796,10295.0
2020-08-05 12:15:00,83.52,83.55,83.45,83.46,20742.0,68.3796,68.4042,68.3223,68.3305,20742.0
2020-08-05 12:20:00,83.45,83.46,83.4,83.43,12958.0,68.3223,68.3305,68.2814,68.3059,12958.0
2020-08-05 12:25:00,83.43,83.44,83.33,83.4,30385.0,68.3059,68.3141,68.2241,68.2814,30385.0
2020-08-05 12:30:00,83.4,83.64,83.39,83.64,16391.0,68.2814,68.4779,68.2732,68.4779,16391.0
2020-08-05 12:35:00,83.64,83.7,83.63,83.68,25148.0,68.4779,68.527,68.4697,68.5106,25148.0
2020-08-05 12:40:00,83.68,83.68,83.57,83.63,11870.0,68.5106,68.5106,68.4206,68.4697,11870.0
2020-08-05 12:45:00,83.63,83.7,83.58,83.64,11910.0,68.4697,68.527,68.4287,68.4779,11910.0
2020-08-05 12:50:00,83.63,83.71,83.59,83.69,10980.0,68.4697,68.5352,68.4369,68.5188,10980.0
2020-08-05 12:55:00,83.72,83.73,83.66,83.66,9947.0,68.5434,68.5516,68.4942,68.4942,9947.0
2020-08-05 13:00:00,83.68,83.71,83.62,83.64,14243.0,68.5106,68.5352,68.4615,68.4779,14243.0
2020-08-05 13:05:00,83.64,83.65,83.59,83.64,11771.0,68.4779,68.4861,68.4369,68.4779,11771.0
2020-08-05 13:10:00,83.64,83.74,83.62,83.7,8259.0,68.4779,68.5597,68.4615,68.527,8259.0
2020-08-05 13:15:00,83.69,83.75,83.68,83.7,8617.0,68.5188,68.5679,68.5106,68.527,8617.0
2020-08-05 13:20:00,83.71,83.76,83.7,83.76,8926.0,68.5352,68.5761,68.527,68.5761,8926.0
2020-08-05 13:25:00,83.74,83.77,83.71,83.74,14596.0,68.5597,68.5843,68.5352,68.5597,14596.0
2020-08-05 13:30:00,83.73,83.77,83.69,83.7,17420.0,68.5516,68.5843,68.5188,68.527,17420.0
2020-08-05 13:35:00,83.7,83.77,83.7,83.76,11476.0,68.527,68.5843,68.527,68.5761,11476.0
2020-08-05 13:40:00,83.77,83.77,83.69,83.73,15010.0,68.5843,68.5843,68.5188,68.5516,15010.0
2020-08-05 13:45:00,83.75,83.79,83.72,83.76,7914.0,68.5679,68.6007,68.5434,68.5761,7914.0
2020-08-05 13:50:00,83.78,83.79,83.72,83.74,11963.0,68.5925,68.6007,68.5434,68.5597,11963.0
2020-08-05 13:55:00,83.74,83.84,83.72,83.76,7039.0,68.5597,68.6416,68.5434,68.5761,7039.0
2020-08-05 14:00:00,83.76,83.82,83.7,83.72,13240.0,68.5761,68.6252,68.527,68.5434,13240.0
2020-08-05 14:05:00,83.72,83.73,83.7,83.71,9351.0,68.5434,68.5516,68.527,68.5352,9351.0
2020-08-05 14:10:00,83.72,83.75,83.71,83.74,14120.0,68.5434,68.5679,68.5352,68.5597,14120.0
2020-08-05 14:15:00,83.74,83.8,83.73,83.78,8733.0,68.5597,68.6089,68.5516,68.5925,8733.0
2020-08-05 14:20:00,83.77,83.78,83.7,83.73,9917.0,68.5843,68.5925,68.527,68.5516,9917.0
2020-08-05 14:25:00,83.73,83.79,83.72,83.77,8905.0,68.5516,68.6007,68.5434,68.5843,8905.0
2020-08-05 14:30:00,83.78,83.79,83.69,83.7,16137.0,68.5925,68.6007,68.5188,68.527,16137.0
2020-08-05 14:35:00,83.72,83.73,83.69,83.73,11153.0,68.5434,68.5516,68.5188,68.5516,11153.0
2020-08-05 14:40:00,83.73,83.8,83.73,83.77,8742.0,68.5516,68.6089,68.5516,68.5843,8742.0
2020-08-05 14:45:00,83.79,83.79,83.68,83.7,7346.0,68.6007,68.6007,68.5106,68.527,7346.0
2020-08-05 14:50:00,83.69,83.72,83.68,83.71,6665.0,68.5188,68.5434,68.5106,68.5352,6665.0
2020-08-05 14:55:00,83.72,83.73,83.63,83.65,23157.0,68.5434,68.5516,68.4697,68.4861,23157.0
2020-08-05 15:00:00,83.65,83.74,83.64,83.73,14291.0,68.4861,68.5597,68.4779,68.5516,14291.0
2020-08-05 15:05:00,83.73,83.74,83.65,83.66,10099.0,68.5516,68.5597,68.4861,68.4942,10099.0
2020-08-05 15:10:00,83.66,83.69,83.62,83.69,11053.0,68.4942,68.5188,68.4615,68.5188,11053.0
2020-08-05 15:15:00,83.68,83.68,83.6,83.64,13665.0,68.5106,68.5106,68.4451,68.4779,13665.0
2020-08-05 15:20:00,83.64,83.64,83.61,83.64,8377.0,68.4779,68.4779,68.4533,68.4779,8377.0
2020-08-05 15:25:00,83.64,83.73,83.63,83.71,10732.0,68.4779,68.5516,68.4697,68.5352,10732.0
2020-08-05 15:30:00,83.71,83.76,83.67,83.75,12757.0,68.5352,68.5761,68.5024,68.5679,12757.0
2020-08-05 15:35:00,83.74,83.86,83.71,83.81,38882.0,68.5597,68.658,68.5352,68.6171,38882.0
2020-08-05 15:40:00,83.81,83.88,83.7,83.73,35515.0,68.6171,68.6744,68.527,68.5516,35515.0
2020-08-05 15:45:00,83.73,83.74,83.48,83.53,71258.0,68.5516,68.5597,68.3469,68.3878,71258.0
2020-08-05 15:50:00,83.52,83.58,83.5,83.56,128926.0,68.3796,68.4287,68.3632,68.4124,128926.0
2020-08-05 15:55:00,83.56,83.58,83.49,83.51,167712.0,68.4124,68.4287,68.3551,68.3714,167712.0
2020-08-06 09:30:00,83.27,83.5,82.86,82.98,98576.0,68.1749,68.3632,67.8393,67.9375,98576.0
2020-08-06 09:35:00,82.94,83.0,82.67,82.76,39610.0,67.9048,67.9539,67.6837,67.7574,39610.0
2020-08-06 09:40:00,82.78,83.28,82.76,83.21,44902.0,67.7738,68.1831,67.7574,68.1258,44902.0
2020-08-06 09:45:00,83.21,83.54,83.19,83.5,32085.0,68.1258,68.396,68.1094,68.3632,32085.0
2020-08-06 09:50:00,83.51,83.54,83.41,83.45,17601.0,68.3714,68.396,68.2896,68.3223,17601.0
2020-08-06 09:55:00,83.43,83.48,83.25,83.29,34393.0,68.3059,68.3469,68.1586,68.1913,34393.0
2020-08-06 10:00:00,83.31,83.45,83.25,83.36,86331.0,68.2077,68.3223,68.1586,68.2486,86331.0
2020-08-06 10:05:00,83.39,83.5,83.32,83.5,18340.0,68.2732,68.3632,68.2159,68.3632,18340.0
2020-08-06 10:10:00,83.51,83.69,83.39,83.69,37302.0,68.3714,68.5188,68.2732,68.5188,37302.0
2020-08-06 10:15:00,83.7,83.82,83.58,83.78,83471.0,68.527,68.6252,68.4287,68.5925,83471.0
2020-08-06 10:20:00,83.83,84.18,83.81,84.11,34944.0,68.6334,68.92,68.6171,68.8627,34944.0
2020-08-06 10:25:00,84.12,84.19,83.92,83.92,67257.0,68.8709,68.9282,68.7071,68.7071,67257.0
2020-08-06 10:30:00,83.94,84.04,83.88,84.01,26766.0,68.7235,68.8054,68.6744,68.7808,26766.0
2020-08-06 10:35:00,84.0,84.03,83.83,83.85,22060.0,68.7726,68.7972,68.6334,68.6498,22060.0
2020-08-06 10:40:00,83.88,83.88,83.7,83.77,10979.0,68.6744,68.6744,68.527,68.5843,10979.0
2020-08-06 10:45:00,83.82,83.93,83.8,83.93,34600.0,68.6252,68.7153,68.6089,68.7153,34600.0
2020-08-06 10:50:00,83.91,83.93,83.81,83.85,8683.0,68.6989,68.7153,68.6171,68.6498,8683.0
2020-08-06 10:55:00,83.86,83.94,83.83,83.92,14113.0,68.658,68.7235,68.6334,68.7071,14113.0
2020-08-06 11:00:00,83.91,83.91,83.82,83.85,11232.0,68.6989,68.6989,68.6252,68.6498,11232.0
2020-08-06 11:05:00,83.83,83.83,83.72,83.77,19547.0,68.6334,68.6334,68.5434,68.5843,19547.0
2020-08-06 11:10:00,83.75,83.75,83.51,83.53,24357.0,68.5679,68.5679,68.3714,68.3878,24357.0
2020-08-06 11:15:00,83.54,83.57,83.51,83.56,17660.0,68.396,68.4206,68.3714,68.4124,17660.0
2020-08-06 11:20:00,83.56,83.61,83.55,83.61,14341.0,68.4124,68.4533,68.4042,68.4533,14341.0
2020-08-06 11:25:00,83.6,83.61,83.51,83.53,34807.0,68.4451,68.4533,68.3714,68.3878,34807.0
2020-08-06 11:30:00,83.51,83.6,83.48,83.49,22828.0,68.3714,68.4451,68.3469,68.3551,22828.0
2020-08-06 11:35:00,83.48,83.52,83.36,83.38,16518.0,68.3469,68.3796,68.2486,68.265,16518.0
2020-08-06 11:40:00,83.39,83.39,83.26,83.31,12130.0,68.2732,68.2732,68.1668,68.2077,12130.0
2020-08-06 11:45:00,83.29,83.38,83.26,83.36,22610.0,68.1913,68.265,68.1668,68.2486,22610.0
2020-08-06 11:50:00,83.35,83.45,83.34,83.39,10822.0,68.2404,68.3223,68.2323,68.2732,10822.0
2020-08-06 11:55:00,83.39,83.39,83.3,83.32,11723.0,68.2732,68.2732,68.1995,68.2159,11723.0
2020-08-06 12:00:00,83.31,83.39,83.31,83.38,10109.0,68.2077,68.2732,68.2077,68.265,10109.0
2020-08-06 12:05:00,83.39,83.44,83.38,83.44,16875.0,68.2732,68.3141,68.265,68.3141,16875.0
2020-08-06 12:10:00,83.42,83.62,83.4,83.56,34153.0,68.2977,68.4615,68.2814,68.4124,34153.0
2020-08-06 12:15:00,83.55,83.55,83.41,83.41,20047.0,68.4042,68.4042,68.2896,68.2896,20047.0
2020-08-06 12:20:00,83.42,83.45,83.37,83.37,11273.0,68.2977,68.3223,68.2568,68.2568,11273.0
2020-08-06 12:25:00,83.39,83.42,83.34,83.38,12928.0,68.2732,68.2977,68.2323,68.265,12928.0
2020-08-06 12:30:00,83.42,83.48,83.4,83.45,9183.0,68.2977,68.3469,68.2814,68.3223,9183.0
2020-08-06 12:35:00,83.47,83.54,83.46,83.53,14430.0,68.3387,68.396,68.3305,68.3878,14430.0
2020-08-06 12:40:00,83.53,83.63,83.44,83.6,15247.0,68.3878,68.4697,68.3141,68.4451,15247.0
2020-08-06 12:45:00,83.61,83.77,83.59,83.73,32143.0,68.4533,68.5843,68.4369,68.5516,32143.0
2020-08-06 12:50:00,83.72,83.8,83.71,83.78,32553.0,68.5434,68.6089,68.5352,68.5925,32553.0
2020-08-06 12:55:00,83.77,83.8,83.7,83.78,23091.0,68.5843,68.6089,68.527,68.5925,23091.0
2020-08-06 13:00:00,83.78,83.84,83.75,83.84,15334.0,68.5925,68.6416,68.5679,68.6416,15334.0
2020-08-06 13:05:00,83.86,83.86,83.78,83.83,12688.0,68.658,68.658,68.5925,68.6334,12688.0
2020-08-06 13:10:00,83.83,83.86,83.8,83.82,17328.0,68.6334,68.658,68.6089,68.6252,17328.0
2020-08-06 13:15:00,83.84,83.84,83.77,83.8,6259.0,68.6416,68.6416,68.5843,68.6089,6259.0
2020-08-06 13:20:00,83.8,83.87,83.79,83.87,25686.0,68.6089,68.6662,68.6007,68.6662,25686.0
2020-08-06 13:25:00,83.86,83.95,83.86,83.94,13176.0,68.658,68.7317,68.658,68.7235,13176.0
2020-08-06 13:30:00,83.93,83.93,83.86,83.91,14477.0,68.7153,68.7153,68.658,68.6989,14477.0
2020-08-06 13:35:00,83.91,83.96,83.9,83.96,20069.0,68.6989,68.7399,68.6907,68.7399,20069.0
2020-08-06 13:40:00,83.97,83.99,83.93,83.96,17036.0,68.748,68.7644,68.7153,68.7399,17036.0
2020-08-06 13:45:00,83.95,84.01,83.92,83.95,12792.0,68.7317,68.7808,68.7071,68.7317,12792.0
2020-08-06 13:50:00,83.96,84.0,83.95,84.0,18129.0,68.7399,68.7726,68.7317,68.7726,18129.0
2020-08-06 13:55:00,83.98,84.07,83.98,84.03,22888.0,68.7562,68.8299,68.7562,68.7972,22888.0
2020-08-06 14:00:00,84.03,84.12,84.01,84.03,12321.0,68.7972,68.8709,68.7808,68.7972,12321.0
2020-08-06 14:05:00,84.04,84.08,84.02,84.05,16381.0,68.8054,68.8381,68.789,68.8135,16381.0
2020-08-06 14:10:00,84.06,84.09,84.04,84.07,17601.0,68.8217,68.8463,68.8054,68.8299,17601.0
2020-08-06 14:15:00,84.07,84.08,83.96,84.05,19163.0,68.8299,68.8381,68.7399,68.8135,19163.0
2020-08-06 14:20:00,84.06,84.07,84.01,84.02,17079.0,68.8217,68.8299,68.7808,68.789,17079.0
2020-08-06 14:25:00,84.03,84.06,83.95,83.99,18366.0,68.7972,68.8217,68.7317,68.7644,18366.0
2020-08-06 14:30:00,83.98,84.06,83.98,84.03,24008.0,68.7562,68.8217,68.7562,68.7972,24008.0
2020-08-06 14:35:00,84.03,84.09,84.01,84.08,22587.0,68.7972,68.8463,68.7808,68.8381,22587.0
2020-08-06 14:40:00,84.08,84.12,84.03,84.11,25196.0,68.8381,68.8709,68.7972,68.8627,25196.0
2020-08-06 14:45:00,84.11,84.12,84.07,84.09,11107.0,68.8627,68.8709,68.8299,68.8463,11107.0
2020-08-06 14:50:00,84.09,84.15,84.06,84.11,35110.0,68.8463,68.8954,68.8217,68.8627,35110.0
2020-08-06 14:55:00,84.11,84.14,84.07,84.13,37688.0,68.8627,68.8872,68.8299,68.879,37688.0
2020-08-06 15:00:00,84.14,84.25,84.13,84.25,25727.0,68.8872,68.9773,68.879,68.9773,25727.0
2020-08-06 15:05:00,84.24,84.28,84.2,84.21,22872.0,68.9691,69.0019,68.9364,68.9445,22872.0
2020-08-06 15:10:00,84.22,84.26,84.06,84.11,45849.0,68.9527,68.9855,68.8217,68.8627,45849.0
2020-08-06 15:15:00,84.09,84.12,84.03,84.06,26483.0,68.8463,68.8709,68.7972,68.8217,26483.0
2020-08-06 15:20:00,84.05,84.09,83.94,83.97,31726.0,68.8135,68.8463,68.7235,68.748,31726.0
2020-08-06 15:25:00,83.96,84.03,83.95,84.02,21481.0,68.7399,68.7972,68.7317,68.789,21481.0
2020-08-06 15:30:00,84.02,84.18,84.02,84.16,33493.0,68.789,68.92,68.789,68.9036,33493.0
2020-08-06 15:35:00,84.15,84.16,84.06,84.09,39825.0,68.8954,68.9036,68.8217,68.8463,39825.0
2020-08-06 15:40:00,84.08,84.13,84.05,84.12,53071.0,68.8381,68.879,68.8135,68.8709,53071.0
2020-08-06 15:45:00,84.12,84.17,84.06,84.12,59973.0,68.8709,68.9118,68.8217,68.8709,59973.0
2020-08-06 15:50:00,84.1,84.26,84.1,84.22,87142.0,68.8545,68.9855,68.8545,68.9527,87142.0
2020-08-06 15:55:00,84.23,84.39,84.22,84.22,180610.0,68.9609,69.0919,68.9527,68.9527,180610.0
2020-08-07 09:30:00,83.79,84.39,83.68,84.26,44268.0,68.6007,69.0919,68.5106,68.9855,44268.0
2020-08-07 09:35:00,84.23,84.47,84.21,84.37,28083.0,68.9609,69.1574,68.9445,69.0755,28083.0
2020-08-07 09:40:00,84.35,84.69,84.35,84.65,31739.0,69.0592,69.3375,69.0592,69.3048,31739.0
2020-08-07 09:45:00,84.66,84.84,84.65,84.7,28231.0,69.313,69.4603,69.3048,69.3457,28231.0
2020-08-07 09:50:00,84.72,84.81,84.62,84.75,23518.0,69.3621,69.4358,69.2802,69.3866,23518.0
2020-08-07 09:55:00,84.74,85.05,84.73,84.97,67667.0,69.3785,69.6323,69.3703,69.5668,67667.0
2020-08-07 10:00:00,85.02,85.02,84.78,84.87,20812.0,69.6077,69.6077,69.4112,69.4849,20812.0
2020-08-07 10:05:00,84.87,85.07,84.86,85.06,31317.0,69.4849,69.6486,69.4767,69.6405,31317.0
2020-08-07 10:10:00,85.06,85.25,85.06,85.17,44112.0,69.6405,69.796,69.6405,69.7305,44112.0
2020-08-07 10:15:00,85.16,85.39,85.16,85.37,37847.0,69.7223,69.9106,69.7223,69.8943,37847.0
2020-08-07 10:20:00,85.37,85.39,85.15,85.2,30675.0,69.8943,69.9106,69.7141,69.7551,30675.0
2020-08-07 10:25:00,85.21,85.25,84.98,85.2,65463.0,69.7633,69.796,69.575,69.7551,65463.0
2020-08-07 10:30:00,85.19,85.27,85.06,85.21,29963.0,69.7469,69.8124,69.6405,69.7633,29963.0
2020-08-07 10:35:00,85.22,85.4,85.22,85.36,37371.0,69.7714,69.9188,69.7714,69.8861,37371.0
2020-08-07 10:40:00,85.35,85.49,85.32,85.41,52343.0,69.8779,69.9925,69.8533,69.927,52343.0
2020-08-07 10:45:00,85.41,85.58,85.36,85.56,47188.0,69.927,70.0662,69.8861,70.0498,47188.0
2020-08-07 10:50:00,85.56,85.7,85.44,85.47,45398.0,70.0498,70.1644,69.9516,69.9761,45398.0
2020-08-07 10:55:00,85.46,85.54,85.44,85.54,29790.0,69.9679,70.0334,69.9516,70.0334,29790.0
2020-08-07 11:00:00,85.58,85.64,85.5,85.59,30806.0,70.0662,70.1153,70.0007,70.0744,30806.0
2020-08-07 11:05:00,85.59,85.67,85.56,85.63,21302.0,70.0744,70.1399,70.0498,70.1071,21302.0
2020-08-07 11:10:00,85.63,85.67,85.58,85.59,18839.0,70.1071,70.1399,70.0662,70.0744,18839.0
2020-08-07 11:15:00,85.58,85.84,85.56,85.79,38025.0,70.0662,70.2791,70.0498,70.2381,38025.0
2020-08-07 11:20:00,85.8,85.85,85.75,85.76,22158.0,70.2463,70.2872,70.2054,70.2136,22158.0
2020-08-07 11:25:00,85.76,85.88,85.75,85.87,18323.0,70.2136,70.3118,70.2054,70.3036,18323.0
2020-08-07 11:30:00,85.85,86.08,85.84,86.08,48121.0,70.2872,70.4755,70.2791,70.4755,48121.0
2020-08-07 11:35:00,86.08,86.19,85.93,85.96,37235.0,70.4755,70.5656,70.3527,70.3773,37235.0
2020-08-07 11:40:00,85.97,86.02,85.92,86.0,30280.0,70.3855,70.4264,70.3446,70.4101,30280.0
2020-08-07 11:45:00,85.98,86.0,85.91,85.98,18604.0,70.3937,70.4101,70.3364,70.3937,18604.0
2020-08-07 11:50:00,85.99,86.11,85.97,86.02,22120.0,70.4019,70.5001,70.3855,70.4264,22120.0
2020-08-07 11:55:00,86.01,86.14,85.96,86.13,20980.0,70.4182,70.5247,70.3773,70.5165,20980.0
2020-08-07 12:00:00,86.12,86.16,86.05,86.12,15388.0,70.5083,70.541,70.451,70.5083,15388.0
2020-08-07 12:05:00,86.14,86.14,86.01,86.01,14716.0,70.5247,70.5247,70.4182,70.4182,14716.0
2020-08-07 12:10:00,86.02,86.05,85.9,85.92,15461.0,70.4264,70.451,70.3282,70.3446,15461.0
2020-08-07 12:15:00,85.92,86.0,85.86,85.97,21589.0,70.3446,70.4101,70.2954,70.3855,21589.0
2020-08-07 12:20:00,85.98,86.03,85.92,86.01,21355.0,70.3937,70.4346,70.3446,70.4182,21355.0
2020-08-07 12:25:00,86.01,86.12,85.99,86.1,14164.0,70.4182,70.5083,70.4019,70.4919,14164.0
2020-08-07 12:30:00,86.1,86.14,86.07,86.11,10144.0,70.4919,70.5247,70.4674,70.5001,10144.0
2020-08-07 12:35:00,86.11,86.18,86.08,86.17,17612.0,70.5001,70.5574,70.4755,70.5492,17612.0
2020-08-07 12:40:00,86.17,86.29,86.16,86.26,21189.0,70.5492,70.6475,70.541,70.6229,21189.0
2020-08-07 12:45:00,86.26,86.34,86.22,86.34,32181.0,70.6229,70.6884,70.5902,70.6884,32181.0
2020-08-07 12:50:00,86.34,86.47,86.34,86.43,20557.0,70.6884,70.7949,70.6884,70.7621,20557.0
2020-08-07 12:55:00,86.44,86.55,86.43,86.43,26305.0,70.7703,70.8603,70.7621,70.7621,26305.0
2020-08-07 13:00:00,86.42,86.51,86.4,86.48,16178.0,70.7539,70.8276,70.7375,70.803,16178.0
2020-08-07 13:05:00,86.46,86.47,86.31,86.35,24318.0,70.7867,70.7949,70.6639,70.6966,24318.0
2020-08-07 13:10:00,86.33,86.61,86.24,86.61,40952.0,70.6802,70.9095,70.6065,70.9095,40952.0
2020-08-07 13:15:00,86.61,86.69,86.59,86.6,19269.0,70.9095,70.975,70.8931,70.9013,19269.0
2020-08-07 13:20:00,86.61,86.65,86.5,86.54,264578.0,70.9095,70.9422,70.8194,70.8522,264578.0
2020-08-07 13:25:00,86.51,86.53,86.41,86.43,66333.0,70.8276,70.844,70.7457,70.7621,66333.0
2020-08-07 13:30:00,86.44,86.51,86.28,86.28,19713.0,70.7703,70.8276,70.6393,70.6393,19713.0
2020-08-07 13:35:00,86.3,86.31,86.23,86.28,15800.0,70.6557,70.6639,70.5984,70.6393,15800.0
2020-08-07 13:40:00,86.27,86.3,86.16,86.2,15981.0,70.6311,70.6557,70.541,70.5738,15981.0
2020-08-07 13:45:00,86.21,86.28,86.15,86.17,19386.0,70.582,70.6393,70.5329,70.5492,19386.0
2020-08-07 13:50:00,86.19,86.2,86.06,86.08,22535.0,70.5656,70.5738,70.4592,70.4755,22535.0
2020-08-07 13:55:00,86.09,86.14,85.86,85.86,58930.0,70.4837,70.5247,70.2954,70.2954,58930.0
2020-08-07 14:00:00,85.92,85.96,85.87,85.94,20208.0,70.3446,70.3773,70.3036,70.3609,20208.0
2020-08-07 14:05:00,85.94,85.94,85.7,85.81,31922.0,70.3609,70.3609,70.1644,70.2545,31922.0
2020-08-07 14:10:00,85.82,85.95,85.69,85.73,18171.0,70.2627,70.3691,70.1562,70.189,18171.0
2020-08-07 14:15:00,85.7,85.75,85.65,85.71,14502.0,70.1644,70.2054,70.1235,70.1726,14502.0
2020-08-07 14:20:00,85.72,85.96,85.72,85.96,16525.0,70.1808,70.3773,70.1808,70.3773,16525.0
2020-08-07 14:25:00,85.96,86.04,85.93,85.95,19685.0,70.3773,70.4428,70.3527,70.3691,19685.0
2020-08-07 14:30:00,85.93,86.01,85.91,85.97,14042.0,70.3527,70.4182,70.3364,70.3855,14042.0
2020-08-07 14:35:00,86.01,86.04,85.96,86.01,13403.0,70.4182,70.4428,70.3773,70.4182,13403.0
2020-08-07 14:40:00,86.01,86.02,85.95,86.02,19909.0,70.4182,70.4264,70.3691,70.4264,19909.0
2020-08-07 14:45:00,86.04,86.07,85.97,85.99,105164.0,70.4428,70.4674,70.3855,70.4019,105164.0
2020-08-07 14:50:00,85.99,86.17,85.97,86.07,119164.0,70.4019,70.5492,70.3855,70.4674,119164.0
2020-08-07 14:55:00,86.06,86.2,86.06,86.15,22626.0,70.4592,70.5738,70.4592,70.5329,22626.0
2020-08-07 15:00:00,86.14,86.35,86.12,86.32,51381.0,70.5247,70.6966,70.5083,70.672,51381.0
2020-08-07 15:05:00,86.34,86.42,86.31,86.38,37216.0,70.6884,70.7539,70.6639,70.7212,37216.0
2020-08-07 15:10:00,86.36,86.5,86.3,86.49,64310.0,70.7048,70.8194,70.6557,70.8112,64310.0
2020-08-07 15:15:00,86.5,86.54,86.42,86.47,41109.0,70.8194,70.8522,70.7539,70.7949,41109.0
2020-08-07 15:20:00,86.48,86.52,86.45,86.5,33067.0,70.803,70.8358,70.7785,70.8194,33067.0
2020-08-07 15:25:00,86.51,86.59,86.47,86.47,57974.0,70.8276,70.8931,70.7949,70.7949,57974.0
2020-08-07 15:30:00,86.47,86.52,86.45,86.46,48869.0,70.7949,70.8358,70.7785,70.7867,48869.0
2020-08-07 15:35:00,86.45,86.47,86.31,86.4,42597.0,70.7785,70.7949,70.6639,70.7375,42597.0
2020-08-07 15:40:00,86.39,86.44,86.35,86.43,48194.0,70.7294,70.7703,70.6966,70.7621,48194.0
2020-08-07 15:45:00,86.43,86.59,86.41,86.57,73359.0,70.7621,70.8931,70.7457,70.8767,73359.0
2020-08-07 15:50:00,86.58,86.58,86.34,86.34,133099.0,70.8849,70.8849,70.6884,70.6884,133099.0
2020-08-07 15:55:00,86.34,86.62,86.3,86.6,322518.0,70.6884,70.9177,70.6557,70.9013,322518.0
2020-08-10 09:30:00,87.19,87.21,85.71,86.29,117987.0,71.3843,71.4007,70.1726,70.6475,117987.0
2020-08-10 09:35:00,86.22,86.36,85.96,86.17,37134.0,70.5902,70.7048,70.3773,70.5492,37134.0
2020-08-10 09:40:00,86.14,86.25,86.03,86.11,38439.0,70.5247,70.6147,70.4346,70.5001,38439.0
2020-08-10 09:45:00,86.14,86.2,86.03,86.15,38153.0,70.5247,70.5738,70.4346,70.5329,38153.0
2020-08-10 09:50:00,86.13,86.3,86.04,86.04,35678.0,70.5165,70.6557,70.4428,70.4428,35678.0
2020-08-10 09:55:00,86.05,86.19,85.93,86.01,31882.0,70.451,70.5656,70.3527,70.4182,31882.0
2020-08-10 10:00:00,85.98,86.17,85.71,86.04,27184.0,70.3937,70.5492,70.1726,70.4428,27184.0
2020-08-10 10:05:00,86.04,86.25,86.03,86.11,36035.0,70.4428,70.6147,70.4346,70.5001,36035.0
2020-08-10 10:10:00,86.14,86.22,85.97,86.09,26279.0,70.5247,70.5902,70.3855,70.4837,26279.0
2020-08-10 10:15:00,86.1,86.24,86.05,86.21,34192.0,70.4919,70.6065,70.451,70.582,34192.0
2020-08-10 10:20:00,86.23,86.71,86.16,86.65,50183.0,70.5984,70.9913,70.541,70.9422,50183.0
2020-08-10 10:25:00,86.65,86.72,86.55,86.62,27944.0,70.9422,70.9995,70.8603,70.9177,27944.0
2020-08-10 10:30:00,86.63,86.7,86.43,86.52,40147.0,70.9258,70.9832,70.7621,70.8358,40147.0
2020-08-10 10:35:00,86.5,86.51,86.09,86.09,54892.0,70.8194,70.8276,70.4837,70.4837,54892.0
2020-08-10 10:40:00,86.11,86.4,85.95,85.97,114259.0,70.5001,70.7375,70.3691,70.3855,114259.0
2020-08-10 10:45:00,85.98,86.1,85.84,85.84,41870.0,70.3937,70.4919,70.2791,70.2791,41870.0
2020-08-10 10:50:00,85.81,86.05,85.79,86.03,31525.0,70.2545,70.451,70.2381,70.4346,31525.0
2020-08-10 10:55:00,86.02,86.02,85.32,85.37,64595.0,70.4264,70.4264,69.8533,69.8943,64595.0
2020-08-10 11:00:00,85.38,85.7,85.38,85.57,44830.0,69.9024,70.1644,69.9024,70.058,44830.0
2020-08-10 11:05:00,85.58,85.74,85.52,85.52,45796.0,70.0662,70.1972,70.0171,70.0171,45796.0
2020-08-10 11:10:00,85.51,85.69,85.47,85.53,49029.0,70.0089,70.1562,69.9761,70.0253,49029.0
2020-08-10 11:15:00,85.55,85.64,85.53,85.56,65950.0,70.0416,70.1153,70.0253,70.0498,65950.0
2020-08-10 11:20:00,85.57,85.6,85.54,85.58,59152.0,70.058,70.0826,70.0334,70.0662,59152.0
2020-08-10 11:25:00,85.57,85.83,85.48,85.5,72406.0,70.058,70.2709,69.9843,70.0007,72406.0
2020-08-10 11:30:00,85.53,85.62,85.48,85.59,54755.0,70.0253,70.0989,69.9843,70.0744,54755.0
2020-08-10 11:35:00,85.58,85.67,85.48,85.57,28546.0,70.0662,70.1399,69.9843,70.058,28546.0
2020-08-10 11:40:00,85.56,85.62,85.49,85.52,72579.0,70.0498,70.0989,69.9925,70.0171,72579.0
2020-08-10 11:45:00,85.52,85.66,85.51,85.56,90834.0,70.0171,70.1317,70.0089,70.0498,90834.0
2020-08-10 11:50:00,85.54,85.55,85.37,85.38,37558.0,70.0334,70.0416,69.8943,69.9024,37558.0
2020-08-10 11:55:00,85.4,85.58,85.39,85.55,17448.0,69.9188,70.0662,69.9106,70.0416,17448.0
2020-08-10 12:00:00,85.54,85.59,85.46,85.5,35379.0,70.0334,70.0744,69.9679,70.0007,35379.0
2020-08-10 12:05:00,85.48,85.58,85.48,85.49,17779.0,69.9843,70.0662,69.9843,69.9925,17779.0
2020-08-10 12:10:00,85.49,85.53,85.37,85.37,18804.0,69.9925,70.0253,69.8943,69.8943,18804.0
2020-08-10 12:15:00,85.38,85.45,85.2,85.25,36131.0,69.9024,69.9598,69.7551,69.796,36131.0
2020-08-10 12:20:00,85.26,85.31,85.08,85.11,31135.0,69.8042,69.8451,69.6568,69.6814,31135.0
2020-08-10 12:25:00,85.11,85.18,85.01,85.04,21450.0,69.6814,69.7387,69.5995,69.6241,21450.0
2020-08-10 12:30:00,85.04,85.09,84.98,85.05,43377.0,69.6241,69.665,69.575,69.6323,43377.0
2020-08-10 12:35:00,85.06,85.07,84.82,84.89,33612.0,69.6405,69.6486,69.444,69.5013,33612.0
2020-08-10 12:40:00,84.88,84.98,84.79,84.84,17012.0,69.4931,69.575,69.4194,69.4603,17012.0
2020-08-10 12:45:00,84.84,84.99,84.81,84.88,27075.0,69.4603,69.5831,69.4358,69.4931,27075.0
2020-08-10 12:50:00,84.89,84.89,84.76,84.8,22732.0,69.5013,69.5013,69.3948,69.4276,22732.0
2020-08-10 12:55:00,84.79,84.9,84.72,84.73,23169.0,69.4194,69.5095,69.3621,69.3703,23169.0
2020-08-10 13:00:00,84.72,84.83,84.62,84.77,31567.0,69.3621,69.4521,69.2802,69.403,31567.0
2020-08-10 13:05:00,84.79,84.79,84.57,84.57,30966.0,69.4194,69.4194,69.2393,69.2393,30966.0
2020-08-10 13:10:00,84.57,84.73,84.52,84.68,22925.0,69.2393,69.3703,69.1983,69.3293,22925.0
2020-08-10 13:15:00,84.7,84.87,84.64,84.87,19092.0,69.3457,69.4849,69.2966,69.4849,19092.0
2020-08-10 13:20:00,84.85,84.86,84.74,84.77,15884.0,69.4685,69.4767,69.3785,69.403,15884.0
2020-08-10 13:25:00,84.78,84.88,84.75,84.88,31221.0,69.4112,69.4931,69.3866,69.4931,31221.0
2020-08-10 13:30:00,84.86,84.92,84.82,84.87,45031.0,69.4767,69.5258,69.444,69.4849,45031.0
2020-08-10 13:35:00,84.86,84.95,84.85,84.93,28130.0,69.4767,69.5504,69.4685,69.534,28130.0
2020-08-10 13:40:00,84.92,84.95,84.86,84.91,18698.0,69.5258,69.5504,69.4767,69.5176,18698.0
2020-08-10 13:45:00,84.92,85.02,84.87,84.96,21255.0,69.5258,69.6077,69.4849,69.5586,21255.0
2020-08-10 13:50:00,84.96,85.06,84.93,84.95,19680.0,69.5586,69.6405,69.534,69.5504,19680.0
2020-08-10 13:55:00,84.93,85.01,84.88,84.95,23736.0,69.534,69.5995,69.4931,69.5504,23736.0
2020-08-10 14:00:00,84.97,85.15,84.9,85.14,22068.0,69.5668,69.7141,69.5095,69.706,22068.0
2020-08-10 14:05:00,85.12,85.15,85.01,85.06,17131.0,69.6896,69.7141,69.5995,69.6405,17131.0
2020-08-10 14:10:00,85.06,85.15,84.96,84.96,12255.0,69.6405,69.7141,69.5586,69.5586,12255.0
2020-08-10 14:15:00,84.94,85.09,84.91,85.06,20821.0,69.5422,69.665,69.5176,69.6405,20821.0
2020-08-10 14:20:00,85.07,85.16,85.01,85.08,25160.0,69.6486,69.7223,69.5995,69.6568,25160.0
2020-08-10 14:25:00,85.08,85.1,85.0,85.07,14823.0,69.6568,69.6732,69.5913,69.6486,14823.0
2020-08-10 14:30:00,85.05,85.06,84.93,84.98,22166.0,69.6323,69.6405,69.534,69.575,22166.0
2020-08-10 14:35:00,84.97,84.99,84.93,84.95,16583.0,69.5668,69.5831,69.534,69.5504,16583.0
2020-08-10 14:40:00,84.96,85.02,84.95,85.0,33480.0,69.5586,69.6077,69.5504,69.5913,33480.0
2020-08-10 14:45:00,85.02,85.07,84.98,85.03,24738.0,69.6077,69.6486,69.575,69.6159,24738.0
2020-08-10 14:50:00,85.03,85.05,84.99,85.02,19033.0,69.6159,69.6323,69.5831,69.6077,19033.0
2020-08-10 14:55:00,85.01,85.17,84.99,85.14,27145.0,69.5995,69.7305,69.5831,69.706,27145.0
2020-08-10 15:00:00,85.13,85.13,85.03,85.07,22145.0,69.6978,69.6978,69.6159,69.6486,22145.0
2020-08-10 15:05:00,85.07,85.13,85.02,85.1,24745.0,69.6486,69.6978,69.6077,69.6732,24745.0
2020-08-10 15:10:00,85.1,85.15,85.05,85.12,32164.0,69.6732,69.7141,69.6323,69.6896,32164.0
2020-08-10 15:15:00,85.14,85.18,85.11,85.12,36916.0,69.706,69.7387,69.6814,69.6896,36916.0
2020-08-10 15:20:00,85.11,85.14,85.03,85.07,24209.0,69.6814,69.706,69.6159,69.6486,24209.0
2020-08-10 15:25:00,85.07,85.27,85.02,85.23,45128.0,69.6486,69.8124,69.6077,69.7796,45128.0
2020-08-10 15:30:00,85.23,85.25,85.07,85.07,41014.0,69.7796,69.796,69.6486,69.6486,41014.0
2020-08-10 15:35:00,85.07,85.13,85.04,85.09,34568.0,69.6486,69.6978,69.6241,69.665,34568.0
2020-08-10 15:40:00,85.06,85.09,84.93,85.02,60639.0,69.6405,69.665,69.534,69.6077,60639.0
2020-08-10 15:45:00,85.02,85.02,84.87,84.88,76381.0,69.6077,69.6077,69.4849,69.4931,76381.0
2020-08-10 15:50:00,84.9,84.95,84.69,84.73,121545.0,69.5095,69.5504,69.3375,69.3703,121545.0
2020-08-10 15:55:00,84.74,84.85,84.7,84.76,231862.0,69.3785,69.4685,69.3457,69.3948,231862.0
2020-08-11 09:30:00,84.99,85.04,84.62,84.76,83207.0,69.5831,69.6241,69.2802,69.3948,83207.0
2020-08-11 09:35:00,84.77,85.1,84.74,85.05,37041.0,69.403,69.6732,69.3785,69.6323,37041.0
2020-08-11 09:40:00,85.01,85.09,84.76,84.9,34071.0,69.5995,69.665,69.3948,69.5095,34071.0
2020-08-11 09:45:00,84.9,85.0,84.77,84.91,17748.0,69.5095,69.5913,69.403,69.5176,17748.0
2020-08-11 09:50:00,84.91,84.93,84.6,84.62,23059.0,69.5176,69.534,69.2638,69.2802,23059.0
2020-08-11 09:55:00,84.66,84.83,84.66,84.8,14667.0,69.313,69.4521,69.313,69.4276,14667.0
2020-08-11 10:00:00,84.8,84.84,84.41,84.66,39896.0,69.4276,69.4603,69.1083,69.313,39896.0
2020-08-11 10:05:00,84.65,84.66,84.48,84.57,32240.0,69.3048,69.313,69.1656,69.2393,32240.0
2020-08-11 10:10:00,84.55,84.59,84.41,84.44,22311.0,69.2229,69.2557,69.1083,69.1328,22311.0
2020-08-11 10:15:00,84.45,84.52,84.38,84.45,23843.0,69.141,69.1983,69.0837,69.141,23843.0
2020-08-11 10:20:00,84.44,84.63,84.44,84.56,22551.0,69.1328,69.2884,69.1328,69.2311,22551.0
2020-08-11 10:25:00,84.58,84.58,84.4,84.46,28403.0,69.2475,69.2475,69.1001,69.1492,28403.0
2020-08-11 10:30:00,84.46,84.46,84.0,84.01,45331.0,69.1492,69.1492,68.7726,68.7808,45331.0
2020-08-11 10:35:00,84.02,84.1,83.94,83.95,24970.0,68.789,68.8545,68.7235,68.7317,24970.0
2020-08-11 10:40:00,83.93,83.97,83.73,83.76,29774.0,68.7153,68.748,68.5516,68.5761,29774.0
2020-08-11 10:45:00,83.77,83.9,83.76,83.9,17589.0,68.5843,68.6907,68.5761,68.6907,17589.0
2020-08-11 10:50:00,83.88,83.96,83.84,83.96,29199.0,68.6744,68.7399,68.6416,68.7399,29199.0
2020-08-11 10:55:00,83.95,84.18,83.95,84.05,28842.0,68.7317,68.92,68.7317,68.8135,28842.0
2020-08-11 11:00:00,84.05,84.08,83.86,83.86,21461.0,68.8135,68.8381,68.658,68.658,21461.0
2020-08-11 11:05:00,83.86,84.02,83.81,83.95,21573.0,68.658,68.789,68.6171,68.7317,21573.0
2020-08-11 11:10:00,83.95,83.95,83.78,83.78,32635.0,68.7317,68.7317,68.5925,68.5925,32635.0
2020-08-11 11:15:00,83.76,84.04,83.75,83.95,33572.0,68.5761,68.8054,68.5679,68.7317,33572.0
2020-08-11 11:20:00,83.96,84.12,83.95,84.08,31776.0,68.7399,68.8709,68.7317,68.8381,31776.0
2020-08-11 11:25:00,84.1,84.29,84.1,84.27,31486.0,68.8545,69.01,68.8545,68.9937,31486.0
2020-08-11 11:30:00,84.28,84.44,84.26,84.43,26387.0,69.0019,69.1328,68.9855,69.1247,26387.0
2020-08-11 11:35:00,84.43,84.43,84.22,84.32,23438.0,69.1247,69.1247,68.9527,69.0346,23438.0
2020-08-11 11:40:00,84.32,84.34,84.09,84.16,18456.0,69.0346,69.051,68.8463,68.9036,18456.0
2020-08-11 11:45:00,84.15,84.21,84.14,84.18,6602.0,68.8954,68.9445,68.8872,68.92,6602.0
2020-08-11 11:50:00,84.17,84.32,84.16,84.32,8670.0,68.9118,69.0346,68.9036,69.0346,8670.0
2020-08-11 11:55:00,84.32,84.35,84.24,84.31,7204.0,69.0346,69.0592,68.9691,69.0264,7204.0
2020-08-11 12:00:00,84.3,84.31,84.13,84.22,17852.0,69.0182,69.0264,68.879,68.9527,17852.0
2020-08-11 12:05:00,84.21,84.29,84.16,84.17,8281.0,68.9445,69.01,68.9036,68.9118,8281.0
2020-08-11 12:10:00,84.18,84.2,84.12,84.2,17891.0,68.92,68.9364,68.8709,68.9364,17891.0
2020-08-11 12:15:00,84.18,84.19,84.03,84.04,12453.0,68.92,68.9282,68.7972,68.8054,12453.0
2020-08-11 12:20:00,84.02,84.08,83.96,84.0,14066.0,68.789,68.8381,68.7399,68.7726,14066.0
2020-08-11 12:25:00,84.01,84.03,83.97,83.97,10401.0,68.7808,68.7972,68.748,68.748,10401.0
2020-08-11 12:30:00,83.96,84.09,83.95,84.09,13673.0,68.7399,68.8463,68.7317,68.8463,13673.0
2020-08-11 12:35:00,84.09,84.16,84.0,84.0,19508.0,68.8463,68.9036,68.7726,68.7726,19508.0
2020-08-11 12:40:00,84.01,84.01,83.81,83.88,25824.0,68.7808,68.7808,68.6171,68.6744,25824.0
2020-08-11 12:45:00,83.88,83.89,83.78,83.86,17161.0,68.6744,68.6825,68.5925,68.658,17161.0
2020-08-11 12:50:00,83.88,83.89,83.81,83.81,15689.0,68.6744,68.6825,68.6171,68.6171,15689.0
2020-08-11 12:55:00,83.82,83.88,83.81,83.88,16071.0,68.6252,68.6744,68.6171,68.6744,16071.0
2020-08-11 13:00:00,83.86,83.87,83.77,83.78,15638.0,68.658,68.6662,68.5843,68.5925,15638.0
2020-08-11 13:05:00,83.78,83.9,83.78,83.88,20847.0,68.5925,68.6907,68.5925,68.6744,20847.0
2020-08-11 13:10:00,83.87,83.87,83.77,83.86,12151.0,68.6662,68.6662,68.5843,68.658,12151.0
2020-08-11 13:15:00,83.88,83.89,83.79,83.81,17700.0,68.6744,68.6825,68.6007,68.6171,17700.0
2020-08-11 13:20:00,83.82,83.86,83.78,83.8,9002.0,68.6252,68.658,68.5925,68.6089,9002.0
2020-08-11 13:25:00,83.8,83.81,83.68,83.69,43922.0,68.6089,68.6171,68.5106,68.5188,43922.0
2020-08-11 13:30:00,83.7,83.77,83.65,83.67,14887.0,68.527,68.5843,68.4861,68.5024,14887.0
2020-08-11 13:35:00,83.69,83.77,83.69,83.73,17013.0,68.5188,68.5843,68.5188,68.5516,17013.0
2020-08-11 13:40:00,83.72,83.77,83.71,83.71,10905.0,68.5434,68.5843,68.5352,68.5352,10905.0
2020-08-11 13:45:00,83.72,83.73,83.66,83.67,23884.0,68.5434,68.5516,68.4942,68.5024,23884.0
2020-08-11 13:50:00,83.68,83.75,83.63,83.75,21155.0,68.5106,68.5679,68.4697,68.5679,21155.0
2020-08-11 13:55:00,83.73,83.78,83.7,83.72,13383.0,68.5516,68.5925,68.527,68.5434,13383.0
2020-08-11 14:00:00,83.74,83.78,83.71,83.74,24317.0,68.5597,68.5925,68.5352,68.5597,24317.0
2020-08-11 14:05:00,83.75,83.8,83.75,83.79,18821.0,68.5679,68.6089,68.5679,68.6007,18821.0
2020-08-11 14:10:00,83.79,83.87,83.76,83.81,18473.0,68.6007,68.6662,68.5761,68.6171,18473.0
2020-08-11 14:15:00,83.81,83.89,83.78,83.8,15263.0,68.6171,68.6825,68.5925,68.6089,15263.0
2020-08-11 14:20:00,83.81,83.81,83.75,83.76,22940.0,68.6171,68.6171,68.5679,68.5761,22940.0
2020-08-11 14:25:00,83.76,83.76,83.69,83.7,36747.0,68.5761,68.5761,68.5188,68.527,36747.0
2020-08-11 14:30:00,83.7,83.72,83.67,83.69,19231.0,68.527,68.5434,68.5024,68.5188,19231.0
2020-08-11 14:35:00,83.68,83.69,83.56,83.59,26944.0,68.5106,68.5188,68.4124,68.4369,26944.0
2020-08-11 14:40:00,83.59,83.63,83.52,83.53,42784.0,68.4369,68.4697,68.3796,68.3878,42784.0
2020-08-11 14:45:00,83.53,83.57,83.48,83.5,28583.0,68.3878,68.4206,68.3469,68.3632,28583.0
2020-08-11 14:50:00,83.5,83.6,83.48,83.55,19462.0,68.3632,68.4451,68.3469,68.4042,19462.0
2020-08-11 14:55:00,83.54,83.66,83.5,83.64,32983.0,68.396,68.4942,68.3632,68.4779,32983.0
2020-08-11 15:00:00,83.64,83.65,83.54,83.59,18502.0,68.4779,68.4861,68.396,68.4369,18502.0
2020-08-11 15:05:00,83.6,83.8,83.57,83.8,28136.0,68.4451,68.6089,68.4206,68.6089,28136.0
2020-08-11 15:10:00,83.79,83.9,83.78,83.83,444366.0,68.6007,68.6907,68.5925,68.6334,444366.0
2020-08-11 15:15:00,83.83,83.94,83.6,83.63,94330.0,68.6334,68.7235,68.4451,68.4697,94330.0
2020-08-11 15:20:00,83.63,83.76,83.53,83.53,18031.0,68.4697,68.5761,68.3878,68.3878,18031.0
2020-08-11 15:25:00,83.55,83.73,83.55,83.69,39854.0,68.4042,68.5516,68.4042,68.5188,39854.0
2020-08-11 15:30:00,83.68,83.68,83.47,83.49,32082.0,68.5106,68.5106,68.3387,68.3551,32082.0
2020-08-11 15:35:00,83.5,83.6,83.46,83.52,29872.0,68.3632,68.4451,68.3305,68.3796,29872.0
2020-08-11 15:40:00,83.52,83.65,83.52,83.61,54995.0,68.3796,68.4861,68.3796,68.4533,54995.0
2020-08-11 15:45:00,83.62,83.7,83.58,83.69,69713.0,68.4615,68.527,68.4287,68.5188,69713.0
2020-08-11 15:50:00,83.67,83.71,83.51,83.61,189924.0,68.5024,68.5352,68.3714,68.4533,189924.0
2020-08-11 15:55:00,83.61,83.73,83.48,83.67,276799.0,68.4533,68.5516,68.3469,68.5024,276799.0
2020-08-12 09:30:00,84.02,84.24,83.83,83.98,89315.0,68.789,68.9691,68.6334,68.7562,89315.0
2020-08-12 09:35:00,84.0,84.34,83.83,84.33,66432.0,68.7726,69.051,68.6334,69.0428,66432.0
2020-08-12 09:40:00,84.31,84.35,84.19,84.28,23976.0,69.0264,69.0592,68.9282,69.0019,23976.0
2020-08-12 09:45:00,84.27,84.27,84.04,84.05,26500.0,68.9937,68.9937,68.8054,68.8135,26500.0
2020-08-12 09:50:00,84.05,84.12,83.88,84.12,29438.0,68.8135,68.8709,68.6744,68.8709,29438.0
2020-08-12 09:55:00,84.08,84.43,84.03,84.4,49799.0,68.8381,69.1247,68.7972,69.1001,49799.0
2020-08-12 10:00:00,84.4,84.67,84.4,84.57,41126.0,69.1001,69.3212,69.1001,69.2393,41126.0
2020-08-12 10:05:00,84.54,84.63,84.46,84.62,20631.0,69.2147,69.2884,69.1492,69.2802,20631.0
2020-08-12 10:10:00,84.64,84.66,84.37,84.41,31861.0,69.2966,69.313,69.0755,69.1083,31861.0
2020-08-12 10:15:00,84.38,84.4,84.19,84.26,23402.0,69.0837,69.1001,68.9282,68.9855,23402.0
2020-08-12 10:20:00,84.25,84.35,84.17,84.35,25507.0,68.9773,69.0592,68.9118,69.0592,25507.0
2020-08-12 10:25:00,84.37,84.38,84.12,84.23,28735.0,69.0755,69.0837,68.8709,68.9609,28735.0
2020-08-12 10:30:00,84.23,84.41,84.22,84.38,25348.0,68.9609,69.1083,68.9527,69.0837,25348.0
2020-08-12 10:35:00,84.37,84.53,84.31,84.51,35351.0,69.0755,69.2065,69.0264,69.1902,35351.0
2020-08-12 10:40:00,84.53,84.61,84.37,84.42,28886.0,69.2065,69.272,69.0755,69.1165,28886.0
2020-08-12 10:45:00,84.41,84.51,84.13,84.15,62366.0,69.1083,69.1902,68.879,68.8954,62366.0
2020-08-12 10:50:00,84.13,84.16,83.96,84.07,63879.0,68.879,68.9036,68.7399,68.8299,63879.0
2020-08-12 10:55:00,84.01,84.31,83.98,84.2,19141.0,68.7808,69.0264,68.7562,68.9364,19141.0
2020-08-12 11:00:00,84.2,84.34,84.11,84.24,21480.0,68.9364,69.051,68.8627,68.9691,21480.0
2020-08-12 11:05:00,84.23,84.24,84.07,84.17,24432.0,68.9609,68.9691,68.8299,68.9118,24432.0
2020-08-12 11:10:00,84.18,84.21,84.12,84.16,16456.0,68.92,68.9445,68.8709,68.9036,16456.0
2020-08-12 11:15:00,84.17,84.32,84.1,84.26,22265.0,68.9118,69.0346,68.8545,68.9855,22265.0
2020-08-12 11:20:00,84.28,84.33,84.23,84.32,21900.0,69.0019,69.0428,68.9609,69.0346,21900.0
2020-08-12 11:25:00,84.32,84.46,84.31,84.42,20406.0,69.0346,69.1492,69.0264,69.1165,20406.0
2020-08-12 11:30:00,84.42,84.5,84.38,84.45,15384.0,69.1165,69.182,69.0837,69.141,15384.0
2020-08-12 11:35:00,84.44,84.62,84.42,84.53,26109.0,69.1328,69.2802,69.1165,69.2065,26109.0
2020-08-12 11:40:00,84.53,84.53,84.33,84.33,20934.0,69.2065,69.2065,69.0428,69.0428,20934.0
2020-08-12 11:45:00,84.35,84.39,84.22,84.29,23038.0,69.0592,69.0919,68.9527,69.01,23038.0
2020-08-12 11:50:00,84.31,84.41,84.31,84.34,15580.0,69.0264,69.1083,69.0264,69.051,15580.0
2020-08-12 11:55:00,84.34,84.44,84.27,84.38,29794.0,69.051,69.1328,68.9937,69.0837,29794.0
2020-08-12 12:00:00,84.4,84.51,84.4,84.51,37631.0,69.1001,69.1902,69.1001,69.1902,37631.0
2020-08-12 12:05:00,84.53,84.59,84.51,84.57,25244.0,69.2065,69.2557,69.1902,69.2393,25244.0
2020-08-12 12:10:00,84.57,84.65,84.57,84.6,20750.0,69.2393,69.3048,69.2393,69.2638,20750.0
2020-08-12 12:15:00,84.6,84.62,84.56,84.6,38444.0,69.2638,69.2802,69.2311,69.2638,38444.0
2020-08-12 12:20:00,84.59,84.68,84.54,84.65,18283.0,69.2557,69.3293,69.2147,69.3048,18283.0
2020-08-12 12:25:00,84.67,84.73,84.61,84.7,46082.0,69.3212,69.3703,69.272,69.3457,46082.0
2020-08-12 12:30:00,84.7,84.7,84.51,84.59,20423.0,69.3457,69.3457,69.1902,69.2557,20423.0
2020-08-12 12:35:00,84.57,84.6,84.54,84.57,20967.0,69.2393,69.2638,69.2147,69.2393,20967.0
2020-08-12 12:40:00,84.57,84.65,84.53,84.65,9307.0,69.2393,69.3048,69.2065,69.3048,9307.0
2020-08-12 12:45:00,84.65,84.68,84.57,84.57,16382.0,69.3048,69.3293,69.2393,69.2393,16382.0
2020-08-12 12:50:00,84.56,84.59,84.48,84.49,36958.0,69.2311,69.2557,69.1656,69.1738,36958.0
2020-08-12 12:55:00,84.47,84.48,84.28,84.32,12991.0,69.1574,69.1656,69.0019,69.0346,12991.0
2020-08-12 13:00:00,84.33,84.41,84.32,84.39,8872.0,69.0428,69.1083,69.0346,69.0919,8872.0
2020-08-12 13:05:00,84.41,84.48,84.39,84.43,14668.0,69.1083,69.1656,69.0919,69.1247,14668.0
2020-08-12 13:10:00,84.45,84.46,84.34,84.39,9329.0,69.141,69.1492,69.051,69.0919,9329.0
2020-08-12 13:15:00,84.39,84.6,84.39,84.57,73946.0,69.0919,69.2638,69.0919,69.2393,73946.0
2020-08-12 13:20:00,84.58,84.62,84.52,84.53,18566.0,69.2475,69.2802,69.1983,69.2065,18566.0
2020-08-12 13:25:00,84.53,84.54,84.4,84.42,17749.0,69.2065,69.2147,69.1001,69.1165,17749.0
2020-08-12 13:30:00,84.43,84.48,84.4,84.41,15456.0,69.1247,69.1656,69.1001,69.1083,15456.0
2020-08-12 13:35:00,84.4,84.63,84.4,84.54,24514.0,69.1001,69.2884,69.1001,69.2147,24514.0
2020-08-12 13:40:00,84.58,84.58,84.44,84.48,9879.0,69.2475,69.2475,69.1328,69.1656,9879.0
2020-08-12 13:45:00,84.48,84.53,84.44,84.45,14200.0,69.1656,69.2065,69.1328,69.141,14200.0
2020-08-12 13:50:00,84.46,84.63,84.45,84.58,18165.0,69.1492,69.2884,69.141,69.2475,18165.0
2020-08-12 13:55:00,84.58,84.62,84.56,84.57,12550.0,69.2475,69.2802,69.2311,69.2393,12550.0
2020-08-12 14:00:00,84.56,84.67,84.53,84.55,18467.0,69.2311,69.3212,69.2065,69.2229,18467.0
2020-08-12 14:05:00,84.54,84.62,84.53,84.57,19833.0,69.2147,69.2802,69.2065,69.2393,19833.0
2020-08-12 14:10:00,84.58,84.7,84.58,84.64,17206.0,69.2475,69.3457,69.2475,69.2966,17206.0
2020-08-12 14:15:00,84.65,84.69,84.64,84.65,14914.0,69.3048,69.3375,69.2966,69.3048,14914.0
2020-08-12 14:20:00,84.66,84.71,84.6,84.6,22508.0,69.313,69.3539,69.2638,69.2638,22508.0
2020-08-12 14:25:00,84.61,84.67,84.59,84.65,26274.0,69.272,69.3212,69.2557,69.3048,26274.0
2020-08-12 14:30:00,84.66,84.7,84.59,84.61,31185.0,69.313,69.3457,69.2557,69.272,31185.0
2020-08-12 14:35:00,84.62,84.7,84.58,84.61,23392.0,69.2802,69.3457,69.2475,69.272,23392.0
2020-08-12 14:40:00,84.62,84.69,84.49,84.5,28939.0,69.2802,69.3375,69.1738,69.182,28939.0
2020-08-12 14:45:00,84.51,84.55,84.46,84.48,26809.0,69.1902,69.2229,69.1492,69.1656,26809.0
2020-08-12 14:50:00,84.48,84.66,84.47,84.57,33847.0,69.1656,69.313,69.1574,69.2393,33847.0
2020-08-12 14:55:00,84.57,84.78,84.55,84.7,39722.0,69.2393,69.4112,69.2229,69.3457,39722.0
2020-08-12 15:00:00,84.7,84.71,84.56,84.57,22489.0,69.3457,69.3539,69.2311,69.2393,22489.0
2020-08-12 15:05:00,84.58,84.62,84.51,84.51,38341.0,69.2475,69.2802,69.1902,69.1902,38341.0
2020-08-12 15:10:00,84.51,84.57,84.43,84.54,35611.0,69.1902,69.2393,69.1247,69.2147,35611.0
2020-08-12 15:15:00,84.53,84.6,84.48,84.5,27978.0,69.2065,69.2638,69.1656,69.182,27978.0
2020-08-12 15:20:00,84.48,84.61,84.45,84.53,23633.0,69.1656,69.272,69.141,69.2065,23633.0
2020-08-12 15:25:00,84.53,84.65,84.5,84.51,204952.0,69.2065,69.3048,69.182,69.1902,204952.0
2020-08-12 15:30:00,84.51,84.51,84.36,84.41,41265.0,69.1902,69.1902,69.0673,69.1083,41265.0
2020-08-12 15:35:00,84.4,84.44,84.32,84.44,28538.0,69.1001,69.1328,69.0346,69.1328,28538.0
2020-08-12 15:40:00,84.43,84.53,84.4,84.48,38896.0,69.1247,69.2065,69.1001,69.1656,38896.0
2020-08-12 15:45:00,84.49,84.5,84.41,84.43,52199.0,69.1738,69.182,69.1083,69.1247,52199.0
2020-08-12 15:50:00,84.42,84.43,84.28,84.28,96829.0,69.1165,69.1247,69.0019,69.0019,96829.0
2020-08-12 15:55:00,84.27,84.38,84.2,84.31,148355.0,68.9937,69.0837,68.9364,69.0264,148355.0
2020-08-13 09:30:00,83.03,83.23,82.27,82.37,111998.0,68.7713,68.9369,68.1418,68.2246,111998.0
2020-08-13 09:35:00,82.38,82.38,82.23,82.25,58139.0,68.2329,68.2329,68.1087,68.1252,58139.0
2020-08-13 09:40:00,82.26,82.56,82.21,82.51,51811.0,68.1335,68.382,68.0921,68.3406,51811.0
2020-08-13 09:45:00,82.46,82.8,82.46,82.73,47313.0,68.2992,68.5808,68.2992,68.5228,47313.0
2020-08-13 09:50:00,82.73,82.92,82.7,82.84,45084.0,68.5228,68.6802,68.498,68.6139,45084.0
2020-08-13 09:55:00,82.84,82.97,82.82,82.87,37314.0,68.6139,68.7216,68.5973,68.6388,37314.0
2020-08-13 10:00:00,82.84,82.85,82.72,82.75,33678.0,68.6139,68.6222,68.5145,68.5394,33678.0
2020-08-13 10:05:00,82.73,82.75,82.65,82.73,29958.0,68.5228,68.5394,68.4565,68.5228,29958.0
2020-08-13 10:10:00,82.71,82.94,82.7,82.88,42725.0,68.5062,68.6967,68.498,68.647,42725.0
2020-08-13 10:15:00,82.88,83.02,82.86,83.0,18515.0,68.647,68.763,68.6305,68.7464,18515.0
2020-08-13 10:20:00,82.98,83.02,82.83,82.83,25365.0,68.7299,68.763,68.6056,68.6056,25365.0
2020-08-13 10:25:00,82.85,82.92,82.76,82.76,24188.0,68.6222,68.6802,68.5477,68.5477,24188.0
2020-08-13 10:30:00,82.75,82.92,82.74,82.82,13827.0,68.5394,68.6802,68.5311,68.5973,13827.0
2020-08-13 10:35:00,82.82,82.86,82.71,82.75,20292.0,68.5973,68.6305,68.5062,68.5394,20292.0
2020-08-13 10:40:00,82.73,82.82,82.7,82.77,31603.0,68.5228,68.5973,68.498,68.5559,31603.0
2020-08-13 10:45:00,82.78,82.9,82.74,82.9,16973.0,68.5642,68.6636,68.5311,68.6636,16973.0
2020-08-13 10:50:00,82.88,82.92,82.84,82.88,23462.0,68.647,68.6802,68.6139,68.647,23462.0
2020-08-13 10:55:00,82.88,83.09,82.88,83.05,26682.0,68.647,68.821,68.647,68.7878,26682.0
2020-08-13 11:00:00,83.05,83.11,83.02,83.04,18228.0,68.7878,68.8375,68.763,68.7796,18228.0
2020-08-13 11:05:00,83.05,83.07,82.8,82.8,29215.0,68.7878,68.8044,68.5808,68.5808,29215.0
2020-08-13 11:10:00,82.8,82.86,82.74,82.86,32907.0,68.5808,68.6305,68.5311,68.6305,32907.0
2020-08-13 11:15:00,82.86,82.94,82.8,82.83,36401.0,68.6305,68.6967,68.5808,68.6056,36401.0
2020-08-13 11:20:00,82.84,82.86,82.8,82.83,34277.0,68.6139,68.6305,68.5808,68.6056,34277.0
2020-08-13 11:25:00,82.83,82.86,82.74,82.81,54410.0,68.6056,68.6305,68.5311,68.5891,54410.0
2020-08-13 11:30:00,82.8,82.8,82.74,82.76,19918.0,68.5808,68.5808,68.5311,68.5477,19918.0
2020-08-13 11:35:00,82.77,82.77,82.5,82.51,35844.0,68.5559,68.5559,68.3323,68.3406,35844.0
2020-08-13 11:40:00,82.53,82.6,82.48,82.56,28580.0,68.3571,68.4151,68.3157,68.382,28580.0
2020-08-13 11:45:00,82.56,82.57,82.45,82.48,13532.0,68.382,68.3903,68.2909,68.3157,13532.0
2020-08-13 11:50:00,82.47,82.47,82.39,82.45,15339.0,68.3075,68.3075,68.2412,68.2909,15339.0
2020-08-13 11:55:00,82.45,82.53,82.45,82.5,17430.0,68.2909,68.3571,68.2909,68.3323,17430.0
2020-08-13 12:00:00,82.48,82.52,82.46,82.52,30425.0,68.3157,68.3489,68.2992,68.3489,30425.0
2020-08-13 12:05:00,82.54,82.67,82.53,82.65,19780.0,68.3654,68.4731,68.3571,68.4565,19780.0
2020-08-13 12:10:00,82.65,82.68,82.57,82.57,13730.0,68.4565,68.4814,68.3903,68.3903,13730.0
2020-08-13 12:15:00,82.57,82.57,82.39,82.4,24778.0,68.3903,68.3903,68.2412,68.2495,24778.0
2020-08-13 12:20:00,82.39,82.39,82.32,82.38,29647.0,68.2412,68.2412,68.1832,68.2329,29647.0
2020-08-13 12:25:00,82.38,82.39,82.22,82.23,34603.0,68.2329,68.2412,68.1004,68.1087,34603.0
2020-08-13 12:30:00,82.23,82.26,82.06,82.09,42301.0,68.1087,68.1335,67.9679,67.9927,42301.0
2020-08-13 12:35:00,82.09,82.14,82.0,82.13,22230.0,67.9927,68.0341,67.9182,68.0258,22230.0
2020-08-13 12:40:00,82.14,82.2,82.11,82.17,15059.0,68.0341,68.0838,68.0093,68.059,15059.0
2020-08-13 12:45:00,82.17,82.3,82.16,82.21,37374.0,68.059,68.1666,68.0507,68.0921,37374.0
2020-08-13 12:50:00,82.2,82.41,82.16,82.41,20762.0,68.0838,68.2578,68.0507,68.2578,20762.0
2020-08-13 12:55:00,82.41,82.59,82.4,82.59,18315.0,68.2578,68.4068,68.2495,68.4068,18315.0
2020-08-13 13:00:00,82.58,82.7,82.57,82.57,46908.0,68.3986,68.498,68.3903,68.3903,46908.0
2020-08-13 13:05:00,82.59,82.6,82.51,82.53,13828.0,68.4068,68.4151,68.3406,68.3571,13828.0
2020-08-13 13:10:00,82.53,82.56,82.48,82.51,19292.0,68.3571,68.382,68.3157,68.3406,19292.0
2020-08-13 13:15:00,82.52,82.72,82.51,82.71,34949.0,68.3489,68.5145,68.3406,68.5062,34949.0
2020-08-13 13:20:00,82.7,82.87,82.62,82.87,23828.0,68.498,68.6388,68.4317,68.6388,23828.0
2020-08-13 13:25:00,82.87,83.09,82.86,83.03,39804.0,68.6388,68.821,68.6305,68.7713,39804.0
2020-08-13 13:30:00,83.04,83.05,82.8,82.81,15693.0,68.7796,68.7878,68.5808,68.5891,15693.0
2020-08-13 13:35:00,82.81,82.84,82.73,82.84,14032.0,68.5891,68.6139,68.5228,68.6139,14032.0
2020-08-13 13:40:00,82.85,82.94,82.78,82.86,18413.0,68.6222,68.6967,68.5642,68.6305,18413.0
2020-08-13 13:45:00,82.84,82.89,82.81,82.81,11541.0,68.6139,68.6553,68.5891,68.5891,11541.0
2020-08-13 13:50:00,82.81,82.82,82.75,82.77,12333.0,68.5891,68.5973,68.5394,68.5559,12333.0
2020-08-13 13:55:00,82.78,82.82,82.73,82.76,8744.0,68.5642,68.5973,68.5228,68.5477,8744.0
2020-08-13 14:00:00,82.75,82.81,82.63,82.81,16808.0,68.5394,68.5891,68.44,68.5891,16808.0
2020-08-13 14:05:00,82.81,82.93,82.81,82.92,14774.0,68.5891,68.6885,68.5891,68.6802,14774.0
2020-08-13 14:10:00,82.92,82.97,82.9,82.97,12406.0,68.6802,68.7216,68.6636,68.7216,12406.0
2020-08-13 14:15:00,82.96,82.97,82.71,82.74,20122.0,68.7133,68.7216,68.5062,68.5311,20122.0
2020-08-13 14:20:00,82.75,82.78,82.64,82.73,15880.0,68.5394,68.5642,68.4483,68.5228,15880.0
2020-08-13 14:25:00,82.73,82.85,82.73,82.76,18520.0,68.5228,68.6222,68.5228,68.5477,18520.0
2020-08-13 14:30:00,82.76,82.8,82.63,82.66,26785.0,68.5477,68.5808,68.44,68.4648,26785.0
2020-08-13 14:35:00,82.67,82.67,82.61,82.64,18368.0,68.4731,68.4731,68.4234,68.4483,18368.0
2020-08-13 14:40:00,82.66,82.7,82.54,82.55,15678.0,68.4648,68.498,68.3654,68.3737,15678.0
2020-08-13 14:45:00,82.56,82.74,82.56,82.63,16554.0,68.382,68.5311,68.382,68.44,16554.0
2020-08-13 14:50:00,82.62,82.62,82.51,82.6,26332.0,68.4317,68.4317,68.3406,68.4151,26332.0
2020-08-13 14:55:00,82.6,82.61,82.45,82.51,20883.0,68.4151,68.4234,68.2909,68.3406,20883.0
2020-08-13 15:00:00,82.52,82.54,82.37,82.51,26639.0,68.3489,68.3654,68.2246,68.3406,26639.0
2020-08-13 15:05:00,82.5,82.53,82.4,82.41,26891.0,68.3323,68.3571,68.2495,68.2578,26891.0
2020-08-13 15:10:00,82.42,82.44,82.38,82.42,22891.0,68.266,68.2826,68.2329,68.266,22891.0
2020-08-13 15:15:00,82.41,82.49,82.38,82.49,16982.0,68.2578,68.324,68.2329,68.324,16982.0
2020-08-13 15:20:00,82.5,82.63,82.5,82.63,36187.0,68.3323,68.44,68.3323,68.44,36187.0
2020-08-13 15:25:00,82.62,82.68,82.61,82.67,20566.0,68.4317,68.4814,68.4234,68.4731,20566.0
2020-08-13 15:30:00,82.67,82.68,82.57,82.62,26037.0,68.4731,68.4814,68.3903,68.4317,26037.0
2020-08-13 15:35:00,82.62,82.62,82.46,82.47,31180.0,68.4317,68.4317,68.2992,68.3075,31180.0
2020-08-13 15:40:00,82.47,82.53,82.44,82.46,30339.0,68.3075,68.3571,68.2826,68.2992,30339.0
2020-08-13 15:45:00,82.47,82.51,82.38,82.49,50673.0,68.3075,68.3406,68.2329,68.324,50673.0
2020-08-13 15:50:00,82.48,82.72,82.46,82.64,81332.0,68.3157,68.5145,68.2992,68.4483,81332.0
2020-08-13 15:55:00,82.65,82.78,82.57,82.74,192418.0,68.4565,68.5642,68.3903,68.5311,192418.0
2020-08-14 09:30:00,82.69,82.69,81.95,82.03,85447.0,68.4897,68.4897,67.8768,67.943,85447.0
2020-08-14 09:35:00,82.06,82.2,81.93,81.99,32524.0,67.9679,68.0838,67.8602,67.9099,32524.0
2020-08-14 09:40:00,82.02,82.35,81.93,82.35,25563.0,67.9347,68.2081,67.8602,68.2081,25563.0
2020-08-14 09:45:00,82.32,82.64,82.32,82.63,37236.0,68.1832,68.4483,68.1832,68.44,37236.0
2020-08-14 09:50:00,82.62,82.85,82.56,82.83,36560.0,68.4317,68.6222,68.382,68.6056,36560.0
2020-08-14 09:55:00,82.83,82.83,82.64,82.72,20598.0,68.6056,68.6056,68.4483,68.5145,20598.0
2020-08-14 10:00:00,82.73,82.74,82.57,82.7,22643.0,68.5228,68.5311,68.3903,68.498,22643.0
2020-08-14 10:05:00,82.71,82.72,82.61,82.67,14131.0,68.5062,68.5145,68.4234,68.4731,14131.0
2020-08-14 10:10:00,82.69,82.69,82.46,82.51,18461.0,68.4897,68.4897,68.2992,68.3406,18461.0
2020-08-14 10:15:00,82.52,82.54,82.38,82.48,8741.0,68.3489,68.3654,68.2329,68.3157,8741.0
2020-08-14 10:20:00,82.5,82.57,82.47,82.56,11921.0,68.3323,68.3903,68.3075,68.382,11921.0
2020-08-14 10:25:00,82.56,82.75,82.55,82.69,21761.0,68.382,68.5394,68.3737,68.4897,21761.0
2020-08-14 10:30:00,82.72,82.9,82.7,82.7,22103.0,68.5145,68.6636,68.498,68.498,22103.0
2020-08-14 10:35:00,82.72,82.84,82.62,82.76,30560.0,68.5145,68.6139,68.4317,68.5477,30560.0
2020-08-14 10:40:00,82.77,82.8,82.65,82.68,9575.0,68.5559,68.5808,68.4565,68.4814,9575.0
2020-08-14 10:45:00,82.65,82.71,82.54,82.56,10351.0,68.4565,68.5062,68.3654,68.382,10351.0
2020-08-14 10:50:00,82.54,82.64,82.5,82.64,9155.0,68.3654,68.4483,68.3323,68.4483,9155.0
2020-08-14 10:55:00,82.6,82.61,82.46,82.46,8788.0,68.4151,68.4234,68.2992,68.2992,8788.0
2020-08-14 11:00:00,82.47,82.58,82.46,82.52,19855.0,68.3075,68.3986,68.2992,68.3489,19855.0
2020-08-14 11:05:00,82.52,82.52,82.42,82.42,11298.0,68.3489,68.3489,68.266,68.266,11298.0
2020-08-14 11:10:00,82.4,82.49,82.38,82.42,11018.0,68.2495,68.324,68.2329,68.266,11018.0
2020-08-14 11:15:00,82.42,82.48,82.36,82.45,17016.0,68.266,68.3157,68.2163,68.2909,17016.0
2020-08-14 11:20:00,82.5,82.54,82.4,82.42,15572.0,68.3323,68.3654,68.2495,68.266,15572.0
2020-08-14 11:25:00,82.42,82.45,82.25,82.3,8879.0,68.266,68.2909,68.1252,68.1666,8879.0
2020-08-14 11:30:00,82.31,82.42,82.31,82.39,9895.0,68.1749,68.266,68.1749,68.2412,9895.0
2020-08-14 11:35:00,82.4,82.47,82.35,82.37,6355.0,68.2495,68.3075,68.2081,68.2246,6355.0
2020-08-14 11:40:00,82.39,82.44,82.34,82.42,8526.0,68.2412,68.2826,68.1998,68.266,8526.0
2020-08-14 11:45:00,82.44,82.47,82.41,82.46,8899.0,68.2826,68.3075,68.2578,68.2992,8899.0
2020-08-14 11:50:00,82.45,82.47,82.38,82.4,5140.0,68.2909,68.3075,68.2329,68.2495,5140.0
2020-08-14 11:55:00,82.45,82.46,82.39,82.43,6129.0,68.2909,68.2992,68.2412,68.2743,6129.0
2020-08-14 12:00:00,82.44,82.45,82.34,82.36,7409.0,68.2826,68.2909,68.1998,68.2163,7409.0
2020-08-14 12:05:00,82.37,82.38,82.31,82.35,7315.0,68.2246,68.2329,68.1749,68.2081,7315.0
2020-08-14 12:10:00,82.34,82.35,82.23,82.27,13225.0,68.1998,68.2081,68.1087,68.1418,13225.0
2020-08-14 12:15:00,82.29,82.29,82.12,82.17,14263.0,68.1584,68.1584,68.0176,68.059,14263.0
2020-08-14 12:20:00,82.17,82.28,82.15,82.19,8531.0,68.059,68.1501,68.0424,68.0755,8531.0
2020-08-14 12:25:00,82.22,82.23,82.15,82.2,9122.0,68.1004,68.1087,68.0424,68.0838,9122.0
2020-08-14 12:30:00,82.2,82.26,82.18,82.2,8380.0,68.0838,68.1335,68.0673,68.0838,8380.0
2020-08-14 12:35:00,82.21,82.25,82.11,82.12,15740.0,68.0921,68.1252,68.0093,68.0176,15740.0
2020-08-14 12:40:00,82.12,82.13,82.07,82.09,11363.0,68.0176,68.0258,67.9761,67.9927,11363.0
2020-08-14 12:45:00,82.11,82.13,82.03,82.1,15335.0,68.0093,68.0258,67.943,68.001,15335.0
2020-08-14 12:50:00,82.1,82.17,82.09,82.17,9658.0,68.001,68.059,67.9927,68.059,9658.0
2020-08-14 12:55:00,82.18,82.19,82.08,82.12,8198.0,68.0673,68.0755,67.9844,68.0176,8198.0
2020-08-14 13:00:00,82.12,82.26,82.1,82.25,5092.0,68.0176,68.1335,68.001,68.1252,5092.0
2020-08-14 13:05:00,82.26,82.29,82.16,82.21,6976.0,68.1335,68.1584,68.0507,68.0921,6976.0
2020-08-14 13:10:00,82.2,82.35,82.19,82.34,27294.0,68.0838,68.2081,68.0755,68.1998,27294.0
2020-08-14 13:15:00,82.34,82.38,82.32,82.33,19992.0,68.1998,68.2329,68.1832,68.1915,19992.0
2020-08-14 13:20:00,82.33,82.34,82.23,82.23,7514.0,68.1915,68.1998,68.1087,68.1087,7514.0
2020-08-14 13:25:00,82.24,82.24,82.18,82.19,10361.0,68.117,68.117,68.0673,68.0755,10361.0
2020-08-14 13:30:00,82.21,82.28,82.21,82.27,7998.0,68.0921,68.1501,68.0921,68.1418,7998.0
2020-08-14 13:35:00,82.27,82.3,82.25,82.26,14890.0,68.1418,68.1666,68.1252,68.1335,14890.0
2020-08-14 13:40:00,82.24,82.42,82.24,82.41,13116.0,68.117,68.266,68.117,68.2578,13116.0
2020-08-14 13:45:00,82.4,82.43,82.35,82.43,5645.0,68.2495,68.2743,68.2081,68.2743,5645.0
2020-08-14 13:50:00,82.4,82.44,82.38,82.4,5601.0,68.2495,68.2826,68.2329,68.2495,5601.0
2020-08-14 13:55:00,82.41,82.44,82.33,82.34,6013.0,68.2578,68.2826,68.1915,68.1998,6013.0
2020-08-14 14:00:00,82.34,82.36,82.27,82.35,7253.0,68.1998,68.2163,68.1418,68.2081,7253.0
2020-08-14 14:05:00,82.33,82.34,82.24,82.3,20717.0,68.1915,68.1998,68.117,68.1666,20717.0
2020-08-14 14:10:00,82.3,82.32,82.26,82.29,8032.0,68.1666,68.1832,68.1335,68.1584,8032.0
2020-08-14 14:15:00,82.3,82.33,82.24,82.33,8781.0,68.1666,68.1915,68.117,68.1915,8781.0
2020-08-14 14:20:00,82.32,82.35,82.31,82.33,5970.0,68.1832,68.2081,68.1749,68.1915,5970.0
2020-08-14 14:25:00,82.34,82.35,82.28,82.3,12076.0,68.1998,68.2081,68.1501,68.1666,12076.0
2020-08-14 14:30:00,82.3,82.34,82.23,82.3,15980.0,68.1666,68.1998,68.1087,68.1666,15980.0
2020-08-14 14:35:00,82.3,82.32,82.25,82.26,6046.0,68.1666,68.1832,68.1252,68.1335,6046.0
2020-08-14 14:40:00,82.27,82.28,82.22,82.28,9205.0,68.1418,68.1501,68.1004,68.1501,9205.0
2020-08-14 14:45:00,82.28,82.29,82.19,82.22,9913.0,68.1501,68.1584,68.0755,68.1004,9913.0
2020-08-14 14:50:00,82.19,82.27,82.19,82.22,8274.0,68.0755,68.1418,68.0755,68.1004,8274.0
2020-08-14 14:55:00,82.22,82.28,82.19,82.26,11518.0,68.1004,68.1501,68.0755,68.1335,11518.0
2020-08-14 15:00:00,82.26,82.32,82.24,82.29,19619.0,68.1335,68.1832,68.117,68.1584,19619.0
2020-08-14 15:05:00,82.29,82.32,82.25,82.25,9410.0,68.1584,68.1832,68.1252,68.1252,9410.0
2020-08-14 15:10:00,82.24,82.25,82.11,82.11,22130.0,68.117,68.1252,68.0093,68.0093,22130.0
2020-08-14 15:15:00,82.1,82.14,82.1,82.14,16582.0,68.001,68.0341,68.001,68.0341,16582.0
2020-08-14 15:20:00,82.14,82.23,82.12,82.13,26072.0,68.0341,68.1087,68.0176,68.0258,26072.0
2020-08-14 15:25:00,82.13,82.21,82.11,82.2,15408.0,68.0258,68.0921,68.0093,68.0838,15408.0
2020-08-14 15:30:00,82.2,82.24,82.19,82.2,22756.0,68.0838,68.117,68.0755,68.0838,22756.0
2020-08-14 15:35:00,82.21,82.22,82.02,82.06,38580.0,68.0921,68.1004,67.9347,67.9679,38580.0
2020-08-14 15:40:00,82.06,82.17,82.03,82.17,30801.0,67.9679,68.059,67.943,68.059,30801.0
2020-08-14 15:45:00,82.17,82.17,82.0,82.01,29851.0,68.059,68.059,67.9182,67.9264,29851.0
2020-08-14 15:50:00,82.01,82.15,81.99,82.12,57972.0,67.9264,68.0424,67.9099,68.0176,57972.0
2020-08-14 15:55:00,82.13,82.18,82.06,82.15,98511.0,68.0258,68.0673,67.9679,68.0424,98511.0
2020-08-17 09:30:00,82.29,82.37,81.66,82.02,80448.0,68.1584,68.2246,67.6366,67.9347,80448.0
2020-08-17 09:35:00,82.0,82.1,81.72,81.92,59416.0,67.9182,68.001,67.6862,67.8519,59416.0
2020-08-17 09:40:00,81.94,82.21,81.92,82.21,26670.0,67.8685,68.0921,67.8519,68.0921,26670.0
2020-08-17 09:45:00,82.2,82.46,82.15,82.46,60320.0,68.0838,68.2992,68.0424,68.2992,60320.0
2020-08-17 09:50:00,82.49,82.5,82.36,82.43,34534.0,68.324,68.3323,68.2163,68.2743,34534.0
2020-08-17 09:55:00,82.44,82.59,82.4,82.58,24910.0,68.2826,68.4068,68.2495,68.3986,24910.0
2020-08-17 10:00:00,82.6,82.61,82.4,82.52,29160.0,68.4151,68.4234,68.2495,68.3489,29160.0
2020-08-17 10:05:00,82.55,82.6,82.44,82.57,26013.0,68.3737,68.4151,68.2826,68.3903,26013.0
2020-08-17 10:10:00,82.52,82.72,82.52,82.69,19029.0,68.3489,68.5145,68.3489,68.4897,19029.0
2020-08-17 10:15:00,82.7,82.75,82.65,82.67,27554.0,68.498,68.5394,68.4565,68.4731,27554.0
2020-08-17 10:20:00,82.68,82.95,82.68,82.89,32188.0,68.4814,68.705,68.4814,68.6553,32188.0
2020-08-17 10:25:00,82.88,83.01,82.83,82.9,30583.0,68.647,68.7547,68.6056,68.6636,30583.0
2020-08-17 10:30:00,82.92,82.98,82.74,82.84,23795.0,68.6802,68.7299,68.5311,68.6139,23795.0
2020-08-17 10:35:00,82.84,82.91,82.73,82.78,21589.0,68.6139,68.6719,68.5228,68.5642,21589.0
2020-08-17 10:40:00,82.8,82.93,82.78,82.83,41642.0,68.5808,68.6885,68.5642,68.6056,41642.0
2020-08-17 10:45:00,82.84,83.02,82.82,82.91,36568.0,68.6139,68.763,68.5973,68.6719,36568.0
2020-08-17 10:50:00,82.91,83.02,82.88,82.95,16216.0,68.6719,68.763,68.647,68.705,16216.0
2020-08-17 10:55:00,82.95,82.96,82.84,82.84,11128.0,68.705,68.7133,68.6139,68.6139,11128.0
2020-08-17 11:00:00,82.84,82.88,82.77,82.83,21185.0,68.6139,68.647,68.5559,68.6056,21185.0
2020-08-17 11:05:00,82.83,82.96,82.82,82.93,20108.0,68.6056,68.7133,68.5973,68.6885,20108.0
2020-08-17 11:10:00,82.94,83.0,82.9,82.95,12648.0,68.6967,68.7464,68.6636,68.705,12648.0
2020-08-17 11:15:00,82.97,83.0,82.93,82.94,20183.0,68.7216,68.7464,68.6885,68.6967,20183.0
2020-08-17 11:20:00,82.96,83.02,82.93,82.98,17321.0,68.7133,68.763,68.6885,68.7299,17321.0
2020-08-17 11:25:00,82.98,83.11,82.96,83.07,30479.0,68.7299,68.8375,68.7133,68.8044,30479.0
2020-08-17 11:30:00,83.08,83.08,82.99,83.0,11475.0,68.8127,68.8127,68.7382,68.7464,11475.0
2020-08-17 11:35:00,83.0,83.01,82.82,82.82,12279.0,68.7464,68.7547,68.5973,68.5973,12279.0
2020-08-17 11:40:00,82.79,82.87,82.79,82.8,8854.0,68.5725,68.6388,68.5725,68.5808,8854.0
2020-08-17 11:45:00,82.78,82.78,82.7,82.74,11527.0,68.5642,68.5642,68.498,68.5311,11527.0
2020-08-17 11:50:00,82.77,82.77,82.68,82.71,10738.0,68.5559,68.5559,68.4814,68.5062,10738.0
2020-08-17 11:55:00,82.72,82.76,82.69,82.76,8894.0,68.5145,68.5477,68.4897,68.5477,8894.0
2020-08-17 12:00:00,82.77,82.79,82.7,82.72,6717.0,68.5559,68.5725,68.498,68.5145,6717.0
2020-08-17 12:05:00,82.71,82.71,82.58,82.59,10491.0,68.5062,68.5062,68.3986,68.4068,10491.0
2020-08-17 12:10:00,82.59,82.59,82.51,82.53,12548.0,68.4068,68.4068,68.3406,68.3571,12548.0
2020-08-17 12:15:00,82.52,82.57,82.5,82.55,9765.0,68.3489,68.3903,68.3323,68.3737,9765.0
2020-08-17 12:20:00,82.55,82.55,82.45,82.47,10000.0,68.3737,68.3737,68.2909,68.3075,10000.0
2020-08-17 12:25:00,82.47,82.54,82.45,82.53,14757.0,68.3075,68.3654,68.2909,68.3571,14757.0
2020-08-17 12:30:00,82.54,82.62,82.53,82.62,10682.0,68.3654,68.4317,68.3571,68.4317,10682.0
2020-08-17 12:35:00,82.6,82.61,82.54,82.58,13128.0,68.4151,68.4234,68.3654,68.3986,13128.0
2020-08-17 12:40:00,82.59,82.63,82.55,82.56,11100.0,68.4068,68.44,68.3737,68.382,11100.0
2020-08-17 12:45:00,82.56,82.72,82.55,82.72,10952.0,68.382,68.5145,68.3737,68.5145,10952.0
2020-08-17 12:50:00,82.73,82.73,82.65,82.65,16025.0,68.5228,68.5228,68.4565,68.4565,16025.0
2020-08-17 12:55:00,82.66,82.7,82.62,82.62,8033.0,68.4648,68.498,68.4317,68.4317,8033.0
2020-08-17 13:00:00,82.62,82.63,82.55,82.56,14817.0,68.4317,68.44,68.3737,68.382,14817.0
2020-08-17 13:05:00,82.54,82.58,82.54,82.58,6103.0,68.3654,68.3986,68.3654,68.3986,6103.0
2020-08-17 13:10:00,82.58,82.61,82.55,82.56,10589.0,68.3986,68.4234,68.3737,68.382,10589.0
2020-08-17 13:15:00,82.55,82.59,82.46,82.46,18248.0,68.3737,68.4068,68.2992,68.2992,18248.0
2020-08-17 13:20:00,82.46,82.53,82.45,82.47,10083.0,68.2992,68.3571,68.2909,68.3075,10083.0
2020-08-17 13:25:00,82.47,82.48,82.43,82.46,10478.0,68.3075,68.3157,68.2743,68.2992,10478.0
2020-08-17 13:30:00,82.47,82.52,82.46,82.5,16299.0,68.3075,68.3489,68.2992,68.3323,16299.0
2020-08-17 13:35:00,82.5,82.57,82.46,82.54,17008.0,68.3323,68.3903,68.2992,68.3654,17008.0
2020-08-17 13:40:00,82.54,82.61,82.52,82.6,7835.0,68.3654,68.4234,68.3489,68.4151,7835.0
2020-08-17 13:45:00,82.6,82.62,82.58,82.62,7921.0,68.4151,68.4317,68.3986,68.4317,7921.0
2020-08-17 13:50:00,82.63,82.76,82.63,82.66,22557.0,68.44,68.5477,68.44,68.4648,22557.0
2020-08-17 13:55:00,82.66,82.67,82.62,82.63,10423.0,68.4648,68.4731,68.4317,68.44,10423.0
2020-08-17 14:00:00,82.64,82.68,82.64,82.66,9882.0,68.4483,68.4814,68.4483,68.4648,9882.0
2020-08-17 14:05:00,82.66,82.67,82.61,82.64,14387.0,68.4648,68.4731,68.4234,68.4483,14387.0
2020-08-17 14:10:00,82.65,82.65,82.57,82.65,14480.0,68.4565,68.4565,68.3903,68.4565,14480.0
2020-08-17 14:15:00,82.66,82.67,82.59,82.6,12237.0,68.4648,68.4731,68.4068,68.4151,12237.0
2020-08-17 14:20:00,82.6,82.65,82.59,82.59,11863.0,68.4151,68.4565,68.4068,68.4068,11863.0
2020-08-17 14:25:00,82.6,82.65,82.59,82.6,11203.0,68.4151,68.4565,68.4068,68.4151,11203.0
2020-08-17 14:30:00,82.6,82.6,82.5,82.51,15289.0,68.4151,68.4151,68.3323,68.3406,15289.0
2020-08-17 14:35:00,82.5,82.54,82.46,82.46,10850.0,68.3323,68.3654,68.2992,68.2992,10850.0
2020-08-17 14:40:00,82.47,82.56,82.46,82.54,10286.0,68.3075,68.382,68.2992,68.3654,10286.0
2020-08-17 14:45:00,82.54,82.56,82.48,82.5,7966.0,68.3654,68.382,68.3157,68.3323,7966.0
2020-08-17 14:50:00,82.5,82.51,82.41,82.42,24350.0,68.3323,68.3406,68.2578,68.266,24350.0
2020-08-17 14:55:00,82.42,82.44,82.32,82.36,12983.0,68.266,68.2826,68.1832,68.2163,12983.0
2020-08-17 15:00:00,82.36,82.45,82.36,82.42,17360.0,68.2163,68.2909,68.2163,68.266,17360.0
2020-08-17 15:05:00,82.43,82.49,82.42,82.47,18633.0,68.2743,68.324,68.266,68.3075,18633.0
2020-08-17 15:10:00,82.47,82.55,82.45,82.46,19116.0,68.3075,68.3737,68.2909,68.2992,19116.0
2020-08-17 15:15:00,82.46,82.5,82.42,82.5,16173.0,68.2992,68.3323,68.266,68.3323,16173.0
2020-08-17 15:20:00,82.49,82.53,82.43,82.52,19462.0,68.324,68.3571,68.2743,68.3489,19462.0
2020-08-17 15:25:00,82.51,82.55,82.47,82.51,18331.0,68.3406,68.3737,68.3075,68.3406,18331.0
2020-08-17 15:30:00,82.51,82.58,82.51,82.54,15864.0,68.3406,68.3986,68.3406,68.3654,15864.0
2020-08-17 15:35:00,82.54,82.58,82.51,82.51,25739.0,68.3654,68.3986,68.3406,68.3406,25739.0
2020-08-17 15:40:00,82.53,82.53,82.45,82.46,23140.0,68.3571,68.3571,68.2909,68.2992,23140.0
2020-08-17 15:45:00,82.47,82.56,82.37,82.53,48557.0,68.3075,68.382,68.2246,68.3571,48557.0
2020-08-17 15:50:00,82.54,82.62,82.51,82.56,68286.0,68.3654,68.4317,68.3406,68.382,68286.0
2020-08-17 15:55:00,82.56,82.61,82.51,82.61,155452.0,68.382,68.4234,68.3406,68.4234,155452.0
2020-08-18 09:30:00,82.57,82.6,82.35,82.55,53120.0,68.3903,68.4151,68.2081,68.3737,53120.0
2020-08-18 09:35:00,82.56,82.56,82.33,82.52,49327.0,68.382,68.382,68.1915,68.3489,49327.0
2020-08-18 09:40:00,82.53,82.77,82.53,82.53,14919.0,68.3571,68.5559,68.3571,68.3571,14919.0
2020-08-18 09:45:00,82.53,82.65,82.5,82.63,16943.0,68.3571,68.4565,68.3323,68.44,16943.0
2020-08-18 09:50:00,82.62,82.67,82.45,82.48,13254.0,68.4317,68.4731,68.2909,68.3157,13254.0
2020-08-18 09:55:00,82.46,82.53,82.44,82.52,11289.0,68.2992,68.3571,68.2826,68.3489,11289.0
2020-08-18 10:00:00,82.53,82.53,82.26,82.28,24993.0,68.3571,68.3571,68.1335,68.1501,24993.0
2020-08-18 10:05:00,82.26,82.26,82.09,82.11,21257.0,68.1335,68.1335,67.9927,68.0093,21257.0
2020-08-18 10:10:00,82.12,82.14,82.02,82.09,16334.0,68.0176,68.0341,67.9347,67.9927,16334.0
2020-08-18 10:15:00,82.08,82.13,82.01,82.08,9118.0,67.9844,68.0258,67.9264,67.9844,9118.0
2020-08-18 10:20:00,82.09,82.1,82.01,82.02,12090.0,67.9927,68.001,67.9264,67.9347,12090.0
2020-08-18 10:25:00,82.03,82.39,82.03,82.38,22853.0,67.943,68.2412,67.943,68.2329,22853.0
2020-08-18 10:30:00,82.39,82.46,82.33,82.38,16334.0,68.2412,68.2992,68.1915,68.2329,16334.0
2020-08-18 10:35:00,82.38,82.38,82.32,82.33,12590.0,68.2329,68.2329,68.1832,68.1915,12590.0
2020-08-18 10:40:00,82.33,82.39,82.12,82.13,21881.0,68.1915,68.2412,68.0176,68.0258,21881.0
2020-08-18 10:45:00,82.13,82.13,82.01,82.04,16250.0,68.0258,68.0258,67.9264,67.9513,16250.0
2020-08-18 10:50:00,82.03,82.08,81.92,81.95,31955.0,67.943,67.9844,67.8519,67.8768,31955.0
2020-08-18 10:55:00,81.93,81.96,81.91,81.94,14041.0,67.8602,67.885,67.8436,67.8685,14041.0
2020-08-18 11:00:00,81.93,81.95,81.89,81.91,18058.0,67.8602,67.8768,67.8271,67.8436,18058.0
2020-08-18 11:05:00,81.92,81.93,81.83,81.85,22406.0,67.8519,67.8602,67.7774,67.7939,22406.0
2020-08-18 11:10:00,81.85,81.86,81.59,81.6,29405.0,67.7939,67.8022,67.5786,67.5869,29405.0
2020-08-18 11:15:00,81.59,81.72,81.58,81.65,19777.0,67.5786,67.6862,67.5703,67.6283,19777.0
2020-08-18 11:20:00,81.66,81.8,81.64,81.75,14882.0,67.6366,67.7525,67.62,67.7111,14882.0
2020-08-18 11:25:00,81.73,81.82,81.72,81.82,12847.0,67.6945,67.7691,67.6862,67.7691,12847.0
2020-08-18 11:30:00,81.81,81.92,81.75,81.88,16627.0,67.7608,67.8519,67.7111,67.8188,16627.0
2020-08-18 11:35:00,81.88,81.89,81.76,81.78,13710.0,67.8188,67.8271,67.7194,67.7359,13710.0
2020-08-18 11:40:00,81.77,81.9,81.76,81.86,19581.0,67.7277,67.8353,67.7194,67.8022,19581.0
2020-08-18 11:45:00,81.85,81.93,81.82,81.9,16291.0,67.7939,67.8602,67.7691,67.8353,16291.0
2020-08-18 11:50:00,81.9,82.01,81.9,81.97,28268.0,67.8353,67.9264,67.8353,67.8933,28268.0
2020-08-18 11:55:00,81.95,81.99,81.91,81.97,12154.0,67.8768,67.9099,67.8436,67.8933,12154.0
2020-08-18 12:00:00,81.96,82.05,81.96,81.96,16190.0,67.885,67.9596,67.885,67.885,16190.0
2020-08-18 12:05:00,81.94,81.97,81.82,81.87,23716.0,67.8685,67.8933,67.7691,67.8105,23716.0
2020-08-18 12:10:00,81.87,81.87,81.73,81.79,14059.0,67.8105,67.8105,67.6945,67.7442,14059.0
2020-08-18 12:15:00,81.79,81.8,81.72,81.74,13779.0,67.7442,67.7525,67.6862,67.7028,13779.0
2020-08-18 12:20:00,81.73,81.78,81.72,81.75,10112.0,67.6945,67.7359,67.6862,67.7111,10112.0
2020-08-18 12:25:00,81.76,81.87,81.74,81.85,12386.0,67.7194,67.8105,67.7028,67.7939,12386.0
2020-08-18 12:30:00,81.86,81.9,81.82,81.84,14799.0,67.8022,67.8353,67.7691,67.7856,14799.0
2020-08-18 12:35:00,81.84,82.01,81.81,82.0,15231.0,67.7856,67.9264,67.7608,67.9182,15231.0
2020-08-18 12:40:00,82.0,82.04,81.98,81.99,14482.0,67.9182,67.9513,67.9016,67.9099,14482.0
2020-08-18 12:45:00,81.97,82.07,81.94,81.99,11511.0,67.8933,67.9761,67.8685,67.9099,11511.0
2020-08-18 12:50:00,81.97,82.0,81.92,81.94,10098.0,67.8933,67.9182,67.8519,67.8685,10098.0
2020-08-18 12:55:00,81.94,81.95,81.91,81.92,13097.0,67.8685,67.8768,67.8436,67.8519,13097.0
2020-08-18 13:00:00,81.92,81.93,81.7,81.71,21180.0,67.8519,67.8602,67.6697,67.678,21180.0
2020-08-18 13:05:00,81.71,81.72,81.62,81.66,28066.0,67.678,67.6862,67.6034,67.6366,28066.0
2020-08-18 13:10:00,81.64,81.67,81.6,81.64,16032.0,67.62,67.6448,67.5869,67.62,16032.0
2020-08-18 13:15:00,81.65,81.71,81.63,81.66,21422.0,67.6283,67.678,67.6117,67.6366,21422.0
2020-08-18 13:20:00,81.67,81.68,81.62,81.67,17568.0,67.6448,67.6531,67.6034,67.6448,17568.0
2020-08-18 13:25:00,81.67,81.67,81.58,81.59,28521.0,67.6448,67.6448,67.5703,67.5786,28521.0
2020-08-18 13:30:00,81.59,81.6,81.5,81.52,23861.0,67.5786,67.5869,67.504,67.5206,23861.0
2020-08-18 13:35:00,81.52,81.62,81.5,81.58,20382.0,67.5206,67.6034,67.504,67.5703,20382.0
2020-08-18 13:40:00,81.57,81.63,81.55,81.58,18107.0,67.562,67.6117,67.5454,67.5703,18107.0
2020-08-18 13:45:00,81.58,81.7,81.58,81.67,25007.0,67.5703,67.6697,67.5703,67.6448,25007.0
2020-08-18 13:50:00,81.66,81.66,81.59,81.59,12799.0,67.6366,67.6366,67.5786,67.5786,12799.0
2020-08-18 13:55:00,81.59,81.69,81.59,81.67,11950.0,67.5786,67.6614,67.5786,67.6448,11950.0
2020-08-18 14:00:00,81.67,81.79,81.67,81.76,19982.0,67.6448,67.7442,67.6448,67.7194,19982.0
2020-08-18 14:05:00,81.75,81.87,81.75,81.84,12236.0,67.7111,67.8105,67.7111,67.7856,12236.0
2020-08-18 14:10:00,81.83,81.88,81.78,81.79,16421.0,67.7774,67.8188,67.7359,67.7442,16421.0
2020-08-18 14:15:00,81.79,81.85,81.77,81.82,15263.0,67.7442,67.7939,67.7277,67.7691,15263.0
2020-08-18 14:20:00,81.84,81.86,81.74,81.75,10434.0,67.7856,67.8022,67.7028,67.7111,10434.0
2020-08-18 14:25:00,81.76,81.8,81.75,81.8,10743.0,67.7194,67.7525,67.7111,67.7525,10743.0
2020-08-18 14:30:00,81.79,81.82,81.76,81.79,16137.0,67.7442,67.7691,67.7194,67.7442,16137.0
2020-08-18 14:35:00,81.77,81.87,81.75,81.87,15426.0,67.7277,67.8105,67.7111,67.8105,15426.0
2020-08-18 14:40:00,81.85,81.85,81.75,81.83,10322.0,67.7939,67.7939,67.7111,67.7774,10322.0
2020-08-18 14:45:00,81.83,81.86,81.78,81.84,16273.0,67.7774,67.8022,67.7359,67.7856,16273.0
2020-08-18 14:50:00,81.84,81.93,81.83,81.89,21702.0,67.7856,67.8602,67.7774,67.8271,21702.0
2020-08-18 14:55:00,81.9,81.99,81.86,81.99,29012.0,67.8353,67.9099,67.8022,67.9099,29012.0
2020-08-18 15:00:00,81.98,82.01,81.91,81.94,17871.0,67.9016,67.9264,67.8436,67.8685,17871.0
2020-08-18 15:05:00,81.91,81.95,81.86,81.88,22429.0,67.8436,67.8768,67.8022,67.8188,22429.0
2020-08-18 15:10:00,81.88,81.93,81.84,81.91,20310.0,67.8188,67.8602,67.7856,67.8436,20310.0
2020-08-18 15:15:00,81.91,81.93,81.81,81.88,19155.0,67.8436,67.8602,67.7608,67.8188,19155.0
2020-08-18 15:20:00,81.86,81.92,81.84,81.85,21314.0,67.8022,67.8519,67.7856,67.7939,21314.0
2020-08-18 15:25:00,81.82,81.87,81.81,81.82,21964.0,67.7691,67.8105,67.7608,67.7691,21964.0
2020-08-18 15:30:00,81.82,81.87,81.78,81.81,28201.0,67.7691,67.8105,67.7359,67.7608,28201.0
2020-08-18 15:35:00,81.81,81.84,81.76,81.81,38184.0,67.7608,67.7856,67.7194,67.7608,38184.0
2020-08-18 15:40:00,81.8,81.84,81.79,81.8,35580.0,67.7525,67.7856,67.7442,67.7525,35580.0
2020-08-18 15:45:00,81.8,81.82,81.73,81.73,47912.0,67.7525,67.7691,67.6945,67.6945,47912.0
2020-08-18 15:50:00,81.73,81.82,81.66,81.69,65260.0,67.6945,67.7691,67.6366,67.6614,65260.0
2020-08-18 15:55:00,81.69,81.74,81.6,81.68,185733.0,67.6614,67.7028,67.5869,67.6531,185733.0
2020-08-19 09:30:00,81.88,81.92,81.46,81.71,67696.0,67.8188,67.8519,67.4709,67.678,67696.0
2020-08-19 09:35:00,81.74,81.83,81.56,81.8,33520.0,67.7028,67.7774,67.5537,67.7525,33520.0
2020-08-19 09:40:00,81.76,81.86,81.73,81.84,19782.0,67.7194,67.8022,67.6945,67.7856,19782.0
2020-08-19 09:45:00,81.84,82.19,81.8,81.99,54483.0,67.7856,68.0755,67.7525,67.9099,54483.0
2020-08-19 09:50:00,82.01,82.16,81.93,81.99,21945.0,67.9264,68.0507,67.8602,67.9099,21945.0
2020-08-19 09:55:00,82.0,82.0,81.81,81.86,17175.0,67.9182,67.9182,67.7608,67.8022,17175.0
2020-08-19 10:00:00,81.85,81.85,81.66,81.75,30381.0,67.7939,67.7939,67.6366,67.7111,30381.0
2020-08-19 10:05:00,81.75,81.91,81.73,81.84,16235.0,67.7111,67.8436,67.6945,67.7856,16235.0
2020-08-19 10:10:00,81.87,81.91,81.75,81.75,17854.0,67.8105,67.8436,67.7111,67.7111,17854.0
2020-08-19 10:15:00,81.75,81.76,81.57,81.6,42737.0,67.7111,67.7194,67.562,67.5869,42737.0
2020-08-19 10:20:00,81.59,81.77,81.59,81.7,17634.0,67.5786,67.7277,67.5786,67.6697,17634.0
2020-08-19 10:25:00,81.67,81.67,81.59,81.62,14902.0,67.6448,67.6448,67.5786,67.6034,14902.0
2020-08-19 10:30:00,81.63,81.63,81.5,81.53,22895.0,67.6117,67.6117,67.504,67.5289,22895.0
2020-08-19 10:35:00,81.52,81.55,81.46,81.53,32574.0,67.5206,67.5454,67.4709,67.5289,32574.0
2020-08-19 10:40:00,81.52,81.68,81.51,81.66,21776.0,67.5206,67.6531,67.5123,67.6366,21776.0
2020-08-19 10:45:00,81.64,81.67,81.55,81.56,16152.0,67.62,67.6448,67.5454,67.5537,16152.0
2020-08-19 10:50:00,81.57,81.7,81.57,81.66,26808.0,67.562,67.6697,67.562,67.6366,26808.0
2020-08-19 10:55:00,81.65,81.66,81.51,81.56,18012.0,67.6283,67.6366,67.5123,67.5537,18012.0
2020-08-19 11:00:00,81.56,81.63,81.5,81.62,18805.0,67.5537,67.6117,67.504,67.6034,18805.0
2020-08-19 11:05:00,81.63,81.88,81.62,81.86,82638.0,67.6117,67.8188,67.6034,67.8022,82638.0
2020-08-19 11:10:00,81.85,81.95,81.85,81.92,37229.0,67.7939,67.8768,67.7939,67.8519,37229.0
2020-08-19 11:15:00,81.93,82.05,81.92,81.94,38791.0,67.8602,67.9596,67.8519,67.8685,38791.0
2020-08-19 11:20:00,81.94,82.0,81.9,81.96,28006.0,67.8685,67.9182,67.8353,67.885,28006.0
2020-08-19 11:25:00,81.99,81.99,81.85,81.86,14480.0,67.9099,67.9099,67.7939,67.8022,14480.0
2020-08-19 11:30:00,81.86,81.9,81.77,81.8,13184.0,67.8022,67.8353,67.7277,67.7525,13184.0
2020-08-19 11:35:00,81.8,81.88,81.79,81.87,9430.0,67.7525,67.8188,67.7442,67.8105,9430.0
2020-08-19 11:40:00,81.86,81.91,81.85,81.86,14442.0,67.8022,67.8436,67.7939,67.8022,14442.0
2020-08-19 11:45:00,81.87,81.95,81.85,81.95,15999.0,67.8105,67.8768,67.7939,67.8768,15999.0
2020-08-19 11:50:00,81.94,82.01,81.93,81.98,18064.0,67.8685,67.9264,67.8602,67.9016,18064.0
2020-08-19 11:55:00,81.97,81.98,81.92,81.94,18015.0,67.8933,67.9016,67.8519,67.8685,18015.0
2020-08-19 12:00:00,81.94,81.96,81.83,81.95,22949.0,67.8685,67.885,67.7774,67.8768,22949.0
2020-08-19 12:05:00,81.94,81.97,81.9,81.91,23379.0,67.8685,67.8933,67.8353,67.8436,23379.0
2020-08-19 12:10:00,81.91,81.95,81.88,81.95,13962.0,67.8436,67.8768,67.8188,67.8768,13962.0
2020-08-19 12:15:00,81.95,82.01,81.9,81.94,23579.0,67.8768,67.9264,67.8353,67.8685,23579.0
2020-08-19 12:20:00,81.95,81.96,81.88,81.88,6658.0,67.8768,67.885,67.8188,67.8188,6658.0
2020-08-19 12:25:00,81.88,81.92,81.85,81.92,7305.0,67.8188,67.8519,67.7939,67.8519,7305.0
2020-08-19 12:30:00,81.92,81.99,81.91,81.97,26680.0,67.8519,67.9099,67.8436,67.8933,26680.0
2020-08-19 12:35:00,81.98,82.01,81.95,81.95,15302.0,67.9016,67.9264,67.8768,67.8768,15302.0
2020-08-19 12:40:00,81.95,81.95,81.83,81.84,9615.0,67.8768,67.8768,67.7774,67.7856,9615.0
2020-08-19 12:45:00,81.84,81.89,81.84,81.85,12286.0,67.7856,67.8271,67.7856,67.7939,12286.0
2020-08-19 12:50:00,81.85,81.88,81.81,81.84,7338.0,67.7939,67.8188,67.7608,67.7856,7338.0
2020-08-19 12:55:00,81.84,81.85,81.82,81.85,8165.0,67.7856,67.7939,67.7691,67.7939,8165.0
2020-08-19 13:00:00,81.84,81.93,81.82,81.92,9801.0,67.7856,67.8602,67.7691,67.8519,9801.0
2020-08-19 13:05:00,81.93,81.96,81.9,81.92,9085.0,67.8602,67.885,67.8353,67.8519,9085.0
2020-08-19 13:10:00,81.92,81.95,81.9,81.91,8503.0,67.8519,67.8768,67.8353,67.8436,8503.0
2020-08-19 13:15:00,81.9,81.94,81.89,81.93,9737.0,67.8353,67.8685,67.8271,67.8602,9737.0
2020-08-19 13:20:00,81.93,81.93,81.84,81.84,7211.0,67.8602,67.8602,67.7856,67.7856,7211.0
2020-08-19 13:25:00,81.84,81.85,81.76,81.78,18796.0,67.7856,67.7939,67.7194,67.7359,18796.0
2020-08-19 13:30:00,81.79,81.85,81.77,81.84,14360.0,67.7442,67.7939,67.7277,67.7856,14360.0
2020-08-19 13:35:00,81.84,81.91,81.82,81.91,11047.0,67.7856,67.8436,67.7691,67.8436,11047.0
2020-08-19 13:40:00,81.92,81.95,81.9,81.93,13715.0,67.8519,67.8768,67.8353,67.8602,13715.0
2020-08-19 13:45:00,81.93,82.0,81.91,81.92,10539.0,67.8602,67.9182,67.8436,67.8519,10539.0
2020-08-19 13:50:00,81.91,81.97,81.87,81.96,8997.0,67.8436,67.8933,67.8105,67.885,8997.0
2020-08-19 13:55:00,81.95,81.95,81.85,81.85,9734.0,67.8768,67.8768,67.7939,67.7939,9734.0
2020-08-19 14:00:00,81.86,81.96,81.85,81.88,11135.0,67.8022,67.885,67.7939,67.8188,11135.0
2020-08-19 14:05:00,81.88,81.92,81.81,81.87,16819.0,67.8188,67.8519,67.7608,67.8105,16819.0
2020-08-19 14:10:00,81.88,81.92,81.8,81.89,13200.0,67.8188,67.8519,67.7525,67.8271,13200.0
2020-08-19 14:15:00,81.9,81.93,81.85,81.91,15307.0,67.8353,67.8602,67.7939,67.8436,15307.0
2020-08-19 14:20:00,81.92,82.07,81.91,81.93,18488.0,67.8519,67.9761,67.8436,67.8602,18488.0
2020-08-19 14:25:00,81.92,82.0,81.87,81.88,15165.0,67.8519,67.9182,67.8105,67.8188,15165.0
2020-08-19 14:30:00,81.9,81.93,81.81,81.91,13590.0,67.8353,67.8602,67.7608,67.8436,13590.0
2020-08-19 14:35:00,81.91,81.91,81.8,81.85,18273.0,67.8436,67.8436,67.7525,67.7939,18273.0
2020-08-19 14:40:00,81.85,81.89,81.79,81.81,16295.0,67.7939,67.8271,67.7442,67.7608,16295.0
2020-08-19 14:45:00,81.83,81.91,81.82,81.86,13903.0,67.7774,67.8436,67.7691,67.8022,13903.0
2020-08-19 14:50:00,81.86,81.96,81.83,81.91,22773.0,67.8022,67.885,67.7774,67.8436,22773.0
2020-08-19 14:55:00,81.93,81.94,81.85,81.9,17114.0,67.8602,67.8685,67.7939,67.8353,17114.0
2020-08-19 15:00:00,81.91,81.95,81.84,81.92,25151.0,67.8436,67.8768,67.7856,67.8519,25151.0
2020-08-19 15:05:00,81.91,81.96,81.9,81.95,18184.0,67.8436,67.885,67.8353,67.8768,18184.0
2020-08-19 15:10:00,81.96,81.99,81.92,81.94,20303.0,67.885,67.9099,67.8519,67.8685,20303.0
2020-08-19 15:15:00,81.94,81.96,81.87,81.87,18595.0,67.8685,67.885,67.8105,67.8105,18595.0
2020-08-19 15:20:00,81.88,81.92,81.84,81.88,22383.0,67.8188,67.8519,67.7856,67.8188,22383.0
2020-08-19 15:25:00,81.88,81.91,81.77,81.83,20831.0,67.8188,67.8436,67.7277,67.7774,20831.0
2020-08-19 15:30:00,81.83,81.9,81.8,81.82,23934.0,67.7774,67.8353,67.7525,67.7691,23934.0
2020-08-19 15:35:00,81.86,81.92,81.83,81.9,28564.0,67.8022,67.8519,67.7774,67.8353,28564.0
2020-08-19 15:40:00,81.91,81.92,81.78,81.81,39169.0,67.8436,67.8519,67.7359,67.7608,39169.0
2020-08-19 15:45:00,81.8,81.84,81.64,81.65,67319.0,67.7525,67.7856,67.62,67.6283,67319.0
2020-08-19 15:50:00,81.6,81.86,81.6,81.79,66485.0,67.5869,67.8022,67.5869,67.7442,66485.0
2020-08-19 15:55:00,81.8,81.82,81.64,81.68,203504.0,67.7525,67.7691,67.62,67.6531,203504.0
2020-08-20 09:30:00,81.26,81.61,80.93,81.44,78510.0,67.3052,67.5951,67.0319,67.4543,78510.0
2020-08-20 09:35:00,81.43,81.6,81.28,81.37,22660.0,67.4461,67.5869,67.3218,67.3964,22660.0
2020-08-20 09:40:00,81.37,81.45,81.31,81.36,28575.0,67.3964,67.4626,67.3467,67.3881,28575.0
2020-08-20 09:45:00,81.36,81.39,81.12,81.17,37903.0,67.3881,67.4129,67.1893,67.2307,37903.0
2020-08-20 09:50:00,81.16,81.32,81.14,81.23,24686.0,67.2224,67.3549,67.2059,67.2804,24686.0
2020-08-20 09:55:00,81.21,81.29,81.19,81.2,30682.0,67.2638,67.3301,67.2473,67.2555,30682.0
2020-08-20 10:00:00,81.18,81.29,81.03,81.04,33907.0,67.239,67.3301,67.1147,67.123,33907.0
2020-08-20 10:05:00,81.05,81.15,80.99,81.14,28985.0,67.1313,67.2141,67.0816,67.2059,28985.0
2020-08-20 10:10:00,81.13,81.2,81.11,81.12,15731.0,67.1976,67.2555,67.181,67.1893,15731.0
2020-08-20 10:15:00,81.12,81.33,81.1,81.31,17218.0,67.1893,67.3632,67.1727,67.3467,17218.0
2020-08-20 10:20:00,81.31,81.36,81.24,81.26,17639.0,67.3467,67.3881,67.2887,67.3052,17639.0
2020-08-20 10:25:00,81.26,81.38,81.26,81.38,18757.0,67.3052,67.4046,67.3052,67.4046,18757.0
2020-08-20 10:30:00,81.38,81.41,81.32,81.35,14866.0,67.4046,67.4295,67.3549,67.3798,14866.0
2020-08-20 10:35:00,81.36,81.38,81.25,81.25,12988.0,67.3881,67.4046,67.297,67.297,12988.0
2020-08-20 10:40:00,81.26,81.26,81.03,81.05,16803.0,67.3052,67.3052,67.1147,67.1313,16803.0
2020-08-20 10:45:00,81.04,81.18,81.03,81.17,22151.0,67.123,67.239,67.1147,67.2307,22151.0
2020-08-20 10:50:00,81.17,81.22,81.14,81.14,16356.0,67.2307,67.2721,67.2059,67.2059,16356.0
2020-08-20 10:55:00,81.14,81.14,81.05,81.1,27529.0,67.2059,67.2059,67.1313,67.1727,27529.0
2020-08-20 11:00:00,81.08,81.14,81.07,81.13,20946.0,67.1562,67.2059,67.1479,67.1976,20946.0
2020-08-20 11:05:00,81.14,81.2,81.08,81.16,25878.0,67.2059,67.2555,67.1562,67.2224,25878.0
2020-08-20 11:10:00,81.16,81.19,81.15,81.17,15278.0,67.2224,67.2473,67.2141,67.2307,15278.0
2020-08-20 11:15:00,81.17,81.32,81.16,81.3,20502.0,67.2307,67.3549,67.2224,67.3384,20502.0
2020-08-20 11:20:00,81.31,81.43,81.31,81.37,10853.0,67.3467,67.4461,67.3467,67.3964,10853.0
2020-08-20 11:25:00,81.4,81.42,81.24,81.27,11399.0,67.4212,67.4378,67.2887,67.3135,11399.0
2020-08-20 11:30:00,81.26,81.33,81.24,81.27,15856.0,67.3052,67.3632,67.2887,67.3135,15856.0
2020-08-20 11:35:00,81.25,81.3,81.19,81.23,18109.0,67.297,67.3384,67.2473,67.2804,18109.0
2020-08-20 11:40:00,81.24,81.27,81.23,81.25,16519.0,67.2887,67.3135,67.2804,67.297,16519.0
2020-08-20 11:45:00,81.24,81.27,81.23,81.26,11523.0,67.2887,67.3135,67.2804,67.3052,11523.0
2020-08-20 11:50:00,81.26,81.29,81.21,81.23,12583.0,67.3052,67.3301,67.2638,67.2804,12583.0
2020-08-20 11:55:00,81.21,81.24,81.16,81.18,11122.0,67.2638,67.2887,67.2224,67.239,11122.0
2020-08-20 12:00:00,81.18,81.18,81.11,81.12,13258.0,67.239,67.239,67.181,67.1893,13258.0
2020-08-20 12:05:00,81.1,81.12,81.01,81.01,27164.0,67.1727,67.1893,67.0982,67.0982,27164.0
2020-08-20 12:10:00,81.02,81.02,80.92,81.0,40576.0,67.1065,67.1065,67.0236,67.0899,40576.0
2020-08-20 12:15:00,81.01,81.13,81.0,81.1,25586.0,67.0982,67.1976,67.0899,67.1727,25586.0
2020-08-20 12:20:00,81.12,81.18,81.11,81.15,10168.0,67.1893,67.239,67.181,67.2141,10168.0
2020-08-20 12:25:00,81.15,81.18,81.11,81.16,12548.0,67.2141,67.239,67.181,67.2224,12548.0
2020-08-20 12:30:00,81.14,81.2,81.08,81.08,18078.0,67.2059,67.2555,67.1562,67.1562,18078.0
2020-08-20 12:35:00,81.07,81.08,80.99,81.0,13759.0,67.1479,67.1562,67.0816,67.0899,13759.0
2020-08-20 12:40:00,80.99,80.99,80.89,80.92,21622.0,67.0816,67.0816,66.9988,67.0236,21622.0
2020-08-20 12:45:00,80.92,80.93,80.81,80.84,21427.0,67.0236,67.0319,66.9325,66.9574,21427.0
2020-08-20 12:50:00,80.84,80.86,80.78,80.79,12243.0,66.9574,66.9739,66.9077,66.916,12243.0
2020-08-20 12:55:00,80.78,80.84,80.77,80.8,17071.0,66.9077,66.9574,66.8994,66.9242,17071.0
2020-08-20 13:00:00,80.81,80.81,80.68,80.69,35856.0,66.9325,66.9325,66.8248,66.8331,35856.0
2020-08-20 13:05:00,80.69,80.75,80.56,80.7,63762.0,66.8331,66.8828,66.7255,66.8414,63762.0
2020-08-20 13:10:00,80.73,80.77,80.68,80.72,49760.0,66.8663,66.8994,66.8248,66.858,49760.0
2020-08-20 13:15:00,80.72,80.81,80.66,80.79,41746.0,66.858,66.9325,66.8083,66.916,41746.0
2020-08-20 13:20:00,80.8,80.91,80.73,80.75,33648.0,66.9242,67.0154,66.8663,66.8828,33648.0
2020-08-20 13:25:00,80.73,80.77,80.68,80.69,8942.0,66.8663,66.8994,66.8248,66.8331,8942.0
2020-08-20 13:30:00,80.69,80.71,80.66,80.69,11875.0,66.8331,66.8497,66.8083,66.8331,11875.0
2020-08-20 13:35:00,80.69,80.7,80.56,80.69,35420.0,66.8331,66.8414,66.7255,66.8331,35420.0
2020-08-20 13:40:00,80.71,80.83,80.7,80.83,57558.0,66.8497,66.9491,66.8414,66.9491,57558.0
2020-08-20 13:45:00,80.83,80.96,80.81,80.95,27061.0,66.9491,67.0568,66.9325,67.0485,27061.0
2020-08-20 13:50:00,80.95,81.01,80.92,80.92,17761.0,67.0485,67.0982,67.0236,67.0236,17761.0
2020-08-20 13:55:00,80.92,80.96,80.84,80.89,16105.0,67.0236,67.0568,66.9574,66.9988,16105.0
2020-08-20 14:00:00,80.89,80.9,80.76,80.79,10103.0,66.9988,67.0071,66.8911,66.916,10103.0
2020-08-20 14:05:00,80.8,80.8,80.7,80.72,9367.0,66.9242,66.9242,66.8414,66.858,9367.0
2020-08-20 14:10:00,80.73,80.79,80.69,80.77,8032.0,66.8663,66.916,66.8331,66.8994,8032.0
2020-08-20 14:15:00,80.77,80.83,80.71,80.73,16007.0,66.8994,66.9491,66.8497,66.8663,16007.0
2020-08-20 14:20:00,80.71,80.89,80.67,80.88,23093.0,66.8497,66.9988,66.8166,66.9905,23093.0
2020-08-20 14:25:00,80.87,80.88,80.82,80.83,9826.0,66.9822,66.9905,66.9408,66.9491,9826.0
2020-08-20 14:30:00,80.83,80.9,80.81,80.86,23148.0,66.9491,67.0071,66.9325,66.9739,23148.0
2020-08-20 14:35:00,80.86,80.87,80.82,80.84,9723.0,66.9739,66.9822,66.9408,66.9574,9723.0
2020-08-20 14:40:00,80.84,80.91,80.84,80.85,16599.0,66.9574,67.0154,66.9574,66.9657,16599.0
2020-08-20 14:45:00,80.84,80.9,80.83,80.89,13460.0,66.9574,67.0071,66.9491,66.9988,13460.0
2020-08-20 14:50:00,80.88,80.97,80.85,80.95,15850.0,66.9905,67.065,66.9657,67.0485,15850.0
2020-08-20 14:55:00,80.95,80.97,80.91,80.96,10046.0,67.0485,67.065,67.0154,67.0568,10046.0
2020-08-20 15:00:00,80.96,81.04,80.95,81.02,17097.0,67.0568,67.123,67.0485,67.1065,17097.0
2020-08-20 15:05:00,81.01,81.04,80.99,81.02,18154.0,67.0982,67.123,67.0816,67.1065,18154.0
2020-08-20 15:10:00,81.03,81.03,80.99,80.99,19190.0,67.1147,67.1147,67.0816,67.0816,19190.0
2020-08-20 15:15:00,80.99,80.99,80.91,80.91,20895.0,67.0816,67.0816,67.0154,67.0154,20895.0
2020-08-20 15:20:00,80.9,80.92,80.83,80.84,24165.0,67.0071,67.0236,66.9491,66.9574,24165.0
2020-08-20 15:25:00,80.83,80.87,80.81,80.84,18029.0,66.9491,66.9822,66.9325,66.9574,18029.0
2020-08-20 15:30:00,80.83,80.92,80.82,80.87,27181.0,66.9491,67.0236,66.9408,66.9822,27181.0
2020-08-20 15:35:00,80.86,80.89,80.8,80.84,27082.0,66.9739,66.9988,66.9242,66.9574,27082.0
2020-08-20 15:40:00,80.85,80.98,80.8,80.98,33800.0,66.9657,67.0733,66.9242,67.0733,33800.0
2020-08-20 15:45:00,80.98,81.06,80.95,81.02,40794.0,67.0733,67.1396,67.0485,67.1065,40794.0
2020-08-20 15:50:00,81.0,81.05,80.95,81.02,82844.0,67.0899,67.1313,67.0485,67.1065,82844.0
2020-08-20 15:55:00,81.03,81.11,81.01,81.06,129852.0,67.1147,67.181,67.0982,67.1396,129852.0
2020-08-21 09:30:00,81.2,81.21,80.73,80.79,168327.0,67.2555,67.2638,66.8663,66.916,168327.0
2020-08-21 09:35:00,80.77,80.92,80.68,80.8,22360.0,66.8994,67.0236,66.8248,66.9242,22360.0
2020-08-21 09:40:00,80.83,81.04,80.79,80.93,35227.0,66.9491,67.123,66.916,67.0319,35227.0
2020-08-21 09:45:00,80.93,81.11,80.87,81.07,27615.0,67.0319,67.181,66.9822,67.1479,27615.0
2020-08-21 09:50:00,81.08,81.15,80.95,81.06,13716.0,67.1562,67.2141,67.0485,67.1396,13716.0
2020-08-21 09:55:00,81.05,81.05,80.89,80.93,30504.0,67.1313,67.1313,66.9988,67.0319,30504.0
2020-08-21 10:00:00,80.93,81.27,80.93,81.18,41875.0,67.0319,67.3135,67.0319,67.239,41875.0
2020-08-21 10:05:00,81.16,81.27,81.04,81.07,43465.0,67.2224,67.3135,67.123,67.1479,43465.0
2020-08-21 10:10:00,81.06,81.06,80.72,80.78,26724.0,67.1396,67.1396,66.858,66.9077,26724.0
2020-08-21 10:15:00,80.77,80.78,80.53,80.56,41532.0,66.8994,66.9077,66.7006,66.7255,41532.0
2020-08-21 10:20:00,80.56,80.61,80.48,80.56,37297.0,66.7255,66.7669,66.6592,66.7255,37297.0
2020-08-21 10:25:00,80.57,80.57,80.45,80.51,28792.0,66.7337,66.7337,66.6343,66.684,28792.0
2020-08-21 10:30:00,80.52,80.65,80.49,80.53,33798.0,66.6923,66.8,66.6675,66.7006,33798.0
2020-08-21 10:35:00,80.55,80.65,80.55,80.64,19362.0,66.7172,66.8,66.7172,66.7917,19362.0
2020-08-21 10:40:00,80.63,80.71,80.59,80.65,18832.0,66.7834,66.8497,66.7503,66.8,18832.0
2020-08-21 10:45:00,80.63,80.64,80.5,80.52,21503.0,66.7834,66.7917,66.6758,66.6923,21503.0
2020-08-21 10:50:00,80.5,80.5,80.42,80.42,30879.0,66.6758,66.6758,66.6095,66.6095,30879.0
2020-08-21 10:55:00,80.42,80.52,80.33,80.38,20385.0,66.6095,66.6923,66.535,66.5764,20385.0
2020-08-21 11:00:00,80.36,80.36,80.28,80.35,13896.0,66.5598,66.5598,66.4935,66.5515,13896.0
2020-08-21 11:05:00,80.35,80.44,80.32,80.44,16557.0,66.5515,66.6261,66.5267,66.6261,16557.0
2020-08-21 11:10:00,80.43,80.51,80.38,80.48,15233.0,66.6178,66.684,66.5764,66.6592,15233.0
2020-08-21 11:15:00,80.47,80.59,80.4,80.59,17489.0,66.6509,66.7503,66.5929,66.7503,17489.0
2020-08-21 11:20:00,80.6,80.64,80.52,80.53,11912.0,66.7586,66.7917,66.6923,66.7006,11912.0
2020-08-21 11:25:00,80.52,80.54,80.43,80.45,9429.0,66.6923,66.7089,66.6178,66.6343,9429.0
2020-08-21 11:30:00,80.45,80.59,80.44,80.59,13613.0,66.6343,66.7503,66.6261,66.7503,13613.0
2020-08-21 11:35:00,80.58,80.84,80.57,80.82,36979.0,66.742,66.9574,66.7337,66.9408,36979.0
2020-08-21 11:40:00,80.83,80.93,80.78,80.89,32045.0,66.9491,67.0319,66.9077,66.9988,32045.0
2020-08-21 11:45:00,80.89,80.95,80.84,80.85,11251.0,66.9988,67.0485,66.9574,66.9657,11251.0
2020-08-21 11:50:00,80.84,80.89,80.79,80.79,8757.0,66.9574,66.9988,66.916,66.916,8757.0
2020-08-21 11:55:00,80.77,80.84,80.76,80.83,15052.0,66.8994,66.9574,66.8911,66.9491,15052.0
2020-08-21 12:00:00,80.85,80.86,80.72,80.74,7285.0,66.9657,66.9739,66.858,66.8745,7285.0
2020-08-21 12:05:00,80.74,80.85,80.74,80.8,11797.0,66.8745,66.9657,66.8745,66.9242,11797.0
2020-08-21 12:10:00,80.79,80.85,80.78,80.83,11448.0,66.916,66.9657,66.9077,66.9491,11448.0
2020-08-21 12:15:00,80.84,80.91,80.84,80.9,9371.0,66.9574,67.0154,66.9574,67.0071,9371.0
2020-08-21 12:20:00,80.88,80.89,80.82,80.84,9681.0,66.9905,66.9988,66.9408,66.9574,9681.0
2020-08-21 12:25:00,80.83,80.85,80.8,80.82,11567.0,66.9491,66.9657,66.9242,66.9408,11567.0
2020-08-21 12:30:00,80.81,80.88,80.8,80.82,14770.0,66.9325,66.9905,66.9242,66.9408,14770.0
2020-08-21 12:35:00,80.81,80.83,80.75,80.8,8187.0,66.9325,66.9491,66.8828,66.9242,8187.0
2020-08-21 12:40:00,80.77,80.77,80.73,80.76,10376.0,66.8994,66.8994,66.8663,66.8911,10376.0
2020-08-21 12:45:00,80.75,80.76,80.63,80.66,9523.0,66.8828,66.8911,66.7834,66.8083,9523.0
2020-08-21 12:50:00,80.65,80.68,80.62,80.62,16804.0,66.8,66.8248,66.7752,66.7752,16804.0
2020-08-21 12:55:00,80.61,80.67,80.61,80.64,14750.0,66.7669,66.8166,66.7669,66.7917,14750.0
2020-08-21 13:00:00,80.63,80.83,80.63,80.82,11402.0,66.7834,66.9491,66.7834,66.9408,11402.0
2020-08-21 13:05:00,80.82,80.94,80.81,80.93,19678.0,66.9408,67.0402,66.9325,67.0319,19678.0
2020-08-21 13:10:00,80.94,80.94,80.9,80.92,9965.0,67.0402,67.0402,67.0071,67.0236,9965.0
2020-08-21 13:15:00,80.91,80.98,80.9,80.97,14834.0,67.0154,67.0733,67.0071,67.065,14834.0
2020-08-21 13:20:00,80.97,80.98,80.91,80.96,7114.0,67.065,67.0733,67.0154,67.0568,7114.0
2020-08-21 13:25:00,80.95,80.97,80.87,80.88,7201.0,67.0485,67.065,66.9822,66.9905,7201.0
2020-08-21 13:30:00,80.88,80.95,80.87,80.93,7793.0,66.9905,67.0485,66.9822,67.0319,7793.0
2020-08-21 13:35:00,80.92,81.01,80.91,80.97,19165.0,67.0236,67.0982,67.0154,67.065,19165.0
2020-08-21 13:40:00,80.98,81.01,80.98,80.98,14402.0,67.0733,67.0982,67.0733,67.0733,14402.0
2020-08-21 13:45:00,80.99,80.99,80.94,80.94,13560.0,67.0816,67.0816,67.0402,67.0402,13560.0
2020-08-21 13:50:00,80.93,81.1,80.93,81.09,12620.0,67.0319,67.1727,67.0319,67.1644,12620.0
2020-08-21 13:55:00,81.08,81.17,81.06,81.12,12768.0,67.1562,67.2307,67.1396,67.1893,12768.0
2020-08-21 14:00:00,81.12,81.12,81.0,81.02,9846.0,67.1893,67.1893,67.0899,67.1065,9846.0
2020-08-21 14:05:00,81.04,81.08,81.01,81.03,8256.0,67.123,67.1562,67.0982,67.1147,8256.0
2020-08-21 14:10:00,81.03,81.06,80.99,81.0,9046.0,67.1147,67.1396,67.0816,67.0899,9046.0
2020-08-21 14:15:00,81.01,81.01,80.91,80.92,12721.0,67.0982,67.0982,67.0154,67.0236,12721.0
2020-08-21 14:20:00,80.93,80.99,80.92,80.96,8387.0,67.0319,67.0816,67.0236,67.0568,8387.0
2020-08-21 14:25:00,80.97,81.01,80.94,81.0,18331.0,67.065,67.0982,67.0402,67.0899,18331.0
2020-08-21 14:30:00,81.0,81.11,81.0,81.11,22473.0,67.0899,67.181,67.0899,67.181,22473.0
2020-08-21 14:35:00,81.11,81.15,81.09,81.14,10503.0,67.181,67.2141,67.1644,67.2059,10503.0
2020-08-21 14:40:00,81.14,81.18,81.1,81.11,15584.0,67.2059,67.239,67.1727,67.181,15584.0
2020-08-21 14:45:00,81.12,81.13,81.02,81.05,17134.0,67.1893,67.1976,67.1065,67.1313,17134.0
2020-08-21 14:50:00,81.07,81.13,81.06,81.12,7019.0,67.1479,67.1976,67.1396,67.1893,7019.0
2020-08-21 14:55:00,81.09,81.11,81.05,81.1,10901.0,67.1644,67.181,67.1313,67.1727,10901.0
2020-08-21 15:00:00,81.09,81.18,81.08,81.18,17698.0,67.1644,67.239,67.1562,67.239,17698.0
2020-08-21 15:05:00,81.17,81.28,81.16,81.22,24255.0,67.2307,67.3218,67.2224,67.2721,24255.0
2020-08-21 15:10:00,81.22,81.26,81.18,81.26,23884.0,67.2721,67.3052,67.239,67.3052,23884.0
2020-08-21 15:15:00,81.25,81.33,81.24,81.24,23739.0,67.297,67.3632,67.2887,67.2887,23739.0
2020-08-21 15:20:00,81.24,81.24,81.14,81.18,16808.0,67.2887,67.2887,67.2059,67.239,16808.0
2020-08-21 15:25:00,81.19,81.24,81.11,81.15,22211.0,67.2473,67.2887,67.181,67.2141,22211.0
2020-08-21 15:30:00,81.15,81.2,81.11,81.17,21463.0,67.2141,67.2555,67.181,67.2307,21463.0
2020-08-21 15:35:00,81.16,81.2,81.02,81.09,27807.0,67.2224,67.2555,67.1065,67.1644,27807.0
2020-08-21 15:40:00,81.09,81.13,81.04,81.08,27239.0,67.1644,67.1976,67.123,67.1562,27239.0
2020-08-21 15:45:00,81.07,81.1,81.02,81.03,34874.0,67.1479,67.1727,67.1065,67.1147,34874.0
2020-08-21 15:50:00,81.01,81.1,81.0,81.03,61950.0,67.0982,67.1727,67.0899,67.1147,61950.0
2020-08-21 15:55:00,81.03,81.04,80.9,80.98,170041.0,67.1147,67.123,67.0071,67.0733,170041.0
2020-08-24 09:30:00,81.38,81.39,80.8,80.92,75722.0,67.4046,67.4129,66.9242,67.0236,75722.0
2020-08-24 09:35:00,80.9,81.08,80.79,80.95,31925.0,67.0071,67.1562,66.916,67.0485,31925.0
2020-08-24 09:40:00,80.94,80.94,80.72,80.78,22520.0,67.0402,67.0402,66.858,66.9077,22520.0
2020-08-24 09:45:00,80.81,80.87,80.63,80.73,26399.0,66.9325,66.9822,66.7834,66.8663,26399.0
2020-08-24 09:50:00,80.71,80.99,80.71,80.99,48358.0,66.8497,67.0816,66.8497,67.0816,48358.0
2020-08-24 09:55:00,80.98,81.03,80.83,80.83,25905.0,67.0733,67.1147,66.9491,66.9491,25905.0
2020-08-24 10:00:00,80.83,80.95,80.79,80.94,17021.0,66.9491,67.0485,66.916,67.0402,17021.0
2020-08-24 10:05:00,80.94,80.96,80.85,80.93,41159.0,67.0402,67.0568,66.9657,67.0319,41159.0
2020-08-24 10:10:00,80.93,80.98,80.71,80.72,20562.0,67.0319,67.0733,66.8497,66.858,20562.0
2020-08-24 10:15:00,80.7,80.76,80.55,80.62,27268.0,66.8414,66.8911,66.7172,66.7752,27268.0
2020-08-24 10:20:00,80.61,80.65,80.5,80.56,38469.0,66.7669,66.8,66.6758,66.7255,38469.0
2020-08-24 10:25:00,80.56,80.74,80.55,80.69,33701.0,66.7255,66.8745,66.7172,66.8331,33701.0
2020-08-24 10:30:00,80.7,80.8,80.7,80.77,25025.0,66.8414,66.9242,66.8414,66.8994,25025.0
2020-08-24 10:35:00,80.77,80.81,80.58,80.59,34052.0,66.8994,66.9325,66.742,66.7503,34052.0
2020-08-24 10:40:00,80.61,80.7,80.6,80.69,17535.0,66.7669,66.8414,66.7586,66.8331,17535.0
2020-08-24 10:45:00,80.69,80.82,80.69,80.81,24320.0,66.8331,66.9408,66.8331,66.9325,24320.0
2020-08-24 10:50:00,80.81,81.1,80.79,81.1,41073.0,66.9325,67.1727,66.916,67.1727,41073.0
2020-08-24 10:55:00,81.11,81.11,80.99,81.04,24362.0,67.181,67.181,67.0816,67.123,24362.0
2020-08-24 11:00:00,81.03,81.06,80.93,80.99,15772.0,67.1147,67.1396,67.0319,67.0816,15772.0
2020-08-24 11:05:00,81.0,81.01,80.89,80.92,14633.0,67.0899,67.0982,66.9988,67.0236,14633.0
2020-08-24 11:10:00,80.92,81.0,80.89,80.97,10920.0,67.0236,67.0899,66.9988,67.065,10920.0
2020-08-24 11:15:00,80.96,80.99,80.95,80.98,13084.0,67.0568,67.0816,67.0485,67.0733,13084.0
2020-08-24 11:20:00,80.99,81.03,80.98,81.02,14776.0,67.0816,67.1147,67.0733,67.1065,14776.0
2020-08-24 11:25:00,81.0,81.13,81.0,81.08,19852.0,67.0899,67.1976,67.0899,67.1562,19852.0
2020-08-24 11:30:00,81.08,81.13,80.97,81.12,17247.0,67.1562,67.1976,67.065,67.1893,17247.0
2020-08-24 11:35:00,81.12,81.12,80.99,80.99,16687.0,67.1893,67.1893,67.0816,67.0816,16687.0
2020-08-24 11:40:00,80.99,80.99,80.75,80.77,39209.0,67.0816,67.0816,66.8828,66.8994,39209.0
2020-08-24 11:45:00,80.78,80.78,80.67,80.7,24045.0,66.9077,66.9077,66.8166,66.8414,24045.0
2020-08-24 11:50:00,80.67,80.93,80.66,80.75,26148.0,66.8166,67.0319,66.8083,66.8828,26148.0
2020-08-24 11:55:00,80.77,80.88,80.67,80.68,16047.0,66.8994,66.9905,66.8166,66.8248,16047.0
2020-08-24 12:00:00,80.7,80.78,80.67,80.76,11603.0,66.8414,66.9077,66.8166,66.8911,11603.0
2020-08-24 12:05:00,80.76,80.77,80.7,80.74,12160.0,66.8911,66.8994,66.8414,66.8745,12160.0
2020-08-24 12:10:00,80.74,80.79,80.68,80.78,12476.0,66.8745,66.916,66.8248,66.9077,12476.0
2020-08-24 12:15:00,80.77,80.77,80.66,80.73,7794.0,66.8994,66.8994,66.8083,66.8663,7794.0
2020-08-24 12:20:00,80.7,80.77,80.7,80.75,8024.0,66.8414,66.8994,66.8414,66.8828,8024.0
2020-08-24 12:25:00,80.76,80.89,80.73,80.89,9007.0,66.8911,66.9988,66.8663,66.9988,9007.0
2020-08-24 12:30:00,80.9,80.97,80.9,80.96,12542.0,67.0071,67.065,67.0071,67.0568,12542.0
2020-08-24 12:35:00,80.95,81.02,80.95,80.98,31853.0,67.0485,67.1065,67.0485,67.0733,31853.0
2020-08-24 12:40:00,80.97,80.99,80.93,80.93,13302.0,67.065,67.0816,67.0319,67.0319,13302.0
2020-08-24 12:45:00,80.96,80.97,80.88,80.89,8659.0,67.0568,67.065,66.9905,66.9988,8659.0
2020-08-24 12:50:00,80.89,81.12,80.89,81.12,30757.0,66.9988,67.1893,66.9988,67.1893,30757.0
2020-08-24 12:55:00,81.1,81.11,80.98,80.98,12710.0,67.1727,67.181,67.0733,67.0733,12710.0
2020-08-24 13:00:00,80.96,81.02,80.92,80.95,13124.0,67.0568,67.1065,67.0236,67.0485,13124.0
2020-08-24 13:05:00,80.94,80.96,80.89,80.95,12795.0,67.0402,67.0568,66.9988,67.0485,12795.0
2020-08-24 13:10:00,80.96,80.97,80.86,80.89,8376.0,67.0568,67.065,66.9739,66.9988,8376.0
2020-08-24 13:15:00,80.88,81.01,80.88,81.0,12569.0,66.9905,67.0982,66.9905,67.0899,12569.0
2020-08-24 13:20:00,81.0,81.08,80.98,81.07,10853.0,67.0899,67.1562,67.0733,67.1479,10853.0
2020-08-24 13:25:00,81.07,81.08,80.97,81.02,16493.0,67.1479,67.1562,67.065,67.1065,16493.0
2020-08-24 13:30:00,81.03,81.18,81.02,81.18,18080.0,67.1147,67.239,67.1065,67.239,18080.0
2020-08-24 13:35:00,81.18,81.29,81.13,81.26,17236.0,67.239,67.3301,67.1976,67.3052,17236.0
2020-08-24 13:40:00,81.25,81.35,81.23,81.32,21234.0,67.297,67.3798,67.2804,67.3549,21234.0
2020-08-24 13:45:00,81.3,81.39,81.28,81.38,14307.0,67.3384,67.4129,67.3218,67.4046,14307.0
2020-08-24 13:50:00,81.38,81.38,81.31,81.36,15536.0,67.4046,67.4046,67.3467,67.3881,15536.0
2020-08-24 13:55:00,81.35,81.44,81.35,81.44,12265.0,67.3798,67.4543,67.3798,67.4543,12265.0
2020-08-24 14:00:00,81.43,81.47,81.36,81.46,18354.0,67.4461,67.4792,67.3881,67.4709,18354.0
2020-08-24 14:05:00,81.45,81.46,81.41,81.45,11830.0,67.4626,67.4709,67.4295,67.4626,11830.0
2020-08-24 14:10:00,81.44,81.49,81.44,81.44,9830.0,67.4543,67.4957,67.4543,67.4543,9830.0
2020-08-24 14:15:00,81.45,81.5,81.43,81.44,8196.0,67.4626,67.504,67.4461,67.4543,8196.0
2020-08-24 14:20:00,81.43,81.52,81.42,81.48,14006.0,67.4461,67.5206,67.4378,67.4875,14006.0
2020-08-24 14:25:00,81.48,81.58,81.48,81.55,9855.0,67.4875,67.5703,67.4875,67.5454,9855.0
2020-08-24 14:30:00,81.55,81.63,81.54,81.63,20301.0,67.5454,67.6117,67.5372,67.6117,20301.0
2020-08-24 14:35:00,81.62,81.63,81.51,81.56,13308.0,67.6034,67.6117,67.5123,67.5537,13308.0
2020-08-24 14:40:00,81.56,81.57,81.5,81.53,6546.0,67.5537,67.562,67.504,67.5289,6546.0
2020-08-24 14:45:00,81.54,81.59,81.5,81.56,19572.0,67.5372,67.5786,67.504,67.5537,19572.0
2020-08-24 14:50:00,81.56,81.66,81.55,81.62,15199.0,67.5537,67.6366,67.5454,67.6034,15199.0
2020-08-24 14:55:00,81.63,81.63,81.47,81.56,21380.0,67.6117,67.6117,67.4792,67.5537,21380.0
2020-08-24 15:00:00,81.56,81.65,81.55,81.57,32547.0,67.5537,67.6283,67.5454,67.562,32547.0
2020-08-24 15:05:00,81.58,81.64,81.57,81.58,16778.0,67.5703,67.62,67.562,67.5703,16778.0
2020-08-24 15:10:00,81.59,81.62,81.55,81.57,35200.0,67.5786,67.6034,67.5454,67.562,35200.0
2020-08-24 15:15:00,81.58,81.6,81.42,81.42,28608.0,67.5703,67.5869,67.4378,67.4378,28608.0
2020-08-24 15:20:00,81.43,81.54,81.41,81.5,28158.0,67.4461,67.5372,67.4295,67.504,28158.0
2020-08-24 15:25:00,81.49,81.52,81.45,81.5,20282.0,67.4957,67.5206,67.4626,67.504,20282.0
2020-08-24 15:30:00,81.51,81.58,81.48,81.55,28047.0,67.5123,67.5703,67.4875,67.5454,28047.0
2020-08-24 15:35:00,81.53,81.63,81.52,81.58,29399.0,67.5289,67.6117,67.5206,67.5703,29399.0
2020-08-24 15:40:00,81.59,81.61,81.55,81.58,25610.0,67.5786,67.5951,67.5454,67.5703,25610.0
2020-08-24 15:45:00,81.58,81.63,81.46,81.54,43661.0,67.5703,67.6117,67.4709,67.5372,43661.0
2020-08-24 15:50:00,81.56,81.57,81.43,81.44,76345.0,67.5537,67.562,67.4461,67.4543,76345.0
2020-08-24 15:55:00,81.44,81.49,81.35,81.47,134470.0,67.4543,67.4957,67.3798,67.4792,134470.0
2020-08-25 09:30:00,81.5,81.5,81.14,81.41,61089.0,67.504,67.504,67.2059,67.4295,61089.0
2020-08-25 09:35:00,81.4,81.43,81.04,81.04,26650.0,67.4212,67.4461,67.123,67.123,26650.0
2020-08-25 09:40:00,81.02,81.32,81.02,81.3,41606.0,67.1065,67.3549,67.1065,67.3384,41606.0
2020-08-25 09:45:00,81.3,81.32,81.23,81.25,17189.0,67.3384,67.3549,67.2804,67.297,17189.0
2020-08-25 09:50:00,81.25,81.31,81.22,81.31,29261.0,67.297,67.3467,67.2721,67.3467,29261.0
2020-08-25 09:55:00,81.35,81.42,81.05,81.05,19067.0,67.3798,67.4378,67.1313,67.1313,19067.0
2020-08-25 10:00:00,81.01,81.01,80.82,80.9,42858.0,67.0982,67.0982,66.9408,67.0071,42858.0
2020-08-25 10:05:00,80.9,80.95,80.81,80.83,10201.0,67.0071,67.0485,66.9325,66.9491,10201.0
2020-08-25 10:10:00,80.84,80.86,80.78,80.78,18216.0,66.9574,66.9739,66.9077,66.9077,18216.0
2020-08-25 10:15:00,80.77,80.86,80.76,80.79,7078.0,66.8994,66.9739,66.8911,66.916,7078.0
2020-08-25 10:20:00,80.79,80.99,80.79,80.87,35631.0,66.916,67.0816,66.916,66.9822,35631.0
2020-08-25 10:25:00,80.87,80.95,80.82,80.91,11489.0,66.9822,67.0485,66.9408,67.0154,11489.0
2020-08-25 10:30:00,80.88,80.9,80.8,80.81,6322.0,66.9905,67.0071,66.9242,66.9325,6322.0
2020-08-25 10:35:00,80.79,80.87,80.76,80.86,8658.0,66.916,66.9822,66.8911,66.9739,8658.0
2020-08-25 10:40:00,80.86,80.88,80.8,80.88,7169.0,66.9739,66.9905,66.9242,66.9905,7169.0
2020-08-25 10:45:00,80.9,80.94,80.77,80.79,22368.0,67.0071,67.0402,66.8994,66.916,22368.0
2020-08-25 10:50:00,80.8,80.8,80.7,80.73,13694.0,66.9242,66.9242,66.8414,66.8663,13694.0
2020-08-25 10:55:00,80.71,80.75,80.62,80.63,32457.0,66.8497,66.8828,66.7752,66.7834,32457.0
2020-08-25 11:00:00,80.62,80.69,80.59,80.69,15043.0,66.7752,66.8331,66.7503,66.8331,15043.0
2020-08-25 11:05:00,80.73,80.75,80.62,80.64,12647.0,66.8663,66.8828,66.7752,66.7917,12647.0
2020-08-25 11:10:00,80.61,80.7,80.6,80.69,11630.0,66.7669,66.8414,66.7586,66.8331,11630.0
2020-08-25 11:15:00,80.64,80.68,80.47,80.47,54167.0,66.7917,66.8248,66.6509,66.6509,54167.0
2020-08-25 11:20:00,80.46,80.65,80.43,80.64,13125.0,66.6426,66.8,66.6178,66.7917,13125.0
2020-08-25 11:25:00,80.64,80.77,80.64,80.77,25783.0,66.7917,66.8994,66.7917,66.8994,25783.0
2020-08-25 11:30:00,80.74,80.81,80.72,80.72,9014.0,66.8745,66.9325,66.858,66.858,9014.0
2020-08-25 11:35:00,80.75,80.75,80.63,80.69,10447.0,66.8828,66.8828,66.7834,66.8331,10447.0
2020-08-25 11:40:00,80.66,80.78,80.66,80.7,5623.0,66.8083,66.9077,66.8083,66.8414,5623.0
2020-08-25 11:45:00,80.71,80.74,80.66,80.67,7582.0,66.8497,66.8745,66.8083,66.8166,7582.0
2020-08-25 11:50:00,80.67,80.73,80.66,80.69,4655.0,66.8166,66.8663,66.8083,66.8331,4655.0
2020-08-25 11:55:00,80.69,80.72,80.64,80.66,12219.0,66.8331,66.858,66.7917,66.8083,12219.0
2020-08-25 12:00:00,80.67,80.67,80.6,80.64,12605.0,66.8166,66.8166,66.7586,66.7917,12605.0
2020-08-25 12:05:00,80.63,80.72,80.63,80.69,9526.0,66.7834,66.858,66.7834,66.8331,9526.0
2020-08-25 12:10:00,80.68,80.71,80.65,80.67,11968.0,66.8248,66.8497,66.8,66.8166,11968.0
2020-08-25 12:15:00,80.68,80.77,80.68,80.75,12486.0,66.8248,66.8994,66.8248,66.8828,12486.0
2020-08-25 12:20:00,80.74,80.76,80.72,80.74,6624.0,66.8745,66.8911,66.858,66.8745,6624.0
2020-08-25 12:25:00,80.72,80.75,80.7,80.71,9364.0,66.858,66.8828,66.8414,66.8497,9364.0
2020-08-25 12:30:00,80.72,80.73,80.59,80.59,11221.0,66.858,66.8663,66.7503,66.7503,11221.0
2020-08-25 12:35:00,80.62,80.75,80.62,80.74,6067.0,66.7752,66.8828,66.7752,66.8745,6067.0
2020-08-25 12:40:00,80.73,80.76,80.71,80.75,9937.0,66.8663,66.8911,66.8497,66.8828,9937.0
2020-08-25 12:45:00,80.74,80.74,80.7,80.73,9182.0,66.8745,66.8745,66.8414,66.8663,9182.0
2020-08-25 12:50:00,80.72,80.74,80.66,80.67,19480.0,66.858,66.8745,66.8083,66.8166,19480.0
2020-08-25 12:55:00,80.68,80.69,80.63,80.64,11790.0,66.8248,66.8331,66.7834,66.7917,11790.0
2020-08-25 13:00:00,80.63,80.66,80.57,80.58,15315.0,66.7834,66.8083,66.7337,66.742,15315.0
2020-08-25 13:05:00,80.59,80.62,80.55,80.6,22130.0,66.7503,66.7752,66.7172,66.7586,22130.0
2020-08-25 13:10:00,80.61,80.61,80.57,80.6,16926.0,66.7669,66.7669,66.7337,66.7586,16926.0
2020-08-25 13:15:00,80.61,80.7,80.61,80.66,12550.0,66.7669,66.8414,66.7669,66.8083,12550.0
2020-08-25 13:20:00,80.66,80.68,80.6,80.62,4622.0,66.8083,66.8248,66.7586,66.7752,4622.0
2020-08-25 13:25:00,80.61,80.66,80.6,80.66,11610.0,66.7669,66.8083,66.7586,66.8083,11610.0
2020-08-25 13:30:00,80.66,80.68,80.64,80.67,8452.0,66.8083,66.8248,66.7917,66.8166,8452.0
2020-08-25 13:35:00,80.66,80.66,80.59,80.6,11222.0,66.8083,66.8083,66.7503,66.7586,11222.0
2020-08-25 13:40:00,80.6,80.64,80.56,80.63,11841.0,66.7586,66.7917,66.7255,66.7834,11841.0
2020-08-25 13:45:00,80.63,80.66,80.61,80.63,6856.0,66.7834,66.8083,66.7669,66.7834,6856.0
2020-08-25 13:50:00,80.63,80.63,80.52,80.56,18179.0,66.7834,66.7834,66.6923,66.7255,18179.0
2020-08-25 13:55:00,80.54,80.65,80.53,80.63,32955.0,66.7089,66.8,66.7006,66.7834,32955.0
2020-08-25 14:00:00,80.63,80.74,80.63,80.73,12984.0,66.7834,66.8745,66.7834,66.8663,12984.0
2020-08-25 14:05:00,80.74,80.8,80.73,80.75,13283.0,66.8745,66.9242,66.8663,66.8828,13283.0
2020-08-25 14:10:00,80.76,80.79,80.7,80.77,19989.0,66.8911,66.916,66.8414,66.8994,19989.0
2020-08-25 14:15:00,80.78,80.82,80.71,80.81,17896.0,66.9077,66.9408,66.8497,66.9325,17896.0
2020-08-25 14:20:00,80.82,80.84,80.77,80.77,19270.0,66.9408,66.9574,66.8994,66.8994,19270.0
2020-08-25 14:25:00,80.77,80.78,80.69,80.71,24647.0,66.8994,66.9077,66.8331,66.8497,24647.0
2020-08-25 14:30:00,80.7,80.78,80.7,80.73,11372.0,66.8414,66.9077,66.8414,66.8663,11372.0
2020-08-25 14:35:00,80.74,80.78,80.73,80.78,22942.0,66.8745,66.9077,66.8663,66.9077,22942.0
2020-08-25 14:40:00,80.78,80.88,80.76,80.83,21845.0,66.9077,66.9905,66.8911,66.9491,21845.0
2020-08-25 14:45:00,80.83,80.88,80.81,80.81,16172.0,66.9491,66.9905,66.9325,66.9325,16172.0
2020-08-25 14:50:00,80.81,80.93,80.79,80.92,16418.0,66.9325,67.0319,66.916,67.0236,16418.0
2020-08-25 14:55:00,80.92,80.92,80.81,80.9,28708.0,67.0236,67.0236,66.9325,67.0071,28708.0
2020-08-25 15:00:00,80.89,80.91,80.82,80.84,34635.0,66.9988,67.0154,66.9408,66.9574,34635.0
2020-08-25 15:05:00,80.87,80.99,80.86,80.99,25026.0,66.9822,67.0816,66.9739,67.0816,25026.0
2020-08-25 15:10:00,80.98,80.99,80.89,80.93,18453.0,67.0733,67.0816,66.9988,67.0319,18453.0
2020-08-25 15:15:00,80.93,80.95,80.86,80.92,16109.0,67.0319,67.0485,66.9739,67.0236,16109.0
2020-08-25 15:20:00,80.93,80.96,80.91,80.92,21632.0,67.0319,67.0568,67.0154,67.0236,21632.0
2020-08-25 15:25:00,80.92,81.0,80.91,80.97,20090.0,67.0236,67.0899,67.0154,67.065,20090.0
2020-08-25 15:30:00,80.97,81.04,80.95,80.99,23395.0,67.065,67.123,67.0485,67.0816,23395.0
2020-08-25 15:35:00,80.99,81.08,80.98,81.04,35783.0,67.0816,67.1562,67.0733,67.123,35783.0
2020-08-25 15:40:00,81.04,81.17,81.02,81.15,50814.0,67.123,67.2307,67.1065,67.2141,50814.0
2020-08-25 15:45:00,81.15,81.19,81.08,81.1,65088.0,67.2141,67.2473,67.1562,67.1727,65088.0
2020-08-25 15:50:00,81.11,81.11,80.98,81.03,69033.0,67.181,67.181,67.0733,67.1147,69033.0
2020-08-25 15:55:00,81.03,81.04,80.85,80.86,179924.0,67.1147,67.123,66.9657,66.9739,179924.0
2020-08-26 09:30:00,80.42,80.62,79.9,79.95,202641.0,66.6095,66.7752,66.1788,66.2202,202641.0
2020-08-26 09:35:00,79.95,80.06,79.71,80.0,84013.0,66.2202,66.3113,66.0214,66.2616,84013.0
2020-08-26 09:40:00,79.99,80.18,79.94,80.13,27992.0,66.2533,66.4107,66.2119,66.3693,27992.0
2020-08-26 09:45:00,80.13,80.25,80.06,80.25,36032.0,66.3693,66.4687,66.3113,66.4687,36032.0
2020-08-26 09:50:00,80.25,80.38,80.21,80.32,32259.0,66.4687,66.5764,66.4356,66.5267,32259.0
2020-08-26 09:55:00,80.32,80.32,80.21,80.26,16798.0,66.5267,66.5267,66.4356,66.477,16798.0
2020-08-26 10:00:00,80.26,80.45,80.19,80.37,39590.0,66.477,66.6343,66.419,66.5681,39590.0
2020-08-26 10:05:00,80.36,80.37,80.1,80.17,11269.0,66.5598,66.5681,66.3445,66.4024,11269.0
2020-08-26 10:10:00,80.18,80.19,80.06,80.09,21799.0,66.4107,66.419,66.3113,66.3362,21799.0
2020-08-26 10:15:00,80.11,80.14,80.01,80.07,14616.0,66.3527,66.3776,66.2699,66.3196,14616.0
2020-08-26 10:20:00,80.07,80.2,80.06,80.16,13586.0,66.3196,66.4273,66.3113,66.3941,13586.0
2020-08-26 10:25:00,80.15,80.15,80.03,80.06,7919.0,66.3859,66.3859,66.2865,66.3113,7919.0
2020-08-26 10:30:00,80.05,80.09,80.01,80.07,14826.0,66.303,66.3362,66.2699,66.3196,14826.0
2020-08-26 10:35:00,80.08,80.13,80.06,80.09,26426.0,66.3279,66.3693,66.3113,66.3362,26426.0
2020-08-26 10:40:00,80.08,80.08,79.93,79.93,51663.0,66.3279,66.3279,66.2036,66.2036,51663.0
2020-08-26 10:45:00,79.92,79.94,79.81,79.87,39940.0,66.1954,66.2119,66.1043,66.1539,39940.0
2020-08-26 10:50:00,79.87,79.9,79.77,79.85,48454.0,66.1539,66.1788,66.0711,66.1374,48454.0
2020-08-26 10:55:00,79.82,79.83,79.69,79.7,23193.0,66.1125,66.1208,66.0049,66.0131,23193.0
2020-08-26 11:00:00,79.68,79.68,79.54,79.58,38882.0,65.9966,65.9966,65.8806,65.9138,38882.0
2020-08-26 11:05:00,79.59,79.78,79.57,79.75,27729.0,65.922,66.0794,65.9055,66.0546,27729.0
2020-08-26 11:10:00,79.74,79.86,79.71,79.73,19973.0,66.0463,66.1457,66.0214,66.038,19973.0
2020-08-26 11:15:00,79.7,79.72,79.6,79.65,17748.0,66.0131,66.0297,65.9303,65.9717,17748.0
2020-08-26 11:20:00,79.64,79.67,79.57,79.59,28814.0,65.9634,65.9883,65.9055,65.922,28814.0
2020-08-26 11:25:00,79.58,79.61,79.54,79.55,18764.0,65.9138,65.9386,65.8806,65.8889,18764.0
2020-08-26 11:30:00,79.53,79.55,79.41,79.45,44042.0,65.8723,65.8889,65.7729,65.8061,44042.0
2020-08-26 11:35:00,79.44,79.59,79.43,79.49,22840.0,65.7978,65.922,65.7895,65.8392,22840.0
2020-08-26 11:40:00,79.46,79.53,79.44,79.44,25750.0,65.8144,65.8723,65.7978,65.7978,25750.0
2020-08-26 11:45:00,79.45,79.61,79.43,79.59,20117.0,65.8061,65.9386,65.7895,65.922,20117.0
2020-08-26 11:50:00,79.58,79.66,79.58,79.6,14027.0,65.9138,65.98,65.9138,65.9303,14027.0
2020-08-26 11:55:00,79.57,79.58,79.51,79.53,10088.0,65.9055,65.9138,65.8558,65.8723,10088.0
2020-08-26 12:00:00,79.54,79.67,79.53,79.64,28680.0,65.8806,65.9883,65.8723,65.9634,28680.0
2020-08-26 12:05:00,79.64,79.75,79.64,79.68,16737.0,65.9634,66.0546,65.9634,65.9966,16737.0
2020-08-26 12:10:00,79.68,79.68,79.53,79.55,36951.0,65.9966,65.9966,65.8723,65.8889,36951.0
2020-08-26 12:15:00,79.56,79.59,79.5,79.54,14823.0,65.8972,65.922,65.8475,65.8806,14823.0
2020-08-26 12:20:00,79.54,79.55,79.5,79.53,15955.0,65.8806,65.8889,65.8475,65.8723,15955.0
2020-08-26 12:25:00,79.54,79.57,79.47,79.52,56406.0,65.8806,65.9055,65.8226,65.8641,56406.0
2020-08-26 12:30:00,79.51,79.56,79.48,79.52,24525.0,65.8558,65.8972,65.8309,65.8641,24525.0
2020-08-26 12:35:00,79.52,79.53,79.45,79.45,22293.0,65.8641,65.8723,65.8061,65.8061,22293.0
2020-08-26 12:40:00,79.46,79.59,79.46,79.54,35152.0,65.8144,65.922,65.8144,65.8806,35152.0
2020-08-26 12:45:00,79.52,79.58,79.47,79.56,33659.0,65.8641,65.9138,65.8226,65.8972,33659.0
2020-08-26 12:50:00,79.56,79.64,79.53,79.63,17546.0,65.8972,65.9634,65.8723,65.9552,17546.0
2020-08-26 12:55:00,79.61,79.63,79.52,79.58,12523.0,65.9386,65.9552,65.8641,65.9138,12523.0
2020-08-26 13:00:00,79.57,79.62,79.5,79.58,16364.0,65.9055,65.9469,65.8475,65.9138,16364.0
2020-08-26 13:05:00,79.59,79.6,79.57,79.58,13872.0,65.922,65.9303,65.9055,65.9138,13872.0
2020-08-26 13:10:00,79.59,79.6,79.53,79.54,14153.0,65.922,65.9303,65.8723,65.8806,14153.0
2020-08-26 13:15:00,79.54,79.56,79.5,79.55,27770.0,65.8806,65.8972,65.8475,65.8889,27770.0
2020-08-26 13:20:00,79.54,79.55,79.45,79.48,29068.0,65.8806,65.8889,65.8061,65.8309,29068.0
2020-08-26 13:25:00,79.47,79.6,79.46,79.52,30904.0,65.8226,65.9303,65.8144,65.8641,30904.0
2020-08-26 13:30:00,79.53,79.53,79.46,79.5,28580.0,65.8723,65.8723,65.8144,65.8475,28580.0
2020-08-26 13:35:00,79.5,79.56,79.49,79.56,25170.0,65.8475,65.8972,65.8392,65.8972,25170.0
2020-08-26 13:40:00,79.56,79.56,79.5,79.52,21964.0,65.8972,65.8972,65.8475,65.8641,21964.0
2020-08-26 13:45:00,79.52,79.52,79.43,79.43,35087.0,65.8641,65.8641,65.7895,65.7895,35087.0
2020-08-26 13:50:00,79.44,79.48,79.35,79.36,39756.0,65.7978,65.8309,65.7232,65.7315,39756.0
2020-08-26 13:55:00,79.36,79.38,79.31,79.36,26993.0,65.7315,65.7481,65.6901,65.7315,26993.0
2020-08-26 14:00:00,79.36,79.44,79.32,79.43,18984.0,65.7315,65.7978,65.6984,65.7895,18984.0
2020-08-26 14:05:00,79.42,79.46,79.38,79.43,16314.0,65.7812,65.8144,65.7481,65.7895,16314.0
2020-08-26 14:10:00,79.42,79.45,79.39,79.44,15516.0,65.7812,65.8061,65.7564,65.7978,15516.0
2020-08-26 14:15:00,79.45,79.46,79.34,79.44,19147.0,65.8061,65.8144,65.715,65.7978,19147.0
2020-08-26 14:20:00,79.44,79.49,79.41,79.48,21165.0,65.7978,65.8392,65.7729,65.8309,21165.0
2020-08-26 14:25:00,79.48,79.54,79.45,79.49,21100.0,65.8309,65.8806,65.8061,65.8392,21100.0
2020-08-26 14:30:00,79.48,79.52,79.45,79.46,22099.0,65.8309,65.8641,65.8061,65.8144,22099.0
2020-08-26 14:35:00,79.46,79.5,79.4,79.45,41892.0,65.8144,65.8475,65.7647,65.8061,41892.0
2020-08-26 14:40:00,79.45,79.55,79.45,79.5,38127.0,65.8061,65.8889,65.8061,65.8475,38127.0
2020-08-26 14:45:00,79.52,79.57,79.47,79.52,24945.0,65.8641,65.9055,65.8226,65.8641,24945.0
2020-08-26 14:50:00,79.53,79.66,79.52,79.58,24409.0,65.8723,65.98,65.8641,65.9138,24409.0
2020-08-26 14:55:00,79.58,79.64,79.54,79.57,36466.0,65.9138,65.9634,65.8806,65.9055,36466.0
2020-08-26 15:00:00,79.56,79.57,79.46,79.52,33424.0,65.8972,65.9055,65.8144,65.8641,33424.0
2020-08-26 15:05:00,79.53,79.57,79.5,79.53,23203.0,65.8723,65.9055,65.8475,65.8723,23203.0
2020-08-26 15:10:00,79.53,79.63,79.51,79.52,26475.0,65.8723,65.9552,65.8558,65.8641,26475.0
2020-08-26 15:15:00,79.53,79.55,79.5,79.52,32214.0,65.8723,65.8889,65.8475,65.8641,32214.0
2020-08-26 15:20:00,79.52,79.66,79.51,79.6,29467.0,65.8641,65.98,65.8558,65.9303,29467.0
2020-08-26 15:25:00,79.61,79.65,79.57,79.63,25300.0,65.9386,65.9717,65.9055,65.9552,25300.0
2020-08-26 15:30:00,79.64,79.67,79.6,79.61,29261.0,65.9634,65.9883,65.9303,65.9386,29261.0
2020-08-26 15:35:00,79.62,79.71,79.57,79.62,42754.0,65.9469,66.0214,65.9055,65.9469,42754.0
2020-08-26 15:40:00,79.61,79.69,79.56,79.56,40107.0,65.9386,66.0049,65.8972,65.8972,40107.0
2020-08-26 15:45:00,79.56,79.59,79.5,79.52,49541.0,65.8972,65.922,65.8475,65.8641,49541.0
2020-08-26 15:50:00,79.53,79.55,79.39,79.48,78722.0,65.8723,65.8889,65.7564,65.8309,78722.0
2020-08-26 15:55:00,79.48,79.58,79.45,79.55,150656.0,65.8309,65.9138,65.8061,65.8889,150656.0
2020-08-27 09:30:00,79.68,80.01,79.68,79.9,79165.0,65.9966,66.2699,65.9966,66.1788,79165.0
2020-08-27 09:35:00,79.87,80.28,79.84,80.1,50461.0,66.1539,66.4935,66.1291,66.3445,50461.0
2020-08-27 09:40:00,80.14,80.31,80.04,80.12,37400.0,66.3776,66.5184,66.2948,66.361,37400.0
2020-08-27 09:45:00,80.13,80.14,79.78,79.89,36380.0,66.3693,66.3776,66.0794,66.1705,36380.0
2020-08-27 09:50:00,79.89,80.1,79.81,80.03,31896.0,66.1705,66.3445,66.1043,66.2865,31896.0
2020-08-27 09:55:00,80.05,80.21,79.96,80.12,30951.0,66.303,66.4356,66.2285,66.361,30951.0
2020-08-27 10:00:00,80.12,80.37,80.08,80.2,43652.0,66.361,66.5681,66.3279,66.4273,43652.0
2020-08-27 10:05:00,80.21,80.21,79.9,79.93,23779.0,66.4356,66.4356,66.1788,66.2036,23779.0
2020-08-27 10:10:00,79.91,79.96,79.83,79.86,24635.0,66.1871,66.2285,66.1208,66.1457,24635.0
2020-08-27 10:15:00,79.86,79.86,79.66,79.68,35703.0,66.1457,66.1457,65.98,65.9966,35703.0
2020-08-27 10:20:00,79.69,79.95,79.67,79.95,23078.0,66.0049,66.2202,65.9883,66.2202,23078.0
2020-08-27 10:25:00,79.93,80.18,79.9,79.99,35398.0,66.2036,66.4107,66.1788,66.2533,35398.0
2020-08-27 10:30:00,80.0,80.08,79.91,79.91,19376.0,66.2616,66.3279,66.1871,66.1871,19376.0
2020-08-27 10:35:00,79.9,79.97,79.88,79.89,21824.0,66.1788,66.2368,66.1622,66.1705,21824.0
2020-08-27 10:40:00,79.89,79.89,79.65,79.65,23341.0,66.1705,66.1705,65.9717,65.9717,23341.0
2020-08-27 10:45:00,79.62,79.63,79.49,79.53,31056.0,65.9469,65.9552,65.8392,65.8723,31056.0
2020-08-27 10:50:00,79.53,79.68,79.49,79.51,28371.0,65.8723,65.9966,65.8392,65.8558,28371.0
2020-08-27 10:55:00,79.5,79.57,79.41,79.45,26342.0,65.8475,65.9055,65.7729,65.8061,26342.0
2020-08-27 11:00:00,79.44,79.53,79.33,79.47,32298.0,65.7978,65.8723,65.7067,65.8226,32298.0
2020-08-27 11:05:00,79.48,79.57,79.41,79.42,26912.0,65.8309,65.9055,65.7729,65.7812,26912.0
2020-08-27 11:10:00,79.42,79.49,79.4,79.42,26504.0,65.7812,65.8392,65.7647,65.7812,26504.0
2020-08-27 11:15:00,79.42,79.43,79.31,79.33,41232.0,65.7812,65.7895,65.6901,65.7067,41232.0
2020-08-27 11:20:00,79.33,79.47,79.26,79.44,39448.0,65.7067,65.8226,65.6487,65.7978,39448.0
2020-08-27 11:25:00,79.44,79.44,79.33,79.34,16613.0,65.7978,65.7978,65.7067,65.715,16613.0
2020-08-27 11:30:00,79.35,79.5,79.33,79.47,19532.0,65.7232,65.8475,65.7067,65.8226,19532.0
2020-08-27 11:35:00,79.47,79.5,79.35,79.36,15525.0,65.8226,65.8475,65.7232,65.7315,15525.0
2020-08-27 11:40:00,79.35,79.43,79.35,79.4,11419.0,65.7232,65.7895,65.7232,65.7647,11419.0
2020-08-27 11:45:00,79.41,79.44,79.38,79.41,10164.0,65.7729,65.7978,65.7481,65.7729,10164.0
2020-08-27 11:50:00,79.41,79.46,79.38,79.46,10035.0,65.7729,65.8144,65.7481,65.8144,10035.0
2020-08-27 11:55:00,79.46,79.58,79.45,79.58,25236.0,65.8144,65.9138,65.8061,65.9138,25236.0
2020-08-27 12:00:00,79.58,79.58,79.46,79.49,17581.0,65.9138,65.9138,65.8144,65.8392,17581.0
2020-08-27 12:05:00,79.5,79.5,79.35,79.38,12736.0,65.8475,65.8475,65.7232,65.7481,12736.0
2020-08-27 12:10:00,79.39,79.42,79.27,79.31,25721.0,65.7564,65.7812,65.657,65.6901,25721.0
2020-08-27 12:15:00,79.33,79.43,79.3,79.41,16466.0,65.7067,65.7895,65.6818,65.7729,16466.0
2020-08-27 12:20:00,79.4,79.42,79.33,79.33,24175.0,65.7647,65.7812,65.7067,65.7067,24175.0
2020-08-27 12:25:00,79.32,79.35,79.28,79.32,29348.0,65.6984,65.7232,65.6653,65.6984,29348.0
2020-08-27 12:30:00,79.31,79.38,79.31,79.35,13105.0,65.6901,65.7481,65.6901,65.7232,13105.0
2020-08-27 12:35:00,79.36,79.36,79.27,79.32,13702.0,65.7315,65.7315,65.657,65.6984,13702.0
2020-08-27 12:40:00,79.29,79.3,79.22,79.22,38168.0,65.6736,65.6818,65.6156,65.6156,38168.0
2020-08-27 12:45:00,79.23,79.31,79.21,79.25,19279.0,65.6239,65.6901,65.6073,65.6404,19279.0
2020-08-27 12:50:00,79.27,79.36,79.26,79.36,25762.0,65.657,65.7315,65.6487,65.7315,25762.0
2020-08-27 12:55:00,79.34,79.36,79.25,79.34,15279.0,65.715,65.7315,65.6404,65.715,15279.0
2020-08-27 13:00:00,79.33,79.34,79.27,79.32,11212.0,65.7067,65.715,65.657,65.6984,11212.0
2020-08-27 13:05:00,79.33,79.43,79.32,79.38,24156.0,65.7067,65.7895,65.6984,65.7481,24156.0
2020-08-27 13:10:00,79.35,79.45,79.35,79.4,9329.0,65.7232,65.8061,65.7232,65.7647,9329.0
2020-08-27 13:15:00,79.41,79.47,79.35,79.41,12848.0,65.7729,65.8226,65.7232,65.7729,12848.0
2020-08-27 13:20:00,79.4,79.5,79.39,79.44,16734.0,65.7647,65.8475,65.7564,65.7978,16734.0
2020-08-27 13:25:00,79.45,79.49,79.42,79.43,11600.0,65.8061,65.8392,65.7812,65.7895,11600.0
2020-08-27 13:30:00,79.43,79.55,79.43,79.48,38796.0,65.7895,65.8889,65.7895,65.8309,38796.0
2020-08-27 13:35:00,79.48,79.57,79.43,79.43,16763.0,65.8309,65.9055,65.7895,65.7895,16763.0
2020-08-27 13:40:00,79.42,79.49,79.38,79.4,22103.0,65.7812,65.8392,65.7481,65.7647,22103.0
2020-08-27 13:45:00,79.41,79.43,79.35,79.4,12964.0,65.7729,65.7895,65.7232,65.7647,12964.0
2020-08-27 13:50:00,79.4,79.44,79.36,79.37,10935.0,65.7647,65.7978,65.7315,65.7398,10935.0
2020-08-27 13:55:00,79.4,79.5,79.39,79.47,18972.0,65.7647,65.8475,65.7564,65.8226,18972.0
2020-08-27 14:00:00,79.46,79.54,79.46,79.52,15914.0,65.8144,65.8806,65.8144,65.8641,15914.0
2020-08-27 14:05:00,79.52,79.54,79.5,79.51,10800.0,65.8641,65.8806,65.8475,65.8558,10800.0
2020-08-27 14:10:00,79.5,79.54,79.47,79.52,11721.0,65.8475,65.8806,65.8226,65.8641,11721.0
2020-08-27 14:15:00,79.52,79.6,79.51,79.52,30562.0,65.8641,65.9303,65.8558,65.8641,30562.0
2020-08-27 14:20:00,79.5,79.51,79.39,79.39,20138.0,65.8475,65.8558,65.7564,65.7564,20138.0
2020-08-27 14:25:00,79.4,79.45,79.38,79.44,16261.0,65.7647,65.8061,65.7481,65.7978,16261.0
2020-08-27 14:30:00,79.44,79.51,79.43,79.47,14210.0,65.7978,65.8558,65.7895,65.8226,14210.0
2020-08-27 14:35:00,79.48,79.52,79.43,79.48,16792.0,65.8309,65.8641,65.7895,65.8309,16792.0
2020-08-27 14:40:00,79.48,79.49,79.41,79.44,12567.0,65.8309,65.8392,65.7729,65.7978,12567.0
2020-08-27 14:45:00,79.45,79.51,79.43,79.51,22694.0,65.8061,65.8558,65.7895,65.8558,22694.0
2020-08-27 14:50:00,79.52,79.56,79.45,79.48,17411.0,65.8641,65.8972,65.8061,65.8309,17411.0
2020-08-27 14:55:00,79.48,79.52,79.43,79.5,12412.0,65.8309,65.8641,65.7895,65.8475,12412.0
2020-08-27 15:00:00,79.52,79.64,79.49,79.63,27985.0,65.8641,65.9634,65.8392,65.9552,27985.0
2020-08-27 15:05:00,79.61,79.66,79.54,79.65,33400.0,65.9386,65.98,65.8806,65.9717,33400.0
2020-08-27 15:10:00,79.64,79.7,79.64,79.65,26995.0,65.9634,66.0131,65.9634,65.9717,26995.0
2020-08-27 15:15:00,79.64,79.66,79.58,79.65,25521.0,65.9634,65.98,65.9138,65.9717,25521.0
2020-08-27 15:20:00,79.65,79.67,79.6,79.63,19935.0,65.9717,65.9883,65.9303,65.9552,19935.0
2020-08-27 15:25:00,79.63,79.67,79.61,79.66,26634.0,65.9552,65.9883,65.9386,65.98,26634.0
2020-08-27 15:30:00,79.66,79.74,79.65,79.69,33266.0,65.98,66.0463,65.9717,66.0049,33266.0
2020-08-27 15:35:00,79.7,79.77,79.69,79.74,51240.0,66.0131,66.0711,66.0049,66.0463,51240.0
2020-08-27 15:40:00,79.73,79.76,79.69,79.72,37472.0,66.038,66.0628,66.0049,66.0297,37472.0
2020-08-27 15:45:00,79.72,79.77,79.63,79.65,53399.0,66.0297,66.0711,65.9552,65.9717,53399.0
2020-08-27 15:50:00,79.64,79.67,79.56,79.57,76879.0,65.9634,65.9883,65.8972,65.9055,76879.0
2020-08-27 15:55:00,79.58,79.7,79.54,79.57,198265.0,65.9138,66.0131,65.8806,65.9055,198265.0
2020-08-28 09:30:00,79.92,79.99,79.36,79.53,96659.0,66.1954,66.2533,65.7315,65.8723,96659.0
2020-08-28 09:35:00,79.55,79.58,79.39,79.48,22257.0,65.8889,65.9138,65.7564,65.8309,22257.0
2020-08-28 09:40:00,79.51,79.63,79.5,79.62,22631.0,65.8558,65.9552,65.8475,65.9469,22631.0
2020-08-28 09:45:00,79.62,79.69,79.52,79.64,15857.0,65.9469,66.0049,65.8641,65.9634,15857.0
2020-08-28 09:50:00,79.63,79.65,79.47,79.5,28510.0,65.9552,65.9717,65.8226,65.8475,28510.0
2020-08-28 09:55:00,79.5,79.52,79.39,79.42,22878.0,65.8475,65.8641,65.7564,65.7812,22878.0
2020-08-28 10:00:00,79.42,79.42,79.21,79.34,59019.0,65.7812,65.7812,65.6073,65.715,59019.0
2020-08-28 10:05:00,79.34,79.34,79.08,79.18,62247.0,65.715,65.715,65.4996,65.5824,62247.0
2020-08-28 10:10:00,79.17,79.26,79.13,79.18,29317.0,65.5742,65.6487,65.541,65.5824,29317.0
2020-08-28 10:15:00,79.19,79.21,79.06,79.09,28431.0,65.5907,65.6073,65.4831,65.5079,28431.0
2020-08-28 10:20:00,79.09,79.21,79.07,79.16,24583.0,65.5079,65.6073,65.4913,65.5659,24583.0
2020-08-28 10:25:00,79.16,79.19,79.09,79.09,15443.0,65.5659,65.5907,65.5079,65.5079,15443.0
2020-08-28 10:30:00,79.09,79.2,79.09,79.17,20971.0,65.5079,65.599,65.5079,65.5742,20971.0
2020-08-28 10:35:00,79.17,79.37,79.16,79.37,70008.0,65.5742,65.7398,65.5659,65.7398,70008.0
2020-08-28 10:40:00,79.38,79.44,79.34,79.41,29872.0,65.7481,65.7978,65.715,65.7729,29872.0
2020-08-28 10:45:00,79.38,79.5,79.33,79.49,45099.0,65.7481,65.8475,65.7067,65.8392,45099.0
2020-08-28 10:50:00,79.5,79.56,79.44,79.54,38208.0,65.8475,65.8972,65.7978,65.8806,38208.0
2020-08-28 10:55:00,79.55,79.56,79.42,79.43,12529.0,65.8889,65.8972,65.7812,65.7895,12529.0
2020-08-28 11:00:00,79.45,79.46,79.26,79.33,14664.0,65.8061,65.8144,65.6487,65.7067,14664.0
2020-08-28 11:05:00,79.33,79.33,79.23,79.24,21380.0,65.7067,65.7067,65.6239,65.6321,21380.0
2020-08-28 11:10:00,79.23,79.38,79.21,79.38,15897.0,65.6239,65.7481,65.6073,65.7481,15897.0
2020-08-28 11:15:00,79.37,79.37,79.25,79.25,19695.0,65.7398,65.7398,65.6404,65.6404,19695.0
2020-08-28 11:20:00,79.25,79.26,79.14,79.16,25916.0,65.6404,65.6487,65.5493,65.5659,25916.0
2020-08-28 11:25:00,79.17,79.18,79.12,79.13,15401.0,65.5742,65.5824,65.5327,65.541,15401.0
2020-08-28 11:30:00,79.14,79.17,78.95,78.99,86415.0,65.5493,65.5742,65.3919,65.4251,86415.0
2020-08-28 11:35:00,78.99,79.09,78.96,79.08,28406.0,65.4251,65.5079,65.4002,65.4996,28406.0
2020-08-28 11:40:00,79.07,79.12,79.06,79.07,17552.0,65.4913,65.5327,65.4831,65.4913,17552.0
2020-08-28 11:45:00,79.08,79.12,79.06,79.06,19100.0,65.4996,65.5327,65.4831,65.4831,19100.0
2020-08-28 11:50:00,79.07,79.1,79.06,79.07,14944.0,65.4913,65.5162,65.4831,65.4913,14944.0
2020-08-28 11:55:00,79.07,79.12,79.06,79.09,18995.0,65.4913,65.5327,65.4831,65.5079,18995.0
2020-08-28 12:00:00,79.09,79.15,79.08,79.1,16758.0,65.5079,65.5576,65.4996,65.5162,16758.0
2020-08-28 12:05:00,79.11,79.16,79.09,79.12,23530.0,65.5245,65.5659,65.5079,65.5327,23530.0
2020-08-28 12:10:00,79.11,79.21,79.11,79.19,20007.0,65.5245,65.6073,65.5245,65.5907,20007.0
2020-08-28 12:15:00,79.19,79.26,79.19,79.25,9134.0,65.5907,65.6487,65.5907,65.6404,9134.0
2020-08-28 12:20:00,79.25,79.29,79.21,79.28,15208.0,65.6404,65.6736,65.6073,65.6653,15208.0
2020-08-28 12:25:00,79.27,79.27,79.22,79.26,11165.0,65.657,65.657,65.6156,65.6487,11165.0
2020-08-28 12:30:00,79.25,79.32,79.25,79.28,13483.0,65.6404,65.6984,65.6404,65.6653,13483.0
2020-08-28 12:35:00,79.28,79.34,79.25,79.25,14259.0,65.6653,65.715,65.6404,65.6404,14259.0
2020-08-28 12:40:00,79.26,79.29,79.22,79.23,11875.0,65.6487,65.6736,65.6156,65.6239,11875.0
2020-08-28 12:45:00,79.23,79.3,79.23,79.28,12972.0,65.6239,65.6818,65.6239,65.6653,12972.0
2020-08-28 12:50:00,79.27,79.31,79.27,79.29,10583.0,65.657,65.6901,65.657,65.6736,10583.0
2020-08-28 12:55:00,79.3,79.35,79.3,79.35,10471.0,65.6818,65.7232,65.6818,65.7232,10471.0
2020-08-28 13:00:00,79.33,79.35,79.29,79.31,9753.0,65.7067,65.7232,65.6736,65.6901,9753.0
2020-08-28 13:05:00,79.31,79.42,79.3,79.4,27459.0,65.6901,65.7812,65.6818,65.7647,27459.0
2020-08-28 13:10:00,79.42,79.51,79.41,79.45,20314.0,65.7812,65.8558,65.7729,65.8061,20314.0
2020-08-28 13:15:00,79.45,79.53,79.43,79.46,31949.0,65.8061,65.8723,65.7895,65.8144,31949.0
2020-08-28 13:20:00,79.46,79.48,79.43,79.47,14448.0,65.8144,65.8309,65.7895,65.8226,14448.0
2020-08-28 13:25:00,79.46,79.48,79.4,79.4,24648.0,65.8144,65.8309,65.7647,65.7647,24648.0
2020-08-28 13:30:00,79.41,79.44,79.37,79.43,11394.0,65.7729,65.7978,65.7398,65.7895,11394.0
2020-08-28 13:35:00,79.42,79.43,79.31,79.31,13242.0,65.7812,65.7895,65.6901,65.6901,13242.0
2020-08-28 13:40:00,79.31,79.32,79.25,79.28,15681.0,65.6901,65.6984,65.6404,65.6653,15681.0
2020-08-28 13:45:00,79.26,79.3,79.25,79.27,11531.0,65.6487,65.6818,65.6404,65.657,11531.0
2020-08-28 13:50:00,79.26,79.33,79.25,79.31,13849.0,65.6487,65.7067,65.6404,65.6901,13849.0
2020-08-28 13:55:00,79.31,79.32,79.14,79.17,71674.0,65.6901,65.6984,65.5493,65.5742,71674.0
2020-08-28 14:00:00,79.16,79.29,79.16,79.22,21625.0,65.5659,65.6736,65.5659,65.6156,21625.0
2020-08-28 14:05:00,79.21,79.26,79.18,79.19,16819.0,65.6073,65.6487,65.5824,65.5907,16819.0
2020-08-28 14:10:00,79.19,79.23,79.16,79.22,17495.0,65.5907,65.6239,65.5659,65.6156,17495.0
2020-08-28 14:15:00,79.23,79.34,79.21,79.34,17144.0,65.6239,65.715,65.6073,65.715,17144.0
2020-08-28 14:20:00,79.32,79.38,79.31,79.38,27785.0,65.6984,65.7481,65.6901,65.7481,27785.0
2020-08-28 14:25:00,79.39,79.5,79.37,79.5,25098.0,65.7564,65.8475,65.7398,65.8475,25098.0
2020-08-28 14:30:00,79.5,79.55,79.49,79.51,21962.0,65.8475,65.8889,65.8392,65.8558,21962.0
2020-08-28 14:35:00,79.52,79.54,79.46,79.48,20935.0,65.8641,65.8806,65.8144,65.8309,20935.0
2020-08-28 14:40:00,79.48,79.5,79.44,79.46,15907.0,65.8309,65.8475,65.7978,65.8144,15907.0
2020-08-28 14:45:00,79.45,79.53,79.43,79.5,14885.0,65.8061,65.8723,65.7895,65.8475,14885.0
2020-08-28 14:50:00,79.51,79.6,79.49,79.58,24768.0,65.8558,65.9303,65.8392,65.9138,24768.0
2020-08-28 14:55:00,79.57,79.67,79.56,79.65,24488.0,65.9055,65.9883,65.8972,65.9717,24488.0
2020-08-28 15:00:00,79.66,79.69,79.58,79.58,16878.0,65.98,66.0049,65.9138,65.9138,16878.0
2020-08-28 15:05:00,79.6,79.68,79.59,79.64,17231.0,65.9303,65.9966,65.922,65.9634,17231.0
2020-08-28 15:10:00,79.65,79.76,79.63,79.71,19176.0,65.9717,66.0628,65.9552,66.0214,19176.0
2020-08-28 15:15:00,79.71,79.76,79.69,79.74,18426.0,66.0214,66.0628,66.0049,66.0463,18426.0
2020-08-28 15:20:00,79.73,79.83,79.71,79.79,40062.0,66.038,66.1208,66.0214,66.0877,40062.0
2020-08-28 15:25:00,79.78,79.86,79.78,79.84,15491.0,66.0794,66.1457,66.0794,66.1291,15491.0
2020-08-28 15:30:00,79.84,79.84,79.74,79.77,27893.0,66.1291,66.1291,66.0463,66.0711,27893.0
2020-08-28 15:35:00,79.78,79.81,79.7,79.71,43057.0,66.0794,66.1043,66.0131,66.0214,43057.0
2020-08-28 15:40:00,79.71,79.73,79.61,79.65,48317.0,66.0214,66.038,65.9386,65.9717,48317.0
2020-08-28 15:45:00,79.65,79.76,79.62,79.75,71504.0,65.9717,66.0628,65.9469,66.0546,71504.0
2020-08-28 15:50:00,79.74,79.81,79.68,79.69,133517.0,66.0463,66.1043,65.9966,66.0049,133517.0
2020-08-28 15:55:00,79.69,79.82,79.61,79.69,202956.0,66.0049,66.1125,65.9386,66.0049,202956.0
2020-08-31 09:30:00,79.7,80.2,79.61,80.1,106618.0,66.0131,66.4273,65.9386,66.3445,106618.0
2020-08-31 09:35:00,80.1,80.65,80.04,80.6,82769.0,66.3445,66.8,66.2948,66.7586,82769.0
2020-08-31 09:40:00,80.62,80.77,80.48,80.71,57104.0,66.7752,66.8994,66.6592,66.8497,57104.0
2020-08-31 09:45:00,80.69,80.89,80.65,80.71,96060.0,66.8331,66.9988,66.8,66.8497,96060.0
2020-08-31 09:50:00,80.7,80.86,80.64,80.74,44603.0,66.8414,66.9739,66.7917,66.8745,44603.0
2020-08-31 09:55:00,80.75,80.93,80.72,80.93,52474.0,66.8828,67.0319,66.858,67.0319,52474.0
2020-08-31 10:00:00,80.94,80.98,80.83,80.93,70709.0,67.0402,67.0733,66.9491,67.0319,70709.0
2020-08-31 10:05:00,80.89,81.09,80.84,81.02,54796.0,66.9988,67.1644,66.9574,67.1065,54796.0
2020-08-31 10:10:00,81.04,81.25,81.0,81.22,44927.0,67.123,67.297,67.0899,67.2721,44927.0
2020-08-31 10:15:00,81.22,81.53,81.17,81.37,61122.0,67.2721,67.5289,67.2307,67.3964,61122.0
2020-08-31 10:20:00,81.38,81.45,81.26,81.31,28959.0,67.4046,67.4626,67.3052,67.3467,28959.0
2020-08-31 10:25:00,81.35,81.43,81.29,81.41,20787.0,67.3798,67.4461,67.3301,67.4295,20787.0
2020-08-31 10:30:00,81.41,81.44,81.33,81.35,30423.0,67.4295,67.4543,67.3632,67.3798,30423.0
2020-08-31 10:35:00,81.38,81.39,81.29,81.32,18046.0,67.4046,67.4129,67.3301,67.3549,18046.0
2020-08-31 10:40:00,81.32,81.32,81.18,81.2,28758.0,67.3549,67.3549,67.239,67.2555,28758.0
2020-08-31 10:45:00,81.2,81.2,81.07,81.12,29233.0,67.2555,67.2555,67.1479,67.1893,29233.0
2020-08-31 10:50:00,81.12,81.12,80.91,80.93,25546.0,67.1893,67.1893,67.0154,67.0319,25546.0
2020-08-31 10:55:00,80.92,80.92,80.79,80.79,15662.0,67.0236,67.0236,66.916,66.916,15662.0
2020-08-31 11:00:00,80.73,80.73,80.55,80.59,22126.0,66.8663,66.8663,66.7172,66.7503,22126.0
2020-08-31 11:05:00,80.58,80.65,80.54,80.55,18072.0,66.742,66.8,66.7089,66.7172,18072.0
2020-08-31 11:10:00,80.55,80.65,80.49,80.65,16478.0,66.7172,66.8,66.6675,66.8,16478.0
2020-08-31 11:15:00,80.65,80.66,80.52,80.58,14289.0,66.8,66.8083,66.6923,66.742,14289.0
2020-08-31 11:20:00,80.56,80.57,80.46,80.48,21446.0,66.7255,66.7337,66.6426,66.6592,21446.0
2020-08-31 11:25:00,80.5,80.58,80.47,80.49,15165.0,66.6758,66.742,66.6509,66.6675,15165.0
2020-08-31 11:30:00,80.48,80.62,80.46,80.59,15613.0,66.6592,66.7752,66.6426,66.7503,15613.0
2020-08-31 11:35:00,80.59,80.64,80.54,80.55,13871.0,66.7503,66.7917,66.7089,66.7172,13871.0
2020-08-31 11:40:00,80.56,80.71,80.56,80.7,11880.0,66.7255,66.8497,66.7255,66.8414,11880.0
2020-08-31 11:45:00,80.71,80.76,80.69,80.76,13732.0,66.8497,66.8911,66.8331,66.8911,13732.0
2020-08-31 11:50:00,80.76,80.79,80.72,80.72,8951.0,66.8911,66.916,66.858,66.858,8951.0
2020-08-31 11:55:00,80.7,80.72,80.67,80.69,8164.0,66.8414,66.858,66.8166,66.8331,8164.0
2020-08-31 12:00:00,80.7,80.72,80.59,80.59,8456.0,66.8414,66.858,66.7503,66.7503,8456.0
2020-08-31 12:05:00,80.57,80.61,80.53,80.6,17588.0,66.7337,66.7669,66.7006,66.7586,17588.0
2020-08-31 12:10:00,80.61,80.64,80.54,80.55,12564.0,66.7669,66.7917,66.7089,66.7172,12564.0
2020-08-31 12:15:00,80.53,80.54,80.39,80.44,17624.0,66.7006,66.7089,66.5847,66.6261,17624.0
2020-08-31 12:20:00,80.44,80.45,80.35,80.39,18848.0,66.6261,66.6343,66.5515,66.5847,18848.0
2020-08-31 12:25:00,80.4,80.42,80.25,80.31,21548.0,66.5929,66.6095,66.4687,66.5184,21548.0
2020-08-31 12:30:00,80.31,80.36,80.29,80.35,14007.0,66.5184,66.5598,66.5018,66.5515,14007.0
2020-08-31 12:35:00,80.33,80.33,80.24,80.27,13498.0,66.535,66.535,66.4604,66.4853,13498.0
2020-08-31 12:40:00,80.28,80.32,80.26,80.28,8657.0,66.4935,66.5267,66.477,66.4935,8657.0
2020-08-31 12:45:00,80.27,80.27,80.19,80.27,17015.0,66.4853,66.4853,66.419,66.4853,17015.0
2020-08-31 12:50:00,80.26,80.42,80.25,80.42,14217.0,66.477,66.6095,66.4687,66.6095,14217.0
2020-08-31 12:55:00,80.44,80.45,80.29,80.34,11673.0,66.6261,66.6343,66.5018,66.5432,11673.0
2020-08-31 13:00:00,80.34,80.36,80.28,80.31,8103.0,66.5432,66.5598,66.4935,66.5184,8103.0
2020-08-31 13:05:00,80.3,80.37,80.3,80.31,5932.0,66.5101,66.5681,66.5101,66.5184,5932.0
2020-08-31 13:10:00,80.3,80.36,80.29,80.36,8308.0,66.5101,66.5598,66.5018,66.5598,8308.0
2020-08-31 13:15:00,80.37,80.4,80.35,80.36,8876.0,66.5681,66.5929,66.5515,66.5598,8876.0
2020-08-31 13:20:00,80.37,80.42,80.32,80.33,11940.0,66.5681,66.6095,66.5267,66.535,11940.0
2020-08-31 13:25:00,80.35,80.37,80.32,80.32,7422.0,66.5515,66.5681,66.5267,66.5267,7422.0
2020-08-31 13:30:00,80.33,80.35,80.23,80.23,12556.0,66.535,66.5515,66.4521,66.4521,12556.0
2020-08-31 13:35:00,80.23,80.24,80.15,80.19,21102.0,66.4521,66.4604,66.3859,66.419,21102.0
2020-08-31 13:40:00,80.19,80.2,80.08,80.1,12497.0,66.419,66.4273,66.3279,66.3445,12497.0
2020-08-31 13:45:00,80.1,80.11,80.04,80.06,15556.0,66.3445,66.3527,66.2948,66.3113,15556.0
2020-08-31 13:50:00,80.07,80.14,80.06,80.06,15515.0,66.3196,66.3776,66.3113,66.3113,15515.0
2020-08-31 13:55:00,80.07,80.14,80.06,80.14,11916.0,66.3196,66.3776,66.3113,66.3776,11916.0
2020-08-31 14:00:00,80.13,80.21,80.12,80.21,12808.0,66.3693,66.4356,66.361,66.4356,12808.0
2020-08-31 14:05:00,80.2,80.28,80.19,80.28,15194.0,66.4273,66.4935,66.419,66.4935,15194.0
2020-08-31 14:10:00,80.27,80.29,80.17,80.17,13992.0,66.4853,66.5018,66.4024,66.4024,13992.0
2020-08-31 14:15:00,80.15,80.22,80.13,80.17,15574.0,66.3859,66.4438,66.3693,66.4024,15574.0
2020-08-31 14:20:00,80.18,80.26,80.18,80.22,13041.0,66.4107,66.477,66.4107,66.4438,13041.0
2020-08-31 14:25:00,80.23,80.24,80.14,80.16,10539.0,66.4521,66.4604,66.3776,66.3941,10539.0
2020-08-31 14:30:00,80.16,80.2,80.11,80.17,18113.0,66.3941,66.4273,66.3527,66.4024,18113.0
2020-08-31 14:35:00,80.17,80.24,80.16,80.21,14556.0,66.4024,66.4604,66.3941,66.4356,14556.0
2020-08-31 14:40:00,80.21,80.27,80.19,80.24,10720.0,66.4356,66.4853,66.419,66.4604,10720.0
2020-08-31 14:45:00,80.23,80.24,80.18,80.21,14402.0,66.4521,66.4604,66.4107,66.4356,14402.0
2020-08-31 14:50:00,80.22,80.3,80.19,80.29,21229.0,66.4438,66.5101,66.419,66.5018,21229.0
2020-08-31 14:55:00,80.3,80.34,80.24,80.26,13700.0,66.5101,66.5432,66.4604,66.477,13700.0
2020-08-31 15:00:00,80.27,80.3,80.22,80.23,24510.0,66.4853,66.5101,66.4438,66.4521,24510.0
2020-08-31 15:05:00,80.21,80.24,80.18,80.19,26787.0,66.4356,66.4604,66.4107,66.419,26787.0
2020-08-31 15:10:00,80.18,80.23,80.12,80.13,17636.0,66.4107,66.4521,66.361,66.3693,17636.0
2020-08-31 15:15:00,80.13,80.18,80.12,80.15,19523.0,66.3693,66.4107,66.361,66.3859,19523.0
2020-08-31 15:20:00,80.16,80.19,80.11,80.16,21340.0,66.3941,66.419,66.3527,66.3941,21340.0
2020-08-31 15:25:00,80.15,80.29,80.14,80.27,30146.0,66.3859,66.5018,66.3776,66.4853,30146.0
2020-08-31 15:30:00,80.27,80.35,80.2,80.32,44677.0,66.4853,66.5515,66.4273,66.5267,44677.0
2020-08-31 15:35:00,80.31,80.38,80.28,80.33,28782.0,66.5184,66.5764,66.4935,66.535,28782.0
2020-08-31 15:40:00,80.34,80.38,80.3,80.34,26993.0,66.5432,66.5764,66.5101,66.5432,26993.0
2020-08-31 15:45:00,80.35,80.45,80.34,80.44,39199.0,66.5515,66.6343,66.5432,66.6261,39199.0
2020-08-31 15:50:00,80.43,80.53,80.36,80.44,98177.0,66.6178,66.7006,66.5598,66.6261,98177.0
2020-08-31 15:55:00,80.45,80.47,80.24,80.29,258914.0,66.6343,66.6509,66.4604,66.5018,258914.0
2020-09-01 09:30:00,79.84,80.1,79.39,80.02,98518.0,66.1291,66.3445,65.7564,66.2782,98518.0
2020-09-01 09:35:00,80.04,80.1,79.88,80.1,41224.0,66.2948,66.3445,66.1622,66.3445,41224.0
2020-09-01 09:40:00,80.11,80.18,79.87,80.01,34012.0,66.3527,66.4107,66.1539,66.2699,34012.0
2020-09-01 09:45:00,80.01,80.07,79.92,79.97,31055.0,66.2699,66.3196,66.1954,66.2368,31055.0
2020-09-01 09:50:00,79.96,79.96,79.65,79.74,28833.0,66.2285,66.2285,65.9717,66.0463,28833.0
2020-09-01 09:55:00,79.74,79.74,79.49,79.55,41343.0,66.0463,66.0463,65.8392,65.8889,41343.0
2020-09-01 10:00:00,79.57,79.6,79.36,79.56,46821.0,65.9055,65.9303,65.7315,65.8972,46821.0
2020-09-01 10:05:00,79.56,79.73,79.49,79.51,34368.0,65.8972,66.038,65.8392,65.8558,34368.0
2020-09-01 10:10:00,79.53,79.53,79.31,79.4,26399.0,65.8723,65.8723,65.6901,65.7647,26399.0
2020-09-01 10:15:00,79.41,79.44,79.26,79.31,23650.0,65.7729,65.7978,65.6487,65.6901,23650.0
2020-09-01 10:20:00,79.32,79.4,79.24,79.3,22281.0,65.6984,65.7647,65.6321,65.6818,22281.0
2020-09-01 10:25:00,79.29,79.29,79.11,79.23,52586.0,65.6736,65.6736,65.5245,65.6239,52586.0
2020-09-01 10:30:00,79.24,79.37,79.22,79.31,26050.0,65.6321,65.7398,65.6156,65.6901,26050.0
2020-09-01 10:35:00,79.3,79.33,79.26,79.31,21134.0,65.6818,65.7067,65.6487,65.6901,21134.0
2020-09-01 10:40:00,79.32,79.61,79.3,79.58,21532.0,65.6984,65.9386,65.6818,65.9138,21532.0
2020-09-01 10:45:00,79.62,79.79,79.59,79.65,32122.0,65.9469,66.0877,65.922,65.9717,32122.0
2020-09-01 10:50:00,79.62,79.7,79.59,79.62,19588.0,65.9469,66.0131,65.922,65.9469,19588.0
2020-09-01 10:55:00,79.6,79.63,79.4,79.43,20360.0,65.9303,65.9552,65.7647,65.7895,20360.0
2020-09-01 11:00:00,79.4,79.42,79.26,79.27,24825.0,65.7647,65.7812,65.6487,65.657,24825.0
2020-09-01 11:05:00,79.26,79.29,79.21,79.24,24645.0,65.6487,65.6736,65.6073,65.6321,24645.0
2020-09-01 11:10:00,79.22,79.29,79.19,79.29,23255.0,65.6156,65.6736,65.5907,65.6736,23255.0
2020-09-01 11:15:00,79.3,79.42,79.27,79.31,27122.0,65.6818,65.7812,65.657,65.6901,27122.0
2020-09-01 11:20:00,79.3,79.38,79.25,79.26,22260.0,65.6818,65.7481,65.6404,65.6487,22260.0
2020-09-01 11:25:00,79.28,79.36,79.25,79.29,15302.0,65.6653,65.7315,65.6404,65.6736,15302.0
2020-09-01 11:30:00,79.29,79.33,79.25,79.3,17981.0,65.6736,65.7067,65.6404,65.6818,17981.0
2020-09-01 11:35:00,79.3,79.33,79.16,79.18,35845.0,65.6818,65.7067,65.5659,65.5824,35845.0
2020-09-01 11:40:00,79.18,79.29,79.18,79.28,11482.0,65.5824,65.6736,65.5824,65.6653,11482.0
2020-09-01 11:45:00,79.27,79.3,79.24,79.26,11318.0,65.657,65.6818,65.6321,65.6487,11318.0
2020-09-01 11:50:00,79.25,79.34,79.19,79.29,25093.0,65.6404,65.715,65.5907,65.6736,25093.0
2020-09-01 11:55:00,79.3,79.3,79.23,79.28,8597.0,65.6818,65.6818,65.6239,65.6653,8597.0
2020-09-01 12:00:00,79.26,79.31,79.21,79.29,20924.0,65.6487,65.6901,65.6073,65.6736,20924.0
2020-09-01 12:05:00,79.3,79.4,79.28,79.37,11090.0,65.6818,65.7647,65.6653,65.7398,11090.0
2020-09-01 12:10:00,79.38,79.43,79.33,79.38,11128.0,65.7481,65.7895,65.7067,65.7481,11128.0
2020-09-01 12:15:00,79.4,79.42,79.36,79.41,11733.0,65.7647,65.7812,65.7315,65.7729,11733.0
2020-09-01 12:20:00,79.41,79.5,79.41,79.49,18284.0,65.7729,65.8475,65.7729,65.8392,18284.0
2020-09-01 12:25:00,79.48,79.49,79.42,79.44,17904.0,65.8309,65.8392,65.7812,65.7978,17904.0
2020-09-01 12:30:00,79.44,79.45,79.28,79.33,14144.0,65.7978,65.8061,65.6653,65.7067,14144.0
2020-09-01 12:35:00,79.34,79.35,79.26,79.26,14065.0,65.715,65.7232,65.6487,65.6487,14065.0
2020-09-01 12:40:00,79.26,79.29,79.24,79.26,25597.0,65.6487,65.6736,65.6321,65.6487,25597.0
2020-09-01 12:45:00,79.27,79.28,79.24,79.24,7019.0,65.657,65.6653,65.6321,65.6321,7019.0
2020-09-01 12:50:00,79.25,79.31,79.25,79.3,10465.0,65.6404,65.6901,65.6404,65.6818,10465.0
2020-09-01 12:55:00,79.29,79.36,79.28,79.29,14118.0,65.6736,65.7315,65.6653,65.6736,14118.0
2020-09-01 13:00:00,79.29,79.31,79.22,79.23,18287.0,65.6736,65.6901,65.6156,65.6239,18287.0
2020-09-01 13:05:00,79.22,79.22,79.17,79.2,24264.0,65.6156,65.6156,65.5742,65.599,24264.0
2020-09-01 13:10:00,79.19,79.23,79.14,79.14,29510.0,65.5907,65.6239,65.5493,65.5493,29510.0
2020-09-01 13:15:00,79.14,79.17,79.11,79.14,19038.0,65.5493,65.5742,65.5245,65.5493,19038.0
2020-09-01 13:20:00,79.14,79.2,79.11,79.2,11799.0,65.5493,65.599,65.5245,65.599,11799.0
2020-09-01 13:25:00,79.21,79.21,79.11,79.13,12906.0,65.6073,65.6073,65.5245,65.541,12906.0
2020-09-01 13:30:00,79.14,79.14,79.02,79.02,33485.0,65.5493,65.5493,65.4499,65.4499,33485.0
2020-09-01 13:35:00,79.02,79.06,78.97,78.99,37809.0,65.4499,65.4831,65.4085,65.4251,37809.0
2020-09-01 13:40:00,78.99,79.09,78.98,79.08,12370.0,65.4251,65.5079,65.4168,65.4996,12370.0
2020-09-01 13:45:00,79.08,79.14,79.06,79.1,16222.0,65.4996,65.5493,65.4831,65.5162,16222.0
2020-09-01 13:50:00,79.1,79.1,79.02,79.06,14047.0,65.5162,65.5162,65.4499,65.4831,14047.0
2020-09-01 13:55:00,79.05,79.17,79.05,79.13,19563.0,65.4748,65.5742,65.4748,65.541,19563.0
2020-09-01 14:00:00,79.14,79.19,79.13,79.17,13705.0,65.5493,65.5907,65.541,65.5742,13705.0
2020-09-01 14:05:00,79.17,79.23,79.17,79.23,6367.0,65.5742,65.6239,65.5742,65.6239,6367.0
2020-09-01 14:10:00,79.22,79.27,79.2,79.22,16351.0,65.6156,65.657,65.599,65.6156,16351.0
2020-09-01 14:15:00,79.22,79.22,79.08,79.09,15141.0,65.6156,65.6156,65.4996,65.5079,15141.0
2020-09-01 14:20:00,79.09,79.14,79.08,79.13,19840.0,65.5079,65.5493,65.4996,65.541,19840.0
2020-09-01 14:25:00,79.12,79.2,79.12,79.18,10999.0,65.5327,65.599,65.5327,65.5824,10999.0
2020-09-01 14:30:00,79.19,79.25,79.17,79.24,8268.0,65.5907,65.6404,65.5742,65.6321,8268.0
2020-09-01 14:35:00,79.25,79.33,79.21,79.29,21437.0,65.6404,65.7067,65.6073,65.6736,21437.0
2020-09-01 14:40:00,79.28,79.35,79.26,79.26,24091.0,65.6653,65.7232,65.6487,65.6487,24091.0
2020-09-01 14:45:00,79.26,79.28,79.22,79.26,11923.0,65.6487,65.6653,65.6156,65.6487,11923.0
2020-09-01 14:50:00,79.25,79.27,79.1,79.11,16535.0,65.6404,65.657,65.5162,65.5245,16535.0
2020-09-01 14:55:00,79.11,79.15,79.08,79.13,25301.0,65.5245,65.5576,65.4996,65.541,25301.0
2020-09-01 15:00:00,79.13,79.14,79.05,79.06,19553.0,65.541,65.5493,65.4748,65.4831,19553.0
2020-09-01 15:05:00,79.05,79.08,79.01,79.03,29538.0,65.4748,65.4996,65.4416,65.4582,29538.0
2020-09-01 15:10:00,79.04,79.05,78.99,79.0,27168.0,65.4665,65.4748,65.4251,65.4334,27168.0
2020-09-01 15:15:00,79.0,79.04,78.99,79.03,26609.0,65.4334,65.4665,65.4251,65.4582,26609.0
2020-09-01 15:20:00,79.04,79.11,79.03,79.09,27692.0,65.4665,65.5245,65.4582,65.5079,27692.0
2020-09-01 15:25:00,79.1,79.19,79.08,79.12,29949.0,65.5162,65.5907,65.4996,65.5327,29949.0
2020-09-01 15:30:00,79.13,79.19,79.08,79.19,37515.0,65.541,65.5907,65.4996,65.5907,37515.0
2020-09-01 15:35:00,79.2,79.23,79.11,79.17,31889.0,65.599,65.6239,65.5245,65.5742,31889.0
2020-09-01 15:40:00,79.17,79.18,79.11,79.17,51450.0,65.5742,65.5824,65.5245,65.5742,51450.0
2020-09-01 15:45:00,79.17,79.19,79.11,79.14,47560.0,65.5742,65.5907,65.5245,65.5493,47560.0
2020-09-01 15:50:00,79.13,79.27,79.09,79.25,74874.0,65.541,65.657,65.5079,65.6404,74874.0
2020-09-01 15:55:00,79.24,79.27,79.13,79.19,197568.0,65.6321,65.657,65.541,65.5907,197568.0
2020-09-02 09:30:00,79.24,79.31,78.98,79.22,136654.0,65.6321,65.6901,65.4168,65.6156,136654.0
2020-09-02 09:35:00,79.2,79.98,79.2,79.98,44149.0,65.599,66.2451,65.599,66.2451,44149.0
2020-09-02 09:40:00,79.92,80.06,79.8,79.97,72856.0,66.1954,66.3113,66.096,66.2368,72856.0
2020-09-02 09:45:00,79.97,80.05,79.85,79.91,43680.0,66.2368,66.303,66.1374,66.1871,43680.0
2020-09-02 09:50:00,79.89,80.3,79.87,80.18,52354.0,66.1705,66.5101,66.1539,66.4107,52354.0
2020-09-02 09:55:00,80.2,80.78,80.19,80.64,62262.0,66.4273,66.9077,66.419,66.7917,62262.0
2020-09-02 10:00:00,80.66,80.87,80.48,80.84,68404.0,66.8083,66.9822,66.6592,66.9574,68404.0
2020-09-02 10:05:00,80.85,81.06,80.81,81.01,46236.0,66.9657,67.1396,66.9325,67.0982,46236.0
2020-09-02 10:10:00,81.0,81.12,80.8,80.88,47093.0,67.0899,67.1893,66.9242,66.9905,47093.0
2020-09-02 10:15:00,80.91,80.99,80.6,80.66,33534.0,67.0154,67.0816,66.7586,66.8083,33534.0
2020-09-02 10:20:00,80.63,80.71,80.45,80.53,32161.0,66.7834,66.8497,66.6343,66.7006,32161.0
2020-09-02 10:25:00,80.51,80.59,80.35,80.37,37165.0,66.684,66.7503,66.5515,66.5681,37165.0
2020-09-02 10:30:00,80.38,80.44,80.28,80.34,38523.0,66.5764,66.6261,66.4935,66.5432,38523.0
2020-09-02 10:35:00,80.35,80.52,80.31,80.48,27165.0,66.5515,66.6923,66.5184,66.6592,27165.0
2020-09-02 10:40:00,80.49,80.63,80.42,80.6,38726.0,66.6675,66.7834,66.6095,66.7586,38726.0
2020-09-02 10:45:00,80.59,80.61,80.39,80.39,22826.0,66.7503,66.7669,66.5847,66.5847,22826.0
2020-09-02 10:50:00,80.38,80.65,80.38,80.61,23818.0,66.5764,66.8,66.5764,66.7669,23818.0
2020-09-02 10:55:00,80.6,80.68,80.52,80.59,32819.0,66.7586,66.8248,66.6923,66.7503,32819.0
2020-09-02 11:00:00,80.61,80.78,80.51,80.74,20157.0,66.7669,66.9077,66.684,66.8745,20157.0
2020-09-02 11:05:00,80.74,80.94,80.67,80.86,24700.0,66.8745,67.0402,66.8166,66.9739,24700.0
2020-09-02 11:10:00,80.86,80.91,80.8,80.82,19458.0,66.9739,67.0154,66.9242,66.9408,19458.0
2020-09-02 11:15:00,80.81,81.12,80.79,81.1,54206.0,66.9325,67.1893,66.916,67.1727,54206.0
2020-09-02 11:20:00,81.1,81.35,81.01,81.31,96315.0,67.1727,67.3798,67.0982,67.3467,96315.0
2020-09-02 11:25:00,81.31,81.32,81.16,81.17,26585.0,67.3467,67.3549,67.2224,67.2307,26585.0
2020-09-02 11:30:00,81.17,81.21,81.04,81.21,18767.0,67.2307,67.2638,67.123,67.2638,18767.0
2020-09-02 11:35:00,81.24,81.66,81.22,81.54,49495.0,67.2887,67.6366,67.2721,67.5372,49495.0
2020-09-02 11:40:00,81.51,81.63,81.43,81.58,26230.0,67.5123,67.6117,67.4461,67.5703,26230.0
2020-09-02 11:45:00,81.59,81.72,81.5,81.63,26675.0,67.5786,67.6862,67.504,67.6117,26675.0
2020-09-02 11:50:00,81.63,81.71,81.58,81.69,15920.0,67.6117,67.678,67.5703,67.6614,15920.0
2020-09-02 11:55:00,81.71,81.86,81.71,81.84,20416.0,67.678,67.8022,67.678,67.7856,20416.0
2020-09-02 12:00:00,81.84,81.9,81.74,81.74,32725.0,67.7856,67.8353,67.7028,67.7028,32725.0
2020-09-02 12:05:00,81.73,81.86,81.7,81.78,18874.0,67.6945,67.8022,67.6697,67.7359,18874.0
2020-09-02 12:10:00,81.77,81.77,81.59,81.62,14648.0,67.7277,67.7277,67.5786,67.6034,14648.0
2020-09-02 12:15:00,81.6,81.63,81.53,81.59,15785.0,67.5869,67.6117,67.5289,67.5786,15785.0
2020-09-02 12:20:00,81.59,81.64,81.54,81.56,11526.0,67.5786,67.62,67.5372,67.5537,11526.0
2020-09-02 12:25:00,81.59,81.69,81.58,81.59,17670.0,67.5786,67.6614,67.5703,67.5786,17670.0
2020-09-02 12:30:00,81.59,81.78,81.58,81.78,13148.0,67.5786,67.7359,67.5703,67.7359,13148.0
2020-09-02 12:35:00,81.77,81.89,81.74,81.89,28274.0,67.7277,67.8271,67.7028,67.8271,28274.0
2020-09-02 12:40:00,81.88,81.89,81.73,81.77,8125.0,67.8188,67.8271,67.6945,67.7277,8125.0
2020-09-02 12:45:00,81.76,81.82,81.76,81.81,8604.0,67.7194,67.7691,67.7194,67.7608,8604.0
2020-09-02 12:50:00,81.8,81.86,81.78,81.8,16347.0,67.7525,67.8022,67.7359,67.7525,16347.0
2020-09-02 12:55:00,81.83,81.88,81.81,81.86,13212.0,67.7774,67.8188,67.7608,67.8022,13212.0
2020-09-02 13:00:00,81.86,81.86,81.7,81.75,18168.0,67.8022,67.8022,67.6697,67.7111,18168.0
2020-09-02 13:05:00,81.74,81.76,81.65,81.69,34066.0,67.7028,67.7194,67.6283,67.6614,34066.0
2020-09-02 13:10:00,81.7,81.71,81.58,81.69,23423.0,67.6697,67.678,67.5703,67.6614,23423.0
2020-09-02 13:15:00,81.69,81.69,81.63,81.64,14463.0,67.6614,67.6614,67.6117,67.62,14463.0
2020-09-02 13:20:00,81.64,81.68,81.59,81.62,19563.0,67.62,67.6531,67.5786,67.6034,19563.0
2020-09-02 13:25:00,81.61,81.65,81.54,81.64,12822.0,67.5951,67.6283,67.5372,67.62,12822.0
2020-09-02 13:30:00,81.62,81.66,81.57,81.6,16073.0,67.6034,67.6366,67.562,67.5869,16073.0
2020-09-02 13:35:00,81.6,81.62,81.45,81.47,15074.0,67.5869,67.6034,67.4626,67.4792,15074.0
2020-09-02 13:40:00,81.48,81.61,81.48,81.53,41127.0,67.4875,67.5951,67.4875,67.5289,41127.0
2020-09-02 13:45:00,81.55,81.56,81.46,81.51,37833.0,67.5454,67.5537,67.4709,67.5123,37833.0
2020-09-02 13:50:00,81.51,81.56,81.48,81.52,20881.0,67.5123,67.5537,67.4875,67.5206,20881.0
2020-09-02 13:55:00,81.52,81.59,81.49,81.5,26664.0,67.5206,67.5786,67.4957,67.504,26664.0
2020-09-02 14:00:00,81.5,81.5,81.38,81.41,19507.0,67.504,67.504,67.4046,67.4295,19507.0
2020-09-02 14:05:00,81.41,81.49,81.39,81.45,24765.0,67.4295,67.4957,67.4129,67.4626,24765.0
2020-09-02 14:10:00,81.45,81.47,81.37,81.45,18482.0,67.4626,67.4792,67.3964,67.4626,18482.0
2020-09-02 14:15:00,81.46,81.55,81.45,81.53,17714.0,67.4709,67.5454,67.4626,67.5289,17714.0
2020-09-02 14:20:00,81.53,81.55,81.46,81.47,17230.0,67.5289,67.5454,67.4709,67.4792,17230.0
2020-09-02 14:25:00,81.47,81.6,81.47,81.57,21746.0,67.4792,67.5869,67.4792,67.562,21746.0
2020-09-02 14:30:00,81.56,81.56,81.45,81.45,20683.0,67.5537,67.5537,67.4626,67.4626,20683.0
2020-09-02 14:35:00,81.44,81.47,81.39,81.47,14041.0,67.4543,67.4792,67.4129,67.4792,14041.0
2020-09-02 14:40:00,81.44,81.52,81.44,81.49,13374.0,67.4543,67.5206,67.4543,67.4957,13374.0
2020-09-02 14:45:00,81.48,81.57,81.45,81.53,16715.0,67.4875,67.562,67.4626,67.5289,16715.0
2020-09-02 14:50:00,81.53,81.61,81.49,81.51,26640.0,67.5289,67.5951,67.4957,67.5123,26640.0
2020-09-02 14:55:00,81.5,81.52,81.41,81.49,45740.0,67.504,67.5206,67.4295,67.4957,45740.0
2020-09-02 15:00:00,81.48,81.55,81.46,81.5,23978.0,67.4875,67.5454,67.4709,67.504,23978.0
2020-09-02 15:05:00,81.5,81.52,81.41,81.49,23343.0,67.504,67.5206,67.4295,67.4957,23343.0
2020-09-02 15:10:00,81.5,81.56,81.47,81.51,27079.0,67.504,67.5537,67.4792,67.5123,27079.0
2020-09-02 15:15:00,81.51,81.6,81.49,81.6,31539.0,67.5123,67.5869,67.4957,67.5869,31539.0
2020-09-02 15:20:00,81.6,81.68,81.59,81.65,29425.0,67.5869,67.6531,67.5786,67.6283,29425.0
2020-09-02 15:25:00,81.64,81.72,81.61,81.72,24206.0,67.62,67.6862,67.5951,67.6862,24206.0
2020-09-02 15:30:00,81.71,81.79,81.68,81.75,24645.0,67.678,67.7442,67.6531,67.7111,24645.0
2020-09-02 15:35:00,81.74,81.76,81.6,81.62,31936.0,67.7028,67.7194,67.5869,67.6034,31936.0
2020-09-02 15:40:00,81.61,81.77,81.59,81.77,38467.0,67.5951,67.7277,67.5786,67.7277,38467.0
2020-09-02 15:45:00,81.77,81.88,81.75,81.86,52227.0,67.7277,67.8188,67.7111,67.8022,52227.0
2020-09-02 15:50:00,81.87,81.88,81.6,81.6,113413.0,67.8105,67.8188,67.5869,67.5869,113413.0
2020-09-02 15:55:00,81.58,81.63,81.46,81.46,211492.0,67.5703,67.6117,67.4709,67.4709,211492.0
2020-09-03 09:30:00,81.82,82.27,81.8,82.09,65637.0,67.7691,68.1418,67.7525,67.9927,65637.0
2020-09-03 09:35:00,82.17,82.52,82.07,82.47,38245.0,68.059,68.3489,67.9761,68.3075,38245.0
2020-09-03 09:40:00,82.47,82.64,82.42,82.51,25780.0,68.3075,68.4483,68.266,68.3406,25780.0
2020-09-03 09:45:00,82.46,82.7,82.46,82.57,21518.0,68.2992,68.498,68.2992,68.3903,21518.0
2020-09-03 09:50:00,82.51,82.68,82.48,82.67,25294.0,68.3406,68.4814,68.3157,68.4731,25294.0
2020-09-03 09:55:00,82.65,82.69,82.5,82.54,20655.0,68.4565,68.4897,68.3323,68.3654,20655.0
2020-09-03 10:00:00,82.57,82.59,82.11,82.12,58401.0,68.3903,68.4068,68.0093,68.0176,58401.0
2020-09-03 10:05:00,82.13,82.27,81.95,82.14,26731.0,68.0258,68.1418,67.8768,68.0341,26731.0
2020-09-03 10:10:00,82.13,82.31,82.12,82.23,17514.0,68.0258,68.1749,68.0176,68.1087,17514.0
2020-09-03 10:15:00,82.25,82.32,82.15,82.3,20838.0,68.1252,68.1832,68.0424,68.1666,20838.0
2020-09-03 10:20:00,82.28,82.34,82.05,82.08,28013.0,68.1501,68.1998,67.9596,67.9844,28013.0
2020-09-03 10:25:00,82.08,82.21,82.05,82.12,19038.0,67.9844,68.0921,67.9596,68.0176,19038.0
2020-09-03 10:30:00,82.13,82.29,82.07,82.25,20668.0,68.0258,68.1584,67.9761,68.1252,20668.0
2020-09-03 10:35:00,82.25,82.25,82.03,82.11,29754.0,68.1252,68.1252,67.943,68.0093,29754.0
2020-09-03 10:40:00,82.08,82.17,82.02,82.13,31697.0,67.9844,68.059,67.9347,68.0258,31697.0
2020-09-03 10:45:00,82.14,82.33,82.1,82.11,44982.0,68.0341,68.1915,68.001,68.0093,44982.0
2020-09-03 10:50:00,82.1,82.1,81.92,81.92,33267.0,68.001,68.001,67.8519,67.8519,33267.0
2020-09-03 10:55:00,81.95,82.02,81.86,81.93,28513.0,67.8768,67.9347,67.8022,67.8602,28513.0
2020-09-03 11:00:00,81.95,81.96,81.74,81.78,16107.0,67.8768,67.885,67.7028,67.7359,16107.0
2020-09-03 11:05:00,81.78,81.78,81.52,81.55,37380.0,67.7359,67.7359,67.5206,67.5454,37380.0
2020-09-03 11:10:00,81.55,81.75,81.53,81.67,19589.0,67.5454,67.7111,67.5289,67.6448,19589.0
2020-09-03 11:15:00,81.68,81.69,81.12,81.12,40654.0,67.6531,67.6614,67.1893,67.1893,40654.0
2020-09-03 11:20:00,81.09,81.46,80.98,81.46,57290.0,67.1644,67.4709,67.0733,67.4709,57290.0
2020-09-03 11:25:00,81.44,81.44,81.1,81.3,37107.0,67.4543,67.4543,67.1727,67.3384,37107.0
2020-09-03 11:30:00,81.25,81.41,81.15,81.33,40945.0,67.297,67.4295,67.2141,67.3632,40945.0
2020-09-03 11:35:00,81.34,81.4,81.26,81.38,50722.0,67.3715,67.4212,67.3052,67.4046,50722.0
2020-09-03 11:40:00,81.36,81.54,81.35,81.41,30301.0,67.3881,67.5372,67.3798,67.4295,30301.0
2020-09-03 11:45:00,81.35,81.58,81.34,81.55,21245.0,67.3798,67.5703,67.3715,67.5454,21245.0
2020-09-03 11:50:00,81.57,81.62,81.49,81.55,27108.0,67.562,67.6034,67.4957,67.5454,27108.0
2020-09-03 11:55:00,81.54,81.55,81.46,81.53,23773.0,67.5372,67.5454,67.4709,67.5289,23773.0
2020-09-03 12:00:00,81.53,81.53,81.36,81.42,20248.0,67.5289,67.5289,67.3881,67.4378,20248.0
2020-09-03 12:05:00,81.44,81.49,81.37,81.44,16309.0,67.4543,67.4957,67.3964,67.4543,16309.0
2020-09-03 12:10:00,81.47,81.53,81.45,81.48,14182.0,67.4792,67.5289,67.4626,67.4875,14182.0
2020-09-03 12:15:00,81.47,81.73,81.43,81.73,16825.0,67.4792,67.6945,67.4461,67.6945,16825.0
2020-09-03 12:20:00,81.72,81.72,81.46,81.51,22961.0,67.6862,67.6862,67.4709,67.5123,22961.0
2020-09-03 12:25:00,81.49,81.51,81.38,81.38,21425.0,67.4957,67.5123,67.4046,67.4046,21425.0
2020-09-03 12:30:00,81.38,81.43,81.29,81.31,25454.0,67.4046,67.4461,67.3301,67.3467,25454.0
2020-09-03 12:35:00,81.29,81.4,81.2,81.32,21751.0,67.3301,67.4212,67.2555,67.3549,21751.0
2020-09-03 12:40:00,81.3,81.38,81.28,81.29,15248.0,67.3384,67.4046,67.3218,67.3301,15248.0
2020-09-03 12:45:00,81.27,81.34,81.06,81.12,21047.0,67.3135,67.3715,67.1396,67.1893,21047.0
2020-09-03 12:50:00,81.15,81.2,81.07,81.15,18250.0,67.2141,67.2555,67.1479,67.2141,18250.0
2020-09-03 12:55:00,81.15,81.28,81.03,81.03,15333.0,67.2141,67.3218,67.1147,67.1147,15333.0
2020-09-03 13:00:00,81.03,81.04,80.78,80.82,27246.0,67.1147,67.123,66.9077,66.9408,27246.0
2020-09-03 13:05:00,80.81,81.0,80.78,80.94,32147.0,66.9325,67.0899,66.9077,67.0402,32147.0
2020-09-03 13:10:00,80.94,81.17,80.89,81.12,13068.0,67.0402,67.2307,66.9988,67.1893,13068.0
2020-09-03 13:15:00,81.1,81.1,80.8,80.83,11957.0,67.1727,67.1727,66.9242,66.9491,11957.0
2020-09-03 13:20:00,80.86,80.96,80.75,80.88,14551.0,66.9739,67.0568,66.8828,66.9905,14551.0
2020-09-03 13:25:00,80.87,80.93,80.71,80.92,19398.0,66.9822,67.0319,66.8497,67.0236,19398.0
2020-09-03 13:30:00,80.89,80.89,80.58,80.67,26522.0,66.9988,66.9988,66.742,66.8166,26522.0
2020-09-03 13:35:00,80.67,80.73,80.59,80.63,15575.0,66.8166,66.8663,66.7503,66.7834,15575.0
2020-09-03 13:40:00,80.66,80.74,80.62,80.68,14058.0,66.8083,66.8745,66.7752,66.8248,14058.0
2020-09-03 13:45:00,80.71,80.76,80.69,80.7,11277.0,66.8497,66.8911,66.8331,66.8414,11277.0
2020-09-03 13:50:00,80.69,80.86,80.69,80.86,39246.0,66.8331,66.9739,66.8331,66.9739,39246.0
2020-09-03 13:55:00,80.88,80.88,80.73,80.82,23081.0,66.9905,66.9905,66.8663,66.9408,23081.0
2020-09-03 14:00:00,80.81,80.89,80.73,80.73,17509.0,66.9325,66.9988,66.8663,66.8663,17509.0
2020-09-03 14:05:00,80.78,80.87,80.72,80.77,20052.0,66.9077,66.9822,66.858,66.8994,20052.0
2020-09-03 14:10:00,80.81,80.92,80.7,80.77,14070.0,66.9325,67.0236,66.8414,66.8994,14070.0
2020-09-03 14:15:00,80.78,80.78,80.58,80.65,27111.0,66.9077,66.9077,66.742,66.8,27111.0
2020-09-03 14:20:00,80.69,80.74,80.61,80.65,8444.0,66.8331,66.8745,66.7669,66.8,8444.0
2020-09-03 14:25:00,80.64,80.85,80.59,80.8,23637.0,66.7917,66.9657,66.7503,66.9242,23637.0
2020-09-03 14:30:00,80.78,81.0,80.74,80.99,13925.0,66.9077,67.0899,66.8745,67.0816,13925.0
2020-09-03 14:35:00,80.9,81.03,80.87,80.9,11954.0,67.0071,67.1147,66.9822,67.0071,11954.0
2020-09-03 14:40:00,80.9,80.94,80.74,80.78,17762.0,67.0071,67.0402,66.8745,66.9077,17762.0
2020-09-03 14:45:00,80.76,80.83,80.69,80.7,21274.0,66.8911,66.9491,66.8331,66.8414,21274.0
2020-09-03 14:50:00,80.72,80.79,80.58,80.65,12286.0,66.858,66.916,66.742,66.8,12286.0
2020-09-03 14:55:00,80.65,80.66,80.5,80.54,25621.0,66.8,66.8083,66.6758,66.7089,25621.0
2020-09-03 15:00:00,80.52,80.65,80.46,80.52,19743.0,66.6923,66.8,66.6426,66.6923,19743.0
2020-09-03 15:05:00,80.49,80.67,80.39,80.61,19707.0,66.6675,66.8166,66.5847,66.7669,19707.0
2020-09-03 15:10:00,80.61,80.61,80.45,80.6,11784.0,66.7669,66.7669,66.6343,66.7586,11784.0
2020-09-03 15:15:00,80.6,80.62,80.51,80.54,9744.0,66.7586,66.7752,66.684,66.7089,9744.0
2020-09-03 15:20:00,80.53,80.56,80.43,80.45,15360.0,66.7006,66.7255,66.6178,66.6343,15360.0
2020-09-03 15:25:00,80.44,80.59,80.38,80.46,28158.0,66.6261,66.7503,66.5764,66.6426,28158.0
2020-09-03 15:30:00,80.49,80.59,80.41,80.42,26121.0,66.6675,66.7503,66.6012,66.6095,26121.0
2020-09-03 15:35:00,80.4,80.78,80.4,80.68,31312.0,66.5929,66.9077,66.5929,66.8248,31312.0
2020-09-03 15:40:00,80.65,80.85,80.6,80.71,41546.0,66.8,66.9657,66.7586,66.8497,41546.0
2020-09-03 15:45:00,80.76,80.79,80.44,80.45,33840.0,66.8911,66.916,66.6261,66.6343,33840.0
2020-09-03 15:50:00,80.42,80.98,80.34,80.98,80692.0,66.6095,67.0733,66.5432,67.0733,80692.0
2020-09-03 15:55:00,80.97,81.23,80.94,81.14,117171.0,67.065,67.2804,67.0402,67.2059,117171.0
2020-09-04 09:30:00,81.22,81.62,80.94,81.12,71042.0,67.2721,67.6034,67.0402,67.1893,71042.0
2020-09-04 09:35:00,81.02,81.14,80.75,80.78,27406.0,67.1065,67.2059,66.8828,66.9077,27406.0
2020-09-04 09:40:00,80.73,81.25,80.73,81.23,32482.0,66.8663,67.297,66.8663,67.2804,32482.0
2020-09-04 09:45:00,81.22,81.45,81.15,81.15,29922.0,67.2721,67.4626,67.2141,67.2141,29922.0
2020-09-04 09:50:00,81.2,81.28,81.03,81.25,30588.0,67.2555,67.3218,67.1147,67.297,30588.0
2020-09-04 09:55:00,81.27,81.53,81.21,81.45,36010.0,67.3135,67.5289,67.2638,67.4626,36010.0
2020-09-04 10:00:00,81.48,81.53,81.27,81.45,33605.0,67.4875,67.5289,67.3135,67.4626,33605.0
2020-09-04 10:05:00,81.45,81.56,81.33,81.48,34200.0,67.4626,67.5537,67.3632,67.4875,34200.0
2020-09-04 10:10:00,81.47,81.78,81.47,81.76,30414.0,67.4792,67.7359,67.4792,67.7194,30414.0
2020-09-04 10:15:00,81.75,81.82,81.37,81.38,30791.0,67.7111,67.7691,67.3964,67.4046,30791.0
2020-09-04 10:20:00,81.37,81.5,81.27,81.5,43190.0,67.3964,67.504,67.3135,67.504,43190.0
2020-09-04 10:25:00,81.53,81.75,81.42,81.43,38055.0,67.5289,67.7111,67.4378,67.4461,38055.0
2020-09-04 10:30:00,81.44,81.78,81.44,81.57,33030.0,67.4543,67.7359,67.4543,67.562,33030.0
2020-09-04 10:35:00,81.57,81.61,81.14,81.31,38199.0,67.562,67.5951,67.2059,67.3467,38199.0
2020-09-04 10:40:00,81.27,81.39,81.0,81.08,31339.0,67.3135,67.4129,67.0899,67.1562,31339.0
2020-09-04 10:45:00,81.12,81.25,81.02,81.12,20813.0,67.1893,67.297,67.1065,67.1893,20813.0
2020-09-04 10:50:00,81.12,81.2,80.98,81.15,20154.0,67.1893,67.2555,67.0733,67.2141,20154.0
2020-09-04 10:55:00,81.09,81.21,81.04,81.15,12979.0,67.1644,67.2638,67.123,67.2141,12979.0
2020-09-04 11:00:00,81.1,81.32,81.07,81.23,11221.0,67.1727,67.3549,67.1479,67.2804,11221.0
2020-09-04 11:05:00,81.23,81.23,80.93,81.03,17597.0,67.2804,67.2804,67.0319,67.1147,17597.0
2020-09-04 11:10:00,81.01,81.07,80.76,80.8,30988.0,67.0982,67.1479,66.8911,66.9242,30988.0
2020-09-04 11:15:00,80.78,80.8,80.54,80.64,31858.0,66.9077,66.9242,66.7089,66.7917,31858.0
2020-09-04 11:20:00,80.64,80.64,80.37,80.39,47039.0,66.7917,66.7917,66.5681,66.5847,47039.0
2020-09-04 11:25:00,80.41,80.56,80.27,80.51,23171.0,66.6012,66.7255,66.4853,66.684,23171.0
2020-09-04 11:30:00,80.54,80.56,80.29,80.33,27286.0,66.7089,66.7255,66.5018,66.535,27286.0
2020-09-04 11:35:00,80.33,80.43,80.2,80.22,39779.0,66.535,66.6178,66.4273,66.4438,39779.0
2020-09-04 11:40:00,80.2,80.29,80.06,80.13,26053.0,66.4273,66.5018,66.3113,66.3693,26053.0
2020-09-04 11:45:00,80.14,80.21,80.07,80.08,19626.0,66.3776,66.4356,66.3196,66.3279,19626.0
2020-09-04 11:50:00,80.09,80.24,79.93,80.24,43998.0,66.3362,66.4604,66.2036,66.4604,43998.0
2020-09-04 11:55:00,80.24,80.31,80.01,80.02,21330.0,66.4604,66.5184,66.2699,66.2782,21330.0
2020-09-04 12:00:00,80.03,80.1,79.93,80.02,28868.0,66.2865,66.3445,66.2036,66.2782,28868.0
2020-09-04 12:05:00,80.04,80.11,80.02,80.09,11392.0,66.2948,66.3527,66.2782,66.3362,11392.0
2020-09-04 12:10:00,80.1,80.12,80.01,80.08,12143.0,66.3445,66.361,66.2699,66.3279,12143.0
2020-09-04 12:15:00,80.07,80.13,80.01,80.08,15866.0,66.3196,66.3693,66.2699,66.3279,15866.0
2020-09-04 12:20:00,80.08,80.34,80.01,80.31,22667.0,66.3279,66.5432,66.2699,66.5184,22667.0
2020-09-04 12:25:00,80.31,80.58,80.31,80.53,18005.0,66.5184,66.742,66.5184,66.7006,18005.0
2020-09-04 12:30:00,80.55,80.66,80.51,80.56,19934.0,66.7172,66.8083,66.684,66.7255,19934.0
2020-09-04 12:35:00,80.5,80.64,80.41,80.61,13155.0,66.6758,66.7917,66.6012,66.7669,13155.0
2020-09-04 12:40:00,80.63,80.73,80.54,80.69,24864.0,66.7834,66.8663,66.7089,66.8331,24864.0
2020-09-04 12:45:00,80.7,80.86,80.69,80.75,20161.0,66.8414,66.9739,66.8331,66.8828,20161.0
2020-09-04 12:50:00,80.71,80.88,80.66,80.83,12864.0,66.8497,66.9905,66.8083,66.9491,12864.0
2020-09-04 12:55:00,80.81,80.89,80.77,80.89,11075.0,66.9325,66.9988,66.8994,66.9988,11075.0
2020-09-04 13:00:00,80.9,80.91,80.78,80.8,18809.0,67.0071,67.0154,66.9077,66.9242,18809.0
2020-09-04 13:05:00,80.86,80.98,80.83,80.96,20628.0,66.9739,67.0733,66.9491,67.0568,20628.0
2020-09-04 13:10:00,80.97,81.14,80.93,81.02,22338.0,67.065,67.2059,67.0319,67.1065,22338.0
2020-09-04 13:15:00,81.02,81.13,80.99,81.0,15537.0,67.1065,67.1976,67.0816,67.0899,15537.0
2020-09-04 13:20:00,81.01,81.15,81.0,81.12,9173.0,67.0982,67.2141,67.0899,67.1893,9173.0
2020-09-04 13:25:00,81.13,81.21,81.07,81.11,15448.0,67.1976,67.2638,67.1479,67.181,15448.0
2020-09-04 13:30:00,81.1,81.13,80.92,80.97,20897.0,67.1727,67.1976,67.0236,67.065,20897.0
2020-09-04 13:35:00,80.97,81.1,80.92,81.09,12387.0,67.065,67.1727,67.0236,67.1644,12387.0
2020-09-04 13:40:00,81.11,81.13,81.04,81.07,6162.0,67.181,67.1976,67.123,67.1479,6162.0
2020-09-04 13:45:00,81.1,81.17,81.03,81.05,11478.0,67.1727,67.2307,67.1147,67.1313,11478.0
2020-09-04 13:50:00,81.05,81.1,80.95,81.1,14648.0,67.1313,67.1727,67.0485,67.1727,14648.0
2020-09-04 13:55:00,81.1,81.1,81.0,81.01,11107.0,67.1727,67.1727,67.0899,67.0982,11107.0
2020-09-04 14:00:00,80.99,81.02,80.86,80.87,13423.0,67.0816,67.1065,66.9739,66.9822,13423.0
2020-09-04 14:05:00,80.9,80.95,80.83,80.87,14511.0,67.0071,67.0485,66.9491,66.9822,14511.0
2020-09-04 14:10:00,80.83,80.88,80.8,80.81,11438.0,66.9491,66.9905,66.9242,66.9325,11438.0
2020-09-04 14:15:00,80.84,80.92,80.78,80.87,13661.0,66.9574,67.0236,66.9077,66.9822,13661.0
2020-09-04 14:20:00,80.86,80.95,80.78,80.92,13686.0,66.9739,67.0485,66.9077,67.0236,13686.0
2020-09-04 14:25:00,80.91,81.07,80.88,81.02,18655.0,67.0154,67.1479,66.9905,67.1065,18655.0
2020-09-04 14:30:00,81.02,81.04,80.89,80.95,13097.0,67.1065,67.123,66.9988,67.0485,13097.0
2020-09-04 14:35:00,80.98,81.07,80.96,81.06,17245.0,67.0733,67.1479,67.0568,67.1396,17245.0
2020-09-04 14:40:00,81.09,81.23,81.09,81.16,12759.0,67.1644,67.2804,67.1644,67.2224,12759.0
2020-09-04 14:45:00,81.17,81.36,81.16,81.3,23736.0,67.2307,67.3881,67.2224,67.3384,23736.0
2020-09-04 14:50:00,81.29,81.32,81.17,81.17,10761.0,67.3301,67.3549,67.2307,67.2307,10761.0
2020-09-04 14:55:00,81.19,81.27,81.16,81.2,20264.0,67.2473,67.3135,67.2224,67.2555,20264.0
2020-09-04 15:00:00,81.2,81.2,81.07,81.14,25055.0,67.2555,67.2555,67.1479,67.2059,25055.0
2020-09-04 15:05:00,81.13,81.13,81.01,81.02,17900.0,67.1976,67.1976,67.0982,67.1065,17900.0
2020-09-04 15:10:00,81.01,81.07,80.99,81.0,20514.0,67.0982,67.1479,67.0816,67.0899,20514.0
2020-09-04 15:15:00,81.02,81.32,81.02,81.27,24199.0,67.1065,67.3549,67.1065,67.3135,24199.0
2020-09-04 15:20:00,81.28,81.31,81.21,81.21,35417.0,67.3218,67.3467,67.2638,67.2638,35417.0
2020-09-04 15:25:00,81.22,81.26,81.13,81.14,39049.0,67.2721,67.3052,67.1976,67.2059,39049.0
2020-09-04 15:30:00,81.13,81.16,81.01,81.1,23643.0,67.1976,67.2224,67.0982,67.1727,23643.0
2020-09-04 15:35:00,81.12,81.13,80.89,80.93,31662.0,67.1893,67.1976,66.9988,67.0319,31662.0
2020-09-04 15:40:00,80.93,81.0,80.88,80.95,21403.0,67.0319,67.0899,66.9905,67.0485,21403.0
2020-09-04 15:45:00,80.97,81.14,80.87,80.88,35919.0,67.065,67.2059,66.9822,66.9905,35919.0
2020-09-04 15:50:00,80.84,81.06,80.84,80.98,49760.0,66.9574,67.1396,66.9574,67.0733,49760.0
2020-09-04 15:55:00,80.98,81.05,80.85,80.96,124790.0,67.0733,67.1313,66.9657,67.0568,124790.0
2020-09-08 09:30:00,81.06,81.24,80.53,80.69,89719.0,67.1396,67.2887,66.7006,66.8331,89719.0
2020-09-08 09:35:00,80.58,80.87,80.49,80.59,42017.0,66.742,66.9822,66.6675,66.7503,42017.0
2020-09-08 09:40:00,80.54,80.61,80.22,80.25,42338.0,66.7089,66.7669,66.4438,66.4687,42338.0
2020-09-08 09:45:00,80.17,80.32,80.05,80.06,28253.0,66.4024,66.5267,66.303,66.3113,28253.0
2020-09-08 09:50:00,80.05,80.14,79.88,79.99,49337.0,66.303,66.3776,66.1622,66.2533,49337.0
2020-09-08 09:55:00,80.04,80.22,79.96,80.08,29708.0,66.2948,66.4438,66.2285,66.3279,29708.0
2020-09-08 10:00:00,80.08,80.11,79.72,79.75,44302.0,66.3279,66.3527,66.0297,66.0546,44302.0
2020-09-08 10:05:00,79.73,79.91,79.71,79.86,17270.0,66.038,66.1871,66.0214,66.1457,17270.0
2020-09-08 10:10:00,79.86,79.95,79.77,79.9,25439.0,66.1457,66.2202,66.0711,66.1788,25439.0
2020-09-08 10:15:00,79.83,79.84,79.49,79.58,46007.0,66.1208,66.1291,65.8392,65.9138,46007.0
2020-09-08 10:20:00,79.58,79.6,79.4,79.49,50342.0,65.9138,65.9303,65.7647,65.8392,50342.0
2020-09-08 10:25:00,79.5,79.56,79.38,79.52,33647.0,65.8475,65.8972,65.7481,65.8641,33647.0
2020-09-08 10:30:00,79.5,79.64,79.42,79.61,19557.0,65.8475,65.9634,65.7812,65.9386,19557.0
2020-09-08 10:35:00,79.66,79.93,79.66,79.91,16517.0,65.98,66.2036,65.98,66.1871,16517.0
2020-09-08 10:40:00,79.9,79.96,79.65,79.68,25006.0,66.1788,66.2285,65.9717,65.9966,25006.0
2020-09-08 10:45:00,79.68,79.71,79.46,79.46,28705.0,65.9966,66.0214,65.8144,65.8144,28705.0
2020-09-08 10:50:00,79.46,79.81,79.45,79.72,19585.0,65.8144,66.1043,65.8061,66.0297,19585.0
2020-09-08 10:55:00,79.71,79.79,79.69,79.7,16795.0,66.0214,66.0877,66.0049,66.0131,16795.0
2020-09-08 11:00:00,79.71,80.16,79.65,80.06,37057.0,66.0214,66.3941,65.9717,66.3113,37057.0
2020-09-08 11:05:00,80.06,80.09,79.88,79.94,18000.0,66.3113,66.3362,66.1622,66.2119,18000.0
2020-09-08 11:10:00,79.97,79.99,79.8,79.89,17066.0,66.2368,66.2533,66.096,66.1705,17066.0
2020-09-08 11:15:00,79.9,79.95,79.79,79.84,22495.0,66.1788,66.2202,66.0877,66.1291,22495.0
2020-09-08 11:20:00,79.85,79.96,79.78,79.78,16579.0,66.1374,66.2285,66.0794,66.0794,16579.0
2020-09-08 11:25:00,79.8,79.88,79.72,79.75,15032.0,66.096,66.1622,66.0297,66.0546,15032.0
2020-09-08 11:30:00,79.74,79.75,79.61,79.67,13512.0,66.0463,66.0546,65.9386,65.9883,13512.0
2020-09-08 11:35:00,79.67,79.91,79.65,79.87,17182.0,65.9883,66.1871,65.9717,66.1539,17182.0
2020-09-08 11:40:00,79.86,79.89,79.73,79.87,22563.0,66.1457,66.1705,66.038,66.1539,22563.0
2020-09-08 11:45:00,79.87,79.99,79.82,79.87,24727.0,66.1539,66.2533,66.1125,66.1539,24727.0
2020-09-08 11:50:00,79.85,79.88,79.61,79.61,14215.0,66.1374,66.1622,65.9386,65.9386,14215.0
2020-09-08 11:55:00,79.6,79.75,79.59,79.71,20449.0,65.9303,66.0546,65.922,66.0214,20449.0
2020-09-08 12:00:00,79.69,79.79,79.64,79.64,8760.0,66.0049,66.0877,65.9634,65.9634,8760.0
2020-09-08 12:05:00,79.62,79.85,79.61,79.83,12085.0,65.9469,66.1374,65.9386,66.1208,12085.0
2020-09-08 12:10:00,79.82,79.93,79.76,79.92,22799.0,66.1125,66.2036,66.0628,66.1954,22799.0
2020-09-08 12:15:00,79.92,80.11,79.89,80.11,23938.0,66.1954,66.3527,66.1705,66.3527,23938.0
2020-09-08 12:20:00,80.12,80.13,80.04,80.07,16064.0,66.361,66.3693,66.2948,66.3196,16064.0
2020-09-08 12:25:00,80.08,80.13,80.0,80.02,10058.0,66.3279,66.3693,66.2616,66.2782,10058.0
2020-09-08 12:30:00,80.01,80.05,79.95,80.02,15116.0,66.2699,66.303,66.2202,66.2782,15116.0
2020-09-08 12:35:00,80.03,80.07,79.97,79.99,10237.0,66.2865,66.3196,66.2368,66.2533,10237.0
2020-09-08 12:40:00,80.0,80.05,79.92,80.04,8983.0,66.2616,66.303,66.1954,66.2948,8983.0
2020-09-08 12:45:00,80.02,80.27,80.02,80.26,34436.0,66.2782,66.4853,66.2782,66.477,34436.0
2020-09-08 12:50:00,80.24,80.29,80.2,80.2,13039.0,66.4604,66.5018,66.4273,66.4273,13039.0
2020-09-08 12:55:00,80.2,80.32,80.2,80.31,9170.0,66.4273,66.5267,66.4273,66.5184,9170.0
2020-09-08 13:00:00,80.29,80.42,80.27,80.42,9721.0,66.5018,66.6095,66.4853,66.6095,9721.0
2020-09-08 13:05:00,80.44,80.49,80.39,80.46,13198.0,66.6261,66.6675,66.5847,66.6426,13198.0
2020-09-08 13:10:00,80.45,80.54,80.44,80.51,18339.0,66.6343,66.7089,66.6261,66.684,18339.0
2020-09-08 13:15:00,80.51,80.6,80.5,80.57,16952.0,66.684,66.7586,66.6758,66.7337,16952.0
2020-09-08 13:20:00,80.56,80.78,80.55,80.73,18237.0,66.7255,66.9077,66.7172,66.8663,18237.0
2020-09-08 13:25:00,80.72,80.8,80.71,80.79,9189.0,66.858,66.9242,66.8497,66.916,9189.0
2020-09-08 13:30:00,80.78,80.85,80.73,80.74,14876.0,66.9077,66.9657,66.8663,66.8745,14876.0
2020-09-08 13:35:00,80.72,80.84,80.72,80.81,10437.0,66.858,66.9574,66.858,66.9325,10437.0
2020-09-08 13:40:00,80.8,80.8,80.73,80.79,12228.0,66.9242,66.9242,66.8663,66.916,12228.0
2020-09-08 13:45:00,80.79,80.8,80.7,80.75,10551.0,66.916,66.9242,66.8414,66.8828,10551.0
2020-09-08 13:50:00,80.74,80.85,80.73,80.85,11663.0,66.8745,66.9657,66.8663,66.9657,11663.0
2020-09-08 13:55:00,80.84,80.93,80.83,80.88,22701.0,66.9574,67.0319,66.9491,66.9905,22701.0
2020-09-08 14:00:00,80.89,80.95,80.81,80.88,17563.0,66.9988,67.0485,66.9325,66.9905,17563.0
2020-09-08 14:05:00,80.88,80.95,80.84,80.92,8584.0,66.9905,67.0485,66.9574,67.0236,8584.0
2020-09-08 14:10:00,80.94,80.97,80.83,80.84,13515.0,67.0402,67.065,66.9491,66.9574,13515.0
2020-09-08 14:15:00,80.85,80.86,80.79,80.82,15702.0,66.9657,66.9739,66.916,66.9408,15702.0
2020-09-08 14:20:00,80.81,80.87,80.71,80.74,19579.0,66.9325,66.9822,66.8497,66.8745,19579.0
2020-09-08 14:25:00,80.72,80.77,80.65,80.68,15101.0,66.858,66.8994,66.8,66.8248,15101.0
2020-09-08 14:30:00,80.68,80.69,80.45,80.53,15919.0,66.8248,66.8331,66.6343,66.7006,15919.0
2020-09-08 14:35:00,80.51,80.51,80.33,80.35,25813.0,66.684,66.684,66.535,66.5515,25813.0
2020-09-08 14:40:00,80.36,80.45,80.27,80.27,24745.0,66.5598,66.6343,66.4853,66.4853,24745.0
2020-09-08 14:45:00,80.25,80.4,80.24,80.37,15515.0,66.4687,66.5929,66.4604,66.5681,15515.0
2020-09-08 14:50:00,80.36,80.4,80.26,80.3,18502.0,66.5598,66.5929,66.477,66.5101,18502.0
2020-09-08 14:55:00,80.28,80.52,80.26,80.48,28025.0,66.4935,66.6923,66.477,66.6592,28025.0
2020-09-08 15:00:00,80.46,80.49,80.23,80.23,28910.0,66.6426,66.6675,66.4521,66.4521,28910.0
2020-09-08 15:05:00,80.25,80.39,80.25,80.33,19452.0,66.4687,66.5847,66.4687,66.535,19452.0
2020-09-08 15:10:00,80.39,80.51,80.37,80.44,20502.0,66.5847,66.684,66.5681,66.6261,20502.0
2020-09-08 15:15:00,80.41,80.5,80.36,80.5,23206.0,66.6012,66.6758,66.5598,66.6758,23206.0
2020-09-08 15:20:00,80.47,80.71,80.47,80.7,33273.0,66.6509,66.8497,66.6509,66.8414,33273.0
2020-09-08 15:25:00,80.72,80.75,80.59,80.73,35853.0,66.858,66.8828,66.7503,66.8663,35853.0
2020-09-08 15:30:00,80.71,80.85,80.61,80.62,33003.0,66.8497,66.9657,66.7669,66.7752,33003.0
2020-09-08 15:35:00,80.63,80.84,80.63,80.82,34067.0,66.7834,66.9574,66.7834,66.9408,34067.0
2020-09-08 15:40:00,80.85,81.13,80.81,81.09,52561.0,66.9657,67.1976,66.9325,67.1644,52561.0
2020-09-08 15:45:00,81.09,81.13,80.92,80.92,45768.0,67.1644,67.1976,67.0236,67.0236,45768.0
2020-09-08 15:50:00,80.9,80.92,80.68,80.77,78098.0,67.0071,67.0236,66.8248,66.8994,78098.0
2020-09-08 15:55:00,80.8,80.9,80.67,80.73,188770.0,66.9242,67.0071,66.8166,66.8663,188770.0
2020-09-09 09:30:00,82.42,82.61,81.85,82.31,147499.0,68.266,68.4234,67.7939,68.1749,147499.0
2020-09-09 09:35:00,82.3,83.18,82.25,83.05,74831.0,68.1666,68.8955,68.1252,68.7878,74831.0
2020-09-09 09:40:00,83.09,83.34,82.94,83.2,89061.0,68.821,69.028,68.6967,68.9121,89061.0
2020-09-09 09:45:00,83.25,83.53,83.13,83.34,77985.0,68.9535,69.1854,68.8541,69.028,77985.0
2020-09-09 09:50:00,83.34,83.67,83.34,83.48,52767.0,69.028,69.3014,69.028,69.144,52767.0
2020-09-09 09:55:00,83.48,83.57,83.28,83.57,50158.0,69.144,69.2185,68.9784,69.2185,50158.0
2020-09-09 10:00:00,83.55,83.59,83.43,83.51,60019.0,69.202,69.2351,69.1026,69.1689,60019.0
2020-09-09 10:05:00,83.51,83.7,83.1,83.14,57304.0,69.1689,69.3262,68.8293,68.8624,57304.0
2020-09-09 10:10:00,83.15,83.32,83.11,83.11,47246.0,68.8707,69.0115,68.8375,68.8375,47246.0
2020-09-09 10:15:00,83.14,83.38,83.1,83.34,80844.0,68.8624,69.0612,68.8293,69.028,80844.0
2020-09-09 10:20:00,83.26,83.32,83.01,83.07,41313.0,68.9618,69.0115,68.7547,68.8044,41313.0
2020-09-09 10:25:00,83.08,83.11,82.62,82.65,57111.0,68.8127,68.8375,68.4317,68.4565,57111.0
2020-09-09 10:30:00,82.64,82.8,82.52,82.53,41590.0,68.4483,68.5808,68.3489,68.3571,41590.0
2020-09-09 10:35:00,82.55,82.65,82.46,82.53,18794.0,68.3737,68.4565,68.2992,68.3571,18794.0
2020-09-09 10:40:00,82.55,82.76,82.46,82.69,25987.0,68.3737,68.5477,68.2992,68.4897,25987.0
2020-09-09 10:45:00,82.7,82.7,82.42,82.45,24373.0,68.498,68.498,68.266,68.2909,24373.0
2020-09-09 10:50:00,82.41,82.44,82.28,82.32,22307.0,68.2578,68.2826,68.1501,68.1832,22307.0
2020-09-09 10:55:00,82.35,82.42,82.24,82.36,26275.0,68.2081,68.266,68.117,68.2163,26275.0
2020-09-09 11:00:00,82.38,82.49,82.21,82.45,20253.0,68.2329,68.324,68.0921,68.2909,20253.0
2020-09-09 11:05:00,82.45,82.52,82.33,82.43,32671.0,68.2909,68.3489,68.1915,68.2743,32671.0
2020-09-09 11:10:00,82.45,82.52,82.41,82.5,25890.0,68.2909,68.3489,68.2578,68.3323,25890.0
2020-09-09 11:15:00,82.5,82.66,82.48,82.61,36410.0,68.3323,68.4648,68.3157,68.4234,36410.0
2020-09-09 11:20:00,82.62,82.85,82.62,82.8,50081.0,68.4317,68.6222,68.4317,68.5808,50081.0
2020-09-09 11:25:00,82.84,82.96,82.84,82.89,15281.0,68.6139,68.7133,68.6139,68.6553,15281.0
2020-09-09 11:30:00,82.9,83.13,82.88,83.02,33044.0,68.6636,68.8541,68.647,68.763,33044.0
2020-09-09 11:35:00,82.99,83.04,82.8,83.0,88157.0,68.7382,68.7796,68.5808,68.7464,88157.0
2020-09-09 11:40:00,83.01,83.1,82.99,83.05,13035.0,68.7547,68.8293,68.7382,68.7878,13035.0
2020-09-09 11:45:00,83.05,83.07,82.95,82.98,12185.0,68.7878,68.8044,68.705,68.7299,12185.0
2020-09-09 11:50:00,82.97,83.04,82.89,82.94,45174.0,68.7216,68.7796,68.6553,68.6967,45174.0
2020-09-09 11:55:00,82.94,83.01,82.89,82.98,12877.0,68.6967,68.7547,68.6553,68.7299,12877.0
2020-09-09 12:00:00,82.98,83.11,82.98,83.11,47020.0,68.7299,68.8375,68.7299,68.8375,47020.0
2020-09-09 12:05:00,83.08,83.12,82.95,83.01,34945.0,68.8127,68.8458,68.705,68.7547,34945.0
2020-09-09 12:10:00,83.03,83.13,83.03,83.05,33739.0,68.7713,68.8541,68.7713,68.7878,33739.0
2020-09-09 12:15:00,83.05,83.09,82.89,82.97,29931.0,68.7878,68.821,68.6553,68.7216,29931.0
2020-09-09 12:20:00,82.98,83.13,82.94,83.11,17997.0,68.7299,68.8541,68.6967,68.8375,17997.0
2020-09-09 12:25:00,83.13,83.14,83.06,83.11,20075.0,68.8541,68.8624,68.7961,68.8375,20075.0
2020-09-09 12:30:00,83.12,83.23,83.06,83.23,39207.0,68.8458,68.9369,68.7961,68.9369,39207.0
2020-09-09 12:35:00,83.23,83.37,83.22,83.33,18979.0,68.9369,69.0529,68.9287,69.0198,18979.0
2020-09-09 12:40:00,83.33,83.4,83.29,83.32,14622.0,69.0198,69.0777,68.9866,69.0115,14622.0
2020-09-09 12:45:00,83.31,83.35,83.13,83.18,17192.0,69.0032,69.0363,68.8541,68.8955,17192.0
2020-09-09 12:50:00,83.18,83.2,83.06,83.08,7525.0,68.8955,68.9121,68.7961,68.8127,7525.0
2020-09-09 12:55:00,83.1,83.14,83.03,83.03,10593.0,68.8293,68.8624,68.7713,68.7713,10593.0
2020-09-09 13:00:00,83.05,83.2,83.05,83.19,15997.0,68.7878,68.9121,68.7878,68.9038,15997.0
2020-09-09 13:05:00,83.16,83.24,83.16,83.19,15589.0,68.879,68.9452,68.879,68.9038,15589.0
2020-09-09 13:10:00,83.18,83.34,83.18,83.31,19685.0,68.8955,69.028,68.8955,69.0032,19685.0
2020-09-09 13:15:00,83.32,83.42,83.32,83.42,14271.0,69.0115,69.0943,69.0115,69.0943,14271.0
2020-09-09 13:20:00,83.44,83.55,83.42,83.49,29499.0,69.1109,69.202,69.0943,69.1523,29499.0
2020-09-09 13:25:00,83.49,83.51,83.41,83.48,20150.0,69.1523,69.1689,69.086,69.144,20150.0
2020-09-09 13:30:00,83.49,83.65,83.48,83.62,27387.0,69.1523,69.2848,69.144,69.26,27387.0
2020-09-09 13:35:00,83.62,83.73,83.61,83.65,25666.0,69.26,69.3511,69.2517,69.2848,25666.0
2020-09-09 13:40:00,83.65,83.73,83.62,83.71,14857.0,69.2848,69.3511,69.26,69.3345,14857.0
2020-09-09 13:45:00,83.71,83.71,83.55,83.61,18876.0,69.3345,69.3345,69.202,69.2517,18876.0
2020-09-09 13:50:00,83.64,83.64,83.46,83.46,12462.0,69.2765,69.2765,69.1274,69.1274,12462.0
2020-09-09 13:55:00,83.47,83.5,83.41,83.45,21957.0,69.1357,69.1606,69.086,69.1192,21957.0
2020-09-09 14:00:00,83.45,83.48,83.31,83.33,17630.0,69.1192,69.144,69.0032,69.0198,17630.0
2020-09-09 14:05:00,83.35,83.59,83.33,83.56,37808.0,69.0363,69.2351,69.0198,69.2103,37808.0
2020-09-09 14:10:00,83.58,83.65,83.5,83.64,32378.0,69.2268,69.2848,69.1606,69.2765,32378.0
2020-09-09 14:15:00,83.64,83.7,83.5,83.5,59201.0,69.2765,69.3262,69.1606,69.1606,59201.0
2020-09-09 14:20:00,83.5,83.55,83.44,83.49,12330.0,69.1606,69.202,69.1109,69.1523,12330.0
2020-09-09 14:25:00,83.49,83.55,83.46,83.47,11830.0,69.1523,69.202,69.1274,69.1357,11830.0
2020-09-09 14:30:00,83.47,83.53,83.43,83.48,23241.0,69.1357,69.1854,69.1026,69.144,23241.0
2020-09-09 14:35:00,83.47,83.63,83.46,83.62,41372.0,69.1357,69.2682,69.1274,69.26,41372.0
2020-09-09 14:40:00,83.62,83.74,83.58,83.68,48615.0,69.26,69.3594,69.2268,69.3097,48615.0
2020-09-09 14:45:00,83.69,83.8,83.59,83.78,71897.0,69.3179,69.4091,69.2351,69.3925,71897.0
2020-09-09 14:50:00,83.78,83.82,83.71,83.75,20109.0,69.3925,69.4256,69.3345,69.3676,20109.0
2020-09-09 14:55:00,83.73,83.86,83.73,83.84,36176.0,69.3511,69.4587,69.3511,69.4422,36176.0
2020-09-09 15:00:00,83.83,83.89,83.7,83.81,93514.0,69.4339,69.4836,69.3262,69.4173,93514.0
2020-09-09 15:05:00,83.8,83.83,83.62,83.65,31114.0,69.4091,69.4339,69.26,69.2848,31114.0
2020-09-09 15:10:00,83.68,83.78,83.65,83.69,69044.0,69.3097,69.3925,69.2848,69.3179,69044.0
2020-09-09 15:15:00,83.69,83.74,83.59,83.64,44447.0,69.3179,69.3594,69.2351,69.2765,44447.0
2020-09-09 15:20:00,83.64,83.78,83.64,83.71,57345.0,69.2765,69.3925,69.2765,69.3345,57345.0
2020-09-09 15:25:00,83.7,83.71,83.49,83.55,53543.0,69.3262,69.3345,69.1523,69.202,53543.0
2020-09-09 15:30:00,83.55,83.62,83.41,83.42,45603.0,69.202,69.26,69.086,69.0943,45603.0
2020-09-09 15:35:00,83.41,83.41,83.14,83.15,53507.0,69.086,69.086,68.8624,68.8707,53507.0
2020-09-09 15:40:00,83.14,83.14,82.99,83.1,47619.0,68.8624,68.8624,68.7382,68.8293,47619.0
2020-09-09 15:45:00,83.08,83.12,82.95,82.95,74236.0,68.8127,68.8458,68.705,68.705,74236.0
2020-09-09 15:50:00,82.94,82.96,82.71,82.75,83525.0,68.6967,68.7133,68.5062,68.5394,83525.0
2020-09-09 15:55:00,82.75,82.75,82.39,82.59,235844.0,68.5394,68.5394,68.2412,68.4068,235844.0
2020-09-10 09:30:00,82.22,82.27,81.7,81.84,74742.0,68.1004,68.1418,67.6697,67.7856,74742.0
2020-09-10 09:35:00,81.77,81.82,81.41,81.5,35008.0,67.7277,67.7691,67.4295,67.504,35008.0
2020-09-10 09:40:00,81.64,81.94,81.59,81.9,33061.0,67.62,67.8685,67.5786,67.8353,33061.0
2020-09-10 09:45:00,81.9,81.93,81.65,81.77,39946.0,67.8353,67.8602,67.6283,67.7277,39946.0
2020-09-10 09:50:00,81.75,81.8,81.55,81.57,25549.0,67.7111,67.7525,67.5454,67.562,25549.0
2020-09-10 09:55:00,81.55,81.67,81.47,81.64,37172.0,67.5454,67.6448,67.4792,67.62,37172.0
2020-09-10 10:00:00,81.67,81.67,81.51,81.56,24692.0,67.6448,67.6448,67.5123,67.5537,24692.0
2020-09-10 10:05:00,81.55,81.6,81.44,81.49,16525.0,67.5454,67.5869,67.4543,67.4957,16525.0
2020-09-10 10:10:00,81.52,81.79,81.51,81.78,25365.0,67.5206,67.7442,67.5123,67.7359,25365.0
2020-09-10 10:15:00,81.78,82.11,81.78,82.05,21016.0,67.7359,68.0093,67.7359,67.9596,21016.0
2020-09-10 10:20:00,82.06,82.15,81.96,82.1,15376.0,67.9679,68.0424,67.885,68.001,15376.0
2020-09-10 10:25:00,82.07,82.07,81.85,82.05,24280.0,67.9761,67.9761,67.7939,67.9596,24280.0
2020-09-10 10:30:00,82.07,82.35,82.03,82.31,24612.0,67.9761,68.2081,67.943,68.1749,24612.0
2020-09-10 10:35:00,82.31,82.34,82.2,82.34,9761.0,68.1749,68.1998,68.0838,68.1998,9761.0
2020-09-10 10:40:00,82.33,82.39,82.17,82.36,26445.0,68.1915,68.2412,68.059,68.2163,26445.0
2020-09-10 10:45:00,82.37,82.39,82.02,82.17,20624.0,68.2246,68.2412,67.9347,68.059,20624.0
2020-09-10 10:50:00,82.15,82.19,82.01,82.06,15725.0,68.0424,68.0755,67.9264,67.9679,15725.0
2020-09-10 10:55:00,82.06,82.07,81.84,81.91,45653.0,67.9679,67.9761,67.7856,67.8436,45653.0
2020-09-10 11:00:00,81.94,81.94,81.69,81.79,24672.0,67.8685,67.8685,67.6614,67.7442,24672.0
2020-09-10 11:05:00,81.82,82.26,81.77,82.25,31116.0,67.7691,68.1335,67.7277,68.1252,31116.0
2020-09-10 11:10:00,82.23,82.37,82.17,82.22,25303.0,68.1087,68.2246,68.059,68.1004,25303.0
2020-09-10 11:15:00,82.22,82.33,82.07,82.23,24967.0,68.1004,68.1915,67.9761,68.1087,24967.0
2020-09-10 11:20:00,82.25,82.56,82.25,82.52,45959.0,68.1252,68.382,68.1252,68.3489,45959.0
2020-09-10 11:25:00,82.48,82.5,82.3,82.48,31039.0,68.3157,68.3323,68.1666,68.3157,31039.0
2020-09-10 11:30:00,82.5,82.54,82.46,82.47,13640.0,68.3323,68.3654,68.2992,68.3075,13640.0
2020-09-10 11:35:00,82.49,82.53,82.37,82.48,11922.0,68.324,68.3571,68.2246,68.3157,11922.0
2020-09-10 11:40:00,82.48,82.51,82.39,82.39,18156.0,68.3157,68.3406,68.2412,68.2412,18156.0
2020-09-10 11:45:00,82.41,82.43,82.28,82.43,23852.0,68.2578,68.2743,68.1501,68.2743,23852.0
2020-09-10 11:50:00,82.45,82.45,82.29,82.31,21461.0,68.2909,68.2909,68.1584,68.1749,21461.0
2020-09-10 11:55:00,82.29,82.3,82.04,82.1,22689.0,68.1584,68.1666,67.9513,68.001,22689.0
2020-09-10 12:00:00,82.07,82.15,81.86,81.9,25176.0,67.9761,68.0424,67.8022,67.8353,25176.0
2020-09-10 12:05:00,81.9,82.14,81.9,82.07,14449.0,67.8353,68.0341,67.8353,67.9761,14449.0
2020-09-10 12:10:00,82.1,82.25,82.09,82.19,18645.0,68.001,68.1252,67.9927,68.0755,18645.0
2020-09-10 12:15:00,82.14,82.19,82.04,82.15,13226.0,68.0341,68.0755,67.9513,68.0424,13226.0
2020-09-10 12:20:00,82.15,82.17,81.96,82.1,17192.0,68.0424,68.059,67.885,68.001,17192.0
2020-09-10 12:25:00,82.1,82.1,82.03,82.1,17259.0,68.001,68.001,67.943,68.001,17259.0
2020-09-10 12:30:00,82.07,82.2,82.04,82.05,24234.0,67.9761,68.0838,67.9513,67.9596,24234.0
2020-09-10 12:35:00,82.05,82.07,81.87,81.98,39895.0,67.9596,67.9761,67.8105,67.9016,39895.0
2020-09-10 12:40:00,81.95,82.07,81.89,81.98,21634.0,67.8768,67.9761,67.8271,67.9016,21634.0
2020-09-10 12:45:00,82.01,82.16,81.99,82.14,31029.0,67.9264,68.0507,67.9099,68.0341,31029.0
2020-09-10 12:50:00,82.12,82.28,82.11,82.24,12980.0,68.0176,68.1501,68.0093,68.117,12980.0
2020-09-10 12:55:00,82.25,82.33,82.2,82.28,14694.0,68.1252,68.1915,68.0838,68.1501,14694.0
2020-09-10 13:00:00,82.3,82.42,82.29,82.32,18741.0,68.1666,68.266,68.1584,68.1832,18741.0
2020-09-10 13:05:00,82.33,82.58,82.33,82.49,43314.0,68.1915,68.3986,68.1915,68.324,43314.0
2020-09-10 13:10:00,82.5,82.51,82.34,82.41,17057.0,68.3323,68.3406,68.1998,68.2578,17057.0
2020-09-10 13:15:00,82.38,82.51,82.31,82.48,15596.0,68.2329,68.3406,68.1749,68.3157,15596.0
2020-09-10 13:20:00,82.5,82.57,82.46,82.48,13767.0,68.3323,68.3903,68.2992,68.3157,13767.0
2020-09-10 13:25:00,82.5,82.51,82.37,82.4,9266.0,68.3323,68.3406,68.2246,68.2495,9266.0
2020-09-10 13:30:00,82.4,82.63,82.4,82.51,15806.0,68.2495,68.44,68.2495,68.3406,15806.0
2020-09-10 13:35:00,82.52,82.66,82.48,82.49,30003.0,68.3489,68.4648,68.3157,68.324,30003.0
2020-09-10 13:40:00,82.45,82.55,82.45,82.5,15660.0,68.2909,68.3737,68.2909,68.3323,15660.0
2020-09-10 13:45:00,82.51,82.61,82.44,82.52,27951.0,68.3406,68.4234,68.2826,68.3489,27951.0
2020-09-10 13:50:00,82.51,82.58,82.4,82.42,14426.0,68.3406,68.3986,68.2495,68.266,14426.0
2020-09-10 13:55:00,82.43,82.53,82.43,82.49,23127.0,68.2743,68.3571,68.2743,68.324,23127.0
2020-09-10 14:00:00,82.51,82.69,82.45,82.69,23512.0,68.3406,68.4897,68.2909,68.4897,23512.0
2020-09-10 14:05:00,82.7,82.74,82.6,82.68,24644.0,68.498,68.5311,68.4151,68.4814,24644.0
2020-09-10 14:10:00,82.68,82.73,82.45,82.48,10895.0,68.4814,68.5228,68.2909,68.3157,10895.0
2020-09-10 14:15:00,82.47,82.49,82.33,82.41,14463.0,68.3075,68.324,68.1915,68.2578,14463.0
2020-09-10 14:20:00,82.4,82.41,82.19,82.24,21046.0,68.2495,68.2578,68.0755,68.117,21046.0
2020-09-10 14:25:00,82.25,82.43,82.0,82.08,21404.0,68.1252,68.2743,67.9182,67.9844,21404.0
2020-09-10 14:30:00,82.05,82.29,82.01,82.23,46430.0,67.9596,68.1584,67.9264,68.1087,46430.0
2020-09-10 14:35:00,82.25,82.32,82.18,82.29,26475.0,68.1252,68.1832,68.0673,68.1584,26475.0
2020-09-10 14:40:00,82.28,82.28,82.14,82.19,26921.0,68.1501,68.1501,68.0341,68.0755,26921.0
2020-09-10 14:45:00,82.2,82.41,82.16,82.36,44133.0,68.0838,68.2578,68.0507,68.2163,44133.0
2020-09-10 14:50:00,82.33,82.39,82.22,82.28,16624.0,68.1915,68.2412,68.1004,68.1501,16624.0
2020-09-10 14:55:00,82.29,82.45,82.29,82.39,34279.0,68.1584,68.2909,68.1584,68.2412,34279.0
2020-09-10 15:00:00,82.39,82.41,82.23,82.23,14969.0,68.2412,68.2578,68.1087,68.1087,14969.0
2020-09-10 15:05:00,82.25,82.41,82.23,82.28,28054.0,68.1252,68.2578,68.1087,68.1501,28054.0
2020-09-10 15:10:00,82.28,82.4,82.22,82.35,15148.0,68.1501,68.2495,68.1004,68.2081,15148.0
2020-09-10 15:15:00,82.31,82.32,82.05,82.13,34249.0,68.1749,68.1832,67.9596,68.0258,34249.0
2020-09-10 15:20:00,82.14,82.29,82.13,82.2,40625.0,68.0341,68.1584,68.0258,68.0838,40625.0
2020-09-10 15:25:00,82.2,82.4,82.11,82.37,54496.0,68.0838,68.2495,68.0093,68.2246,54496.0
2020-09-10 15:30:00,82.35,82.41,82.23,82.29,42612.0,68.2081,68.2578,68.1087,68.1584,42612.0
2020-09-10 15:35:00,82.29,82.34,82.22,82.31,34868.0,68.1584,68.1998,68.1004,68.1749,34868.0
2020-09-10 15:40:00,82.3,82.52,82.25,82.42,53773.0,68.1666,68.3489,68.1252,68.266,53773.0
2020-09-10 15:45:00,82.43,82.45,82.19,82.23,82961.0,68.2743,68.2909,68.0755,68.1087,82961.0
2020-09-10 15:50:00,82.22,82.33,82.1,82.33,121177.0,68.1004,68.1915,68.001,68.1915,121177.0
2020-09-10 15:55:00,82.3,82.43,81.98,82.01,368749.0,68.1666,68.2743,67.9016,67.9264,368749.0
2020-09-11 09:30:00,82.07,82.23,81.88,82.03,52205.0,67.9761,68.1087,67.8188,67.943,52205.0
2020-09-11 09:35:00,81.99,82.12,81.92,82.06,82322.0,67.9099,68.0176,67.8519,67.9679,82322.0
2020-09-11 09:40:00,82.04,82.11,81.81,82.05,36177.0,67.9513,68.0093,67.7608,67.9596,36177.0
2020-09-11 09:45:00,82.13,82.16,81.75,81.83,39709.0,68.0258,68.0507,67.7111,67.7774,39709.0
2020-09-11 09:50:00,81.81,82.03,81.75,81.93,17198.0,67.7608,67.943,67.7111,67.8602,17198.0
2020-09-11 09:55:00,81.91,82.09,81.89,81.93,20628.0,67.8436,67.9927,67.8271,67.8602,20628.0
2020-09-11 10:00:00,81.9,81.94,81.77,81.85,20037.0,67.8353,67.8685,67.7277,67.7939,20037.0
2020-09-11 10:05:00,81.82,82.07,81.81,82.07,14238.0,67.7691,67.9761,67.7608,67.9761,14238.0
2020-09-11 10:10:00,82.07,82.2,81.9,82.09,23663.0,67.9761,68.0838,67.8353,67.9927,23663.0
2020-09-11 10:15:00,82.08,82.19,81.87,81.88,20939.0,67.9844,68.0755,67.8105,67.8188,20939.0
2020-09-11 10:20:00,81.86,81.98,81.79,81.92,10941.0,67.8022,67.9016,67.7442,67.8519,10941.0
2020-09-11 10:25:00,81.93,82.21,81.93,82.11,31182.0,67.8602,68.0921,67.8602,68.0093,31182.0
2020-09-11 10:30:00,82.17,82.31,82.1,82.26,34097.0,68.059,68.1749,68.001,68.1335,34097.0
2020-09-11 10:35:00,82.24,82.45,82.22,82.34,28465.0,68.117,68.2909,68.1004,68.1998,28465.0
2020-09-11 10:40:00,82.36,82.49,82.3,82.43,28253.0,68.2163,68.324,68.1666,68.2743,28253.0
2020-09-11 10:45:00,82.41,82.45,82.27,82.33,29701.0,68.2578,68.2909,68.1418,68.1915,29701.0
2020-09-11 10:50:00,82.33,82.42,82.3,82.41,14589.0,68.1915,68.266,68.1666,68.2578,14589.0
2020-09-11 10:55:00,82.42,82.51,82.27,82.28,31934.0,68.266,68.3406,68.1418,68.1501,31934.0
2020-09-11 11:00:00,82.31,82.48,82.2,82.45,28492.0,68.1749,68.3157,68.0838,68.2909,28492.0
2020-09-11 11:05:00,82.45,82.56,82.44,82.54,29631.0,68.2909,68.382,68.2826,68.3654,29631.0
2020-09-11 11:10:00,82.54,82.61,82.4,82.43,26659.0,68.3654,68.4234,68.2495,68.2743,26659.0
2020-09-11 11:15:00,82.41,82.54,82.35,82.48,10321.0,68.2578,68.3654,68.2081,68.3157,10321.0
2020-09-11 11:20:00,82.47,82.48,82.28,82.47,23338.0,68.3075,68.3157,68.1501,68.3075,23338.0
2020-09-11 11:25:00,82.5,82.61,82.46,82.59,33511.0,68.3323,68.4234,68.2992,68.4068,33511.0
2020-09-11 11:30:00,82.56,82.65,82.5,82.57,66748.0,68.382,68.4565,68.3323,68.3903,66748.0
2020-09-11 11:35:00,82.57,82.64,82.43,82.43,24487.0,68.3903,68.4483,68.2743,68.2743,24487.0
2020-09-11 11:40:00,82.42,82.49,82.39,82.48,21993.0,68.266,68.324,68.2412,68.3157,21993.0
2020-09-11 11:45:00,82.48,82.57,82.46,82.53,27332.0,68.3157,68.3903,68.2992,68.3571,27332.0
2020-09-11 11:50:00,82.52,82.54,82.46,82.5,34855.0,68.3489,68.3654,68.2992,68.3323,34855.0
2020-09-11 11:55:00,82.51,82.73,82.51,82.72,22852.0,68.3406,68.5228,68.3406,68.5145,22852.0
2020-09-11 12:00:00,82.64,82.9,82.54,82.88,29906.0,68.4483,68.6636,68.3654,68.647,29906.0
2020-09-11 12:05:00,82.89,83.04,82.87,83.0,24124.0,68.6553,68.7796,68.6388,68.7464,24124.0
2020-09-11 12:10:00,82.98,83.05,82.91,82.98,13246.0,68.7299,68.7878,68.6719,68.7299,13246.0
2020-09-11 12:15:00,82.98,83.05,82.92,83.0,19349.0,68.7299,68.7878,68.6802,68.7464,19349.0
2020-09-11 12:20:00,83.01,83.03,82.9,83.0,15763.0,68.7547,68.7713,68.6636,68.7464,15763.0
2020-09-11 12:25:00,82.99,83.07,82.96,83.02,15752.0,68.7382,68.8044,68.7133,68.763,15752.0
2020-09-11 12:30:00,83.01,83.11,82.94,83.09,23863.0,68.7547,68.8375,68.6967,68.821,23863.0
2020-09-11 12:35:00,83.1,83.2,83.08,83.2,24953.0,68.8293,68.9121,68.8127,68.9121,24953.0
2020-09-11 12:40:00,83.17,83.18,82.99,83.0,31271.0,68.8872,68.8955,68.7382,68.7464,31271.0
2020-09-11 12:45:00,83.0,83.09,82.97,83.02,19265.0,68.7464,68.821,68.7216,68.763,19265.0
2020-09-11 12:50:00,83.01,83.14,83.0,83.09,19430.0,68.7547,68.8624,68.7464,68.821,19430.0
2020-09-11 12:55:00,83.1,83.13,82.96,83.12,75728.0,68.8293,68.8541,68.7133,68.8458,75728.0
2020-09-11 13:00:00,83.12,83.38,83.05,83.37,30853.0,68.8458,69.0612,68.7878,69.0529,30853.0
2020-09-11 13:05:00,83.37,83.41,83.25,83.29,70204.0,69.0529,69.086,68.9535,68.9866,70204.0
2020-09-11 13:10:00,83.28,83.28,82.93,82.99,34178.0,68.9784,68.9784,68.6885,68.7382,34178.0
2020-09-11 13:15:00,83.0,83.04,82.82,82.91,18594.0,68.7464,68.7796,68.5973,68.6719,18594.0
2020-09-11 13:20:00,82.92,82.97,82.84,82.91,11784.0,68.6802,68.7216,68.6139,68.6719,11784.0
2020-09-11 13:25:00,82.91,82.94,82.77,82.78,17242.0,68.6719,68.6967,68.5559,68.5642,17242.0
2020-09-11 13:30:00,82.77,82.8,82.65,82.69,17141.0,68.5559,68.5808,68.4565,68.4897,17141.0
2020-09-11 13:35:00,82.71,82.8,82.65,82.65,13678.0,68.5062,68.5808,68.4565,68.4565,13678.0
2020-09-11 13:40:00,82.64,82.72,82.57,82.65,25515.0,68.4483,68.5145,68.3903,68.4565,25515.0
2020-09-11 13:45:00,82.65,82.7,82.57,82.63,17460.0,68.4565,68.498,68.3903,68.44,17460.0
2020-09-11 13:50:00,82.61,82.71,82.58,82.61,15120.0,68.4234,68.5062,68.3986,68.4234,15120.0
2020-09-11 13:55:00,82.61,82.69,82.5,82.51,12880.0,68.4234,68.4897,68.3323,68.3406,12880.0
2020-09-11 14:00:00,82.52,82.59,82.5,82.56,15678.0,68.3489,68.4068,68.3323,68.382,15678.0
2020-09-11 14:05:00,82.56,82.65,82.56,82.6,12409.0,68.382,68.4565,68.382,68.4151,12409.0
2020-09-11 14:10:00,82.6,82.69,82.53,82.69,24318.0,68.4151,68.4897,68.3571,68.4897,24318.0
2020-09-11 14:15:00,82.7,82.78,82.69,82.74,18922.0,68.498,68.5642,68.4897,68.5311,18922.0
2020-09-11 14:20:00,82.73,82.79,82.68,82.76,18802.0,68.5228,68.5725,68.4814,68.5477,18802.0
2020-09-11 14:25:00,82.75,82.79,82.66,82.67,22606.0,68.5394,68.5725,68.4648,68.4731,22606.0
2020-09-11 14:30:00,82.68,82.85,82.66,82.77,9334.0,68.4814,68.6222,68.4648,68.5559,9334.0
2020-09-11 14:35:00,82.79,82.92,82.76,82.89,20316.0,68.5725,68.6802,68.5477,68.6553,20316.0
2020-09-11 14:40:00,82.89,82.99,82.86,82.94,11139.0,68.6553,68.7382,68.6305,68.6967,11139.0
2020-09-11 14:45:00,82.9,82.95,82.84,82.84,12501.0,68.6636,68.705,68.6139,68.6139,12501.0
2020-09-11 14:50:00,82.85,82.92,82.79,82.92,24789.0,68.6222,68.6802,68.5725,68.6802,24789.0
2020-09-11 14:55:00,82.92,82.95,82.83,82.86,21548.0,68.6802,68.705,68.6056,68.6305,21548.0
2020-09-11 15:00:00,82.85,82.89,82.73,82.78,11098.0,68.6222,68.6553,68.5228,68.5642,11098.0
2020-09-11 15:05:00,82.78,82.82,82.73,82.73,13770.0,68.5642,68.5973,68.5228,68.5228,13770.0
2020-09-11 15:10:00,82.73,82.77,82.7,82.75,15283.0,68.5228,68.5559,68.498,68.5394,15283.0
2020-09-11 15:15:00,82.76,82.89,82.76,82.87,18843.0,68.5477,68.6553,68.5477,68.6388,18843.0
2020-09-11 15:20:00,82.85,83.03,82.84,83.0,95818.0,68.6222,68.7713,68.6139,68.7464,95818.0
2020-09-11 15:25:00,82.98,83.16,82.98,83.09,34295.0,68.7299,68.879,68.7299,68.821,34295.0
2020-09-11 15:30:00,83.09,83.21,83.05,83.17,40041.0,68.821,68.9204,68.7878,68.8872,40041.0
2020-09-11 15:35:00,83.16,83.16,82.99,83.07,29681.0,68.879,68.879,68.7382,68.8044,29681.0
2020-09-11 15:40:00,83.07,83.11,82.98,82.98,27356.0,68.8044,68.8375,68.7299,68.7299,27356.0
2020-09-11 15:45:00,82.99,83.16,82.98,83.11,53567.0,68.7382,68.879,68.7299,68.8375,53567.0
2020-09-11 15:50:00,83.09,83.2,83.05,83.05,54629.0,68.821,68.9121,68.7878,68.7878,54629.0
2020-09-11 15:55:00,83.05,83.08,82.92,83.05,158773.0,68.7878,68.8127,68.6802,68.7878,158773.0
2020-09-14 09:30:00,83.58,84.08,83.58,84.03,113755.0,69.2268,69.641,69.2268,69.5996,113755.0
2020-09-14 09:35:00,84.0,84.11,83.92,83.98,54298.0,69.5747,69.6658,69.5084,69.5581,54298.0
2020-09-14 09:40:00,84.0,84.13,83.98,84.08,48059.0,69.5747,69.6824,69.5581,69.641,48059.0
2020-09-14 09:45:00,84.09,84.31,84.08,84.26,52054.0,69.6493,69.8315,69.641,69.7901,52054.0
2020-09-14 09:50:00,84.27,84.52,84.22,84.52,54639.0,69.7983,70.0054,69.7569,70.0054,54639.0
2020-09-14 09:55:00,84.53,84.67,84.49,84.62,84453.0,70.0137,70.1296,69.9806,70.0882,84453.0
2020-09-14 10:00:00,84.63,84.74,84.45,84.6,59966.0,70.0965,70.1876,69.9474,70.0717,59966.0
2020-09-14 10:05:00,84.59,84.67,84.5,84.52,35718.0,70.0634,70.1296,69.9888,70.0054,35718.0
2020-09-14 10:10:00,84.52,84.58,84.27,84.27,30439.0,70.0054,70.0551,69.7983,69.7983,30439.0
2020-09-14 10:15:00,84.28,84.46,84.25,84.28,29610.0,69.8066,69.9557,69.7818,69.8066,29610.0
2020-09-14 10:20:00,84.26,84.62,84.24,84.58,43079.0,69.7901,70.0882,69.7735,70.0551,43079.0
2020-09-14 10:25:00,84.56,84.71,84.45,84.45,38833.0,70.0385,70.1628,69.9474,69.9474,38833.0
2020-09-14 10:30:00,84.44,84.59,84.41,84.51,25309.0,69.9391,70.0634,69.9143,69.9971,25309.0
2020-09-14 10:35:00,84.52,84.55,84.36,84.39,19302.0,70.0054,70.0303,69.8729,69.8977,19302.0
2020-09-14 10:40:00,84.39,84.58,84.37,84.42,30340.0,69.8977,70.0551,69.8812,69.9226,30340.0
2020-09-14 10:45:00,84.44,84.51,84.39,84.46,29628.0,69.9391,69.9971,69.8977,69.9557,29628.0
2020-09-14 10:50:00,84.46,84.49,84.34,84.36,22352.0,69.9557,69.9806,69.8563,69.8729,22352.0
2020-09-14 10:55:00,84.34,84.36,84.17,84.2,17425.0,69.8563,69.8729,69.7155,69.7404,17425.0
2020-09-14 11:00:00,84.22,84.29,84.06,84.17,23077.0,69.7569,69.8149,69.6244,69.7155,23077.0
2020-09-14 11:05:00,84.16,84.16,83.92,83.99,38898.0,69.7072,69.7072,69.5084,69.5664,38898.0
2020-09-14 11:10:00,84.01,84.19,83.99,84.1,14096.0,69.583,69.7321,69.5664,69.6575,14096.0
2020-09-14 11:15:00,84.11,84.16,84.01,84.02,19995.0,69.6658,69.7072,69.583,69.5913,19995.0
2020-09-14 11:20:00,84.02,84.17,83.97,84.14,17665.0,69.5913,69.7155,69.5499,69.6907,17665.0
2020-09-14 11:25:00,84.14,84.23,84.13,84.16,14624.0,69.6907,69.7652,69.6824,69.7072,14624.0
2020-09-14 11:30:00,84.16,84.35,84.15,84.29,18537.0,69.7072,69.8646,69.6989,69.8149,18537.0
2020-09-14 11:35:00,84.28,84.36,84.23,84.29,12258.0,69.8066,69.8729,69.7652,69.8149,12258.0
2020-09-14 11:40:00,84.31,84.37,84.27,84.37,14653.0,69.8315,69.8812,69.7983,69.8812,14653.0
2020-09-14 11:45:00,84.38,84.38,84.22,84.22,21092.0,69.8894,69.8894,69.7569,69.7569,21092.0
2020-09-14 11:50:00,84.21,84.28,84.13,84.13,19502.0,69.7486,69.8066,69.6824,69.6824,19502.0
2020-09-14 11:55:00,84.14,84.26,84.13,84.21,9385.0,69.6907,69.7901,69.6824,69.7486,9385.0
2020-09-14 12:00:00,84.21,84.31,84.18,84.19,12228.0,69.7486,69.8315,69.7238,69.7321,12228.0
2020-09-14 12:05:00,84.18,84.39,84.18,84.32,25139.0,69.7238,69.8977,69.7238,69.8398,25139.0
2020-09-14 12:10:00,84.31,84.37,84.27,84.34,12535.0,69.8315,69.8812,69.7983,69.8563,12535.0
2020-09-14 12:15:00,84.34,84.48,84.33,84.46,19567.0,69.8563,69.9723,69.848,69.9557,19567.0
2020-09-14 12:20:00,84.49,84.57,84.47,84.53,25541.0,69.9806,70.0468,69.964,70.0137,25541.0
2020-09-14 12:25:00,84.53,84.6,84.47,84.59,22406.0,70.0137,70.0717,69.964,70.0634,22406.0
2020-09-14 12:30:00,84.59,84.62,84.52,84.56,18166.0,70.0634,70.0882,70.0054,70.0385,18166.0
2020-09-14 12:35:00,84.56,84.6,84.51,84.56,19378.0,70.0385,70.0717,69.9971,70.0385,19378.0
2020-09-14 12:40:00,84.57,84.58,84.47,84.47,8119.0,70.0468,70.0551,69.964,69.964,8119.0
2020-09-14 12:45:00,84.47,84.51,84.43,84.45,9311.0,69.964,69.9971,69.9309,69.9474,9311.0
2020-09-14 12:50:00,84.45,84.46,84.36,84.39,11390.0,69.9474,69.9557,69.8729,69.8977,11390.0
2020-09-14 12:55:00,84.39,84.48,84.39,84.45,8001.0,69.8977,69.9723,69.8977,69.9474,8001.0
2020-09-14 13:00:00,84.46,84.52,84.4,84.49,14735.0,69.9557,70.0054,69.906,69.9806,14735.0
2020-09-14 13:05:00,84.47,84.51,84.42,84.45,9926.0,69.964,69.9971,69.9226,69.9474,9926.0
2020-09-14 13:10:00,84.43,84.48,84.4,84.48,7293.0,69.9309,69.9723,69.906,69.9723,7293.0
2020-09-14 13:15:00,84.49,84.6,84.46,84.56,15176.0,69.9806,70.0717,69.9557,70.0385,15176.0
2020-09-14 13:20:00,84.55,84.55,84.47,84.53,14893.0,70.0303,70.0303,69.964,70.0137,14893.0
2020-09-14 13:25:00,84.53,84.68,84.52,84.63,32509.0,70.0137,70.1379,70.0054,70.0965,32509.0
2020-09-14 13:30:00,84.65,84.78,84.64,84.76,38332.0,70.1131,70.2208,70.1048,70.2042,38332.0
2020-09-14 13:35:00,84.72,84.75,84.67,84.7,28995.0,70.1711,70.1959,70.1296,70.1545,28995.0
2020-09-14 13:40:00,84.71,84.71,84.62,84.63,10282.0,70.1628,70.1628,70.0882,70.0965,10282.0
2020-09-14 13:45:00,84.63,84.68,84.6,84.65,20227.0,70.0965,70.1379,70.0717,70.1131,20227.0
2020-09-14 13:50:00,84.65,84.78,84.64,84.74,31484.0,70.1131,70.2208,70.1048,70.1876,31484.0
2020-09-14 13:55:00,84.74,84.83,84.74,84.81,20665.0,70.1876,70.2622,70.1876,70.2456,20665.0
2020-09-14 14:00:00,84.81,84.88,84.75,84.78,32508.0,70.2456,70.3036,70.1959,70.2208,32508.0
2020-09-14 14:05:00,84.78,84.89,84.74,84.89,47411.0,70.2208,70.3119,70.1876,70.3119,47411.0
2020-09-14 14:10:00,84.89,84.94,84.78,84.82,23512.0,70.3119,70.3533,70.2208,70.2539,23512.0
2020-09-14 14:15:00,84.82,84.85,84.75,84.79,42975.0,70.2539,70.2787,70.1959,70.229,42975.0
2020-09-14 14:20:00,84.8,84.8,84.69,84.73,25353.0,70.2373,70.2373,70.1462,70.1793,25353.0
2020-09-14 14:25:00,84.74,84.87,84.74,84.82,18220.0,70.1876,70.2953,70.1876,70.2539,18220.0
2020-09-14 14:30:00,84.8,84.84,84.75,84.75,11801.0,70.2373,70.2705,70.1959,70.1959,11801.0
2020-09-14 14:35:00,84.75,84.77,84.66,84.76,19169.0,70.1959,70.2125,70.1214,70.2042,19169.0
2020-09-14 14:40:00,84.78,84.83,84.73,84.82,20058.0,70.2208,70.2622,70.1793,70.2539,20058.0
2020-09-14 14:45:00,84.81,84.83,84.73,84.74,30441.0,70.2456,70.2622,70.1793,70.1876,30441.0
2020-09-14 14:50:00,84.75,84.77,84.64,84.64,16498.0,70.1959,70.2125,70.1048,70.1048,16498.0
2020-09-14 14:55:00,84.61,84.67,84.49,84.65,29126.0,70.08,70.1296,69.9806,70.1131,29126.0
2020-09-14 15:00:00,84.65,84.66,84.56,84.61,21606.0,70.1131,70.1214,70.0385,70.08,21606.0
2020-09-14 15:05:00,84.62,84.65,84.53,84.62,14541.0,70.0882,70.1131,70.0137,70.0882,14541.0
2020-09-14 15:10:00,84.61,84.61,84.45,84.51,18345.0,70.08,70.08,69.9474,69.9971,18345.0
2020-09-14 15:15:00,84.5,84.5,84.37,84.38,61350.0,69.9888,69.9888,69.8812,69.8894,61350.0
2020-09-14 15:20:00,84.37,84.38,84.19,84.23,24622.0,69.8812,69.8894,69.7321,69.7652,24622.0
2020-09-14 15:25:00,84.24,84.38,84.21,84.36,30077.0,69.7735,69.8894,69.7486,69.8729,30077.0
2020-09-14 15:30:00,84.38,84.44,84.28,84.34,37340.0,69.8894,69.9391,69.8066,69.8563,37340.0
2020-09-14 15:35:00,84.34,84.37,84.27,84.32,73140.0,69.8563,69.8812,69.7983,69.8398,73140.0
2020-09-14 15:40:00,84.31,84.45,84.25,84.42,48275.0,69.8315,69.9474,69.7818,69.9226,48275.0
2020-09-14 15:45:00,84.42,84.47,84.37,84.45,61027.0,69.9226,69.964,69.8812,69.9474,61027.0
2020-09-14 15:50:00,84.44,84.48,84.39,84.4,83794.0,69.9391,69.9723,69.8977,69.906,83794.0
2020-09-14 15:55:00,84.4,84.42,84.26,84.38,203502.0,69.906,69.9226,69.7901,69.8894,203502.0
2020-09-15 09:30:00,84.94,85.08,84.72,84.98,85730.0,70.3533,70.4692,70.1711,70.3864,85730.0
2020-09-15 09:35:00,85.02,85.02,84.75,84.96,20631.0,70.4195,70.4195,70.1959,70.3698,20631.0
2020-09-15 09:40:00,84.9,85.09,84.89,85.04,36861.0,70.3201,70.4775,70.3119,70.4361,36861.0
2020-09-15 09:45:00,85.05,85.19,85.03,85.13,34420.0,70.4444,70.5603,70.4278,70.5107,34420.0
2020-09-15 09:50:00,85.13,85.14,85.05,85.1,13876.0,70.5107,70.5189,70.4444,70.4858,13876.0
2020-09-15 09:55:00,85.13,85.19,85.08,85.19,13608.0,70.5107,70.5603,70.4692,70.5603,13608.0
2020-09-15 10:00:00,85.15,85.51,85.15,85.45,34988.0,70.5272,70.8254,70.5272,70.7757,34988.0
2020-09-15 10:05:00,85.45,85.68,85.41,85.56,49395.0,70.7757,70.9662,70.7426,70.8668,49395.0
2020-09-15 10:10:00,85.52,85.65,85.36,85.64,18418.0,70.8337,70.9414,70.7012,70.9331,18418.0
2020-09-15 10:15:00,85.64,85.87,85.62,85.8,41021.0,70.9331,71.1236,70.9165,71.0656,41021.0
2020-09-15 10:20:00,85.8,85.8,85.49,85.54,26259.0,71.0656,71.0656,70.8088,70.8502,26259.0
2020-09-15 10:25:00,85.5,85.51,85.35,85.35,25424.0,70.8171,70.8254,70.6929,70.6929,25424.0
2020-09-15 10:30:00,85.38,85.56,85.38,85.49,35679.0,70.7177,70.8668,70.7177,70.8088,35679.0
2020-09-15 10:35:00,85.48,85.54,85.33,85.46,30397.0,70.8005,70.8502,70.6763,70.784,30397.0
2020-09-15 10:40:00,85.44,85.64,85.43,85.47,18756.0,70.7674,70.9331,70.7591,70.7923,18756.0
2020-09-15 10:45:00,85.44,85.78,85.39,85.78,49771.0,70.7674,71.049,70.726,71.049,49771.0
2020-09-15 10:50:00,85.75,85.83,85.74,85.78,19022.0,71.0242,71.0904,71.0159,71.049,19022.0
2020-09-15 10:55:00,85.79,85.81,85.67,85.72,36794.0,71.0573,71.0739,70.9579,70.9993,36794.0
2020-09-15 11:00:00,85.73,85.8,85.55,85.56,24066.0,71.0076,71.0656,70.8585,70.8668,24066.0
2020-09-15 11:05:00,85.57,85.63,85.49,85.51,33467.0,70.8751,70.9248,70.8088,70.8254,33467.0
2020-09-15 11:10:00,85.52,85.58,85.47,85.56,18201.0,70.8337,70.8834,70.7923,70.8668,18201.0
2020-09-15 11:15:00,85.58,85.7,85.53,85.68,21700.0,70.8834,70.9828,70.842,70.9662,21700.0
2020-09-15 11:20:00,85.66,85.67,85.58,85.58,16603.0,70.9496,70.9579,70.8834,70.8834,16603.0
2020-09-15 11:25:00,85.59,85.59,85.43,85.49,13494.0,70.8917,70.8917,70.7591,70.8088,13494.0
2020-09-15 11:30:00,85.49,85.5,85.33,85.38,17887.0,70.8088,70.8171,70.6763,70.7177,17887.0
2020-09-15 11:35:00,85.4,85.48,85.39,85.43,26763.0,70.7343,70.8005,70.726,70.7591,26763.0
2020-09-15 11:40:00,85.44,85.48,85.3,85.34,23382.0,70.7674,70.8005,70.6515,70.6846,23382.0
2020-09-15 11:45:00,85.35,85.39,85.29,85.37,12162.0,70.6929,70.726,70.6432,70.7094,12162.0
2020-09-15 11:50:00,85.36,85.44,85.27,85.29,13606.0,70.7012,70.7674,70.6266,70.6432,13606.0
2020-09-15 11:55:00,85.31,85.32,85.27,85.29,9362.0,70.6597,70.668,70.6266,70.6432,9362.0
2020-09-15 12:00:00,85.29,85.29,85.18,85.18,27448.0,70.6432,70.6432,70.5521,70.5521,27448.0
2020-09-15 12:05:00,85.18,85.18,85.04,85.08,12600.0,70.5521,70.5521,70.4361,70.4692,12600.0
2020-09-15 12:10:00,85.09,85.12,84.99,85.07,11516.0,70.4775,70.5024,70.3947,70.461,11516.0
2020-09-15 12:15:00,85.06,85.06,84.98,85.01,8905.0,70.4527,70.4527,70.3864,70.4113,8905.0
2020-09-15 12:20:00,84.99,85.0,84.9,84.95,6027.0,70.3947,70.403,70.3201,70.3616,6027.0
2020-09-15 12:25:00,84.95,85.0,84.94,84.95,9325.0,70.3616,70.403,70.3533,70.3616,9325.0
2020-09-15 12:30:00,84.95,84.97,84.87,84.91,15071.0,70.3616,70.3781,70.2953,70.3284,15071.0
2020-09-15 12:35:00,84.91,84.98,84.88,84.92,12622.0,70.3284,70.3864,70.3036,70.3367,12622.0
2020-09-15 12:40:00,84.92,84.94,84.79,84.79,11741.0,70.3367,70.3533,70.229,70.229,11741.0
2020-09-15 12:45:00,84.78,84.82,84.68,84.68,15810.0,70.2208,70.2539,70.1379,70.1379,15810.0
2020-09-15 12:50:00,84.67,84.79,84.66,84.74,9912.0,70.1296,70.229,70.1214,70.1876,9912.0
2020-09-15 12:55:00,84.72,84.74,84.67,84.73,4665.0,70.1711,70.1876,70.1296,70.1793,4665.0
2020-09-15 13:00:00,84.74,84.89,84.67,84.89,11153.0,70.1876,70.3119,70.1296,70.3119,11153.0
2020-09-15 13:05:00,84.88,84.89,84.72,84.74,16922.0,70.3036,70.3119,70.1711,70.1876,16922.0
2020-09-15 13:10:00,84.74,84.8,84.69,84.79,15816.0,70.1876,70.2373,70.1462,70.229,15816.0
2020-09-15 13:15:00,84.78,84.83,84.69,84.71,14423.0,70.2208,70.2622,70.1462,70.1628,14423.0
2020-09-15 13:20:00,84.72,84.75,84.69,84.75,6002.0,70.1711,70.1959,70.1462,70.1959,6002.0
2020-09-15 13:25:00,84.76,84.93,84.75,84.83,22380.0,70.2042,70.345,70.1959,70.2622,22380.0
2020-09-15 13:30:00,84.85,84.85,84.73,84.75,9643.0,70.2787,70.2787,70.1793,70.1959,9643.0
2020-09-15 13:35:00,84.75,84.79,84.68,84.76,24227.0,70.1959,70.229,70.1379,70.2042,24227.0
2020-09-15 13:40:00,84.76,84.78,84.68,84.69,7760.0,70.2042,70.2208,70.1379,70.1462,7760.0
2020-09-15 13:45:00,84.7,84.75,84.58,84.61,17290.0,70.1545,70.1959,70.0551,70.08,17290.0
2020-09-15 13:50:00,84.63,84.63,84.49,84.5,13173.0,70.0965,70.0965,69.9806,69.9888,13173.0
2020-09-15 13:55:00,84.49,84.5,84.43,84.43,13810.0,69.9806,69.9888,69.9309,69.9309,13810.0
2020-09-15 14:00:00,84.44,84.47,84.24,84.25,38837.0,69.9391,69.964,69.7735,69.7818,38837.0
2020-09-15 14:05:00,84.25,84.29,84.14,84.2,22367.0,69.7818,69.8149,69.6907,69.7404,22367.0
2020-09-15 14:10:00,84.21,84.3,84.18,84.21,10689.0,69.7486,69.8232,69.7238,69.7486,10689.0
2020-09-15 14:15:00,84.21,84.29,84.2,84.24,9630.0,69.7486,69.8149,69.7404,69.7735,9630.0
2020-09-15 14:20:00,84.23,84.3,84.22,84.26,8998.0,69.7652,69.8232,69.7569,69.7901,8998.0
2020-09-15 14:25:00,84.28,84.3,84.2,84.24,6103.0,69.8066,69.8232,69.7404,69.7735,6103.0
2020-09-15 14:30:00,84.24,84.31,84.24,84.31,6034.0,69.7735,69.8315,69.7735,69.8315,6034.0
2020-09-15 14:35:00,84.3,84.36,84.22,84.28,13291.0,69.8232,69.8729,69.7569,69.8066,13291.0
2020-09-15 14:40:00,84.32,84.33,84.27,84.3,12695.0,69.8398,69.848,69.7983,69.8232,12695.0
2020-09-15 14:45:00,84.29,84.3,84.24,84.27,7118.0,69.8149,69.8232,69.7735,69.7983,7118.0
2020-09-15 14:50:00,84.29,84.29,84.18,84.19,7888.0,69.8149,69.8149,69.7238,69.7321,7888.0
2020-09-15 14:55:00,84.19,84.21,84.07,84.14,16057.0,69.7321,69.7486,69.6327,69.6907,16057.0
2020-09-15 15:00:00,84.15,84.18,84.06,84.15,13511.0,69.6989,69.7238,69.6244,69.6989,13511.0
2020-09-15 15:05:00,84.15,84.17,84.06,84.09,10539.0,69.6989,69.7155,69.6244,69.6493,10539.0
2020-09-15 15:10:00,84.09,84.14,84.08,84.11,9418.0,69.6493,69.6907,69.641,69.6658,9418.0
2020-09-15 15:15:00,84.13,84.18,84.07,84.09,10597.0,69.6824,69.7238,69.6327,69.6493,10597.0
2020-09-15 15:20:00,84.1,84.11,83.93,84.01,16726.0,69.6575,69.6658,69.5167,69.583,16726.0
2020-09-15 15:25:00,84.01,84.06,83.95,84.0,19755.0,69.583,69.6244,69.5333,69.5747,19755.0
2020-09-15 15:30:00,83.98,84.0,83.92,83.97,15065.0,69.5581,69.5747,69.5084,69.5499,15065.0
2020-09-15 15:35:00,83.97,84.13,83.97,84.1,37993.0,69.5499,69.6824,69.5499,69.6575,37993.0
2020-09-15 15:40:00,84.09,84.26,84.08,84.22,36970.0,69.6493,69.7901,69.641,69.7569,36970.0
2020-09-15 15:45:00,84.24,84.47,84.22,84.44,70968.0,69.7735,69.964,69.7569,69.9391,70968.0
2020-09-15 15:50:00,84.45,84.63,84.38,84.61,78665.0,69.9474,70.0965,69.8894,70.08,78665.0
2020-09-15 15:55:00,84.61,84.61,84.39,84.46,157677.0,70.08,70.08,69.8977,69.9557,157677.0
2020-09-16 09:30:00,85.0,85.17,84.59,85.1,188534.0,70.403,70.5438,70.0634,70.4858,188534.0
2020-09-16 09:35:00,85.07,85.15,84.84,85.08,75756.0,70.461,70.5272,70.2705,70.4692,75756.0
2020-09-16 09:40:00,85.08,85.11,84.74,84.78,38810.0,70.4692,70.4941,70.1876,70.2208,38810.0
2020-09-16 09:45:00,84.79,85.1,84.74,85.1,23849.0,70.229,70.4858,70.1876,70.4858,23849.0
2020-09-16 09:50:00,85.1,85.22,84.85,84.87,34954.0,70.4858,70.5852,70.2787,70.2953,34954.0
2020-09-16 09:55:00,84.89,84.94,84.74,84.81,17959.0,70.3119,70.3533,70.1876,70.2456,17959.0
2020-09-16 10:00:00,84.79,85.08,84.73,85.04,33703.0,70.229,70.4692,70.1793,70.4361,33703.0
2020-09-16 10:05:00,85.05,85.14,84.97,84.97,16499.0,70.4444,70.5189,70.3781,70.3781,16499.0
2020-09-16 10:10:00,84.98,85.03,84.87,85.01,14440.0,70.3864,70.4278,70.2953,70.4113,14440.0
2020-09-16 10:15:00,85.01,85.28,85.01,85.28,77996.0,70.4113,70.6349,70.4113,70.6349,77996.0
2020-09-16 10:20:00,85.24,85.24,85.13,85.16,12631.0,70.6018,70.6018,70.5107,70.5355,12631.0
2020-09-16 10:25:00,85.19,85.23,85.11,85.14,13244.0,70.5603,70.5935,70.4941,70.5189,13244.0
2020-09-16 10:30:00,85.13,85.37,85.13,85.31,25286.0,70.5107,70.7094,70.5107,70.6597,25286.0
2020-09-16 10:35:00,85.32,85.47,85.31,85.45,24941.0,70.668,70.7923,70.6597,70.7757,24941.0
2020-09-16 10:40:00,85.43,85.46,85.34,85.35,9560.0,70.7591,70.784,70.6846,70.6929,9560.0
2020-09-16 10:45:00,85.35,85.46,85.34,85.36,12907.0,70.6929,70.784,70.6846,70.7012,12907.0
2020-09-16 10:50:00,85.37,85.38,85.22,85.36,24385.0,70.7094,70.7177,70.5852,70.7012,24385.0
2020-09-16 10:55:00,85.37,85.48,85.34,85.45,20357.0,70.7094,70.8005,70.6846,70.7757,20357.0
2020-09-16 11:00:00,85.45,85.45,85.21,85.35,12296.0,70.7757,70.7757,70.5769,70.6929,12296.0
2020-09-16 11:05:00,85.35,85.35,85.18,85.29,16605.0,70.6929,70.6929,70.5521,70.6432,16605.0
2020-09-16 11:10:00,85.28,85.36,85.19,85.25,12484.0,70.6349,70.7012,70.5603,70.61,12484.0
2020-09-16 11:15:00,85.25,85.26,85.11,85.22,14865.0,70.61,70.6183,70.4941,70.5852,14865.0
2020-09-16 11:20:00,85.19,85.33,85.18,85.31,12079.0,70.5603,70.6763,70.5521,70.6597,12079.0
2020-09-16 11:25:00,85.3,85.3,85.16,85.28,30391.0,70.6515,70.6515,70.5355,70.6349,30391.0
2020-09-16 11:30:00,85.26,85.26,85.08,85.12,12863.0,70.6183,70.6183,70.4692,70.5024,12863.0
2020-09-16 11:35:00,85.13,85.2,85.05,85.06,41023.0,70.5107,70.5686,70.4444,70.4527,41023.0
2020-09-16 11:40:00,85.06,85.15,85.05,85.11,15301.0,70.4527,70.5272,70.4444,70.4941,15301.0
2020-09-16 11:45:00,85.11,85.17,85.09,85.16,7526.0,70.4941,70.5438,70.4775,70.5355,7526.0
2020-09-16 11:50:00,85.12,85.23,85.11,85.23,9412.0,70.5024,70.5935,70.4941,70.5935,9412.0
2020-09-16 11:55:00,85.24,85.26,85.15,85.18,5212.0,70.6018,70.6183,70.5272,70.5521,5212.0
2020-09-16 12:00:00,85.19,85.3,85.16,85.2,11035.0,70.5603,70.6515,70.5355,70.5686,11035.0
2020-09-16 12:05:00,85.18,85.18,85.11,85.13,18803.0,70.5521,70.5521,70.4941,70.5107,18803.0
2020-09-16 12:10:00,85.11,85.22,85.07,85.22,10999.0,70.4941,70.5852,70.461,70.5852,10999.0
2020-09-16 12:15:00,85.2,85.21,85.09,85.09,12471.0,70.5686,70.5769,70.4775,70.4775,12471.0
2020-09-16 12:20:00,85.09,85.13,85.07,85.12,8195.0,70.4775,70.5107,70.461,70.5024,8195.0
2020-09-16 12:25:00,85.11,85.14,85.05,85.08,14252.0,70.4941,70.5189,70.4444,70.4692,14252.0
2020-09-16 12:30:00,85.07,85.14,85.04,85.04,12182.0,70.461,70.5189,70.4361,70.4361,12182.0
2020-09-16 12:35:00,85.03,85.13,85.03,85.11,13469.0,70.4278,70.5107,70.4278,70.4941,13469.0
2020-09-16 12:40:00,85.1,85.1,85.01,85.01,7715.0,70.4858,70.4858,70.4113,70.4113,7715.0
2020-09-16 12:45:00,85.01,85.09,84.97,84.98,13184.0,70.4113,70.4775,70.3781,70.3864,13184.0
2020-09-16 12:50:00,84.97,85.0,84.96,84.97,4922.0,70.3781,70.403,70.3698,70.3781,4922.0
2020-09-16 12:55:00,84.98,85.02,84.91,84.94,10382.0,70.3864,70.4195,70.3284,70.3533,10382.0
2020-09-16 13:00:00,84.92,84.98,84.91,84.93,13195.0,70.3367,70.3864,70.3284,70.345,13195.0
2020-09-16 13:05:00,84.94,85.01,84.93,84.96,9284.0,70.3533,70.4113,70.345,70.3698,9284.0
2020-09-16 13:10:00,84.96,85.07,84.93,85.05,21957.0,70.3698,70.461,70.345,70.4444,21957.0
2020-09-16 13:15:00,85.03,85.05,84.95,85.0,83118.0,70.4278,70.4444,70.3616,70.403,83118.0
2020-09-16 13:20:00,85.01,85.1,85.01,85.1,6835.0,70.4113,70.4858,70.4113,70.4858,6835.0
2020-09-16 13:25:00,85.09,85.15,85.08,85.1,13832.0,70.4775,70.5272,70.4692,70.4858,13832.0
2020-09-16 13:30:00,85.1,85.13,85.04,85.04,10416.0,70.4858,70.5107,70.4361,70.4361,10416.0
2020-09-16 13:35:00,85.03,85.08,85.0,85.07,11615.0,70.4278,70.4692,70.403,70.461,11615.0
2020-09-16 13:40:00,85.07,85.08,84.96,85.01,28884.0,70.461,70.4692,70.3698,70.4113,28884.0
2020-09-16 13:45:00,85.01,85.07,84.99,85.05,15218.0,70.4113,70.461,70.3947,70.4444,15218.0
2020-09-16 13:50:00,85.06,85.17,85.06,85.12,9273.0,70.4527,70.5438,70.4527,70.5024,9273.0
2020-09-16 13:55:00,85.09,85.22,85.09,85.16,11069.0,70.4775,70.5852,70.4775,70.5355,11069.0
2020-09-16 14:00:00,85.16,85.29,85.1,85.11,14858.0,70.5355,70.6432,70.4858,70.4941,14858.0
2020-09-16 14:05:00,85.1,85.11,85.0,85.11,11484.0,70.4858,70.4941,70.403,70.4941,11484.0
2020-09-16 14:10:00,85.12,85.26,85.07,85.18,14468.0,70.5024,70.6183,70.461,70.5521,14468.0
2020-09-16 14:15:00,85.18,85.28,85.17,85.26,22988.0,70.5521,70.6349,70.5438,70.6183,22988.0
2020-09-16 14:20:00,85.26,85.38,85.25,85.35,14043.0,70.6183,70.7177,70.61,70.6929,14043.0
2020-09-16 14:25:00,85.35,85.38,85.25,85.26,9737.0,70.6929,70.7177,70.61,70.6183,9737.0
2020-09-16 14:30:00,85.28,85.36,85.27,85.36,12837.0,70.6349,70.7012,70.6266,70.7012,12837.0
2020-09-16 14:35:00,85.35,85.45,85.29,85.43,14596.0,70.6929,70.7757,70.6432,70.7591,14596.0
2020-09-16 14:40:00,85.42,85.45,85.34,85.34,9973.0,70.7508,70.7757,70.6846,70.6846,9973.0
2020-09-16 14:45:00,85.35,85.35,85.19,85.25,19346.0,70.6929,70.6929,70.5603,70.61,19346.0
2020-09-16 14:50:00,85.26,85.26,85.08,85.1,17354.0,70.6183,70.6183,70.4692,70.4858,17354.0
2020-09-16 14:55:00,85.1,85.16,85.01,85.05,15546.0,70.4858,70.5355,70.4113,70.4444,15546.0
2020-09-16 15:00:00,85.06,85.15,85.06,85.09,14072.0,70.4527,70.5272,70.4527,70.4775,14072.0
2020-09-16 15:05:00,85.09,85.12,84.87,84.88,23970.0,70.4775,70.5024,70.2953,70.3036,23970.0
2020-09-16 15:10:00,84.89,84.92,84.57,84.9,44904.0,70.3119,70.3367,70.0468,70.3201,44904.0
2020-09-16 15:15:00,84.89,84.96,84.82,84.92,32906.0,70.3119,70.3698,70.2539,70.3367,32906.0
2020-09-16 15:20:00,84.92,84.97,84.84,84.92,47411.0,70.3367,70.3781,70.2705,70.3367,47411.0
2020-09-16 15:25:00,84.94,85.01,84.89,84.95,37042.0,70.3533,70.4113,70.3119,70.3616,37042.0
2020-09-16 15:30:00,84.96,85.04,84.87,84.98,45076.0,70.3698,70.4361,70.2953,70.3864,45076.0
2020-09-16 15:35:00,84.98,85.1,84.97,85.04,27245.0,70.3864,70.4858,70.3781,70.4361,27245.0
2020-09-16 15:40:00,85.03,85.07,84.95,85.06,40239.0,70.4278,70.461,70.3616,70.4527,40239.0
2020-09-16 15:45:00,85.08,85.19,85.07,85.13,53611.0,70.4692,70.5603,70.461,70.5107,53611.0
2020-09-16 15:50:00,85.14,85.23,84.86,84.88,77991.0,70.5189,70.5935,70.287,70.3036,77991.0
2020-09-16 15:55:00,84.88,84.92,84.75,84.84,109283.0,70.3036,70.3367,70.1959,70.2705,109283.0
2020-09-17 09:30:00,84.25,84.57,83.64,84.3,76177.0,69.7818,70.0468,69.2765,69.8232,76177.0
2020-09-17 09:35:00,84.24,84.34,84.02,84.08,15234.0,69.7735,69.8563,69.5913,69.641,15234.0
2020-09-17 09:40:00,84.01,84.18,83.79,83.8,24344.0,69.583,69.7238,69.4008,69.4091,24344.0
2020-09-17 09:45:00,83.73,83.92,83.73,83.84,17484.0,69.3511,69.5084,69.3511,69.4422,17484.0
2020-09-17 09:50:00,83.81,83.91,83.77,83.85,37339.0,69.4173,69.5002,69.3842,69.4505,37339.0
2020-09-17 09:55:00,83.85,83.87,83.75,83.83,18374.0,69.4505,69.467,69.3676,69.4339,18374.0
2020-09-17 10:00:00,83.83,84.05,83.77,84.0,21855.0,69.4339,69.6161,69.3842,69.5747,21855.0
2020-09-17 10:05:00,83.99,84.44,83.99,84.44,44504.0,69.5664,69.9391,69.5664,69.9391,44504.0
2020-09-17 10:10:00,84.4,84.65,84.38,84.46,38623.0,69.906,70.1131,69.8894,69.9557,38623.0
2020-09-17 10:15:00,84.45,84.47,84.31,84.36,19906.0,69.9474,69.964,69.8315,69.8729,19906.0
2020-09-17 10:20:00,84.36,84.42,84.29,84.34,29610.0,69.8729,69.9226,69.8149,69.8563,29610.0
2020-09-17 10:25:00,84.32,84.66,84.31,84.56,27541.0,69.8398,70.1214,69.8315,70.0385,27541.0
2020-09-17 10:30:00,84.57,84.68,84.57,84.68,18024.0,70.0468,70.1379,70.0468,70.1379,18024.0
2020-09-17 10:35:00,84.7,84.73,84.46,84.51,29222.0,70.1545,70.1793,69.9557,69.9971,29222.0
2020-09-17 10:40:00,84.56,84.57,84.44,84.44,19749.0,70.0385,70.0468,69.9391,69.9391,19749.0
2020-09-17 10:45:00,84.46,84.75,84.46,84.71,26273.0,69.9557,70.1959,69.9557,70.1628,26273.0
2020-09-17 10:50:00,84.69,84.7,84.53,84.58,19406.0,70.1462,70.1545,70.0137,70.0551,19406.0
2020-09-17 10:55:00,84.58,84.61,84.51,84.52,7995.0,70.0551,70.08,69.9971,70.0054,7995.0
2020-09-17 11:00:00,84.52,84.77,84.52,84.77,12884.0,70.0054,70.2125,70.0054,70.2125,12884.0
2020-09-17 11:05:00,84.78,84.78,84.59,84.63,22026.0,70.2208,70.2208,70.0634,70.0965,22026.0
2020-09-17 11:10:00,84.63,84.69,84.51,84.6,12096.0,70.0965,70.1462,69.9971,70.0717,12096.0
2020-09-17 11:15:00,84.6,84.61,84.47,84.61,10539.0,70.0717,70.08,69.964,70.08,10539.0
2020-09-17 11:20:00,84.61,84.64,84.53,84.62,22147.0,70.08,70.1048,70.0137,70.0882,22147.0
2020-09-17 11:25:00,84.62,84.63,84.43,84.47,45235.0,70.0882,70.0965,69.9309,69.964,45235.0
2020-09-17 11:30:00,84.48,84.49,84.27,84.37,34227.0,69.9723,69.9806,69.7983,69.8812,34227.0
2020-09-17 11:35:00,84.39,84.41,84.23,84.26,13513.0,69.8977,69.9143,69.7652,69.7901,13513.0
2020-09-17 11:40:00,84.3,84.35,84.26,84.35,9141.0,69.8232,69.8646,69.7901,69.8646,9141.0
2020-09-17 11:45:00,84.35,84.35,84.12,84.25,32091.0,69.8646,69.8646,69.6741,69.7818,32091.0
2020-09-17 11:50:00,84.24,84.35,84.16,84.18,6124.0,69.7735,69.8646,69.7072,69.7238,6124.0
2020-09-17 11:55:00,84.18,84.26,84.12,84.26,17731.0,69.7238,69.7901,69.6741,69.7901,17731.0
2020-09-17 12:00:00,84.21,84.28,84.18,84.18,8751.0,69.7486,69.8066,69.7238,69.7238,8751.0
2020-09-17 12:05:00,84.18,84.27,84.17,84.19,9764.0,69.7238,69.7983,69.7155,69.7321,9764.0
2020-09-17 12:10:00,84.18,84.22,84.15,84.2,19991.0,69.7238,69.7569,69.6989,69.7404,19991.0
2020-09-17 12:15:00,84.18,84.18,83.95,83.97,36638.0,69.7238,69.7238,69.5333,69.5499,36638.0
2020-09-17 12:20:00,83.98,84.03,83.92,83.97,20758.0,69.5581,69.5996,69.5084,69.5499,20758.0
2020-09-17 12:25:00,83.99,84.07,83.95,84.07,20063.0,69.5664,69.6327,69.5333,69.6327,20063.0
2020-09-17 12:30:00,84.1,84.2,84.02,84.2,17858.0,69.6575,69.7404,69.5913,69.7404,17858.0
2020-09-17 12:35:00,84.21,84.35,84.15,84.29,23709.0,69.7486,69.8646,69.6989,69.8149,23709.0
2020-09-17 12:40:00,84.29,84.29,84.17,84.25,20586.0,69.8149,69.8149,69.7155,69.7818,20586.0
2020-09-17 12:45:00,84.24,84.51,84.23,84.48,16413.0,69.7735,69.9971,69.7652,69.9723,16413.0
2020-09-17 12:50:00,84.46,84.52,84.37,84.42,6890.0,69.9557,70.0054,69.8812,69.9226,6890.0
2020-09-17 12:55:00,84.43,84.55,84.4,84.42,21146.0,69.9309,70.0303,69.906,69.9226,21146.0
2020-09-17 13:00:00,84.42,84.44,84.25,84.25,10320.0,69.9226,69.9391,69.7818,69.7818,10320.0
2020-09-17 13:05:00,84.21,84.3,84.19,84.2,9726.0,69.7486,69.8232,69.7321,69.7404,9726.0
2020-09-17 13:10:00,84.2,84.27,84.19,84.27,11621.0,69.7404,69.7983,69.7321,69.7983,11621.0
2020-09-17 13:15:00,84.26,84.28,84.15,84.2,16286.0,69.7901,69.8066,69.6989,69.7404,16286.0
2020-09-17 13:20:00,84.2,84.23,84.17,84.23,25500.0,69.7404,69.7652,69.7155,69.7652,25500.0
2020-09-17 13:25:00,84.23,84.24,83.98,84.03,55811.0,69.7652,69.7735,69.5581,69.5996,55811.0
2020-09-17 13:30:00,84.02,84.09,83.97,84.09,22550.0,69.5913,69.6493,69.5499,69.6493,22550.0
2020-09-17 13:35:00,84.13,84.13,84.04,84.05,14535.0,69.6824,69.6824,69.6078,69.6161,14535.0
2020-09-17 13:40:00,84.04,84.15,84.01,84.1,18922.0,69.6078,69.6989,69.583,69.6575,18922.0
2020-09-17 13:45:00,84.09,84.12,83.99,84.08,16279.0,69.6493,69.6741,69.5664,69.641,16279.0
2020-09-17 13:50:00,84.06,84.08,83.99,84.04,10584.0,69.6244,69.641,69.5664,69.6078,10584.0
2020-09-17 13:55:00,84.05,84.05,83.91,83.98,37304.0,69.6161,69.6161,69.5002,69.5581,37304.0
2020-09-17 14:00:00,83.98,84.15,83.98,84.14,27766.0,69.5581,69.6989,69.5581,69.6907,27766.0
2020-09-17 14:05:00,84.14,84.33,84.13,84.3,29229.0,69.6907,69.848,69.6824,69.8232,29229.0
2020-09-17 14:10:00,84.31,84.39,84.3,84.36,51086.0,69.8315,69.8977,69.8232,69.8729,51086.0
2020-09-17 14:15:00,84.36,84.39,84.2,84.24,65484.0,69.8729,69.8977,69.7404,69.7735,65484.0
2020-09-17 14:20:00,84.24,84.32,84.24,84.3,20123.0,69.7735,69.8398,69.7735,69.8232,20123.0
2020-09-17 14:25:00,84.27,84.29,84.18,84.19,17685.0,69.7983,69.8149,69.7238,69.7321,17685.0
2020-09-17 14:30:00,84.19,84.25,84.15,84.21,23005.0,69.7321,69.7818,69.6989,69.7486,23005.0
2020-09-17 14:35:00,84.2,84.24,84.16,84.23,33809.0,69.7404,69.7735,69.7072,69.7652,33809.0
2020-09-17 14:40:00,84.24,84.33,84.18,84.26,31494.0,69.7735,69.848,69.7238,69.7901,31494.0
2020-09-17 14:45:00,84.26,84.33,84.22,84.31,20501.0,69.7901,69.848,69.7569,69.8315,20501.0
2020-09-17 14:50:00,84.31,84.36,84.28,84.33,15736.0,69.8315,69.8729,69.8066,69.848,15736.0
2020-09-17 14:55:00,84.31,84.43,84.28,84.42,31140.0,69.8315,69.9309,69.8066,69.9226,31140.0
2020-09-17 15:00:00,84.42,84.42,84.15,84.17,29382.0,69.9226,69.9226,69.6989,69.7155,29382.0
2020-09-17 15:05:00,84.15,84.24,84.12,84.24,12141.0,69.6989,69.7735,69.6741,69.7735,12141.0
2020-09-17 15:10:00,84.25,84.35,84.24,84.25,15267.0,69.7818,69.8646,69.7735,69.7818,15267.0
2020-09-17 15:15:00,84.22,84.24,84.1,84.11,15840.0,69.7569,69.7735,69.6575,69.6658,15840.0
2020-09-17 15:20:00,84.13,84.21,84.08,84.09,16254.0,69.6824,69.7486,69.641,69.6493,16254.0
2020-09-17 15:25:00,84.09,84.12,84.02,84.09,20072.0,69.6493,69.6741,69.5913,69.6493,20072.0
2020-09-17 15:30:00,84.07,84.32,84.06,84.28,38778.0,69.6327,69.8398,69.6244,69.8066,38778.0
2020-09-17 15:35:00,84.26,84.43,84.24,84.42,26832.0,69.7901,69.9309,69.7735,69.9226,26832.0
2020-09-17 15:40:00,84.46,84.54,84.42,84.43,30854.0,69.9557,70.022,69.9226,69.9309,30854.0
2020-09-17 15:45:00,84.42,84.43,84.28,84.37,41966.0,69.9226,69.9309,69.8066,69.8812,41966.0
2020-09-17 15:50:00,84.37,84.43,84.35,84.43,43076.0,69.8812,69.9309,69.8646,69.9309,43076.0
2020-09-17 15:55:00,84.43,84.63,84.36,84.59,195547.0,69.9309,70.0965,69.8729,70.0634,195547.0
2020-09-18 09:30:00,84.2,84.74,84.1,84.38,662541.0,69.7404,70.1876,69.6575,69.8894,662541.0
2020-09-18 09:35:00,84.35,84.53,84.22,84.43,42387.0,69.8646,70.0137,69.7569,69.9309,42387.0
2020-09-18 09:40:00,84.36,84.43,84.16,84.27,15564.0,69.8729,69.9309,69.7072,69.7983,15564.0
2020-09-18 09:45:00,84.27,84.37,84.18,84.22,27998.0,69.7983,69.8812,69.7238,69.7569,27998.0
2020-09-18 09:50:00,84.24,84.41,84.19,84.2,31069.0,69.7735,69.9143,69.7321,69.7404,31069.0
2020-09-18 09:55:00,84.22,84.38,84.19,84.29,41179.0,69.7569,69.8894,69.7321,69.8149,41179.0
2020-09-18 10:00:00,84.32,84.42,84.2,84.23,36993.0,69.8398,69.9226,69.7404,69.7652,36993.0
2020-09-18 10:05:00,84.22,84.45,84.22,84.29,27888.0,69.7569,69.9474,69.7569,69.8149,27888.0
2020-09-18 10:10:00,84.32,84.36,84.01,84.01,38228.0,69.8398,69.8729,69.583,69.583,38228.0
2020-09-18 10:15:00,84.05,84.2,84.05,84.2,11377.0,69.6161,69.7404,69.6161,69.7404,11377.0
2020-09-18 10:20:00,84.2,84.24,83.98,84.02,23951.0,69.7404,69.7735,69.5581,69.5913,23951.0
2020-09-18 10:25:00,84.0,84.13,83.95,83.95,37190.0,69.5747,69.6824,69.5333,69.5333,37190.0
2020-09-18 10:30:00,83.93,83.93,83.83,83.92,21782.0,69.5167,69.5167,69.4339,69.5084,21782.0
2020-09-18 10:35:00,83.88,83.94,83.79,83.91,19514.0,69.4753,69.525,69.4008,69.5002,19514.0
2020-09-18 10:40:00,83.93,83.99,83.88,83.91,18425.0,69.5167,69.5664,69.4753,69.5002,18425.0
2020-09-18 10:45:00,83.97,83.99,83.81,83.9,22345.0,69.5499,69.5664,69.4173,69.4919,22345.0
2020-09-18 10:50:00,83.9,83.91,83.69,83.69,22587.0,69.4919,69.5002,69.3179,69.3179,22587.0
2020-09-18 10:55:00,83.69,83.82,83.68,83.82,17343.0,69.3179,69.4256,69.3097,69.4256,17343.0
2020-09-18 11:00:00,83.78,83.89,83.73,83.78,16505.0,69.3925,69.4836,69.3511,69.3925,16505.0
2020-09-18 11:05:00,83.8,83.91,83.7,83.85,15315.0,69.4091,69.5002,69.3262,69.4505,15315.0
2020-09-18 11:10:00,83.86,83.86,83.71,83.73,28396.0,69.4587,69.4587,69.3345,69.3511,28396.0
2020-09-18 11:15:00,83.73,83.81,83.58,83.59,30051.0,69.3511,69.4173,69.2268,69.2351,30051.0
2020-09-18 11:20:00,83.59,83.74,83.59,83.69,14691.0,69.2351,69.3594,69.2351,69.3179,14691.0
2020-09-18 11:25:00,83.69,83.74,83.66,83.7,27970.0,69.3179,69.3594,69.2931,69.3262,27970.0
2020-09-18 11:30:00,83.71,83.82,83.71,83.75,21553.0,69.3345,69.4256,69.3345,69.3676,21553.0
2020-09-18 11:35:00,83.75,83.9,83.74,83.9,14319.0,69.3676,69.4919,69.3594,69.4919,14319.0
2020-09-18 11:40:00,83.89,83.92,83.74,83.74,40292.0,69.4836,69.5084,69.3594,69.3594,40292.0
2020-09-18 11:45:00,83.75,83.97,83.75,83.96,19141.0,69.3676,69.5499,69.3676,69.5416,19141.0
2020-09-18 11:50:00,83.96,84.09,83.96,84.05,9154.0,69.5416,69.6493,69.5416,69.6161,9154.0
2020-09-18 11:55:00,84.04,84.05,83.89,83.91,34082.0,69.6078,69.6161,69.4836,69.5002,34082.0
2020-09-18 12:00:00,83.9,84.0,83.86,83.87,13881.0,69.4919,69.5747,69.4587,69.467,13881.0
2020-09-18 12:05:00,83.88,84.01,83.86,84.01,13275.0,69.4753,69.583,69.4587,69.583,13275.0
2020-09-18 12:10:00,83.99,84.12,83.99,84.12,17172.0,69.5664,69.6741,69.5664,69.6741,17172.0
2020-09-18 12:15:00,84.11,84.23,84.1,84.17,8789.0,69.6658,69.7652,69.6575,69.7155,8789.0
2020-09-18 12:20:00,84.18,84.18,84.03,84.05,10215.0,69.7238,69.7238,69.5996,69.6161,10215.0
2020-09-18 12:25:00,84.05,84.1,84.01,84.05,9157.0,69.6161,69.6575,69.583,69.6161,9157.0
2020-09-18 12:30:00,84.04,84.04,83.92,83.94,9791.0,69.6078,69.6078,69.5084,69.525,9791.0
2020-09-18 12:35:00,83.95,83.98,83.9,83.98,15766.0,69.5333,69.5581,69.4919,69.5581,15766.0
2020-09-18 12:40:00,83.99,84.02,83.95,83.98,12915.0,69.5664,69.5913,69.5333,69.5581,12915.0
2020-09-18 12:45:00,83.99,83.99,83.86,83.9,22053.0,69.5664,69.5664,69.4587,69.4919,22053.0
2020-09-18 12:50:00,83.87,83.98,83.85,83.85,19489.0,69.467,69.5581,69.4505,69.4505,19489.0
2020-09-18 12:55:00,83.84,83.88,83.74,83.75,21468.0,69.4422,69.4753,69.3594,69.3676,21468.0
2020-09-18 13:00:00,83.73,83.77,83.63,83.69,28069.0,69.3511,69.3842,69.2682,69.3179,28069.0
2020-09-18 13:05:00,83.66,83.71,83.6,83.7,16519.0,69.2931,69.3345,69.2434,69.3262,16519.0
2020-09-18 13:10:00,83.7,83.73,83.6,83.64,39597.0,69.3262,69.3511,69.2434,69.2765,39597.0
2020-09-18 13:15:00,83.63,83.64,83.53,83.6,21850.0,69.2682,69.2765,69.1854,69.2434,21850.0
2020-09-18 13:20:00,83.6,83.63,83.58,83.59,22777.0,69.2434,69.2682,69.2268,69.2351,22777.0
2020-09-18 13:25:00,83.57,83.58,83.44,83.45,26855.0,69.2185,69.2268,69.1109,69.1192,26855.0
2020-09-18 13:30:00,83.43,83.43,83.12,83.33,24367.0,69.1026,69.1026,68.8458,69.0198,24367.0
2020-09-18 13:35:00,83.35,83.46,83.27,83.44,19974.0,69.0363,69.1274,68.9701,69.1109,19974.0
2020-09-18 13:40:00,83.47,83.51,83.35,83.41,10181.0,69.1357,69.1689,69.0363,69.086,10181.0
2020-09-18 13:45:00,83.41,83.5,83.38,83.48,12214.0,69.086,69.1606,69.0612,69.144,12214.0
2020-09-18 13:50:00,83.47,83.49,83.38,83.48,13505.0,69.1357,69.1523,69.0612,69.144,13505.0
2020-09-18 13:55:00,83.49,83.57,83.48,83.48,17672.0,69.1523,69.2185,69.144,69.144,17672.0
2020-09-18 14:00:00,83.48,83.49,83.28,83.28,14844.0,69.144,69.1523,68.9784,68.9784,14844.0
2020-09-18 14:05:00,83.3,83.35,83.24,83.24,9248.0,68.9949,69.0363,68.9452,68.9452,9248.0
2020-09-18 14:10:00,83.24,83.29,83.22,83.25,18166.0,68.9452,68.9866,68.9287,68.9535,18166.0
2020-09-18 14:15:00,83.26,83.26,83.02,83.03,44427.0,68.9618,68.9618,68.763,68.7713,44427.0
2020-09-18 14:20:00,83.03,83.29,83.03,83.19,14228.0,68.7713,68.9866,68.7713,68.9038,14228.0
2020-09-18 14:25:00,83.23,83.3,83.19,83.23,14994.0,68.9369,68.9949,68.9038,68.9369,14994.0
2020-09-18 14:30:00,83.2,83.2,83.07,83.17,22256.0,68.9121,68.9121,68.8044,68.8872,22256.0
2020-09-18 14:35:00,83.15,83.19,83.09,83.14,20548.0,68.8707,68.9038,68.821,68.8624,20548.0
2020-09-18 14:40:00,83.14,83.16,83.03,83.03,20363.0,68.8624,68.879,68.7713,68.7713,20363.0
2020-09-18 14:45:00,83.05,83.11,83.02,83.09,35185.0,68.7878,68.8375,68.763,68.821,35185.0
2020-09-18 14:50:00,83.09,83.12,83.01,83.02,26263.0,68.821,68.8458,68.7547,68.763,26263.0
2020-09-18 14:55:00,83.02,83.07,82.95,83.01,38898.0,68.763,68.8044,68.705,68.7547,38898.0
2020-09-18 15:00:00,83.02,83.1,82.99,83.04,36364.0,68.763,68.8293,68.7382,68.7796,36364.0
2020-09-18 15:05:00,83.02,83.05,82.97,83.04,18978.0,68.763,68.7878,68.7216,68.7796,18978.0
2020-09-18 15:10:00,83.05,83.22,83.04,83.14,49356.0,68.7878,68.9287,68.7796,68.8624,49356.0
2020-09-18 15:15:00,83.15,83.16,83.09,83.14,28300.0,68.8707,68.879,68.821,68.8624,28300.0
2020-09-18 15:20:00,83.14,83.29,83.12,83.29,26715.0,68.8624,68.9866,68.8458,68.9866,26715.0
2020-09-18 15:25:00,83.29,83.43,83.28,83.39,46498.0,68.9866,69.1026,68.9784,69.0695,46498.0
2020-09-18 15:30:00,83.38,83.45,83.25,83.37,38896.0,69.0612,69.1192,68.9535,69.0529,38896.0
2020-09-18 15:35:00,83.36,83.39,83.23,83.24,52697.0,69.0446,69.0695,68.9369,68.9452,52697.0
2020-09-18 15:40:00,83.24,83.46,83.23,83.35,72476.0,68.9452,69.1274,68.9369,69.0363,72476.0
2020-09-18 15:45:00,83.35,83.42,83.2,83.2,53232.0,69.0363,69.0943,68.9121,68.9121,53232.0
2020-09-18 15:50:00,83.2,83.25,82.97,83.08,84725.0,68.9121,68.9535,68.7216,68.8127,84725.0
2020-09-18 15:55:00,83.07,83.14,82.9,82.92,227911.0,68.8044,68.8624,68.6636,68.6802,227911.0
2020-09-21 09:30:00,82.06,82.56,81.91,81.98,81232.0,67.9679,68.382,67.8436,67.9016,81232.0
2020-09-21 09:35:00,82.08,82.2,81.72,81.96,29771.0,67.9844,68.0838,67.6862,67.885,29771.0
2020-09-21 09:40:00,81.94,81.97,81.6,81.6,56721.0,67.8685,67.8933,67.5869,67.5869,56721.0
2020-09-21 09:45:00,81.6,81.62,81.24,81.31,59250.0,67.5869,67.6034,67.2887,67.3467,59250.0
2020-09-21 09:50:00,81.31,81.5,81.16,81.4,29916.0,67.3467,67.504,67.2224,67.4212,29916.0
2020-09-21 09:55:00,81.42,81.76,81.34,81.68,26376.0,67.4378,67.7194,67.3715,67.6531,26376.0
2020-09-21 10:00:00,81.66,81.78,81.55,81.58,17678.0,67.6366,67.7359,67.5454,67.5703,17678.0
2020-09-21 10:05:00,81.58,81.85,81.51,81.76,19799.0,67.5703,67.7939,67.5123,67.7194,19799.0
2020-09-21 10:10:00,81.75,81.8,81.59,81.74,20256.0,67.7111,67.7525,67.5786,67.7028,20256.0
2020-09-21 10:15:00,81.74,81.74,81.45,81.51,31497.0,67.7028,67.7028,67.4626,67.5123,31497.0
2020-09-21 10:20:00,81.5,81.76,81.43,81.73,22731.0,67.504,67.7194,67.4461,67.6945,22731.0
2020-09-21 10:25:00,81.74,82.13,81.65,82.1,44365.0,67.7028,68.0258,67.6283,68.001,44365.0
2020-09-21 10:30:00,82.07,82.23,82.03,82.03,26780.0,67.9761,68.1087,67.943,67.943,26780.0
2020-09-21 10:35:00,82.02,82.31,81.94,82.31,17939.0,67.9347,68.1749,67.8685,68.1749,17939.0
2020-09-21 10:40:00,82.32,82.41,82.19,82.39,13280.0,68.1832,68.2578,68.0755,68.2412,13280.0
2020-09-21 10:45:00,82.38,82.5,82.24,82.26,37534.0,68.2329,68.3323,68.117,68.1335,37534.0
2020-09-21 10:50:00,82.25,82.32,82.23,82.3,34952.0,68.1252,68.1832,68.1087,68.1666,34952.0
2020-09-21 10:55:00,82.27,82.31,82.15,82.15,16344.0,68.1418,68.1749,68.0424,68.0424,16344.0
2020-09-21 11:00:00,82.1,82.32,82.05,82.28,35626.0,68.001,68.1832,67.9596,68.1501,35626.0
2020-09-21 11:05:00,82.27,82.33,82.26,82.32,13474.0,68.1418,68.1915,68.1335,68.1832,13474.0
2020-09-21 11:10:00,82.33,82.36,82.19,82.22,17235.0,68.1915,68.2163,68.0755,68.1004,17235.0
2020-09-21 11:15:00,82.22,82.24,81.85,81.91,21142.0,68.1004,68.117,67.7939,67.8436,21142.0
2020-09-21 11:20:00,81.92,81.93,81.75,81.86,24872.0,67.8519,67.8602,67.7111,67.8022,24872.0
2020-09-21 11:25:00,81.86,81.92,81.72,81.72,29469.0,67.8022,67.8519,67.6862,67.6862,29469.0
2020-09-21 11:30:00,81.72,81.9,81.68,81.82,24766.0,67.6862,67.8353,67.6531,67.7691,24766.0
2020-09-21 11:35:00,81.84,81.89,81.66,81.82,21277.0,67.7856,67.8271,67.6366,67.7691,21277.0
2020-09-21 11:40:00,81.82,82.04,81.7,81.8,15917.0,67.7691,67.9513,67.6697,67.7525,15917.0
2020-09-21 11:45:00,81.83,82.02,81.79,81.97,25546.0,67.7774,67.9347,67.7442,67.8933,25546.0
2020-09-21 11:50:00,81.97,82.04,81.96,82.01,20784.0,67.8933,67.9513,67.885,67.9264,20784.0
2020-09-21 11:55:00,82.0,82.06,81.86,81.87,23067.0,67.9182,67.9679,67.8022,67.8105,23067.0
2020-09-21 12:00:00,81.87,82.02,81.84,81.95,11196.0,67.8105,67.9347,67.7856,67.8768,11196.0
2020-09-21 12:05:00,81.93,81.98,81.89,81.89,11196.0,67.8602,67.9016,67.8271,67.8271,11196.0
2020-09-21 12:10:00,81.85,81.87,81.79,81.84,12432.0,67.7939,67.8105,67.7442,67.7856,12432.0
2020-09-21 12:15:00,81.85,81.85,81.77,81.82,28834.0,67.7939,67.7939,67.7277,67.7691,28834.0
2020-09-21 12:20:00,81.83,81.96,81.78,81.92,25731.0,67.7774,67.885,67.7359,67.8519,25731.0
2020-09-21 12:25:00,81.91,81.99,81.82,81.82,11045.0,67.8436,67.9099,67.7691,67.7691,11045.0
2020-09-21 12:30:00,81.79,81.85,81.72,81.8,37267.0,67.7442,67.7939,67.6862,67.7525,37267.0
2020-09-21 12:35:00,81.82,81.95,81.76,81.88,15153.0,67.7691,67.8768,67.7194,67.8188,15153.0
2020-09-21 12:40:00,81.85,82.0,81.83,81.89,22217.0,67.7939,67.9182,67.7774,67.8271,22217.0
2020-09-21 12:45:00,81.88,81.9,81.71,81.78,8763.0,67.8188,67.8353,67.678,67.7359,8763.0
2020-09-21 12:50:00,81.79,81.79,81.67,81.71,12801.0,67.7442,67.7442,67.6448,67.678,12801.0
2020-09-21 12:55:00,81.73,81.75,81.64,81.72,14142.0,67.6945,67.7111,67.62,67.6862,14142.0
2020-09-21 13:00:00,81.7,81.74,81.62,81.65,24434.0,67.6697,67.7028,67.6034,67.6283,24434.0
2020-09-21 13:05:00,81.65,81.72,81.6,81.7,10051.0,67.6283,67.6862,67.5869,67.6697,10051.0
2020-09-21 13:10:00,81.7,81.79,81.65,81.78,14837.0,67.6697,67.7442,67.6283,67.7359,14837.0
2020-09-21 13:15:00,81.78,81.78,81.66,81.71,8072.0,67.7359,67.7359,67.6366,67.678,8072.0
2020-09-21 13:20:00,81.7,81.85,81.69,81.8,9963.0,67.6697,67.7939,67.6614,67.7525,9963.0
2020-09-21 13:25:00,81.81,81.86,81.78,81.85,14253.0,67.7608,67.8022,67.7359,67.7939,14253.0
2020-09-21 13:30:00,81.85,81.9,81.81,81.86,17355.0,67.7939,67.8353,67.7608,67.8022,17355.0
2020-09-21 13:35:00,81.87,81.89,81.82,81.83,9285.0,67.8105,67.8271,67.7691,67.7774,9285.0
2020-09-21 13:40:00,81.85,81.91,81.7,81.72,21290.0,67.7939,67.8436,67.6697,67.6862,21290.0
2020-09-21 13:45:00,81.73,81.85,81.72,81.8,15849.0,67.6945,67.7939,67.6862,67.7525,15849.0
2020-09-21 13:50:00,81.79,81.88,81.77,81.84,18405.0,67.7442,67.8188,67.7277,67.7856,18405.0
2020-09-21 13:55:00,81.81,81.96,81.77,81.9,20894.0,67.7608,67.885,67.7277,67.8353,20894.0
2020-09-21 14:00:00,81.91,81.94,81.79,81.83,13136.0,67.8436,67.8685,67.7442,67.7774,13136.0
2020-09-21 14:05:00,81.83,81.83,81.7,81.76,18887.0,67.7774,67.7774,67.6697,67.7194,18887.0
2020-09-21 14:10:00,81.78,81.79,81.67,81.72,6690.0,67.7359,67.7442,67.6448,67.6862,6690.0
2020-09-21 14:15:00,81.72,81.76,81.57,81.62,9598.0,67.6862,67.7194,67.562,67.6034,9598.0
2020-09-21 14:20:00,81.64,81.67,81.61,81.63,7942.0,67.62,67.6448,67.5951,67.6117,7942.0
2020-09-21 14:25:00,81.62,81.67,81.59,81.61,13306.0,67.6034,67.6448,67.5786,67.5951,13306.0
2020-09-21 14:30:00,81.59,81.62,81.45,81.51,42388.0,67.5786,67.6034,67.4626,67.5123,42388.0
2020-09-21 14:35:00,81.51,81.52,81.42,81.47,10371.0,67.5123,67.5206,67.4378,67.4792,10371.0
2020-09-21 14:40:00,81.45,81.47,81.37,81.43,28752.0,67.4626,67.4792,67.3964,67.4461,28752.0
2020-09-21 14:45:00,81.42,81.44,81.34,81.38,16343.0,67.4378,67.4543,67.3715,67.4046,16343.0
2020-09-21 14:50:00,81.36,81.48,81.35,81.48,15301.0,67.3881,67.4875,67.3798,67.4875,15301.0
2020-09-21 14:55:00,81.49,81.62,81.49,81.61,15366.0,67.4957,67.6034,67.4957,67.5951,15366.0
2020-09-21 15:00:00,81.61,81.76,81.57,81.76,19155.0,67.5951,67.7194,67.562,67.7194,19155.0
2020-09-21 15:05:00,81.75,82.06,81.75,82.01,81689.0,67.7111,67.9679,67.7111,67.9264,81689.0
2020-09-21 15:10:00,82.01,82.13,81.94,82.12,21698.0,67.9264,68.0258,67.8685,68.0176,21698.0
2020-09-21 15:15:00,82.13,82.22,82.0,82.19,30472.0,68.0258,68.1004,67.9182,68.0755,30472.0
2020-09-21 15:20:00,82.19,82.43,82.18,82.37,19464.0,68.0755,68.2743,68.0673,68.2246,19464.0
2020-09-21 15:25:00,82.37,82.4,82.24,82.3,15735.0,68.2246,68.2495,68.117,68.1666,15735.0
2020-09-21 15:30:00,82.33,82.37,82.24,82.31,17884.0,68.1915,68.2246,68.117,68.1749,17884.0
2020-09-21 15:35:00,82.28,82.44,82.27,82.34,23940.0,68.1501,68.2826,68.1418,68.1998,23940.0
2020-09-21 15:40:00,82.34,82.35,82.18,82.28,35149.0,68.1998,68.2081,68.0673,68.1501,35149.0
2020-09-21 15:45:00,82.3,82.32,82.14,82.19,37712.0,68.1666,68.1832,68.0341,68.0755,37712.0
2020-09-21 15:50:00,82.19,82.5,82.19,82.33,67157.0,68.0755,68.3323,68.0755,68.1915,67157.0
2020-09-21 15:55:00,82.33,82.57,82.33,82.57,143499.0,68.1915,68.3903,68.1915,68.3903,143499.0
2020-09-22 09:30:00,82.41,83.01,82.25,82.75,65911.0,68.2578,68.7547,68.1252,68.5394,65911.0
2020-09-22 09:35:00,82.74,83.31,82.73,83.31,12416.0,68.5311,69.0032,68.5228,69.0032,12416.0
2020-09-22 09:40:00,83.3,83.46,83.22,83.39,26016.0,68.9949,69.1274,68.9287,69.0695,26016.0
2020-09-22 09:45:00,83.35,83.54,83.19,83.19,34202.0,69.0363,69.1937,68.9038,68.9038,34202.0
2020-09-22 09:50:00,83.19,83.24,83.02,83.22,199588.0,68.9038,68.9452,68.763,68.9287,199588.0
2020-09-22 09:55:00,83.23,83.3,82.98,82.98,24722.0,68.9369,68.9949,68.7299,68.7299,24722.0
2020-09-22 10:00:00,82.98,83.3,82.97,83.22,36124.0,68.7299,68.9949,68.7216,68.9287,36124.0
2020-09-22 10:05:00,83.24,83.72,83.24,83.59,28020.0,68.9452,69.3428,68.9452,69.2351,28020.0
2020-09-22 10:10:00,83.59,83.67,83.49,83.52,30418.0,69.2351,69.3014,69.1523,69.1771,30418.0
2020-09-22 10:15:00,83.53,83.95,83.53,83.89,17327.0,69.1854,69.5333,69.1854,69.4836,17327.0
2020-09-22 10:20:00,83.88,84.01,83.83,83.89,20147.0,69.4753,69.583,69.4339,69.4836,20147.0
2020-09-22 10:25:00,83.89,83.9,83.66,83.87,15207.0,69.4836,69.4919,69.2931,69.467,15207.0
2020-09-22 10:30:00,83.84,83.84,83.66,83.68,16992.0,69.4422,69.4422,69.2931,69.3097,16992.0
2020-09-22 10:35:00,83.7,83.73,83.62,83.64,11862.0,69.3262,69.3511,69.26,69.2765,11862.0
2020-09-22 10:40:00,83.67,83.74,83.53,83.59,22578.0,69.3014,69.3594,69.1854,69.2351,22578.0
2020-09-22 10:45:00,83.57,83.58,83.48,83.51,14159.0,69.2185,69.2268,69.144,69.1689,14159.0
2020-09-22 10:50:00,83.51,83.58,83.44,83.54,20161.0,69.1689,69.2268,69.1109,69.1937,20161.0
2020-09-22 10:55:00,83.54,83.61,83.33,83.37,26678.0,69.1937,69.2517,69.0198,69.0529,26678.0
2020-09-22 11:00:00,83.38,83.44,83.28,83.3,30271.0,69.0612,69.1109,68.9784,68.9949,30271.0
2020-09-22 11:05:00,83.3,83.39,83.26,83.33,28686.0,68.9949,69.0695,68.9618,69.0198,28686.0
2020-09-22 11:10:00,83.39,83.44,83.35,83.41,30363.0,69.0695,69.1109,69.0363,69.086,30363.0
2020-09-22 11:15:00,83.41,83.41,83.2,83.26,24481.0,69.086,69.086,68.9121,68.9618,24481.0
2020-09-22 11:20:00,83.24,83.44,83.22,83.41,24827.0,68.9452,69.1109,68.9287,69.086,24827.0
2020-09-22 11:25:00,83.38,83.48,83.37,83.39,11624.0,69.0612,69.144,69.0529,69.0695,11624.0
2020-09-22 11:30:00,83.4,83.4,83.17,83.18,11082.0,69.0777,69.0777,68.8872,68.8955,11082.0
2020-09-22 11:35:00,83.18,83.23,83.12,83.2,17011.0,68.8955,68.9369,68.8458,68.9121,17011.0
2020-09-22 11:40:00,83.19,83.41,83.19,83.41,12255.0,68.9038,69.086,68.9038,69.086,12255.0
2020-09-22 11:45:00,83.42,83.42,83.38,83.39,12503.0,69.0943,69.0943,69.0612,69.0695,12503.0
2020-09-22 11:50:00,83.39,83.46,83.36,83.4,10357.0,69.0695,69.1274,69.0446,69.0777,10357.0
2020-09-22 11:55:00,83.4,83.52,83.36,83.51,14716.0,69.0777,69.1771,69.0446,69.1689,14716.0
2020-09-22 12:00:00,83.52,83.57,83.44,83.51,10161.0,69.1771,69.2185,69.1109,69.1689,10161.0
2020-09-22 12:05:00,83.5,83.54,83.47,83.5,13314.0,69.1606,69.1937,69.1357,69.1606,13314.0
2020-09-22 12:10:00,83.53,83.64,83.49,83.59,9515.0,69.1854,69.2765,69.1523,69.2351,9515.0
2020-09-22 12:15:00,83.6,83.6,83.48,83.51,7656.0,69.2434,69.2434,69.144,69.1689,7656.0
2020-09-22 12:20:00,83.52,83.57,83.51,83.57,6300.0,69.1771,69.2185,69.1689,69.2185,6300.0
2020-09-22 12:25:00,83.56,83.59,83.5,83.56,6881.0,69.2103,69.2351,69.1606,69.2103,6881.0
2020-09-22 12:30:00,83.55,83.69,83.54,83.62,13595.0,69.202,69.3179,69.1937,69.26,13595.0
2020-09-22 12:35:00,83.62,83.71,83.58,83.71,18646.0,69.26,69.3345,69.2268,69.3345,18646.0
2020-09-22 12:40:00,83.71,83.72,83.63,83.66,11853.0,69.3345,69.3428,69.2682,69.2931,11853.0
2020-09-22 12:45:00,83.67,83.7,83.62,83.62,8595.0,69.3014,69.3262,69.26,69.26,8595.0
2020-09-22 12:50:00,83.6,83.6,83.45,83.48,9059.0,69.2434,69.2434,69.1192,69.144,9059.0
2020-09-22 12:55:00,83.47,83.49,83.36,83.43,10937.0,69.1357,69.1523,69.0446,69.1026,10937.0
2020-09-22 13:00:00,83.46,83.53,83.44,83.52,17589.0,69.1274,69.1854,69.1109,69.1771,17589.0
2020-09-22 13:05:00,83.51,83.54,83.4,83.4,14016.0,69.1689,69.1937,69.0777,69.0777,14016.0
2020-09-22 13:10:00,83.4,83.52,83.4,83.51,8009.0,69.0777,69.1771,69.0777,69.1689,8009.0
2020-09-22 13:15:00,83.5,83.52,83.41,83.47,7974.0,69.1606,69.1771,69.086,69.1357,7974.0
2020-09-22 13:20:00,83.45,83.58,83.44,83.58,16630.0,69.1192,69.2268,69.1109,69.2268,16630.0
2020-09-22 13:25:00,83.59,83.67,83.55,83.63,10813.0,69.2351,69.3014,69.202,69.2682,10813.0
2020-09-22 13:30:00,83.61,83.78,83.59,83.76,25080.0,69.2517,69.3925,69.2351,69.3759,25080.0
2020-09-22 13:35:00,83.77,83.77,83.68,83.73,15774.0,69.3842,69.3842,69.3097,69.3511,15774.0
2020-09-22 13:40:00,83.75,83.78,83.72,83.73,11433.0,69.3676,69.3925,69.3428,69.3511,11433.0
2020-09-22 13:45:00,83.74,83.83,83.73,83.83,9122.0,69.3594,69.4339,69.3511,69.4339,9122.0
2020-09-22 13:50:00,83.83,83.83,83.74,83.76,16513.0,69.4339,69.4339,69.3594,69.3759,16513.0
2020-09-22 13:55:00,83.76,83.77,83.71,83.73,12190.0,69.3759,69.3842,69.3345,69.3511,12190.0
2020-09-22 14:00:00,83.75,83.9,83.75,83.85,82102.0,69.3676,69.4919,69.3676,69.4505,82102.0
2020-09-22 14:05:00,83.84,83.85,83.71,83.72,14146.0,69.4422,69.4505,69.3345,69.3428,14146.0
2020-09-22 14:10:00,83.71,83.71,83.56,83.59,13517.0,69.3345,69.3345,69.2103,69.2351,13517.0
2020-09-22 14:15:00,83.59,83.66,83.52,83.66,19631.0,69.2351,69.2931,69.1771,69.2931,19631.0
2020-09-22 14:20:00,83.65,83.65,83.45,83.49,16675.0,69.2848,69.2848,69.1192,69.1523,16675.0
2020-09-22 14:25:00,83.48,83.52,83.36,83.37,13987.0,69.144,69.1771,69.0446,69.0529,13987.0
2020-09-22 14:30:00,83.37,83.4,83.26,83.31,20592.0,69.0529,69.0777,68.9618,69.0032,20592.0
2020-09-22 14:35:00,83.32,83.39,83.31,83.35,18572.0,69.0115,69.0695,69.0032,69.0363,18572.0
2020-09-22 14:40:00,83.34,83.43,83.32,83.39,12926.0,69.028,69.1026,69.0115,69.0695,12926.0
2020-09-22 14:45:00,83.38,83.44,83.25,83.27,30085.0,69.0612,69.1109,68.9535,68.9701,30085.0
2020-09-22 14:50:00,83.26,83.28,83.17,83.27,27327.0,68.9618,68.9784,68.8872,68.9701,27327.0
2020-09-22 14:55:00,83.26,83.26,83.06,83.11,12504.0,68.9618,68.9618,68.7961,68.8375,12504.0
2020-09-22 15:00:00,83.11,83.16,83.07,83.07,17667.0,68.8375,68.879,68.8044,68.8044,17667.0
2020-09-22 15:05:00,83.1,83.19,83.07,83.08,21199.0,68.8293,68.9038,68.8044,68.8127,21199.0
2020-09-22 15:10:00,83.08,83.12,83.05,83.05,21624.0,68.8127,68.8458,68.7878,68.7878,21624.0
2020-09-22 15:15:00,83.03,83.07,82.98,83.03,21880.0,68.7713,68.8044,68.7299,68.7713,21880.0
2020-09-22 15:20:00,83.02,83.04,82.94,82.98,16774.0,68.763,68.7796,68.6967,68.7299,16774.0
2020-09-22 15:25:00,82.98,83.15,82.98,83.11,15994.0,68.7299,68.8707,68.7299,68.8375,15994.0
2020-09-22 15:30:00,83.11,83.11,82.95,82.98,33627.0,68.8375,68.8375,68.705,68.7299,33627.0
2020-09-22 15:35:00,82.98,83.02,82.92,83.02,20268.0,68.7299,68.763,68.6802,68.763,20268.0
2020-09-22 15:40:00,83.03,83.1,82.97,83.02,20991.0,68.7713,68.8293,68.7216,68.763,20991.0
2020-09-22 15:45:00,83.03,83.1,83.0,83.07,28456.0,68.7713,68.8293,68.7464,68.8044,28456.0
2020-09-22 15:50:00,83.08,83.08,82.76,82.82,53135.0,68.8127,68.8127,68.5477,68.5973,53135.0
2020-09-22 15:55:00,82.81,82.83,82.58,82.69,198679.0,68.5891,68.6056,68.3986,68.4897,198679.0
2020-09-23 09:30:00,82.9,83.02,82.61,82.96,52806.0,68.6636,68.763,68.4234,68.7133,52806.0
2020-09-23 09:35:00,83.01,83.13,82.78,82.86,14583.0,68.7547,68.8541,68.5642,68.6305,14583.0
2020-09-23 09:40:00,82.86,82.9,82.27,82.4,55164.0,68.6305,68.6636,68.1418,68.2495,55164.0
2020-09-23 09:45:00,82.41,82.62,82.34,82.55,20306.0,68.2578,68.4317,68.1998,68.3737,20306.0
2020-09-23 09:50:00,82.53,82.56,82.36,82.36,41963.0,68.3571,68.382,68.2163,68.2163,41963.0
2020-09-23 09:55:00,82.37,82.4,82.2,82.27,27287.0,68.2246,68.2495,68.0838,68.1418,27287.0
2020-09-23 10:00:00,82.25,82.53,82.18,82.48,24499.0,68.1252,68.3571,68.0673,68.3157,24499.0
2020-09-23 10:05:00,82.47,82.61,82.39,82.59,10524.0,68.3075,68.4234,68.2412,68.4068,10524.0
2020-09-23 10:10:00,82.59,82.65,82.45,82.59,13482.0,68.4068,68.4565,68.2909,68.4068,13482.0
2020-09-23 10:15:00,82.61,82.62,82.5,82.55,7840.0,68.4234,68.4317,68.3323,68.3737,7840.0
2020-09-23 10:20:00,82.55,82.57,82.33,82.38,6809.0,68.3737,68.3903,68.1915,68.2329,6809.0
2020-09-23 10:25:00,82.38,82.41,82.32,82.36,8022.0,68.2329,68.2578,68.1832,68.2163,8022.0
2020-09-23 10:30:00,82.37,82.38,82.21,82.27,13105.0,68.2246,68.2329,68.0921,68.1418,13105.0
2020-09-23 10:35:00,82.26,82.26,82.14,82.22,11907.0,68.1335,68.1335,68.0341,68.1004,11907.0
2020-09-23 10:40:00,82.21,82.25,82.15,82.23,12353.0,68.0921,68.1252,68.0424,68.1087,12353.0
2020-09-23 10:45:00,82.21,82.26,82.18,82.2,15196.0,68.0921,68.1335,68.0673,68.0838,15196.0
2020-09-23 10:50:00,82.2,82.28,82.16,82.21,16638.0,68.0838,68.1501,68.0507,68.0921,16638.0
2020-09-23 10:55:00,82.19,82.23,82.1,82.13,11650.0,68.0755,68.1087,68.001,68.0258,11650.0
2020-09-23 11:00:00,82.12,82.18,82.03,82.18,15673.0,68.0176,68.0673,67.943,68.0673,15673.0
2020-09-23 11:05:00,82.19,82.27,82.08,82.11,13759.0,68.0755,68.1418,67.9844,68.0093,13759.0
2020-09-23 11:10:00,82.12,82.22,82.08,82.17,10866.0,68.0176,68.1004,67.9844,68.059,10866.0
2020-09-23 11:15:00,82.19,82.22,82.03,82.11,17292.0,68.0755,68.1004,67.943,68.0093,17292.0
2020-09-23 11:20:00,82.14,82.15,82.03,82.03,9977.0,68.0341,68.0424,67.943,67.943,9977.0
2020-09-23 11:25:00,82.04,82.04,81.88,81.9,21533.0,67.9513,67.9513,67.8188,67.8353,21533.0
2020-09-23 11:30:00,81.88,82.0,81.78,82.0,19018.0,67.8188,67.9182,67.7359,67.9182,19018.0
2020-09-23 11:35:00,81.98,82.13,81.96,82.09,10010.0,67.9016,68.0258,67.885,67.9927,10010.0
2020-09-23 11:40:00,82.1,82.14,82.05,82.11,12852.0,68.001,68.0341,67.9596,68.0093,12852.0
2020-09-23 11:45:00,82.11,82.11,81.92,81.94,8829.0,68.0093,68.0093,67.8519,67.8685,8829.0
2020-09-23 11:50:00,81.94,81.95,81.8,81.82,9236.0,67.8685,67.8768,67.7525,67.7691,9236.0
2020-09-23 11:55:00,81.81,81.96,81.81,81.92,8572.0,67.7608,67.885,67.7608,67.8519,8572.0
2020-09-23 12:00:00,81.87,82.01,81.79,81.94,24098.0,67.8105,67.9264,67.7442,67.8685,24098.0
2020-09-23 12:05:00,81.93,81.95,81.86,81.89,10099.0,67.8602,67.8768,67.8022,67.8271,10099.0
2020-09-23 12:10:00,81.9,82.02,81.89,82.01,7485.0,67.8353,67.9347,67.8271,67.9264,7485.0
2020-09-23 12:15:00,81.98,82.04,81.91,81.96,7874.0,67.9016,67.9513,67.8436,67.885,7874.0
2020-09-23 12:20:00,81.94,81.99,81.89,81.97,7197.0,67.8685,67.9099,67.8271,67.8933,7197.0
2020-09-23 12:25:00,81.98,82.08,81.98,82.05,14053.0,67.9016,67.9844,67.9016,67.9596,14053.0
2020-09-23 12:30:00,82.05,82.16,82.05,82.15,7468.0,67.9596,68.0507,67.9596,68.0424,7468.0
2020-09-23 12:35:00,82.16,82.28,82.13,82.27,10355.0,68.0507,68.1501,68.0258,68.1418,10355.0
2020-09-23 12:40:00,82.27,82.35,82.27,82.28,13872.0,68.1418,68.2081,68.1418,68.1501,13872.0
2020-09-23 12:45:00,82.28,82.32,82.25,82.31,7216.0,68.1501,68.1832,68.1252,68.1749,7216.0
2020-09-23 12:50:00,82.3,82.4,82.3,82.31,17147.0,68.1666,68.2495,68.1666,68.1749,17147.0
2020-09-23 12:55:00,82.31,82.37,82.2,82.25,7532.0,68.1749,68.2246,68.0838,68.1252,7532.0
2020-09-23 13:00:00,82.26,82.34,82.22,82.28,6350.0,68.1335,68.1998,68.1004,68.1501,6350.0
2020-09-23 13:05:00,82.24,82.27,82.14,82.19,11246.0,68.117,68.1418,68.0341,68.0755,11246.0
2020-09-23 13:10:00,82.18,82.22,82.15,82.22,5531.0,68.0673,68.1004,68.0424,68.1004,5531.0
2020-09-23 13:15:00,82.23,82.39,82.21,82.39,11429.0,68.1087,68.2412,68.0921,68.2412,11429.0
2020-09-23 13:20:00,82.4,82.42,82.36,82.41,12266.0,68.2495,68.266,68.2163,68.2578,12266.0
2020-09-23 13:25:00,82.41,82.46,82.31,82.32,12403.0,68.2578,68.2992,68.1749,68.1832,12403.0
2020-09-23 13:30:00,82.31,82.34,82.24,82.3,6924.0,68.1749,68.1998,68.117,68.1666,6924.0
2020-09-23 13:35:00,82.3,82.37,82.25,82.31,9950.0,68.1666,68.2246,68.1252,68.1749,9950.0
2020-09-23 13:40:00,82.3,82.3,82.22,82.23,9335.0,68.1666,68.1666,68.1004,68.1087,9335.0
2020-09-23 13:45:00,82.23,82.24,82.12,82.19,11494.0,68.1087,68.117,68.0176,68.0755,11494.0
2020-09-23 13:50:00,82.21,82.21,82.04,82.06,10828.0,68.0921,68.0921,67.9513,67.9679,10828.0
2020-09-23 13:55:00,82.08,82.12,82.0,82.08,8726.0,67.9844,68.0176,67.9182,67.9844,8726.0
2020-09-23 14:00:00,82.07,82.07,81.98,82.03,7084.0,67.9761,67.9761,67.9016,67.943,7084.0
2020-09-23 14:05:00,82.02,82.1,81.99,81.99,10250.0,67.9347,68.001,67.9099,67.9099,10250.0
2020-09-23 14:10:00,81.99,82.04,81.93,82.04,10174.0,67.9099,67.9513,67.8602,67.9513,10174.0
2020-09-23 14:15:00,82.04,82.04,81.63,81.66,34344.0,67.9513,67.9513,67.6117,67.6366,34344.0
2020-09-23 14:20:00,81.67,81.73,81.62,81.65,17161.0,67.6448,67.6945,67.6034,67.6283,17161.0
2020-09-23 14:25:00,81.62,81.74,81.59,81.67,17678.0,67.6034,67.7028,67.5786,67.6448,17678.0
2020-09-23 14:30:00,81.66,81.77,81.62,81.77,10997.0,67.6366,67.7277,67.6034,67.7277,10997.0
2020-09-23 14:35:00,81.75,81.81,81.74,81.75,14161.0,67.7111,67.7608,67.7028,67.7111,14161.0
2020-09-23 14:40:00,81.74,81.77,81.61,81.65,18336.0,67.7028,67.7277,67.5951,67.6283,18336.0
2020-09-23 14:45:00,81.66,81.7,81.56,81.7,15149.0,67.6366,67.6697,67.5537,67.6697,15149.0
2020-09-23 14:50:00,81.72,81.82,81.66,81.66,11613.0,67.6862,67.7691,67.6366,67.6366,11613.0
2020-09-23 14:55:00,81.66,81.68,81.6,81.62,16613.0,67.6366,67.6531,67.5869,67.6034,16613.0
2020-09-23 15:00:00,81.61,81.72,81.47,81.47,38929.0,67.5951,67.6862,67.4792,67.4792,38929.0
2020-09-23 15:05:00,81.49,81.58,81.42,81.55,9576.0,67.4957,67.5703,67.4378,67.5454,9576.0
2020-09-23 15:10:00,81.55,81.66,81.53,81.62,11621.0,67.5454,67.6366,67.5289,67.6034,11621.0
2020-09-23 15:15:00,81.6,81.6,81.41,81.47,24161.0,67.5869,67.5869,67.4295,67.4792,24161.0
2020-09-23 15:20:00,81.46,81.53,81.34,81.4,28888.0,67.4709,67.5289,67.3715,67.4212,28888.0
2020-09-23 15:25:00,81.37,81.57,81.35,81.56,18018.0,67.3964,67.562,67.3798,67.5537,18018.0
2020-09-23 15:30:00,81.56,81.56,81.4,81.48,34566.0,67.5537,67.5537,67.4212,67.4875,34566.0
2020-09-23 15:35:00,81.46,81.52,81.4,81.52,29468.0,67.4709,67.5206,67.4212,67.5206,29468.0
2020-09-23 15:40:00,81.49,81.52,81.41,81.48,19144.0,67.4957,67.5206,67.4295,67.4875,19144.0
2020-09-23 15:45:00,81.46,81.5,81.26,81.35,35049.0,67.4709,67.504,67.3052,67.3798,35049.0
2020-09-23 15:50:00,81.37,81.46,81.32,81.37,39463.0,67.3964,67.4709,67.3549,67.3964,39463.0
2020-09-23 15:55:00,81.36,81.42,81.23,81.26,106039.0,67.3881,67.4378,67.2804,67.3052,106039.0
2020-09-24 09:30:00,81.23,81.32,80.77,80.81,67006.0,67.2804,67.3549,66.8994,66.9325,67006.0
2020-09-24 09:35:00,80.78,80.93,80.63,80.65,19550.0,66.9077,67.0319,66.7834,66.8,19550.0
2020-09-24 09:40:00,80.59,80.63,80.41,80.47,33623.0,66.7503,66.7834,66.6012,66.6509,33623.0
2020-09-24 09:45:00,80.44,80.74,80.43,80.68,21927.0,66.6261,66.8745,66.6178,66.8248,21927.0
2020-09-24 09:50:00,80.7,80.82,80.58,80.81,19347.0,66.8414,66.9408,66.742,66.9325,19347.0
2020-09-24 09:55:00,80.8,80.83,80.71,80.76,17063.0,66.9242,66.9491,66.8497,66.8911,17063.0
2020-09-24 10:00:00,80.76,80.96,80.61,80.7,21037.0,66.8911,67.0568,66.7669,66.8414,21037.0
2020-09-24 10:05:00,80.71,81.01,80.71,80.97,16441.0,66.8497,67.0982,66.8497,67.065,16441.0
2020-09-24 10:10:00,80.99,81.27,80.96,81.27,95977.0,67.0816,67.3135,67.0568,67.3135,95977.0
2020-09-24 10:15:00,81.31,81.35,81.13,81.19,20370.0,67.3467,67.3798,67.1976,67.2473,20370.0
2020-09-24 10:20:00,81.19,81.34,81.15,81.15,18365.0,67.2473,67.3715,67.2141,67.2141,18365.0
2020-09-24 10:25:00,81.17,81.18,80.99,81.0,17253.0,67.2307,67.239,67.0816,67.0899,17253.0
2020-09-24 10:30:00,81.02,81.06,80.84,80.87,31520.0,67.1065,67.1396,66.9574,66.9822,31520.0
2020-09-24 10:35:00,80.89,80.89,80.69,80.7,22150.0,66.9988,66.9988,66.8331,66.8414,22150.0
2020-09-24 10:40:00,80.71,80.8,80.66,80.72,15399.0,66.8497,66.9242,66.8083,66.858,15399.0
2020-09-24 10:45:00,80.74,80.92,80.7,80.85,18242.0,66.8745,67.0236,66.8414,66.9657,18242.0
2020-09-24 10:50:00,80.85,81.09,80.83,81.06,24359.0,66.9657,67.1644,66.9491,67.1396,24359.0
2020-09-24 10:55:00,81.02,81.07,80.86,81.06,6330.0,67.1065,67.1479,66.9739,67.1396,6330.0
2020-09-24 11:00:00,81.05,81.15,80.97,81.1,10125.0,67.1313,67.2141,67.065,67.1727,10125.0
2020-09-24 11:05:00,81.12,81.18,81.01,81.14,17232.0,67.1893,67.239,67.0982,67.2059,17232.0
2020-09-24 11:10:00,81.18,81.21,80.85,80.87,14732.0,67.239,67.2638,66.9657,66.9822,14732.0
2020-09-24 11:15:00,80.86,80.89,80.66,80.69,23686.0,66.9739,66.9988,66.8083,66.8331,23686.0
2020-09-24 11:20:00,80.68,80.78,80.64,80.73,21782.0,66.8248,66.9077,66.7917,66.8663,21782.0
2020-09-24 11:25:00,80.77,80.79,80.64,80.66,17830.0,66.8994,66.916,66.7917,66.8083,17830.0
2020-09-24 11:30:00,80.65,80.74,80.58,80.69,19340.0,66.8,66.8745,66.742,66.8331,19340.0
2020-09-24 11:35:00,80.68,80.85,80.6,80.84,20837.0,66.8248,66.9657,66.7586,66.9574,20837.0
2020-09-24 11:40:00,80.85,80.97,80.81,80.94,16307.0,66.9657,67.065,66.9325,67.0402,16307.0
2020-09-24 11:45:00,80.96,80.99,80.81,80.85,18568.0,67.0568,67.0816,66.9325,66.9657,18568.0
2020-09-24 11:50:00,80.87,81.21,80.87,81.2,21694.0,66.9822,67.2638,66.9822,67.2555,21694.0
2020-09-24 11:55:00,81.18,81.34,81.12,81.32,26184.0,67.239,67.3715,67.1893,67.3549,26184.0
2020-09-24 12:00:00,81.35,81.44,81.32,81.38,10487.0,67.3798,67.4543,67.3549,67.4046,10487.0
2020-09-24 12:05:00,81.39,81.58,81.38,81.58,24234.0,67.4129,67.5703,67.4046,67.5703,24234.0
2020-09-24 12:10:00,81.59,81.72,81.58,81.68,11427.0,67.5786,67.6862,67.5703,67.6531,11427.0
2020-09-24 12:15:00,81.7,81.79,81.7,81.78,14071.0,67.6697,67.7442,67.6697,67.7359,14071.0
2020-09-24 12:20:00,81.79,81.88,81.73,81.8,23824.0,67.7442,67.8188,67.6945,67.7525,23824.0
2020-09-24 12:25:00,81.86,81.98,81.86,81.94,16531.0,67.8022,67.9016,67.8022,67.8685,16531.0
2020-09-24 12:30:00,81.92,81.95,81.73,81.75,11561.0,67.8519,67.8768,67.6945,67.7111,11561.0
2020-09-24 12:35:00,81.76,81.76,81.6,81.64,16125.0,67.7194,67.7194,67.5869,67.62,16125.0
2020-09-24 12:40:00,81.65,81.7,81.62,81.7,5346.0,67.6283,67.6697,67.6034,67.6697,5346.0
2020-09-24 12:45:00,81.7,81.7,81.57,81.64,17204.0,67.6697,67.6697,67.562,67.62,17204.0
2020-09-24 12:50:00,81.63,81.78,81.58,81.74,17413.0,67.6117,67.7359,67.5703,67.7028,17413.0
2020-09-24 12:55:00,81.76,81.91,81.73,81.87,10780.0,67.7194,67.8436,67.6945,67.8105,10780.0
2020-09-24 13:00:00,81.85,81.98,81.85,81.96,12602.0,67.7939,67.9016,67.7939,67.885,12602.0
2020-09-24 13:05:00,81.95,81.97,81.91,81.92,10135.0,67.8768,67.8933,67.8436,67.8519,10135.0
2020-09-24 13:10:00,81.94,82.09,81.9,82.09,25440.0,67.8685,67.9927,67.8353,67.9927,25440.0
2020-09-24 13:15:00,82.1,82.28,82.1,82.18,20625.0,68.001,68.1501,68.001,68.0673,20625.0
2020-09-24 13:20:00,82.16,82.35,82.16,82.21,13488.0,68.0507,68.2081,68.0507,68.0921,13488.0
2020-09-24 13:25:00,82.21,82.26,82.15,82.17,7580.0,68.0921,68.1335,68.0424,68.059,7580.0
2020-09-24 13:30:00,82.17,82.41,82.14,82.37,20231.0,68.059,68.2578,68.0341,68.2246,20231.0
2020-09-24 13:35:00,82.36,82.36,82.12,82.22,13162.0,68.2163,68.2163,68.0176,68.1004,13162.0
2020-09-24 13:40:00,82.22,82.32,82.2,82.26,22267.0,68.1004,68.1832,68.0838,68.1335,22267.0
2020-09-24 13:45:00,82.27,82.27,82.17,82.2,10118.0,68.1418,68.1418,68.059,68.0838,10118.0
2020-09-24 13:50:00,82.19,82.33,82.16,82.31,11984.0,68.0755,68.1915,68.0507,68.1749,11984.0
2020-09-24 13:55:00,82.29,82.33,82.13,82.17,13404.0,68.1584,68.1915,68.0258,68.059,13404.0
2020-09-24 14:00:00,82.19,82.23,82.05,82.1,7820.0,68.0755,68.1087,67.9596,68.001,7820.0
2020-09-24 14:05:00,82.11,82.18,82.03,82.18,34948.0,68.0093,68.0673,67.943,68.0673,34948.0
2020-09-24 14:10:00,82.18,82.18,82.03,82.08,15623.0,68.0673,68.0673,67.943,67.9844,15623.0
2020-09-24 14:15:00,82.08,82.11,81.78,81.86,30523.0,67.9844,68.0093,67.7359,67.8022,30523.0
2020-09-24 14:20:00,81.86,81.89,81.79,81.82,12472.0,67.8022,67.8271,67.7442,67.7691,12472.0
2020-09-24 14:25:00,81.84,82.01,81.8,81.84,10472.0,67.7856,67.9264,67.7525,67.7856,10472.0
2020-09-24 14:30:00,81.85,81.95,81.82,81.93,8864.0,67.7939,67.8768,67.7691,67.8602,8864.0
2020-09-24 14:35:00,81.94,81.96,81.78,81.83,15857.0,67.8685,67.885,67.7359,67.7774,15857.0
2020-09-24 14:40:00,81.85,81.86,81.74,81.81,30382.0,67.7939,67.8022,67.7028,67.7608,30382.0
2020-09-24 14:45:00,81.82,81.84,81.55,81.57,34358.0,67.7691,67.7856,67.5454,67.562,34358.0
2020-09-24 14:50:00,81.54,81.62,81.51,81.59,18674.0,67.5372,67.6034,67.5123,67.5786,18674.0
2020-09-24 14:55:00,81.59,81.62,81.44,81.46,20315.0,67.5786,67.6034,67.4543,67.4709,20315.0
2020-09-24 15:00:00,81.47,81.56,81.42,81.42,15120.0,67.4792,67.5537,67.4378,67.4378,15120.0
2020-09-24 15:05:00,81.44,81.59,81.43,81.53,19013.0,67.4543,67.5786,67.4461,67.5289,19013.0
2020-09-24 15:10:00,81.52,81.67,81.5,81.67,29472.0,67.5206,67.6448,67.504,67.6448,29472.0
2020-09-24 15:15:00,81.66,81.71,81.59,81.6,32560.0,67.6366,67.678,67.5786,67.5869,32560.0
2020-09-24 15:20:00,81.58,81.59,81.36,81.42,30676.0,67.5703,67.5786,67.3881,67.4378,30676.0
2020-09-24 15:25:00,81.41,81.51,81.38,81.4,34381.0,67.4295,67.5123,67.4046,67.4212,34381.0
2020-09-24 15:30:00,81.39,81.42,81.28,81.37,33607.0,67.4129,67.4378,67.3218,67.3964,33607.0
2020-09-24 15:35:00,81.36,81.57,81.28,81.56,30859.0,67.3881,67.562,67.3218,67.5537,30859.0
2020-09-24 15:40:00,81.56,81.7,81.53,81.6,36590.0,67.5537,67.6697,67.5289,67.5869,36590.0
2020-09-24 15:45:00,81.6,81.8,81.6,81.67,37785.0,67.5869,67.7525,67.5869,67.6448,37785.0
2020-09-24 15:50:00,81.71,81.82,81.64,81.76,61222.0,67.678,67.7691,67.62,67.7194,61222.0
2020-09-24 15:55:00,81.75,81.92,81.6,81.66,154518.0,67.7111,67.8519,67.5869,67.6366,154518.0
2020-09-25 09:30:00,81.28,81.55,81.01,81.55,47010.0,67.3218,67.5454,67.0982,67.5454,47010.0
2020-09-25 09:35:00,81.57,81.73,81.47,81.57,26955.0,67.562,67.6945,67.4792,67.562,26955.0
2020-09-25 09:40:00,81.55,81.88,81.54,81.88,15310.0,67.5454,67.8188,67.5372,67.8188,15310.0
2020-09-25 09:45:00,81.86,82.02,81.79,81.79,15625.0,67.8022,67.9347,67.7442,67.7442,15625.0
2020-09-25 09:50:00,81.79,81.82,81.63,81.68,62691.0,67.7442,67.7691,67.6117,67.6531,62691.0
2020-09-25 09:55:00,81.65,81.67,81.41,81.41,25647.0,67.6283,67.6448,67.4295,67.4295,25647.0
2020-09-25 10:00:00,81.43,81.86,81.41,81.82,17508.0,67.4461,67.8022,67.4295,67.7691,17508.0
2020-09-25 10:05:00,81.82,81.85,81.42,81.45,22179.0,67.7691,67.7939,67.4378,67.4626,22179.0
2020-09-25 10:10:00,81.45,81.46,80.97,80.97,83782.0,67.4626,67.4709,67.065,67.065,83782.0
2020-09-25 10:15:00,80.96,81.18,80.95,81.09,66173.0,67.0568,67.239,67.0485,67.1644,66173.0
2020-09-25 10:20:00,81.11,81.41,81.08,81.35,23848.0,67.181,67.4295,67.1562,67.3798,23848.0
2020-09-25 10:25:00,81.37,81.52,81.34,81.48,16095.0,67.3964,67.5206,67.3715,67.4875,16095.0
2020-09-25 10:30:00,81.48,81.49,81.15,81.19,21315.0,67.4875,67.4957,67.2141,67.2473,21315.0
2020-09-25 10:35:00,81.17,81.61,81.17,81.6,12555.0,67.2307,67.5951,67.2307,67.5869,12555.0
2020-09-25 10:40:00,81.59,81.64,81.43,81.6,13417.0,67.5786,67.62,67.4461,67.5869,13417.0
2020-09-25 10:45:00,81.6,81.64,81.49,81.51,13852.0,67.5869,67.62,67.4957,67.5123,13852.0
2020-09-25 10:50:00,81.52,81.7,81.5,81.7,10771.0,67.5206,67.6697,67.504,67.6697,10771.0
2020-09-25 10:55:00,81.65,81.81,81.6,81.76,22144.0,67.6283,67.7608,67.5869,67.7194,22144.0
2020-09-25 11:00:00,81.76,81.95,81.7,81.92,21081.0,67.7194,67.8768,67.6697,67.8519,21081.0
2020-09-25 11:05:00,81.91,81.91,81.73,81.73,17648.0,67.8436,67.8436,67.6945,67.6945,17648.0
2020-09-25 11:10:00,81.7,81.85,81.66,81.67,15685.0,67.6697,67.7939,67.6366,67.6448,15685.0
2020-09-25 11:15:00,81.68,81.68,81.55,81.55,27400.0,67.6531,67.6531,67.5454,67.5454,27400.0
2020-09-25 11:20:00,81.57,81.66,81.45,81.65,19554.0,67.562,67.6366,67.4626,67.6283,19554.0
2020-09-25 11:25:00,81.66,81.74,81.64,81.67,10010.0,67.6366,67.7028,67.62,67.6448,10010.0
2020-09-25 11:30:00,81.67,81.72,81.63,81.7,9906.0,67.6448,67.6862,67.6117,67.6697,9906.0
2020-09-25 11:35:00,81.69,81.73,81.65,81.71,8174.0,67.6614,67.6945,67.6283,67.678,8174.0
2020-09-25 11:40:00,81.74,81.76,81.56,81.56,13802.0,67.7028,67.7194,67.5537,67.5537,13802.0
2020-09-25 11:45:00,81.56,81.57,81.44,81.57,15654.0,67.5537,67.562,67.4543,67.562,15654.0
2020-09-25 11:50:00,81.57,81.64,81.49,81.58,8636.0,67.562,67.62,67.4957,67.5703,8636.0
2020-09-25 11:55:00,81.59,81.64,81.55,81.56,8493.0,67.5786,67.62,67.5454,67.5537,8493.0
2020-09-25 12:00:00,81.57,81.6,81.54,81.57,7986.0,67.562,67.5869,67.5372,67.562,7986.0
2020-09-25 12:05:00,81.58,81.73,81.57,81.7,8785.0,67.5703,67.6945,67.562,67.6697,8785.0
2020-09-25 12:10:00,81.69,81.71,81.64,81.68,10019.0,67.6614,67.678,67.62,67.6531,10019.0
2020-09-25 12:15:00,81.68,81.7,81.63,81.65,6784.0,67.6531,67.6697,67.6117,67.6283,6784.0
2020-09-25 12:20:00,81.62,81.64,81.5,81.61,6808.0,67.6034,67.62,67.504,67.5951,6808.0
2020-09-25 12:25:00,81.58,81.6,81.53,81.55,8732.0,67.5703,67.5869,67.5289,67.5454,8732.0
2020-09-25 12:30:00,81.59,81.63,81.56,81.6,10146.0,67.5786,67.6117,67.5537,67.5869,10146.0
2020-09-25 12:35:00,81.59,81.75,81.59,81.73,10877.0,67.5786,67.7111,67.5786,67.6945,10877.0
2020-09-25 12:40:00,81.72,81.76,81.64,81.67,14197.0,67.6862,67.7194,67.62,67.6448,14197.0
2020-09-25 12:45:00,81.67,81.68,81.57,81.61,9646.0,67.6448,67.6531,67.562,67.5951,9646.0
2020-09-25 12:50:00,81.59,81.7,81.57,81.69,13615.0,67.5786,67.6697,67.562,67.6614,13615.0
2020-09-25 12:55:00,81.68,81.72,81.64,81.67,18442.0,67.6531,67.6862,67.62,67.6448,18442.0
2020-09-25 13:00:00,81.66,81.74,81.6,81.7,16823.0,67.6366,67.7028,67.5869,67.6697,16823.0
2020-09-25 13:05:00,81.7,81.85,81.68,81.79,17064.0,67.6697,67.7939,67.6531,67.7442,17064.0
2020-09-25 13:10:00,81.8,81.86,81.75,81.82,15689.0,67.7525,67.8022,67.7111,67.7691,15689.0
2020-09-25 13:15:00,81.82,81.93,81.82,81.91,14494.0,67.7691,67.8602,67.7691,67.8436,14494.0
2020-09-25 13:20:00,81.89,81.97,81.84,81.84,11930.0,67.8271,67.8933,67.7856,67.7856,11930.0
2020-09-25 13:25:00,81.84,81.84,81.75,81.78,9043.0,67.7856,67.7856,67.7111,67.7359,9043.0
2020-09-25 13:30:00,81.8,81.89,81.8,81.88,11630.0,67.7525,67.8271,67.7525,67.8188,11630.0
2020-09-25 13:35:00,81.87,81.9,81.83,81.85,6354.0,67.8105,67.8353,67.7774,67.7939,6354.0
2020-09-25 13:40:00,81.87,82.04,81.86,82.03,26015.0,67.8105,67.9513,67.8022,67.943,26015.0
2020-09-25 13:45:00,82.03,82.08,81.96,81.98,11471.0,67.943,67.9844,67.885,67.9016,11471.0
2020-09-25 13:50:00,82.01,82.06,82.0,82.06,29535.0,67.9264,67.9679,67.9182,67.9679,29535.0
2020-09-25 13:55:00,82.06,82.1,81.99,82.0,11949.0,67.9679,68.001,67.9099,67.9182,11949.0
2020-09-25 14:00:00,81.98,82.05,81.98,82.05,14125.0,67.9016,67.9596,67.9016,67.9596,14125.0
2020-09-25 14:05:00,82.05,82.1,81.98,82.06,11004.0,67.9596,68.001,67.9016,67.9679,11004.0
2020-09-25 14:10:00,82.06,82.06,81.96,81.96,9739.0,67.9679,67.9679,67.885,67.885,9739.0
2020-09-25 14:15:00,81.97,82.11,81.94,82.1,19435.0,67.8933,68.0093,67.8685,68.001,19435.0
2020-09-25 14:20:00,82.12,82.16,82.09,82.16,16373.0,68.0176,68.0507,67.9927,68.0507,16373.0
2020-09-25 14:25:00,82.15,82.19,82.1,82.12,21670.0,68.0424,68.0755,68.001,68.0176,21670.0
2020-09-25 14:30:00,82.11,82.16,82.01,82.01,12508.0,68.0093,68.0507,67.9264,67.9264,12508.0
2020-09-25 14:35:00,82.0,82.05,81.99,82.02,9569.0,67.9182,67.9596,67.9099,67.9347,9569.0
2020-09-25 14:40:00,82.01,82.09,81.99,82.02,13309.0,67.9264,67.9927,67.9099,67.9347,13309.0
2020-09-25 14:45:00,82.03,82.05,81.99,82.05,8006.0,67.943,67.9596,67.9099,67.9596,8006.0
2020-09-25 14:50:00,82.05,82.16,82.04,82.16,29856.0,67.9596,68.0507,67.9513,68.0507,29856.0
2020-09-25 14:55:00,82.15,82.18,82.1,82.14,35056.0,68.0424,68.0673,68.001,68.0341,35056.0
2020-09-25 15:00:00,82.13,82.23,82.12,82.21,38194.0,68.0258,68.1087,68.0176,68.0921,38194.0
2020-09-25 15:05:00,82.21,82.42,82.2,82.42,26018.0,68.0921,68.266,68.0838,68.266,26018.0
2020-09-25 15:10:00,82.41,82.47,82.29,82.31,15746.0,68.2578,68.3075,68.1584,68.1749,15746.0
2020-09-25 15:15:00,82.31,82.45,82.31,82.43,23184.0,68.1749,68.2909,68.1749,68.2743,23184.0
2020-09-25 15:20:00,82.45,82.48,82.4,82.44,32993.0,68.2909,68.3157,68.2495,68.2826,32993.0
2020-09-25 15:25:00,82.43,82.5,82.41,82.48,35107.0,68.2743,68.3323,68.2578,68.3157,35107.0
2020-09-25 15:30:00,82.48,82.48,82.11,82.11,37368.0,68.3157,68.3157,68.0093,68.0093,37368.0
2020-09-25 15:35:00,82.11,82.28,82.11,82.12,45195.0,68.0093,68.1501,68.0093,68.0176,45195.0
2020-09-25 15:40:00,82.12,82.14,82.02,82.08,84551.0,68.0176,68.0341,67.9347,67.9844,84551.0
2020-09-25 15:45:00,82.08,82.28,82.06,82.27,43840.0,67.9844,68.1501,67.9679,68.1418,43840.0
2020-09-25 15:50:00,82.28,82.42,82.27,82.4,72384.0,68.1501,68.266,68.1418,68.2495,72384.0
2020-09-25 15:55:00,82.4,82.59,82.4,82.48,183744.0,68.2495,68.4068,68.2495,68.3157,183744.0
2020-09-28 09:30:00,82.97,83.13,82.76,82.85,56256.0,68.7216,68.8541,68.5477,68.6222,56256.0
2020-09-28 09:35:00,82.84,82.99,82.66,82.87,26702.0,68.6139,68.7382,68.4648,68.6388,26702.0
2020-09-28 09:40:00,82.88,83.14,82.88,83.03,20267.0,68.647,68.8624,68.647,68.7713,20267.0
2020-09-28 09:45:00,83.04,83.35,83.03,83.32,19414.0,68.7796,69.0363,68.7713,69.0115,19414.0
2020-09-28 09:50:00,83.32,83.46,83.12,83.15,36413.0,69.0115,69.1274,68.8458,68.8707,36413.0
2020-09-28 09:55:00,83.15,83.24,83.0,83.1,18685.0,68.8707,68.9452,68.7464,68.8293,18685.0
2020-09-28 10:00:00,83.11,83.16,82.97,83.04,24811.0,68.8375,68.879,68.7216,68.7796,24811.0
2020-09-28 10:05:00,83.04,83.31,83.02,83.19,21233.0,68.7796,69.0032,68.763,68.9038,21233.0
2020-09-28 10:10:00,83.19,83.32,83.15,83.23,21982.0,68.9038,69.0115,68.8707,68.9369,21982.0
2020-09-28 10:15:00,83.24,83.42,83.24,83.34,21861.0,68.9452,69.0943,68.9452,69.028,21861.0
2020-09-28 10:20:00,83.36,83.86,83.36,83.86,23749.0,69.0446,69.4587,69.0446,69.4587,23749.0
2020-09-28 10:25:00,83.87,83.93,83.78,83.8,21948.0,69.467,69.5167,69.3925,69.4091,21948.0
2020-09-28 10:30:00,83.79,83.97,83.78,83.9,9504.0,69.4008,69.5499,69.3925,69.4919,9504.0
2020-09-28 10:35:00,83.93,83.98,83.72,83.72,10248.0,69.5167,69.5581,69.3428,69.3428,10248.0
2020-09-28 10:40:00,83.72,83.85,83.71,83.83,11131.0,69.3428,69.4505,69.3345,69.4339,11131.0
2020-09-28 10:45:00,83.83,83.86,83.6,83.64,11646.0,69.4339,69.4587,69.2434,69.2765,11646.0
2020-09-28 10:50:00,83.66,83.7,83.53,83.69,20107.0,69.2931,69.3262,69.1854,69.3179,20107.0
2020-09-28 10:55:00,83.7,83.8,83.67,83.77,9433.0,69.3262,69.4091,69.3014,69.3842,9433.0
2020-09-28 11:00:00,83.79,83.89,83.7,83.7,17179.0,69.4008,69.4836,69.3262,69.3262,17179.0
2020-09-28 11:05:00,83.71,83.78,83.68,83.78,12529.0,69.3345,69.3925,69.3097,69.3925,12529.0
2020-09-28 11:10:00,83.79,83.82,83.67,83.67,14212.0,69.4008,69.4256,69.3014,69.3014,14212.0
2020-09-28 11:15:00,83.68,83.7,83.55,83.68,21701.0,69.3097,69.3262,69.202,69.3097,21701.0
2020-09-28 11:20:00,83.7,83.75,83.62,83.75,8719.0,69.3262,69.3676,69.26,69.3676,8719.0
2020-09-28 11:25:00,83.75,83.78,83.63,83.71,17006.0,69.3676,69.3925,69.2682,69.3345,17006.0
2020-09-28 11:30:00,83.72,83.89,83.68,83.86,18641.0,69.3428,69.4836,69.3097,69.4587,18641.0
2020-09-28 11:35:00,83.85,83.99,83.82,83.96,13573.0,69.4505,69.5664,69.4256,69.5416,13573.0
2020-09-28 11:40:00,83.95,84.0,83.92,83.95,23008.0,69.5333,69.5747,69.5084,69.5333,23008.0
2020-09-28 11:45:00,83.96,84.0,83.89,83.99,9235.0,69.5416,69.5747,69.4836,69.5664,9235.0
2020-09-28 11:50:00,83.98,84.01,83.87,84.01,8461.0,69.5581,69.583,69.467,69.583,8461.0
2020-09-28 11:55:00,84.03,84.08,83.99,84.08,30114.0,69.5996,69.641,69.5664,69.641,30114.0
2020-09-28 12:00:00,84.07,84.07,83.93,83.93,13866.0,69.6327,69.6327,69.5167,69.5167,13866.0
2020-09-28 12:05:00,83.93,84.03,83.9,84.01,15505.0,69.5167,69.5996,69.4919,69.583,15505.0
2020-09-28 12:10:00,84.0,84.02,83.96,84.02,10374.0,69.5747,69.5913,69.5416,69.5913,10374.0
2020-09-28 12:15:00,84.0,84.04,83.87,83.9,18200.0,69.5747,69.6078,69.467,69.4919,18200.0
2020-09-28 12:20:00,83.91,84.03,83.91,83.95,14548.0,69.5002,69.5996,69.5002,69.5333,14548.0
2020-09-28 12:25:00,83.95,83.99,83.85,83.91,15837.0,69.5333,69.5664,69.4505,69.5002,15837.0
2020-09-28 12:30:00,83.91,83.92,83.74,83.74,14631.0,69.5002,69.5084,69.3594,69.3594,14631.0
2020-09-28 12:35:00,83.77,83.79,83.69,83.71,13336.0,69.3842,69.4008,69.3179,69.3345,13336.0
2020-09-28 12:40:00,83.74,83.88,83.74,83.87,8926.0,69.3594,69.4753,69.3594,69.467,8926.0
2020-09-28 12:45:00,83.87,83.9,83.83,83.9,11601.0,69.467,69.4919,69.4339,69.4919,11601.0
2020-09-28 12:50:00,83.91,84.01,83.89,83.97,28195.0,69.5002,69.583,69.4836,69.5499,28195.0
2020-09-28 12:55:00,83.96,84.01,83.93,84.0,12428.0,69.5416,69.583,69.5167,69.5747,12428.0
2020-09-28 13:00:00,84.0,84.02,83.95,84.0,17239.0,69.5747,69.5913,69.5333,69.5747,17239.0
2020-09-28 13:05:00,83.99,84.03,83.95,84.02,15304.0,69.5664,69.5996,69.5333,69.5913,15304.0
2020-09-28 13:10:00,84.03,84.05,83.99,84.0,19211.0,69.5996,69.6161,69.5664,69.5747,19211.0
2020-09-28 13:15:00,84.01,84.06,83.97,83.99,9630.0,69.583,69.6244,69.5499,69.5664,9630.0
2020-09-28 13:20:00,83.99,84.0,83.89,83.9,27868.0,69.5664,69.5747,69.4836,69.4919,27868.0
2020-09-28 13:25:00,83.89,83.9,83.8,83.85,8457.0,69.4836,69.4919,69.4091,69.4505,8457.0
2020-09-28 13:30:00,83.85,83.91,83.83,83.88,15843.0,69.4505,69.5002,69.4339,69.4753,15843.0
2020-09-28 13:35:00,83.88,83.93,83.86,83.92,10525.0,69.4753,69.5167,69.4587,69.5084,10525.0
2020-09-28 13:40:00,83.91,83.99,83.86,83.95,17580.0,69.5002,69.5664,69.4587,69.5333,17580.0
2020-09-28 13:45:00,83.95,83.98,83.92,83.93,6172.0,69.5333,69.5581,69.5084,69.5167,6172.0
2020-09-28 13:50:00,83.93,83.95,83.89,83.92,9139.0,69.5167,69.5333,69.4836,69.5084,9139.0
2020-09-28 13:55:00,83.92,84.01,83.87,83.9,17245.0,69.5084,69.583,69.467,69.4919,17245.0
2020-09-28 14:00:00,83.89,83.89,83.74,83.74,8699.0,69.4836,69.4836,69.3594,69.3594,8699.0
2020-09-28 14:05:00,83.73,83.8,83.7,83.76,11046.0,69.3511,69.4091,69.3262,69.3759,11046.0
2020-09-28 14:10:00,83.77,83.86,83.74,83.74,12957.0,69.3842,69.4587,69.3594,69.3594,12957.0
2020-09-28 14:15:00,83.75,83.78,83.71,83.72,8858.0,69.3676,69.3925,69.3345,69.3428,8858.0
2020-09-28 14:20:00,83.72,83.72,83.63,83.67,9347.0,69.3428,69.3428,69.2682,69.3014,9347.0
2020-09-28 14:25:00,83.67,83.72,83.65,83.65,11527.0,69.3014,69.3428,69.2848,69.2848,11527.0
2020-09-28 14:30:00,83.65,83.72,83.65,83.69,14839.0,69.2848,69.3428,69.2848,69.3179,14839.0
2020-09-28 14:35:00,83.68,83.69,83.62,83.63,10476.0,69.3097,69.3179,69.26,69.2682,10476.0
2020-09-28 14:40:00,83.63,83.64,83.54,83.6,14013.0,69.2682,69.2765,69.1937,69.2434,14013.0
2020-09-28 14:45:00,83.59,83.6,83.52,83.52,13642.0,69.2351,69.2434,69.1771,69.1771,13642.0
2020-09-28 14:50:00,83.53,83.55,83.44,83.44,25115.0,69.1854,69.202,69.1109,69.1109,25115.0
2020-09-28 14:55:00,83.45,83.53,83.39,83.53,18801.0,69.1192,69.1854,69.0695,69.1854,18801.0
2020-09-28 15:00:00,83.51,83.51,83.29,83.33,20493.0,69.1689,69.1689,68.9866,69.0198,20493.0
2020-09-28 15:05:00,83.32,83.38,83.19,83.21,14454.0,69.0115,69.0612,68.9038,68.9204,14454.0
2020-09-28 15:10:00,83.23,83.31,83.18,83.28,19750.0,68.9369,69.0032,68.8955,68.9784,19750.0
2020-09-28 15:15:00,83.29,83.34,83.19,83.2,20512.0,68.9866,69.028,68.9038,68.9121,20512.0
2020-09-28 15:20:00,83.2,83.28,83.16,83.16,16660.0,68.9121,68.9784,68.879,68.879,16660.0
2020-09-28 15:25:00,83.17,83.24,83.11,83.17,25461.0,68.8872,68.9452,68.8375,68.8872,25461.0
2020-09-28 15:30:00,83.2,83.2,83.03,83.07,30496.0,68.9121,68.9121,68.7713,68.8044,30496.0
2020-09-28 15:35:00,83.08,83.14,83.07,83.13,18435.0,68.8127,68.8624,68.8044,68.8541,18435.0
2020-09-28 15:40:00,83.12,83.17,83.06,83.15,44471.0,68.8458,68.8872,68.7961,68.8707,44471.0
2020-09-28 15:45:00,83.14,83.14,82.9,82.92,34137.0,68.8624,68.8624,68.6636,68.6802,34137.0
2020-09-28 15:50:00,82.9,82.98,82.84,82.9,49139.0,68.6636,68.7299,68.6139,68.6636,49139.0
2020-09-28 15:55:00,82.9,82.95,82.78,82.88,148131.0,68.6636,68.705,68.5642,68.647,148131.0
2020-09-29 09:30:00,83.07,83.4,83.04,83.27,41791.0,68.8044,69.0777,68.7796,68.9701,41791.0
2020-09-29 09:35:00,83.33,83.33,83.05,83.18,14491.0,69.0198,69.0198,68.7878,68.8955,14491.0
2020-09-29 09:40:00,83.16,83.23,82.97,83.19,24926.0,68.879,68.9369,68.7216,68.9038,24926.0
2020-09-29 09:45:00,83.23,83.23,83.06,83.13,24272.0,68.9369,68.9369,68.7961,68.8541,24272.0
2020-09-29 09:50:00,83.14,83.14,82.9,82.9,18665.0,68.8624,68.8624,68.6636,68.6636,18665.0
2020-09-29 09:55:00,82.92,83.02,82.85,83.01,16743.0,68.6802,68.763,68.6222,68.7547,16743.0
2020-09-29 10:00:00,83.0,83.07,82.96,83.03,20246.0,68.7464,68.8044,68.7133,68.7713,20246.0
2020-09-29 10:05:00,83.03,83.07,82.81,82.88,18051.0,68.7713,68.8044,68.5891,68.647,18051.0
2020-09-29 10:10:00,82.89,83.18,82.88,83.18,31513.0,68.6553,68.8955,68.647,68.8955,31513.0
2020-09-29 10:15:00,83.18,83.29,83.08,83.08,16080.0,68.8955,68.9866,68.8127,68.8127,16080.0
2020-09-29 10:20:00,83.08,83.2,83.04,83.2,25746.0,68.8127,68.9121,68.7796,68.9121,25746.0
2020-09-29 10:25:00,83.2,83.35,83.18,83.21,20172.0,68.9121,69.0363,68.8955,68.9204,20172.0
2020-09-29 10:30:00,83.24,83.33,83.18,83.2,12852.0,68.9452,69.0198,68.8955,68.9121,12852.0
2020-09-29 10:35:00,83.22,83.25,83.05,83.07,9696.0,68.9287,68.9535,68.7878,68.8044,9696.0
2020-09-29 10:40:00,83.06,83.06,82.97,83.04,9103.0,68.7961,68.7961,68.7216,68.7796,9103.0
2020-09-29 10:45:00,83.03,83.08,82.9,82.99,23991.0,68.7713,68.8127,68.6636,68.7382,23991.0
2020-09-29 10:50:00,82.96,83.01,82.75,82.81,17754.0,68.7133,68.7547,68.5394,68.5891,17754.0
2020-09-29 10:55:00,82.82,82.87,82.7,82.8,44179.0,68.5973,68.6388,68.498,68.5808,44179.0
2020-09-29 11:00:00,82.79,82.82,82.68,82.68,25158.0,68.5725,68.5973,68.4814,68.4814,25158.0
2020-09-29 11:05:00,82.68,82.79,82.65,82.65,15137.0,68.4814,68.5725,68.4565,68.4565,15137.0
2020-09-29 11:10:00,82.6,82.64,82.52,82.52,11629.0,68.4151,68.4483,68.3489,68.3489,11629.0
2020-09-29 11:15:00,82.54,82.58,82.49,82.5,12393.0,68.3654,68.3986,68.324,68.3323,12393.0
2020-09-29 11:20:00,82.52,82.6,82.45,82.5,13588.0,68.3489,68.4151,68.2909,68.3323,13588.0
2020-09-29 11:25:00,82.5,82.53,82.42,82.45,22132.0,68.3323,68.3571,68.266,68.2909,22132.0
2020-09-29 11:30:00,82.44,82.52,82.39,82.52,14352.0,68.2826,68.3489,68.2412,68.3489,14352.0
2020-09-29 11:35:00,82.51,82.64,82.5,82.54,22241.0,68.3406,68.4483,68.3323,68.3654,22241.0
2020-09-29 11:40:00,82.54,82.55,82.28,82.33,15683.0,68.3654,68.3737,68.1501,68.1915,15683.0
2020-09-29 11:45:00,82.32,82.33,82.21,82.28,15341.0,68.1832,68.1915,68.0921,68.1501,15341.0
2020-09-29 11:50:00,82.29,82.4,82.29,82.36,4507.0,68.1584,68.2495,68.1584,68.2163,4507.0
2020-09-29 11:55:00,82.34,82.37,82.21,82.22,15011.0,68.1998,68.2246,68.0921,68.1004,15011.0
2020-09-29 12:00:00,82.24,82.26,82.08,82.08,19795.0,68.117,68.1335,67.9844,67.9844,19795.0
2020-09-29 12:05:00,82.09,82.24,82.08,82.2,26142.0,67.9927,68.117,67.9844,68.0838,26142.0
2020-09-29 12:10:00,82.17,82.29,82.17,82.28,10342.0,68.059,68.1584,68.059,68.1501,10342.0
2020-09-29 12:15:00,82.24,82.29,82.18,82.23,13485.0,68.117,68.1584,68.0673,68.1087,13485.0
2020-09-29 12:20:00,82.23,82.24,82.05,82.06,8454.0,68.1087,68.117,67.9596,67.9679,8454.0
2020-09-29 12:25:00,82.08,82.19,82.08,82.16,6458.0,67.9844,68.0755,67.9844,68.0507,6458.0
2020-09-29 12:30:00,82.15,82.17,82.04,82.08,7875.0,68.0424,68.059,67.9513,67.9844,7875.0
2020-09-29 12:35:00,82.09,82.15,82.05,82.05,6206.0,67.9927,68.0424,67.9596,67.9596,6206.0
2020-09-29 12:40:00,82.05,82.16,82.04,82.16,10553.0,67.9596,68.0507,67.9513,68.0507,10553.0
2020-09-29 12:45:00,82.17,82.22,82.15,82.2,4796.0,68.059,68.1004,68.0424,68.0838,4796.0
2020-09-29 12:50:00,82.16,82.16,82.06,82.14,8108.0,68.0507,68.0507,67.9679,68.0341,8108.0
2020-09-29 12:55:00,82.13,82.17,82.06,82.17,6824.0,68.0258,68.059,67.9679,68.059,6824.0
2020-09-29 13:00:00,82.16,82.35,82.15,82.34,18414.0,68.0507,68.2081,68.0424,68.1998,18414.0
2020-09-29 13:05:00,82.32,82.39,82.25,82.29,18001.0,68.1832,68.2412,68.1252,68.1584,18001.0
2020-09-29 13:10:00,82.3,82.33,82.25,82.27,9714.0,68.1666,68.1915,68.1252,68.1418,9714.0
2020-09-29 13:15:00,82.27,82.36,82.25,82.33,10705.0,68.1418,68.2163,68.1252,68.1915,10705.0
2020-09-29 13:20:00,82.32,82.39,82.3,82.35,9725.0,68.1832,68.2412,68.1666,68.2081,9725.0
2020-09-29 13:25:00,82.34,82.44,82.33,82.43,8179.0,68.1998,68.2826,68.1915,68.2743,8179.0
2020-09-29 13:30:00,82.44,82.49,82.41,82.43,14154.0,68.2826,68.324,68.2578,68.2743,14154.0
2020-09-29 13:35:00,82.42,82.46,82.38,82.39,7183.0,68.266,68.2992,68.2329,68.2412,7183.0
2020-09-29 13:40:00,82.39,82.49,82.38,82.45,19614.0,68.2412,68.324,68.2329,68.2909,19614.0
2020-09-29 13:45:00,82.46,82.48,82.43,82.48,9340.0,68.2992,68.3157,68.2743,68.3157,9340.0
2020-09-29 13:50:00,82.49,82.66,82.49,82.61,17029.0,68.324,68.4648,68.324,68.4234,17029.0
2020-09-29 13:55:00,82.6,82.61,82.5,82.52,5012.0,68.4151,68.4234,68.3323,68.3489,5012.0
2020-09-29 14:00:00,82.52,82.58,82.44,82.48,12068.0,68.3489,68.3986,68.2826,68.3157,12068.0
2020-09-29 14:05:00,82.47,82.5,82.44,82.45,7160.0,68.3075,68.3323,68.2826,68.2909,7160.0
2020-09-29 14:10:00,82.47,82.53,82.43,82.51,7968.0,68.3075,68.3571,68.2743,68.3406,7968.0
2020-09-29 14:15:00,82.55,82.67,82.5,82.67,9646.0,68.3737,68.4731,68.3323,68.4731,9646.0
2020-09-29 14:20:00,82.67,82.67,82.57,82.57,4895.0,68.4731,68.4731,68.3903,68.3903,4895.0
2020-09-29 14:25:00,82.58,82.73,82.58,82.72,114753.0,68.3986,68.5228,68.3986,68.5145,114753.0
2020-09-29 14:30:00,82.72,82.84,82.69,82.8,14466.0,68.5145,68.6139,68.4897,68.5808,14466.0
2020-09-29 14:35:00,82.78,82.84,82.74,82.84,10051.0,68.5642,68.6139,68.5311,68.6139,10051.0
2020-09-29 14:40:00,82.84,82.84,82.76,82.81,14064.0,68.6139,68.6139,68.5477,68.5891,14064.0
2020-09-29 14:45:00,82.8,82.84,82.74,82.82,16825.0,68.5808,68.6139,68.5311,68.5973,16825.0
2020-09-29 14:50:00,82.82,82.87,82.77,82.81,16621.0,68.5973,68.6388,68.5559,68.5891,16621.0
2020-09-29 14:55:00,82.81,82.85,82.78,82.81,10331.0,68.5891,68.6222,68.5642,68.5891,10331.0
2020-09-29 15:00:00,82.81,82.9,82.76,82.85,36253.0,68.5891,68.6636,68.5477,68.6222,36253.0
2020-09-29 15:05:00,82.86,82.89,82.83,82.86,4064.0,68.6305,68.6553,68.6056,68.6305,4064.0
2020-09-29 15:10:00,82.82,82.85,82.73,82.74,17436.0,68.5973,68.6222,68.5228,68.5311,17436.0
2020-09-29 15:15:00,82.73,82.83,82.7,82.8,31959.0,68.5228,68.6056,68.498,68.5808,31959.0
2020-09-29 15:20:00,82.8,82.81,82.7,82.78,20134.0,68.5808,68.5891,68.498,68.5642,20134.0
2020-09-29 15:25:00,82.76,82.78,82.68,82.74,10576.0,68.5477,68.5642,68.4814,68.5311,10576.0
2020-09-29 15:30:00,82.74,82.86,82.73,82.82,17559.0,68.5311,68.6305,68.5228,68.5973,17559.0
2020-09-29 15:35:00,82.82,82.82,82.72,82.77,23431.0,68.5973,68.5973,68.5145,68.5559,23431.0
2020-09-29 15:40:00,82.78,82.81,82.73,82.73,19690.0,68.5642,68.5891,68.5228,68.5228,19690.0
2020-09-29 15:45:00,82.73,82.83,82.7,82.77,22251.0,68.5228,68.6056,68.498,68.5559,22251.0
2020-09-29 15:50:00,82.74,82.78,82.57,82.57,42915.0,68.5311,68.5642,68.3903,68.3903,42915.0
2020-09-29 15:55:00,82.58,82.58,82.39,82.4,81813.0,68.3986,68.3986,68.2412,68.2495,81813.0
2020-09-30 09:30:00,88.0,88.9,87.35,88.43,986655.0,72.8878,73.6332,72.3494,73.2439,986655.0
2020-09-30 09:35:00,88.42,88.92,87.77,88.64,746146.0,73.2357,73.6498,72.6973,73.4179,746146.0
2020-09-30 09:40:00,88.65,89.23,88.54,89.08,457895.0,73.4262,73.9066,73.3351,73.7823,457895.0
2020-09-30 09:45:00,89.12,89.24,88.93,88.98,249561.0,73.8154,73.9148,73.6581,73.6995,249561.0
2020-09-30 09:50:00,88.98,89.09,88.74,88.99,353413.0,73.6995,73.7906,73.5007,73.7078,353413.0
2020-09-30 09:55:00,88.99,89.1,88.8,89.0,327774.0,73.7078,73.7989,73.5504,73.7161,327774.0
2020-09-30 10:00:00,89.0,89.44,88.94,89.44,508249.0,73.7161,74.0805,73.6664,74.0805,508249.0
2020-09-30 10:05:00,89.43,89.49,88.97,89.0,375500.0,74.0722,74.1219,73.6912,73.7161,375500.0
2020-09-30 10:10:00,89.01,89.04,88.5,88.74,321920.0,73.7243,73.7492,73.3019,73.5007,321920.0
2020-09-30 10:15:00,88.74,88.99,88.67,88.7,153182.0,73.5007,73.7078,73.4427,73.4676,153182.0
2020-09-30 10:20:00,88.69,88.77,88.11,88.11,192951.0,73.4593,73.5256,72.9789,72.9789,192951.0
2020-09-30 10:25:00,88.11,88.11,87.53,87.6,325968.0,72.9789,72.9789,72.4985,72.5565,325968.0
2020-09-30 10:30:00,87.61,87.7,87.08,87.08,382440.0,72.5648,72.6393,72.1258,72.1258,382440.0
2020-09-30 10:35:00,87.08,87.29,86.87,87.04,177214.0,72.1258,72.2997,71.9518,72.0926,177214.0
2020-09-30 10:40:00,87.05,87.11,86.69,86.81,166336.0,72.1009,72.1506,71.8028,71.9021,166336.0
2020-09-30 10:45:00,86.83,87.15,86.81,86.91,184980.0,71.9187,72.1838,71.9021,71.985,184980.0
2020-09-30 10:50:00,86.91,87.44,86.75,87.32,154900.0,71.985,72.424,71.8524,72.3246,154900.0
2020-09-30 10:55:00,87.32,87.49,87.24,87.35,184416.0,72.3246,72.4654,72.2583,72.3494,184416.0
2020-09-30 11:00:00,87.35,87.46,87.27,87.36,121704.0,72.3494,72.4405,72.2831,72.3577,121704.0
2020-09-30 11:05:00,87.34,87.65,87.33,87.65,156271.0,72.3411,72.5979,72.3328,72.5979,156271.0
2020-09-30 11:10:00,87.65,88.24,87.62,88.22,305297.0,72.5979,73.0866,72.573,73.07,305297.0
2020-09-30 11:15:00,88.22,88.24,87.99,88.07,227380.0,73.07,73.0866,72.8795,72.9458,227380.0
2020-09-30 11:20:00,88.08,88.3,88.04,88.3,201470.0,72.954,73.1363,72.9209,73.1363,201470.0
2020-09-30 11:25:00,88.3,88.4,88.17,88.24,150625.0,73.1363,73.2191,73.0286,73.0866,150625.0
2020-09-30 11:30:00,88.26,88.37,88.02,88.15,134596.0,73.1031,73.1942,72.9044,73.012,134596.0
2020-09-30 11:35:00,88.15,88.36,88.13,88.29,156077.0,73.012,73.186,72.9955,73.128,156077.0
2020-09-30 11:40:00,88.29,88.33,88.03,88.15,131503.0,73.128,73.1611,72.9126,73.012,131503.0
2020-09-30 11:45:00,88.16,88.24,87.63,87.73,164200.0,73.0203,73.0866,72.5813,72.6642,164200.0
2020-09-30 11:50:00,87.73,87.78,86.47,86.64,407348.0,72.6642,72.7056,71.6205,71.7613,407348.0
2020-09-30 11:55:00,86.63,86.81,86.43,86.67,249503.0,71.7531,71.9021,71.5874,71.7862,249503.0
2020-09-30 12:00:00,86.67,86.98,86.58,86.67,198463.0,71.7862,72.043,71.7116,71.7862,198463.0
2020-09-30 12:05:00,86.67,86.85,86.52,86.74,132603.0,71.7862,71.9353,71.6619,71.8442,132603.0
2020-09-30 12:10:00,86.75,86.87,86.64,86.82,82061.0,71.8524,71.9518,71.7613,71.9104,82061.0
2020-09-30 12:15:00,86.83,86.97,86.77,86.84,79870.0,71.9187,72.0347,71.869,71.927,79870.0
2020-09-30 12:20:00,86.88,87.49,86.87,87.42,171917.0,71.9601,72.4654,71.9518,72.4074,171917.0
2020-09-30 12:25:00,87.45,87.66,87.37,87.53,171501.0,72.4322,72.6062,72.366,72.4985,171501.0
2020-09-30 12:30:00,87.51,87.55,87.26,87.49,226731.0,72.4819,72.5151,72.2749,72.4654,226731.0
2020-09-30 12:35:00,87.5,87.53,87.42,87.46,149065.0,72.4737,72.4985,72.4074,72.4405,149065.0
2020-09-30 12:40:00,87.44,87.52,87.38,87.42,252735.0,72.424,72.4902,72.3743,72.4074,252735.0
2020-09-30 12:45:00,87.42,87.5,87.32,87.44,289470.0,72.4074,72.4737,72.3246,72.424,289470.0
2020-09-30 12:50:00,87.43,87.47,87.4,87.43,77514.0,72.4157,72.4488,72.3908,72.4157,77514.0
2020-09-30 12:55:00,87.42,87.45,87.2,87.26,103980.0,72.4074,72.4322,72.2252,72.2749,103980.0
2020-09-30 13:00:00,87.26,87.46,87.23,87.45,94521.0,72.2749,72.4405,72.25,72.4322,94521.0
2020-09-30 13:05:00,87.45,87.5,87.39,87.45,93724.0,72.4322,72.4737,72.3825,72.4322,93724.0
2020-09-30 13:10:00,87.45,87.79,87.4,87.65,141227.0,72.4322,72.7139,72.3908,72.5979,141227.0
2020-09-30 13:15:00,87.67,87.7,87.44,87.48,130891.0,72.6145,72.6393,72.424,72.4571,130891.0
2020-09-30 13:20:00,87.48,87.52,87.44,87.5,78891.0,72.4571,72.4902,72.424,72.4737,78891.0
2020-09-30 13:25:00,87.5,87.57,87.45,87.48,55929.0,72.4737,72.5316,72.4322,72.4571,55929.0
2020-09-30 13:30:00,87.48,87.93,87.47,87.92,103693.0,72.4571,72.8298,72.4488,72.8215,103693.0
2020-09-30 13:35:00,87.91,88.19,87.88,88.03,134832.0,72.8132,73.0452,72.7884,72.9126,134832.0
2020-09-30 13:40:00,88.03,88.12,87.95,88.03,92336.0,72.9126,72.9872,72.8464,72.9126,92336.0
2020-09-30 13:45:00,88.03,88.11,87.95,87.99,84640.0,72.9126,72.9789,72.8464,72.8795,84640.0
2020-09-30 13:50:00,87.98,88.13,87.97,88.04,75616.0,72.8712,72.9955,72.8629,72.9209,75616.0
2020-09-30 13:55:00,88.03,88.15,87.95,88.08,92641.0,72.9126,73.012,72.8464,72.954,92641.0
2020-09-30 14:00:00,88.08,88.3,88.0,88.28,81109.0,72.954,73.1363,72.8878,73.1197,81109.0
2020-09-30 14:05:00,88.29,88.49,88.27,88.48,129536.0,73.128,73.2936,73.1114,73.2854,129536.0
2020-09-30 14:10:00,88.47,88.48,88.23,88.42,126138.0,73.2771,73.2854,73.0783,73.2357,126138.0
2020-09-30 14:15:00,88.45,88.59,88.42,88.49,136068.0,73.2605,73.3765,73.2357,73.2936,136068.0
2020-09-30 14:20:00,88.49,88.63,88.29,88.37,124583.0,73.2936,73.4096,73.128,73.1942,124583.0
2020-09-30 14:25:00,88.38,88.59,88.27,88.52,94956.0,73.2025,73.3765,73.1114,73.3185,94956.0
2020-09-30 14:30:00,88.5,88.52,88.26,88.28,63101.0,73.3019,73.3185,73.1031,73.1197,63101.0
2020-09-30 14:35:00,88.31,88.33,87.95,88.02,105573.0,73.1446,73.1611,72.8464,72.9044,105573.0
2020-09-30 14:40:00,88.02,88.11,87.94,88.06,74210.0,72.9044,72.9789,72.8381,72.9375,74210.0
2020-09-30 14:45:00,88.04,88.1,87.86,87.95,75023.0,72.9209,72.9706,72.7718,72.8464,75023.0
2020-09-30 14:50:00,87.95,88.12,87.92,88.08,74833.0,72.8464,72.9872,72.8215,72.954,74833.0
2020-09-30 14:55:00,88.05,88.3,88.02,88.26,79356.0,72.9292,73.1363,72.9044,73.1031,79356.0
2020-09-30 15:00:00,88.26,88.37,88.11,88.15,77021.0,73.1031,73.1942,72.9789,73.012,77021.0
2020-09-30 15:05:00,88.17,88.48,88.16,88.36,100708.0,73.0286,73.2854,73.0203,73.186,100708.0
2020-09-30 15:10:00,88.35,88.46,87.94,88.06,106512.0,73.1777,73.2688,72.8381,72.9375,106512.0
2020-09-30 15:15:00,88.06,88.1,87.85,88.04,99451.0,72.9375,72.9706,72.7635,72.9209,99451.0
2020-09-30 15:20:00,88.04,88.06,87.77,87.96,83364.0,72.9209,72.9375,72.6973,72.8547,83364.0
2020-09-30 15:25:00,87.97,88.21,87.88,88.12,70259.0,72.8629,73.0617,72.7884,72.9872,70259.0
2020-09-30 15:30:00,88.12,88.14,87.95,88.08,118212.0,72.9872,73.0037,72.8464,72.954,118212.0
2020-09-30 15:35:00,88.1,88.27,88.01,88.23,148904.0,72.9706,73.1114,72.8961,73.0783,148904.0
2020-09-30 15:40:00,88.23,88.37,88.19,88.3,133530.0,73.0783,73.1942,73.0452,73.1363,133530.0
2020-09-30 15:45:00,88.3,88.53,88.26,88.48,183844.0,73.1363,73.3268,73.1031,73.2854,183844.0
2020-09-30 15:50:00,88.48,88.83,88.42,88.77,234133.0,73.2854,73.5753,73.2357,73.5256,234133.0
2020-09-30 15:55:00,88.76,89.07,88.52,88.52,558500.0,73.5173,73.774,73.3185,73.3185,558500.0
2020-10-01 09:30:00,88.03,88.25,87.6,88.11,235483.0,72.9126,73.0949,72.5565,72.9789,235483.0
2020-10-01 09:35:00,88.15,88.89,88.11,88.89,130093.0,73.012,73.6249,72.9789,73.6249,130093.0
2020-10-01 09:40:00,88.89,89.11,88.7,88.89,119541.0,73.6249,73.8072,73.4676,73.6249,119541.0
2020-10-01 09:45:00,88.89,89.17,88.82,88.93,72297.0,73.6249,73.8569,73.567,73.6581,72297.0
2020-10-01 09:50:00,88.93,88.99,88.72,88.8,113474.0,73.6581,73.7078,73.4841,73.5504,113474.0
2020-10-01 09:55:00,88.78,88.83,88.48,88.56,102156.0,73.5338,73.5753,73.2854,73.3516,102156.0
2020-10-01 10:00:00,88.54,88.64,88.37,88.64,68397.0,73.3351,73.4179,73.1942,73.4179,68397.0
2020-10-01 10:05:00,88.6,88.64,88.39,88.5,52980.0,73.3847,73.4179,73.2108,73.3019,52980.0
2020-10-01 10:10:00,88.51,88.58,88.46,88.52,40878.0,73.3102,73.3682,73.2688,73.3185,40878.0
2020-10-01 10:15:00,88.52,88.55,88.17,88.25,66743.0,73.3185,73.3433,73.0286,73.0949,66743.0
2020-10-01 10:20:00,88.24,88.41,88.17,88.33,38779.0,73.0866,73.2274,73.0286,73.1611,38779.0
2020-10-01 10:25:00,88.29,88.4,88.21,88.38,59585.0,73.128,73.2191,73.0617,73.2025,59585.0
2020-10-01 10:30:00,88.38,88.66,88.38,88.63,20903.0,73.2025,73.4344,73.2025,73.4096,20903.0
2020-10-01 10:35:00,88.6,88.61,88.44,88.57,33978.0,73.3847,73.393,73.2522,73.3599,33978.0
2020-10-01 10:40:00,88.56,88.67,88.54,88.61,41027.0,73.3516,73.4427,73.3351,73.393,41027.0
2020-10-01 10:45:00,88.63,88.89,88.63,88.87,31928.0,73.4096,73.6249,73.4096,73.6084,31928.0
2020-10-01 10:50:00,88.86,89.02,88.82,88.95,102494.0,73.6001,73.7326,73.567,73.6746,102494.0
2020-10-01 10:55:00,88.93,89.37,88.89,89.35,87213.0,73.6581,74.0225,73.6249,74.006,87213.0
2020-10-01 11:00:00,89.35,89.38,89.1,89.35,81925.0,74.006,74.0308,73.7989,74.006,81925.0
2020-10-01 11:05:00,89.34,89.4,89.28,89.36,106833.0,73.9977,74.0474,73.948,74.0142,106833.0
2020-10-01 11:10:00,89.35,89.37,89.15,89.34,102550.0,74.006,74.0225,73.8403,73.9977,102550.0
2020-10-01 11:15:00,89.36,89.39,89.21,89.29,54047.0,74.0142,74.0391,73.89,73.9563,54047.0
2020-10-01 11:20:00,89.29,89.33,89.24,89.31,36772.0,73.9563,73.9894,73.9148,73.9728,36772.0
2020-10-01 11:25:00,89.31,89.42,89.3,89.38,45747.0,73.9728,74.0639,73.9645,74.0308,45747.0
2020-10-01 11:30:00,89.38,89.57,89.32,89.54,47434.0,74.0308,74.1882,73.9811,74.1633,47434.0
2020-10-01 11:35:00,89.52,89.55,89.4,89.46,40745.0,74.1468,74.1716,74.0474,74.0971,40745.0
2020-10-01 11:40:00,89.47,89.55,89.47,89.54,29858.0,74.1053,74.1716,74.1053,74.1633,29858.0
2020-10-01 11:45:00,89.55,89.59,89.33,89.52,65381.0,74.1716,74.2047,73.9894,74.1468,65381.0
2020-10-01 11:50:00,89.52,89.6,89.47,89.55,47715.0,74.1468,74.213,74.1053,74.1716,47715.0
2020-10-01 11:55:00,89.54,89.73,89.5,89.63,29401.0,74.1633,74.3207,74.1302,74.2379,29401.0
2020-10-01 12:00:00,89.65,89.78,89.56,89.77,56586.0,74.2544,74.3621,74.1799,74.3538,56586.0
2020-10-01 12:05:00,89.77,89.81,89.69,89.76,35144.0,74.3538,74.387,74.2876,74.3455,35144.0
2020-10-01 12:10:00,89.75,89.79,89.68,89.75,37510.0,74.3373,74.3704,74.2793,74.3373,37510.0
2020-10-01 12:15:00,89.75,89.78,89.68,89.73,38075.0,74.3373,74.3621,74.2793,74.3207,38075.0
2020-10-01 12:20:00,89.71,89.95,89.69,89.89,38010.0,74.3041,74.5029,74.2876,74.4532,38010.0
2020-10-01 12:25:00,89.89,89.97,89.84,89.91,34624.0,74.4532,74.5195,74.4118,74.4698,34624.0
2020-10-01 12:30:00,89.91,90.0,89.89,89.91,72471.0,74.4698,74.5443,74.4532,74.4698,72471.0
2020-10-01 12:35:00,89.91,89.99,89.81,89.98,61429.0,74.4698,74.536,74.387,74.5278,61429.0
2020-10-01 12:40:00,89.97,90.07,89.97,90.02,33549.0,74.5195,74.6023,74.5195,74.5609,33549.0
2020-10-01 12:45:00,90.04,90.05,89.96,90.01,29503.0,74.5775,74.5857,74.5112,74.5526,29503.0
2020-10-01 12:50:00,90.04,90.06,89.97,89.97,16011.0,74.5775,74.594,74.5195,74.5195,16011.0
2020-10-01 12:55:00,89.96,89.98,89.83,89.93,62018.0,74.5112,74.5278,74.4035,74.4863,62018.0
2020-10-01 13:00:00,89.94,90.05,89.91,90.03,37187.0,74.4946,74.5857,74.4698,74.5692,37187.0
2020-10-01 13:05:00,90.04,90.18,90.01,90.16,36025.0,74.5775,74.6934,74.5526,74.6769,36025.0
2020-10-01 13:10:00,90.16,90.22,89.98,90.01,44491.0,74.6769,74.7265,74.5278,74.5526,44491.0
2020-10-01 13:15:00,90.01,90.07,89.99,90.01,35779.0,74.5526,74.6023,74.536,74.5526,35779.0
2020-10-01 13:20:00,90.02,90.1,89.98,90.09,21664.0,74.5609,74.6272,74.5278,74.6189,21664.0
2020-10-01 13:25:00,90.08,90.09,89.89,89.96,40712.0,74.6106,74.6189,74.4532,74.5112,40712.0
2020-10-01 13:30:00,89.97,90.07,89.92,90.04,66126.0,74.5195,74.6023,74.4781,74.5775,66126.0
2020-10-01 13:35:00,90.05,90.13,89.94,89.97,34269.0,74.5857,74.652,74.4946,74.5195,34269.0
2020-10-01 13:40:00,89.94,90.0,89.88,89.92,32751.0,74.4946,74.5443,74.4449,74.4781,32751.0
2020-10-01 13:45:00,89.9,89.92,89.7,89.73,54176.0,74.4615,74.4781,74.2958,74.3207,54176.0
2020-10-01 13:50:00,89.74,89.82,89.52,89.55,44624.0,74.329,74.3952,74.1468,74.1716,44624.0
2020-10-01 13:55:00,89.53,89.6,89.35,89.47,62803.0,74.155,74.213,74.006,74.1053,62803.0
2020-10-01 14:00:00,89.48,89.64,89.18,89.38,78328.0,74.1136,74.2462,73.8651,74.0308,78328.0
2020-10-01 14:05:00,89.34,89.38,89.22,89.28,37041.0,73.9977,74.0308,73.8983,73.948,37041.0
2020-10-01 14:10:00,89.26,89.49,89.2,89.48,63354.0,73.9314,74.1219,73.8817,74.1136,63354.0
2020-10-01 14:15:00,89.49,89.58,89.4,89.53,54386.0,74.1219,74.1965,74.0474,74.155,54386.0
2020-10-01 14:20:00,89.52,89.62,89.44,89.49,59015.0,74.1468,74.2296,74.0805,74.1219,59015.0
2020-10-01 14:25:00,89.48,89.69,89.47,89.65,47935.0,74.1136,74.2876,74.1053,74.2544,47935.0
2020-10-01 14:30:00,89.65,89.89,89.64,89.83,63235.0,74.2544,74.4532,74.2462,74.4035,63235.0
2020-10-01 14:35:00,89.81,90.04,89.81,89.95,57162.0,74.387,74.5775,74.387,74.5029,57162.0
2020-10-01 14:40:00,89.95,90.06,89.9,90.0,42911.0,74.5029,74.594,74.4615,74.5443,42911.0
2020-10-01 14:45:00,90.0,90.03,89.93,89.95,39077.0,74.5443,74.5692,74.4863,74.5029,39077.0
2020-10-01 14:50:00,89.94,90.07,89.91,90.0,32836.0,74.4946,74.6023,74.4698,74.5443,32836.0
2020-10-01 14:55:00,89.99,90.05,89.96,90.02,41240.0,74.536,74.5857,74.5112,74.5609,41240.0
2020-10-01 15:00:00,90.03,90.17,89.99,90.1,37807.0,74.5692,74.6851,74.536,74.6272,37807.0
2020-10-01 15:05:00,90.1,90.16,89.95,90.14,91160.0,74.6272,74.6769,74.5029,74.6603,91160.0
2020-10-01 15:10:00,90.14,90.22,90.09,90.16,58823.0,74.6603,74.7265,74.6189,74.6769,58823.0
2020-10-01 15:15:00,90.19,90.33,90.14,90.27,72885.0,74.7017,74.8177,74.6603,74.768,72885.0
2020-10-01 15:20:00,90.26,90.36,90.03,90.14,72569.0,74.7597,74.8425,74.5692,74.6603,72569.0
2020-10-01 15:25:00,90.12,90.14,90.0,90.1,36927.0,74.6437,74.6603,74.5443,74.6272,36927.0
2020-10-01 15:30:00,90.09,90.23,90.05,90.13,65756.0,74.6189,74.7348,74.5857,74.652,65756.0
2020-10-01 15:35:00,90.14,90.18,89.96,90.13,68240.0,74.6603,74.6934,74.5112,74.652,68240.0
2020-10-01 15:40:00,90.12,90.16,89.85,89.88,59008.0,74.6437,74.6769,74.4201,74.4449,59008.0
2020-10-01 15:45:00,89.87,89.9,89.68,89.85,75121.0,74.4367,74.4615,74.2793,74.4201,75121.0
2020-10-01 15:50:00,89.83,90.02,89.83,90.01,101414.0,74.4035,74.5609,74.4035,74.5526,101414.0
2020-10-01 15:55:00,90.0,90.3,89.93,90.04,281211.0,74.5443,74.7928,74.4863,74.5775,281211.0
2020-10-02 09:30:00,89.22,89.43,88.69,89.35,99209.0,73.8983,74.0722,73.4593,74.006,99209.0
2020-10-02 09:35:00,89.38,89.7,89.2,89.66,43770.0,74.0308,74.2958,73.8817,74.2627,43770.0
2020-10-02 09:40:00,89.57,89.94,89.45,89.92,33115.0,74.1882,74.4946,74.0888,74.4781,33115.0
2020-10-02 09:45:00,89.87,90.03,89.39,89.44,62700.0,74.4367,74.5692,74.0391,74.0805,62700.0
2020-10-02 09:50:00,89.47,89.81,89.46,89.71,29607.0,74.1053,74.387,74.0971,74.3041,29607.0
2020-10-02 09:55:00,89.81,89.98,89.73,89.9,40213.0,74.387,74.5278,74.3207,74.4615,40213.0
2020-10-02 10:00:00,89.9,90.2,89.9,90.09,55435.0,74.4615,74.71,74.4615,74.6189,55435.0
2020-10-02 10:05:00,90.06,90.14,89.78,89.8,54096.0,74.594,74.6603,74.3621,74.3787,54096.0
2020-10-02 10:10:00,89.76,89.84,89.61,89.64,24988.0,74.3455,74.4118,74.2213,74.2462,24988.0
2020-10-02 10:15:00,89.69,89.96,89.6,89.82,33230.0,74.2876,74.5112,74.213,74.3952,33230.0
2020-10-02 10:20:00,89.88,89.96,89.81,89.92,17508.0,74.4449,74.5112,74.387,74.4781,17508.0
2020-10-02 10:25:00,89.95,90.03,89.87,90.01,23081.0,74.5029,74.5692,74.4367,74.5526,23081.0
2020-10-02 10:30:00,89.98,90.15,89.95,90.11,30691.0,74.5278,74.6686,74.5029,74.6354,30691.0
2020-10-02 10:35:00,90.13,90.23,90.05,90.16,35436.0,74.652,74.7348,74.5857,74.6769,35436.0
2020-10-02 10:40:00,90.14,90.35,89.99,90.33,31823.0,74.6603,74.8342,74.536,74.8177,31823.0
2020-10-02 10:45:00,90.31,90.52,90.29,90.37,29883.0,74.8011,74.975,74.7845,74.8508,29883.0
2020-10-02 10:50:00,90.34,90.43,90.24,90.31,82351.0,74.8259,74.9005,74.7431,74.8011,82351.0
2020-10-02 10:55:00,90.31,90.38,90.24,90.29,51862.0,74.8011,74.8591,74.7431,74.7845,51862.0
2020-10-02 11:00:00,90.26,90.31,90.11,90.11,23765.0,74.7597,74.8011,74.6354,74.6354,23765.0
2020-10-02 11:05:00,90.14,90.29,90.1,90.23,18155.0,74.6603,74.7845,74.6272,74.7348,18155.0
2020-10-02 11:10:00,90.19,90.29,90.12,90.12,42653.0,74.7017,74.7845,74.6437,74.6437,42653.0
2020-10-02 11:15:00,90.13,90.24,90.06,90.18,64258.0,74.652,74.7431,74.594,74.6934,64258.0
2020-10-02 11:20:00,90.19,90.24,90.04,90.06,30246.0,74.7017,74.7431,74.5775,74.594,30246.0
2020-10-02 11:25:00,90.08,90.15,89.78,89.89,57271.0,74.6106,74.6686,74.3621,74.4532,57271.0
2020-10-02 11:30:00,89.86,89.96,89.79,89.82,46544.0,74.4284,74.5112,74.3704,74.3952,46544.0
2020-10-02 11:35:00,89.84,89.86,89.69,89.84,22279.0,74.4118,74.4284,74.2876,74.4118,22279.0
2020-10-02 11:40:00,89.83,89.98,89.83,89.91,33241.0,74.4035,74.5278,74.4035,74.4698,33241.0
2020-10-02 11:45:00,89.9,90.1,89.88,90.02,33971.0,74.4615,74.6272,74.4449,74.5609,33971.0
2020-10-02 11:50:00,90.03,90.07,89.78,89.79,37089.0,74.5692,74.6023,74.3621,74.3704,37089.0
2020-10-02 11:55:00,89.82,89.85,89.69,89.84,44955.0,74.3952,74.4201,74.2876,74.4118,44955.0
2020-10-02 12:00:00,89.83,90.12,89.81,89.99,32352.0,74.4035,74.6437,74.387,74.536,32352.0
2020-10-02 12:05:00,89.99,90.13,89.9,90.04,29873.0,74.536,74.652,74.4615,74.5775,29873.0
2020-10-02 12:10:00,90.08,90.22,89.93,90.09,66039.0,74.6106,74.7265,74.4863,74.6189,66039.0
2020-10-02 12:15:00,90.13,90.27,90.06,90.1,25853.0,74.652,74.768,74.594,74.6272,25853.0
2020-10-02 12:20:00,90.14,90.24,90.06,90.16,21081.0,74.6603,74.7431,74.594,74.6769,21081.0
2020-10-02 12:25:00,90.18,90.18,89.85,89.92,32092.0,74.6934,74.6934,74.4201,74.4781,32092.0
2020-10-02 12:30:00,89.93,89.98,89.85,89.85,36031.0,74.4863,74.5278,74.4201,74.4201,36031.0
2020-10-02 12:35:00,89.85,89.96,89.8,89.89,15361.0,74.4201,74.5112,74.3787,74.4532,15361.0
2020-10-02 12:40:00,89.88,90.02,89.8,90.01,44341.0,74.4449,74.5609,74.3787,74.5526,44341.0
2020-10-02 12:45:00,90.02,90.08,89.77,89.95,71832.0,74.5609,74.6106,74.3538,74.5029,71832.0
2020-10-02 12:50:00,89.97,91.05,89.82,91.05,459265.0,74.5195,75.414,74.3952,75.414,459265.0
2020-10-02 12:55:00,91.01,91.75,90.95,91.29,555255.0,75.3809,75.9938,75.3312,75.6128,555255.0
2020-10-02 13:00:00,91.34,91.94,91.17,91.93,214110.0,75.6542,76.1512,75.5134,76.1429,214110.0
2020-10-02 13:05:00,91.84,92.0,91.14,91.16,204803.0,76.0683,76.2009,75.4886,75.5051,204803.0
2020-10-02 13:10:00,91.09,91.25,90.96,91.13,21617.0,75.4471,75.5797,75.3395,75.4803,21617.0
2020-10-02 13:15:00,91.14,91.16,90.98,91.06,51738.0,75.4886,75.5051,75.356,75.4223,51738.0
2020-10-02 13:20:00,91.06,91.22,91.03,91.05,20677.0,75.4223,75.5548,75.3974,75.414,20677.0
2020-10-02 13:25:00,91.02,91.31,91.02,91.31,21823.0,75.3892,75.6294,75.3892,75.6294,21823.0
2020-10-02 13:30:00,91.29,91.51,91.2,91.5,54266.0,75.6128,75.795,75.5383,75.7867,54266.0
2020-10-02 13:35:00,91.52,91.61,91.34,91.46,45780.0,75.8033,75.8778,75.6542,75.7536,45780.0
2020-10-02 13:40:00,91.45,91.54,91.32,91.42,30837.0,75.7453,75.8199,75.6376,75.7205,30837.0
2020-10-02 13:45:00,91.38,91.56,91.28,91.53,35390.0,75.6873,75.8364,75.6045,75.8116,35390.0
2020-10-02 13:50:00,91.52,91.72,91.36,91.71,43276.0,75.8033,75.969,75.6708,75.9607,43276.0
2020-10-02 13:55:00,91.73,91.9,91.7,91.81,34041.0,75.9772,76.118,75.9524,76.0435,34041.0
2020-10-02 14:00:00,91.82,91.91,91.76,91.83,39890.0,76.0518,76.1263,76.0021,76.0601,39890.0
2020-10-02 14:05:00,91.84,91.84,91.58,91.63,64503.0,76.0683,76.0683,75.853,75.8944,64503.0
2020-10-02 14:10:00,91.63,91.68,91.49,91.53,47258.0,75.8944,75.9358,75.7785,75.8116,47258.0
2020-10-02 14:15:00,91.54,91.78,91.53,91.72,46296.0,75.8199,76.0186,75.8116,75.969,46296.0
2020-10-02 14:20:00,91.75,92.04,91.73,92.03,53647.0,75.9938,76.234,75.9772,76.2257,53647.0
2020-10-02 14:25:00,92.03,92.05,91.86,92.01,47503.0,76.2257,76.2423,76.0849,76.2092,47503.0
2020-10-02 14:30:00,92.01,92.07,91.91,91.98,40167.0,76.2092,76.2588,76.1263,76.1843,40167.0
2020-10-02 14:35:00,92.0,92.04,91.93,91.98,33798.0,76.2009,76.234,76.1429,76.1843,33798.0
2020-10-02 14:40:00,91.98,92.02,91.67,91.72,33147.0,76.1843,76.2174,75.9275,75.969,33147.0
2020-10-02 14:45:00,91.69,91.88,91.64,91.84,21918.0,75.9441,76.1015,75.9027,76.0683,21918.0
2020-10-02 14:50:00,91.82,91.99,91.82,91.93,26169.0,76.0518,76.1926,76.0518,76.1429,26169.0
2020-10-02 14:55:00,91.93,92.03,91.9,91.97,25735.0,76.1429,76.2257,76.118,76.176,25735.0
2020-10-02 15:00:00,91.96,92.0,91.85,91.97,53626.0,76.1677,76.2009,76.0766,76.176,53626.0
2020-10-02 15:05:00,91.94,91.96,91.86,91.93,22534.0,76.1512,76.1677,76.0849,76.1429,22534.0
2020-10-02 15:10:00,91.93,91.96,91.73,91.92,53203.0,76.1429,76.1677,75.9772,76.1346,53203.0
2020-10-02 15:15:00,91.9,92.01,91.83,91.98,46335.0,76.118,76.2092,76.0601,76.1843,46335.0
2020-10-02 15:20:00,91.98,92.04,91.92,91.98,52267.0,76.1843,76.234,76.1346,76.1843,52267.0
2020-10-02 15:25:00,91.98,92.07,91.94,92.01,43506.0,76.1843,76.2588,76.1512,76.2092,43506.0
2020-10-02 15:30:00,92.01,92.15,91.98,91.98,89229.0,76.2092,76.3251,76.1843,76.1843,89229.0
2020-10-02 15:35:00,91.98,92.03,91.8,91.86,61332.0,76.1843,76.2257,76.0352,76.0849,61332.0
2020-10-02 15:40:00,91.86,91.87,91.62,91.65,52314.0,76.0849,76.0932,75.8861,75.911,52314.0
2020-10-02 15:45:00,91.66,91.71,91.53,91.66,63358.0,75.9193,75.9607,75.8116,75.9193,63358.0
2020-10-02 15:50:00,91.67,91.68,91.56,91.6,82807.0,75.9275,75.9358,75.8364,75.8696,82807.0
2020-10-02 15:55:00,91.58,91.69,91.55,91.55,162163.0,75.853,75.9441,75.8281,75.8281,162163.0
2020-10-05 09:30:00,90.98,91.05,90.35,90.42,92536.0,75.356,75.414,74.8342,74.8922,92536.0
2020-10-05 09:35:00,90.47,90.61,90.08,90.2,70545.0,74.9336,75.0496,74.6106,74.71,70545.0
2020-10-05 09:40:00,90.2,90.38,89.9,90.38,117938.0,74.71,74.8591,74.4615,74.8591,117938.0
2020-10-05 09:45:00,90.32,90.59,90.32,90.55,23357.0,74.8094,75.033,74.8094,74.9999,23357.0
2020-10-05 09:50:00,90.5,90.56,90.12,90.2,72587.0,74.9585,75.0082,74.6437,74.71,72587.0
2020-10-05 09:55:00,90.19,90.58,90.15,90.43,23646.0,74.7017,75.0247,74.6686,74.9005,23646.0
2020-10-05 10:00:00,90.39,90.61,90.39,90.52,24781.0,74.8674,75.0496,74.8674,74.975,24781.0
2020-10-05 10:05:00,90.55,90.87,90.49,90.76,38091.0,74.9999,75.2649,74.9502,75.1738,38091.0
2020-10-05 10:10:00,90.74,90.85,90.7,90.75,17393.0,75.1572,75.2484,75.1241,75.1655,17393.0
2020-10-05 10:15:00,90.75,90.82,90.63,90.7,25347.0,75.1655,75.2235,75.0661,75.1241,25347.0
2020-10-05 10:20:00,90.69,90.8,90.66,90.71,17871.0,75.1158,75.2069,75.091,75.1324,17871.0
2020-10-05 10:25:00,90.76,90.78,90.58,90.61,18757.0,75.1738,75.1904,75.0247,75.0496,18757.0
2020-10-05 10:30:00,90.64,90.81,90.62,90.73,16884.0,75.0744,75.2152,75.0579,75.149,16884.0
2020-10-05 10:35:00,90.74,91.06,90.73,91.01,18750.0,75.1572,75.4223,75.149,75.3809,18750.0
2020-10-05 10:40:00,91.02,91.38,90.99,91.35,33234.0,75.3892,75.6873,75.3643,75.6625,33234.0
2020-10-05 10:45:00,91.36,91.48,91.33,91.37,24340.0,75.6708,75.7702,75.6459,75.6791,24340.0
2020-10-05 10:50:00,91.36,91.56,91.31,91.54,25667.0,75.6708,75.8364,75.6294,75.8199,25667.0
2020-10-05 10:55:00,91.54,91.74,91.52,91.6,36971.0,75.8199,75.9855,75.8033,75.8696,36971.0
2020-10-05 11:00:00,91.62,92.05,91.58,92.05,66368.0,75.8861,76.2423,75.853,76.2423,66368.0
2020-10-05 11:05:00,92.04,92.13,91.61,91.67,58873.0,76.234,76.3085,75.8778,75.9275,58873.0
2020-10-05 11:10:00,91.7,91.97,91.69,91.93,18686.0,75.9524,76.176,75.9441,76.1429,18686.0
2020-10-05 11:15:00,91.91,92.0,91.84,91.84,25815.0,76.1263,76.2009,76.0683,76.0683,25815.0
2020-10-05 11:20:00,91.84,92.06,91.83,91.94,25454.0,76.0683,76.2506,76.0601,76.1512,25454.0
2020-10-05 11:25:00,91.98,92.12,91.85,91.92,26002.0,76.1843,76.3003,76.0766,76.1346,26002.0
2020-10-05 11:30:00,91.91,91.99,91.86,91.86,25935.0,76.1263,76.1926,76.0849,76.0849,25935.0
2020-10-05 11:35:00,91.84,91.91,91.74,91.82,12715.0,76.0683,76.1263,75.9855,76.0518,12715.0
2020-10-05 11:40:00,91.87,91.93,91.83,91.85,19424.0,76.0932,76.1429,76.0601,76.0766,19424.0
2020-10-05 11:45:00,91.87,91.87,91.72,91.73,25003.0,76.0932,76.0932,75.969,75.9772,25003.0
2020-10-05 11:50:00,91.72,91.82,91.7,91.78,28057.0,75.969,76.0518,75.9524,76.0186,28057.0
2020-10-05 11:55:00,91.8,91.88,91.77,91.81,28420.0,76.0352,76.1015,76.0104,76.0435,28420.0
2020-10-05 12:00:00,91.81,91.85,91.72,91.73,17431.0,76.0435,76.0766,75.969,75.9772,17431.0
2020-10-05 12:05:00,91.7,91.84,91.7,91.82,11125.0,75.9524,76.0683,75.9524,76.0518,11125.0
2020-10-05 12:10:00,91.84,91.89,91.8,91.87,15428.0,76.0683,76.1098,76.0352,76.0932,15428.0
2020-10-05 12:15:00,91.87,91.92,91.8,91.83,16190.0,76.0932,76.1346,76.0352,76.0601,16190.0
2020-10-05 12:20:00,91.85,91.91,91.81,91.88,19620.0,76.0766,76.1263,76.0435,76.1015,19620.0
2020-10-05 12:25:00,91.87,91.92,91.8,91.91,16963.0,76.0932,76.1346,76.0352,76.1263,16963.0
2020-10-05 12:30:00,91.88,91.9,91.8,91.8,21828.0,76.1015,76.118,76.0352,76.0352,21828.0
2020-10-05 12:35:00,91.79,91.95,91.76,91.92,28246.0,76.0269,76.1595,76.0021,76.1346,28246.0
2020-10-05 12:40:00,91.96,91.97,91.86,91.93,23191.0,76.1677,76.176,76.0849,76.1429,23191.0
2020-10-05 12:45:00,91.92,91.93,91.85,91.86,7841.0,76.1346,76.1429,76.0766,76.0849,7841.0
2020-10-05 12:50:00,91.86,91.88,91.64,91.64,25403.0,76.0849,76.1015,75.9027,75.9027,25403.0
2020-10-05 12:55:00,91.63,91.79,91.57,91.64,23423.0,75.8944,76.0269,75.8447,75.9027,23423.0
2020-10-05 13:00:00,91.66,91.75,91.47,91.53,21092.0,75.9193,75.9938,75.7619,75.8116,21092.0
2020-10-05 13:05:00,91.5,91.67,91.5,91.59,35760.0,75.7867,75.9275,75.7867,75.8613,35760.0
2020-10-05 13:10:00,91.57,91.66,91.57,91.6,17818.0,75.8447,75.9193,75.8447,75.8696,17818.0
2020-10-05 13:15:00,91.57,91.64,91.57,91.61,23474.0,75.8447,75.9027,75.8447,75.8778,23474.0
2020-10-05 13:20:00,91.62,91.66,91.58,91.59,14180.0,75.8861,75.9193,75.853,75.8613,14180.0
2020-10-05 13:25:00,91.57,91.6,91.53,91.53,14383.0,75.8447,75.8696,75.8116,75.8116,14383.0
2020-10-05 13:30:00,91.53,91.59,91.44,91.52,27334.0,75.8116,75.8613,75.737,75.8033,27334.0
2020-10-05 13:35:00,91.53,91.58,91.5,91.52,10038.0,75.8116,75.853,75.7867,75.8033,10038.0
2020-10-05 13:40:00,91.53,91.63,91.5,91.6,16438.0,75.8116,75.8944,75.7867,75.8696,16438.0
2020-10-05 13:45:00,91.58,91.63,91.51,91.58,15623.0,75.853,75.8944,75.795,75.853,15623.0
2020-10-05 13:50:00,91.56,91.61,91.55,91.6,9267.0,75.8364,75.8778,75.8281,75.8696,9267.0
2020-10-05 13:55:00,91.6,91.62,91.53,91.53,8514.0,75.8696,75.8861,75.8116,75.8116,8514.0
2020-10-05 14:00:00,91.51,91.6,91.51,91.56,16313.0,75.795,75.8696,75.795,75.8364,16313.0
2020-10-05 14:05:00,91.56,91.62,91.56,91.57,17088.0,75.8364,75.8861,75.8364,75.8447,17088.0
2020-10-05 14:10:00,91.59,91.66,91.58,91.64,22716.0,75.8613,75.9193,75.853,75.9027,22716.0
2020-10-05 14:15:00,91.64,91.75,91.62,91.71,14747.0,75.9027,75.9938,75.8861,75.9607,14747.0
2020-10-05 14:20:00,91.72,91.74,91.68,91.7,16067.0,75.969,75.9855,75.9358,75.9524,16067.0
2020-10-05 14:25:00,91.69,91.72,91.62,91.69,13428.0,75.9441,75.969,75.8861,75.9441,13428.0
2020-10-05 14:30:00,91.69,91.74,91.66,91.7,13438.0,75.9441,75.9855,75.9193,75.9524,13438.0
2020-10-05 14:35:00,91.69,91.71,91.57,91.57,19365.0,75.9441,75.9607,75.8447,75.8447,19365.0
2020-10-05 14:40:00,91.59,91.65,91.58,91.62,21416.0,75.8613,75.911,75.853,75.8861,21416.0
2020-10-05 14:45:00,91.61,91.67,91.55,91.56,36416.0,75.8778,75.9275,75.8281,75.8364,36416.0
2020-10-05 14:50:00,91.57,91.72,91.57,91.68,19456.0,75.8447,75.969,75.8447,75.9358,19456.0
2020-10-05 14:55:00,91.68,91.74,91.64,91.73,22030.0,75.9358,75.9855,75.9027,75.9772,22030.0
2020-10-05 15:00:00,91.73,91.79,91.66,91.78,21947.0,75.9772,76.0269,75.9193,76.0186,21947.0
2020-10-05 15:05:00,91.8,91.87,91.72,91.84,13406.0,76.0352,76.0932,75.969,76.0683,13406.0
2020-10-05 15:10:00,91.87,91.94,91.87,91.88,22456.0,76.0932,76.1512,76.0932,76.1015,22456.0
2020-10-05 15:15:00,91.89,91.97,91.87,91.95,15989.0,76.1098,76.176,76.0932,76.1595,15989.0
2020-10-05 15:20:00,91.95,92.05,91.94,92.03,30492.0,76.1595,76.2423,76.1512,76.2257,30492.0
2020-10-05 15:25:00,92.04,92.15,92.0,92.09,24990.0,76.234,76.3251,76.2009,76.2754,24990.0
2020-10-05 15:30:00,92.09,92.15,92.02,92.03,25053.0,76.2754,76.3251,76.2174,76.2257,25053.0
2020-10-05 15:35:00,92.03,92.07,91.95,92.0,31918.0,76.2257,76.2588,76.1595,76.2009,31918.0
2020-10-05 15:40:00,92.0,92.03,91.65,91.68,37181.0,76.2009,76.2257,75.911,75.9358,37181.0
2020-10-05 15:45:00,91.67,91.7,91.56,91.59,36989.0,75.9275,75.9524,75.8364,75.8613,36989.0
2020-10-05 15:50:00,91.56,91.73,91.51,91.72,52579.0,75.8364,75.9772,75.795,75.969,52579.0
2020-10-05 15:55:00,91.71,91.8,91.62,91.72,146804.0,75.9607,76.0352,75.8861,75.969,146804.0
2020-10-06 09:30:00,91.72,91.79,91.06,91.14,73628.0,75.969,76.0269,75.4223,75.4886,73628.0
2020-10-06 09:35:00,91.16,91.27,91.02,91.16,31529.0,75.5051,75.5962,75.3892,75.5051,31529.0
2020-10-06 09:40:00,91.12,91.71,91.12,91.56,17478.0,75.472,75.9607,75.472,75.8364,17478.0
2020-10-06 09:45:00,91.6,91.71,91.42,91.43,16397.0,75.8696,75.9607,75.7205,75.7288,16397.0
2020-10-06 09:50:00,91.49,91.55,91.34,91.34,21148.0,75.7785,75.8281,75.6542,75.6542,21148.0
2020-10-06 09:55:00,91.37,91.6,91.33,91.52,9856.0,75.6791,75.8696,75.6459,75.8033,9856.0
2020-10-06 10:00:00,91.55,91.66,91.41,91.42,16043.0,75.8281,75.9193,75.7122,75.7205,16043.0
2020-10-06 10:05:00,91.42,91.57,91.38,91.38,17894.0,75.7205,75.8447,75.6873,75.6873,17894.0
2020-10-06 10:10:00,91.36,91.51,91.25,91.41,14204.0,75.6708,75.795,75.5797,75.7122,14204.0
2020-10-06 10:15:00,91.43,91.56,91.41,91.41,13580.0,75.7288,75.8364,75.7122,75.7122,13580.0
2020-10-06 10:20:00,91.43,91.47,91.29,91.34,13481.0,75.7288,75.7619,75.6128,75.6542,13481.0
2020-10-06 10:25:00,91.34,91.34,91.08,91.11,18064.0,75.6542,75.6542,75.4389,75.4637,18064.0
2020-10-06 10:30:00,91.12,91.25,91.12,91.16,19248.0,75.472,75.5797,75.472,75.5051,19248.0
2020-10-06 10:35:00,91.17,91.21,91.05,91.09,38776.0,75.5134,75.5465,75.414,75.4471,38776.0
2020-10-06 10:40:00,91.1,91.12,90.84,90.91,60253.0,75.4554,75.472,75.2401,75.2981,60253.0
2020-10-06 10:45:00,90.93,91.14,90.93,91.0,17032.0,75.3146,75.4886,75.3146,75.3726,17032.0
2020-10-06 10:50:00,91.07,91.33,91.06,91.28,22241.0,75.4306,75.6459,75.4223,75.6045,22241.0
2020-10-06 10:55:00,91.29,91.29,91.17,91.19,8523.0,75.6128,75.6128,75.5134,75.53,8523.0
2020-10-06 11:00:00,91.19,91.39,91.16,91.38,8167.0,75.53,75.6956,75.5051,75.6873,8167.0
2020-10-06 11:05:00,91.42,91.52,91.3,91.52,14186.0,75.7205,75.8033,75.6211,75.8033,14186.0
2020-10-06 11:10:00,91.51,91.6,91.48,91.55,9679.0,75.795,75.8696,75.7702,75.8281,9679.0
2020-10-06 11:15:00,91.54,91.73,91.54,91.73,8621.0,75.8199,75.9772,75.8199,75.9772,8621.0
2020-10-06 11:20:00,91.73,91.78,91.61,91.61,29679.0,75.9772,76.0186,75.8778,75.8778,29679.0
2020-10-06 11:25:00,91.62,91.73,91.61,91.72,11284.0,75.8861,75.9772,75.8778,75.969,11284.0
2020-10-06 11:30:00,91.72,91.76,91.59,91.66,13285.0,75.969,76.0021,75.8613,75.9193,13285.0
2020-10-06 11:35:00,91.62,91.72,91.58,91.71,14342.0,75.8861,75.969,75.853,75.9607,14342.0
2020-10-06 11:40:00,91.7,91.7,91.57,91.66,13881.0,75.9524,75.9524,75.8447,75.9193,13881.0
2020-10-06 11:45:00,91.66,91.68,91.62,91.64,11381.0,75.9193,75.9358,75.8861,75.9027,11381.0
2020-10-06 11:50:00,91.65,91.69,91.53,91.62,8414.0,75.911,75.9441,75.8116,75.8861,8414.0
2020-10-06 11:55:00,91.62,91.77,91.6,91.7,16818.0,75.8861,76.0104,75.8696,75.9524,16818.0
2020-10-06 12:00:00,91.73,91.76,91.64,91.66,4946.0,75.9772,76.0021,75.9027,75.9193,4946.0
2020-10-06 12:05:00,91.62,91.73,91.62,91.69,7378.0,75.8861,75.9772,75.8861,75.9441,7378.0
2020-10-06 12:10:00,91.67,91.8,91.67,91.74,14219.0,75.9275,76.0352,75.9275,75.9855,14219.0
2020-10-06 12:15:00,91.77,91.81,91.66,91.69,17121.0,76.0104,76.0435,75.9193,75.9441,17121.0
2020-10-06 12:20:00,91.68,91.71,91.58,91.66,13950.0,75.9358,75.9607,75.853,75.9193,13950.0
2020-10-06 12:25:00,91.67,91.73,91.6,91.67,14802.0,75.9275,75.9772,75.8696,75.9275,14802.0
2020-10-06 12:30:00,91.7,91.83,91.68,91.78,12071.0,75.9524,76.0601,75.9358,76.0186,12071.0
2020-10-06 12:35:00,91.78,91.84,91.77,91.8,12640.0,76.0186,76.0683,76.0104,76.0352,12640.0
2020-10-06 12:40:00,91.79,91.88,91.78,91.84,10418.0,76.0269,76.1015,76.0186,76.0683,10418.0
2020-10-06 12:45:00,91.87,91.94,91.86,91.91,18464.0,76.0932,76.1512,76.0849,76.1263,18464.0
2020-10-06 12:50:00,91.9,91.96,91.89,91.91,17902.0,76.118,76.1677,76.1098,76.1263,17902.0
2020-10-06 12:55:00,91.91,91.98,91.86,91.96,14361.0,76.1263,76.1843,76.0849,76.1677,14361.0
2020-10-06 13:00:00,91.94,91.96,91.87,91.88,14687.0,76.1512,76.1677,76.0932,76.1015,14687.0
2020-10-06 13:05:00,91.88,91.97,91.82,91.94,21711.0,76.1015,76.176,76.0518,76.1512,21711.0
2020-10-06 13:10:00,91.96,92.06,91.86,92.02,18376.0,76.1677,76.2506,76.0849,76.2174,18376.0
2020-10-06 13:15:00,92.01,92.01,91.86,91.91,22056.0,76.2092,76.2092,76.0849,76.1263,22056.0
2020-10-06 13:20:00,91.9,92.07,91.89,92.05,23812.0,76.118,76.2588,76.1098,76.2423,23812.0
2020-10-06 13:25:00,92.03,92.05,91.87,91.88,48097.0,76.2257,76.2423,76.0932,76.1015,48097.0
2020-10-06 13:30:00,91.88,91.97,91.84,91.84,12650.0,76.1015,76.176,76.0683,76.0683,12650.0
2020-10-06 13:35:00,91.85,91.88,91.76,91.8,20629.0,76.0766,76.1015,76.0021,76.0352,20629.0
2020-10-06 13:40:00,91.8,91.92,91.75,91.8,15087.0,76.0352,76.1346,75.9938,76.0352,15087.0
2020-10-06 13:45:00,91.83,91.83,91.68,91.77,15450.0,76.0601,76.0601,75.9358,76.0104,15450.0
2020-10-06 13:50:00,91.78,91.78,91.69,91.75,14026.0,76.0186,76.0186,75.9441,75.9938,14026.0
2020-10-06 13:55:00,91.77,91.79,91.61,91.71,17299.0,76.0104,76.0269,75.8778,75.9607,17299.0
2020-10-06 14:00:00,91.69,91.73,91.57,91.61,23208.0,75.9441,75.9772,75.8447,75.8778,23208.0
2020-10-06 14:05:00,91.61,91.8,91.59,91.73,45491.0,75.8778,76.0352,75.8613,75.9772,45491.0
2020-10-06 14:10:00,91.74,91.8,91.67,91.79,26355.0,75.9855,76.0352,75.9275,76.0269,26355.0
2020-10-06 14:15:00,91.76,91.8,91.7,91.73,19423.0,76.0021,76.0352,75.9524,75.9772,19423.0
2020-10-06 14:20:00,91.73,91.8,91.71,91.77,30518.0,75.9772,76.0352,75.9607,76.0104,30518.0
2020-10-06 14:25:00,91.77,91.77,91.61,91.69,18169.0,76.0104,76.0104,75.8778,75.9441,18169.0
2020-10-06 14:30:00,91.7,91.74,91.58,91.6,35212.0,75.9524,75.9855,75.853,75.8696,35212.0
2020-10-06 14:35:00,91.62,91.72,91.54,91.59,21577.0,75.8861,75.969,75.8199,75.8613,21577.0
2020-10-06 14:40:00,91.59,91.67,91.54,91.6,32442.0,75.8613,75.9275,75.8199,75.8696,32442.0
2020-10-06 14:45:00,91.63,91.73,91.36,91.36,29385.0,75.8944,75.9772,75.6708,75.6708,29385.0
2020-10-06 14:50:00,91.36,91.36,90.87,90.89,68075.0,75.6708,75.6708,75.2649,75.2815,68075.0
2020-10-06 14:55:00,90.93,91.08,90.74,90.85,42616.0,75.3146,75.4389,75.1572,75.2484,42616.0
2020-10-06 15:00:00,90.79,90.85,90.51,90.63,28605.0,75.1987,75.2484,74.9667,75.0661,28605.0
2020-10-06 15:05:00,90.63,91.0,90.59,90.95,22718.0,75.0661,75.3726,75.033,75.3312,22718.0
2020-10-06 15:10:00,90.93,90.94,90.75,90.82,24213.0,75.3146,75.3229,75.1655,75.2235,24213.0
2020-10-06 15:15:00,90.8,90.85,90.56,90.61,38618.0,75.2069,75.2484,75.0082,75.0496,38618.0
2020-10-06 15:20:00,90.62,90.73,90.57,90.58,33428.0,75.0579,75.149,75.0164,75.0247,33428.0
2020-10-06 15:25:00,90.57,90.85,90.46,90.7,48441.0,75.0164,75.2484,74.9253,75.1241,48441.0
2020-10-06 15:30:00,90.68,90.94,90.64,90.89,42873.0,75.1076,75.3229,75.0744,75.2815,42873.0
2020-10-06 15:35:00,90.89,90.95,90.62,90.65,39840.0,75.2815,75.3312,75.0579,75.0827,39840.0
2020-10-06 15:40:00,90.67,90.89,90.6,90.84,38889.0,75.0993,75.2815,75.0413,75.2401,38889.0
2020-10-06 15:45:00,90.83,90.88,90.57,90.63,51179.0,75.2318,75.2732,75.0164,75.0661,51179.0
2020-10-06 15:50:00,90.62,90.76,90.5,90.76,88069.0,75.0579,75.1738,74.9585,75.1738,88069.0
2020-10-06 15:55:00,90.79,91.09,90.72,90.77,171096.0,75.1987,75.4471,75.1407,75.1821,171096.0
2020-10-07 09:30:00,91.61,92.0,91.5,91.88,74984.0,75.8778,76.2009,75.7867,76.1015,74984.0
2020-10-07 09:35:00,91.74,92.02,91.62,91.89,19436.0,75.9855,76.2174,75.8861,76.1098,19436.0
2020-10-07 09:40:00,91.96,92.02,91.65,91.78,23700.0,76.1677,76.2174,75.911,76.0186,23700.0
2020-10-07 09:45:00,91.72,91.75,91.48,91.51,20492.0,75.969,75.9938,75.7702,75.795,20492.0
2020-10-07 09:50:00,91.56,91.76,91.42,91.73,18191.0,75.8364,76.0021,75.7205,75.9772,18191.0
2020-10-07 09:55:00,91.67,91.9,91.67,91.88,16310.0,75.9275,76.118,75.9275,76.1015,16310.0
2020-10-07 10:00:00,91.9,92.06,91.87,92.06,20154.0,76.118,76.2506,76.0932,76.2506,20154.0
2020-10-07 10:05:00,92.1,92.13,91.89,91.98,15193.0,76.2837,76.3085,76.1098,76.1843,15193.0
2020-10-07 10:10:00,91.97,91.97,91.71,91.88,20928.0,76.176,76.176,75.9607,76.1015,20928.0
2020-10-07 10:15:00,91.85,91.89,91.77,91.83,21724.0,76.0766,76.1098,76.0104,76.0601,21724.0
2020-10-07 10:20:00,91.83,91.86,91.66,91.83,21805.0,76.0601,76.0849,75.9193,76.0601,21805.0
2020-10-07 10:25:00,91.8,91.87,91.71,91.8,27675.0,76.0352,76.0932,75.9607,76.0352,27675.0
2020-10-07 10:30:00,91.84,91.86,91.67,91.69,11362.0,76.0683,76.0849,75.9275,75.9441,11362.0
2020-10-07 10:35:00,91.7,91.82,91.69,91.77,44830.0,75.9524,76.0518,75.9441,76.0104,44830.0
2020-10-07 10:40:00,91.79,91.87,91.78,91.85,13885.0,76.0269,76.0932,76.0186,76.0766,13885.0
2020-10-07 10:45:00,91.85,91.91,91.74,91.78,33580.0,76.0766,76.1263,75.9855,76.0186,33580.0
2020-10-07 10:50:00,91.79,91.82,91.52,91.52,22553.0,76.0269,76.0518,75.8033,75.8033,22553.0
2020-10-07 10:55:00,91.53,91.53,91.28,91.28,21044.0,75.8116,75.8116,75.6045,75.6045,21044.0
2020-10-07 11:00:00,91.3,91.39,91.29,91.38,10127.0,75.6211,75.6956,75.6128,75.6873,10127.0
2020-10-07 11:05:00,91.39,91.41,91.28,91.39,23810.0,75.6956,75.7122,75.6045,75.6956,23810.0
2020-10-07 11:10:00,91.4,91.44,91.26,91.35,12128.0,75.7039,75.737,75.5879,75.6625,12128.0
2020-10-07 11:15:00,91.36,91.49,91.31,91.32,17256.0,75.6708,75.7785,75.6294,75.6376,17256.0
2020-10-07 11:20:00,91.34,91.38,91.23,91.28,11850.0,75.6542,75.6873,75.5631,75.6045,11850.0
2020-10-07 11:25:00,91.28,91.3,91.06,91.06,48214.0,75.6045,75.6211,75.4223,75.4223,48214.0
2020-10-07 11:30:00,91.11,91.14,90.93,90.98,13145.0,75.4637,75.4886,75.3146,75.356,13145.0
2020-10-07 11:35:00,91.02,91.22,90.94,91.22,21503.0,75.3892,75.5548,75.3229,75.5548,21503.0
2020-10-07 11:40:00,91.2,91.26,91.1,91.11,15647.0,75.5383,75.5879,75.4554,75.4637,15647.0
2020-10-07 11:45:00,91.15,91.2,91.09,91.13,9907.0,75.4968,75.5383,75.4471,75.4803,9907.0
2020-10-07 11:50:00,91.12,91.18,91.07,91.08,9204.0,75.472,75.5217,75.4306,75.4389,9204.0
2020-10-07 11:55:00,91.09,91.1,90.97,91.04,10118.0,75.4471,75.4554,75.3477,75.4057,10118.0
2020-10-07 12:00:00,91.04,91.13,90.96,91.02,14734.0,75.4057,75.4803,75.3395,75.3892,14734.0
2020-10-07 12:05:00,91.02,91.02,90.88,90.9,12449.0,75.3892,75.3892,75.2732,75.2898,12449.0
2020-10-07 12:10:00,90.88,90.88,90.7,90.73,11572.0,75.2732,75.2732,75.1241,75.149,11572.0
2020-10-07 12:15:00,90.74,90.82,90.7,90.81,10276.0,75.1572,75.2235,75.1241,75.2152,10276.0
2020-10-07 12:20:00,90.8,90.91,90.78,90.91,8616.0,75.2069,75.2981,75.1904,75.2981,8616.0
2020-10-07 12:25:00,90.89,91.02,90.86,91.0,16310.0,75.2815,75.3892,75.2566,75.3726,16310.0
2020-10-07 12:30:00,91.01,91.05,90.97,90.98,11799.0,75.3809,75.414,75.3477,75.356,11799.0
2020-10-07 12:35:00,90.97,91.01,90.9,90.94,8962.0,75.3477,75.3809,75.2898,75.3229,8962.0
2020-10-07 12:40:00,90.93,90.95,90.85,90.93,7862.0,75.3146,75.3312,75.2484,75.3146,7862.0
2020-10-07 12:45:00,90.93,91.01,90.93,91.01,9688.0,75.3146,75.3809,75.3146,75.3809,9688.0
2020-10-07 12:50:00,90.95,91.01,90.9,90.9,5758.0,75.3312,75.3809,75.2898,75.2898,5758.0
2020-10-07 12:55:00,90.91,91.02,90.91,91.01,8553.0,75.2981,75.3892,75.2981,75.3809,8553.0
2020-10-07 13:00:00,90.99,91.02,90.92,91.01,15472.0,75.3643,75.3892,75.3063,75.3809,15472.0
2020-10-07 13:05:00,91.01,91.02,90.94,90.99,15590.0,75.3809,75.3892,75.3229,75.3643,15590.0
2020-10-07 13:10:00,91.0,91.01,90.94,91.01,8928.0,75.3726,75.3809,75.3229,75.3809,8928.0
2020-10-07 13:15:00,91.01,91.06,90.99,91.01,13451.0,75.3809,75.4223,75.3643,75.3809,13451.0
2020-10-07 13:20:00,91.05,91.1,91.01,91.02,12646.0,75.414,75.4554,75.3809,75.3892,12646.0
2020-10-07 13:25:00,91.02,91.13,91.01,91.13,5736.0,75.3892,75.4803,75.3809,75.4803,5736.0
2020-10-07 13:30:00,91.14,91.18,91.06,91.11,13029.0,75.4886,75.5217,75.4223,75.4637,13029.0
2020-10-07 13:35:00,91.1,91.17,91.07,91.1,12414.0,75.4554,75.5134,75.4306,75.4554,12414.0
2020-10-07 13:40:00,91.1,91.14,90.97,91.14,19871.0,75.4554,75.4886,75.3477,75.4886,19871.0
2020-10-07 13:45:00,91.12,91.24,91.08,91.23,7563.0,75.472,75.5714,75.4389,75.5631,7563.0
2020-10-07 13:50:00,91.24,91.35,91.24,91.31,9955.0,75.5714,75.6625,75.5714,75.6294,9955.0
2020-10-07 13:55:00,91.3,91.34,91.17,91.23,8268.0,75.6211,75.6542,75.5134,75.5631,8268.0
2020-10-07 14:00:00,91.23,91.33,91.19,91.33,8205.0,75.5631,75.6459,75.53,75.6459,8205.0
2020-10-07 14:05:00,91.31,91.31,91.19,91.26,6126.0,75.6294,75.6294,75.53,75.5879,6126.0
2020-10-07 14:10:00,91.26,91.33,91.17,91.27,9461.0,75.5879,75.6459,75.5134,75.5962,9461.0
2020-10-07 14:15:00,91.3,91.37,91.25,91.31,12104.0,75.6211,75.6791,75.5797,75.6294,12104.0
2020-10-07 14:20:00,91.27,91.34,91.19,91.23,15222.0,75.5962,75.6542,75.53,75.5631,15222.0
2020-10-07 14:25:00,91.21,91.39,91.21,91.39,14991.0,75.5465,75.6956,75.5465,75.6956,14991.0
2020-10-07 14:30:00,91.37,91.43,91.33,91.39,16769.0,75.6791,75.7288,75.6459,75.6956,16769.0
2020-10-07 14:35:00,91.41,91.45,91.35,91.4,8666.0,75.7122,75.7453,75.6625,75.7039,8666.0
2020-10-07 14:40:00,91.38,91.54,91.37,91.45,21380.0,75.6873,75.8199,75.6791,75.7453,21380.0
2020-10-07 14:45:00,91.45,91.5,91.42,91.48,7705.0,75.7453,75.7867,75.7205,75.7702,7705.0
2020-10-07 14:50:00,91.48,91.56,91.42,91.56,14189.0,75.7702,75.8364,75.7205,75.8364,14189.0
2020-10-07 14:55:00,91.55,91.58,91.5,91.56,14898.0,75.8281,75.853,75.7867,75.8364,14898.0
2020-10-07 15:00:00,91.55,91.64,91.49,91.64,12653.0,75.8281,75.9027,75.7785,75.9027,12653.0
2020-10-07 15:05:00,91.63,91.71,91.6,91.62,21071.0,75.8944,75.9607,75.8696,75.8861,21071.0
2020-10-07 15:10:00,91.63,91.69,91.54,91.68,22086.0,75.8944,75.9441,75.8199,75.9358,22086.0
2020-10-07 15:15:00,91.67,91.7,91.58,91.58,25459.0,75.9275,75.9524,75.853,75.853,25459.0
2020-10-07 15:20:00,91.59,91.65,91.54,91.58,20934.0,75.8613,75.911,75.8199,75.853,20934.0
2020-10-07 15:25:00,91.59,91.7,91.58,91.62,22908.0,75.8613,75.9524,75.853,75.8861,22908.0
2020-10-07 15:30:00,91.62,91.63,91.52,91.54,28278.0,75.8861,75.8944,75.8033,75.8199,28278.0
2020-10-07 15:35:00,91.54,91.56,91.33,91.4,29326.0,75.8199,75.8364,75.6459,75.7039,29326.0
2020-10-07 15:40:00,91.39,91.39,91.26,91.38,39449.0,75.6956,75.6956,75.5879,75.6873,39449.0
2020-10-07 15:45:00,91.4,91.44,91.32,91.41,33351.0,75.7039,75.737,75.6376,75.7122,33351.0
2020-10-07 15:50:00,91.41,91.44,91.31,91.4,45721.0,75.7122,75.737,75.6294,75.7039,45721.0
2020-10-07 15:55:00,91.41,91.43,91.25,91.27,161056.0,75.7122,75.7288,75.5797,75.5962,161056.0
2020-10-08 09:30:00,91.49,91.73,91.43,91.7,29700.0,75.7785,75.9772,75.7288,75.9524,29700.0
2020-10-08 09:35:00,91.76,92.0,91.75,91.95,17111.0,76.0021,76.2009,75.9938,76.1595,17111.0
2020-10-08 09:40:00,91.91,92.05,91.83,92.01,16177.0,76.1263,76.2423,76.0601,76.2092,16177.0
2020-10-08 09:45:00,91.98,92.09,91.94,92.06,16341.0,76.1843,76.2754,76.1512,76.2506,16341.0
2020-10-08 09:50:00,92.03,92.2,91.98,92.2,8041.0,76.2257,76.3665,76.1843,76.3665,8041.0
2020-10-08 09:55:00,92.17,92.2,92.07,92.14,12563.0,76.3417,76.3665,76.2588,76.3168,12563.0
2020-10-08 10:00:00,92.15,92.46,92.15,92.32,23480.0,76.3251,76.5819,76.3251,76.4659,23480.0
2020-10-08 10:05:00,92.34,92.41,92.21,92.38,19716.0,76.4825,76.5405,76.3748,76.5156,19716.0
2020-10-08 10:10:00,92.39,92.4,92.23,92.26,9930.0,76.5239,76.5322,76.3914,76.4162,9930.0
2020-10-08 10:15:00,92.25,92.28,92.11,92.12,12755.0,76.4079,76.4328,76.292,76.3003,12755.0
2020-10-08 10:20:00,92.1,92.3,92.1,92.15,19077.0,76.2837,76.4493,76.2837,76.3251,19077.0
2020-10-08 10:25:00,92.19,92.23,92.08,92.21,8505.0,76.3582,76.3914,76.2671,76.3748,8505.0
2020-10-08 10:30:00,92.25,92.37,92.22,92.28,16632.0,76.4079,76.5073,76.3831,76.4328,16632.0
2020-10-08 10:35:00,92.35,92.45,92.34,92.44,16492.0,76.4908,76.5736,76.4825,76.5653,16492.0
2020-10-08 10:40:00,92.45,92.49,92.4,92.47,16110.0,76.5736,76.6067,76.5322,76.5902,16110.0
2020-10-08 10:45:00,92.47,92.8,92.37,92.78,72300.0,76.5902,76.8635,76.5073,76.8469,72300.0
2020-10-08 10:50:00,92.78,92.81,90.9,91.89,558526.0,76.8469,76.8718,75.2898,76.1098,558526.0
2020-10-08 10:55:00,91.84,92.63,91.75,92.39,145006.0,76.0683,76.7227,75.9938,76.5239,145006.0
2020-10-08 11:00:00,92.35,92.42,91.92,91.96,42306.0,76.4908,76.5487,76.1346,76.1677,42306.0
2020-10-08 11:05:00,92.0,92.06,91.86,91.95,51068.0,76.2009,76.2506,76.0849,76.1595,51068.0
2020-10-08 11:10:00,91.95,91.98,91.84,91.88,15732.0,76.1595,76.1843,76.0683,76.1015,15732.0
2020-10-08 11:15:00,91.89,92.2,91.89,92.07,20961.0,76.1098,76.3665,76.1098,76.2588,20961.0
2020-10-08 11:20:00,92.09,92.16,91.94,91.98,8438.0,76.2754,76.3334,76.1512,76.1843,8438.0
2020-10-08 11:25:00,92.01,92.05,91.91,91.97,12695.0,76.2092,76.2423,76.1263,76.176,12695.0
2020-10-08 11:30:00,91.99,92.0,91.82,91.85,13701.0,76.1926,76.2009,76.0518,76.0766,13701.0
2020-10-08 11:35:00,91.9,91.97,91.79,91.89,23914.0,76.118,76.176,76.0269,76.1098,23914.0
2020-10-08 11:40:00,91.93,91.97,91.86,91.86,18628.0,76.1429,76.176,76.0849,76.0849,18628.0
2020-10-08 11:45:00,91.86,91.91,91.81,91.84,42435.0,76.0849,76.1263,76.0435,76.0683,42435.0
2020-10-08 11:50:00,91.83,92.04,91.79,92.03,19388.0,76.0601,76.234,76.0269,76.2257,19388.0
2020-10-08 11:55:00,92.04,92.12,92.01,92.02,13033.0,76.234,76.3003,76.2092,76.2174,13033.0
2020-10-08 12:00:00,92.01,92.25,91.98,92.2,15978.0,76.2092,76.4079,76.1843,76.3665,15978.0
2020-10-08 12:05:00,92.2,92.26,92.16,92.25,8100.0,76.3665,76.4162,76.3334,76.4079,8100.0
2020-10-08 12:10:00,92.24,92.27,92.16,92.21,13006.0,76.3997,76.4245,76.3334,76.3748,13006.0
2020-10-08 12:15:00,92.2,92.34,92.2,92.26,10485.0,76.3665,76.4825,76.3665,76.4162,10485.0
2020-10-08 12:20:00,92.27,92.37,92.18,92.37,24152.0,76.4245,76.5073,76.35,76.5073,24152.0
2020-10-08 12:25:00,92.37,92.53,92.36,92.51,15750.0,76.5073,76.6399,76.499,76.6233,15750.0
2020-10-08 12:30:00,92.52,92.52,92.4,92.44,4044.0,76.6316,76.6316,76.5322,76.5653,4044.0
2020-10-08 12:35:00,92.43,92.55,92.4,92.47,8619.0,76.557,76.6564,76.5322,76.5902,8619.0
2020-10-08 12:40:00,92.45,92.55,92.42,92.42,26336.0,76.5736,76.6564,76.5487,76.5487,26336.0
2020-10-08 12:45:00,92.44,92.44,92.34,92.35,18792.0,76.5653,76.5653,76.4825,76.4908,18792.0
2020-10-08 12:50:00,92.36,92.45,92.33,92.37,22065.0,76.499,76.5736,76.4742,76.5073,22065.0
2020-10-08 12:55:00,92.36,92.56,92.35,92.55,20764.0,76.499,76.6647,76.4908,76.6564,20764.0
2020-10-08 13:00:00,92.54,92.69,92.54,92.67,7192.0,76.6481,76.7724,76.6481,76.7558,7192.0
2020-10-08 13:05:00,92.68,92.7,92.64,92.69,6459.0,76.7641,76.7807,76.731,76.7724,6459.0
2020-10-08 13:10:00,92.68,92.7,92.64,92.7,8100.0,76.7641,76.7807,76.731,76.7807,8100.0
2020-10-08 13:15:00,92.67,92.95,92.67,92.92,33629.0,76.7558,76.9877,76.7558,76.9629,33629.0
2020-10-08 13:20:00,92.93,93.05,92.84,92.91,28180.0,76.9712,77.0706,76.8966,76.9546,28180.0
2020-10-08 13:25:00,92.9,92.94,92.87,92.94,12397.0,76.9463,76.9794,76.9215,76.9794,12397.0
2020-10-08 13:30:00,92.93,92.93,92.78,92.89,16266.0,76.9712,76.9712,76.8469,76.938,16266.0
2020-10-08 13:35:00,92.91,92.99,92.87,92.92,11798.0,76.9546,77.0209,76.9215,76.9629,11798.0
2020-10-08 13:40:00,92.9,92.95,92.87,92.93,12947.0,76.9463,76.9877,76.9215,76.9712,12947.0
2020-10-08 13:45:00,92.93,93.11,92.89,93.0,29291.0,76.9712,77.1202,76.938,77.0291,29291.0
2020-10-08 13:50:00,92.99,93.0,92.89,92.99,25929.0,77.0209,77.0291,76.938,77.0209,25929.0
2020-10-08 13:55:00,92.95,92.99,92.94,92.98,12941.0,76.9877,77.0209,76.9794,77.0126,12941.0
2020-10-08 14:00:00,93.0,93.15,93.0,93.07,24320.0,77.0291,77.1534,77.0291,77.0871,24320.0
2020-10-08 14:05:00,93.05,93.25,93.05,93.24,16087.0,77.0706,77.2362,77.0706,77.2279,16087.0
2020-10-08 14:10:00,93.23,93.26,93.12,93.13,12342.0,77.2196,77.2445,77.1285,77.1368,12342.0
2020-10-08 14:15:00,93.14,93.24,93.1,93.11,14959.0,77.1451,77.2279,77.112,77.1202,14959.0
2020-10-08 14:20:00,93.12,93.33,93.1,93.33,15190.0,77.1285,77.3025,77.112,77.3025,15190.0
2020-10-08 14:25:00,93.31,93.32,93.19,93.29,13433.0,77.2859,77.2942,77.1865,77.2693,13433.0
2020-10-08 14:30:00,93.31,93.33,93.21,93.23,15970.0,77.2859,77.3025,77.2031,77.2196,15970.0
2020-10-08 14:35:00,93.28,93.29,93.23,93.29,14629.0,77.2611,77.2693,77.2196,77.2693,14629.0
2020-10-08 14:40:00,93.27,93.3,93.16,93.18,20101.0,77.2528,77.2776,77.1617,77.1782,20101.0
2020-10-08 14:45:00,93.19,93.27,93.19,93.23,10577.0,77.1865,77.2528,77.1865,77.2196,10577.0
2020-10-08 14:50:00,93.24,93.25,93.13,93.13,16690.0,77.2279,77.2362,77.1368,77.1368,16690.0
2020-10-08 14:55:00,93.13,93.32,93.13,93.25,22910.0,77.1368,77.2942,77.1368,77.2362,22910.0
2020-10-08 15:00:00,93.27,93.28,93.17,93.18,14308.0,77.2528,77.2611,77.1699,77.1782,14308.0
2020-10-08 15:05:00,93.22,93.31,93.18,93.29,20419.0,77.2114,77.2859,77.1782,77.2693,20419.0
2020-10-08 15:10:00,93.29,93.33,93.28,93.32,19769.0,77.2693,77.3025,77.2611,77.2942,19769.0
2020-10-08 15:15:00,93.31,93.43,93.3,93.41,38772.0,77.2859,77.3853,77.2776,77.3687,38772.0
2020-10-08 15:20:00,93.4,93.41,93.31,93.33,34350.0,77.3604,77.3687,77.2859,77.3025,34350.0
2020-10-08 15:25:00,93.33,93.33,93.14,93.14,22887.0,77.3025,77.3025,77.1451,77.1451,22887.0
2020-10-08 15:30:00,93.14,93.2,93.09,93.14,23006.0,77.1451,77.1948,77.1037,77.1451,23006.0
2020-10-08 15:35:00,93.13,93.17,92.98,92.98,33705.0,77.1368,77.1699,77.0126,77.0126,33705.0
2020-10-08 15:40:00,93.0,93.07,92.98,93.04,28044.0,77.0291,77.0871,77.0126,77.0623,28044.0
2020-10-08 15:45:00,93.05,93.14,93.04,93.05,45249.0,77.0706,77.1451,77.0623,77.0706,45249.0
2020-10-08 15:50:00,93.05,93.18,93.02,93.16,54771.0,77.0706,77.1782,77.0457,77.1617,54771.0
2020-10-08 15:55:00,93.16,93.2,93.08,93.16,120592.0,77.1617,77.1948,77.0954,77.1617,120592.0
2020-10-09 09:30:00,93.14,93.29,93.11,93.12,58222.0,77.1451,77.2693,77.1202,77.1285,58222.0
2020-10-09 09:35:00,93.18,93.27,92.81,92.86,26934.0,77.1782,77.2528,76.8718,76.9132,26934.0
2020-10-09 09:40:00,92.82,92.99,92.79,92.81,18280.0,76.88,77.0209,76.8552,76.8718,18280.0
2020-10-09 09:45:00,92.81,92.81,92.57,92.64,27911.0,76.8718,76.8718,76.673,76.731,27911.0
2020-10-09 09:50:00,92.64,92.74,92.35,92.35,50876.0,76.731,76.8138,76.4908,76.4908,50876.0
2020-10-09 09:55:00,92.37,92.44,92.2,92.34,32686.0,76.5073,76.5653,76.3665,76.4825,32686.0
2020-10-09 10:00:00,92.35,92.5,92.33,92.39,19720.0,76.4908,76.615,76.4742,76.5239,19720.0
2020-10-09 10:05:00,92.35,92.36,92.1,92.1,32152.0,76.4908,76.499,76.2837,76.2837,32152.0
2020-10-09 10:10:00,92.1,92.36,92.04,92.36,27978.0,76.2837,76.499,76.234,76.499,27978.0
2020-10-09 10:15:00,92.34,92.72,92.31,92.47,102972.0,76.4825,76.7972,76.4576,76.5902,102972.0
2020-10-09 10:20:00,92.47,92.6,92.33,92.39,55422.0,76.5902,76.6978,76.4742,76.5239,55422.0
2020-10-09 10:25:00,92.39,92.41,92.28,92.28,9754.0,76.5239,76.5405,76.4328,76.4328,9754.0
2020-10-09 10:30:00,92.35,92.54,92.33,92.34,12645.0,76.4908,76.6481,76.4742,76.4825,12645.0
2020-10-09 10:35:00,92.33,92.54,92.31,92.51,12536.0,76.4742,76.6481,76.4576,76.6233,12536.0
2020-10-09 10:40:00,92.49,92.58,92.41,92.53,35702.0,76.6067,76.6813,76.5405,76.6399,35702.0
2020-10-09 10:45:00,92.57,92.81,92.54,92.74,19786.0,76.673,76.8718,76.6481,76.8138,19786.0
2020-10-09 10:50:00,92.8,93.13,92.77,93.06,31752.0,76.8635,77.1368,76.8386,77.0788,31752.0
2020-10-09 10:55:00,93.07,93.25,93.03,93.24,26968.0,77.0871,77.2362,77.054,77.2279,26968.0
2020-10-09 11:00:00,93.22,93.3,92.82,92.93,49015.0,77.2114,77.2776,76.88,76.9712,49015.0
2020-10-09 11:05:00,92.89,93.01,92.71,92.71,32425.0,76.938,77.0374,76.7889,76.7889,32425.0
2020-10-09 11:10:00,92.7,93.01,92.7,92.94,21359.0,76.7807,77.0374,76.7807,76.9794,21359.0
2020-10-09 11:15:00,92.95,93.17,92.82,93.05,46832.0,76.9877,77.1699,76.88,77.0706,46832.0
2020-10-09 11:20:00,93.03,93.25,92.96,93.23,23845.0,77.054,77.2362,76.996,77.2196,23845.0
2020-10-09 11:25:00,93.18,93.37,93.08,93.33,23271.0,77.1782,77.3356,77.0954,77.3025,23271.0
2020-10-09 11:30:00,93.33,93.49,93.3,93.45,20736.0,77.3025,77.435,77.2776,77.4019,20736.0
2020-10-09 11:35:00,93.42,93.5,93.39,93.47,18657.0,77.377,77.4433,77.3522,77.4184,18657.0
2020-10-09 11:40:00,93.48,93.67,93.45,93.57,14690.0,77.4267,77.5841,77.4019,77.5013,14690.0
2020-10-09 11:45:00,93.59,93.83,93.59,93.8,30992.0,77.5178,77.7166,77.5178,77.6918,30992.0
2020-10-09 11:50:00,93.87,93.92,93.69,93.72,22485.0,77.7497,77.7911,77.6006,77.6255,22485.0
2020-10-09 11:55:00,93.72,93.9,93.69,93.8,23510.0,77.6255,77.7746,77.6006,77.6918,23510.0
2020-10-09 12:00:00,93.79,93.85,93.42,93.45,39774.0,77.6835,77.7332,77.377,77.4019,39774.0
2020-10-09 12:05:00,93.5,93.63,93.46,93.5,16990.0,77.4433,77.5509,77.4101,77.4433,16990.0
2020-10-09 12:10:00,93.49,93.5,93.24,93.27,19956.0,77.435,77.4433,77.2279,77.2528,19956.0
2020-10-09 12:15:00,93.28,93.3,93.08,93.11,26218.0,77.2611,77.2776,77.0954,77.1202,26218.0
2020-10-09 12:20:00,93.12,93.24,93.1,93.21,13013.0,77.1285,77.2279,77.112,77.2031,13013.0
2020-10-09 12:25:00,93.21,93.36,93.17,93.29,28225.0,77.2031,77.3273,77.1699,77.2693,28225.0
2020-10-09 12:30:00,93.29,93.52,93.29,93.44,23022.0,77.2693,77.4598,77.2693,77.3936,23022.0
2020-10-09 12:35:00,93.42,93.46,93.34,93.37,9162.0,77.377,77.4101,77.3108,77.3356,9162.0
2020-10-09 12:40:00,93.35,93.38,93.27,93.33,20356.0,77.319,77.3439,77.2528,77.3025,20356.0
2020-10-09 12:45:00,93.32,93.35,93.2,93.31,118375.0,77.2942,77.319,77.1948,77.2859,118375.0
2020-10-09 12:50:00,93.31,93.39,93.19,93.36,15026.0,77.2859,77.3522,77.1865,77.3273,15026.0
2020-10-09 12:55:00,93.34,93.38,93.28,93.31,14271.0,77.3108,77.3439,77.2611,77.2859,14271.0
2020-10-09 13:00:00,93.36,93.41,93.3,93.33,11406.0,77.3273,77.3687,77.2776,77.3025,11406.0
2020-10-09 13:05:00,93.35,93.55,93.31,93.53,17739.0,77.319,77.4847,77.2859,77.4681,17739.0
2020-10-09 13:10:00,93.54,93.56,93.36,93.36,17655.0,77.4764,77.493,77.3273,77.3273,17655.0
2020-10-09 13:15:00,93.39,93.48,93.35,93.46,11475.0,77.3522,77.4267,77.319,77.4101,11475.0
2020-10-09 13:20:00,93.45,93.47,93.39,93.41,10747.0,77.4019,77.4184,77.3522,77.3687,10747.0
2020-10-09 13:25:00,93.41,93.47,93.37,93.44,20351.0,77.3687,77.4184,77.3356,77.3936,20351.0
2020-10-09 13:30:00,93.47,93.47,93.41,93.47,24478.0,77.4184,77.4184,77.3687,77.4184,24478.0
2020-10-09 13:35:00,93.46,93.51,93.44,93.47,16534.0,77.4101,77.4516,77.3936,77.4184,16534.0
2020-10-09 13:40:00,93.45,93.48,93.41,93.47,53693.0,77.4019,77.4267,77.3687,77.4184,53693.0
2020-10-09 13:45:00,93.46,93.51,93.43,93.49,25007.0,77.4101,77.4516,77.3853,77.435,25007.0
2020-10-09 13:50:00,93.5,93.52,93.4,93.4,17936.0,77.4433,77.4598,77.3604,77.3604,17936.0
2020-10-09 13:55:00,93.42,93.54,93.41,93.52,21931.0,77.377,77.4764,77.3687,77.4598,21931.0
2020-10-09 14:00:00,93.52,93.53,93.41,93.49,15147.0,77.4598,77.4681,77.3687,77.435,15147.0
2020-10-09 14:05:00,93.46,93.53,93.41,93.41,21010.0,77.4101,77.4681,77.3687,77.3687,21010.0
2020-10-09 14:10:00,93.41,93.47,93.32,93.35,18172.0,77.3687,77.4184,77.2942,77.319,18172.0
2020-10-09 14:15:00,93.33,93.42,93.33,93.39,15703.0,77.3025,77.377,77.3025,77.3522,15703.0
2020-10-09 14:20:00,93.4,93.46,93.36,93.45,21563.0,77.3604,77.4101,77.3273,77.4019,21563.0
2020-10-09 14:25:00,93.45,93.47,93.28,93.38,20967.0,77.4019,77.4184,77.2611,77.3439,20967.0
2020-10-09 14:30:00,93.38,93.49,93.35,93.39,27921.0,77.3439,77.435,77.319,77.3522,27921.0
2020-10-09 14:35:00,93.38,93.45,93.24,93.3,15482.0,77.3439,77.4019,77.2279,77.2776,15482.0
2020-10-09 14:40:00,93.28,93.39,93.27,93.3,7395.0,77.2611,77.3522,77.2528,77.2776,7395.0
2020-10-09 14:45:00,93.32,93.36,93.27,93.32,11036.0,77.2942,77.3273,77.2528,77.2942,11036.0
2020-10-09 14:50:00,93.34,93.36,93.23,93.25,9469.0,77.3108,77.3273,77.2196,77.2362,9469.0
2020-10-09 14:55:00,93.25,93.28,93.14,93.28,12794.0,77.2362,77.2611,77.1451,77.2611,12794.0
2020-10-09 15:00:00,93.25,93.27,93.12,93.15,11461.0,77.2362,77.2528,77.1285,77.1534,11461.0
2020-10-09 15:05:00,93.11,93.19,93.09,93.18,9461.0,77.1202,77.1865,77.1037,77.1782,9461.0
2020-10-09 15:10:00,93.17,93.19,93.09,93.11,15197.0,77.1699,77.1865,77.1037,77.1202,15197.0
2020-10-09 15:15:00,93.1,93.36,93.1,93.28,13895.0,77.112,77.3273,77.112,77.2611,13895.0
2020-10-09 15:20:00,93.28,93.34,93.24,93.26,15080.0,77.2611,77.3108,77.2279,77.2445,15080.0
2020-10-09 15:25:00,93.27,93.31,93.24,93.29,24811.0,77.2528,77.2859,77.2279,77.2693,24811.0
2020-10-09 15:30:00,93.29,93.32,93.24,93.32,25457.0,77.2693,77.2942,77.2279,77.2942,25457.0
2020-10-09 15:35:00,93.33,93.33,93.13,93.14,31450.0,77.3025,77.3025,77.1368,77.1451,31450.0
2020-10-09 15:40:00,93.13,93.28,93.09,93.18,28773.0,77.1368,77.2611,77.1037,77.1782,28773.0
2020-10-09 15:45:00,93.17,93.27,93.14,93.17,19420.0,77.1699,77.2528,77.1451,77.1699,19420.0
2020-10-09 15:50:00,93.15,93.2,93.06,93.12,54308.0,77.1534,77.1948,77.0788,77.1285,54308.0
2020-10-09 15:55:00,93.12,93.33,93.12,93.33,122427.0,77.1285,77.3025,77.1285,77.3025,122427.0
2020-10-12 09:30:00,93.19,93.19,92.9,93.05,53002.0,77.1865,77.1865,76.9463,77.0706,53002.0
2020-10-12 09:35:00,93.07,93.24,92.59,92.65,25401.0,77.0871,77.2279,76.6895,76.7392,25401.0
2020-10-12 09:40:00,92.65,93.22,92.6,92.97,25162.0,76.7392,77.2114,76.6978,77.0043,25162.0
2020-10-12 09:45:00,92.88,92.95,92.66,92.94,16643.0,76.9297,76.9877,76.7475,76.9794,16643.0
2020-10-12 09:50:00,92.94,93.08,92.77,92.83,12188.0,76.9794,77.0954,76.8386,76.8883,12188.0
2020-10-12 09:55:00,92.82,92.84,92.72,92.78,14948.0,76.88,76.8966,76.7972,76.8469,14948.0
2020-10-12 10:00:00,92.8,93.03,92.76,93.0,21347.0,76.8635,77.054,76.8304,77.0291,21347.0
2020-10-12 10:05:00,92.98,92.99,92.65,92.7,21545.0,77.0126,77.0209,76.7392,76.7807,21545.0
2020-10-12 10:10:00,92.7,92.79,92.65,92.72,20450.0,76.7807,76.8552,76.7392,76.7972,20450.0
2020-10-12 10:15:00,92.75,92.78,92.61,92.78,20101.0,76.8221,76.8469,76.7061,76.8469,20101.0
2020-10-12 10:20:00,92.76,93.04,92.75,93.0,12601.0,76.8304,77.0623,76.8221,77.0291,12601.0
2020-10-12 10:25:00,92.98,93.22,92.98,93.13,16732.0,77.0126,77.2114,77.0126,77.1368,16732.0
2020-10-12 10:30:00,93.08,93.15,93.03,93.08,11835.0,77.0954,77.1534,77.054,77.0954,11835.0
2020-10-12 10:35:00,93.06,93.11,92.97,93.02,18883.0,77.0788,77.1202,77.0043,77.0457,18883.0
2020-10-12 10:40:00,93.06,93.14,93.01,93.1,18381.0,77.0788,77.1451,77.0374,77.112,18381.0
2020-10-12 10:45:00,93.12,93.23,93.12,93.2,11527.0,77.1285,77.2196,77.1285,77.1948,11527.0
2020-10-12 10:50:00,93.23,93.28,93.13,93.14,9030.0,77.2196,77.2611,77.1368,77.1451,9030.0
2020-10-12 10:55:00,93.14,93.17,92.9,92.95,12298.0,77.1451,77.1699,76.9463,76.9877,12298.0
2020-10-12 11:00:00,92.95,93.06,92.94,93.06,9341.0,76.9877,77.0788,76.9794,77.0788,9341.0
2020-10-12 11:05:00,93.07,93.29,93.04,93.24,14087.0,77.0871,77.2693,77.0623,77.2279,14087.0
2020-10-12 11:10:00,93.23,93.23,93.07,93.07,16694.0,77.2196,77.2196,77.0871,77.0871,16694.0
2020-10-12 11:15:00,93.09,93.27,93.03,93.25,16147.0,77.1037,77.2528,77.054,77.2362,16147.0
2020-10-12 11:20:00,93.23,93.33,93.23,93.26,17131.0,77.2196,77.3025,77.2196,77.2445,17131.0
2020-10-12 11:25:00,93.28,93.28,93.17,93.23,28277.0,77.2611,77.2611,77.1699,77.2196,28277.0
2020-10-12 11:30:00,93.23,93.24,93.11,93.16,17459.0,77.2196,77.2279,77.1202,77.1617,17459.0
2020-10-12 11:35:00,93.18,93.27,93.14,93.22,16392.0,77.1782,77.2528,77.1451,77.2114,16392.0
2020-10-12 11:40:00,93.22,93.28,93.18,93.27,13228.0,77.2114,77.2611,77.1782,77.2528,13228.0
2020-10-12 11:45:00,93.29,93.35,93.21,93.34,12985.0,77.2693,77.319,77.2031,77.3108,12985.0
2020-10-12 11:50:00,93.35,93.39,93.31,93.34,10237.0,77.319,77.3522,77.2859,77.3108,10237.0
2020-10-12 11:55:00,93.35,93.46,93.35,93.45,10587.0,77.319,77.4101,77.319,77.4019,10587.0
2020-10-12 12:00:00,93.45,93.48,93.25,93.35,24819.0,77.4019,77.4267,77.2362,77.319,24819.0
2020-10-12 12:05:00,93.33,93.4,93.3,93.4,21678.0,77.3025,77.3604,77.2776,77.3604,21678.0
2020-10-12 12:10:00,93.39,93.5,93.39,93.45,18103.0,77.3522,77.4433,77.3522,77.4019,18103.0
2020-10-12 12:15:00,93.45,93.5,93.42,93.44,14703.0,77.4019,77.4433,77.377,77.3936,14703.0
2020-10-12 12:20:00,93.44,93.53,93.43,93.51,14457.0,77.3936,77.4681,77.3853,77.4516,14457.0
2020-10-12 12:25:00,93.52,93.58,93.46,93.56,19008.0,77.4598,77.5095,77.4101,77.493,19008.0
2020-10-12 12:30:00,93.56,93.74,93.52,93.72,17594.0,77.493,77.6421,77.4598,77.6255,17594.0
2020-10-12 12:35:00,93.72,93.84,93.69,93.77,20805.0,77.6255,77.7249,77.6006,77.6669,20805.0
2020-10-12 12:40:00,93.77,93.81,93.66,93.75,14177.0,77.6669,77.7,77.5758,77.6503,14177.0
2020-10-12 12:45:00,93.72,93.73,93.64,93.65,20101.0,77.6255,77.6338,77.5592,77.5675,20101.0
2020-10-12 12:50:00,93.71,93.71,93.56,93.65,16244.0,77.6172,77.6172,77.493,77.5675,16244.0
2020-10-12 12:55:00,93.62,93.65,93.54,93.58,11335.0,77.5427,77.5675,77.4764,77.5095,11335.0
2020-10-12 13:00:00,93.59,93.63,93.55,93.58,10063.0,77.5178,77.5509,77.4847,77.5095,10063.0
2020-10-12 13:05:00,93.59,93.66,93.57,93.62,7302.0,77.5178,77.5758,77.5013,77.5427,7302.0
2020-10-12 13:10:00,93.61,93.61,93.56,93.59,7679.0,77.5344,77.5344,77.493,77.5178,7679.0
2020-10-12 13:15:00,93.6,93.66,93.58,93.64,11353.0,77.5261,77.5758,77.5095,77.5592,11353.0
2020-10-12 13:20:00,93.65,93.74,93.63,93.73,7626.0,77.5675,77.6421,77.5509,77.6338,7626.0
2020-10-12 13:25:00,93.73,93.74,93.67,93.7,12394.0,77.6338,77.6421,77.5841,77.6089,12394.0
2020-10-12 13:30:00,93.74,93.85,93.7,93.83,24920.0,77.6421,77.7332,77.6089,77.7166,24920.0
2020-10-12 13:35:00,93.79,93.81,93.58,93.68,19930.0,77.6835,77.7,77.5095,77.5924,19930.0
2020-10-12 13:40:00,93.68,93.7,93.55,93.64,8899.0,77.5924,77.6089,77.4847,77.5592,8899.0
2020-10-12 13:45:00,93.66,93.66,93.58,93.59,7451.0,77.5758,77.5758,77.5095,77.5178,7451.0
2020-10-12 13:50:00,93.6,93.61,93.54,93.61,7343.0,77.5261,77.5344,77.4764,77.5344,7343.0
2020-10-12 13:55:00,93.61,93.62,93.56,93.62,8237.0,77.5344,77.5427,77.493,77.5427,8237.0
2020-10-12 14:00:00,93.6,93.65,93.54,93.55,14509.0,77.5261,77.5675,77.4764,77.4847,14509.0
2020-10-12 14:05:00,93.56,93.61,93.5,93.5,12046.0,77.493,77.5344,77.4433,77.4433,12046.0
2020-10-12 14:10:00,93.49,93.49,93.38,93.39,11333.0,77.435,77.435,77.3439,77.3522,11333.0
2020-10-12 14:15:00,93.4,93.48,93.29,93.48,10881.0,77.3604,77.4267,77.2693,77.4267,10881.0
2020-10-12 14:20:00,93.45,93.48,93.32,93.38,18561.0,77.4019,77.4267,77.2942,77.3439,18561.0
2020-10-12 14:25:00,93.37,93.42,93.32,93.42,9571.0,77.3356,77.377,77.2942,77.377,9571.0
2020-10-12 14:30:00,93.41,93.43,93.2,93.24,11789.0,77.3687,77.3853,77.1948,77.2279,11789.0
2020-10-12 14:35:00,93.23,93.29,93.2,93.23,8206.0,77.2196,77.2693,77.1948,77.2196,8206.0
2020-10-12 14:40:00,93.25,93.33,93.21,93.33,10030.0,77.2362,77.3025,77.2031,77.3025,10030.0
2020-10-12 14:45:00,93.33,93.34,93.2,93.27,10573.0,77.3025,77.3108,77.1948,77.2528,10573.0
2020-10-12 14:50:00,93.27,93.28,93.16,93.26,7515.0,77.2528,77.2611,77.1617,77.2445,7515.0
2020-10-12 14:55:00,93.3,93.45,93.3,93.41,10350.0,77.2776,77.4019,77.2776,77.3687,10350.0
2020-10-12 15:00:00,93.42,93.43,93.34,93.36,10284.0,77.377,77.3853,77.3108,77.3273,10284.0
2020-10-12 15:05:00,93.36,93.37,93.28,93.36,13599.0,77.3273,77.3356,77.2611,77.3273,13599.0
2020-10-12 15:10:00,93.36,93.4,93.3,93.36,8935.0,77.3273,77.3604,77.2776,77.3273,8935.0
2020-10-12 15:15:00,93.36,93.44,93.35,93.37,19019.0,77.3273,77.3936,77.319,77.3356,19019.0
2020-10-12 15:20:00,93.38,93.57,93.37,93.56,18222.0,77.3439,77.5013,77.3356,77.493,18222.0
2020-10-12 15:25:00,93.56,93.6,93.52,93.57,14228.0,77.493,77.5261,77.4598,77.5013,14228.0
2020-10-12 15:30:00,93.57,93.64,93.5,93.51,41048.0,77.5013,77.5592,77.4433,77.4516,41048.0
2020-10-12 15:35:00,93.51,93.56,93.46,93.52,34600.0,77.4516,77.493,77.4101,77.4598,34600.0
2020-10-12 15:40:00,93.5,93.57,93.47,93.48,58362.0,77.4433,77.5013,77.4184,77.4267,58362.0
2020-10-12 15:45:00,93.48,93.48,93.14,93.2,54374.0,77.4267,77.4267,77.1451,77.1948,54374.0
2020-10-12 15:50:00,93.15,93.32,93.09,93.1,87819.0,77.1534,77.2942,77.1037,77.112,87819.0
2020-10-12 15:55:00,93.11,93.27,93.1,93.11,245438.0,77.1202,77.2528,77.112,77.1202,245438.0
2020-10-13 09:30:00,92.64,92.64,92.35,92.54,73706.0,76.731,76.731,76.4908,76.6481,73706.0
2020-10-13 09:35:00,92.5,92.55,92.22,92.38,30404.0,76.615,76.6564,76.3831,76.5156,30404.0
2020-10-13 09:40:00,92.43,92.5,92.28,92.4,15433.0,76.557,76.615,76.4328,76.5322,15433.0
2020-10-13 09:45:00,92.41,92.44,92.13,92.15,23469.0,76.5405,76.5653,76.3085,76.3251,23469.0
2020-10-13 09:50:00,92.16,92.48,92.1,92.44,22598.0,76.3334,76.5984,76.2837,76.5653,22598.0
2020-10-13 09:55:00,92.41,92.49,92.31,92.34,10449.0,76.5405,76.6067,76.4576,76.4825,10449.0
2020-10-13 10:00:00,92.29,92.63,92.29,92.63,24539.0,76.4411,76.7227,76.4411,76.7227,24539.0
2020-10-13 10:05:00,92.63,92.67,92.4,92.44,12383.0,76.7227,76.7558,76.5322,76.5653,12383.0
2020-10-13 10:10:00,92.4,92.4,92.06,92.06,30843.0,76.5322,76.5322,76.2506,76.2506,30843.0
2020-10-13 10:15:00,92.06,92.31,92.05,92.14,23367.0,76.2506,76.4576,76.2423,76.3168,23367.0
2020-10-13 10:20:00,92.12,92.12,91.78,91.82,26645.0,76.3003,76.3003,76.0186,76.0518,26645.0
2020-10-13 10:25:00,91.82,92.05,91.77,92.03,11101.0,76.0518,76.2423,76.0104,76.2257,11101.0
2020-10-13 10:30:00,92.06,92.08,91.71,91.8,25631.0,76.2506,76.2671,75.9607,76.0352,25631.0
2020-10-13 10:35:00,91.81,92.02,91.81,91.95,66837.0,76.0435,76.2174,76.0435,76.1595,66837.0
2020-10-13 10:40:00,91.94,91.98,91.77,91.81,7561.0,76.1512,76.1843,76.0104,76.0435,7561.0
2020-10-13 10:45:00,91.83,91.83,91.56,91.57,13880.0,76.0601,76.0601,75.8364,75.8447,13880.0
2020-10-13 10:50:00,91.59,91.65,91.51,91.63,41225.0,75.8613,75.911,75.795,75.8944,41225.0
2020-10-13 10:55:00,91.61,91.88,91.61,91.76,22797.0,75.8778,76.1015,75.8778,76.0021,22797.0
2020-10-13 11:00:00,91.77,91.94,91.72,91.87,12096.0,76.0104,76.1512,75.969,76.0932,12096.0
2020-10-13 11:05:00,91.86,91.92,91.64,91.67,36418.0,76.0849,76.1346,75.9027,75.9275,36418.0
2020-10-13 11:10:00,91.71,91.79,91.64,91.73,10890.0,75.9607,76.0269,75.9027,75.9772,10890.0
2020-10-13 11:15:00,91.73,91.8,91.67,91.75,12626.0,75.9772,76.0352,75.9275,75.9938,12626.0
2020-10-13 11:20:00,91.78,91.8,91.6,91.6,16027.0,76.0186,76.0352,75.8696,75.8696,16027.0
2020-10-13 11:25:00,91.66,91.76,91.6,91.71,12931.0,75.9193,76.0021,75.8696,75.9607,12931.0
2020-10-13 11:30:00,91.75,91.77,91.45,91.5,34820.0,75.9938,76.0104,75.7453,75.7867,34820.0
2020-10-13 11:35:00,91.49,91.57,91.3,91.43,110367.0,75.7785,75.8447,75.6211,75.7288,110367.0
2020-10-13 11:40:00,91.4,91.46,91.32,91.41,15275.0,75.7039,75.7536,75.6376,75.7122,15275.0
2020-10-13 11:45:00,91.41,91.73,91.4,91.73,14147.0,75.7122,75.9772,75.7039,75.9772,14147.0
2020-10-13 11:50:00,91.75,91.98,91.74,91.98,12807.0,75.9938,76.1843,75.9855,76.1843,12807.0
2020-10-13 11:55:00,91.94,92.08,91.94,92.03,21568.0,76.1512,76.2671,76.1512,76.2257,21568.0
2020-10-13 12:00:00,92.04,92.07,91.97,92.0,10588.0,76.234,76.2588,76.176,76.2009,10588.0
2020-10-13 12:05:00,91.99,92.11,91.94,92.06,14944.0,76.1926,76.292,76.1512,76.2506,14944.0
2020-10-13 12:10:00,92.09,92.36,92.09,92.36,13587.0,76.2754,76.499,76.2754,76.499,13587.0
2020-10-13 12:15:00,92.33,92.48,92.29,92.47,9056.0,76.4742,76.5984,76.4411,76.5902,9056.0
2020-10-13 12:20:00,92.42,92.54,92.39,92.53,8986.0,76.5487,76.6481,76.5239,76.6399,8986.0
2020-10-13 12:25:00,92.53,92.54,92.39,92.4,7706.0,76.6399,76.6481,76.5239,76.5322,7706.0
2020-10-13 12:30:00,92.4,92.49,92.39,92.45,14364.0,76.5322,76.6067,76.5239,76.5736,14364.0
2020-10-13 12:35:00,92.44,92.45,92.36,92.45,18874.0,76.5653,76.5736,76.499,76.5736,18874.0
2020-10-13 12:40:00,92.45,92.47,92.34,92.4,16086.0,76.5736,76.5902,76.4825,76.5322,16086.0
2020-10-13 12:45:00,92.4,92.54,92.4,92.5,6166.0,76.5322,76.6481,76.5322,76.615,6166.0
2020-10-13 12:50:00,92.48,92.5,92.34,92.41,4317.0,76.5984,76.615,76.4825,76.5405,4317.0
2020-10-13 12:55:00,92.39,92.47,92.32,92.43,6802.0,76.5239,76.5902,76.4659,76.557,6802.0
2020-10-13 13:00:00,92.45,92.54,92.41,92.44,6040.0,76.5736,76.6481,76.5405,76.5653,6040.0
2020-10-13 13:05:00,92.46,92.5,92.41,92.5,32220.0,76.5819,76.615,76.5405,76.615,32220.0
2020-10-13 13:10:00,92.5,92.56,92.48,92.5,23208.0,76.615,76.6647,76.5984,76.615,23208.0
2020-10-13 13:15:00,92.51,92.61,92.51,92.61,41674.0,76.6233,76.7061,76.6233,76.7061,41674.0
2020-10-13 13:20:00,92.58,92.77,92.58,92.66,20924.0,76.6813,76.8386,76.6813,76.7475,20924.0
2020-10-13 13:25:00,92.66,92.66,92.5,92.5,21558.0,76.7475,76.7475,76.615,76.615,21558.0
2020-10-13 13:30:00,92.56,92.58,92.49,92.49,9270.0,76.6647,76.6813,76.6067,76.6067,9270.0
2020-10-13 13:35:00,92.52,92.65,92.48,92.59,17085.0,76.6316,76.7392,76.5984,76.6895,17085.0
2020-10-13 13:40:00,92.63,92.74,92.61,92.72,9957.0,76.7227,76.8138,76.7061,76.7972,9957.0
2020-10-13 13:45:00,92.75,92.84,92.69,92.84,12651.0,76.8221,76.8966,76.7724,76.8966,12651.0
2020-10-13 13:50:00,92.82,92.88,92.8,92.87,18867.0,76.88,76.9297,76.8635,76.9215,18867.0
2020-10-13 13:55:00,92.86,92.86,92.71,92.78,8685.0,76.9132,76.9132,76.7889,76.8469,8685.0
2020-10-13 14:00:00,92.76,92.77,92.63,92.67,9137.0,76.8304,76.8386,76.7227,76.7558,9137.0
2020-10-13 14:05:00,92.64,92.68,92.62,92.64,16778.0,76.731,76.7641,76.7144,76.731,16778.0
2020-10-13 14:10:00,92.65,92.72,92.62,92.63,8571.0,76.7392,76.7972,76.7144,76.7227,8571.0
2020-10-13 14:15:00,92.65,92.86,92.65,92.85,9565.0,76.7392,76.9132,76.7392,76.9049,9565.0
2020-10-13 14:20:00,92.86,92.86,92.69,92.77,7735.0,76.9132,76.9132,76.7724,76.8386,7735.0
2020-10-13 14:25:00,92.77,92.77,92.64,92.64,11983.0,76.8386,76.8386,76.731,76.731,11983.0
2020-10-13 14:30:00,92.63,92.68,92.5,92.61,11621.0,76.7227,76.7641,76.615,76.7061,11621.0
2020-10-13 14:35:00,92.58,92.58,92.38,92.48,12645.0,76.6813,76.6813,76.5156,76.5984,12645.0
2020-10-13 14:40:00,92.45,92.52,92.35,92.52,5842.0,76.5736,76.6316,76.4908,76.6316,5842.0
2020-10-13 14:45:00,92.5,92.61,92.42,92.52,11196.0,76.615,76.7061,76.5487,76.6316,11196.0
2020-10-13 14:50:00,92.56,92.63,92.49,92.5,7362.0,76.6647,76.7227,76.6067,76.615,7362.0
2020-10-13 14:55:00,92.52,92.69,92.51,92.65,12165.0,76.6316,76.7724,76.6233,76.7392,12165.0
2020-10-13 15:00:00,92.64,92.72,92.61,92.61,13560.0,76.731,76.7972,76.7061,76.7061,13560.0
2020-10-13 15:05:00,92.62,92.74,92.6,92.68,17778.0,76.7144,76.8138,76.6978,76.7641,17778.0
2020-10-13 15:10:00,92.72,92.81,92.69,92.72,10175.0,76.7972,76.8718,76.7724,76.7972,10175.0
2020-10-13 15:15:00,92.72,92.84,92.63,92.81,15311.0,76.7972,76.8966,76.7227,76.8718,15311.0
2020-10-13 15:20:00,92.79,92.9,92.79,92.85,20748.0,76.8552,76.9463,76.8552,76.9049,20748.0
2020-10-13 15:25:00,92.83,93.1,92.8,92.95,61457.0,76.8883,77.112,76.8635,76.9877,61457.0
2020-10-13 15:30:00,92.97,93.01,92.89,92.98,34979.0,77.0043,77.0374,76.938,77.0126,34979.0
2020-10-13 15:35:00,92.97,93.11,92.97,93.08,32868.0,77.0043,77.1202,77.0043,77.0954,32868.0
2020-10-13 15:40:00,93.08,93.16,93.03,93.03,41861.0,77.0954,77.1617,77.054,77.054,41861.0
2020-10-13 15:45:00,93.03,93.06,92.88,92.9,49925.0,77.054,77.0788,76.9297,76.9463,49925.0
2020-10-13 15:50:00,92.9,93.17,92.9,93.14,46965.0,76.9463,77.1699,76.9463,77.1451,46965.0
2020-10-13 15:55:00,93.15,93.26,92.9,92.9,109370.0,77.1534,77.2445,76.9463,76.9463,109370.0
2020-10-14 09:30:00,92.84,92.9,92.26,92.28,53361.0,76.8966,76.9463,76.4162,76.4328,53361.0
2020-10-14 09:35:00,92.35,92.69,92.11,92.66,23853.0,76.4908,76.7724,76.292,76.7475,23853.0
2020-10-14 09:40:00,92.69,92.91,92.59,92.83,12193.0,76.7724,76.9546,76.6895,76.8883,12193.0
2020-10-14 09:45:00,92.86,93.23,92.85,93.23,21991.0,76.9132,77.2196,76.9049,77.2196,21991.0
2020-10-14 09:50:00,93.18,93.5,93.15,93.2,28072.0,77.1782,77.4433,77.1534,77.1948,28072.0
2020-10-14 09:55:00,93.24,93.35,93.16,93.24,11782.0,77.2279,77.319,77.1617,77.2279,11782.0
2020-10-14 10:00:00,93.25,93.37,93.2,93.29,11717.0,77.2362,77.3356,77.1948,77.2693,11717.0
2020-10-14 10:05:00,93.29,93.38,93.24,93.26,10009.0,77.2693,77.3439,77.2279,77.2445,10009.0
2020-10-14 10:10:00,93.25,93.43,93.23,93.32,12888.0,77.2362,77.3853,77.2196,77.2942,12888.0
2020-10-14 10:15:00,93.32,93.34,93.23,93.28,9776.0,77.2942,77.3108,77.2196,77.2611,9776.0
2020-10-14 10:20:00,93.32,93.41,93.23,93.23,15160.0,77.2942,77.3687,77.2196,77.2196,15160.0
2020-10-14 10:25:00,93.22,93.25,93.07,93.07,20400.0,77.2114,77.2362,77.0871,77.0871,20400.0
2020-10-14 10:30:00,93.05,93.1,92.98,93.04,15105.0,77.0706,77.112,77.0126,77.0623,15105.0
2020-10-14 10:35:00,93.02,93.07,92.95,92.99,10647.0,77.0457,77.0871,76.9877,77.0209,10647.0
2020-10-14 10:40:00,92.99,93.01,92.84,92.88,11027.0,77.0209,77.0374,76.8966,76.9297,11027.0
2020-10-14 10:45:00,92.88,93.06,92.86,93.02,14893.0,76.9297,77.0788,76.9132,77.0457,14893.0
2020-10-14 10:50:00,92.97,92.97,92.71,92.71,20653.0,77.0043,77.0043,76.7889,76.7889,20653.0
2020-10-14 10:55:00,92.73,92.78,92.61,92.65,18585.0,76.8055,76.8469,76.7061,76.7392,18585.0
2020-10-14 11:00:00,92.65,92.65,92.5,92.55,14856.0,76.7392,76.7392,76.615,76.6564,14856.0
2020-10-14 11:05:00,92.58,92.64,92.52,92.53,13233.0,76.6813,76.731,76.6316,76.6399,13233.0
2020-10-14 11:10:00,92.56,92.61,92.54,92.57,15815.0,76.6647,76.7061,76.6481,76.673,15815.0
2020-10-14 11:15:00,92.58,92.67,92.53,92.63,12207.0,76.6813,76.7558,76.6399,76.7227,12207.0
2020-10-14 11:20:00,92.65,92.7,92.52,92.69,15923.0,76.7392,76.7807,76.6316,76.7724,15923.0
2020-10-14 11:25:00,92.68,92.77,92.65,92.68,12578.0,76.7641,76.8386,76.7392,76.7641,12578.0
2020-10-14 11:30:00,92.68,92.77,92.65,92.68,9587.0,76.7641,76.8386,76.7392,76.7641,9587.0
2020-10-14 11:35:00,92.65,92.73,92.63,92.71,9518.0,76.7392,76.8055,76.7227,76.7889,9518.0
2020-10-14 11:40:00,92.72,92.73,92.67,92.7,8034.0,76.7972,76.8055,76.7558,76.7807,8034.0
2020-10-14 11:45:00,92.68,92.68,92.5,92.61,13276.0,76.7641,76.7641,76.615,76.7061,13276.0
2020-10-14 11:50:00,92.59,92.6,92.42,92.42,12985.0,76.6895,76.6978,76.5487,76.5487,12985.0
2020-10-14 11:55:00,92.45,92.47,92.36,92.47,10704.0,76.5736,76.5902,76.499,76.5902,10704.0
2020-10-14 12:00:00,92.51,92.57,92.48,92.54,12574.0,76.6233,76.673,76.5984,76.6481,12574.0
2020-10-14 12:05:00,92.51,92.71,92.5,92.65,12473.0,76.6233,76.7889,76.615,76.7392,12473.0
2020-10-14 12:10:00,92.65,92.7,92.57,92.66,10103.0,76.7392,76.7807,76.673,76.7475,10103.0
2020-10-14 12:15:00,92.69,92.73,92.46,92.49,15606.0,76.7724,76.8055,76.5819,76.6067,15606.0
2020-10-14 12:20:00,92.49,92.65,92.49,92.59,6596.0,76.6067,76.7392,76.6067,76.6895,6596.0
2020-10-14 12:25:00,92.56,92.72,92.56,92.7,9706.0,76.6647,76.7972,76.6647,76.7807,9706.0
2020-10-14 12:30:00,92.67,92.76,92.66,92.74,7311.0,76.7558,76.8304,76.7475,76.8138,7311.0
2020-10-14 12:35:00,92.74,92.74,92.52,92.6,11388.0,76.8138,76.8138,76.6316,76.6978,11388.0
2020-10-14 12:40:00,92.6,92.6,92.34,92.48,28788.0,76.6978,76.6978,76.4825,76.5984,28788.0
2020-10-14 12:45:00,92.5,92.5,92.26,92.29,15783.0,76.615,76.615,76.4162,76.4411,15783.0
2020-10-14 12:50:00,92.29,92.37,92.27,92.32,9311.0,76.4411,76.5073,76.4245,76.4659,9311.0
2020-10-14 12:55:00,92.29,92.35,92.26,92.31,12281.0,76.4411,76.4908,76.4162,76.4576,12281.0
2020-10-14 13:00:00,92.29,92.38,92.25,92.38,9454.0,76.4411,76.5156,76.4079,76.5156,9454.0
2020-10-14 13:05:00,92.36,92.38,92.31,92.37,16769.0,76.499,76.5156,76.4576,76.5073,16769.0
2020-10-14 13:10:00,92.37,92.45,92.32,92.36,13767.0,76.5073,76.5736,76.4659,76.499,13767.0
2020-10-14 13:15:00,92.36,92.4,92.32,92.34,9823.0,76.499,76.5322,76.4659,76.4825,9823.0
2020-10-14 13:20:00,92.34,92.34,92.24,92.26,31850.0,76.4825,76.4825,76.3997,76.4162,31850.0
2020-10-14 13:25:00,92.26,92.35,92.23,92.29,42240.0,76.4162,76.4908,76.3914,76.4411,42240.0
2020-10-14 13:30:00,92.3,92.34,92.28,92.33,15139.0,76.4493,76.4825,76.4328,76.4742,15139.0
2020-10-14 13:35:00,92.35,92.42,92.23,92.25,47532.0,76.4908,76.5487,76.3914,76.4079,47532.0
2020-10-14 13:40:00,92.25,92.25,92.01,92.16,19313.0,76.4079,76.4079,76.2092,76.3334,19313.0
2020-10-14 13:45:00,92.15,92.23,92.14,92.16,17458.0,76.3251,76.3914,76.3168,76.3334,17458.0
2020-10-14 13:50:00,92.2,92.35,92.2,92.34,8898.0,76.3665,76.4908,76.3665,76.4825,8898.0
2020-10-14 13:55:00,92.35,92.38,92.22,92.23,11677.0,76.4908,76.5156,76.3831,76.3914,11677.0
2020-10-14 14:00:00,92.24,92.29,92.19,92.28,8203.0,76.3997,76.4411,76.3582,76.4328,8203.0
2020-10-14 14:05:00,92.3,92.34,92.27,92.27,11902.0,76.4493,76.4825,76.4245,76.4245,11902.0
2020-10-14 14:10:00,92.27,92.39,92.25,92.39,10295.0,76.4245,76.5239,76.4079,76.5239,10295.0
2020-10-14 14:15:00,92.37,92.45,92.34,92.42,15019.0,76.5073,76.5736,76.4825,76.5487,15019.0
2020-10-14 14:20:00,92.4,92.57,92.4,92.57,11625.0,76.5322,76.673,76.5322,76.673,11625.0
2020-10-14 14:25:00,92.56,92.58,92.31,92.36,12734.0,76.6647,76.6813,76.4576,76.499,12734.0
2020-10-14 14:30:00,92.34,92.42,92.27,92.27,15749.0,76.4825,76.5487,76.4245,76.4245,15749.0
2020-10-14 14:35:00,92.31,92.31,92.13,92.17,10945.0,76.4576,76.4576,76.3085,76.3417,10945.0
2020-10-14 14:40:00,92.18,92.28,92.14,92.25,12033.0,76.35,76.4328,76.3168,76.4079,12033.0
2020-10-14 14:45:00,92.27,92.32,92.23,92.29,12210.0,76.4245,76.4659,76.3914,76.4411,12210.0
2020-10-14 14:50:00,92.25,92.38,92.25,92.38,8336.0,76.4079,76.5156,76.4079,76.5156,8336.0
2020-10-14 14:55:00,92.38,92.44,92.37,92.42,10118.0,76.5156,76.5653,76.5073,76.5487,10118.0
2020-10-14 15:00:00,92.4,92.59,92.4,92.59,10898.0,76.5322,76.6895,76.5322,76.6895,10898.0
2020-10-14 15:05:00,92.61,92.72,92.57,92.61,16826.0,76.7061,76.7972,76.673,76.7061,16826.0
2020-10-14 15:10:00,92.65,92.69,92.59,92.69,9621.0,76.7392,76.7724,76.6895,76.7724,9621.0
2020-10-14 15:15:00,92.68,92.7,92.62,92.62,10411.0,76.7641,76.7807,76.7144,76.7144,10411.0
2020-10-14 15:20:00,92.63,92.67,92.57,92.57,16906.0,76.7227,76.7558,76.673,76.673,16906.0
2020-10-14 15:25:00,92.56,92.65,92.52,92.59,12644.0,76.6647,76.7392,76.6316,76.6895,12644.0
2020-10-14 15:30:00,92.59,92.68,92.58,92.63,17970.0,76.6895,76.7641,76.6813,76.7227,17970.0
2020-10-14 15:35:00,92.62,92.65,92.52,92.53,14812.0,76.7144,76.7392,76.6316,76.6399,14812.0
2020-10-14 15:40:00,92.53,92.67,92.53,92.67,25833.0,76.6399,76.7558,76.6399,76.7558,25833.0
2020-10-14 15:45:00,92.66,92.71,92.53,92.58,32736.0,76.7475,76.7889,76.6399,76.6813,32736.0
2020-10-14 15:50:00,92.57,92.74,92.56,92.73,51927.0,76.673,76.8138,76.6647,76.8055,51927.0
2020-10-14 15:55:00,92.73,92.8,92.62,92.66,76541.0,76.8055,76.8635,76.7144,76.7475,76541.0
2020-10-15 09:30:00,91.07,91.76,90.75,91.35,111893.0,75.4306,76.0021,75.1655,75.6625,111893.0
2020-10-15 09:35:00,91.36,91.58,91.28,91.4,24386.0,75.6708,75.853,75.6045,75.7039,24386.0
2020-10-15 09:40:00,91.42,91.83,91.35,91.73,36834.0,75.7205,76.0601,75.6625,75.9772,36834.0
2020-10-15 09:45:00,91.75,92.08,91.73,92.08,32657.0,75.9938,76.2671,75.9772,76.2671,32657.0
2020-10-15 09:50:00,92.06,92.11,91.76,91.85,24306.0,76.2506,76.292,76.0021,76.0766,24306.0
2020-10-15 09:55:00,91.83,91.96,91.79,91.87,17196.0,76.0601,76.1677,76.0269,76.0932,17196.0
2020-10-15 10:00:00,91.9,92.06,91.82,92.0,22226.0,76.118,76.2506,76.0518,76.2009,22226.0
2020-10-15 10:05:00,91.96,92.18,91.92,92.18,35357.0,76.1677,76.35,76.1346,76.35,35357.0
2020-10-15 10:10:00,92.18,92.3,91.95,92.11,38726.0,76.35,76.4493,76.1595,76.292,38726.0
2020-10-15 10:15:00,92.16,92.28,92.12,92.12,15303.0,76.3334,76.4328,76.3003,76.3003,15303.0
2020-10-15 10:20:00,92.18,92.3,92.11,92.28,16532.0,76.35,76.4493,76.292,76.4328,16532.0
2020-10-15 10:25:00,92.3,92.3,92.1,92.22,14650.0,76.4493,76.4493,76.2837,76.3831,14650.0
2020-10-15 10:30:00,92.19,92.22,91.99,92.13,10691.0,76.3582,76.3831,76.1926,76.3085,10691.0
2020-10-15 10:35:00,92.12,92.24,92.08,92.23,7201.0,76.3003,76.3997,76.2671,76.3914,7201.0
2020-10-15 10:40:00,92.23,92.23,91.95,91.95,10624.0,76.3914,76.3914,76.1595,76.1595,10624.0
2020-10-15 10:45:00,91.95,92.01,91.85,91.87,10639.0,76.1595,76.2092,76.0766,76.0932,10639.0
2020-10-15 10:50:00,91.88,92.03,91.82,91.96,11812.0,76.1015,76.2257,76.0518,76.1677,11812.0
2020-10-15 10:55:00,91.93,91.98,91.84,91.89,14854.0,76.1429,76.1843,76.0683,76.1098,14854.0
2020-10-15 11:00:00,91.91,91.96,91.78,91.83,21188.0,76.1263,76.1677,76.0186,76.0601,21188.0
2020-10-15 11:05:00,91.86,92.19,91.75,92.09,15054.0,76.0849,76.3582,75.9938,76.2754,15054.0
2020-10-15 11:10:00,92.08,92.19,92.06,92.19,12967.0,76.2671,76.3582,76.2506,76.3582,12967.0
2020-10-15 11:15:00,92.16,92.16,91.93,91.94,11605.0,76.3334,76.3334,76.1429,76.1512,11605.0
2020-10-15 11:20:00,91.92,91.98,91.87,91.94,7285.0,76.1346,76.1843,76.0932,76.1512,7285.0
2020-10-15 11:25:00,91.95,92.04,91.91,91.94,8029.0,76.1595,76.234,76.1263,76.1512,8029.0
2020-10-15 11:30:00,91.96,92.01,91.93,91.96,6737.0,76.1677,76.2092,76.1429,76.1677,6737.0
2020-10-15 11:35:00,91.99,92.0,91.78,91.83,10290.0,76.1926,76.2009,76.0186,76.0601,10290.0
2020-10-15 11:40:00,91.8,91.85,91.71,91.78,10208.0,76.0352,76.0766,75.9607,76.0186,10208.0
2020-10-15 11:45:00,91.79,91.98,91.79,91.98,7487.0,76.0269,76.1843,76.0269,76.1843,7487.0
2020-10-15 11:50:00,91.98,92.22,91.95,92.18,15374.0,76.1843,76.3831,76.1595,76.35,15374.0
2020-10-15 11:55:00,92.22,92.27,92.04,92.09,13723.0,76.3831,76.4245,76.234,76.2754,13723.0
2020-10-15 12:00:00,92.11,92.2,92.07,92.07,6298.0,76.292,76.3665,76.2588,76.2588,6298.0
2020-10-15 12:05:00,92.11,92.2,92.1,92.19,5722.0,76.292,76.3665,76.2837,76.3582,5722.0
2020-10-15 12:10:00,92.18,92.25,92.08,92.23,7288.0,76.35,76.4079,76.2671,76.3914,7288.0
2020-10-15 12:15:00,92.23,92.23,92.14,92.17,5373.0,76.3914,76.3914,76.3168,76.3417,5373.0
2020-10-15 12:20:00,92.18,92.38,92.15,92.32,8098.0,76.35,76.5156,76.3251,76.4659,8098.0
2020-10-15 12:25:00,92.34,92.38,92.3,92.34,5193.0,76.4825,76.5156,76.4493,76.4825,5193.0
2020-10-15 12:30:00,92.33,92.35,92.26,92.26,9026.0,76.4742,76.4908,76.4162,76.4162,9026.0
2020-10-15 12:35:00,92.28,92.46,92.28,92.28,11077.0,76.4328,76.5819,76.4328,76.4328,11077.0
2020-10-15 12:40:00,92.28,92.34,92.23,92.32,5148.0,76.4328,76.4825,76.3914,76.4659,5148.0
2020-10-15 12:45:00,92.32,92.4,92.24,92.34,10586.0,76.4659,76.5322,76.3997,76.4825,10586.0
2020-10-15 12:50:00,92.35,92.44,92.32,92.38,7559.0,76.4908,76.5653,76.4659,76.5156,7559.0
2020-10-15 12:55:00,92.37,92.49,92.36,92.49,6921.0,76.5073,76.6067,76.499,76.6067,6921.0
2020-10-15 13:00:00,92.5,92.54,92.46,92.49,9362.0,76.615,76.6481,76.5819,76.6067,9362.0
2020-10-15 13:05:00,92.49,92.51,92.45,92.5,5157.0,76.6067,76.6233,76.5736,76.615,5157.0
2020-10-15 13:10:00,92.5,92.7,92.49,92.69,27213.0,76.615,76.7807,76.6067,76.7724,27213.0
2020-10-15 13:15:00,92.67,92.8,92.65,92.76,19431.0,76.7558,76.8635,76.7392,76.8304,19431.0
2020-10-15 13:20:00,92.77,92.82,92.73,92.73,9921.0,76.8386,76.88,76.8055,76.8055,9921.0
2020-10-15 13:25:00,92.71,92.73,92.64,92.69,6798.0,76.7889,76.8055,76.731,76.7724,6798.0
2020-10-15 13:30:00,92.7,92.82,92.7,92.8,9974.0,76.7807,76.88,76.7807,76.8635,9974.0
2020-10-15 13:35:00,92.81,92.81,92.68,92.69,17097.0,76.8718,76.8718,76.7641,76.7724,17097.0
2020-10-15 13:40:00,92.67,92.75,92.58,92.74,8381.0,76.7558,76.8221,76.6813,76.8138,8381.0
2020-10-15 13:45:00,92.73,92.75,92.64,92.69,13243.0,76.8055,76.8221,76.731,76.7724,13243.0
2020-10-15 13:50:00,92.67,92.68,92.56,92.58,23763.0,76.7558,76.7641,76.6647,76.6813,23763.0
2020-10-15 13:55:00,92.58,92.63,92.45,92.46,35888.0,76.6813,76.7227,76.5736,76.5819,35888.0
2020-10-15 14:00:00,92.48,92.6,92.42,92.54,12238.0,76.5984,76.6978,76.5487,76.6481,12238.0
2020-10-15 14:05:00,92.56,92.63,92.55,92.59,12271.0,76.6647,76.7227,76.6564,76.6895,12271.0
2020-10-15 14:10:00,92.56,92.67,92.56,92.6,3787.0,76.6647,76.7558,76.6647,76.6978,3787.0
2020-10-15 14:15:00,92.62,92.72,92.58,92.65,9981.0,76.7144,76.7972,76.6813,76.7392,9981.0
2020-10-15 14:20:00,92.66,92.67,92.57,92.64,15937.0,76.7475,76.7558,76.673,76.731,15937.0
2020-10-15 14:25:00,92.63,92.63,92.51,92.57,21102.0,76.7227,76.7227,76.6233,76.673,21102.0
2020-10-15 14:30:00,92.57,92.61,92.51,92.52,7015.0,76.673,76.7061,76.6233,76.6316,7015.0
2020-10-15 14:35:00,92.54,92.58,92.45,92.48,9360.0,76.6481,76.6813,76.5736,76.5984,9360.0
2020-10-15 14:40:00,92.5,92.5,92.4,92.42,7364.0,76.615,76.615,76.5322,76.5487,7364.0
2020-10-15 14:45:00,92.43,92.45,92.33,92.45,22383.0,76.557,76.5736,76.4742,76.5736,22383.0
2020-10-15 14:50:00,92.49,92.57,92.48,92.51,10823.0,76.6067,76.673,76.5984,76.6233,10823.0
2020-10-15 14:55:00,92.5,92.54,92.4,92.46,11149.0,76.615,76.6481,76.5322,76.5819,11149.0
2020-10-15 15:00:00,92.45,92.49,92.42,92.45,11645.0,76.5736,76.6067,76.5487,76.5736,11645.0
2020-10-15 15:05:00,92.47,92.48,92.34,92.41,33999.0,76.5902,76.5984,76.4825,76.5405,33999.0
2020-10-15 15:10:00,92.43,92.44,92.25,92.25,22836.0,76.557,76.5653,76.4079,76.4079,22836.0
2020-10-15 15:15:00,92.24,92.27,92.11,92.2,13191.0,76.3997,76.4245,76.292,76.3665,13191.0
2020-10-15 15:20:00,92.18,92.22,92.11,92.11,10461.0,76.35,76.3831,76.292,76.292,10461.0
2020-10-15 15:25:00,92.11,92.22,92.11,92.16,17641.0,76.292,76.3831,76.292,76.3334,17641.0
2020-10-15 15:30:00,92.16,92.28,92.12,92.21,29979.0,76.3334,76.4328,76.3003,76.3748,29979.0
2020-10-15 15:35:00,92.21,92.22,92.12,92.12,34230.0,76.3748,76.3831,76.3003,76.3003,34230.0
2020-10-15 15:40:00,92.13,92.26,92.04,92.05,44957.0,76.3085,76.4162,76.234,76.2423,44957.0
2020-10-15 15:45:00,92.07,92.07,91.85,91.99,31661.0,76.2588,76.2588,76.0766,76.1926,31661.0
2020-10-15 15:50:00,91.99,92.01,91.84,91.84,35555.0,76.1926,76.2092,76.0683,76.0683,35555.0
2020-10-15 15:55:00,91.84,92.05,91.83,91.92,136287.0,76.0683,76.2423,76.0601,76.1346,136287.0
2020-10-16 09:30:00,92.18,92.18,91.81,92.12,195855.0,76.35,76.35,76.0435,76.3003,195855.0
2020-10-16 09:35:00,92.13,92.17,91.91,92.02,20753.0,76.3085,76.3417,76.1263,76.2174,20753.0
2020-10-16 09:40:00,92.07,92.28,92.07,92.13,15914.0,76.2588,76.4328,76.2588,76.3085,15914.0
2020-10-16 09:45:00,92.13,92.27,92.09,92.16,25057.0,76.3085,76.4245,76.2754,76.3334,25057.0
2020-10-16 09:50:00,92.15,92.21,92.0,92.04,40333.0,76.3251,76.3748,76.2009,76.234,40333.0
2020-10-16 09:55:00,92.06,92.16,92.0,92.11,16141.0,76.2506,76.3334,76.2009,76.292,16141.0
2020-10-16 10:00:00,91.99,92.15,91.85,92.15,39905.0,76.1926,76.3251,76.0766,76.3251,39905.0
2020-10-16 10:05:00,92.11,92.32,92.04,92.25,9873.0,76.292,76.4659,76.234,76.4079,9873.0
2020-10-16 10:10:00,92.24,92.24,92.0,92.06,11524.0,76.3997,76.3997,76.2009,76.2506,11524.0
2020-10-16 10:15:00,92.05,92.1,91.98,92.03,7309.0,76.2423,76.2837,76.1843,76.2257,7309.0
2020-10-16 10:20:00,91.98,91.98,91.73,91.73,24943.0,76.1843,76.1843,75.9772,75.9772,24943.0
2020-10-16 10:25:00,91.77,91.95,91.75,91.94,14201.0,76.0104,76.1595,75.9938,76.1512,14201.0
2020-10-16 10:30:00,91.94,91.95,91.84,91.9,6029.0,76.1512,76.1595,76.0683,76.118,6029.0
2020-10-16 10:35:00,91.87,92.07,91.87,91.95,16256.0,76.0932,76.2588,76.0932,76.1595,16256.0
2020-10-16 10:40:00,91.96,92.07,91.96,92.0,21267.0,76.1677,76.2588,76.1677,76.2009,21267.0
2020-10-16 10:45:00,91.99,92.13,91.97,92.09,26703.0,76.1926,76.3085,76.176,76.2754,26703.0
2020-10-16 10:50:00,92.09,92.17,92.04,92.12,20275.0,76.2754,76.3417,76.234,76.3003,20275.0
2020-10-16 10:55:00,92.1,92.29,92.07,92.24,13013.0,76.2837,76.4411,76.2588,76.3997,13013.0
2020-10-16 11:00:00,92.23,92.25,92.11,92.11,21297.0,76.3914,76.4079,76.292,76.292,21297.0
2020-10-16 11:05:00,92.1,92.17,92.09,92.15,63502.0,76.2837,76.3417,76.2754,76.3251,63502.0
2020-10-16 11:10:00,92.13,92.4,92.07,92.39,16206.0,76.3085,76.5322,76.2588,76.5239,16206.0
2020-10-16 11:15:00,92.44,92.57,92.41,92.51,20547.0,76.5653,76.673,76.5405,76.6233,20547.0
2020-10-16 11:20:00,92.51,92.69,92.51,92.55,24297.0,76.6233,76.7724,76.6233,76.6564,24297.0
2020-10-16 11:25:00,92.55,92.63,92.52,92.54,19397.0,76.6564,76.7227,76.6316,76.6481,19397.0
2020-10-16 11:30:00,92.56,92.62,92.54,92.6,9131.0,76.6647,76.7144,76.6481,76.6978,9131.0
2020-10-16 11:35:00,92.6,92.66,92.56,92.65,11483.0,76.6978,76.7475,76.6647,76.7392,11483.0
2020-10-16 11:40:00,92.65,92.66,92.6,92.65,6464.0,76.7392,76.7475,76.6978,76.7392,6464.0
2020-10-16 11:45:00,92.66,92.79,92.64,92.79,26747.0,76.7475,76.8552,76.731,76.8552,26747.0
2020-10-16 11:50:00,92.81,92.81,92.74,92.75,13601.0,76.8718,76.8718,76.8138,76.8221,13601.0
2020-10-16 11:55:00,92.75,92.75,92.61,92.62,8757.0,76.8221,76.8221,76.7061,76.7144,8757.0
2020-10-16 12:00:00,92.59,92.59,92.44,92.5,11346.0,76.6895,76.6895,76.5653,76.615,11346.0
2020-10-16 12:05:00,92.5,92.53,92.38,92.53,8118.0,76.615,76.6399,76.5156,76.6399,8118.0
2020-10-16 12:10:00,92.53,92.54,92.44,92.48,11701.0,76.6399,76.6481,76.5653,76.5984,11701.0
2020-10-16 12:15:00,92.45,92.54,92.45,92.51,7160.0,76.5736,76.6481,76.5736,76.6233,7160.0
2020-10-16 12:20:00,92.49,92.51,92.44,92.51,9872.0,76.6067,76.6233,76.5653,76.6233,9872.0
2020-10-16 12:25:00,92.52,92.55,92.49,92.55,19456.0,76.6316,76.6564,76.6067,76.6564,19456.0
2020-10-16 12:30:00,92.54,92.77,92.53,92.71,22766.0,76.6481,76.8386,76.6399,76.7889,22766.0
2020-10-16 12:35:00,92.71,92.83,92.67,92.8,22511.0,76.7889,76.8883,76.7558,76.8635,22511.0
2020-10-16 12:40:00,92.79,92.89,92.76,92.83,21892.0,76.8552,76.938,76.8304,76.8883,21892.0
2020-10-16 12:45:00,92.83,92.83,92.7,92.74,12093.0,76.8883,76.8883,76.7807,76.8138,12093.0
2020-10-16 12:50:00,92.76,92.79,92.71,92.77,14823.0,76.8304,76.8552,76.7889,76.8386,14823.0
2020-10-16 12:55:00,92.77,92.85,92.75,92.82,13629.0,76.8386,76.9049,76.8221,76.88,13629.0
2020-10-16 13:00:00,92.84,92.85,92.76,92.81,22390.0,76.8966,76.9049,76.8304,76.8718,22390.0
2020-10-16 13:05:00,92.81,92.82,92.75,92.77,8021.0,76.8718,76.88,76.8221,76.8386,8021.0
2020-10-16 13:10:00,92.77,92.81,92.74,92.77,18158.0,76.8386,76.8718,76.8138,76.8386,18158.0
2020-10-16 13:15:00,92.77,92.92,92.76,92.9,10933.0,76.8386,76.9629,76.8304,76.9463,10933.0
2020-10-16 13:20:00,92.89,92.97,92.83,92.89,35864.0,76.938,77.0043,76.8883,76.938,35864.0
2020-10-16 13:25:00,92.89,92.97,92.86,92.97,6664.0,76.938,77.0043,76.9132,77.0043,6664.0
2020-10-16 13:30:00,92.95,93.05,92.91,92.99,21803.0,76.9877,77.0706,76.9546,77.0209,21803.0
2020-10-16 13:35:00,93.0,93.06,93.0,93.06,12629.0,77.0291,77.0788,77.0291,77.0788,12629.0
2020-10-16 13:40:00,93.05,93.06,92.95,93.02,12293.0,77.0706,77.0788,76.9877,77.0457,12293.0
2020-10-16 13:45:00,93.04,93.05,92.85,92.92,35375.0,77.0623,77.0706,76.9049,76.9629,35375.0
2020-10-16 13:50:00,92.93,93.0,92.9,92.92,31560.0,76.9712,77.0291,76.9463,76.9629,31560.0
2020-10-16 13:55:00,92.91,93.02,92.89,92.99,24713.0,76.9546,77.0457,76.938,77.0209,24713.0
2020-10-16 14:00:00,93.0,93.0,92.87,92.87,11710.0,77.0291,77.0291,76.9215,76.9215,11710.0
2020-10-16 14:05:00,92.9,92.9,92.8,92.85,7896.0,76.9463,76.9463,76.8635,76.9049,7896.0
2020-10-16 14:10:00,92.87,92.95,92.86,92.91,16514.0,76.9215,76.9877,76.9132,76.9546,16514.0
2020-10-16 14:15:00,92.89,92.95,92.88,92.92,9935.0,76.938,76.9877,76.9297,76.9629,9935.0
2020-10-16 14:20:00,92.9,92.9,92.86,92.89,8497.0,76.9463,76.9463,76.9132,76.938,8497.0
2020-10-16 14:25:00,92.89,92.92,92.84,92.92,12063.0,76.938,76.9629,76.8966,76.9629,12063.0
2020-10-16 14:30:00,92.92,92.94,92.75,92.79,12384.0,76.9629,76.9794,76.8221,76.8552,12384.0
2020-10-16 14:35:00,92.79,92.83,92.76,92.79,9920.0,76.8552,76.8883,76.8304,76.8552,9920.0
2020-10-16 14:40:00,92.8,92.82,92.76,92.79,17350.0,76.8635,76.88,76.8304,76.8552,17350.0
2020-10-16 14:45:00,92.79,92.8,92.7,92.73,8805.0,76.8552,76.8635,76.7807,76.8055,8805.0
2020-10-16 14:50:00,92.73,92.85,92.71,92.82,11600.0,76.8055,76.9049,76.7889,76.88,11600.0
2020-10-16 14:55:00,92.84,92.87,92.81,92.87,8018.0,76.8966,76.9215,76.8718,76.9215,8018.0
2020-10-16 15:00:00,92.87,92.87,92.81,92.83,9169.0,76.9215,76.9215,76.8718,76.8883,9169.0
2020-10-16 15:05:00,92.81,92.82,92.66,92.69,88497.0,76.8718,76.88,76.7475,76.7724,88497.0
2020-10-16 15:10:00,92.67,92.73,92.63,92.64,10076.0,76.7558,76.8055,76.7227,76.731,10076.0
2020-10-16 15:15:00,92.64,92.66,92.58,92.64,10709.0,76.731,76.7475,76.6813,76.731,10709.0
2020-10-16 15:20:00,92.61,92.65,92.55,92.61,15274.0,76.7061,76.7392,76.6564,76.7061,15274.0
2020-10-16 15:25:00,92.59,92.64,92.5,92.63,26031.0,76.6895,76.731,76.615,76.7227,26031.0
2020-10-16 15:30:00,92.63,92.78,92.63,92.75,22876.0,76.7227,76.8469,76.7227,76.8221,22876.0
2020-10-16 15:35:00,92.73,92.75,92.67,92.69,27596.0,76.8055,76.8221,76.7558,76.7724,27596.0
2020-10-16 15:40:00,92.69,92.69,92.48,92.53,45104.0,76.7724,76.7724,76.5984,76.6399,45104.0
2020-10-16 15:45:00,92.52,92.57,92.38,92.4,76504.0,76.6316,76.673,76.5156,76.5322,76504.0
2020-10-16 15:50:00,92.38,92.52,92.36,92.5,78862.0,76.5156,76.6316,76.499,76.615,78862.0
2020-10-16 15:55:00,92.5,92.59,92.34,92.36,191769.0,76.615,76.6895,76.4825,76.499,191769.0
2020-10-19 09:30:00,92.12,92.55,92.12,92.29,65581.0,76.3003,76.6564,76.3003,76.4411,65581.0
2020-10-19 09:35:00,92.28,92.32,92.06,92.28,12070.0,76.4328,76.4659,76.2506,76.4328,12070.0
2020-10-19 09:40:00,92.19,92.29,91.8,91.92,11537.0,76.3582,76.4411,76.0352,76.1346,11537.0
2020-10-19 09:45:00,91.97,92.21,91.91,92.21,8787.0,76.176,76.3748,76.1263,76.3748,8787.0
2020-10-19 09:50:00,92.14,92.42,92.14,92.42,8789.0,76.3168,76.5487,76.3168,76.5487,8789.0
2020-10-19 09:55:00,92.38,92.38,92.17,92.31,8375.0,76.5156,76.5156,76.3417,76.4576,8375.0
2020-10-19 10:00:00,92.25,92.32,92.16,92.27,7831.0,76.4079,76.4659,76.3334,76.4245,7831.0
2020-10-19 10:05:00,92.28,92.4,92.23,92.36,11580.0,76.4328,76.5322,76.3914,76.499,11580.0
2020-10-19 10:10:00,92.38,92.4,92.18,92.26,19208.0,76.5156,76.5322,76.35,76.4162,19208.0
2020-10-19 10:15:00,92.22,92.46,92.21,92.45,10330.0,76.3831,76.5819,76.3748,76.5736,10330.0
2020-10-19 10:20:00,92.45,92.64,92.45,92.59,11440.0,76.5736,76.731,76.5736,76.6895,11440.0
2020-10-19 10:25:00,92.59,92.71,92.57,92.66,10126.0,76.6895,76.7889,76.673,76.7475,10126.0
2020-10-19 10:30:00,92.69,92.84,92.65,92.73,13283.0,76.7724,76.8966,76.7392,76.8055,13283.0
2020-10-19 10:35:00,92.78,92.85,92.67,92.67,18435.0,76.8469,76.9049,76.7558,76.7558,18435.0
2020-10-19 10:40:00,92.69,92.87,92.5,92.52,12410.0,76.7724,76.9215,76.615,76.6316,12410.0
2020-10-19 10:45:00,92.49,92.49,92.26,92.3,12401.0,76.6067,76.6067,76.4162,76.4493,12401.0
2020-10-19 10:50:00,92.32,92.41,92.27,92.29,15946.0,76.4659,76.5405,76.4245,76.4411,15946.0
2020-10-19 10:55:00,92.3,92.42,92.3,92.35,18750.0,76.4493,76.5487,76.4493,76.4908,18750.0
2020-10-19 11:00:00,92.36,92.38,92.15,92.27,23336.0,76.499,76.5156,76.3251,76.4245,23336.0
2020-10-19 11:05:00,92.25,92.37,92.12,92.35,50535.0,76.4079,76.5073,76.3003,76.4908,50535.0
2020-10-19 11:10:00,92.33,92.51,92.33,92.4,21807.0,76.4742,76.6233,76.4742,76.5322,21807.0
2020-10-19 11:15:00,92.39,92.48,92.35,92.39,18585.0,76.5239,76.5984,76.4908,76.5239,18585.0
2020-10-19 11:20:00,92.4,92.42,92.22,92.31,39191.0,76.5322,76.5487,76.3831,76.4576,39191.0
2020-10-19 11:25:00,92.31,92.4,92.24,92.39,35272.0,76.4576,76.5322,76.3997,76.5239,35272.0
2020-10-19 11:30:00,92.41,92.48,92.37,92.43,12128.0,76.5405,76.5984,76.5073,76.557,12128.0
2020-10-19 11:35:00,92.45,92.53,92.39,92.52,12581.0,76.5736,76.6399,76.5239,76.6316,12581.0
2020-10-19 11:40:00,92.49,92.54,92.47,92.51,14387.0,76.6067,76.6481,76.5902,76.6233,14387.0
2020-10-19 11:45:00,92.49,92.58,92.44,92.44,25519.0,76.6067,76.6813,76.5653,76.5653,25519.0
2020-10-19 11:50:00,92.45,92.53,92.38,92.45,21522.0,76.5736,76.6399,76.5156,76.5736,21522.0
2020-10-19 11:55:00,92.45,92.57,92.44,92.56,9118.0,76.5736,76.673,76.5653,76.6647,9118.0
2020-10-19 12:00:00,92.55,92.63,92.47,92.54,21710.0,76.6564,76.7227,76.5902,76.6481,21710.0
2020-10-19 12:05:00,92.54,92.61,92.5,92.58,42113.0,76.6481,76.7061,76.615,76.6813,42113.0
2020-10-19 12:10:00,92.55,92.6,92.41,92.46,25500.0,76.6564,76.6978,76.5405,76.5819,25500.0
2020-10-19 12:15:00,92.45,92.56,92.27,92.27,36791.0,76.5736,76.6647,76.4245,76.4245,36791.0
2020-10-19 12:20:00,92.31,92.37,92.25,92.36,9218.0,76.4576,76.5073,76.4079,76.499,9218.0
2020-10-19 12:25:00,92.33,92.39,92.25,92.26,6314.0,76.4742,76.5239,76.4079,76.4162,6314.0
2020-10-19 12:30:00,92.25,92.34,92.19,92.29,13162.0,76.4079,76.4825,76.3582,76.4411,13162.0
2020-10-19 12:35:00,92.27,92.34,92.26,92.33,3893.0,76.4245,76.4825,76.4162,76.4742,3893.0
2020-10-19 12:40:00,92.33,92.41,92.32,92.37,6922.0,76.4742,76.5405,76.4659,76.5073,6922.0
2020-10-19 12:45:00,92.39,92.42,92.38,92.41,7402.0,76.5239,76.5487,76.5156,76.5405,7402.0
2020-10-19 12:50:00,92.4,92.53,92.36,92.53,14642.0,76.5322,76.6399,76.499,76.6399,14642.0
2020-10-19 12:55:00,92.52,92.59,92.51,92.52,18436.0,76.6316,76.6895,76.6233,76.6316,18436.0
2020-10-19 13:00:00,92.51,92.51,92.39,92.41,12380.0,76.6233,76.6233,76.5239,76.5405,12380.0
2020-10-19 13:05:00,92.43,92.45,92.4,92.42,6777.0,76.557,76.5736,76.5322,76.5487,6777.0
2020-10-19 13:10:00,92.41,92.45,92.38,92.43,9299.0,76.5405,76.5736,76.5156,76.557,9299.0
2020-10-19 13:15:00,92.42,92.46,92.39,92.4,5028.0,76.5487,76.5819,76.5239,76.5322,5028.0
2020-10-19 13:20:00,92.42,92.52,92.41,92.41,4762.0,76.5487,76.6316,76.5405,76.5405,4762.0
2020-10-19 13:25:00,92.45,92.5,92.42,92.5,21847.0,76.5736,76.615,76.5487,76.615,21847.0
2020-10-19 13:30:00,92.49,92.5,92.31,92.34,19692.0,76.6067,76.615,76.4576,76.4825,19692.0
2020-10-19 13:35:00,92.34,92.38,92.34,92.36,3803.0,76.4825,76.5156,76.4825,76.499,3803.0
2020-10-19 13:40:00,92.36,92.44,92.34,92.39,18104.0,76.499,76.5653,76.4825,76.5239,18104.0
2020-10-19 13:45:00,92.38,92.4,92.29,92.37,6613.0,76.5156,76.5322,76.4411,76.5073,6613.0
2020-10-19 13:50:00,92.36,92.37,92.31,92.33,9029.0,76.499,76.5073,76.4576,76.4742,9029.0
2020-10-19 13:55:00,92.32,92.37,92.27,92.29,6191.0,76.4659,76.5073,76.4245,76.4411,6191.0
2020-10-19 14:00:00,92.29,92.29,92.14,92.17,10479.0,76.4411,76.4411,76.3168,76.3417,10479.0
2020-10-19 14:05:00,92.19,92.31,92.13,92.28,9023.0,76.3582,76.4576,76.3085,76.4328,9023.0
2020-10-19 14:10:00,92.3,92.36,92.28,92.34,6982.0,76.4493,76.499,76.4328,76.4825,6982.0
2020-10-19 14:15:00,92.39,92.47,92.38,92.42,7811.0,76.5239,76.5902,76.5156,76.5487,7811.0
2020-10-19 14:20:00,92.41,92.43,92.35,92.37,12785.0,76.5405,76.557,76.4908,76.5073,12785.0
2020-10-19 14:25:00,92.38,92.4,92.29,92.3,7026.0,76.5156,76.5322,76.4411,76.4493,7026.0
2020-10-19 14:30:00,92.31,92.32,92.05,92.1,8045.0,76.4576,76.4659,76.2423,76.2837,8045.0
2020-10-19 14:35:00,92.12,92.17,92.09,92.1,9194.0,76.3003,76.3417,76.2754,76.2837,9194.0
2020-10-19 14:40:00,92.1,92.23,92.09,92.14,15433.0,76.2837,76.3914,76.2754,76.3168,15433.0
2020-10-19 14:45:00,92.09,92.12,92.01,92.03,17940.0,76.2754,76.3003,76.2092,76.2257,17940.0
2020-10-19 14:50:00,92.02,92.07,91.95,92.05,12385.0,76.2174,76.2588,76.1595,76.2423,12385.0
2020-10-19 14:55:00,92.06,92.13,91.9,91.93,6975.0,76.2506,76.3085,76.118,76.1429,6975.0
2020-10-19 15:00:00,91.94,91.96,91.75,91.92,17655.0,76.1512,76.1677,75.9938,76.1346,17655.0
2020-10-19 15:05:00,91.93,92.04,91.91,92.04,9597.0,76.1429,76.234,76.1263,76.234,9597.0
2020-10-19 15:10:00,92.04,92.15,91.97,92.08,8824.0,76.234,76.3251,76.176,76.2671,8824.0
2020-10-19 15:15:00,92.07,92.08,91.92,91.98,13226.0,76.2588,76.2671,76.1346,76.1843,13226.0
2020-10-19 15:20:00,91.97,92.07,91.93,92.0,21528.0,76.176,76.2588,76.1429,76.2009,21528.0
2020-10-19 15:25:00,92.03,92.09,91.95,92.04,15669.0,76.2257,76.2754,76.1595,76.234,15669.0
2020-10-19 15:30:00,92.03,92.25,92.03,92.19,18639.0,76.2257,76.4079,76.2257,76.3582,18639.0
2020-10-19 15:35:00,92.17,92.26,92.14,92.23,32264.0,76.3417,76.4162,76.3168,76.3914,32264.0
2020-10-19 15:40:00,92.21,92.25,92.02,92.11,29381.0,76.3748,76.4079,76.2174,76.292,29381.0
2020-10-19 15:45:00,92.11,92.15,92.0,92.01,30255.0,76.292,76.3251,76.2009,76.2092,30255.0
2020-10-19 15:50:00,92.01,92.03,91.9,91.9,42150.0,76.2092,76.2257,76.118,76.118,42150.0
2020-10-19 15:55:00,91.91,92.24,91.89,92.07,131178.0,76.1263,76.3997,76.1098,76.2588,131178.0
2020-10-20 09:30:00,92.11,92.31,91.87,91.98,42211.0,76.292,76.4576,76.0932,76.1843,42211.0
2020-10-20 09:35:00,92.0,92.11,91.82,91.85,19297.0,76.2009,76.292,76.0518,76.0766,19297.0
2020-10-20 09:40:00,91.91,91.99,91.8,91.95,20223.0,76.1263,76.1926,76.0352,76.1595,20223.0
2020-10-20 09:45:00,91.94,92.23,91.92,92.18,24534.0,76.1512,76.3914,76.1346,76.35,24534.0
2020-10-20 09:50:00,92.18,92.29,92.14,92.14,10752.0,76.35,76.4411,76.3168,76.3168,10752.0
2020-10-20 09:55:00,92.14,92.16,91.83,92.0,18727.0,76.3168,76.3334,76.0601,76.2009,18727.0
2020-10-20 10:00:00,92.05,92.34,92.04,92.28,32709.0,76.2423,76.4825,76.234,76.4328,32709.0
2020-10-20 10:05:00,92.26,92.26,92.07,92.12,19072.0,76.4162,76.4162,76.2588,76.3003,19072.0
2020-10-20 10:10:00,92.15,92.21,92.08,92.14,14541.0,76.3251,76.3748,76.2671,76.3168,14541.0
2020-10-20 10:15:00,92.14,92.17,92.0,92.0,10545.0,76.3168,76.3417,76.2009,76.2009,10545.0
2020-10-20 10:20:00,92.05,92.11,91.93,91.98,6633.0,76.2423,76.292,76.1429,76.1843,6633.0
2020-10-20 10:25:00,92.01,92.29,92.01,92.27,20827.0,76.2092,76.4411,76.2092,76.4245,20827.0
2020-10-20 10:30:00,92.27,92.53,92.27,92.44,25832.0,76.4245,76.6399,76.4245,76.5653,25832.0
2020-10-20 10:35:00,92.42,92.53,92.42,92.53,19760.0,76.5487,76.6399,76.5487,76.6399,19760.0
2020-10-20 10:40:00,92.55,92.74,92.54,92.69,13138.0,76.6564,76.8138,76.6481,76.7724,13138.0
2020-10-20 10:45:00,92.68,92.73,92.52,92.7,12968.0,76.7641,76.8055,76.6316,76.7807,12968.0
2020-10-20 10:50:00,92.75,92.8,92.65,92.76,14014.0,76.8221,76.8635,76.7392,76.8304,14014.0
2020-10-20 10:55:00,92.75,92.76,92.36,92.36,11391.0,76.8221,76.8304,76.499,76.499,11391.0
2020-10-20 11:00:00,92.36,92.42,92.26,92.36,15566.0,76.499,76.5487,76.4162,76.499,15566.0
2020-10-20 11:05:00,92.39,92.39,92.2,92.31,19009.0,76.5239,76.5239,76.3665,76.4576,19009.0
2020-10-20 11:10:00,92.31,92.35,92.07,92.12,14872.0,76.4576,76.4908,76.2588,76.3003,14872.0
2020-10-20 11:15:00,92.13,92.23,92.08,92.11,10297.0,76.3085,76.3914,76.2671,76.292,10297.0
2020-10-20 11:20:00,92.1,92.28,92.03,92.18,24158.0,76.2837,76.4328,76.2257,76.35,24158.0
2020-10-20 11:25:00,92.19,92.24,92.12,92.18,10570.0,76.3582,76.3997,76.3003,76.35,10570.0
2020-10-20 11:30:00,92.21,92.24,92.04,92.05,9838.0,76.3748,76.3997,76.234,76.2423,9838.0
2020-10-20 11:35:00,92.03,92.12,91.98,92.0,14821.0,76.2257,76.3003,76.1843,76.2009,14821.0
2020-10-20 11:40:00,92.02,92.15,92.01,92.12,9218.0,76.2174,76.3251,76.2092,76.3003,9218.0
2020-10-20 11:45:00,92.1,92.2,92.07,92.18,13984.0,76.2837,76.3665,76.2588,76.35,13984.0
2020-10-20 11:50:00,92.16,92.27,92.15,92.23,6990.0,76.3334,76.4245,76.3251,76.3914,6990.0
2020-10-20 11:55:00,92.26,92.28,92.2,92.22,7657.0,76.4162,76.4328,76.3665,76.3831,7657.0
2020-10-20 12:00:00,92.27,92.35,92.27,92.34,5384.0,76.4245,76.4908,76.4245,76.4825,5384.0
2020-10-20 12:05:00,92.34,92.42,92.31,92.31,8688.0,76.4825,76.5487,76.4576,76.4576,8688.0
2020-10-20 12:10:00,92.3,92.34,92.24,92.25,4379.0,76.4493,76.4825,76.3997,76.4079,4379.0
2020-10-20 12:15:00,92.26,92.29,92.22,92.25,7686.0,76.4162,76.4411,76.3831,76.4079,7686.0
2020-10-20 12:20:00,92.26,92.28,92.19,92.2,3610.0,76.4162,76.4328,76.3582,76.3665,3610.0
2020-10-20 12:25:00,92.19,92.22,92.06,92.09,7414.0,76.3582,76.3831,76.2506,76.2754,7414.0
2020-10-20 12:30:00,92.1,92.38,92.05,92.38,8497.0,76.2837,76.5156,76.2423,76.5156,8497.0
2020-10-20 12:35:00,92.38,92.48,92.29,92.31,11345.0,76.5156,76.5984,76.4411,76.4576,11345.0
2020-10-20 12:40:00,92.31,92.4,92.28,92.33,13568.0,76.4576,76.5322,76.4328,76.4742,13568.0
2020-10-20 12:45:00,92.34,92.38,92.29,92.37,4986.0,76.4825,76.5156,76.4411,76.5073,4986.0
2020-10-20 12:50:00,92.35,92.36,92.26,92.31,5909.0,76.4908,76.499,76.4162,76.4576,5909.0
2020-10-20 12:55:00,92.3,92.33,92.25,92.33,6777.0,76.4493,76.4742,76.4079,76.4742,6777.0
2020-10-20 13:00:00,92.34,92.37,92.3,92.31,8125.0,76.4825,76.5073,76.4493,76.4576,8125.0
2020-10-20 13:05:00,92.32,92.36,92.27,92.27,19201.0,76.4659,76.499,76.4245,76.4245,19201.0
2020-10-20 13:10:00,92.27,92.33,92.2,92.24,9367.0,76.4245,76.4742,76.3665,76.3997,9367.0
2020-10-20 13:15:00,92.26,92.35,92.25,92.35,12966.0,76.4162,76.4908,76.4079,76.4908,12966.0
2020-10-20 13:20:00,92.37,92.59,92.37,92.56,19530.0,76.5073,76.6895,76.5073,76.6647,19530.0
2020-10-20 13:25:00,92.55,92.77,92.52,92.61,16325.0,76.6564,76.8386,76.6316,76.7061,16325.0
2020-10-20 13:30:00,92.62,92.72,92.62,92.71,22829.0,76.7144,76.7972,76.7144,76.7889,22829.0
2020-10-20 13:35:00,92.69,92.78,92.6,92.63,17732.0,76.7724,76.8469,76.6978,76.7227,17732.0
2020-10-20 13:40:00,92.64,92.73,92.63,92.69,16608.0,76.731,76.8055,76.7227,76.7724,16608.0
2020-10-20 13:45:00,92.69,92.74,92.61,92.61,13951.0,76.7724,76.8138,76.7061,76.7061,13951.0
2020-10-20 13:50:00,92.61,92.65,92.55,92.6,12992.0,76.7061,76.7392,76.6564,76.6978,12992.0
2020-10-20 13:55:00,92.61,92.61,92.35,92.39,11878.0,76.7061,76.7061,76.4908,76.5239,11878.0
2020-10-20 14:00:00,92.41,92.46,92.35,92.45,12951.0,76.5405,76.5819,76.4908,76.5736,12951.0
2020-10-20 14:05:00,92.43,92.5,92.32,92.47,17166.0,76.557,76.615,76.4659,76.5902,17166.0
2020-10-20 14:10:00,92.49,92.57,92.43,92.56,11923.0,76.6067,76.673,76.557,76.6647,11923.0
2020-10-20 14:15:00,92.54,92.67,92.53,92.67,12039.0,76.6481,76.7558,76.6399,76.7558,12039.0
2020-10-20 14:20:00,92.68,92.71,92.53,92.58,14079.0,76.7641,76.7889,76.6399,76.6813,14079.0
2020-10-20 14:25:00,92.6,92.66,92.5,92.51,9073.0,76.6978,76.7475,76.615,76.6233,9073.0
2020-10-20 14:30:00,92.53,92.61,92.5,92.53,8951.0,76.6399,76.7061,76.615,76.6399,8951.0
2020-10-20 14:35:00,92.53,92.53,92.41,92.45,8610.0,76.6399,76.6399,76.5405,76.5736,8610.0
2020-10-20 14:40:00,92.46,92.48,92.39,92.44,8633.0,76.5819,76.5984,76.5239,76.5653,8633.0
2020-10-20 14:45:00,92.42,92.42,92.34,92.37,6428.0,76.5487,76.5487,76.4825,76.5073,6428.0
2020-10-20 14:50:00,92.36,92.38,92.29,92.34,7122.0,76.499,76.5156,76.4411,76.4825,7122.0
2020-10-20 14:55:00,92.35,92.46,92.35,92.43,12151.0,76.4908,76.5819,76.4908,76.557,12151.0
2020-10-20 15:00:00,92.4,92.45,92.39,92.42,10614.0,76.5322,76.5736,76.5239,76.5487,10614.0
2020-10-20 15:05:00,92.43,92.44,92.15,92.17,20031.0,76.557,76.5653,76.3251,76.3417,20031.0
2020-10-20 15:10:00,92.15,92.15,91.98,92.05,25946.0,76.3251,76.3251,76.1843,76.2423,25946.0
2020-10-20 15:15:00,92.04,92.15,91.93,92.11,18570.0,76.234,76.3251,76.1429,76.292,18570.0
2020-10-20 15:20:00,92.11,92.23,92.05,92.17,21204.0,76.292,76.3914,76.2423,76.3417,21204.0
2020-10-20 15:25:00,92.2,92.32,92.16,92.3,18548.0,76.3665,76.4659,76.3334,76.4493,18548.0
2020-10-20 15:30:00,92.3,92.33,92.08,92.2,15344.0,76.4493,76.4742,76.2671,76.3665,15344.0
2020-10-20 15:35:00,92.25,92.25,91.98,92.14,21877.0,76.4079,76.4079,76.1843,76.3168,21877.0
2020-10-20 15:40:00,92.15,92.4,92.15,92.35,31102.0,76.3251,76.5322,76.3251,76.4908,31102.0
2020-10-20 15:45:00,92.34,92.43,92.29,92.34,20385.0,76.4825,76.557,76.4411,76.4825,20385.0
2020-10-20 15:50:00,92.33,92.42,92.11,92.29,42112.0,76.4742,76.5487,76.292,76.4411,42112.0
2020-10-20 15:55:00,92.31,92.31,92.01,92.06,156815.0,76.4576,76.4576,76.2092,76.2506,156815.0
2020-10-21 09:30:00,91.96,92.0,91.66,91.81,38992.0,76.1677,76.2009,75.9193,76.0435,38992.0
2020-10-21 09:35:00,91.81,91.87,91.56,91.69,28757.0,76.0435,76.0932,75.8364,75.9441,28757.0
2020-10-21 09:40:00,91.78,92.3,91.74,92.22,12762.0,76.0186,76.4493,75.9855,76.3831,12762.0
2020-10-21 09:45:00,92.26,92.3,92.14,92.23,9815.0,76.4162,76.4493,76.3168,76.3914,9815.0
2020-10-21 09:50:00,92.26,92.41,92.26,92.34,10685.0,76.4162,76.5405,76.4162,76.4825,10685.0
2020-10-21 09:55:00,92.42,92.45,92.35,92.36,15953.0,76.5487,76.5736,76.4908,76.499,15953.0
2020-10-21 10:00:00,92.38,92.5,92.35,92.48,17458.0,76.5156,76.615,76.4908,76.5984,17458.0
2020-10-21 10:05:00,92.49,92.68,92.43,92.65,15949.0,76.6067,76.7641,76.557,76.7392,15949.0
2020-10-21 10:10:00,92.65,92.72,92.34,92.38,35625.0,76.7392,76.7972,76.4825,76.5156,35625.0
2020-10-21 10:15:00,92.36,92.51,92.35,92.44,8775.0,76.499,76.6233,76.4908,76.5653,8775.0
2020-10-21 10:20:00,92.44,92.47,92.36,92.44,9428.0,76.5653,76.5902,76.499,76.5653,9428.0
2020-10-21 10:25:00,92.44,92.45,92.29,92.31,7412.0,76.5653,76.5736,76.4411,76.4576,7412.0
2020-10-21 10:30:00,92.33,92.4,92.32,92.33,17030.0,76.4742,76.5322,76.4659,76.4742,17030.0
2020-10-21 10:35:00,92.33,92.4,92.32,92.4,10743.0,76.4742,76.5322,76.4659,76.5322,10743.0
2020-10-21 10:40:00,92.39,92.44,92.34,92.44,8714.0,76.5239,76.5653,76.4825,76.5653,8714.0
2020-10-21 10:45:00,92.43,92.53,92.42,92.48,5589.0,76.557,76.6399,76.5487,76.5984,5589.0
2020-10-21 10:50:00,92.45,92.48,92.38,92.47,12968.0,76.5736,76.5984,76.5156,76.5902,12968.0
2020-10-21 10:55:00,92.45,92.52,92.38,92.41,16387.0,76.5736,76.6316,76.5156,76.5405,16387.0
2020-10-21 11:00:00,92.4,92.41,92.32,92.41,15476.0,76.5322,76.5405,76.4659,76.5405,15476.0
2020-10-21 11:05:00,92.4,92.42,92.27,92.28,27954.0,76.5322,76.5487,76.4245,76.4328,27954.0
2020-10-21 11:10:00,92.25,92.36,92.23,92.28,14271.0,76.4079,76.499,76.3914,76.4328,14271.0
2020-10-21 11:15:00,92.26,92.33,92.16,92.31,23398.0,76.4162,76.4742,76.3334,76.4576,23398.0
2020-10-21 11:20:00,92.33,92.33,92.24,92.25,7375.0,76.4742,76.4742,76.3997,76.4079,7375.0
2020-10-21 11:25:00,92.25,92.37,92.25,92.29,16099.0,76.4079,76.5073,76.4079,76.4411,16099.0
2020-10-21 11:30:00,92.31,92.45,92.31,92.41,26583.0,76.4576,76.5736,76.4576,76.5405,26583.0
2020-10-21 11:35:00,92.38,92.41,92.32,92.37,10086.0,76.5156,76.5405,76.4659,76.5073,10086.0
2020-10-21 11:40:00,92.37,92.38,92.31,92.36,5807.0,76.5073,76.5156,76.4576,76.499,5807.0
2020-10-21 11:45:00,92.35,92.51,92.35,92.45,11375.0,76.4908,76.6233,76.4908,76.5736,11375.0
2020-10-21 11:50:00,92.46,92.47,92.33,92.36,5527.0,76.5819,76.5902,76.4742,76.499,5527.0
2020-10-21 11:55:00,92.35,92.43,92.34,92.34,10272.0,76.4908,76.557,76.4825,76.4825,10272.0
2020-10-21 12:00:00,92.39,92.4,92.34,92.4,13295.0,76.5239,76.5322,76.4825,76.5322,13295.0
2020-10-21 12:05:00,92.38,92.5,92.32,92.47,21344.0,76.5156,76.615,76.4659,76.5902,21344.0
2020-10-21 12:10:00,92.47,92.52,92.36,92.48,25009.0,76.5902,76.6316,76.499,76.5984,25009.0
2020-10-21 12:15:00,92.48,92.5,92.43,92.48,15906.0,76.5984,76.615,76.557,76.5984,15906.0
2020-10-21 12:20:00,92.48,92.79,92.47,92.69,35727.0,76.5984,76.8552,76.5902,76.7724,35727.0
2020-10-21 12:25:00,92.67,92.71,92.46,92.5,8906.0,76.7558,76.7889,76.5819,76.615,8906.0
2020-10-21 12:30:00,92.49,92.54,92.28,92.29,13452.0,76.6067,76.6481,76.4328,76.4411,13452.0
2020-10-21 12:35:00,92.29,92.43,92.27,92.4,4531.0,76.4411,76.557,76.4245,76.5322,4531.0
2020-10-21 12:40:00,92.42,92.42,92.23,92.3,6809.0,76.5487,76.5487,76.3914,76.4493,6809.0
2020-10-21 12:45:00,92.25,92.26,92.11,92.11,8704.0,76.4079,76.4162,76.292,76.292,8704.0
2020-10-21 12:50:00,92.14,92.17,91.95,91.95,12088.0,76.3168,76.3417,76.1595,76.1595,12088.0
2020-10-21 12:55:00,91.96,92.18,91.96,92.18,7594.0,76.1677,76.35,76.1677,76.35,7594.0
2020-10-21 13:00:00,92.2,92.27,92.16,92.26,4764.0,76.3665,76.4245,76.3334,76.4162,4764.0
2020-10-21 13:05:00,92.28,92.41,92.25,92.32,11275.0,76.4328,76.5405,76.4079,76.4659,11275.0
2020-10-21 13:10:00,92.34,92.46,92.34,92.44,7874.0,76.4825,76.5819,76.4825,76.5653,7874.0
2020-10-21 13:15:00,92.46,92.77,92.46,92.77,26517.0,76.5819,76.8386,76.5819,76.8386,26517.0
2020-10-21 13:20:00,92.77,92.86,92.67,92.85,32154.0,76.8386,76.9132,76.7558,76.9049,32154.0
2020-10-21 13:25:00,92.86,92.88,92.71,92.88,29948.0,76.9132,76.9297,76.7889,76.9297,29948.0
2020-10-21 13:30:00,92.88,92.88,92.67,92.7,11734.0,76.9297,76.9297,76.7558,76.7807,11734.0
2020-10-21 13:35:00,92.73,92.75,92.59,92.59,9040.0,76.8055,76.8221,76.6895,76.6895,9040.0
2020-10-21 13:40:00,92.59,92.72,92.56,92.61,13302.0,76.6895,76.7972,76.6647,76.7061,13302.0
2020-10-21 13:45:00,92.61,92.66,92.57,92.62,7454.0,76.7061,76.7475,76.673,76.7144,7454.0
2020-10-21 13:50:00,92.64,92.75,92.63,92.67,9722.0,76.731,76.8221,76.7227,76.7558,9722.0
2020-10-21 13:55:00,92.65,92.67,92.52,92.53,5948.0,76.7392,76.7558,76.6316,76.6399,5948.0
2020-10-21 14:00:00,92.54,92.65,92.54,92.58,8881.0,76.6481,76.7392,76.6481,76.6813,8881.0
2020-10-21 14:05:00,92.51,92.6,92.47,92.56,9147.0,76.6233,76.6978,76.5902,76.6647,9147.0
2020-10-21 14:10:00,92.53,92.74,92.53,92.71,7713.0,76.6399,76.8138,76.6399,76.7889,7713.0
2020-10-21 14:15:00,92.74,92.8,92.7,92.76,11780.0,76.8138,76.8635,76.7807,76.8304,11780.0
2020-10-21 14:20:00,92.78,92.86,92.7,92.84,9340.0,76.8469,76.9132,76.7807,76.8966,9340.0
2020-10-21 14:25:00,92.86,92.98,92.85,92.9,12770.0,76.9132,77.0126,76.9049,76.9463,12770.0
2020-10-21 14:30:00,92.89,92.9,92.75,92.86,9575.0,76.938,76.9463,76.8221,76.9132,9575.0
2020-10-21 14:35:00,92.86,92.86,92.65,92.65,14719.0,76.9132,76.9132,76.7392,76.7392,14719.0
2020-10-21 14:40:00,92.66,92.77,92.63,92.63,18076.0,76.7475,76.8386,76.7227,76.7227,18076.0
2020-10-21 14:45:00,92.63,92.68,92.58,92.58,10803.0,76.7227,76.7641,76.6813,76.6813,10803.0
2020-10-21 14:50:00,92.58,92.68,92.58,92.62,6003.0,76.6813,76.7641,76.6813,76.7144,6003.0
2020-10-21 14:55:00,92.59,92.63,92.51,92.58,10707.0,76.6895,76.7227,76.6233,76.6813,10707.0
2020-10-21 15:00:00,92.57,92.59,92.46,92.51,12111.0,76.673,76.6895,76.5819,76.6233,12111.0
2020-10-21 15:05:00,92.5,92.52,92.42,92.45,27701.0,76.615,76.6316,76.5487,76.5736,27701.0
2020-10-21 15:10:00,92.45,92.53,92.42,92.45,11346.0,76.5736,76.6399,76.5487,76.5736,11346.0
2020-10-21 15:15:00,92.45,92.47,92.35,92.41,6906.0,76.5736,76.5902,76.4908,76.5405,6906.0
2020-10-21 15:20:00,92.43,92.48,92.35,92.48,8295.0,76.557,76.5984,76.4908,76.5984,8295.0
2020-10-21 15:25:00,92.47,92.51,92.47,92.51,8922.0,76.5902,76.6233,76.5902,76.6233,8922.0
2020-10-21 15:30:00,92.48,92.58,92.27,92.37,17254.0,76.5984,76.6813,76.4245,76.5073,17254.0
2020-10-21 15:35:00,92.4,92.48,92.37,92.45,9871.0,76.5322,76.5984,76.5073,76.5736,9871.0
2020-10-21 15:40:00,92.45,92.46,92.24,92.29,43983.0,76.5736,76.5819,76.3997,76.4411,43983.0
2020-10-21 15:45:00,92.28,92.38,92.26,92.31,53939.0,76.4328,76.5156,76.4162,76.4576,53939.0
2020-10-21 15:50:00,92.3,92.63,92.29,92.59,104870.0,76.4493,76.7227,76.4411,76.6895,104870.0
2020-10-21 15:55:00,92.6,92.63,92.47,92.5,218154.0,76.6978,76.7227,76.5902,76.615,218154.0
2020-10-22 09:30:00,92.59,92.7,92.3,92.38,46101.0,76.6895,76.7807,76.4493,76.5156,46101.0
2020-10-22 09:35:00,92.39,92.46,92.19,92.46,22927.0,76.5239,76.5819,76.3582,76.5819,22927.0
2020-10-22 09:40:00,92.47,92.66,92.44,92.59,24467.0,76.5902,76.7475,76.5653,76.6895,24467.0
2020-10-22 09:45:00,92.54,92.68,92.42,92.58,18439.0,76.6481,76.7641,76.5487,76.6813,18439.0
2020-10-22 09:50:00,92.59,92.66,92.49,92.5,10339.0,76.6895,76.7475,76.6067,76.615,10339.0
2020-10-22 09:55:00,92.52,92.63,92.42,92.43,10847.0,76.6316,76.7227,76.5487,76.557,10847.0
2020-10-22 10:00:00,92.49,92.53,92.27,92.27,8298.0,76.6067,76.6399,76.4245,76.4245,8298.0
2020-10-22 10:05:00,92.27,92.3,92.14,92.23,11499.0,76.4245,76.4493,76.3168,76.3914,11499.0
2020-10-22 10:10:00,92.22,92.3,92.06,92.26,17169.0,76.3831,76.4493,76.2506,76.4162,17169.0
2020-10-22 10:15:00,92.26,92.4,92.26,92.35,12391.0,76.4162,76.5322,76.4162,76.4908,12391.0
2020-10-22 10:20:00,92.35,92.4,92.2,92.23,12679.0,76.4908,76.5322,76.3665,76.3914,12679.0
2020-10-22 10:25:00,92.25,92.36,92.16,92.36,11797.0,76.4079,76.499,76.3334,76.499,11797.0
2020-10-22 10:30:00,92.41,92.47,92.34,92.43,13835.0,76.5405,76.5902,76.4825,76.557,13835.0
2020-10-22 10:35:00,92.43,92.81,92.41,92.8,30727.0,76.557,76.8718,76.5405,76.8635,30727.0
2020-10-22 10:40:00,92.78,92.8,92.68,92.7,34807.0,76.8469,76.8635,76.7641,76.7807,34807.0
2020-10-22 10:45:00,92.71,92.98,92.62,92.98,30559.0,76.7889,77.0126,76.7144,77.0126,30559.0
2020-10-22 10:50:00,92.99,93.15,92.85,93.06,30356.0,77.0209,77.1534,76.9049,77.0788,30356.0
2020-10-22 10:55:00,93.02,93.17,92.99,93.06,13355.0,77.0457,77.1699,77.0209,77.0788,13355.0
2020-10-22 11:00:00,93.04,93.25,92.95,92.95,17232.0,77.0623,77.2362,76.9877,76.9877,17232.0
2020-10-22 11:05:00,92.99,93.02,92.87,93.02,39183.0,77.0209,77.0457,76.9215,77.0457,39183.0
2020-10-22 11:10:00,93.1,93.32,93.02,93.32,24100.0,77.112,77.2942,77.0457,77.2942,24100.0
2020-10-22 11:15:00,93.32,93.4,93.12,93.12,32192.0,77.2942,77.3604,77.1285,77.1285,32192.0
2020-10-22 11:20:00,93.1,93.25,93.08,93.21,7741.0,77.112,77.2362,77.0954,77.2031,7741.0
2020-10-22 11:25:00,93.19,93.27,93.04,93.07,12463.0,77.1865,77.2528,77.0623,77.0871,12463.0
2020-10-22 11:30:00,93.08,93.1,92.86,92.9,25247.0,77.0954,77.112,76.9132,76.9463,25247.0
2020-10-22 11:35:00,92.93,92.94,92.76,92.87,18783.0,76.9712,76.9794,76.8304,76.9215,18783.0
2020-10-22 11:40:00,92.89,92.89,92.81,92.87,7905.0,76.938,76.938,76.8718,76.9215,7905.0
2020-10-22 11:45:00,92.86,92.92,92.85,92.9,7457.0,76.9132,76.9629,76.9049,76.9463,7457.0
2020-10-22 11:50:00,92.89,92.98,92.56,92.57,8092.0,76.938,77.0126,76.6647,76.673,8092.0
2020-10-22 11:55:00,92.55,92.67,92.51,92.67,13378.0,76.6564,76.7558,76.6233,76.7558,13378.0
2020-10-22 12:00:00,92.68,92.87,92.68,92.78,10297.0,76.7641,76.9215,76.7641,76.8469,10297.0
2020-10-22 12:05:00,92.79,92.83,92.73,92.77,13151.0,76.8552,76.8883,76.8055,76.8386,13151.0
2020-10-22 12:10:00,92.78,92.86,92.74,92.74,13831.0,76.8469,76.9132,76.8138,76.8138,13831.0
2020-10-22 12:15:00,92.79,92.9,92.75,92.89,12829.0,76.8552,76.9463,76.8221,76.938,12829.0
2020-10-22 12:20:00,92.88,93.07,92.88,93.07,12691.0,76.9297,77.0871,76.9297,77.0871,12691.0
2020-10-22 12:25:00,93.07,93.12,92.96,93.0,17607.0,77.0871,77.1285,76.996,77.0291,17607.0
2020-10-22 12:30:00,92.95,92.96,92.71,92.71,8676.0,76.9877,76.996,76.7889,76.7889,8676.0
2020-10-22 12:35:00,92.72,92.78,92.72,92.75,8026.0,76.7972,76.8469,76.7972,76.8221,8026.0
2020-10-22 12:40:00,92.75,92.89,92.73,92.89,6146.0,76.8221,76.938,76.8055,76.938,6146.0
2020-10-22 12:45:00,92.87,93.01,92.84,93.01,4349.0,76.9215,77.0374,76.8966,77.0374,4349.0
2020-10-22 12:50:00,92.96,93.01,92.86,92.88,7191.0,76.996,77.0374,76.9132,76.9297,7191.0
2020-10-22 12:55:00,92.89,92.91,92.85,92.88,7708.0,76.938,76.9546,76.9049,76.9297,7708.0
2020-10-22 13:00:00,92.88,92.98,92.87,92.95,11754.0,76.9297,77.0126,76.9215,76.9877,11754.0
2020-10-22 13:05:00,92.98,93.11,92.95,93.09,8911.0,77.0126,77.1202,76.9877,77.1037,8911.0
2020-10-22 13:10:00,93.11,93.34,93.1,93.31,15239.0,77.1202,77.3108,77.112,77.2859,15239.0
2020-10-22 13:15:00,93.31,93.34,93.24,93.29,11022.0,77.2859,77.3108,77.2279,77.2693,11022.0
2020-10-22 13:20:00,93.29,93.3,93.15,93.23,8515.0,77.2693,77.2776,77.1534,77.2196,8515.0
2020-10-22 13:25:00,93.23,93.28,93.13,93.14,9946.0,77.2196,77.2611,77.1368,77.1451,9946.0
2020-10-22 13:30:00,93.16,93.22,93.14,93.17,21246.0,77.1617,77.2114,77.1451,77.1699,21246.0
2020-10-22 13:35:00,93.21,93.23,93.1,93.11,8616.0,77.2031,77.2196,77.112,77.1202,8616.0
2020-10-22 13:40:00,93.08,93.16,93.0,93.06,11255.0,77.0954,77.1617,77.0291,77.0788,11255.0
2020-10-22 13:45:00,93.06,93.08,92.91,92.97,11609.0,77.0788,77.0954,76.9546,77.0043,11609.0
2020-10-22 13:50:00,92.99,93.11,92.99,93.09,8899.0,77.0209,77.1202,77.0209,77.1037,8899.0
2020-10-22 13:55:00,93.12,93.15,93.09,93.1,6120.0,77.1285,77.1534,77.1037,77.112,6120.0
2020-10-22 14:00:00,93.1,93.25,93.09,93.19,7361.0,77.112,77.2362,77.1037,77.1865,7361.0
2020-10-22 14:05:00,93.21,93.21,93.04,93.16,7878.0,77.2031,77.2031,77.0623,77.1617,7878.0
2020-10-22 14:10:00,93.15,93.26,93.12,93.15,12004.0,77.1534,77.2445,77.1285,77.1534,12004.0
2020-10-22 14:15:00,93.16,93.29,93.12,93.17,9855.0,77.1617,77.2693,77.1285,77.1699,9855.0
2020-10-22 14:20:00,93.2,93.25,93.13,93.19,8472.0,77.1948,77.2362,77.1368,77.1865,8472.0
2020-10-22 14:25:00,93.19,93.19,93.12,93.16,7393.0,77.1865,77.1865,77.1285,77.1617,7393.0
2020-10-22 14:30:00,93.17,93.27,93.14,93.24,28617.0,77.1699,77.2528,77.1451,77.2279,28617.0
2020-10-22 14:35:00,93.26,93.33,93.24,93.29,10959.0,77.2445,77.3025,77.2279,77.2693,10959.0
2020-10-22 14:40:00,93.28,93.37,93.25,93.34,22171.0,77.2611,77.3356,77.2362,77.3108,22171.0
2020-10-22 14:45:00,93.34,93.4,93.3,93.33,21485.0,77.3108,77.3604,77.2776,77.3025,21485.0
2020-10-22 14:50:00,93.36,93.38,93.3,93.37,12088.0,77.3273,77.3439,77.2776,77.3356,12088.0
2020-10-22 14:55:00,93.36,93.43,93.32,93.41,15583.0,77.3273,77.3853,77.2942,77.3687,15583.0
2020-10-22 15:00:00,93.42,93.45,93.38,93.4,9522.0,77.377,77.4019,77.3439,77.3604,9522.0
2020-10-22 15:05:00,93.41,93.41,93.3,93.35,13198.0,77.3687,77.3687,77.2776,77.319,13198.0
2020-10-22 15:10:00,93.35,93.53,93.34,93.52,21096.0,77.319,77.4681,77.3108,77.4598,21096.0
2020-10-22 15:15:00,93.54,93.54,93.38,93.39,15845.0,77.4764,77.4764,77.3439,77.3522,15845.0
2020-10-22 15:20:00,93.4,93.49,93.38,93.38,15347.0,77.3604,77.435,77.3439,77.3439,15347.0
2020-10-22 15:25:00,93.38,93.44,93.31,93.44,18848.0,77.3439,77.3936,77.2859,77.3936,18848.0
2020-10-22 15:30:00,93.46,93.54,93.44,93.54,22451.0,77.4101,77.4764,77.3936,77.4764,22451.0
2020-10-22 15:35:00,93.55,93.65,93.54,93.59,34557.0,77.4847,77.5675,77.4764,77.5178,34557.0
2020-10-22 15:40:00,93.59,93.63,93.54,93.59,36222.0,77.5178,77.5509,77.4764,77.5178,36222.0
2020-10-22 15:45:00,93.59,93.65,93.53,93.61,55801.0,77.5178,77.5675,77.4681,77.5344,55801.0
2020-10-22 15:50:00,93.62,93.76,93.58,93.73,101192.0,77.5427,77.6586,77.5095,77.6338,101192.0
2020-10-22 15:55:00,93.76,93.91,93.6,93.89,293741.0,77.6586,77.7829,77.5261,77.7663,293741.0
2020-10-23 09:30:00,94.0,94.36,94.0,94.36,61188.0,77.8574,78.1556,77.8574,78.1556,61188.0
2020-10-23 09:35:00,94.32,94.37,93.1,93.36,216082.0,78.1225,78.1639,77.112,77.3273,216082.0
2020-10-23 09:40:00,93.36,93.54,91.55,92.66,554834.0,77.3273,77.4764,75.8281,76.7475,554834.0
2020-10-23 09:45:00,92.67,92.68,90.97,92.48,321297.0,76.7558,76.7641,75.3477,76.5984,321297.0
2020-10-23 09:50:00,92.41,93.14,92.38,93.05,149963.0,76.5405,77.1451,76.5156,77.0706,149963.0
2020-10-23 09:55:00,93.05,93.36,92.88,93.2,58442.0,77.0706,77.3273,76.9297,77.1948,58442.0
2020-10-23 10:00:00,93.16,93.33,93.07,93.19,40377.0,77.1617,77.3025,77.0871,77.1865,40377.0
2020-10-23 10:05:00,93.2,93.85,93.18,93.73,146650.0,77.1948,77.7332,77.1782,77.6338,146650.0
2020-10-23 10:10:00,93.66,93.76,93.44,93.45,57983.0,77.5758,77.6586,77.3936,77.4019,57983.0
2020-10-23 10:15:00,93.48,93.48,93.18,93.24,103665.0,77.4267,77.4267,77.1782,77.2279,103665.0
2020-10-23 10:20:00,93.27,93.37,93.13,93.17,32966.0,77.2528,77.3356,77.1368,77.1699,32966.0
2020-10-23 10:25:00,93.15,93.27,93.04,93.14,14993.0,77.1534,77.2528,77.0623,77.1451,14993.0
2020-10-23 10:30:00,93.18,93.27,93.09,93.11,18251.0,77.1782,77.2528,77.1037,77.1202,18251.0
2020-10-23 10:35:00,93.13,93.47,93.1,93.38,55322.0,77.1368,77.4184,77.112,77.3439,55322.0
2020-10-23 10:40:00,93.4,93.4,93.23,93.34,18402.0,77.3604,77.3604,77.2196,77.3108,18402.0
2020-10-23 10:45:00,93.32,93.34,93.11,93.14,15282.0,77.2942,77.3108,77.1202,77.1451,15282.0
2020-10-23 10:50:00,93.14,93.14,92.99,92.99,21192.0,77.1451,77.1451,77.0209,77.0209,21192.0
2020-10-23 10:55:00,93.02,93.14,93.0,93.07,23818.0,77.0457,77.1451,77.0291,77.0871,23818.0
2020-10-23 11:00:00,93.07,93.14,92.98,93.01,11547.0,77.0871,77.1451,77.0126,77.0374,11547.0
2020-10-23 11:05:00,93.01,93.16,93.01,93.07,43644.0,77.0374,77.1617,77.0374,77.0871,43644.0
2020-10-23 11:10:00,93.13,93.28,93.07,93.13,23384.0,77.1368,77.2611,77.0871,77.1368,23384.0
2020-10-23 11:15:00,93.16,93.23,93.1,93.12,7530.0,77.1617,77.2196,77.112,77.1285,7530.0
2020-10-23 11:20:00,93.16,93.18,93.05,93.1,25856.0,77.1617,77.1782,77.0706,77.112,25856.0
2020-10-23 11:25:00,93.1,93.17,93.07,93.16,6833.0,77.112,77.1699,77.0871,77.1617,6833.0
2020-10-23 11:30:00,93.13,93.17,93.09,93.13,22038.0,77.1368,77.1699,77.1037,77.1368,22038.0
2020-10-23 11:35:00,93.15,93.16,93.08,93.1,21567.0,77.1534,77.1617,77.0954,77.112,21567.0
2020-10-23 11:40:00,93.08,93.14,93.01,93.09,38458.0,77.0954,77.1451,77.0374,77.1037,38458.0
2020-10-23 11:45:00,93.13,93.13,92.9,92.92,33076.0,77.1368,77.1368,76.9463,76.9629,33076.0
2020-10-23 11:50:00,92.91,92.91,92.78,92.85,26979.0,76.9546,76.9546,76.8469,76.9049,26979.0
2020-10-23 11:55:00,92.85,92.91,92.77,92.8,23801.0,76.9049,76.9546,76.8386,76.8635,23801.0
2020-10-23 12:00:00,92.8,92.81,92.7,92.76,41446.0,76.8635,76.8718,76.7807,76.8304,41446.0
2020-10-23 12:05:00,92.76,92.8,92.48,92.54,79351.0,76.8304,76.8635,76.5984,76.6481,79351.0
2020-10-23 12:10:00,92.54,92.61,92.46,92.52,94043.0,76.6481,76.7061,76.5819,76.6316,94043.0
2020-10-23 12:15:00,92.53,92.63,92.4,92.4,60435.0,76.6399,76.7227,76.5322,76.5322,60435.0
2020-10-23 12:20:00,92.4,92.4,92.22,92.32,31696.0,76.5322,76.5322,76.3831,76.4659,31696.0
2020-10-23 12:25:00,92.31,92.32,92.23,92.27,50553.0,76.4576,76.4659,76.3914,76.4245,50553.0
2020-10-23 12:30:00,92.29,92.38,92.27,92.38,43829.0,76.4411,76.5156,76.4245,76.5156,43829.0
2020-10-23 12:35:00,92.38,92.44,92.26,92.32,12154.0,76.5156,76.5653,76.4162,76.4659,12154.0
2020-10-23 12:40:00,92.33,92.33,92.23,92.3,18425.0,76.4742,76.4742,76.3914,76.4493,18425.0
2020-10-23 12:45:00,92.3,92.32,92.22,92.29,13902.0,76.4493,76.4659,76.3831,76.4411,13902.0
2020-10-23 12:50:00,92.28,92.33,92.25,92.25,13446.0,76.4328,76.4742,76.4079,76.4079,13446.0
2020-10-23 12:55:00,92.23,92.25,92.13,92.19,24639.0,76.3914,76.4079,76.3085,76.3582,24639.0
2020-10-23 13:00:00,92.22,92.38,92.21,92.36,13443.0,76.3831,76.5156,76.3748,76.499,13443.0
2020-10-23 13:05:00,92.35,92.36,92.29,92.35,6346.0,76.4908,76.499,76.4411,76.4908,6346.0
2020-10-23 13:10:00,92.33,92.33,92.23,92.25,12114.0,76.4742,76.4742,76.3914,76.4079,12114.0
2020-10-23 13:15:00,92.25,92.35,92.25,92.33,9293.0,76.4079,76.4908,76.4079,76.4742,9293.0
2020-10-23 13:20:00,92.3,92.42,92.3,92.42,8144.0,76.4493,76.5487,76.4493,76.5487,8144.0
2020-10-23 13:25:00,92.44,92.52,92.42,92.5,12482.0,76.5653,76.6316,76.5487,76.615,12482.0
2020-10-23 13:30:00,92.52,92.56,92.4,92.4,10338.0,76.6316,76.6647,76.5322,76.5322,10338.0
2020-10-23 13:35:00,92.42,92.46,92.4,92.4,9270.0,76.5487,76.5819,76.5322,76.5322,9270.0
2020-10-23 13:40:00,92.4,92.48,92.39,92.47,8660.0,76.5322,76.5984,76.5239,76.5902,8660.0
2020-10-23 13:45:00,92.47,92.48,92.41,92.44,15509.0,76.5902,76.5984,76.5405,76.5653,15509.0
2020-10-23 13:50:00,92.44,92.45,92.3,92.36,16763.0,76.5653,76.5736,76.4493,76.499,16763.0
2020-10-23 13:55:00,92.36,92.43,92.35,92.38,7377.0,76.499,76.557,76.4908,76.5156,7377.0
2020-10-23 14:00:00,92.39,92.39,92.27,92.35,11187.0,76.5239,76.5239,76.4245,76.4908,11187.0
2020-10-23 14:05:00,92.38,92.44,92.37,92.4,14638.0,76.5156,76.5653,76.5073,76.5322,14638.0
2020-10-23 14:10:00,92.41,92.42,92.35,92.38,6707.0,76.5405,76.5487,76.4908,76.5156,6707.0
2020-10-23 14:15:00,92.39,92.52,92.36,92.44,10533.0,76.5239,76.6316,76.499,76.5653,10533.0
2020-10-23 14:20:00,92.42,92.55,92.41,92.54,11031.0,76.5487,76.6564,76.5405,76.6481,11031.0
2020-10-23 14:25:00,92.55,92.55,92.49,92.54,11847.0,76.6564,76.6564,76.6067,76.6481,11847.0
2020-10-23 14:30:00,92.54,92.55,92.48,92.54,12052.0,76.6481,76.6564,76.5984,76.6481,12052.0
2020-10-23 14:35:00,92.53,92.53,92.49,92.51,9508.0,76.6399,76.6399,76.6067,76.6233,9508.0
2020-10-23 14:40:00,92.52,92.52,92.38,92.39,20863.0,76.6316,76.6316,76.5156,76.5239,20863.0
2020-10-23 14:45:00,92.4,92.48,92.38,92.45,16914.0,76.5322,76.5984,76.5156,76.5736,16914.0
2020-10-23 14:50:00,92.46,92.51,92.39,92.47,17135.0,76.5819,76.6233,76.5239,76.5902,17135.0
2020-10-23 14:55:00,92.47,92.57,92.43,92.57,14657.0,76.5902,76.673,76.557,76.673,14657.0
2020-10-23 15:00:00,92.57,92.6,92.52,92.59,13719.0,76.673,76.6978,76.6316,76.6895,13719.0
2020-10-23 15:05:00,92.58,92.64,92.55,92.59,17265.0,76.6813,76.731,76.6564,76.6895,17265.0
2020-10-23 15:10:00,92.58,92.75,92.58,92.72,13999.0,76.6813,76.8221,76.6813,76.7972,13999.0
2020-10-23 15:15:00,92.73,92.73,92.56,92.57,11148.0,76.8055,76.8055,76.6647,76.673,11148.0
2020-10-23 15:20:00,92.58,92.6,92.57,92.58,14788.0,76.6813,76.6978,76.673,76.6813,14788.0
2020-10-23 15:25:00,92.58,92.62,92.56,92.57,21347.0,76.6813,76.7144,76.6647,76.673,21347.0
2020-10-23 15:30:00,92.58,92.65,92.51,92.61,20975.0,76.6813,76.7392,76.6233,76.7061,20975.0
2020-10-23 15:35:00,92.61,92.64,92.53,92.53,14232.0,76.7061,76.731,76.6399,76.6399,14232.0
2020-10-23 15:40:00,92.55,92.61,92.53,92.58,19000.0,76.6564,76.7061,76.6399,76.6813,19000.0
2020-10-23 15:45:00,92.57,92.66,92.5,92.65,50426.0,76.673,76.7475,76.615,76.7392,50426.0
2020-10-23 15:50:00,92.62,92.64,92.59,92.63,43413.0,76.7144,76.731,76.6895,76.7227,43413.0
2020-10-23 15:55:00,92.64,92.82,92.63,92.81,150721.0,76.731,76.88,76.7227,76.8718,150721.0
2020-10-26 09:30:00,91.94,92.08,91.82,92.08,61530.0,76.1512,76.2671,76.0518,76.2671,61530.0
2020-10-26 09:35:00,92.02,92.28,91.97,92.21,20593.0,76.2174,76.4328,76.176,76.3748,20593.0
2020-10-26 09:40:00,92.16,92.3,91.94,91.97,19090.0,76.3334,76.4493,76.1512,76.176,19090.0
2020-10-26 09:45:00,91.93,92.14,91.93,92.06,17558.0,76.1429,76.3168,76.1429,76.2506,17558.0
2020-10-26 09:50:00,92.09,92.18,91.97,91.98,12370.0,76.2754,76.35,76.176,76.1843,12370.0
2020-10-26 09:55:00,91.98,92.09,91.92,92.0,31474.0,76.1843,76.2754,76.1346,76.2009,31474.0
2020-10-26 10:00:00,92.0,92.1,91.92,92.09,15007.0,76.2009,76.2837,76.1346,76.2754,15007.0
2020-10-26 10:05:00,92.11,92.48,92.1,92.48,11850.0,76.292,76.5984,76.2837,76.5984,11850.0
2020-10-26 10:10:00,92.42,92.53,92.32,92.48,10107.0,76.5487,76.6399,76.4659,76.5984,10107.0
2020-10-26 10:15:00,92.45,92.48,92.3,92.41,12872.0,76.5736,76.5984,76.4493,76.5405,12872.0
2020-10-26 10:20:00,92.43,92.47,92.3,92.3,6219.0,76.557,76.5902,76.4493,76.4493,6219.0
2020-10-26 10:25:00,92.27,92.39,92.22,92.27,6331.0,76.4245,76.5239,76.3831,76.4245,6331.0
2020-10-26 10:30:00,92.24,92.27,91.96,92.1,16799.0,76.3997,76.4245,76.1677,76.2837,16799.0
2020-10-26 10:35:00,92.08,92.15,92.03,92.03,23889.0,76.2671,76.3251,76.2257,76.2257,23889.0
2020-10-26 10:40:00,92.03,92.04,91.67,91.74,17292.0,76.2257,76.234,75.9275,75.9855,17292.0
2020-10-26 10:45:00,91.71,91.76,91.55,91.59,10758.0,75.9607,76.0021,75.8281,75.8613,10758.0
2020-10-26 10:50:00,91.64,91.79,91.58,91.78,9505.0,75.9027,76.0269,75.853,76.0186,9505.0
2020-10-26 10:55:00,91.83,91.98,91.79,91.89,10103.0,76.0601,76.1843,76.0269,76.1098,10103.0
2020-10-26 11:00:00,91.88,91.91,91.59,91.63,16030.0,76.1015,76.1263,75.8613,75.8944,16030.0
2020-10-26 11:05:00,91.57,91.65,91.48,91.57,18469.0,75.8447,75.911,75.7702,75.8447,18469.0
2020-10-26 11:10:00,91.6,91.93,91.6,91.92,15238.0,75.8696,76.1429,75.8696,76.1346,15238.0
2020-10-26 11:15:00,91.93,91.93,91.61,91.62,18658.0,76.1429,76.1429,75.8778,75.8861,18658.0
2020-10-26 11:20:00,91.61,91.63,91.47,91.63,17504.0,75.8778,75.8944,75.7619,75.8944,17504.0
2020-10-26 11:25:00,91.62,91.92,91.62,91.79,22716.0,75.8861,76.1346,75.8861,76.0269,22716.0
2020-10-26 11:30:00,91.81,91.88,91.74,91.74,10401.0,76.0435,76.1015,75.9855,75.9855,10401.0
2020-10-26 11:35:00,91.73,92.03,91.71,91.99,10050.0,75.9772,76.2257,75.9607,76.1926,10050.0
2020-10-26 11:40:00,91.97,92.24,91.91,92.24,16777.0,76.176,76.3997,76.1263,76.3997,16777.0
2020-10-26 11:45:00,92.23,92.28,92.11,92.2,6942.0,76.3914,76.4328,76.292,76.3665,6942.0
2020-10-26 11:50:00,92.18,92.18,92.02,92.05,17591.0,76.35,76.35,76.2174,76.2423,17591.0
2020-10-26 11:55:00,92.09,92.23,92.06,92.13,10747.0,76.2754,76.3914,76.2506,76.3085,10747.0
2020-10-26 12:00:00,92.1,92.23,92.08,92.23,11751.0,76.2837,76.3914,76.2671,76.3914,11751.0
2020-10-26 12:05:00,92.23,92.23,92.1,92.14,11164.0,76.3914,76.3914,76.2837,76.3168,11164.0
2020-10-26 12:10:00,92.14,92.17,92.09,92.16,10467.0,76.3168,76.3417,76.2754,76.3334,10467.0
2020-10-26 12:15:00,92.16,92.22,92.09,92.13,10777.0,76.3334,76.3831,76.2754,76.3085,10777.0
2020-10-26 12:20:00,92.14,92.14,92.02,92.08,13177.0,76.3168,76.3168,76.2174,76.2671,13177.0
2020-10-26 12:25:00,92.11,92.16,92.08,92.1,5563.0,76.292,76.3334,76.2671,76.2837,5563.0
2020-10-26 12:30:00,92.1,92.1,91.85,91.91,18527.0,76.2837,76.2837,76.0766,76.1263,18527.0
2020-10-26 12:35:00,91.91,91.96,91.88,91.93,7940.0,76.1263,76.1677,76.1015,76.1429,7940.0
2020-10-26 12:40:00,91.91,91.96,91.87,91.91,14107.0,76.1263,76.1677,76.0932,76.1263,14107.0
2020-10-26 12:45:00,91.9,92.0,91.89,91.95,11866.0,76.118,76.2009,76.1098,76.1595,11866.0
2020-10-26 12:50:00,91.98,92.12,91.97,92.1,16939.0,76.1843,76.3003,76.176,76.2837,16939.0
2020-10-26 12:55:00,92.09,92.13,92.04,92.09,5650.0,76.2754,76.3085,76.234,76.2754,5650.0
2020-10-26 13:00:00,92.08,92.29,92.08,92.28,23945.0,76.2671,76.4411,76.2671,76.4328,23945.0
2020-10-26 13:05:00,92.32,92.41,92.26,92.4,9197.0,76.4659,76.5405,76.4162,76.5322,9197.0
2020-10-26 13:10:00,92.38,92.51,92.37,92.38,24884.0,76.5156,76.6233,76.5073,76.5156,24884.0
2020-10-26 13:15:00,92.37,92.45,92.33,92.42,11288.0,76.5073,76.5736,76.4742,76.5487,11288.0
2020-10-26 13:20:00,92.41,92.41,92.2,92.25,19751.0,76.5405,76.5405,76.3665,76.4079,19751.0
2020-10-26 13:25:00,92.25,92.38,92.23,92.27,11877.0,76.4079,76.5156,76.3914,76.4245,11877.0
2020-10-26 13:30:00,92.28,92.3,92.08,92.15,11006.0,76.4328,76.4493,76.2671,76.3251,11006.0
2020-10-26 13:35:00,92.14,92.42,92.14,92.39,10817.0,76.3168,76.5487,76.3168,76.5239,10817.0
2020-10-26 13:40:00,92.36,92.5,92.33,92.49,25878.0,76.499,76.615,76.4742,76.6067,25878.0
2020-10-26 13:45:00,92.5,92.53,92.43,92.53,10194.0,76.615,76.6399,76.557,76.6399,10194.0
2020-10-26 13:50:00,92.53,92.63,92.5,92.6,24535.0,76.6399,76.7227,76.615,76.6978,24535.0
2020-10-26 13:55:00,92.61,92.63,92.53,92.61,10482.0,76.7061,76.7227,76.6399,76.7061,10482.0
2020-10-26 14:00:00,92.65,92.69,92.59,92.65,18215.0,76.7392,76.7724,76.6895,76.7392,18215.0
2020-10-26 14:05:00,92.64,92.79,92.64,92.75,16281.0,76.731,76.8552,76.731,76.8221,16281.0
2020-10-26 14:10:00,92.76,92.77,92.58,92.58,15033.0,76.8304,76.8386,76.6813,76.6813,15033.0
2020-10-26 14:15:00,92.61,92.71,92.6,92.7,15170.0,76.7061,76.7889,76.6978,76.7807,15170.0
2020-10-26 14:20:00,92.68,92.78,92.65,92.72,26439.0,76.7641,76.8469,76.7392,76.7972,26439.0
2020-10-26 14:25:00,92.73,92.91,92.69,92.87,13802.0,76.8055,76.9546,76.7724,76.9215,13802.0
2020-10-26 14:30:00,92.87,92.92,92.78,92.89,18540.0,76.9215,76.9629,76.8469,76.938,18540.0
2020-10-26 14:35:00,92.89,92.93,92.8,92.83,42946.0,76.938,76.9712,76.8635,76.8883,42946.0
2020-10-26 14:40:00,92.8,92.97,92.8,92.95,23182.0,76.8635,77.0043,76.8635,76.9877,23182.0
2020-10-26 14:45:00,92.94,92.96,92.84,92.9,20889.0,76.9794,76.996,76.8966,76.9463,20889.0
2020-10-26 14:50:00,92.91,93.11,92.89,93.04,23557.0,76.9546,77.1202,76.938,77.0623,23557.0
2020-10-26 14:55:00,93.06,93.14,93.03,93.05,13284.0,77.0788,77.1451,77.054,77.0706,13284.0
2020-10-26 15:00:00,93.06,93.12,92.96,92.96,13039.0,77.0788,77.1285,76.996,76.996,13039.0
2020-10-26 15:05:00,92.94,93.02,92.93,92.96,11472.0,76.9794,77.0457,76.9712,76.996,11472.0
2020-10-26 15:10:00,92.97,93.02,92.96,92.97,18081.0,77.0043,77.0457,76.996,77.0043,18081.0
2020-10-26 15:15:00,92.97,93.02,92.9,93.01,21383.0,77.0043,77.0457,76.9463,77.0374,21383.0
2020-10-26 15:20:00,93.03,93.25,93.03,93.15,24597.0,77.054,77.2362,77.054,77.1534,24597.0
2020-10-26 15:25:00,93.16,93.22,93.11,93.16,14053.0,77.1617,77.2114,77.1202,77.1617,14053.0
2020-10-26 15:30:00,93.19,93.5,93.14,93.27,78812.0,77.1865,77.4433,77.1451,77.2528,78812.0
2020-10-26 15:35:00,93.28,93.3,93.1,93.16,78920.0,77.2611,77.2776,77.112,77.1617,78920.0
2020-10-26 15:40:00,93.16,93.23,92.96,93.0,35813.0,77.1617,77.2196,76.996,77.0291,35813.0
2020-10-26 15:45:00,93.01,93.07,92.83,92.9,73351.0,77.0374,77.0871,76.8883,76.9463,73351.0
2020-10-26 15:50:00,92.92,93.05,92.89,93.03,60085.0,76.9629,77.0706,76.938,77.054,60085.0
2020-10-26 15:55:00,93.04,93.31,93.03,93.2,158501.0,77.0623,77.2859,77.054,77.1948,158501.0
2020-10-27 09:30:00,93.32,93.32,93.0,93.15,37068.0,77.2942,77.2942,77.0291,77.1534,37068.0
2020-10-27 09:35:00,93.15,93.16,92.87,93.01,16219.0,77.1534,77.1617,76.9215,77.0374,16219.0
2020-10-27 09:40:00,92.98,93.0,92.62,92.76,25734.0,77.0126,77.0291,76.7144,76.8304,25734.0
2020-10-27 09:45:00,92.75,92.92,92.67,92.86,11461.0,76.8221,76.9629,76.7558,76.9132,11461.0
2020-10-27 09:50:00,92.88,93.3,92.88,93.27,15984.0,76.9297,77.2776,76.9297,77.2528,15984.0
2020-10-27 09:55:00,93.29,93.58,93.27,93.4,20244.0,77.2693,77.5095,77.2528,77.3604,20244.0
2020-10-27 10:00:00,93.4,93.6,93.39,93.55,23371.0,77.3604,77.5261,77.3522,77.4847,23371.0
2020-10-27 10:05:00,93.55,93.69,93.45,93.69,19655.0,77.4847,77.6006,77.4019,77.6006,19655.0
2020-10-27 10:10:00,93.69,93.75,93.5,93.74,23007.0,77.6006,77.6503,77.4433,77.6421,23007.0
2020-10-27 10:15:00,93.73,93.82,93.63,93.7,34312.0,77.6338,77.7083,77.5509,77.6089,34312.0
2020-10-27 10:20:00,93.64,93.64,93.34,93.49,12389.0,77.5592,77.5592,77.3108,77.435,12389.0
2020-10-27 10:25:00,93.48,93.58,93.43,93.54,15787.0,77.4267,77.5095,77.3853,77.4764,15787.0
2020-10-27 10:30:00,93.54,93.73,93.41,93.72,39581.0,77.4764,77.6338,77.3687,77.6255,39581.0
2020-10-27 10:35:00,93.7,93.79,93.56,93.58,40413.0,77.6089,77.6835,77.493,77.5095,40413.0
2020-10-27 10:40:00,93.58,93.58,93.42,93.57,20324.0,77.5095,77.5095,77.377,77.5013,20324.0
2020-10-27 10:45:00,93.57,93.64,93.41,93.53,26721.0,77.5013,77.5592,77.3687,77.4681,26721.0
2020-10-27 10:50:00,93.56,93.63,93.4,93.62,41735.0,77.493,77.5509,77.3604,77.5427,41735.0
2020-10-27 10:55:00,93.6,93.63,93.41,93.41,24308.0,77.5261,77.5509,77.3687,77.3687,24308.0
2020-10-27 11:00:00,93.41,93.43,93.11,93.18,72758.0,77.3687,77.3853,77.1202,77.1782,72758.0
2020-10-27 11:05:00,93.16,93.4,93.16,93.36,26814.0,77.1617,77.3604,77.1617,77.3273,26814.0
2020-10-27 11:10:00,93.35,93.49,93.34,93.43,14836.0,77.319,77.435,77.3108,77.3853,14836.0
2020-10-27 11:15:00,93.43,93.51,93.39,93.43,7515.0,77.3853,77.4516,77.3522,77.3853,7515.0
2020-10-27 11:20:00,93.4,93.47,93.34,93.39,14251.0,77.3604,77.4184,77.3108,77.3522,14251.0
2020-10-27 11:25:00,93.34,93.4,93.25,93.32,27828.0,77.3108,77.3604,77.2362,77.2942,27828.0
2020-10-27 11:30:00,93.4,93.44,93.29,93.34,5741.0,77.3604,77.3936,77.2693,77.3108,5741.0
2020-10-27 11:35:00,93.31,93.43,93.29,93.35,7327.0,77.2859,77.3853,77.2693,77.319,7327.0
2020-10-27 11:40:00,93.35,93.49,93.35,93.47,17491.0,77.319,77.435,77.319,77.4184,17491.0
2020-10-27 11:45:00,93.49,93.55,93.44,93.52,19518.0,77.435,77.4847,77.3936,77.4598,19518.0
2020-10-27 11:50:00,93.55,93.6,93.49,93.52,10393.0,77.4847,77.5261,77.435,77.4598,10393.0
2020-10-27 11:55:00,93.52,93.77,93.52,93.68,11203.0,77.4598,77.6669,77.4598,77.5924,11203.0
2020-10-27 12:00:00,93.7,93.88,93.67,93.88,16262.0,77.6089,77.758,77.5841,77.758,16262.0
2020-10-27 12:05:00,93.88,93.94,93.65,93.72,11609.0,77.758,77.8077,77.5675,77.6255,11609.0
2020-10-27 12:10:00,93.71,93.75,93.64,93.64,3857.0,77.6172,77.6503,77.5592,77.5592,3857.0
2020-10-27 12:15:00,93.64,93.7,93.63,93.64,8769.0,77.5592,77.6089,77.5509,77.5592,8769.0
2020-10-27 12:20:00,93.67,93.81,93.66,93.77,3874.0,77.5841,77.7,77.5758,77.6669,3874.0
2020-10-27 12:25:00,93.75,93.78,93.68,93.76,16630.0,77.6503,77.6752,77.5924,77.6586,16630.0
2020-10-27 12:30:00,93.75,93.78,93.49,93.52,18342.0,77.6503,77.6752,77.435,77.4598,18342.0
2020-10-27 12:35:00,93.5,93.52,93.41,93.44,19275.0,77.4433,77.4598,77.3687,77.3936,19275.0
2020-10-27 12:40:00,93.45,93.53,93.4,93.43,21595.0,77.4019,77.4681,77.3604,77.3853,21595.0
2020-10-27 12:45:00,93.44,93.5,93.41,93.45,14563.0,77.3936,77.4433,77.3687,77.4019,14563.0
2020-10-27 12:50:00,93.46,93.51,93.37,93.4,14969.0,77.4101,77.4516,77.3356,77.3604,14969.0
2020-10-27 12:55:00,93.38,93.43,93.28,93.39,16305.0,77.3439,77.3853,77.2611,77.3522,16305.0
2020-10-27 13:00:00,93.38,93.58,93.31,93.53,12068.0,77.3439,77.5095,77.2859,77.4681,12068.0
2020-10-27 13:05:00,93.54,93.61,93.47,93.49,14572.0,77.4764,77.5344,77.4184,77.435,14572.0
2020-10-27 13:10:00,93.48,93.56,93.48,93.54,10594.0,77.4267,77.493,77.4267,77.4764,10594.0
2020-10-27 13:15:00,93.52,93.66,93.52,93.58,9715.0,77.4598,77.5758,77.4598,77.5095,9715.0
2020-10-27 13:20:00,93.59,93.66,93.5,93.66,12812.0,77.5178,77.5758,77.4433,77.5758,12812.0
2020-10-27 13:25:00,93.66,93.83,93.65,93.81,16304.0,77.5758,77.7166,77.5675,77.7,16304.0
2020-10-27 13:30:00,93.8,93.85,93.74,93.8,11162.0,77.6918,77.7332,77.6421,77.6918,11162.0
2020-10-27 13:35:00,93.76,93.76,93.56,93.58,9335.0,77.6586,77.6586,77.493,77.5095,9335.0
2020-10-27 13:40:00,93.59,93.64,93.51,93.63,9684.0,77.5178,77.5592,77.4516,77.5509,9684.0
2020-10-27 13:45:00,93.61,93.61,93.5,93.55,18208.0,77.5344,77.5344,77.4433,77.4847,18208.0
2020-10-27 13:50:00,93.55,93.61,93.53,93.53,8155.0,77.4847,77.5344,77.4681,77.4681,8155.0
2020-10-27 13:55:00,93.51,93.55,93.5,93.52,11469.0,77.4516,77.4847,77.4433,77.4598,11469.0
2020-10-27 14:00:00,93.52,93.58,93.5,93.5,7500.0,77.4598,77.5095,77.4433,77.4433,7500.0
2020-10-27 14:05:00,93.51,93.55,93.3,93.3,22408.0,77.4516,77.4847,77.2776,77.2776,22408.0
2020-10-27 14:10:00,93.25,93.3,93.21,93.28,10743.0,77.2362,77.2776,77.2031,77.2611,10743.0
2020-10-27 14:15:00,93.26,93.28,93.14,93.14,19078.0,77.2445,77.2611,77.1451,77.1451,19078.0
2020-10-27 14:20:00,93.14,93.3,93.13,93.25,17733.0,77.1451,77.2776,77.1368,77.2362,17733.0
2020-10-27 14:25:00,93.25,93.33,93.22,93.24,12327.0,77.2362,77.3025,77.2114,77.2279,12327.0
2020-10-27 14:30:00,93.23,93.33,93.23,93.33,6907.0,77.2196,77.3025,77.2196,77.3025,6907.0
2020-10-27 14:35:00,93.35,93.44,93.29,93.44,15926.0,77.319,77.3936,77.2693,77.3936,15926.0
2020-10-27 14:40:00,93.43,93.43,93.27,93.36,25984.0,77.3853,77.3853,77.2528,77.3273,25984.0
2020-10-27 14:45:00,93.35,93.5,93.29,93.39,38293.0,77.319,77.4433,77.2693,77.3522,38293.0
2020-10-27 14:50:00,93.39,93.45,93.35,93.43,13187.0,77.3522,77.4019,77.319,77.3853,13187.0
2020-10-27 14:55:00,93.43,93.52,93.37,93.41,12469.0,77.3853,77.4598,77.3356,77.3687,12469.0
2020-10-27 15:00:00,93.39,93.45,93.36,93.4,8834.0,77.3522,77.4019,77.3273,77.3604,8834.0
2020-10-27 15:05:00,93.39,93.42,93.29,93.34,25064.0,77.3522,77.377,77.2693,77.3108,25064.0
2020-10-27 15:10:00,93.39,93.44,93.36,93.4,9969.0,77.3522,77.3936,77.3273,77.3604,9969.0
2020-10-27 15:15:00,93.39,93.4,93.32,93.35,9048.0,77.3522,77.3604,77.2942,77.319,9048.0
2020-10-27 15:20:00,93.33,93.54,93.33,93.47,33078.0,77.3025,77.4764,77.3025,77.4184,33078.0
2020-10-27 15:25:00,93.47,93.48,93.35,93.39,14900.0,77.4184,77.4267,77.319,77.3522,14900.0
2020-10-27 15:30:00,93.4,93.46,93.39,93.4,17387.0,77.3604,77.4101,77.3522,77.3604,17387.0
2020-10-27 15:35:00,93.41,93.45,93.3,93.35,32246.0,77.3687,77.4019,77.2776,77.319,32246.0
2020-10-27 15:40:00,93.36,93.46,93.36,93.43,20628.0,77.3273,77.4101,77.3273,77.3853,20628.0
2020-10-27 15:45:00,93.38,93.39,93.2,93.24,31666.0,77.3439,77.3522,77.1948,77.2279,31666.0
2020-10-27 15:50:00,93.25,93.25,93.08,93.11,37345.0,77.2362,77.2362,77.0954,77.1202,37345.0
2020-10-27 15:55:00,93.13,93.17,93.03,93.06,78509.0,77.1368,77.1699,77.054,77.0788,78509.0
2020-10-28 09:30:00,91.79,92.08,91.56,91.91,45010.0,76.0269,76.2671,75.8364,76.1263,45010.0
2020-10-28 09:35:00,92.08,92.39,92.01,92.39,16582.0,76.2671,76.5239,76.2092,76.5239,16582.0
2020-10-28 09:40:00,92.36,92.77,92.36,92.77,22354.0,76.499,76.8386,76.499,76.8386,22354.0
2020-10-28 09:45:00,92.72,93.04,92.71,92.99,201397.0,76.7972,77.0623,76.7889,77.0209,201397.0
2020-10-28 09:50:00,92.99,93.09,92.95,92.95,28166.0,77.0209,77.1037,76.9877,76.9877,28166.0
2020-10-28 09:55:00,92.95,92.98,92.73,92.95,86825.0,76.9877,77.0126,76.8055,76.9877,86825.0
2020-10-28 10:00:00,92.92,92.96,92.65,92.75,85367.0,76.9629,76.996,76.7392,76.8221,85367.0
2020-10-28 10:05:00,92.74,93.08,92.66,92.96,21316.0,76.8138,77.0954,76.7475,76.996,21316.0
2020-10-28 10:10:00,92.93,93.08,92.82,92.91,18178.0,76.9712,77.0954,76.88,76.9546,18178.0
2020-10-28 10:15:00,92.92,92.92,92.53,92.56,103714.0,76.9629,76.9629,76.6399,76.6647,103714.0
2020-10-28 10:20:00,92.57,92.92,92.51,92.6,42958.0,76.673,76.9629,76.6233,76.6978,42958.0
2020-10-28 10:25:00,92.6,92.69,92.34,92.59,64244.0,76.6978,76.7724,76.4825,76.6895,64244.0
2020-10-28 10:30:00,92.58,92.71,92.44,92.44,31093.0,76.6813,76.7889,76.5653,76.5653,31093.0
2020-10-28 10:35:00,92.44,92.63,92.42,92.46,53828.0,76.5653,76.7227,76.5487,76.5819,53828.0
2020-10-28 10:40:00,92.42,92.54,92.33,92.37,14624.0,76.5487,76.6481,76.4742,76.5073,14624.0
2020-10-28 10:45:00,92.31,92.58,92.25,92.39,12360.0,76.4576,76.6813,76.4079,76.5239,12360.0
2020-10-28 10:50:00,92.4,92.43,92.1,92.13,21220.0,76.5322,76.557,76.2837,76.3085,21220.0
2020-10-28 10:55:00,92.12,92.17,91.87,92.01,36391.0,76.3003,76.3417,76.0932,76.2092,36391.0
2020-10-28 11:00:00,92.02,92.02,91.7,91.79,14233.0,76.2174,76.2174,75.9524,76.0269,14233.0
2020-10-28 11:05:00,91.83,92.05,91.83,91.96,13448.0,76.0601,76.2423,76.0601,76.1677,13448.0
2020-10-28 11:10:00,91.95,91.98,91.76,91.89,7735.0,76.1595,76.1843,76.0021,76.1098,7735.0
2020-10-28 11:15:00,91.85,91.97,91.73,91.96,10447.0,76.0766,76.176,75.9772,76.1677,10447.0
2020-10-28 11:20:00,91.96,92.0,91.81,91.82,14152.0,76.1677,76.2009,76.0435,76.0518,14152.0
2020-10-28 11:25:00,91.85,91.91,91.65,91.75,12335.0,76.0766,76.1263,75.911,75.9938,12335.0
2020-10-28 11:30:00,91.75,91.76,91.54,91.72,8572.0,75.9938,76.0021,75.8199,75.969,8572.0
2020-10-28 11:35:00,91.73,91.91,91.68,91.84,8502.0,75.9772,76.1263,75.9358,76.0683,8502.0
2020-10-28 11:40:00,91.82,91.86,91.68,91.85,5098.0,76.0518,76.0849,75.9358,76.0766,5098.0
2020-10-28 11:45:00,91.87,91.97,91.81,91.81,6650.0,76.0932,76.176,76.0435,76.0435,6650.0
2020-10-28 11:50:00,91.86,92.1,91.81,92.06,7211.0,76.0849,76.2837,76.0435,76.2506,7211.0
2020-10-28 11:55:00,92.02,92.1,91.97,92.0,10397.0,76.2174,76.2837,76.176,76.2009,10397.0
2020-10-28 12:00:00,92.0,92.06,91.88,91.97,12732.0,76.2009,76.2506,76.1015,76.176,12732.0
2020-10-28 12:05:00,91.95,92.06,91.77,91.82,15446.0,76.1595,76.2506,76.0104,76.0518,15446.0
2020-10-28 12:10:00,91.8,91.88,91.65,91.67,20496.0,76.0352,76.1015,75.911,75.9275,20496.0
2020-10-28 12:15:00,91.67,91.8,91.67,91.74,7647.0,75.9275,76.0352,75.9275,75.9855,7647.0
2020-10-28 12:20:00,91.75,91.86,91.69,91.75,11327.0,75.9938,76.0849,75.9441,75.9938,11327.0
2020-10-28 12:25:00,91.76,91.79,91.68,91.75,13092.0,76.0021,76.0269,75.9358,75.9938,13092.0
2020-10-28 12:30:00,91.75,91.75,91.35,91.38,27301.0,75.9938,75.9938,75.6625,75.6873,27301.0
2020-10-28 12:35:00,91.39,91.4,91.22,91.23,12053.0,75.6956,75.7039,75.5548,75.5631,12053.0
2020-10-28 12:40:00,91.22,91.22,90.93,91.19,19890.0,75.5548,75.5548,75.3146,75.53,19890.0
2020-10-28 12:45:00,91.2,91.36,91.2,91.28,9237.0,75.5383,75.6708,75.5383,75.6045,9237.0
2020-10-28 12:50:00,91.27,91.39,91.13,91.33,262907.0,75.5962,75.6956,75.4803,75.6459,262907.0
2020-10-28 12:55:00,91.29,91.48,91.29,91.38,6071.0,75.6128,75.7702,75.6128,75.6873,6071.0
2020-10-28 13:00:00,91.38,91.38,91.16,91.26,18024.0,75.6873,75.6873,75.5051,75.5879,18024.0
2020-10-28 13:05:00,91.24,91.31,91.13,91.15,7746.0,75.5714,75.6294,75.4803,75.4968,7746.0
2020-10-28 13:10:00,91.14,91.25,91.07,91.25,8954.0,75.4886,75.5797,75.4306,75.5797,8954.0
2020-10-28 13:15:00,91.22,91.23,91.07,91.09,10009.0,75.5548,75.5631,75.4306,75.4471,10009.0
2020-10-28 13:20:00,91.09,91.21,91.0,91.14,14552.0,75.4471,75.5465,75.3726,75.4886,14552.0
2020-10-28 13:25:00,91.18,91.22,91.05,91.21,13524.0,75.5217,75.5548,75.414,75.5465,13524.0
2020-10-28 13:30:00,91.2,91.24,91.09,91.2,16221.0,75.5383,75.5714,75.4471,75.5383,16221.0
2020-10-28 13:35:00,91.18,91.33,91.17,91.19,11958.0,75.5217,75.6459,75.5134,75.53,11958.0
2020-10-28 13:40:00,91.21,91.42,91.2,91.29,13098.0,75.5465,75.7205,75.5383,75.6128,13098.0
2020-10-28 13:45:00,91.29,91.29,91.17,91.25,9060.0,75.6128,75.6128,75.5134,75.5797,9060.0
2020-10-28 13:50:00,91.23,91.26,91.15,91.23,8046.0,75.5631,75.5879,75.4968,75.5631,8046.0
2020-10-28 13:55:00,91.24,91.3,91.11,91.17,8267.0,75.5714,75.6211,75.4637,75.5134,8267.0
2020-10-28 14:00:00,91.15,91.38,91.0,91.32,19964.0,75.4968,75.6873,75.3726,75.6376,19964.0
2020-10-28 14:05:00,91.28,91.28,91.08,91.19,9355.0,75.6045,75.6045,75.4389,75.53,9355.0
2020-10-28 14:10:00,91.17,91.17,90.98,91.01,5876.0,75.5134,75.5134,75.356,75.3809,5876.0
2020-10-28 14:15:00,91.01,91.04,90.9,90.95,10217.0,75.3809,75.4057,75.2898,75.3312,10217.0
2020-10-28 14:20:00,90.95,91.24,90.91,91.24,7342.0,75.3312,75.5714,75.2981,75.5714,7342.0
2020-10-28 14:25:00,91.21,91.37,91.18,91.28,8829.0,75.5465,75.6791,75.5217,75.6045,8829.0
2020-10-28 14:30:00,91.3,91.37,91.23,91.29,7620.0,75.6211,75.6791,75.5631,75.6128,7620.0
2020-10-28 14:35:00,91.29,91.29,91.06,91.12,11034.0,75.6128,75.6128,75.4223,75.472,11034.0
2020-10-28 14:40:00,91.12,91.33,91.12,91.27,12756.0,75.472,75.6459,75.472,75.5962,12756.0
2020-10-28 14:45:00,91.25,91.44,91.24,91.38,8796.0,75.5797,75.737,75.5714,75.6873,8796.0
2020-10-28 14:50:00,91.4,91.43,91.12,91.13,17693.0,75.7039,75.7288,75.472,75.4803,17693.0
2020-10-28 14:55:00,91.13,91.39,91.11,91.35,12454.0,75.4803,75.6956,75.4637,75.6625,12454.0
2020-10-28 15:00:00,91.31,91.32,91.09,91.09,10495.0,75.6294,75.6376,75.4471,75.4471,10495.0
2020-10-28 15:05:00,91.08,91.26,91.05,91.07,16001.0,75.4389,75.5879,75.414,75.4306,16001.0
2020-10-28 15:10:00,91.07,91.14,90.97,91.04,9725.0,75.4306,75.4886,75.3477,75.4057,9725.0
2020-10-28 15:15:00,91.02,91.02,90.91,90.93,12897.0,75.3892,75.3892,75.2981,75.3146,12897.0
2020-10-28 15:20:00,90.94,91.3,90.93,91.26,13246.0,75.3229,75.6211,75.3146,75.5879,13246.0
2020-10-28 15:25:00,91.26,91.37,91.23,91.25,14645.0,75.5879,75.6791,75.5631,75.5797,14645.0
2020-10-28 15:30:00,91.28,91.63,91.28,91.55,27542.0,75.6045,75.8944,75.6045,75.8281,27542.0
2020-10-28 15:35:00,91.56,91.58,91.31,91.39,28484.0,75.8364,75.853,75.6294,75.6956,28484.0
2020-10-28 15:40:00,91.38,91.41,91.2,91.25,35237.0,75.6873,75.7122,75.5383,75.5797,35237.0
2020-10-28 15:45:00,91.25,91.29,91.09,91.15,36584.0,75.5797,75.6128,75.4471,75.4968,36584.0
2020-10-28 15:50:00,91.14,91.17,90.93,91.04,50706.0,75.4886,75.5134,75.3146,75.4057,50706.0
2020-10-28 15:55:00,91.05,91.06,90.83,90.97,168863.0,75.414,75.4223,75.2318,75.3477,168863.0
2020-10-29 09:30:00,90.72,90.72,90.14,90.63,63149.0,75.1407,75.1407,74.6603,75.0661,63149.0
2020-10-29 09:35:00,90.59,90.67,90.3,90.33,17345.0,75.033,75.0993,74.7928,74.8177,17345.0
2020-10-29 09:40:00,90.28,90.28,89.61,89.67,43720.0,74.7762,74.7762,74.2213,74.271,43720.0
2020-10-29 09:45:00,89.74,89.98,89.68,89.8,18235.0,74.329,74.5278,74.2793,74.3787,18235.0
2020-10-29 09:50:00,89.78,90.39,89.69,90.34,24083.0,74.3621,74.8674,74.2876,74.8259,24083.0
2020-10-29 09:55:00,90.33,90.57,90.3,90.42,29559.0,74.8177,75.0164,74.7928,74.8922,29559.0
2020-10-29 10:00:00,90.34,90.9,90.23,90.79,28109.0,74.8259,75.2898,74.7348,75.1987,28109.0
2020-10-29 10:05:00,90.78,90.79,90.54,90.65,14552.0,75.1904,75.1987,74.9916,75.0827,14552.0
2020-10-29 10:10:00,90.72,90.79,90.38,90.55,11153.0,75.1407,75.1987,74.8591,74.9999,11153.0
2020-10-29 10:15:00,90.62,91.23,90.62,91.17,29656.0,75.0579,75.5631,75.0579,75.5134,29656.0
2020-10-29 10:20:00,91.19,91.46,91.14,91.28,18613.0,75.53,75.7536,75.4886,75.6045,18613.0
2020-10-29 10:25:00,91.25,91.26,91.03,91.21,17662.0,75.5797,75.5879,75.3974,75.5465,17662.0
2020-10-29 10:30:00,91.21,91.24,91.05,91.18,45001.0,75.5465,75.5714,75.414,75.5217,45001.0
2020-10-29 10:35:00,91.17,91.21,90.91,91.14,28424.0,75.5134,75.5465,75.2981,75.4886,28424.0
2020-10-29 10:40:00,91.18,91.42,91.13,91.42,18876.0,75.5217,75.7205,75.4803,75.7205,18876.0
2020-10-29 10:45:00,91.42,91.73,91.41,91.73,13237.0,75.7205,75.9772,75.7122,75.9772,13237.0
2020-10-29 10:50:00,91.71,91.78,91.6,91.71,20539.0,75.9607,76.0186,75.8696,75.9607,20539.0
2020-10-29 10:55:00,91.72,91.72,91.46,91.53,11094.0,75.969,75.969,75.7536,75.8116,11094.0
2020-10-29 11:00:00,91.56,91.63,91.2,91.25,8441.0,75.8364,75.8944,75.5383,75.5797,8441.0
2020-10-29 11:05:00,91.26,91.31,91.2,91.28,14581.0,75.5879,75.6294,75.5383,75.6045,14581.0
2020-10-29 11:10:00,91.25,91.46,91.22,91.46,13663.0,75.5797,75.7536,75.5548,75.7536,13663.0
2020-10-29 11:15:00,91.45,91.76,91.44,91.71,15113.0,75.7453,76.0021,75.737,75.9607,15113.0
2020-10-29 11:20:00,91.66,91.84,91.63,91.8,16189.0,75.9193,76.0683,75.8944,76.0352,16189.0
2020-10-29 11:25:00,91.83,91.83,91.46,91.46,13723.0,76.0601,76.0601,75.7536,75.7536,13723.0
2020-10-29 11:30:00,91.44,91.56,91.35,91.4,5579.0,75.737,75.8364,75.6625,75.7039,5579.0
2020-10-29 11:35:00,91.44,91.64,91.41,91.64,8112.0,75.737,75.9027,75.7122,75.9027,8112.0
2020-10-29 11:40:00,91.62,91.65,91.28,91.4,10320.0,75.8861,75.911,75.6045,75.7039,10320.0
2020-10-29 11:45:00,91.4,91.7,91.39,91.63,16526.0,75.7039,75.9524,75.6956,75.8944,16526.0
2020-10-29 11:50:00,91.6,91.65,91.48,91.61,19937.0,75.8696,75.911,75.7702,75.8778,19937.0
2020-10-29 11:55:00,91.61,91.65,91.36,91.58,85156.0,75.8778,75.911,75.6708,75.853,85156.0
2020-10-29 12:00:00,91.6,91.66,91.54,91.54,27160.0,75.8696,75.9193,75.8199,75.8199,27160.0
2020-10-29 12:05:00,91.55,91.66,91.51,91.61,20161.0,75.8281,75.9193,75.795,75.8778,20161.0
2020-10-29 12:10:00,91.58,91.73,91.58,91.73,13941.0,75.853,75.9772,75.853,75.9772,13941.0
2020-10-29 12:15:00,91.71,91.79,91.67,91.71,8389.0,75.9607,76.0269,75.9275,75.9607,8389.0
2020-10-29 12:20:00,91.71,91.84,91.7,91.8,19673.0,75.9607,76.0683,75.9524,76.0352,19673.0
2020-10-29 12:25:00,91.83,91.93,91.81,91.93,19721.0,76.0601,76.1429,76.0435,76.1429,19721.0
2020-10-29 12:30:00,91.93,92.33,91.9,92.33,26206.0,76.1429,76.4742,76.118,76.4742,26206.0
2020-10-29 12:35:00,92.33,92.4,92.22,92.35,27587.0,76.4742,76.5322,76.3831,76.4908,27587.0
2020-10-29 12:40:00,92.35,92.49,92.35,92.45,21864.0,76.4908,76.6067,76.4908,76.5736,21864.0
2020-10-29 12:45:00,92.45,92.47,92.29,92.36,34529.0,76.5736,76.5902,76.4411,76.499,34529.0
2020-10-29 12:50:00,92.32,92.36,92.27,92.29,46353.0,76.4659,76.499,76.4245,76.4411,46353.0
2020-10-29 12:55:00,92.28,92.29,92.13,92.26,19257.0,76.4328,76.4411,76.3085,76.4162,19257.0
2020-10-29 13:00:00,92.26,92.36,92.18,92.22,16934.0,76.4162,76.499,76.35,76.3831,16934.0
2020-10-29 13:05:00,92.21,92.22,91.93,91.95,18875.0,76.3748,76.3831,76.1429,76.1595,18875.0
2020-10-29 13:10:00,91.95,92.02,91.91,91.99,21336.0,76.1595,76.2174,76.1263,76.1926,21336.0
2020-10-29 13:15:00,92.01,92.01,91.88,91.89,26723.0,76.2092,76.2092,76.1015,76.1098,26723.0
2020-10-29 13:20:00,91.89,92.13,91.87,92.12,22125.0,76.1098,76.3085,76.0932,76.3003,22125.0
2020-10-29 13:25:00,92.11,92.24,92.1,92.24,19353.0,76.292,76.3997,76.2837,76.3997,19353.0
2020-10-29 13:30:00,92.25,92.6,92.25,92.59,27445.0,76.4079,76.6978,76.4079,76.6895,27445.0
2020-10-29 13:35:00,92.58,92.66,92.51,92.53,37068.0,76.6813,76.7475,76.6233,76.6399,37068.0
2020-10-29 13:40:00,92.54,92.73,92.52,92.64,16893.0,76.6481,76.8055,76.6316,76.731,16893.0
2020-10-29 13:45:00,92.64,92.77,92.59,92.72,125051.0,76.731,76.8386,76.6895,76.7972,125051.0
2020-10-29 13:50:00,92.73,92.74,92.53,92.69,70500.0,76.8055,76.8138,76.6399,76.7724,70500.0
2020-10-29 13:55:00,92.69,92.75,92.62,92.65,116825.0,76.7724,76.8221,76.7144,76.7392,116825.0
2020-10-29 14:00:00,92.67,92.97,92.67,92.81,13139.0,76.7558,77.0043,76.7558,76.8718,13139.0
2020-10-29 14:05:00,92.81,92.98,92.81,92.95,9810.0,76.8718,77.0126,76.8718,76.9877,9810.0
2020-10-29 14:10:00,92.94,92.94,92.74,92.77,11939.0,76.9794,76.9794,76.8138,76.8386,11939.0
2020-10-29 14:15:00,92.77,93.1,92.75,93.08,19056.0,76.8386,77.112,76.8221,77.0954,19056.0
2020-10-29 14:20:00,93.08,93.09,92.92,93.01,19087.0,77.0954,77.1037,76.9629,77.0374,19087.0
2020-10-29 14:25:00,93.01,93.19,93.01,93.04,22257.0,77.0374,77.1865,77.0374,77.0623,22257.0
2020-10-29 14:30:00,93.04,93.16,93.0,93.12,14943.0,77.0623,77.1617,77.0291,77.1285,14943.0
2020-10-29 14:35:00,93.09,93.09,92.96,93.01,7601.0,77.1037,77.1037,76.996,77.0374,7601.0
2020-10-29 14:40:00,93.02,93.02,92.89,92.89,14246.0,77.0457,77.0457,76.938,76.938,14246.0
2020-10-29 14:45:00,92.88,92.9,92.64,92.67,9059.0,76.9297,76.9463,76.731,76.7558,9059.0
2020-10-29 14:50:00,92.66,92.89,92.66,92.87,18604.0,76.7475,76.938,76.7475,76.9215,18604.0
2020-10-29 14:55:00,92.86,92.98,92.69,92.72,12805.0,76.9132,77.0126,76.7724,76.7972,12805.0
2020-10-29 15:00:00,92.72,92.78,92.6,92.69,20697.0,76.7972,76.8469,76.6978,76.7724,20697.0
2020-10-29 15:05:00,92.7,92.78,92.68,92.68,13016.0,76.7807,76.8469,76.7641,76.7641,13016.0
2020-10-29 15:10:00,92.66,92.69,92.58,92.59,14035.0,76.7475,76.7724,76.6813,76.6895,14035.0
2020-10-29 15:15:00,92.57,92.62,92.44,92.61,16528.0,76.673,76.7144,76.5653,76.7061,16528.0
2020-10-29 15:20:00,92.6,92.6,92.43,92.49,38999.0,76.6978,76.6978,76.557,76.6067,38999.0
2020-10-29 15:25:00,92.49,92.57,92.41,92.54,19185.0,76.6067,76.673,76.5405,76.6481,19185.0
2020-10-29 15:30:00,92.56,92.56,92.39,92.47,20516.0,76.6647,76.6647,76.5239,76.5902,20516.0
2020-10-29 15:35:00,92.48,92.5,92.32,92.37,20959.0,76.5984,76.615,76.4659,76.5073,20959.0
2020-10-29 15:40:00,92.36,92.44,92.25,92.3,35566.0,76.499,76.5653,76.4079,76.4493,35566.0
2020-10-29 15:45:00,92.3,92.65,92.3,92.56,53610.0,76.4493,76.7392,76.4493,76.6647,53610.0
2020-10-29 15:50:00,92.6,92.82,92.6,92.73,71553.0,76.6978,76.88,76.6978,76.8055,71553.0
2020-10-29 15:55:00,92.72,92.73,92.26,92.27,131418.0,76.7972,76.8055,76.4162,76.4245,131418.0
2020-10-30 09:30:00,91.66,92.22,91.62,92.22,43270.0,75.9193,76.3831,75.8861,76.3831,43270.0
2020-10-30 09:35:00,92.15,92.4,92.04,92.23,23429.0,76.3251,76.5322,76.234,76.3914,23429.0
2020-10-30 09:40:00,92.35,92.4,92.18,92.26,15274.0,76.4908,76.5322,76.35,76.4162,15274.0
2020-10-30 09:45:00,92.29,92.46,92.02,92.03,21423.0,76.4411,76.5819,76.2174,76.2257,21423.0
2020-10-30 09:50:00,92.08,92.31,91.9,92.16,15867.0,76.2671,76.4576,76.118,76.3334,15867.0
2020-10-30 09:55:00,92.3,92.6,92.26,92.56,14306.0,76.4493,76.6978,76.4162,76.6647,14306.0
2020-10-30 10:00:00,92.47,92.8,92.47,92.78,54628.0,76.5902,76.8635,76.5902,76.8469,54628.0
2020-10-30 10:05:00,92.81,93.0,92.77,92.9,15162.0,76.8718,77.0291,76.8386,76.9463,15162.0
2020-10-30 10:10:00,92.85,92.95,92.61,92.92,28798.0,76.9049,76.9877,76.7061,76.9629,28798.0
2020-10-30 10:15:00,92.89,92.96,92.52,92.66,11038.0,76.938,76.996,76.6316,76.7475,11038.0
2020-10-30 10:20:00,92.7,92.7,92.29,92.37,15209.0,76.7807,76.7807,76.4411,76.5073,15209.0
2020-10-30 10:25:00,92.35,92.36,92.0,92.05,9039.0,76.4908,76.499,76.2009,76.2423,9039.0
2020-10-30 10:30:00,92.09,92.14,91.8,92.05,21742.0,76.2754,76.3168,76.0352,76.2423,21742.0
2020-10-30 10:35:00,92.06,92.28,92.0,92.09,52246.0,76.2506,76.4328,76.2009,76.2754,52246.0
2020-10-30 10:40:00,92.1,92.15,91.86,91.91,70660.0,76.2837,76.3251,76.0849,76.1263,70660.0
2020-10-30 10:45:00,91.92,92.04,91.91,92.04,25123.0,76.1346,76.234,76.1263,76.234,25123.0
2020-10-30 10:50:00,92.0,92.24,91.92,92.15,18370.0,76.2009,76.3997,76.1346,76.3251,18370.0
2020-10-30 10:55:00,92.18,92.18,91.96,91.97,18802.0,76.35,76.35,76.1677,76.176,18802.0
2020-10-30 11:00:00,91.98,92.25,91.98,92.01,26870.0,76.1843,76.4079,76.1843,76.2092,26870.0
2020-10-30 11:05:00,91.98,92.07,91.72,91.79,131620.0,76.1843,76.2588,75.969,76.0269,131620.0
2020-10-30 11:10:00,91.78,92.25,91.77,92.25,22861.0,76.0186,76.4079,76.0104,76.4079,22861.0
2020-10-30 11:15:00,92.2,92.22,91.98,91.98,19903.0,76.3665,76.3831,76.1843,76.1843,19903.0
2020-10-30 11:20:00,92.0,92.08,91.8,91.97,20498.0,76.2009,76.2671,76.0352,76.176,20498.0
2020-10-30 11:25:00,92.0,92.07,91.88,92.05,18402.0,76.2009,76.2588,76.1015,76.2423,18402.0
2020-10-30 11:30:00,92.0,92.15,91.97,92.15,12965.0,76.2009,76.3251,76.176,76.3251,12965.0
2020-10-30 11:35:00,92.18,92.19,92.01,92.03,13227.0,76.35,76.3582,76.2092,76.2257,13227.0
2020-10-30 11:40:00,92.04,92.06,91.93,92.04,19255.0,76.234,76.2506,76.1429,76.234,19255.0
2020-10-30 11:45:00,92.03,92.38,92.0,92.38,9457.0,76.2257,76.5156,76.2009,76.5156,9457.0
2020-10-30 11:50:00,92.34,92.38,92.2,92.26,7136.0,76.4825,76.5156,76.3665,76.4162,7136.0
2020-10-30 11:55:00,92.25,92.34,92.2,92.33,7410.0,76.4079,76.4825,76.3665,76.4742,7410.0
2020-10-30 12:00:00,92.26,92.52,92.23,92.45,13040.0,76.4162,76.6316,76.3914,76.5736,13040.0
2020-10-30 12:05:00,92.43,92.6,92.43,92.52,4926.0,76.557,76.6978,76.557,76.6316,4926.0
2020-10-30 12:10:00,92.5,92.51,92.32,92.41,9490.0,76.615,76.6233,76.4659,76.5405,9490.0
2020-10-30 12:15:00,92.42,92.63,92.41,92.63,9039.0,76.5487,76.7227,76.5405,76.7227,9039.0
2020-10-30 12:20:00,92.61,92.74,92.57,92.69,10054.0,76.7061,76.8138,76.673,76.7724,10054.0
2020-10-30 12:25:00,92.69,92.75,92.62,92.62,6873.0,76.7724,76.8221,76.7144,76.7144,6873.0
2020-10-30 12:30:00,92.62,92.63,92.43,92.44,9853.0,76.7144,76.7227,76.557,76.5653,9853.0
2020-10-30 12:35:00,92.4,92.42,92.33,92.38,7991.0,76.5322,76.5487,76.4742,76.5156,7991.0
2020-10-30 12:40:00,92.29,92.38,92.25,92.37,9633.0,76.4411,76.5156,76.4079,76.5073,9633.0
2020-10-30 12:45:00,92.36,92.48,92.28,92.46,7373.0,76.499,76.5984,76.4328,76.5819,7373.0
2020-10-30 12:50:00,92.44,92.47,92.25,92.25,5131.0,76.5653,76.5902,76.4079,76.4079,5131.0
2020-10-30 12:55:00,92.29,92.38,92.25,92.35,6612.0,76.4411,76.5156,76.4079,76.4908,6612.0
2020-10-30 13:00:00,92.33,92.45,92.29,92.36,8352.0,76.4742,76.5736,76.4411,76.499,8352.0
2020-10-30 13:05:00,92.35,92.36,92.16,92.21,3616.0,76.4908,76.499,76.3334,76.3748,3616.0
2020-10-30 13:10:00,92.12,92.15,92.08,92.15,4076.0,76.3003,76.3251,76.2671,76.3251,4076.0
2020-10-30 13:15:00,92.11,92.14,92.0,92.06,8848.0,76.292,76.3168,76.2009,76.2506,8848.0
2020-10-30 13:20:00,92.04,92.12,92.01,92.09,8327.0,76.234,76.3003,76.2092,76.2754,8327.0
2020-10-30 13:25:00,92.12,92.19,91.98,92.11,8159.0,76.3003,76.3582,76.1843,76.292,8159.0
2020-10-30 13:30:00,92.12,92.12,91.96,92.0,11515.0,76.3003,76.3003,76.1677,76.2009,11515.0
2020-10-30 13:35:00,92.03,92.1,91.91,92.1,19290.0,76.2257,76.2837,76.1263,76.2837,19290.0
2020-10-30 13:40:00,92.07,92.07,91.97,92.05,7016.0,76.2588,76.2588,76.176,76.2423,7016.0
2020-10-30 13:45:00,92.02,92.11,91.92,92.08,25504.0,76.2174,76.292,76.1346,76.2671,25504.0
2020-10-30 13:50:00,92.12,92.21,92.07,92.11,3299.0,76.3003,76.3748,76.2588,76.292,3299.0
2020-10-30 13:55:00,92.12,92.35,92.0,92.29,93564.0,76.3003,76.4908,76.2009,76.4411,93564.0
2020-10-30 14:00:00,92.24,92.24,92.09,92.23,5005.0,76.3997,76.3997,76.2754,76.3914,5005.0
2020-10-30 14:05:00,92.21,92.51,92.21,92.43,8507.0,76.3748,76.6233,76.3748,76.557,8507.0
2020-10-30 14:10:00,92.44,92.47,92.26,92.28,9943.0,76.5653,76.5902,76.4162,76.4328,9943.0
2020-10-30 14:15:00,92.3,92.31,92.18,92.26,15092.0,76.4493,76.4576,76.35,76.4162,15092.0
2020-10-30 14:20:00,92.29,92.34,92.1,92.1,8058.0,76.4411,76.4825,76.2837,76.2837,8058.0
2020-10-30 14:25:00,92.1,92.17,91.83,91.84,10600.0,76.2837,76.3417,76.0601,76.0683,10600.0
2020-10-30 14:30:00,91.81,91.82,91.65,91.78,9126.0,76.0435,76.0518,75.911,76.0186,9126.0
2020-10-30 14:35:00,91.78,91.78,91.5,91.67,13364.0,76.0186,76.0186,75.7867,75.9275,13364.0
2020-10-30 14:40:00,91.64,91.65,91.25,91.29,25396.0,75.9027,75.911,75.5797,75.6128,25396.0
2020-10-30 14:45:00,91.29,91.76,91.23,91.75,29082.0,75.6128,76.0021,75.5631,75.9938,29082.0
2020-10-30 14:50:00,91.69,91.85,91.67,91.77,10758.0,75.9441,76.0766,75.9275,76.0104,10758.0
2020-10-30 14:55:00,91.75,91.84,91.6,91.61,9251.0,75.9938,76.0683,75.8696,75.8778,9251.0
2020-10-30 15:00:00,91.61,91.93,91.61,91.93,14658.0,75.8778,76.1429,75.8778,76.1429,14658.0
2020-10-30 15:05:00,91.9,91.99,91.66,91.67,11258.0,76.118,76.1926,75.9193,75.9275,11258.0
2020-10-30 15:10:00,91.62,92.1,91.62,92.06,15714.0,75.8861,76.2837,75.8861,76.2506,15714.0
2020-10-30 15:15:00,92.02,92.13,91.87,91.99,23186.0,76.2174,76.3085,76.0932,76.1926,23186.0
2020-10-30 15:20:00,91.99,92.12,91.97,92.12,18067.0,76.1926,76.3003,76.176,76.3003,18067.0
2020-10-30 15:25:00,92.12,92.14,91.96,91.99,15912.0,76.3003,76.3168,76.1677,76.1926,15912.0
2020-10-30 15:30:00,91.99,92.07,91.75,91.78,23530.0,76.1926,76.2588,75.9938,76.0186,23530.0
2020-10-30 15:35:00,91.78,91.85,91.65,91.85,25198.0,76.0186,76.0766,75.911,76.0766,25198.0
2020-10-30 15:40:00,91.89,92.09,91.72,92.08,37180.0,76.1098,76.2754,75.969,76.2671,37180.0
2020-10-30 15:45:00,92.09,92.25,91.74,91.88,37593.0,76.2754,76.4079,75.9855,76.1015,37593.0
2020-10-30 15:50:00,91.86,91.99,91.72,91.86,46142.0,76.0849,76.1926,75.969,76.0849,46142.0
2020-10-30 15:55:00,91.86,92.2,91.75,92.12,233086.0,76.0849,76.3665,75.9938,76.3003,233086.0
2020-11-02 09:30:00,92.93,93.25,92.59,93.02,57260.0,76.9712,77.2362,76.6895,77.0457,57260.0
2020-11-02 09:35:00,92.99,93.15,92.53,92.66,11100.0,77.0209,77.1534,76.6399,76.7475,11100.0
2020-11-02 09:40:00,92.54,92.56,92.28,92.37,9966.0,76.6481,76.6647,76.4328,76.5073,9966.0
2020-11-02 09:45:00,92.37,92.82,92.25,92.7,21351.0,76.5073,76.88,76.4079,76.7807,21351.0
2020-11-02 09:50:00,92.67,93.0,92.57,92.95,9173.0,76.7558,77.0291,76.673,76.9877,9173.0
2020-11-02 09:55:00,92.96,93.29,92.82,93.25,14977.0,76.996,77.2693,76.88,77.2362,14977.0
2020-11-02 10:00:00,93.26,93.66,93.26,93.6,22866.0,77.2445,77.5758,77.2445,77.5261,22866.0
2020-11-02 10:05:00,93.64,93.64,93.32,93.43,13824.0,77.5592,77.5592,77.2942,77.3853,13824.0
2020-11-02 10:10:00,93.39,93.57,93.12,93.14,11806.0,77.3522,77.5013,77.1285,77.1451,11806.0
2020-11-02 10:15:00,93.16,93.49,93.11,93.35,14521.0,77.1617,77.435,77.1202,77.319,14521.0
2020-11-02 10:20:00,93.35,93.65,93.24,93.65,16132.0,77.319,77.5675,77.2279,77.5675,16132.0
2020-11-02 10:25:00,93.65,93.73,93.46,93.49,24591.0,77.5675,77.6338,77.4101,77.435,24591.0
2020-11-02 10:30:00,93.49,93.52,93.31,93.34,14072.0,77.435,77.4598,77.2859,77.3108,14072.0
2020-11-02 10:35:00,93.3,93.42,93.21,93.29,12203.0,77.2776,77.377,77.2031,77.2693,12203.0
2020-11-02 10:40:00,93.3,93.43,93.25,93.37,11119.0,77.2776,77.3853,77.2362,77.3356,11119.0
2020-11-02 10:45:00,93.39,93.45,93.27,93.38,7253.0,77.3522,77.4019,77.2528,77.3439,7253.0
2020-11-02 10:50:00,93.43,93.47,93.28,93.31,7432.0,77.3853,77.4184,77.2611,77.2859,7432.0
2020-11-02 10:55:00,93.29,93.38,93.25,93.26,23686.0,77.2693,77.3439,77.2362,77.2445,23686.0
2020-11-02 11:00:00,93.23,93.36,93.22,93.34,15952.0,77.2196,77.3273,77.2114,77.3108,15952.0
2020-11-02 11:05:00,93.35,93.48,93.32,93.48,13465.0,77.319,77.4267,77.2942,77.4267,13465.0
2020-11-02 11:10:00,93.45,93.56,93.43,93.53,18126.0,77.4019,77.493,77.3853,77.4681,18126.0
2020-11-02 11:15:00,93.54,93.58,93.47,93.52,18058.0,77.4764,77.5095,77.4184,77.4598,18058.0
2020-11-02 11:20:00,93.5,93.5,93.32,93.43,17854.0,77.4433,77.4433,77.2942,77.3853,17854.0
2020-11-02 11:25:00,93.46,93.93,93.46,93.93,23002.0,77.4101,77.7994,77.4101,77.7994,23002.0
2020-11-02 11:30:00,93.93,93.93,93.71,93.88,15527.0,77.7994,77.7994,77.6172,77.758,15527.0
2020-11-02 11:35:00,93.87,93.95,93.8,93.92,16986.0,77.7497,77.816,77.6918,77.7911,16986.0
2020-11-02 11:40:00,93.96,94.14,93.93,94.14,20403.0,77.8243,77.9734,77.7994,77.9734,20403.0
2020-11-02 11:45:00,94.1,94.11,93.87,94.0,20712.0,77.9402,77.9485,77.7497,77.8574,20712.0
2020-11-02 11:50:00,93.98,94.02,93.86,93.92,7272.0,77.8408,77.874,77.7415,77.7911,7272.0
2020-11-02 11:55:00,93.92,93.99,93.92,93.98,8720.0,77.7911,77.8491,77.7911,77.8408,8720.0
2020-11-02 12:00:00,93.99,94.03,93.84,93.91,17919.0,77.8491,77.8823,77.7249,77.7829,17919.0
2020-11-02 12:05:00,93.92,93.97,93.89,93.91,12847.0,77.7911,77.8326,77.7663,77.7829,12847.0
2020-11-02 12:10:00,93.89,93.93,93.77,93.89,14233.0,77.7663,77.7994,77.6669,77.7663,14233.0
2020-11-02 12:15:00,93.87,93.93,93.85,93.88,9776.0,77.7497,77.7994,77.7332,77.758,9776.0
2020-11-02 12:20:00,93.85,93.93,93.8,93.91,6499.0,77.7332,77.7994,77.6918,77.7829,6499.0
2020-11-02 12:25:00,93.92,94.05,93.88,94.05,9671.0,77.7911,77.8988,77.758,77.8988,9671.0
2020-11-02 12:30:00,94.02,94.04,93.76,93.87,13128.0,77.874,77.8905,77.6586,77.7497,13128.0
2020-11-02 12:35:00,93.87,93.87,93.65,93.65,13749.0,77.7497,77.7497,77.5675,77.5675,13749.0
2020-11-02 12:40:00,93.64,93.73,93.63,93.65,7341.0,77.5592,77.6338,77.5509,77.5675,7341.0
2020-11-02 12:45:00,93.67,93.75,93.58,93.65,15390.0,77.5841,77.6503,77.5095,77.5675,15390.0
2020-11-02 12:50:00,93.66,93.66,93.52,93.52,11264.0,77.5758,77.5758,77.4598,77.4598,11264.0
2020-11-02 12:55:00,93.51,93.55,93.45,93.5,21401.0,77.4516,77.4847,77.4019,77.4433,21401.0
2020-11-02 13:00:00,93.48,93.55,93.4,93.48,31405.0,77.4267,77.4847,77.3604,77.4267,31405.0
2020-11-02 13:05:00,93.5,93.67,93.47,93.66,9388.0,77.4433,77.5841,77.4184,77.5758,9388.0
2020-11-02 13:10:00,93.66,93.76,93.63,93.69,17996.0,77.5758,77.6586,77.5509,77.6006,17996.0
2020-11-02 13:15:00,93.69,93.69,93.54,93.59,22649.0,77.6006,77.6006,77.4764,77.5178,22649.0
2020-11-02 13:20:00,93.58,93.63,93.42,93.55,21820.0,77.5095,77.5509,77.377,77.4847,21820.0
2020-11-02 13:25:00,93.54,93.55,93.34,93.44,19100.0,77.4764,77.4847,77.3108,77.3936,19100.0
2020-11-02 13:30:00,93.41,93.55,93.38,93.55,15227.0,77.3687,77.4847,77.3439,77.4847,15227.0
2020-11-02 13:35:00,93.53,93.53,93.39,93.45,25015.0,77.4681,77.4681,77.3522,77.4019,25015.0
2020-11-02 13:40:00,93.46,93.56,93.41,93.55,15342.0,77.4101,77.493,77.3687,77.4847,15342.0
2020-11-02 13:45:00,93.52,93.57,93.46,93.52,16036.0,77.4598,77.5013,77.4101,77.4598,16036.0
2020-11-02 13:50:00,93.51,93.55,93.4,93.44,22203.0,77.4516,77.4847,77.3604,77.3936,22203.0
2020-11-02 13:55:00,93.44,93.54,93.43,93.45,22751.0,77.3936,77.4764,77.3853,77.4019,22751.0
2020-11-02 14:00:00,93.45,93.54,93.44,93.48,20302.0,77.4019,77.4764,77.3936,77.4267,20302.0
2020-11-02 14:05:00,93.49,93.69,93.49,93.66,15414.0,77.435,77.6006,77.435,77.5758,15414.0
2020-11-02 14:10:00,93.64,93.7,93.54,93.65,25785.0,77.5592,77.6089,77.4764,77.5675,25785.0
2020-11-02 14:15:00,93.63,93.69,93.54,93.55,32474.0,77.5509,77.6006,77.4764,77.4847,32474.0
2020-11-02 14:20:00,93.54,93.86,93.52,93.84,47617.0,77.4764,77.7415,77.4598,77.7249,47617.0
2020-11-02 14:25:00,93.81,94.04,93.81,94.04,21246.0,77.7,77.8905,77.7,77.8905,21246.0
2020-11-02 14:30:00,94.02,94.08,93.98,93.98,20361.0,77.874,77.9237,77.8408,77.8408,20361.0
2020-11-02 14:35:00,94.01,94.1,94.0,94.04,23769.0,77.8657,77.9402,77.8574,77.8905,23769.0
2020-11-02 14:40:00,94.03,94.07,93.96,94.03,24072.0,77.8823,77.9154,77.8243,77.8823,24072.0
2020-11-02 14:45:00,94.04,94.2,93.97,93.98,54001.0,77.8905,78.0231,77.8326,77.8408,54001.0
2020-11-02 14:50:00,93.99,94.09,93.8,93.82,38660.0,77.8491,77.932,77.6918,77.7083,38660.0
2020-11-02 14:55:00,93.82,93.84,93.73,93.81,24900.0,77.7083,77.7249,77.6338,77.7,24900.0
2020-11-02 15:00:00,93.8,93.95,93.74,93.83,44702.0,77.6918,77.816,77.6421,77.7166,44702.0
2020-11-02 15:05:00,93.83,93.88,93.77,93.84,25568.0,77.7166,77.758,77.6669,77.7249,25568.0
2020-11-02 15:10:00,93.85,93.93,93.85,93.9,23288.0,77.7332,77.7994,77.7332,77.7746,23288.0
2020-11-02 15:15:00,93.9,94.08,93.88,94.01,23983.0,77.7746,77.9237,77.758,77.8657,23983.0
2020-11-02 15:20:00,94.01,94.06,93.99,94.02,19744.0,77.8657,77.9071,77.8491,77.874,19744.0
2020-11-02 15:25:00,94.01,94.06,93.9,93.95,22779.0,77.8657,77.9071,77.7746,77.816,22779.0
2020-11-02 15:30:00,93.93,94.08,93.85,93.85,25478.0,77.7994,77.9237,77.7332,77.7332,25478.0
2020-11-02 15:35:00,93.85,93.86,93.69,93.79,24111.0,77.7332,77.7415,77.6006,77.6835,24111.0
2020-11-02 15:40:00,93.79,93.9,93.62,93.63,185312.0,77.6835,77.7746,77.5427,77.5509,185312.0
2020-11-02 15:45:00,93.62,93.83,93.61,93.77,48927.0,77.5427,77.7166,77.5344,77.6669,48927.0
2020-11-02 15:50:00,93.73,93.81,93.59,93.76,61106.0,77.6338,77.7,77.5178,77.6586,61106.0
2020-11-02 15:55:00,93.76,93.9,93.59,93.83,180826.0,77.6586,77.7746,77.5178,77.7166,180826.0
2020-11-03 09:30:00,94.79,95.48,94.43,94.83,98331.0,78.5117,79.0832,78.2136,78.5449,98331.0
2020-11-03 09:35:00,94.85,94.89,94.51,94.69,25371.0,78.5614,78.5946,78.2798,78.4289,25371.0
2020-11-03 09:40:00,94.7,95.05,94.57,94.88,30979.0,78.4372,78.7271,78.3295,78.5863,30979.0
2020-11-03 09:45:00,94.88,95.22,94.86,95.04,25615.0,78.5863,78.8679,78.5697,78.7188,25615.0
2020-11-03 09:50:00,95.08,95.37,94.98,95.32,14505.0,78.7519,78.9921,78.6691,78.9507,14505.0
2020-11-03 09:55:00,95.34,95.4,95.2,95.37,9350.0,78.9673,79.017,78.8513,78.9921,9350.0
2020-11-03 10:00:00,95.34,95.51,95.26,95.51,16054.0,78.9673,79.1081,78.901,79.1081,16054.0
2020-11-03 10:05:00,95.53,95.71,95.42,95.59,19481.0,79.1247,79.2738,79.0336,79.1744,19481.0
2020-11-03 10:10:00,95.57,95.72,95.48,95.69,24336.0,79.1578,79.282,79.0832,79.2572,24336.0
2020-11-03 10:15:00,95.69,95.99,95.69,95.94,48742.0,79.2572,79.5057,79.2572,79.4643,48742.0
2020-11-03 10:20:00,95.95,96.11,95.92,95.99,36544.0,79.4725,79.6051,79.4477,79.5057,36544.0
2020-11-03 10:25:00,96.0,96.12,95.92,95.97,49744.0,79.5139,79.6133,79.4477,79.4891,49744.0
2020-11-03 10:30:00,95.95,95.99,95.77,95.78,36673.0,79.4725,79.5057,79.3234,79.3317,36673.0
2020-11-03 10:35:00,95.77,95.86,95.6,95.78,29974.0,79.3234,79.398,79.1826,79.3317,29974.0
2020-11-03 10:40:00,95.82,95.82,95.64,95.68,18962.0,79.3649,79.3649,79.2158,79.2489,18962.0
2020-11-03 10:45:00,95.68,95.71,95.55,95.55,25335.0,79.2489,79.2738,79.1412,79.1412,25335.0
2020-11-03 10:50:00,95.56,95.89,95.56,95.85,22016.0,79.1495,79.4228,79.1495,79.3897,22016.0
2020-11-03 10:55:00,95.86,95.87,95.68,95.74,31557.0,79.398,79.4063,79.2489,79.2986,31557.0
2020-11-03 11:00:00,95.73,95.98,95.73,95.94,22561.0,79.2903,79.4974,79.2903,79.4643,22561.0
2020-11-03 11:05:00,95.96,96.13,95.95,96.02,29509.0,79.4808,79.6216,79.4725,79.5305,29509.0
2020-11-03 11:10:00,96.03,96.17,96.02,96.12,38929.0,79.5388,79.6548,79.5305,79.6133,38929.0
2020-11-03 11:15:00,96.14,96.38,96.12,96.33,34324.0,79.6299,79.8287,79.6133,79.7873,34324.0
2020-11-03 11:20:00,96.32,96.41,96.26,96.35,20211.0,79.779,79.8535,79.7293,79.8038,20211.0
2020-11-03 11:25:00,96.38,96.48,96.34,96.35,28338.0,79.8287,79.9115,79.7956,79.8038,28338.0
2020-11-03 11:30:00,96.37,96.46,96.34,96.46,21216.0,79.8204,79.895,79.7956,79.895,21216.0
2020-11-03 11:35:00,96.46,96.56,96.37,96.54,28271.0,79.895,79.9778,79.8204,79.9612,28271.0
2020-11-03 11:40:00,96.53,96.55,96.35,96.35,20777.0,79.9529,79.9695,79.8038,79.8038,20777.0
2020-11-03 11:45:00,96.34,96.37,96.2,96.22,20046.0,79.7956,79.8204,79.6796,79.6962,20046.0
2020-11-03 11:50:00,96.22,96.3,96.2,96.2,18267.0,79.6962,79.7624,79.6796,79.6796,18267.0
2020-11-03 11:55:00,96.19,96.21,95.91,95.94,29099.0,79.6713,79.6879,79.4394,79.4643,29099.0
2020-11-03 12:00:00,96.01,96.07,95.92,95.94,44595.0,79.5222,79.5719,79.4477,79.4643,44595.0
2020-11-03 12:05:00,95.91,96.0,95.79,95.93,127845.0,79.4394,79.5139,79.34,79.456,127845.0
2020-11-03 12:10:00,95.94,96.01,95.9,95.98,34426.0,79.4643,79.5222,79.4311,79.4974,34426.0
2020-11-03 12:15:00,95.98,96.1,95.91,95.93,36068.0,79.4974,79.5968,79.4394,79.456,36068.0
2020-11-03 12:20:00,95.95,95.99,95.77,95.79,22321.0,79.4725,79.5057,79.3234,79.34,22321.0
2020-11-03 12:25:00,95.79,95.83,95.7,95.82,43563.0,79.34,79.3731,79.2655,79.3649,43563.0
2020-11-03 12:30:00,95.82,95.95,95.78,95.93,35547.0,79.3649,79.4725,79.3317,79.456,35547.0
2020-11-03 12:35:00,95.92,95.92,95.76,95.81,25172.0,79.4477,79.4477,79.3152,79.3566,25172.0
2020-11-03 12:40:00,95.81,95.84,95.69,95.71,24065.0,79.3566,79.3814,79.2572,79.2738,24065.0
2020-11-03 12:45:00,95.72,95.73,95.64,95.65,31495.0,79.282,79.2903,79.2158,79.2241,31495.0
2020-11-03 12:50:00,95.65,95.69,95.55,95.56,36480.0,79.2241,79.2572,79.1412,79.1495,36480.0
2020-11-03 12:55:00,95.58,95.61,95.5,95.58,41140.0,79.1661,79.1909,79.0998,79.1661,41140.0
2020-11-03 13:00:00,95.58,95.69,95.56,95.66,32063.0,79.1661,79.2572,79.1495,79.2323,32063.0
2020-11-03 13:05:00,95.65,95.83,95.64,95.8,26674.0,79.2241,79.3731,79.2158,79.3483,26674.0
2020-11-03 13:10:00,95.81,95.88,95.71,95.72,19034.0,79.3566,79.4146,79.2738,79.282,19034.0
2020-11-03 13:15:00,95.72,95.82,95.68,95.76,12501.0,79.282,79.3649,79.2489,79.3152,12501.0
2020-11-03 13:20:00,95.76,95.87,95.71,95.87,24752.0,79.3152,79.4063,79.2738,79.4063,24752.0
2020-11-03 13:25:00,95.86,95.86,95.72,95.75,17441.0,79.398,79.398,79.282,79.3069,17441.0
2020-11-03 13:30:00,95.76,95.83,95.72,95.8,22306.0,79.3152,79.3731,79.282,79.3483,22306.0
2020-11-03 13:35:00,95.81,95.9,95.75,95.85,22506.0,79.3566,79.4311,79.3069,79.3897,22506.0
2020-11-03 13:40:00,95.84,95.94,95.73,95.92,15973.0,79.3814,79.4643,79.2903,79.4477,15973.0
2020-11-03 13:45:00,95.94,95.94,95.83,95.84,19023.0,79.4643,79.4643,79.3731,79.3814,19023.0
2020-11-03 13:50:00,95.86,95.87,95.74,95.81,64609.0,79.398,79.4063,79.2986,79.3566,64609.0
2020-11-03 13:55:00,95.82,95.82,95.71,95.78,20762.0,79.3649,79.3649,79.2738,79.3317,20762.0
2020-11-03 14:00:00,95.77,95.92,95.74,95.84,19698.0,79.3234,79.4477,79.2986,79.3814,19698.0
2020-11-03 14:05:00,95.83,95.84,95.72,95.75,22258.0,79.3731,79.3814,79.282,79.3069,22258.0
2020-11-03 14:10:00,95.74,95.78,95.56,95.63,21635.0,79.2986,79.3317,79.1495,79.2075,21635.0
2020-11-03 14:15:00,95.63,95.7,95.41,95.43,14250.0,79.2075,79.2655,79.0253,79.0418,14250.0
2020-11-03 14:20:00,95.45,95.47,95.29,95.34,11043.0,79.0584,79.075,78.9259,78.9673,11043.0
2020-11-03 14:25:00,95.34,95.45,95.31,95.41,15319.0,78.9673,79.0584,78.9424,79.0253,15319.0
2020-11-03 14:30:00,95.41,95.6,95.4,95.57,19968.0,79.0253,79.1826,79.017,79.1578,19968.0
2020-11-03 14:35:00,95.58,95.58,95.43,95.5,11983.0,79.1661,79.1661,79.0418,79.0998,11983.0
2020-11-03 14:40:00,95.48,95.62,95.47,95.55,9724.0,79.0832,79.1992,79.075,79.1412,9724.0
2020-11-03 14:45:00,95.56,95.66,95.52,95.65,12477.0,79.1495,79.2323,79.1164,79.2241,12477.0
2020-11-03 14:50:00,95.65,95.65,95.47,95.53,7034.0,79.2241,79.2241,79.075,79.1247,7034.0
2020-11-03 14:55:00,95.54,95.54,95.43,95.47,11250.0,79.1329,79.1329,79.0418,79.075,11250.0
2020-11-03 15:00:00,95.49,95.5,95.33,95.45,13587.0,79.0915,79.0998,78.959,79.0584,13587.0
2020-11-03 15:05:00,95.42,95.46,95.32,95.36,10188.0,79.0336,79.0667,78.9507,78.9839,10188.0
2020-11-03 15:10:00,95.38,95.48,95.34,95.35,16141.0,79.0004,79.0832,78.9673,78.9756,16141.0
2020-11-03 15:15:00,95.35,95.36,95.17,95.19,36095.0,78.9756,78.9839,78.8265,78.8431,36095.0
2020-11-03 15:20:00,95.23,95.29,95.12,95.21,24194.0,78.8762,78.9259,78.7851,78.8596,24194.0
2020-11-03 15:25:00,95.24,95.41,95.2,95.37,25457.0,78.8845,79.0253,78.8513,78.9921,25457.0
2020-11-03 15:30:00,95.35,95.67,95.35,95.65,34627.0,78.9756,79.2406,78.9756,79.2241,34627.0
2020-11-03 15:35:00,95.64,95.69,95.57,95.62,33354.0,79.2158,79.2572,79.1578,79.1992,33354.0
2020-11-03 15:40:00,95.59,95.82,95.58,95.74,53984.0,79.1744,79.3649,79.1661,79.2986,53984.0
2020-11-03 15:45:00,95.73,96.07,95.73,96.06,66769.0,79.2903,79.5719,79.2903,79.5636,66769.0
2020-11-03 15:50:00,96.04,96.28,95.91,96.21,57324.0,79.5471,79.7459,79.4394,79.6879,57324.0
2020-11-03 15:55:00,96.2,96.2,95.45,95.57,168132.0,79.6796,79.6796,79.0584,79.1578,168132.0
2020-11-04 09:30:00,95.07,95.5,94.74,94.74,51712.0,78.7437,79.0998,78.4703,78.4703,51712.0
2020-11-04 09:35:00,94.77,95.18,94.77,95.03,13215.0,78.4952,78.8348,78.4952,78.7105,13215.0
2020-11-04 09:40:00,94.98,96.25,94.97,96.12,28631.0,78.6691,79.721,78.6608,79.6133,28631.0
2020-11-04 09:45:00,96.12,96.18,95.8,96.1,37673.0,79.6133,79.663,79.3483,79.5968,37673.0
2020-11-04 09:50:00,96.09,96.52,96.07,96.16,32229.0,79.5885,79.9447,79.5719,79.6465,32229.0
2020-11-04 09:55:00,96.16,96.52,96.01,96.52,59823.0,79.6465,79.9447,79.5222,79.9447,59823.0
2020-11-04 10:00:00,96.47,96.72,96.07,96.7,30618.0,79.9032,80.1103,79.5719,80.0937,30618.0
2020-11-04 10:05:00,96.63,96.73,96.31,96.35,28759.0,80.0358,80.1186,79.7707,79.8038,28759.0
2020-11-04 10:10:00,96.41,96.42,96.0,96.0,23949.0,79.8535,79.8618,79.5139,79.5139,23949.0
2020-11-04 10:15:00,96.06,96.35,95.9,96.27,41139.0,79.5636,79.8038,79.4311,79.7376,41139.0
2020-11-04 10:20:00,96.29,96.57,96.26,96.47,32806.0,79.7541,79.9861,79.7293,79.9032,32806.0
2020-11-04 10:25:00,96.45,96.48,96.07,96.07,17581.0,79.8867,79.9115,79.5719,79.5719,17581.0
2020-11-04 10:30:00,96.12,96.16,95.7,95.89,11432.0,79.6133,79.6465,79.2655,79.4228,11432.0
2020-11-04 10:35:00,95.9,96.04,95.42,95.71,19002.0,79.4311,79.5471,79.0336,79.2738,19002.0
2020-11-04 10:40:00,95.67,95.72,95.45,95.54,15984.0,79.2406,79.282,79.0584,79.1329,15984.0
2020-11-04 10:45:00,95.52,95.75,95.45,95.5,17586.0,79.1164,79.3069,79.0584,79.0998,17586.0
2020-11-04 10:50:00,95.49,95.75,95.37,95.68,23760.0,79.0915,79.3069,78.9921,79.2489,23760.0
2020-11-04 10:55:00,95.68,95.77,95.55,95.59,20582.0,79.2489,79.3234,79.1412,79.1744,20582.0
2020-11-04 11:00:00,95.59,95.72,95.45,95.47,25874.0,79.1744,79.282,79.0584,79.075,25874.0
2020-11-04 11:05:00,95.47,95.6,95.47,95.55,14290.0,79.075,79.1826,79.075,79.1412,14290.0
2020-11-04 11:10:00,95.54,95.54,95.21,95.21,10392.0,79.1329,79.1329,78.8596,78.8596,10392.0
2020-11-04 11:15:00,95.24,95.45,95.19,95.39,16323.0,78.8845,79.0584,78.8431,79.0087,16323.0
2020-11-04 11:20:00,95.38,95.69,95.22,95.6,17515.0,79.0004,79.2572,78.8679,79.1826,17515.0
2020-11-04 11:25:00,95.61,95.69,95.54,95.66,15239.0,79.1909,79.2572,79.1329,79.2323,15239.0
2020-11-04 11:30:00,95.67,96.0,95.66,95.9,14917.0,79.2406,79.5139,79.2323,79.4311,14917.0
2020-11-04 11:35:00,95.89,96.09,95.6,95.66,13270.0,79.4228,79.5885,79.1826,79.2323,13270.0
2020-11-04 11:40:00,95.73,95.78,95.45,95.53,6100.0,79.2903,79.3317,79.0584,79.1247,6100.0
2020-11-04 11:45:00,95.53,95.58,95.45,95.53,9132.0,79.1247,79.1661,79.0584,79.1247,9132.0
2020-11-04 11:50:00,95.59,95.68,95.52,95.63,12162.0,79.1744,79.2489,79.1164,79.2075,12162.0
2020-11-04 11:55:00,95.7,95.89,95.65,95.79,14299.0,79.2655,79.4228,79.2241,79.34,14299.0
2020-11-04 12:00:00,95.82,95.9,95.7,95.74,7853.0,79.3649,79.4311,79.2655,79.2986,7853.0
2020-11-04 12:05:00,95.74,95.81,95.64,95.7,11394.0,79.2986,79.3566,79.2158,79.2655,11394.0
2020-11-04 12:10:00,95.7,95.96,95.7,95.76,8835.0,79.2655,79.4808,79.2655,79.3152,8835.0
2020-11-04 12:15:00,95.83,95.94,95.72,95.75,18854.0,79.3731,79.4643,79.282,79.3069,18854.0
2020-11-04 12:20:00,95.76,96.11,95.75,96.09,26017.0,79.3152,79.6051,79.3069,79.5885,26017.0
2020-11-04 12:25:00,96.05,96.09,95.91,95.95,13593.0,79.5554,79.5885,79.4394,79.4725,13593.0
2020-11-04 12:30:00,95.98,96.0,95.87,95.88,9760.0,79.4974,79.5139,79.4063,79.4146,9760.0
2020-11-04 12:35:00,95.9,95.97,95.85,95.89,7872.0,79.4311,79.4891,79.3897,79.4228,7872.0
2020-11-04 12:40:00,95.87,96.05,95.84,95.84,11313.0,79.4063,79.5554,79.3814,79.3814,11313.0
2020-11-04 12:45:00,95.87,95.88,95.7,95.7,11199.0,79.4063,79.4146,79.2655,79.2655,11199.0
2020-11-04 12:50:00,95.72,95.75,95.57,95.58,6382.0,79.282,79.3069,79.1578,79.1661,6382.0
2020-11-04 12:55:00,95.56,95.65,95.45,95.48,10630.0,79.1495,79.2241,79.0584,79.0832,10630.0
2020-11-04 13:00:00,95.52,95.72,95.51,95.61,8649.0,79.1164,79.282,79.1081,79.1909,8649.0
2020-11-04 13:05:00,95.61,95.7,95.53,95.53,8161.0,79.1909,79.2655,79.1247,79.1247,8161.0
2020-11-04 13:10:00,95.56,95.71,95.54,95.56,8723.0,79.1495,79.2738,79.1329,79.1495,8723.0
2020-11-04 13:15:00,95.57,95.59,95.37,95.4,10605.0,79.1578,79.1744,78.9921,79.017,10605.0
2020-11-04 13:20:00,95.42,95.46,95.33,95.44,12215.0,79.0336,79.0667,78.959,79.0501,12215.0
2020-11-04 13:25:00,95.44,95.46,95.3,95.33,24859.0,79.0501,79.0667,78.9342,78.959,24859.0
2020-11-04 13:30:00,95.34,95.54,95.33,95.44,11835.0,78.9673,79.1329,78.959,79.0501,11835.0
2020-11-04 13:35:00,95.43,95.43,95.29,95.35,13485.0,79.0418,79.0418,78.9259,78.9756,13485.0
2020-11-04 13:40:00,95.33,95.34,95.05,95.16,12863.0,78.959,78.9673,78.7271,78.8182,12863.0
2020-11-04 13:45:00,95.18,95.22,95.02,95.04,13758.0,78.8348,78.8679,78.7022,78.7188,13758.0
2020-11-04 13:50:00,95.06,95.17,95.0,95.09,11842.0,78.7354,78.8265,78.6857,78.7602,11842.0
2020-11-04 13:55:00,95.09,95.1,94.87,94.91,21350.0,78.7602,78.7685,78.578,78.6111,21350.0
2020-11-04 14:00:00,94.91,95.05,94.79,94.83,13233.0,78.6111,78.7271,78.5117,78.5449,13233.0
2020-11-04 14:05:00,94.81,94.88,94.75,94.76,34890.0,78.5283,78.5863,78.4786,78.4869,34890.0
2020-11-04 14:10:00,94.78,94.86,94.77,94.85,15965.0,78.5035,78.5697,78.4952,78.5614,15965.0
2020-11-04 14:15:00,94.86,94.87,94.72,94.79,17394.0,78.5697,78.578,78.4538,78.5117,17394.0
2020-11-04 14:20:00,94.77,94.83,94.67,94.78,13838.0,78.4952,78.5449,78.4124,78.5035,13838.0
2020-11-04 14:25:00,94.79,94.82,94.7,94.77,7794.0,78.5117,78.5366,78.4372,78.4952,7794.0
2020-11-04 14:30:00,94.75,94.92,94.75,94.75,12764.0,78.4786,78.6194,78.4786,78.4786,12764.0
2020-11-04 14:35:00,94.75,94.76,94.59,94.59,32172.0,78.4786,78.4869,78.3461,78.3461,32172.0
2020-11-04 14:40:00,94.6,94.71,94.53,94.65,12739.0,78.3544,78.4455,78.2964,78.3958,12739.0
2020-11-04 14:45:00,94.64,94.69,94.5,94.54,10941.0,78.3875,78.4289,78.2715,78.3047,10941.0
2020-11-04 14:50:00,94.53,94.58,94.44,94.45,16170.0,78.2964,78.3378,78.2218,78.2301,16170.0
2020-11-04 14:55:00,94.47,94.49,94.24,94.29,20746.0,78.2467,78.2633,78.0562,78.0976,20746.0
2020-11-04 15:00:00,94.3,94.34,94.05,94.07,19732.0,78.1059,78.139,77.8988,77.9154,19732.0
2020-11-04 15:05:00,94.09,94.11,93.98,94.0,33755.0,77.932,77.9485,77.8408,77.8574,33755.0
2020-11-04 15:10:00,94.0,94.03,93.89,93.98,20851.0,77.8574,77.8823,77.7663,77.8408,20851.0
2020-11-04 15:15:00,93.97,94.07,93.87,94.06,23936.0,77.8326,77.9154,77.7497,77.9071,23936.0
2020-11-04 15:20:00,94.05,94.12,93.89,93.93,17442.0,77.8988,77.9568,77.7663,77.7994,17442.0
2020-11-04 15:25:00,93.95,93.96,93.76,93.76,42964.0,77.816,77.8243,77.6586,77.6586,42964.0
2020-11-04 15:30:00,93.76,93.96,93.61,93.96,33372.0,77.6586,77.8243,77.5344,77.8243,33372.0
2020-11-04 15:35:00,93.96,93.96,93.59,93.65,36982.0,77.8243,77.8243,77.5178,77.5675,36982.0
2020-11-04 15:40:00,93.65,93.8,93.57,93.71,31564.0,77.5675,77.6918,77.5013,77.6172,31564.0
2020-11-04 15:45:00,93.68,93.83,93.57,93.68,40026.0,77.5924,77.7166,77.5013,77.5924,40026.0
2020-11-04 15:50:00,93.67,93.92,93.58,93.92,63648.0,77.5841,77.7911,77.5095,77.7911,63648.0
2020-11-04 15:55:00,93.9,93.9,93.55,93.55,187573.0,77.7746,77.7746,77.4847,77.4847,187573.0
2020-11-05 09:30:00,94.82,95.95,93.97,95.95,62693.0,78.5366,79.4725,77.8326,79.4725,62693.0
2020-11-05 09:35:00,95.86,96.32,95.11,96.18,47180.0,79.398,79.779,78.7768,79.663,47180.0
2020-11-05 09:40:00,96.3,96.3,95.49,95.91,46990.0,79.7624,79.7624,79.0915,79.4394,46990.0
2020-11-05 09:45:00,95.98,96.6,95.91,96.03,59774.0,79.4974,80.0109,79.4394,79.5388,59774.0
2020-11-05 09:50:00,95.97,96.7,95.97,96.53,52884.0,79.4891,80.0937,79.4891,79.9529,52884.0
2020-11-05 09:55:00,96.6,96.71,96.25,96.41,26495.0,80.0109,80.102,79.721,79.8535,26495.0
2020-11-05 10:00:00,96.44,96.46,96.05,96.38,40094.0,79.8784,79.895,79.5554,79.8287,40094.0
2020-11-05 10:05:00,96.43,96.55,96.06,96.09,25179.0,79.8701,79.9695,79.5636,79.5885,25179.0
2020-11-05 10:10:00,96.05,96.56,95.95,96.48,29349.0,79.5554,79.9778,79.4725,79.9115,29349.0
2020-11-05 10:15:00,96.4,96.84,96.36,96.84,30463.0,79.8453,80.2097,79.8121,80.2097,30463.0
2020-11-05 10:20:00,96.83,96.96,96.74,96.81,22727.0,80.2014,80.3091,80.1269,80.1848,22727.0
2020-11-05 10:25:00,96.81,96.94,96.66,96.69,18889.0,80.1848,80.2925,80.0606,80.0855,18889.0
2020-11-05 10:30:00,96.77,96.79,96.48,96.64,17992.0,80.1517,80.1683,79.9115,80.044,17992.0
2020-11-05 10:35:00,96.55,96.57,96.3,96.39,28477.0,79.9695,79.9861,79.7624,79.837,28477.0
2020-11-05 10:40:00,96.37,96.49,96.2,96.22,24180.0,79.8204,79.9198,79.6796,79.6962,24180.0
2020-11-05 10:45:00,96.26,96.33,96.05,96.2,18070.0,79.7293,79.7873,79.5554,79.6796,18070.0
2020-11-05 10:50:00,96.16,96.16,95.91,95.91,17410.0,79.6465,79.6465,79.4394,79.4394,17410.0
2020-11-05 10:55:00,95.86,95.95,95.58,95.59,14674.0,79.398,79.4725,79.1661,79.1744,14674.0
2020-11-05 11:00:00,95.56,96.0,95.56,95.91,23495.0,79.1495,79.5139,79.1495,79.4394,23495.0
2020-11-05 11:05:00,95.91,96.03,95.77,95.91,27918.0,79.4394,79.5388,79.3234,79.4394,27918.0
2020-11-05 11:10:00,95.96,96.02,95.74,95.97,10033.0,79.4808,79.5305,79.2986,79.4891,10033.0
2020-11-05 11:15:00,95.97,96.01,95.72,95.73,19282.0,79.4891,79.5222,79.282,79.2903,19282.0
2020-11-05 11:20:00,95.72,95.73,95.6,95.65,18842.0,79.282,79.2903,79.1826,79.2241,18842.0
2020-11-05 11:25:00,95.63,95.72,95.42,95.48,13085.0,79.2075,79.282,79.0336,79.0832,13085.0
2020-11-05 11:30:00,95.51,95.69,95.51,95.57,16040.0,79.1081,79.2572,79.1081,79.1578,16040.0
2020-11-05 11:35:00,95.55,95.55,95.35,95.5,15756.0,79.1412,79.1412,78.9756,79.0998,15756.0
2020-11-05 11:40:00,95.5,95.62,95.46,95.46,21501.0,79.0998,79.1992,79.0667,79.0667,21501.0
2020-11-05 11:45:00,95.5,95.67,95.43,95.66,17216.0,79.0998,79.2406,79.0418,79.2323,17216.0
2020-11-05 11:50:00,95.63,95.73,95.6,95.66,13693.0,79.2075,79.2903,79.1826,79.2323,13693.0
2020-11-05 11:55:00,95.74,95.74,95.43,95.45,20867.0,79.2986,79.2986,79.0418,79.0584,20867.0
2020-11-05 12:00:00,95.52,95.65,95.49,95.65,11203.0,79.1164,79.2241,79.0915,79.2241,11203.0
2020-11-05 12:05:00,95.61,95.65,95.41,95.41,17050.0,79.1909,79.2241,79.0253,79.0253,17050.0
2020-11-05 12:10:00,95.44,95.54,95.21,95.23,10686.0,79.0501,79.1329,78.8596,78.8762,10686.0
2020-11-05 12:15:00,95.26,95.26,94.96,95.04,12596.0,78.901,78.901,78.6525,78.7188,12596.0
2020-11-05 12:20:00,95.09,95.09,94.95,95.06,25830.0,78.7602,78.7602,78.6443,78.7354,25830.0
2020-11-05 12:25:00,95.08,95.08,94.77,94.79,13940.0,78.7519,78.7519,78.4952,78.5117,13940.0
2020-11-05 12:30:00,94.84,95.1,94.82,95.02,22364.0,78.5532,78.7685,78.5366,78.7022,22364.0
2020-11-05 12:35:00,95.04,95.21,94.96,94.98,21503.0,78.7188,78.8596,78.6525,78.6691,21503.0
2020-11-05 12:40:00,94.95,95.2,94.8,95.12,9806.0,78.6443,78.8513,78.52,78.7851,9806.0
2020-11-05 12:45:00,95.14,95.3,95.14,95.2,8679.0,78.8016,78.9342,78.8016,78.8513,8679.0
2020-11-05 12:50:00,95.16,95.31,95.12,95.3,5618.0,78.8182,78.9424,78.7851,78.9342,5618.0
2020-11-05 12:55:00,95.31,95.45,95.29,95.41,6599.0,78.9424,79.0584,78.9259,79.0253,6599.0
2020-11-05 13:00:00,95.45,95.75,95.39,95.75,6068.0,79.0584,79.3069,79.0087,79.3069,6068.0
2020-11-05 13:05:00,95.76,95.76,95.56,95.57,10535.0,79.3152,79.3152,79.1495,79.1578,10535.0
2020-11-05 13:10:00,95.58,95.77,95.58,95.62,10791.0,79.1661,79.3234,79.1661,79.1992,10791.0
2020-11-05 13:15:00,95.62,95.7,95.53,95.54,7944.0,79.1992,79.2655,79.1247,79.1329,7944.0
2020-11-05 13:20:00,95.6,95.67,95.45,95.54,9747.0,79.1826,79.2406,79.0584,79.1329,9747.0
2020-11-05 13:25:00,95.51,95.61,95.49,95.58,9684.0,79.1081,79.1909,79.0915,79.1661,9684.0
2020-11-05 13:30:00,95.6,95.74,95.6,95.7,10987.0,79.1826,79.2986,79.1826,79.2655,10987.0
2020-11-05 13:35:00,95.71,95.75,95.59,95.75,9998.0,79.2738,79.3069,79.1744,79.3069,9998.0
2020-11-05 13:40:00,95.74,95.77,95.56,95.59,13338.0,79.2986,79.3234,79.1495,79.1744,13338.0
2020-11-05 13:45:00,95.62,95.62,95.34,95.36,10028.0,79.1992,79.1992,78.9673,78.9839,10028.0
2020-11-05 13:50:00,95.37,95.4,95.28,95.31,11226.0,78.9921,79.017,78.9176,78.9424,11226.0
2020-11-05 13:55:00,95.32,95.35,95.18,95.18,8380.0,78.9507,78.9756,78.8348,78.8348,8380.0
2020-11-05 14:00:00,95.2,95.42,95.17,95.42,10744.0,78.8513,79.0336,78.8265,79.0336,10744.0
2020-11-05 14:05:00,95.39,95.42,95.17,95.29,13410.0,79.0087,79.0336,78.8265,78.9259,13410.0
2020-11-05 14:10:00,95.29,95.33,95.07,95.12,10389.0,78.9259,78.959,78.7437,78.7851,10389.0
2020-11-05 14:15:00,95.16,95.17,95.04,95.08,12533.0,78.8182,78.8265,78.7188,78.7519,12533.0
2020-11-05 14:20:00,95.06,95.2,94.88,95.06,38306.0,78.7354,78.8513,78.5863,78.7354,38306.0
2020-11-05 14:25:00,95.06,95.07,94.94,94.99,12047.0,78.7354,78.7437,78.636,78.6774,12047.0
2020-11-05 14:30:00,94.99,95.2,94.98,95.09,17948.0,78.6774,78.8513,78.6691,78.7602,17948.0
2020-11-05 14:35:00,95.06,95.12,94.94,94.95,15955.0,78.7354,78.7851,78.636,78.6443,15955.0
2020-11-05 14:40:00,94.98,95.02,94.87,94.96,21356.0,78.6691,78.7022,78.578,78.6525,21356.0
2020-11-05 14:45:00,94.97,95.0,94.78,94.85,22586.0,78.6608,78.6857,78.5035,78.5614,22586.0
2020-11-05 14:50:00,94.84,95.16,94.84,94.98,63721.0,78.5532,78.8182,78.5532,78.6691,63721.0
2020-11-05 14:55:00,94.98,95.17,94.97,95.13,18172.0,78.6691,78.8265,78.6608,78.7934,18172.0
2020-11-05 15:00:00,95.13,95.13,94.95,94.97,17631.0,78.7934,78.7934,78.6443,78.6608,17631.0
2020-11-05 15:05:00,95.0,95.04,94.7,94.77,17990.0,78.6857,78.7188,78.4372,78.4952,17990.0
2020-11-05 15:10:00,94.79,94.93,94.67,94.87,50455.0,78.5117,78.6277,78.4124,78.578,50455.0
2020-11-05 15:15:00,94.87,94.89,94.73,94.82,12671.0,78.578,78.5946,78.462,78.5366,12671.0
2020-11-05 15:20:00,94.79,95.1,94.78,95.08,10840.0,78.5117,78.7685,78.5035,78.7519,10840.0
2020-11-05 15:25:00,95.06,95.3,95.04,95.27,20526.0,78.7354,78.9342,78.7188,78.9093,20526.0
2020-11-05 15:30:00,95.23,95.24,94.57,94.66,39310.0,78.8762,78.8845,78.3295,78.4041,39310.0
2020-11-05 15:35:00,94.64,94.67,94.39,94.41,33608.0,78.3875,78.4124,78.1804,78.197,33608.0
2020-11-05 15:40:00,94.37,94.53,94.28,94.32,23694.0,78.1639,78.2964,78.0893,78.1225,23694.0
2020-11-05 15:45:00,94.32,94.43,94.16,94.42,34180.0,78.1225,78.2136,77.9899,78.2053,34180.0
2020-11-05 15:50:00,94.39,94.49,94.23,94.38,37604.0,78.1804,78.2633,78.0479,78.1722,37604.0
2020-11-05 15:55:00,94.38,94.44,94.11,94.3,115889.0,78.1722,78.2218,77.9485,78.1059,115889.0
2020-11-06 09:30:00,94.5,94.67,93.79,94.35,55802.0,78.2715,78.4124,77.6835,78.1473,55802.0
2020-11-06 09:35:00,94.36,94.86,94.36,94.54,13574.0,78.1556,78.5697,78.1556,78.3047,13574.0
2020-11-06 09:40:00,94.59,95.13,94.53,94.95,18808.0,78.3461,78.7934,78.2964,78.6443,18808.0
2020-11-06 09:45:00,94.99,95.12,94.76,95.05,15434.0,78.6774,78.7851,78.4869,78.7271,15434.0
2020-11-06 09:50:00,95.11,95.21,94.78,94.99,16962.0,78.7768,78.8596,78.5035,78.6774,16962.0
2020-11-06 09:55:00,95.06,95.36,95.0,95.33,24099.0,78.7354,78.9839,78.6857,78.959,24099.0
2020-11-06 10:00:00,95.39,95.53,95.24,95.45,17334.0,79.0087,79.1247,78.8845,79.0584,17334.0
2020-11-06 10:05:00,95.48,95.5,95.33,95.49,18722.0,79.0832,79.0998,78.959,79.0915,18722.0
2020-11-06 10:10:00,95.41,95.49,95.38,95.49,9183.0,79.0253,79.0915,79.0004,79.0915,9183.0
2020-11-06 10:15:00,95.5,95.53,95.37,95.41,9398.0,79.0998,79.1247,78.9921,79.0253,9398.0
2020-11-06 10:20:00,95.42,95.45,95.25,95.25,5227.0,79.0336,79.0584,78.8927,78.8927,5227.0
2020-11-06 10:25:00,95.24,95.32,95.09,95.18,17353.0,78.8845,78.9507,78.7602,78.8348,17353.0
2020-11-06 10:30:00,95.21,95.22,94.84,94.85,14319.0,78.8596,78.8679,78.5532,78.5614,14319.0
2020-11-06 10:35:00,94.81,94.94,94.78,94.94,10807.0,78.5283,78.636,78.5035,78.636,10807.0
2020-11-06 10:40:00,94.95,95.06,94.94,94.95,5476.0,78.6443,78.7354,78.636,78.6443,5476.0
2020-11-06 10:45:00,94.97,95.15,94.94,95.07,16520.0,78.6608,78.8099,78.636,78.7437,16520.0
2020-11-06 10:50:00,95.04,95.35,95.04,95.24,29458.0,78.7188,78.9756,78.7188,78.8845,29458.0
2020-11-06 10:55:00,95.28,95.31,94.61,94.86,49400.0,78.9176,78.9424,78.3627,78.5697,49400.0
2020-11-06 11:00:00,94.91,95.34,94.9,95.29,10569.0,78.6111,78.9673,78.6029,78.9259,10569.0
2020-11-06 11:05:00,95.18,95.31,95.18,95.23,15119.0,78.8348,78.9424,78.8348,78.8762,15119.0
2020-11-06 11:10:00,95.24,95.31,94.25,94.25,67347.0,78.8845,78.9424,78.0645,78.0645,67347.0
2020-11-06 11:15:00,94.25,94.74,94.2,94.64,42700.0,78.0645,78.4703,78.0231,78.3875,42700.0
2020-11-06 11:20:00,94.64,94.81,94.57,94.81,18148.0,78.3875,78.5283,78.3295,78.5283,18148.0
2020-11-06 11:25:00,94.8,94.88,94.56,94.68,11915.0,78.52,78.5863,78.3212,78.4206,11915.0
2020-11-06 11:30:00,94.62,94.79,94.6,94.73,8215.0,78.3709,78.5117,78.3544,78.462,8215.0
2020-11-06 11:35:00,94.65,94.71,94.47,94.47,31548.0,78.3958,78.4455,78.2467,78.2467,31548.0
2020-11-06 11:40:00,94.53,94.75,94.41,94.65,37564.0,78.2964,78.4786,78.197,78.3958,37564.0
2020-11-06 11:45:00,94.61,94.64,94.26,94.42,11772.0,78.3627,78.3875,78.0728,78.2053,11772.0
2020-11-06 11:50:00,94.35,94.47,94.15,94.32,9441.0,78.1473,78.2467,77.9816,78.1225,9441.0
2020-11-06 11:55:00,94.36,94.37,94.13,94.15,11244.0,78.1556,78.1639,77.9651,77.9816,11244.0
2020-11-06 12:00:00,94.16,94.27,94.08,94.23,19562.0,77.9899,78.081,77.9237,78.0479,19562.0
2020-11-06 12:05:00,94.21,94.38,94.19,94.38,7811.0,78.0313,78.1722,78.0148,78.1722,7811.0
2020-11-06 12:10:00,94.34,94.36,94.22,94.31,11810.0,78.139,78.1556,78.0396,78.1142,11810.0
2020-11-06 12:15:00,94.33,94.46,94.3,94.33,7922.0,78.1307,78.2384,78.1059,78.1307,7922.0
2020-11-06 12:20:00,94.31,94.35,94.22,94.29,12642.0,78.1142,78.1473,78.0396,78.0976,12642.0
2020-11-06 12:25:00,94.31,94.37,94.19,94.19,9518.0,78.1142,78.1639,78.0148,78.0148,9518.0
2020-11-06 12:30:00,94.22,94.29,94.22,94.25,7909.0,78.0396,78.0976,78.0396,78.0645,7909.0
2020-11-06 12:35:00,94.23,94.24,94.13,94.15,11532.0,78.0479,78.0562,77.9651,77.9816,11532.0
2020-11-06 12:40:00,94.18,94.22,94.1,94.16,8539.0,78.0065,78.0396,77.9402,77.9899,8539.0
2020-11-06 12:45:00,94.16,94.27,94.16,94.16,6074.0,77.9899,78.081,77.9899,77.9899,6074.0
2020-11-06 12:50:00,94.2,94.27,94.18,94.21,13438.0,78.0231,78.081,78.0065,78.0313,13438.0
2020-11-06 12:55:00,94.17,94.2,94.03,94.11,11450.0,77.9982,78.0231,77.8823,77.9485,11450.0
2020-11-06 13:00:00,94.1,94.15,94.08,94.08,7281.0,77.9402,77.9816,77.9237,77.9237,7281.0
2020-11-06 13:05:00,94.11,94.23,94.08,94.21,8229.0,77.9485,78.0479,77.9237,78.0313,8229.0
2020-11-06 13:10:00,94.17,94.22,94.13,94.2,7249.0,77.9982,78.0396,77.9651,78.0231,7249.0
2020-11-06 13:15:00,94.19,94.2,94.12,94.17,10538.0,78.0148,78.0231,77.9568,77.9982,10538.0
2020-11-06 13:20:00,94.12,94.18,94.08,94.11,11502.0,77.9568,78.0065,77.9237,77.9485,11502.0
2020-11-06 13:25:00,94.13,94.16,94.03,94.04,9890.0,77.9651,77.9899,77.8823,77.8905,9890.0
2020-11-06 13:30:00,94.05,94.05,93.91,93.98,34224.0,77.8988,77.8988,77.7829,77.8408,34224.0
2020-11-06 13:35:00,94.01,94.05,93.87,93.87,8772.0,77.8657,77.8988,77.7497,77.7497,8772.0
2020-11-06 13:40:00,93.85,93.95,93.8,93.81,17235.0,77.7332,77.816,77.6918,77.7,17235.0
2020-11-06 13:45:00,93.8,93.82,93.69,93.69,14164.0,77.6918,77.7083,77.6006,77.6006,14164.0
2020-11-06 13:50:00,93.7,93.77,93.66,93.75,7974.0,77.6089,77.6669,77.5758,77.6503,7974.0
2020-11-06 13:55:00,93.72,93.75,93.61,93.69,10894.0,77.6255,77.6503,77.5344,77.6006,10894.0
2020-11-06 14:00:00,93.71,93.79,93.63,93.76,22890.0,77.6172,77.6835,77.5509,77.6586,22890.0
2020-11-06 14:05:00,93.75,93.76,93.67,93.76,9673.0,77.6503,77.6586,77.5841,77.6586,9673.0
2020-11-06 14:10:00,93.73,93.79,93.68,93.7,8620.0,77.6338,77.6835,77.5924,77.6089,8620.0
2020-11-06 14:15:00,93.68,93.7,93.63,93.63,15035.0,77.5924,77.6089,77.5509,77.5509,15035.0
2020-11-06 14:20:00,93.6,93.83,93.57,93.78,25450.0,77.5261,77.7166,77.5013,77.6752,25450.0
2020-11-06 14:25:00,93.78,93.84,93.68,93.75,14706.0,77.6752,77.7249,77.5924,77.6503,14706.0
2020-11-06 14:30:00,93.77,93.81,93.71,93.8,13676.0,77.6669,77.7,77.6172,77.6918,13676.0
2020-11-06 14:35:00,93.81,93.81,93.66,93.69,15959.0,77.7,77.7,77.5758,77.6006,15959.0
2020-11-06 14:40:00,93.7,93.81,93.65,93.65,20417.0,77.6089,77.7,77.5675,77.5675,20417.0
2020-11-06 14:45:00,93.66,93.66,93.56,93.56,8819.0,77.5758,77.5758,77.493,77.493,8819.0
2020-11-06 14:50:00,93.56,93.62,93.56,93.57,14225.0,77.493,77.5427,77.493,77.5013,14225.0
2020-11-06 14:55:00,93.58,93.66,93.56,93.59,12176.0,77.5095,77.5758,77.493,77.5178,12176.0
2020-11-06 15:00:00,93.61,93.64,93.34,93.44,22869.0,77.5344,77.5592,77.3108,77.3936,22869.0
2020-11-06 15:05:00,93.45,93.51,93.38,93.51,13740.0,77.4019,77.4516,77.3439,77.4516,13740.0
2020-11-06 15:10:00,93.48,93.52,93.37,93.48,15419.0,77.4267,77.4598,77.3356,77.4267,15419.0
2020-11-06 15:15:00,93.48,93.53,93.44,93.48,9969.0,77.4267,77.4681,77.3936,77.4267,9969.0
2020-11-06 15:20:00,93.47,93.55,93.4,93.52,20848.0,77.4184,77.4847,77.3604,77.4598,20848.0
2020-11-06 15:25:00,93.56,93.63,93.55,93.59,16169.0,77.493,77.5509,77.4847,77.5178,16169.0
2020-11-06 15:30:00,93.56,93.73,93.53,93.53,19178.0,77.493,77.6338,77.4681,77.4681,19178.0
2020-11-06 15:35:00,93.52,93.6,93.41,93.6,25529.0,77.4598,77.5261,77.3687,77.5261,25529.0
2020-11-06 15:40:00,93.6,93.75,93.58,93.71,25195.0,77.5261,77.6503,77.5095,77.6172,25195.0
2020-11-06 15:45:00,93.72,93.94,93.72,93.91,30484.0,77.6255,77.8077,77.6255,77.7829,30484.0
2020-11-06 15:50:00,93.92,93.94,93.66,93.68,34253.0,77.7911,77.8077,77.5758,77.5924,34253.0
2020-11-06 15:55:00,93.68,93.7,93.37,93.45,109039.0,77.5924,77.6089,77.3356,77.4019,109039.0
2020-11-09 09:30:00,96.81,98.3,96.81,98.0,149625.0,80.1848,81.419,80.1848,81.1705,149625.0
2020-11-09 09:35:00,98.0,98.73,97.85,98.36,49941.0,81.1705,81.7751,81.0462,81.4687,49941.0
2020-11-09 09:40:00,98.38,98.72,97.99,98.29,96681.0,81.4852,81.7668,81.1622,81.4107,96681.0
2020-11-09 09:45:00,98.26,98.83,98.26,98.72,57418.0,81.3858,81.858,81.3858,81.7668,57418.0
2020-11-09 09:50:00,98.81,98.88,97.86,97.86,60105.0,81.8414,81.8994,81.0545,81.0545,60105.0
2020-11-09 09:55:00,97.87,98.21,97.87,97.95,29379.0,81.0628,81.3444,81.0628,81.1291,29379.0
2020-11-09 10:00:00,97.99,98.43,97.86,98.43,67192.0,81.1622,81.5266,81.0545,81.5266,67192.0
2020-11-09 10:05:00,98.35,98.43,97.3,97.41,57487.0,81.4604,81.5266,80.5907,80.6818,57487.0
2020-11-09 10:10:00,97.36,97.8,97.35,97.48,32717.0,80.6404,81.0048,80.6321,80.7398,32717.0
2020-11-09 10:15:00,97.47,97.79,97.27,97.65,48434.0,80.7315,80.9966,80.5659,80.8806,48434.0
2020-11-09 10:20:00,97.68,97.84,97.46,97.64,18909.0,80.9054,81.038,80.7232,80.8723,18909.0
2020-11-09 10:25:00,97.64,97.64,97.31,97.38,23759.0,80.8723,80.8723,80.599,80.657,23759.0
2020-11-09 10:30:00,97.42,97.64,97.02,97.02,20297.0,80.6901,80.8723,80.3588,80.3588,20297.0
2020-11-09 10:35:00,97.06,97.26,96.8,97.16,20173.0,80.3919,80.5576,80.1766,80.4747,20173.0
2020-11-09 10:40:00,97.13,97.61,97.12,97.61,24253.0,80.4499,80.8475,80.4416,80.8475,24253.0
2020-11-09 10:45:00,97.58,97.81,97.48,97.75,31114.0,80.8226,81.0131,80.7398,80.9634,31114.0
2020-11-09 10:50:00,97.73,98.15,97.62,98.04,31421.0,80.9469,81.2947,80.8557,81.2036,31421.0
2020-11-09 10:55:00,98.03,98.25,97.85,98.14,31713.0,81.1953,81.3776,81.0462,81.2864,31713.0
2020-11-09 11:00:00,98.12,98.2,97.74,97.76,29897.0,81.2699,81.3361,80.9551,80.9717,29897.0
2020-11-09 11:05:00,97.79,98.12,97.75,98.12,20432.0,80.9966,81.2699,80.9634,81.2699,20432.0
2020-11-09 11:10:00,98.12,98.2,97.65,97.72,21307.0,81.2699,81.3361,80.8806,80.9386,21307.0
2020-11-09 11:15:00,97.76,97.87,97.42,97.66,26367.0,80.9717,81.0628,80.6901,80.8889,26367.0
2020-11-09 11:20:00,97.61,97.74,97.38,97.7,19880.0,80.8475,80.9551,80.657,80.922,19880.0
2020-11-09 11:25:00,97.7,97.81,97.43,97.81,23623.0,80.922,81.0131,80.6984,81.0131,23623.0
2020-11-09 11:30:00,97.87,98.1,97.81,98.08,22276.0,81.0628,81.2533,81.0131,81.2368,22276.0
2020-11-09 11:35:00,98.07,98.2,97.93,98.04,16054.0,81.2285,81.3361,81.1125,81.2036,16054.0
2020-11-09 11:40:00,98.0,98.03,97.81,98.03,14753.0,81.1705,81.1953,81.0131,81.1953,14753.0
2020-11-09 11:45:00,97.98,98.1,97.83,97.84,15930.0,81.1539,81.2533,81.0297,81.038,15930.0
2020-11-09 11:50:00,97.8,97.91,97.68,97.79,13173.0,81.0048,81.0959,80.9054,80.9966,13173.0
2020-11-09 11:55:00,97.81,97.85,97.48,97.64,17256.0,81.0131,81.0462,80.7398,80.8723,17256.0
2020-11-09 12:00:00,97.67,97.99,97.64,97.97,18230.0,80.8972,81.1622,80.8723,81.1456,18230.0
2020-11-09 12:05:00,98.0,98.05,97.8,97.98,15929.0,81.1705,81.2119,81.0048,81.1539,15929.0
2020-11-09 12:10:00,97.94,98.1,97.79,98.02,14816.0,81.1208,81.2533,80.9966,81.1871,14816.0
2020-11-09 12:15:00,98.04,98.08,97.92,97.99,15998.0,81.2036,81.2368,81.1042,81.1622,15998.0
2020-11-09 12:20:00,98.04,98.18,98.0,98.14,16621.0,81.2036,81.3196,81.1705,81.2864,16621.0
2020-11-09 12:25:00,98.19,98.35,98.14,98.28,22510.0,81.3279,81.4604,81.2864,81.4024,22510.0
2020-11-09 12:30:00,98.3,98.47,98.25,98.43,34186.0,81.419,81.5598,81.3776,81.5266,34186.0
2020-11-09 12:35:00,98.45,98.58,98.37,98.47,36366.0,81.5432,81.6509,81.477,81.5598,36366.0
2020-11-09 12:40:00,98.54,98.65,98.44,98.58,34929.0,81.6178,81.7089,81.5349,81.6509,34929.0
2020-11-09 12:45:00,98.59,98.67,98.49,98.55,24091.0,81.6592,81.7254,81.5763,81.626,24091.0
2020-11-09 12:50:00,98.57,98.61,98.34,98.37,15346.0,81.6426,81.6757,81.4521,81.477,15346.0
2020-11-09 12:55:00,98.35,98.5,98.16,98.43,28694.0,81.4604,81.5846,81.303,81.5266,28694.0
2020-11-09 13:00:00,98.42,98.65,98.33,98.39,25065.0,81.5184,81.7089,81.4438,81.4935,25065.0
2020-11-09 13:05:00,98.44,98.61,98.39,98.49,14628.0,81.5349,81.6757,81.4935,81.5763,14628.0
2020-11-09 13:10:00,98.47,98.6,98.42,98.59,16563.0,81.5598,81.6675,81.5184,81.6592,16563.0
2020-11-09 13:15:00,98.57,98.73,98.5,98.69,20083.0,81.6426,81.7751,81.5846,81.742,20083.0
2020-11-09 13:20:00,98.68,98.69,98.39,98.48,20594.0,81.7337,81.742,81.4935,81.5681,20594.0
2020-11-09 13:25:00,98.53,98.6,98.42,98.54,18793.0,81.6095,81.6675,81.5184,81.6178,18793.0
2020-11-09 13:30:00,98.59,98.63,98.47,98.61,33619.0,81.6592,81.6923,81.5598,81.6757,33619.0
2020-11-09 13:35:00,98.61,98.65,98.44,98.46,30594.0,81.6757,81.7089,81.5349,81.5515,30594.0
2020-11-09 13:40:00,98.45,98.45,98.19,98.4,44122.0,81.5432,81.5432,81.3279,81.5018,44122.0
2020-11-09 13:45:00,98.41,98.56,98.32,98.48,18075.0,81.5101,81.6343,81.4355,81.5681,18075.0
2020-11-09 13:50:00,98.48,98.61,98.38,98.61,17766.0,81.5681,81.6757,81.4852,81.6757,17766.0
2020-11-09 13:55:00,98.57,98.63,98.42,98.44,15065.0,81.6426,81.6923,81.5184,81.5349,15065.0
2020-11-09 14:00:00,98.52,98.52,98.22,98.26,13538.0,81.6012,81.6012,81.3527,81.3858,13538.0
2020-11-09 14:05:00,98.25,98.26,98.04,98.08,16775.0,81.3776,81.3858,81.2036,81.2368,16775.0
2020-11-09 14:10:00,98.11,98.22,97.98,98.04,18450.0,81.2616,81.3527,81.1539,81.2036,18450.0
2020-11-09 14:15:00,98.06,98.15,97.91,97.91,21751.0,81.2202,81.2947,81.0959,81.0959,21751.0
2020-11-09 14:20:00,97.91,97.98,97.75,97.86,14001.0,81.0959,81.1539,80.9634,81.0545,14001.0
2020-11-09 14:25:00,97.82,97.98,97.76,97.82,19449.0,81.0214,81.1539,80.9717,81.0214,19449.0
2020-11-09 14:30:00,97.82,97.86,97.64,97.78,16835.0,81.0214,81.0545,80.8723,80.9883,16835.0
2020-11-09 14:35:00,97.84,98.0,97.79,97.84,17336.0,81.038,81.1705,80.9966,81.038,17336.0
2020-11-09 14:40:00,97.88,98.0,97.79,97.95,13615.0,81.0711,81.1705,80.9966,81.1291,13615.0
2020-11-09 14:45:00,97.93,97.95,97.8,97.94,10698.0,81.1125,81.1291,81.0048,81.1208,10698.0
2020-11-09 14:50:00,97.93,97.96,97.72,97.82,12965.0,81.1125,81.1374,80.9386,81.0214,12965.0
2020-11-09 14:55:00,97.85,97.88,97.73,97.76,14218.0,81.0462,81.0711,80.9469,80.9717,14218.0
2020-11-09 15:00:00,97.79,97.8,97.57,97.62,20537.0,80.9966,81.0048,80.8143,80.8557,20537.0
2020-11-09 15:05:00,97.66,97.71,97.46,97.57,17303.0,80.8889,80.9303,80.7232,80.8143,17303.0
2020-11-09 15:10:00,97.59,97.63,97.37,97.43,11150.0,80.8309,80.864,80.6487,80.6984,11150.0
2020-11-09 15:15:00,97.44,97.69,97.41,97.45,14888.0,80.7067,80.9137,80.6818,80.7149,14888.0
2020-11-09 15:20:00,97.41,97.41,97.11,97.11,20096.0,80.6818,80.6818,80.4333,80.4333,20096.0
2020-11-09 15:25:00,97.11,97.21,96.92,96.96,23757.0,80.4333,80.5162,80.276,80.3091,23757.0
2020-11-09 15:30:00,97.01,97.29,96.95,96.95,32286.0,80.3505,80.5824,80.3008,80.3008,32286.0
2020-11-09 15:35:00,96.98,97.58,96.54,97.57,188973.0,80.3257,80.8226,79.9612,80.8143,188973.0
2020-11-09 15:40:00,97.56,97.56,96.34,96.59,147470.0,80.8061,80.8061,79.7956,80.0026,147470.0
2020-11-09 15:45:00,96.58,96.65,96.43,96.48,72995.0,79.9943,80.0523,79.8701,79.9115,72995.0
2020-11-09 15:50:00,96.47,96.54,95.53,95.59,191235.0,79.9032,79.9612,79.1247,79.1744,191235.0
2020-11-09 15:55:00,95.59,95.61,95.11,95.36,338380.0,79.1744,79.1909,78.7768,78.9839,338380.0
2020-11-10 09:30:00,95.72,95.95,95.15,95.78,87956.0,79.282,79.4725,78.8099,79.3317,87956.0
2020-11-10 09:35:00,95.8,95.8,94.65,94.81,61117.0,79.3483,79.3483,78.3958,78.5283,61117.0
2020-11-10 09:40:00,94.71,95.16,94.3,95.16,53294.0,78.4455,78.8182,78.1059,78.8182,53294.0
2020-11-10 09:45:00,95.15,95.58,95.09,95.45,47357.0,78.8099,79.1661,78.7602,79.0584,47357.0
2020-11-10 09:50:00,95.45,95.58,95.31,95.45,28636.0,79.0584,79.1661,78.9424,79.0584,28636.0
2020-11-10 09:55:00,95.42,95.59,95.27,95.55,62554.0,79.0336,79.1744,78.9093,79.1412,62554.0
2020-11-10 10:00:00,95.56,95.8,95.3,95.8,53874.0,79.1495,79.3483,78.9342,79.3483,53874.0
2020-11-10 10:05:00,95.8,95.88,95.59,95.78,21547.0,79.3483,79.4146,79.1744,79.3317,21547.0
2020-11-10 10:10:00,95.78,95.95,95.7,95.85,24006.0,79.3317,79.4725,79.2655,79.3897,24006.0
2020-11-10 10:15:00,95.81,95.85,95.57,95.8,42800.0,79.3566,79.3897,79.1578,79.3483,42800.0
2020-11-10 10:20:00,95.79,95.92,95.71,95.9,22298.0,79.34,79.4477,79.2738,79.4311,22298.0
2020-11-10 10:25:00,95.9,96.1,95.9,96.03,31226.0,79.4311,79.5968,79.4311,79.5388,31226.0
2020-11-10 10:30:00,96.01,96.07,95.78,96.01,34946.0,79.5222,79.5719,79.3317,79.5222,34946.0
2020-11-10 10:35:00,96.01,96.03,95.74,95.96,27019.0,79.5222,79.5388,79.2986,79.4808,27019.0
2020-11-10 10:40:00,96.01,96.06,95.8,95.8,35735.0,79.5222,79.5636,79.3483,79.3483,35735.0
2020-11-10 10:45:00,95.89,96.21,95.86,96.16,38517.0,79.4228,79.6879,79.398,79.6465,38517.0
2020-11-10 10:50:00,96.17,96.31,95.87,95.9,18114.0,79.6548,79.7707,79.4063,79.4311,18114.0
2020-11-10 10:55:00,95.87,95.89,95.43,95.52,21189.0,79.4063,79.4228,79.0418,79.1164,21189.0
2020-11-10 11:00:00,95.55,95.68,95.47,95.59,13844.0,79.1412,79.2489,79.075,79.1744,13844.0
2020-11-10 11:05:00,95.62,95.62,95.24,95.24,15892.0,79.1992,79.1992,78.8845,78.8845,15892.0
2020-11-10 11:10:00,95.21,95.6,95.21,95.56,23248.0,78.8596,79.1826,78.8596,79.1495,23248.0
2020-11-10 11:15:00,95.62,95.72,95.5,95.57,22074.0,79.1992,79.282,79.0998,79.1578,22074.0
2020-11-10 11:20:00,95.6,95.68,95.35,95.49,10949.0,79.1826,79.2489,78.9756,79.0915,10949.0
2020-11-10 11:25:00,95.49,95.71,95.44,95.66,11662.0,79.0915,79.2738,79.0501,79.2323,11662.0
2020-11-10 11:30:00,95.64,95.75,95.43,95.45,17968.0,79.2158,79.3069,79.0418,79.0584,17968.0
2020-11-10 11:35:00,95.44,95.45,94.96,95.0,67551.0,79.0501,79.0584,78.6525,78.6857,67551.0
2020-11-10 11:40:00,94.98,95.13,94.88,94.98,25418.0,78.6691,78.7934,78.5863,78.6691,25418.0
2020-11-10 11:45:00,95.0,95.19,94.98,95.11,16807.0,78.6857,78.8431,78.6691,78.7768,16807.0
2020-11-10 11:50:00,95.08,95.37,95.08,95.33,18190.0,78.7519,78.9921,78.7519,78.959,18190.0
2020-11-10 11:55:00,95.33,95.58,95.31,95.56,16520.0,78.959,79.1661,78.9424,79.1495,16520.0
2020-11-10 12:00:00,95.53,95.7,95.42,95.64,9580.0,79.1247,79.2655,79.0336,79.2158,9580.0
2020-11-10 12:05:00,95.68,95.75,95.62,95.67,21235.0,79.2489,79.3069,79.1992,79.2406,21235.0
2020-11-10 12:10:00,95.68,95.71,95.57,95.61,13451.0,79.2489,79.2738,79.1578,79.1909,13451.0
2020-11-10 12:15:00,95.61,95.86,95.6,95.84,19048.0,79.1909,79.398,79.1826,79.3814,19048.0
2020-11-10 12:20:00,95.85,96.01,95.85,96.0,18256.0,79.3897,79.5222,79.3897,79.5139,18256.0
2020-11-10 12:25:00,96.01,96.12,95.85,95.86,21022.0,79.5222,79.6133,79.3897,79.398,21022.0
2020-11-10 12:30:00,95.86,96.0,95.64,95.74,39388.0,79.398,79.5139,79.2158,79.2986,39388.0
2020-11-10 12:35:00,95.72,95.83,95.72,95.74,17140.0,79.282,79.3731,79.282,79.2986,17140.0
2020-11-10 12:40:00,95.75,95.75,95.55,95.67,14068.0,79.3069,79.3069,79.1412,79.2406,14068.0
2020-11-10 12:45:00,95.64,95.75,95.59,95.61,9669.0,79.2158,79.3069,79.1744,79.1909,9669.0
2020-11-10 12:50:00,95.59,95.65,95.54,95.65,8724.0,79.1744,79.2241,79.1329,79.2241,8724.0
2020-11-10 12:55:00,95.65,95.66,95.53,95.56,12750.0,79.2241,79.2323,79.1247,79.1495,12750.0
2020-11-10 13:00:00,95.56,95.72,95.56,95.7,14023.0,79.1495,79.282,79.1495,79.2655,14023.0
2020-11-10 13:05:00,95.72,95.72,95.58,95.67,7107.0,79.282,79.282,79.1661,79.2406,7107.0
2020-11-10 13:10:00,95.7,95.72,95.58,95.62,8243.0,79.2655,79.282,79.1661,79.1992,8243.0
2020-11-10 13:15:00,95.62,95.81,95.61,95.81,25744.0,79.1992,79.3566,79.1909,79.3566,25744.0
2020-11-10 13:20:00,95.81,95.82,95.59,95.59,7722.0,79.3566,79.3649,79.1744,79.1744,7722.0
2020-11-10 13:25:00,95.6,95.67,95.57,95.57,10235.0,79.1826,79.2406,79.1578,79.1578,10235.0
2020-11-10 13:30:00,95.54,95.64,95.53,95.64,11872.0,79.1329,79.2158,79.1247,79.2158,11872.0
2020-11-10 13:35:00,95.66,95.71,95.57,95.69,5764.0,79.2323,79.2738,79.1578,79.2572,5764.0
2020-11-10 13:40:00,95.7,95.9,95.65,95.9,7793.0,79.2655,79.4311,79.2241,79.4311,7793.0
2020-11-10 13:45:00,95.9,96.1,95.87,96.1,16820.0,79.4311,79.5968,79.4063,79.5968,16820.0
2020-11-10 13:50:00,96.09,96.13,96.01,96.09,8756.0,79.5885,79.6216,79.5222,79.5885,8756.0
2020-11-10 13:55:00,96.08,96.38,96.05,96.35,15806.0,79.5802,79.8287,79.5554,79.8038,15806.0
2020-11-10 14:00:00,96.35,96.41,96.25,96.3,13348.0,79.8038,79.8535,79.721,79.7624,13348.0
2020-11-10 14:05:00,96.3,96.56,96.3,96.49,13990.0,79.7624,79.9778,79.7624,79.9198,13990.0
2020-11-10 14:10:00,96.49,96.55,96.34,96.47,14218.0,79.9198,79.9695,79.7956,79.9032,14218.0
2020-11-10 14:15:00,96.49,96.65,96.43,96.55,19224.0,79.9198,80.0523,79.8701,79.9695,19224.0
2020-11-10 14:20:00,96.55,96.84,96.52,96.74,14444.0,79.9695,80.2097,79.9447,80.1269,14444.0
2020-11-10 14:25:00,96.77,96.85,96.53,96.72,24654.0,80.1517,80.218,79.9529,80.1103,24654.0
2020-11-10 14:30:00,96.73,96.83,96.69,96.7,11365.0,80.1186,80.2014,80.0855,80.0937,11365.0
2020-11-10 14:35:00,96.71,96.8,96.63,96.79,12825.0,80.102,80.1766,80.0358,80.1683,12825.0
2020-11-10 14:40:00,96.75,96.76,96.5,96.54,11078.0,80.1352,80.1434,79.9281,79.9612,11078.0
2020-11-10 14:45:00,96.61,96.66,96.55,96.65,9414.0,80.0192,80.0606,79.9695,80.0523,9414.0
2020-11-10 14:50:00,96.67,96.77,96.58,96.63,13399.0,80.0689,80.1517,79.9943,80.0358,13399.0
2020-11-10 14:55:00,96.62,96.78,96.62,96.73,10879.0,80.0275,80.16,80.0275,80.1186,10879.0
2020-11-10 15:00:00,96.72,96.72,96.56,96.56,20331.0,80.1103,80.1103,79.9778,79.9778,20331.0
2020-11-10 15:05:00,96.56,96.75,96.54,96.75,14064.0,79.9778,80.1352,79.9612,80.1352,14064.0
2020-11-10 15:10:00,96.77,96.78,96.59,96.69,15012.0,80.1517,80.16,80.0026,80.0855,15012.0
2020-11-10 15:15:00,96.69,96.83,96.67,96.79,27193.0,80.0855,80.2014,80.0689,80.1683,27193.0
2020-11-10 15:20:00,96.79,96.98,96.76,96.95,17812.0,80.1683,80.3257,80.1434,80.3008,17812.0
2020-11-10 15:25:00,96.94,96.99,96.89,96.94,19416.0,80.2925,80.3339,80.2511,80.2925,19416.0
2020-11-10 15:30:00,96.93,96.93,96.72,96.77,27982.0,80.2842,80.2842,80.1103,80.1517,27982.0
2020-11-10 15:35:00,96.79,96.96,96.72,96.73,31798.0,80.1683,80.3091,80.1103,80.1186,31798.0
2020-11-10 15:40:00,96.74,97.03,96.73,96.95,44162.0,80.1269,80.3671,80.1186,80.3008,44162.0
2020-11-10 15:45:00,96.95,97.12,96.93,97.12,60090.0,80.3008,80.4416,80.2842,80.4416,60090.0
2020-11-10 15:50:00,97.12,97.27,97.06,97.08,83014.0,80.4416,80.5659,80.3919,80.4085,83014.0
2020-11-10 15:55:00,97.09,97.17,96.88,97.17,217037.0,80.4168,80.483,80.2428,80.483,217037.0
2020-11-11 09:30:00,97.68,97.68,97.14,97.29,52311.0,80.9054,80.9054,80.4582,80.5824,52311.0
2020-11-11 09:35:00,97.36,97.65,97.32,97.42,18113.0,80.6404,80.8806,80.6073,80.6901,18113.0
2020-11-11 09:40:00,97.39,97.61,97.22,97.52,28840.0,80.6652,80.8475,80.5244,80.7729,28840.0
2020-11-11 09:45:00,97.47,97.59,97.3,97.48,29950.0,80.7315,80.8309,80.5907,80.7398,29950.0
2020-11-11 09:50:00,97.47,97.65,97.33,97.59,40429.0,80.7315,80.8806,80.6155,80.8309,40429.0
2020-11-11 09:55:00,97.6,97.6,97.22,97.43,27004.0,80.8392,80.8392,80.5244,80.6984,27004.0
2020-11-11 10:00:00,97.36,97.38,97.05,97.32,34184.0,80.6404,80.657,80.3836,80.6073,34184.0
2020-11-11 10:05:00,97.36,97.54,97.28,97.34,11928.0,80.6404,80.7895,80.5741,80.6238,11928.0
2020-11-11 10:10:00,97.37,97.42,97.18,97.27,16320.0,80.6487,80.6901,80.4913,80.5659,16320.0
2020-11-11 10:15:00,97.27,97.44,97.26,97.36,14539.0,80.5659,80.7067,80.5576,80.6404,14539.0
2020-11-11 10:20:00,97.43,97.65,97.41,97.52,22963.0,80.6984,80.8806,80.6818,80.7729,22963.0
2020-11-11 10:25:00,97.52,97.73,97.5,97.59,10987.0,80.7729,80.9469,80.7564,80.8309,10987.0
2020-11-11 10:30:00,97.65,97.65,97.51,97.61,8207.0,80.8806,80.8806,80.7646,80.8475,8207.0
2020-11-11 10:35:00,97.61,97.7,97.48,97.65,14536.0,80.8475,80.922,80.7398,80.8806,14536.0
2020-11-11 10:40:00,97.61,97.76,97.61,97.75,10721.0,80.8475,80.9717,80.8475,80.9634,10721.0
2020-11-11 10:45:00,97.78,97.89,97.75,97.8,13495.0,80.9883,81.0794,80.9634,81.0048,13495.0
2020-11-11 10:50:00,97.81,97.9,97.77,97.79,13543.0,81.0131,81.0877,80.98,80.9966,13543.0
2020-11-11 10:55:00,97.82,97.86,97.7,97.81,14610.0,81.0214,81.0545,80.922,81.0131,14610.0
2020-11-11 11:00:00,97.78,97.97,97.77,97.85,22674.0,80.9883,81.1456,80.98,81.0462,22674.0
2020-11-11 11:05:00,97.86,97.97,97.74,97.94,12852.0,81.0545,81.1456,80.9551,81.1208,12852.0
2020-11-11 11:10:00,97.92,98.08,97.83,98.02,27953.0,81.1042,81.2368,81.0297,81.1871,27953.0
2020-11-11 11:15:00,98.04,98.04,97.9,98.02,16300.0,81.2036,81.2036,81.0877,81.1871,16300.0
2020-11-11 11:20:00,98.02,98.06,97.86,97.89,16039.0,81.1871,81.2202,81.0545,81.0794,16039.0
2020-11-11 11:25:00,97.88,97.89,97.75,97.86,15526.0,81.0711,81.0794,80.9634,81.0545,15526.0
2020-11-11 11:30:00,97.92,98.02,97.89,97.95,14919.0,81.1042,81.1871,81.0794,81.1291,14919.0
2020-11-11 11:35:00,97.92,98.06,97.92,98.02,17832.0,81.1042,81.2202,81.1042,81.1871,17832.0
2020-11-11 11:40:00,98.02,98.28,98.01,98.21,34073.0,81.1871,81.4024,81.1788,81.3444,34073.0
2020-11-11 11:45:00,98.21,98.25,98.19,98.23,59197.0,81.3444,81.3776,81.3279,81.361,59197.0
2020-11-11 11:50:00,98.22,98.25,98.11,98.19,59467.0,81.3527,81.3776,81.2616,81.3279,59467.0
2020-11-11 11:55:00,98.2,98.24,98.17,98.19,17417.0,81.3361,81.3693,81.3113,81.3279,17417.0
2020-11-11 12:00:00,98.2,98.2,98.09,98.09,16549.0,81.3361,81.3361,81.245,81.245,16549.0
2020-11-11 12:05:00,98.09,98.3,97.97,98.25,11330.0,81.245,81.419,81.1456,81.3776,11330.0
2020-11-11 12:10:00,98.23,98.26,98.16,98.2,20919.0,81.361,81.3858,81.303,81.3361,20919.0
2020-11-11 12:15:00,98.2,98.22,98.1,98.11,9610.0,81.3361,81.3527,81.2533,81.2616,9610.0
2020-11-11 12:20:00,98.1,98.12,97.97,98.01,12379.0,81.2533,81.2699,81.1456,81.1788,12379.0
2020-11-11 12:25:00,98.02,98.05,97.94,97.98,15749.0,81.1871,81.2119,81.1208,81.1539,15749.0
2020-11-11 12:30:00,98.0,98.13,98.0,98.12,6409.0,81.1705,81.2782,81.1705,81.2699,6409.0
2020-11-11 12:35:00,98.13,98.18,98.09,98.12,18866.0,81.2782,81.3196,81.245,81.2699,18866.0
2020-11-11 12:40:00,98.08,98.15,98.06,98.13,15923.0,81.2368,81.2947,81.2202,81.2782,15923.0
2020-11-11 12:45:00,98.12,98.25,98.12,98.23,8515.0,81.2699,81.3776,81.2699,81.361,8515.0
2020-11-11 12:50:00,98.19,98.35,98.18,98.33,15883.0,81.3279,81.4604,81.3196,81.4438,15883.0
2020-11-11 12:55:00,98.33,98.4,98.27,98.4,15756.0,81.4438,81.5018,81.3941,81.5018,15756.0
2020-11-11 13:00:00,98.44,98.45,98.32,98.45,17131.0,81.5349,81.5432,81.4355,81.5432,17131.0
2020-11-11 13:05:00,98.44,98.51,98.38,98.5,14140.0,81.5349,81.5929,81.4852,81.5846,14140.0
2020-11-11 13:10:00,98.49,98.5,98.38,98.39,8024.0,81.5763,81.5846,81.4852,81.4935,8024.0
2020-11-11 13:15:00,98.37,98.5,98.35,98.44,14767.0,81.477,81.5846,81.4604,81.5349,14767.0
2020-11-11 13:20:00,98.41,98.57,98.4,98.57,25019.0,81.5101,81.6426,81.5018,81.6426,25019.0
2020-11-11 13:25:00,98.57,98.62,98.48,98.62,12348.0,81.6426,81.684,81.5681,81.684,12348.0
2020-11-11 13:30:00,98.64,98.66,98.34,98.34,22517.0,81.7006,81.7171,81.4521,81.4521,22517.0
2020-11-11 13:35:00,98.35,98.44,98.33,98.41,13105.0,81.4604,81.5349,81.4438,81.5101,13105.0
2020-11-11 13:40:00,98.4,98.41,98.24,98.29,17831.0,81.5018,81.5101,81.3693,81.4107,17831.0
2020-11-11 13:45:00,98.28,98.31,98.2,98.22,26088.0,81.4024,81.4273,81.3361,81.3527,26088.0
2020-11-11 13:50:00,98.25,98.26,98.02,98.04,17644.0,81.3776,81.3858,81.1871,81.2036,17644.0
2020-11-11 13:55:00,98.05,98.06,97.87,97.89,18667.0,81.2119,81.2202,81.0628,81.0794,18667.0
2020-11-11 14:00:00,97.9,97.97,97.84,97.86,16621.0,81.0877,81.1456,81.038,81.0545,16621.0
2020-11-11 14:05:00,97.84,97.9,97.72,97.83,22636.0,81.038,81.0877,80.9386,81.0297,22636.0
2020-11-11 14:10:00,97.82,97.86,97.74,97.81,8807.0,81.0214,81.0545,80.9551,81.0131,8807.0
2020-11-11 14:15:00,97.79,97.82,97.62,97.63,7067.0,80.9966,81.0214,80.8557,80.864,7067.0
2020-11-11 14:20:00,97.65,97.67,97.51,97.54,10164.0,80.8806,80.8972,80.7646,80.7895,10164.0
2020-11-11 14:25:00,97.55,97.59,97.42,97.44,13639.0,80.7978,80.8309,80.6901,80.7067,13639.0
2020-11-11 14:30:00,97.46,97.58,97.45,97.51,23871.0,80.7232,80.8226,80.7149,80.7646,23871.0
2020-11-11 14:35:00,97.55,97.55,97.43,97.44,8819.0,80.7978,80.7978,80.6984,80.7067,8819.0
2020-11-11 14:40:00,97.42,97.46,97.36,97.36,16088.0,80.6901,80.7232,80.6404,80.6404,16088.0
2020-11-11 14:45:00,97.39,97.41,97.21,97.26,15573.0,80.6652,80.6818,80.5162,80.5576,15573.0
2020-11-11 14:50:00,97.27,97.3,97.24,97.29,7965.0,80.5659,80.5907,80.541,80.5824,7965.0
2020-11-11 14:55:00,97.27,97.32,97.2,97.28,21719.0,80.5659,80.6073,80.5079,80.5741,21719.0
2020-11-11 15:00:00,97.27,97.32,97.22,97.25,16538.0,80.5659,80.6073,80.5244,80.5493,16538.0
2020-11-11 15:05:00,97.26,97.35,97.21,97.3,15725.0,80.5576,80.6321,80.5162,80.5907,15725.0
2020-11-11 15:10:00,97.29,97.38,97.26,97.38,24223.0,80.5824,80.657,80.5576,80.657,24223.0
2020-11-11 15:15:00,97.4,97.5,97.4,97.46,16667.0,80.6735,80.7564,80.6735,80.7232,16667.0
2020-11-11 15:20:00,97.44,97.44,97.22,97.32,18323.0,80.7067,80.7067,80.5244,80.6073,18323.0
2020-11-11 15:25:00,97.3,97.31,97.07,97.12,23361.0,80.5907,80.599,80.4002,80.4416,23361.0
2020-11-11 15:30:00,97.11,97.17,97.06,97.1,18335.0,80.4333,80.483,80.3919,80.425,18335.0
2020-11-11 15:35:00,97.1,97.21,97.03,97.14,21011.0,80.425,80.5162,80.3671,80.4582,21011.0
2020-11-11 15:40:00,97.13,97.23,97.08,97.15,23350.0,80.4499,80.5327,80.4085,80.4665,23350.0
2020-11-11 15:45:00,97.15,97.2,97.1,97.17,37050.0,80.4665,80.5079,80.425,80.483,37050.0
2020-11-11 15:50:00,97.19,97.29,97.16,97.23,56849.0,80.4996,80.5824,80.4747,80.5327,56849.0
2020-11-11 15:55:00,97.25,97.35,97.16,97.31,151292.0,80.5493,80.6321,80.4747,80.599,151292.0
2020-11-12 09:30:00,95.5,95.9,94.84,95.22,96676.0,79.9097,80.2444,79.3574,79.6754,96676.0
2020-11-12 09:35:00,95.25,95.53,95.19,95.48,18313.0,79.7005,79.9348,79.6503,79.893,18313.0
2020-11-12 09:40:00,95.52,95.69,95.33,95.44,69776.0,79.9264,80.0687,79.7674,79.8595,69776.0
2020-11-12 09:45:00,95.48,95.91,95.45,95.53,46884.0,79.893,80.2528,79.8679,79.9348,46884.0
2020-11-12 09:50:00,95.51,95.6,95.33,95.4,14024.0,79.9181,79.9934,79.7674,79.826,14024.0
2020-11-12 09:55:00,95.39,95.43,95.21,95.3,19103.0,79.8177,79.8511,79.667,79.7423,19103.0
2020-11-12 10:00:00,95.26,95.32,95.07,95.22,16362.0,79.7089,79.7591,79.5499,79.6754,16362.0
2020-11-12 10:05:00,95.24,95.32,95.14,95.27,28193.0,79.6921,79.7591,79.6085,79.7172,28193.0
2020-11-12 10:10:00,95.27,95.3,95.03,95.28,30670.0,79.7172,79.7423,79.5164,79.7256,30670.0
2020-11-12 10:15:00,95.25,95.37,95.2,95.27,12487.0,79.7005,79.8009,79.6587,79.7172,12487.0
2020-11-12 10:20:00,95.25,95.39,95.12,95.18,46460.0,79.7005,79.8177,79.5917,79.6419,46460.0
2020-11-12 10:25:00,95.16,95.21,95.03,95.13,23569.0,79.6252,79.667,79.5164,79.6001,23569.0
2020-11-12 10:30:00,95.15,95.2,95.01,95.08,11822.0,79.6168,79.6587,79.4997,79.5583,11822.0
2020-11-12 10:35:00,95.08,95.13,94.95,95.0,29633.0,79.5583,79.6001,79.4495,79.4913,29633.0
2020-11-12 10:40:00,94.98,95.12,94.89,95.11,32995.0,79.4746,79.5917,79.3993,79.5834,32995.0
2020-11-12 10:45:00,95.11,95.16,95.05,95.1,23133.0,79.5834,79.6252,79.5332,79.575,23133.0
2020-11-12 10:50:00,95.12,95.4,95.09,95.36,23642.0,79.5917,79.826,79.5666,79.7926,23642.0
2020-11-12 10:55:00,95.36,95.44,95.29,95.39,25295.0,79.7926,79.8595,79.734,79.8177,25295.0
2020-11-12 11:00:00,95.4,95.58,95.22,95.54,18144.0,79.826,79.9766,79.6754,79.9432,18144.0
2020-11-12 11:05:00,95.56,95.73,95.51,95.65,13436.0,79.9599,80.1021,79.9181,80.0352,13436.0
2020-11-12 11:10:00,95.61,95.75,95.56,95.7,15436.0,80.0017,80.1189,79.9599,80.077,15436.0
2020-11-12 11:15:00,95.68,95.69,95.53,95.54,12086.0,80.0603,80.0687,79.9348,79.9432,12086.0
2020-11-12 11:20:00,95.55,95.6,95.46,95.59,10152.0,79.9515,79.9934,79.8762,79.985,10152.0
2020-11-12 11:25:00,95.59,95.65,95.43,95.5,9910.0,79.985,80.0352,79.8511,79.9097,9910.0
2020-11-12 11:30:00,95.47,95.5,95.27,95.35,19929.0,79.8846,79.9097,79.7172,79.7842,19929.0
2020-11-12 11:35:00,95.34,95.38,95.27,95.31,20626.0,79.7758,79.8093,79.7172,79.7507,20626.0
2020-11-12 11:40:00,95.33,95.36,95.19,95.28,11808.0,79.7674,79.7926,79.6503,79.7256,11808.0
2020-11-12 11:45:00,95.3,95.44,95.28,95.34,15047.0,79.7423,79.8595,79.7256,79.7758,15047.0
2020-11-12 11:50:00,95.33,95.33,95.16,95.17,11621.0,79.7674,79.7674,79.6252,79.6336,11621.0
2020-11-12 11:55:00,95.15,95.28,95.15,95.25,8946.0,79.6168,79.7256,79.6168,79.7005,8946.0
2020-11-12 12:00:00,95.24,95.28,95.18,95.19,10252.0,79.6921,79.7256,79.6419,79.6503,10252.0
2020-11-12 12:05:00,95.22,95.28,95.2,95.25,10864.0,79.6754,79.7256,79.6587,79.7005,10864.0
2020-11-12 12:10:00,95.25,95.26,95.08,95.15,17889.0,79.7005,79.7089,79.5583,79.6168,17889.0
2020-11-12 12:15:00,95.15,95.18,95.11,95.14,12635.0,79.6168,79.6419,79.5834,79.6085,12635.0
2020-11-12 12:20:00,95.16,95.33,95.14,95.33,7715.0,79.6252,79.7674,79.6085,79.7674,7715.0
2020-11-12 12:25:00,95.33,95.33,95.1,95.14,24946.0,79.7674,79.7674,79.575,79.6085,24946.0
2020-11-12 12:30:00,95.14,95.22,95.13,95.17,7149.0,79.6085,79.6754,79.6001,79.6336,7149.0
2020-11-12 12:35:00,95.18,95.25,95.05,95.07,12472.0,79.6419,79.7005,79.5332,79.5499,12472.0
2020-11-12 12:40:00,95.07,95.08,94.95,94.98,11183.0,79.5499,79.5583,79.4495,79.4746,11183.0
2020-11-12 12:45:00,94.97,95.02,94.87,94.9,10951.0,79.4662,79.5081,79.3825,79.4076,10951.0
2020-11-12 12:50:00,94.86,94.98,94.81,94.97,15717.0,79.3742,79.4746,79.3323,79.4662,15717.0
2020-11-12 12:55:00,94.97,95.02,94.84,94.9,10564.0,79.4662,79.5081,79.3574,79.4076,10564.0
2020-11-12 13:00:00,94.9,94.93,94.69,94.7,13259.0,79.4076,79.4327,79.2319,79.2403,13259.0
2020-11-12 13:05:00,94.67,94.72,94.45,94.48,26180.0,79.2152,79.257,79.0311,79.0562,26180.0
2020-11-12 13:10:00,94.49,94.5,94.16,94.16,52869.0,79.0646,79.0729,78.7884,78.7884,52869.0
2020-11-12 13:15:00,94.2,94.3,94.17,94.23,35488.0,78.8219,78.9056,78.7968,78.847,35488.0
2020-11-12 13:20:00,94.2,94.39,94.05,94.16,21516.0,78.8219,78.9809,78.6964,78.7884,21516.0
2020-11-12 13:25:00,94.11,94.2,93.95,94.14,23217.0,78.7466,78.8219,78.6127,78.7717,23217.0
2020-11-12 13:30:00,94.14,94.19,94.02,94.11,17244.0,78.7717,78.8136,78.6713,78.7466,17244.0
2020-11-12 13:35:00,94.08,94.17,93.92,94.09,28426.0,78.7215,78.7968,78.5876,78.7299,28426.0
2020-11-12 13:40:00,94.06,94.13,94.01,94.08,14449.0,78.7048,78.7633,78.6629,78.7215,14449.0
2020-11-12 13:45:00,94.08,94.09,93.95,94.0,16046.0,78.7215,78.7299,78.6127,78.6546,16046.0
2020-11-12 13:50:00,93.98,94.08,93.92,94.02,16587.0,78.6378,78.7215,78.5876,78.6713,16587.0
2020-11-12 13:55:00,94.01,94.12,93.98,94.09,30756.0,78.6629,78.755,78.6378,78.7299,30756.0
2020-11-12 14:00:00,94.08,94.19,94.05,94.16,28277.0,78.7215,78.8136,78.6964,78.7884,28277.0
2020-11-12 14:05:00,94.15,94.17,93.96,93.98,42611.0,78.7801,78.7968,78.6211,78.6378,42611.0
2020-11-12 14:10:00,93.96,94.07,93.95,94.05,29678.0,78.6211,78.7131,78.6127,78.6964,29678.0
2020-11-12 14:15:00,94.03,94.07,93.91,94.0,19082.0,78.6797,78.7131,78.5793,78.6546,19082.0
2020-11-12 14:20:00,94.0,94.18,93.98,94.16,29015.0,78.6546,78.8052,78.6378,78.7884,29015.0
2020-11-12 14:25:00,94.14,94.16,94.03,94.05,12345.0,78.7717,78.7884,78.6797,78.6964,12345.0
2020-11-12 14:30:00,94.01,94.3,93.99,94.11,38601.0,78.6629,78.9056,78.6462,78.7466,38601.0
2020-11-12 14:35:00,94.1,94.1,93.97,94.08,15469.0,78.7382,78.7382,78.6295,78.7215,15469.0
2020-11-12 14:40:00,94.1,94.1,93.96,93.99,18979.0,78.7382,78.7382,78.6211,78.6462,18979.0
2020-11-12 14:45:00,93.97,94.08,93.97,93.98,13373.0,78.6295,78.7215,78.6295,78.6378,13373.0
2020-11-12 14:50:00,94.0,94.01,93.82,93.85,32177.0,78.6546,78.6629,78.504,78.5291,32177.0
2020-11-12 14:55:00,93.83,93.9,93.77,93.77,25219.0,78.5123,78.5709,78.4621,78.4621,25219.0
2020-11-12 15:00:00,93.77,93.81,93.7,93.73,17707.0,78.4621,78.4956,78.4035,78.4286,17707.0
2020-11-12 15:05:00,93.73,93.77,93.63,93.68,37606.0,78.4286,78.4621,78.345,78.3868,37606.0
2020-11-12 15:10:00,93.7,93.73,93.6,93.63,24743.0,78.4035,78.4286,78.3199,78.345,24743.0
2020-11-12 15:15:00,93.65,93.76,93.6,93.73,35466.0,78.3617,78.4537,78.3199,78.4286,35466.0
2020-11-12 15:20:00,93.74,93.92,93.71,93.9,30046.0,78.437,78.5876,78.4119,78.5709,30046.0
2020-11-12 15:25:00,93.91,93.95,93.65,93.67,28284.0,78.5793,78.6127,78.3617,78.3784,28284.0
2020-11-12 15:30:00,93.67,93.73,93.59,93.6,29470.0,78.3784,78.4286,78.3115,78.3199,29470.0
2020-11-12 15:35:00,93.63,93.81,93.59,93.81,27674.0,78.345,78.4956,78.3115,78.4956,27674.0
2020-11-12 15:40:00,93.8,93.82,93.73,93.76,32840.0,78.4872,78.504,78.4286,78.4537,32840.0
2020-11-12 15:45:00,93.77,93.81,93.7,93.8,57114.0,78.4621,78.4956,78.4035,78.4872,57114.0
2020-11-12 15:50:00,93.88,94.17,93.85,94.14,67109.0,78.5542,78.7968,78.5291,78.7717,67109.0
2020-11-12 15:55:00,94.14,94.35,94.13,94.25,198932.0,78.7717,78.9474,78.7633,78.8638,198932.0
2020-11-13 09:30:00,94.71,95.11,94.6,94.91,37184.0,79.2487,79.5834,79.1566,79.416,37184.0
2020-11-13 09:35:00,94.83,94.95,94.74,94.88,12329.0,79.3491,79.4495,79.2738,79.3909,12329.0
2020-11-13 09:40:00,95.03,95.04,94.6,94.74,15368.0,79.5164,79.5248,79.1566,79.2738,15368.0
2020-11-13 09:45:00,94.77,95.0,94.76,94.95,10648.0,79.2989,79.4913,79.2905,79.4495,10648.0
2020-11-13 09:50:00,94.95,94.98,94.63,94.67,26247.0,79.4495,79.4746,79.1817,79.2152,26247.0
2020-11-13 09:55:00,94.73,95.07,94.68,95.04,12700.0,79.2654,79.5499,79.2236,79.5248,12700.0
2020-11-13 10:00:00,95.08,95.2,94.96,95.13,17751.0,79.5583,79.6587,79.4579,79.6001,17751.0
2020-11-13 10:05:00,95.19,95.19,94.9,94.9,8377.0,79.6503,79.6503,79.4076,79.4076,8377.0
2020-11-13 10:10:00,94.91,94.97,94.76,94.92,12074.0,79.416,79.4662,79.2905,79.4244,12074.0
2020-11-13 10:15:00,94.92,94.96,94.67,94.7,12404.0,79.4244,79.4579,79.2152,79.2403,12404.0
2020-11-13 10:20:00,94.79,94.95,94.76,94.95,6845.0,79.3156,79.4495,79.2905,79.4495,6845.0
2020-11-13 10:25:00,94.97,95.02,94.91,94.96,11045.0,79.4662,79.5081,79.416,79.4579,11045.0
2020-11-13 10:30:00,95.0,95.3,95.0,95.27,12747.0,79.4913,79.7423,79.4913,79.7172,12747.0
2020-11-13 10:35:00,95.31,95.32,95.14,95.18,5905.0,79.7507,79.7591,79.6085,79.6419,5905.0
2020-11-13 10:40:00,95.18,95.2,95.09,95.11,5630.0,79.6419,79.6587,79.5666,79.5834,5630.0
2020-11-13 10:45:00,95.11,95.11,94.97,94.97,10374.0,79.5834,79.5834,79.4662,79.4662,10374.0
2020-11-13 10:50:00,94.97,95.02,94.9,94.95,3712.0,79.4662,79.5081,79.4076,79.4495,3712.0
2020-11-13 10:55:00,94.99,95.05,94.93,94.96,8176.0,79.483,79.5332,79.4327,79.4579,8176.0
2020-11-13 11:00:00,95.06,95.17,95.05,95.13,9997.0,79.5415,79.6336,79.5332,79.6001,9997.0
2020-11-13 11:05:00,95.06,95.27,95.03,95.24,9241.0,79.5415,79.7172,79.5164,79.6921,9241.0
2020-11-13 11:10:00,95.21,95.23,95.07,95.11,3845.0,79.667,79.6838,79.5499,79.5834,3845.0
2020-11-13 11:15:00,95.08,95.12,95.0,95.06,6047.0,79.5583,79.5917,79.4913,79.5415,6047.0
2020-11-13 11:20:00,95.09,95.09,94.95,94.96,5100.0,79.5666,79.5666,79.4495,79.4579,5100.0
2020-11-13 11:25:00,94.91,94.91,94.82,94.9,10387.0,79.416,79.416,79.3407,79.4076,10387.0
2020-11-13 11:30:00,94.91,94.93,94.77,94.78,10076.0,79.416,79.4327,79.2989,79.3072,10076.0
2020-11-13 11:35:00,94.78,94.8,94.68,94.68,2804.0,79.3072,79.324,79.2236,79.2236,2804.0
2020-11-13 11:40:00,94.64,94.76,94.63,94.74,3081.0,79.1901,79.2905,79.1817,79.2738,3081.0
2020-11-13 11:45:00,94.73,94.81,94.67,94.74,2314.0,79.2654,79.3323,79.2152,79.2738,2314.0
2020-11-13 11:50:00,94.74,94.85,94.68,94.85,18255.0,79.2738,79.3658,79.2236,79.3658,18255.0
2020-11-13 11:55:00,94.87,94.98,94.83,94.94,12520.0,79.3825,79.4746,79.3491,79.4411,12520.0
2020-11-13 12:00:00,94.94,94.98,94.89,94.91,8893.0,79.4411,79.4746,79.3993,79.416,8893.0
2020-11-13 12:05:00,94.91,94.94,94.85,94.91,3771.0,79.416,79.4411,79.3658,79.416,3771.0
2020-11-13 12:10:00,94.94,94.94,94.83,94.93,4173.0,79.4411,79.4411,79.3491,79.4327,4173.0
2020-11-13 12:15:00,94.92,94.93,94.78,94.87,6671.0,79.4244,79.4327,79.3072,79.3825,6671.0
2020-11-13 12:20:00,94.9,94.9,94.73,94.76,6686.0,79.4076,79.4076,79.2654,79.2905,6686.0
2020-11-13 12:25:00,94.76,94.76,94.7,94.7,4964.0,79.2905,79.2905,79.2403,79.2403,4964.0
2020-11-13 12:30:00,94.73,94.83,94.72,94.81,14025.0,79.2654,79.3491,79.257,79.3323,14025.0
2020-11-13 12:35:00,94.81,94.98,94.81,94.85,7624.0,79.3323,79.4746,79.3323,79.3658,7624.0
2020-11-13 12:40:00,94.85,94.91,94.81,94.91,14500.0,79.3658,79.416,79.3323,79.416,14500.0
2020-11-13 12:45:00,94.85,94.87,94.74,94.77,11904.0,79.3658,79.3825,79.2738,79.2989,11904.0
2020-11-13 12:50:00,94.83,94.89,94.83,94.85,3530.0,79.3491,79.3993,79.3491,79.3658,3530.0
2020-11-13 12:55:00,94.88,94.9,94.83,94.85,6299.0,79.3909,79.4076,79.3491,79.3658,6299.0
2020-11-13 13:00:00,94.89,94.92,94.83,94.88,8389.0,79.3993,79.4244,79.3491,79.3909,8389.0
2020-11-13 13:05:00,94.94,95.01,94.92,95.01,6259.0,79.4411,79.4997,79.4244,79.4997,6259.0
2020-11-13 13:10:00,95.0,95.05,94.96,95.05,13274.0,79.4913,79.5332,79.4579,79.5332,13274.0
2020-11-13 13:15:00,95.05,95.15,95.05,95.09,9256.0,79.5332,79.6168,79.5332,79.5666,9256.0
2020-11-13 13:20:00,95.08,95.15,95.03,95.09,7256.0,79.5583,79.6168,79.5164,79.5666,7256.0
2020-11-13 13:25:00,95.06,95.16,95.06,95.14,9684.0,79.5415,79.6252,79.5415,79.6085,9684.0
2020-11-13 13:30:00,95.1,95.12,94.96,94.99,7824.0,79.575,79.5917,79.4579,79.483,7824.0
2020-11-13 13:35:00,95.01,95.05,94.96,95.03,5964.0,79.4997,79.5332,79.4579,79.5164,5964.0
2020-11-13 13:40:00,95.05,95.15,95.02,95.09,13157.0,79.5332,79.6168,79.5081,79.5666,13157.0
2020-11-13 13:45:00,95.09,95.17,95.06,95.15,10935.0,79.5666,79.6336,79.5415,79.6168,10935.0
2020-11-13 13:50:00,95.15,95.18,95.07,95.17,10773.0,79.6168,79.6419,79.5499,79.6336,10773.0
2020-11-13 13:55:00,95.18,95.2,95.12,95.15,13642.0,79.6419,79.6587,79.5917,79.6168,13642.0
2020-11-13 14:00:00,95.16,95.2,95.06,95.15,12043.0,79.6252,79.6587,79.5415,79.6168,12043.0
2020-11-13 14:05:00,95.15,95.23,95.14,95.23,11065.0,79.6168,79.6838,79.6085,79.6838,11065.0
2020-11-13 14:10:00,95.22,95.24,95.12,95.13,14840.0,79.6754,79.6921,79.5917,79.6001,14840.0
2020-11-13 14:15:00,95.13,95.23,95.09,95.22,7204.0,79.6001,79.6838,79.5666,79.6754,7204.0
2020-11-13 14:20:00,95.26,95.35,95.22,95.26,16253.0,79.7089,79.7842,79.6754,79.7089,16253.0
2020-11-13 14:25:00,95.22,95.26,95.13,95.23,13185.0,79.6754,79.7089,79.6001,79.6838,13185.0
2020-11-13 14:30:00,95.26,95.28,95.19,95.19,13548.0,79.7089,79.7256,79.6503,79.6503,13548.0
2020-11-13 14:35:00,95.23,95.26,95.16,95.16,9315.0,79.6838,79.7089,79.6252,79.6252,9315.0
2020-11-13 14:40:00,95.19,95.21,95.02,95.04,8127.0,79.6503,79.667,79.5081,79.5248,8127.0
2020-11-13 14:45:00,95.0,95.05,94.87,94.88,6982.0,79.4913,79.5332,79.3825,79.3909,6982.0
2020-11-13 14:50:00,94.88,94.92,94.83,94.91,6014.0,79.3909,79.4244,79.3491,79.416,6014.0
2020-11-13 14:55:00,94.9,95.03,94.87,94.94,10627.0,79.4076,79.5164,79.3825,79.4411,10627.0
2020-11-13 15:00:00,94.85,94.98,94.81,94.87,11389.0,79.3658,79.4746,79.3323,79.3825,11389.0
2020-11-13 15:05:00,94.87,94.98,94.85,94.95,13870.0,79.3825,79.4746,79.3658,79.4495,13870.0
2020-11-13 15:10:00,94.95,94.97,94.86,94.97,6674.0,79.4495,79.4662,79.3742,79.4662,6674.0
2020-11-13 15:15:00,94.98,95.02,94.84,94.87,8997.0,79.4746,79.5081,79.3574,79.3825,8997.0
2020-11-13 15:20:00,94.88,94.89,94.79,94.79,8383.0,79.3909,79.3993,79.3156,79.3156,8383.0
2020-11-13 15:25:00,94.8,94.9,94.77,94.88,14169.0,79.324,79.4076,79.2989,79.3909,14169.0
2020-11-13 15:30:00,94.85,95.1,94.85,95.06,18188.0,79.3658,79.575,79.3658,79.5415,18188.0
2020-11-13 15:35:00,95.09,95.24,95.09,95.22,21484.0,79.5666,79.6921,79.5666,79.6754,21484.0
2020-11-13 15:40:00,95.23,95.36,95.19,95.24,46911.0,79.6838,79.7926,79.6503,79.6921,46911.0
2020-11-13 15:45:00,95.24,95.29,95.2,95.25,33600.0,79.6921,79.734,79.6587,79.7005,33600.0
2020-11-13 15:50:00,95.25,95.27,94.99,94.99,44761.0,79.7005,79.7172,79.483,79.483,44761.0
2020-11-13 15:55:00,95.01,95.22,94.94,94.99,154530.0,79.4997,79.6754,79.4411,79.483,154530.0
2020-11-16 09:30:00,96.05,96.05,95.57,95.8,81302.0,80.3699,80.3699,79.9683,80.1607,81302.0
2020-11-16 09:35:00,95.89,95.89,95.27,95.41,26681.0,80.236,80.236,79.7172,79.8344,26681.0
2020-11-16 09:40:00,95.45,95.45,94.79,94.79,20045.0,79.8679,79.8679,79.3156,79.3156,20045.0
2020-11-16 09:45:00,94.86,95.22,94.77,95.03,41895.0,79.3742,79.6754,79.2989,79.5164,41895.0
2020-11-16 09:50:00,95.04,95.23,94.9,94.98,32036.0,79.5248,79.6838,79.4076,79.4746,32036.0
2020-11-16 09:55:00,94.93,95.14,94.93,95.12,30161.0,79.4327,79.6085,79.4327,79.5917,30161.0
2020-11-16 10:00:00,95.1,95.14,94.88,94.98,21951.0,79.575,79.6085,79.3909,79.4746,21951.0
2020-11-16 10:05:00,94.95,94.98,94.66,94.71,14612.0,79.4495,79.4746,79.2068,79.2487,14612.0
2020-11-16 10:10:00,94.69,94.94,94.68,94.91,12329.0,79.2319,79.4411,79.2236,79.416,12329.0
2020-11-16 10:15:00,94.9,94.9,94.69,94.72,18562.0,79.4076,79.4076,79.2319,79.257,18562.0
2020-11-16 10:20:00,94.72,94.74,94.56,94.6,11272.0,79.257,79.2738,79.1232,79.1566,11272.0
2020-11-16 10:25:00,94.67,94.76,94.59,94.7,14012.0,79.2152,79.2905,79.1483,79.2403,14012.0
2020-11-16 10:30:00,94.73,95.03,94.62,95.02,68521.0,79.2654,79.5164,79.1734,79.5081,68521.0
2020-11-16 10:35:00,95.01,95.23,94.95,95.12,16008.0,79.4997,79.6838,79.4495,79.5917,16008.0
2020-11-16 10:40:00,95.1,95.28,95.09,95.16,19583.0,79.575,79.7256,79.5666,79.6252,19583.0
2020-11-16 10:45:00,95.16,95.2,95.0,95.11,22562.0,79.6252,79.6587,79.4913,79.5834,22562.0
2020-11-16 10:50:00,95.14,95.16,95.0,95.09,11197.0,79.6085,79.6252,79.4913,79.5666,11197.0
2020-11-16 10:55:00,95.09,95.18,95.02,95.08,16296.0,79.5666,79.6419,79.5081,79.5583,16296.0
2020-11-16 11:00:00,95.13,95.27,95.04,95.27,16032.0,79.6001,79.7172,79.5248,79.7172,16032.0
2020-11-16 11:05:00,95.26,95.33,95.22,95.3,18921.0,79.7089,79.7674,79.6754,79.7423,18921.0
2020-11-16 11:10:00,95.29,95.31,95.21,95.24,14582.0,79.734,79.7507,79.667,79.6921,14582.0
2020-11-16 11:15:00,95.24,95.3,95.17,95.21,14447.0,79.6921,79.7423,79.6336,79.667,14447.0
2020-11-16 11:20:00,95.21,95.3,95.17,95.18,26388.0,79.667,79.7423,79.6336,79.6419,26388.0
2020-11-16 11:25:00,95.19,95.21,95.01,95.18,13668.0,79.6503,79.667,79.4997,79.6419,13668.0
2020-11-16 11:30:00,95.17,95.18,95.09,95.12,7420.0,79.6336,79.6419,79.5666,79.5917,7420.0
2020-11-16 11:35:00,95.1,95.3,95.08,95.3,22411.0,79.575,79.7423,79.5583,79.7423,22411.0
2020-11-16 11:40:00,95.29,95.38,95.23,95.25,31263.0,79.734,79.8093,79.6838,79.7005,31263.0
2020-11-16 11:45:00,95.25,95.28,95.12,95.16,12426.0,79.7005,79.7256,79.5917,79.6252,12426.0
2020-11-16 11:50:00,95.14,95.2,95.01,95.01,22345.0,79.6085,79.6587,79.4997,79.4997,22345.0
2020-11-16 11:55:00,95.05,95.14,95.04,95.1,8664.0,79.5332,79.6085,79.5248,79.575,8664.0
2020-11-16 12:00:00,95.11,95.21,95.06,95.1,41323.0,79.5834,79.667,79.5415,79.575,41323.0
2020-11-16 12:05:00,95.09,95.1,95.03,95.09,5182.0,79.5666,79.575,79.5164,79.5666,5182.0
2020-11-16 12:10:00,95.13,95.13,94.96,94.96,17299.0,79.6001,79.6001,79.4579,79.4579,17299.0
2020-11-16 12:15:00,94.96,95.04,94.96,94.96,7748.0,79.4579,79.5248,79.4579,79.4579,7748.0
2020-11-16 12:20:00,94.95,95.02,94.92,94.98,111217.0,79.4495,79.5081,79.4244,79.4746,111217.0
2020-11-16 12:25:00,94.98,94.99,94.93,94.98,13297.0,79.4746,79.483,79.4327,79.4746,13297.0
2020-11-16 12:30:00,94.98,95.21,94.97,95.17,13358.0,79.4746,79.667,79.4662,79.6336,13358.0
2020-11-16 12:35:00,95.16,95.21,95.12,95.18,17114.0,79.6252,79.667,79.5917,79.6419,17114.0
2020-11-16 12:40:00,95.19,95.25,95.12,95.23,11460.0,79.6503,79.7005,79.5917,79.6838,11460.0
2020-11-16 12:45:00,95.23,95.24,95.09,95.12,11758.0,79.6838,79.6921,79.5666,79.5917,11758.0
2020-11-16 12:50:00,95.09,95.12,94.97,95.01,37337.0,79.5666,79.5917,79.4662,79.4997,37337.0
2020-11-16 12:55:00,95.02,95.15,94.97,95.06,29061.0,79.5081,79.6168,79.4662,79.5415,29061.0
2020-11-16 13:00:00,95.06,95.07,94.95,94.95,8220.0,79.5415,79.5499,79.4495,79.4495,8220.0
2020-11-16 13:05:00,94.94,94.95,94.85,94.91,10114.0,79.4411,79.4495,79.3658,79.416,10114.0
2020-11-16 13:10:00,94.88,94.88,94.76,94.81,5942.0,79.3909,79.3909,79.2905,79.3323,5942.0
2020-11-16 13:15:00,94.8,94.83,94.75,94.79,15377.0,79.324,79.3491,79.2821,79.3156,15377.0
2020-11-16 13:20:00,94.79,94.8,94.7,94.79,19818.0,79.3156,79.324,79.2403,79.3156,19818.0
2020-11-16 13:25:00,94.79,94.81,94.59,94.59,8969.0,79.3156,79.3323,79.1483,79.1483,8969.0
2020-11-16 13:30:00,94.6,94.72,94.6,94.72,5917.0,79.1566,79.257,79.1566,79.257,5917.0
2020-11-16 13:35:00,94.72,94.73,94.68,94.68,6112.0,79.257,79.2654,79.2236,79.2236,6112.0
2020-11-16 13:40:00,94.68,94.87,94.51,94.83,19432.0,79.2236,79.3825,79.0813,79.3491,19432.0
2020-11-16 13:45:00,94.87,94.93,94.83,94.88,9898.0,79.3825,79.4327,79.3491,79.3909,9898.0
2020-11-16 13:50:00,94.91,94.98,94.89,94.96,9645.0,79.416,79.4746,79.3993,79.4579,9645.0
2020-11-16 13:55:00,94.97,95.01,94.92,94.92,6730.0,79.4662,79.4997,79.4244,79.4244,6730.0
2020-11-16 14:00:00,94.92,94.93,94.85,94.88,4520.0,79.4244,79.4327,79.3658,79.3909,4520.0
2020-11-16 14:05:00,94.88,94.92,94.79,94.85,11743.0,79.3909,79.4244,79.3156,79.3658,11743.0
2020-11-16 14:10:00,94.83,94.87,94.79,94.84,9732.0,79.3491,79.3825,79.3156,79.3574,9732.0
2020-11-16 14:15:00,94.83,94.83,94.75,94.8,3302.0,79.3491,79.3491,79.2821,79.324,3302.0
2020-11-16 14:20:00,94.79,94.79,94.7,94.78,5611.0,79.3156,79.3156,79.2403,79.3072,5611.0
2020-11-16 14:25:00,94.76,94.84,94.73,94.8,7117.0,79.2905,79.3574,79.2654,79.324,7117.0
2020-11-16 14:30:00,94.82,94.92,94.82,94.91,16753.0,79.3407,79.4244,79.3407,79.416,16753.0
2020-11-16 14:35:00,94.93,94.94,94.81,94.81,6802.0,79.4327,79.4411,79.3323,79.3323,6802.0
2020-11-16 14:40:00,94.81,94.88,94.81,94.85,7217.0,79.3323,79.3909,79.3323,79.3658,7217.0
2020-11-16 14:45:00,94.84,94.88,94.76,94.81,17621.0,79.3574,79.3909,79.2905,79.3323,17621.0
2020-11-16 14:50:00,94.82,94.96,94.82,94.93,6578.0,79.3407,79.4579,79.3407,79.4327,6578.0
2020-11-16 14:55:00,94.97,94.98,94.86,94.87,12040.0,79.4662,79.4746,79.3742,79.3825,12040.0
2020-11-16 15:00:00,94.9,94.91,94.77,94.8,10833.0,79.4076,79.416,79.2989,79.324,10833.0
2020-11-16 15:05:00,94.81,94.83,94.75,94.82,11462.0,79.3323,79.3491,79.2821,79.3407,11462.0
2020-11-16 15:10:00,94.84,94.9,94.74,94.75,19866.0,79.3574,79.4076,79.2738,79.2821,19866.0
2020-11-16 15:15:00,94.73,94.75,94.68,94.71,21261.0,79.2654,79.2821,79.2236,79.2487,21261.0
2020-11-16 15:20:00,94.69,94.81,94.6,94.81,68142.0,79.2319,79.3323,79.1566,79.3323,68142.0
2020-11-16 15:25:00,94.76,94.82,94.47,94.51,24343.0,79.2905,79.3407,79.0478,79.0813,24343.0
2020-11-16 15:30:00,94.51,94.64,94.49,94.59,35744.0,79.0813,79.1901,79.0646,79.1483,35744.0
2020-11-16 15:35:00,94.59,94.63,94.5,94.51,33885.0,79.1483,79.1817,79.0729,79.0813,33885.0
2020-11-16 15:40:00,94.52,94.75,94.52,94.69,44957.0,79.0897,79.2821,79.0897,79.2319,44957.0
2020-11-16 15:45:00,94.68,94.82,94.65,94.79,51195.0,79.2236,79.3407,79.1985,79.3156,51195.0
2020-11-16 15:50:00,94.77,94.8,94.67,94.73,80347.0,79.2989,79.324,79.2152,79.2654,80347.0
2020-11-16 15:55:00,94.72,95.05,94.67,95.05,142450.0,79.257,79.5332,79.2152,79.5332,142450.0
2020-11-17 09:30:00,94.3,94.86,94.25,94.58,55788.0,78.9056,79.3742,78.8638,79.1399,55788.0
2020-11-17 09:35:00,94.58,94.71,94.49,94.59,13639.0,79.1399,79.2487,79.0646,79.1483,13639.0
2020-11-17 09:40:00,94.64,94.7,94.28,94.53,11782.0,79.1901,79.2403,78.8889,79.098,11782.0
2020-11-17 09:45:00,94.52,94.73,94.51,94.69,11814.0,79.0897,79.2654,79.0813,79.2319,11814.0
2020-11-17 09:50:00,94.71,94.78,94.41,94.43,10501.0,79.2487,79.3072,78.9976,79.0144,10501.0
2020-11-17 09:55:00,94.42,94.89,94.4,94.88,17852.0,79.006,79.3993,78.9893,79.3909,17852.0
2020-11-17 10:00:00,94.88,95.0,94.47,94.48,19493.0,79.3909,79.4913,79.0478,79.0562,19493.0
2020-11-17 10:05:00,94.45,94.45,94.28,94.38,10229.0,79.0311,79.0311,78.8889,78.9725,10229.0
2020-11-17 10:10:00,94.41,94.41,94.28,94.35,11495.0,78.9976,78.9976,78.8889,78.9474,11495.0
2020-11-17 10:15:00,94.34,94.49,94.3,94.43,12259.0,78.9391,79.0646,78.9056,79.0144,12259.0
2020-11-17 10:20:00,94.46,94.56,94.4,94.4,9016.0,79.0395,79.1232,78.9893,78.9893,9016.0
2020-11-17 10:25:00,94.39,94.49,94.37,94.47,9906.0,78.9809,79.0646,78.9642,79.0478,9906.0
2020-11-17 10:30:00,94.45,94.66,94.43,94.59,8170.0,79.0311,79.2068,79.0144,79.1483,8170.0
2020-11-17 10:35:00,94.59,94.65,94.55,94.62,15202.0,79.1483,79.1985,79.1148,79.1734,15202.0
2020-11-17 10:40:00,94.62,94.62,94.37,94.39,12902.0,79.1734,79.1734,78.9642,78.9809,12902.0
2020-11-17 10:45:00,94.4,94.44,94.31,94.37,16195.0,78.9893,79.0227,78.914,78.9642,16195.0
2020-11-17 10:50:00,94.38,94.43,94.31,94.34,11168.0,78.9725,79.0144,78.914,78.9391,11168.0
2020-11-17 10:55:00,94.36,94.42,94.33,94.36,14969.0,78.9558,79.006,78.9307,78.9558,14969.0
2020-11-17 11:00:00,94.36,94.54,94.36,94.46,11592.0,78.9558,79.1064,78.9558,79.0395,11592.0
2020-11-17 11:05:00,94.43,94.63,94.38,94.56,12353.0,79.0144,79.1817,78.9725,79.1232,12353.0
2020-11-17 11:10:00,94.55,94.72,94.51,94.68,13069.0,79.1148,79.257,79.0813,79.2236,13069.0
2020-11-17 11:15:00,94.68,94.71,94.55,94.59,10643.0,79.2236,79.2487,79.1148,79.1483,10643.0
2020-11-17 11:20:00,94.59,94.79,94.59,94.79,22105.0,79.1483,79.3156,79.1483,79.3156,22105.0
2020-11-17 11:25:00,94.8,94.95,94.77,94.92,23637.0,79.324,79.4495,79.2989,79.4244,23637.0
2020-11-17 11:30:00,94.86,94.93,94.72,94.77,25135.0,79.3742,79.4327,79.257,79.2989,25135.0
2020-11-17 11:35:00,94.77,94.8,94.64,94.66,8300.0,79.2989,79.324,79.1901,79.2068,8300.0
2020-11-17 11:40:00,94.69,94.77,94.65,94.66,24772.0,79.2319,79.2989,79.1985,79.2068,24772.0
2020-11-17 11:45:00,94.66,94.78,94.59,94.69,13755.0,79.2068,79.3072,79.1483,79.2319,13755.0
2020-11-17 11:50:00,94.68,94.77,94.65,94.73,22602.0,79.2236,79.2989,79.1985,79.2654,22602.0
2020-11-17 11:55:00,94.73,94.75,94.66,94.66,25863.0,79.2654,79.2821,79.2068,79.2068,25863.0
2020-11-17 12:00:00,94.65,94.78,94.62,94.65,18347.0,79.1985,79.3072,79.1734,79.1985,18347.0
2020-11-17 12:05:00,94.64,94.64,94.55,94.55,7044.0,79.1901,79.1901,79.1148,79.1148,7044.0
2020-11-17 12:10:00,94.55,94.77,94.52,94.77,9644.0,79.1148,79.2989,79.0897,79.2989,9644.0
2020-11-17 12:15:00,94.73,94.77,94.62,94.66,14337.0,79.2654,79.2989,79.1734,79.2068,14337.0
2020-11-17 12:20:00,94.68,94.7,94.62,94.7,7598.0,79.2236,79.2403,79.1734,79.2403,7598.0
2020-11-17 12:25:00,94.68,94.73,94.64,94.71,9939.0,79.2236,79.2654,79.1901,79.2487,9939.0
2020-11-17 12:30:00,94.72,94.73,94.58,94.6,10920.0,79.257,79.2654,79.1399,79.1566,10920.0
2020-11-17 12:35:00,94.6,94.69,94.57,94.67,19539.0,79.1566,79.2319,79.1315,79.2152,19539.0
2020-11-17 12:40:00,94.67,94.69,94.62,94.65,8753.0,79.2152,79.2319,79.1734,79.1985,8753.0
2020-11-17 12:45:00,94.63,94.69,94.61,94.66,7666.0,79.1817,79.2319,79.165,79.2068,7666.0
2020-11-17 12:50:00,94.66,94.7,94.63,94.63,8558.0,79.2068,79.2403,79.1817,79.1817,8558.0
2020-11-17 12:55:00,94.65,94.65,94.55,94.6,7008.0,79.1985,79.1985,79.1148,79.1566,7008.0
2020-11-17 13:00:00,94.6,94.6,94.46,94.47,8703.0,79.1566,79.1566,79.0395,79.0478,8703.0
2020-11-17 13:05:00,94.45,94.47,94.37,94.42,20763.0,79.0311,79.0478,78.9642,79.006,20763.0
2020-11-17 13:10:00,94.43,94.44,94.26,94.29,38535.0,79.0144,79.0227,78.8721,78.8972,38535.0
2020-11-17 13:15:00,94.29,94.32,94.26,94.28,15305.0,78.8972,78.9223,78.8721,78.8889,15305.0
2020-11-17 13:20:00,94.28,94.31,94.26,94.3,13163.0,78.8889,78.914,78.8721,78.9056,13163.0
2020-11-17 13:25:00,94.29,94.31,94.18,94.18,29401.0,78.8972,78.914,78.8052,78.8052,29401.0
2020-11-17 13:30:00,94.16,94.17,94.03,94.17,32039.0,78.7884,78.7968,78.6797,78.7968,32039.0
2020-11-17 13:35:00,94.18,94.29,94.16,94.24,48559.0,78.8052,78.8972,78.7884,78.8554,48559.0
2020-11-17 13:40:00,94.22,94.28,94.15,94.18,125198.0,78.8387,78.8889,78.7801,78.8052,125198.0
2020-11-17 13:45:00,94.19,94.19,94.02,94.06,49530.0,78.8136,78.8136,78.6713,78.7048,49530.0
2020-11-17 13:50:00,94.06,94.11,93.98,94.06,39601.0,78.7048,78.7466,78.6378,78.7048,39601.0
2020-11-17 13:55:00,94.03,94.11,94.0,94.05,23606.0,78.6797,78.7466,78.6546,78.6964,23606.0
2020-11-17 14:00:00,94.07,94.26,94.05,94.24,77407.0,78.7131,78.8721,78.6964,78.8554,77407.0
2020-11-17 14:05:00,94.23,94.4,94.22,94.37,12919.0,78.847,78.9893,78.8387,78.9642,12919.0
2020-11-17 14:10:00,94.37,94.4,94.28,94.36,12177.0,78.9642,78.9893,78.8889,78.9558,12177.0
2020-11-17 14:15:00,94.37,94.38,94.2,94.26,38724.0,78.9642,78.9725,78.8219,78.8721,38724.0
2020-11-17 14:20:00,94.27,94.3,94.19,94.22,25153.0,78.8805,78.9056,78.8136,78.8387,25153.0
2020-11-17 14:25:00,94.23,94.25,94.1,94.11,12761.0,78.847,78.8638,78.7382,78.7466,12761.0
2020-11-17 14:30:00,94.12,94.16,93.93,93.96,12890.0,78.755,78.7884,78.596,78.6211,12890.0
2020-11-17 14:35:00,93.98,93.99,93.92,93.95,6905.0,78.6378,78.6462,78.5876,78.6127,6905.0
2020-11-17 14:40:00,93.95,93.96,93.88,93.92,14963.0,78.6127,78.6211,78.5542,78.5876,14963.0
2020-11-17 14:45:00,93.91,93.96,93.88,93.96,11345.0,78.5793,78.6211,78.5542,78.6211,11345.0
2020-11-17 14:50:00,93.95,93.95,93.88,93.88,12981.0,78.6127,78.6127,78.5542,78.5542,12981.0
2020-11-17 14:55:00,93.89,93.96,93.87,93.95,14896.0,78.5625,78.6211,78.5458,78.6127,14896.0
2020-11-17 15:00:00,93.95,94.02,93.9,94.0,15965.0,78.6127,78.6713,78.5709,78.6546,15965.0
2020-11-17 15:05:00,94.0,94.01,93.9,93.9,23239.0,78.6546,78.6629,78.5709,78.5709,23239.0
2020-11-17 15:10:00,93.9,93.9,93.77,93.85,32408.0,78.5709,78.5709,78.4621,78.5291,32408.0
2020-11-17 15:15:00,93.83,93.83,93.69,93.72,22621.0,78.5123,78.5123,78.3952,78.4203,22621.0
2020-11-17 15:20:00,93.71,93.71,93.47,93.52,30082.0,78.4119,78.4119,78.2111,78.2529,30082.0
2020-11-17 15:25:00,93.54,93.56,93.32,93.33,23147.0,78.2697,78.2864,78.0856,78.0939,23147.0
2020-11-17 15:30:00,93.32,93.38,93.23,93.25,49785.0,78.0856,78.1358,78.0103,78.027,49785.0
2020-11-17 15:35:00,93.26,93.35,93.25,93.25,38692.0,78.0354,78.1107,78.027,78.027,38692.0
2020-11-17 15:40:00,93.24,93.24,92.98,93.01,69440.0,78.0186,78.0186,77.8011,77.8262,69440.0
2020-11-17 15:45:00,93.0,93.05,92.92,93.05,56517.0,77.8178,77.8597,77.7509,77.8597,56517.0
2020-11-17 15:50:00,93.04,93.17,92.87,93.1,61155.0,77.8513,77.9601,77.709,77.9015,61155.0
2020-11-17 15:55:00,93.11,93.13,92.83,92.9,195281.0,77.9099,77.9266,77.6756,77.7341,195281.0
2020-11-18 09:30:00,93.59,93.78,92.81,93.32,72808.0,78.3115,78.4705,77.6588,78.0856,72808.0
2020-11-18 09:35:00,93.18,93.25,92.87,93.01,24780.0,77.9684,78.027,77.709,77.8262,24780.0
2020-11-18 09:40:00,92.97,93.26,92.88,93.26,37145.0,77.7927,78.0354,77.7174,78.0354,37145.0
2020-11-18 09:45:00,93.23,93.29,92.92,93.08,37823.0,78.0103,78.0605,77.7509,77.8848,37823.0
2020-11-18 09:50:00,93.1,93.2,93.0,93.15,40359.0,77.9015,77.9852,77.8178,77.9433,40359.0
2020-11-18 09:55:00,93.16,93.17,92.99,93.15,44399.0,77.9517,77.9601,77.8095,77.9433,44399.0
2020-11-18 10:00:00,93.18,93.45,93.17,93.4,57344.0,77.9684,78.1944,77.9601,78.1525,57344.0
2020-11-18 10:05:00,93.41,93.53,93.39,93.42,49097.0,78.1609,78.2613,78.1442,78.1693,49097.0
2020-11-18 10:10:00,93.43,93.48,93.35,93.44,31103.0,78.1776,78.2195,78.1107,78.186,31103.0
2020-11-18 10:15:00,93.43,93.55,93.36,93.47,95555.0,78.1776,78.278,78.119,78.2111,95555.0
2020-11-18 10:20:00,93.48,93.96,93.3,93.73,85036.0,78.2195,78.6211,78.0688,78.4286,85036.0
2020-11-18 10:25:00,93.77,93.82,93.61,93.73,18672.0,78.4621,78.504,78.3282,78.4286,18672.0
2020-11-18 10:30:00,93.76,93.88,93.64,93.86,29940.0,78.4537,78.5542,78.3533,78.5374,29940.0
2020-11-18 10:35:00,93.87,93.93,93.76,93.87,10131.0,78.5458,78.596,78.4537,78.5458,10131.0
2020-11-18 10:40:00,93.89,93.93,93.75,93.76,10900.0,78.5625,78.596,78.4454,78.4537,10900.0
2020-11-18 10:45:00,93.75,93.75,93.59,93.61,26362.0,78.4454,78.4454,78.3115,78.3282,26362.0
2020-11-18 10:50:00,93.7,93.76,93.54,93.68,10918.0,78.4035,78.4537,78.2697,78.3868,10918.0
2020-11-18 10:55:00,93.68,93.68,93.48,93.48,23876.0,78.3868,78.3868,78.2195,78.2195,23876.0
2020-11-18 11:00:00,93.56,93.7,93.56,93.67,59273.0,78.2864,78.4035,78.2864,78.3784,59273.0
2020-11-18 11:05:00,93.66,93.78,93.63,93.64,7338.0,78.3701,78.4705,78.345,78.3533,7338.0
2020-11-18 11:10:00,93.64,93.65,93.39,93.41,18130.0,78.3533,78.3617,78.1442,78.1609,18130.0
2020-11-18 11:15:00,93.42,93.55,93.41,93.47,7158.0,78.1693,78.278,78.1609,78.2111,7158.0
2020-11-18 11:20:00,93.49,93.51,93.37,93.4,9981.0,78.2278,78.2446,78.1274,78.1525,9981.0
2020-11-18 11:25:00,93.38,93.41,93.35,93.39,4465.0,78.1358,78.1609,78.1107,78.1442,4465.0
2020-11-18 11:30:00,93.42,93.47,93.34,93.34,7822.0,78.1693,78.2111,78.1023,78.1023,7822.0
2020-11-18 11:35:00,93.35,93.58,93.34,93.53,24223.0,78.1107,78.3031,78.1023,78.2613,24223.0
2020-11-18 11:40:00,93.43,93.46,93.36,93.38,7150.0,78.1776,78.2027,78.119,78.1358,7150.0
2020-11-18 11:45:00,93.38,93.42,93.32,93.36,10506.0,78.1358,78.1693,78.0856,78.119,10506.0
2020-11-18 11:50:00,93.33,93.36,93.28,93.35,14475.0,78.0939,78.119,78.0521,78.1107,14475.0
2020-11-18 11:55:00,93.34,93.35,93.2,93.2,12037.0,78.1023,78.1107,77.9852,77.9852,12037.0
2020-11-18 12:00:00,93.22,93.22,93.08,93.14,11711.0,78.0019,78.0019,77.8848,77.935,11711.0
2020-11-18 12:05:00,93.11,93.27,93.1,93.25,16093.0,77.9099,78.0437,77.9015,78.027,16093.0
2020-11-18 12:10:00,93.27,93.29,93.04,93.08,11951.0,78.0437,78.0605,77.8513,77.8848,11951.0
2020-11-18 12:15:00,93.09,93.13,93.04,93.1,5042.0,77.8931,77.9266,77.8513,77.9015,5042.0
2020-11-18 12:20:00,93.13,93.13,93.01,93.05,9087.0,77.9266,77.9266,77.8262,77.8597,9087.0
2020-11-18 12:25:00,93.0,93.06,92.97,93.04,11171.0,77.8178,77.868,77.7927,77.8513,11171.0
2020-11-18 12:30:00,93.02,93.03,92.9,92.98,24202.0,77.8346,77.8429,77.7341,77.8011,24202.0
2020-11-18 12:35:00,93.03,93.05,92.97,92.97,19299.0,77.8429,77.8597,77.7927,77.7927,19299.0
2020-11-18 12:40:00,92.94,92.96,92.88,92.96,9590.0,77.7676,77.7843,77.7174,77.7843,9590.0
2020-11-18 12:45:00,92.95,92.99,92.92,92.95,8282.0,77.776,77.8095,77.7509,77.776,8282.0
2020-11-18 12:50:00,92.94,92.97,92.85,92.89,36067.0,77.7676,77.7927,77.6923,77.7258,36067.0
2020-11-18 12:55:00,92.89,92.93,92.81,92.88,21279.0,77.7258,77.7592,77.6588,77.7174,21279.0
2020-11-18 13:00:00,92.89,92.91,92.81,92.83,7354.0,77.7258,77.7425,77.6588,77.6756,7354.0
2020-11-18 13:05:00,92.82,92.89,92.8,92.84,14742.0,77.6672,77.7258,77.6505,77.6839,14742.0
2020-11-18 13:10:00,92.84,93.01,92.8,92.98,8505.0,77.6839,77.8262,77.6505,77.8011,8505.0
2020-11-18 13:15:00,92.97,92.97,92.86,92.9,5520.0,77.7927,77.7927,77.7007,77.7341,5520.0
2020-11-18 13:20:00,92.88,92.95,92.86,92.94,11584.0,77.7174,77.776,77.7007,77.7676,11584.0
2020-11-18 13:25:00,92.92,92.97,92.86,92.93,11116.0,77.7509,77.7927,77.7007,77.7592,11116.0
2020-11-18 13:30:00,92.93,92.96,92.82,92.84,11096.0,77.7592,77.7843,77.6672,77.6839,11096.0
2020-11-18 13:35:00,92.86,92.91,92.8,92.81,11974.0,77.7007,77.7425,77.6505,77.6588,11974.0
2020-11-18 13:40:00,92.81,92.81,92.67,92.75,20400.0,77.6588,77.6588,77.5417,77.6086,20400.0
2020-11-18 13:45:00,92.75,92.76,92.6,92.63,12001.0,77.6086,77.617,77.4831,77.5082,12001.0
2020-11-18 13:50:00,92.63,92.66,92.57,92.58,8673.0,77.5082,77.5333,77.458,77.4664,8673.0
2020-11-18 13:55:00,92.59,92.69,92.57,92.58,22754.0,77.4748,77.5584,77.458,77.4664,22754.0
2020-11-18 14:00:00,92.58,92.61,92.51,92.59,20636.0,77.4664,77.4915,77.4078,77.4748,20636.0
2020-11-18 14:05:00,92.55,92.62,92.53,92.55,18341.0,77.4413,77.4999,77.4245,77.4413,18341.0
2020-11-18 14:10:00,92.54,92.55,92.43,92.45,13611.0,77.4329,77.4413,77.3409,77.3576,13611.0
2020-11-18 14:15:00,92.43,92.46,92.33,92.34,10522.0,77.3409,77.366,77.2572,77.2656,10522.0
2020-11-18 14:20:00,92.33,92.42,92.23,92.23,32055.0,77.2572,77.3325,77.1735,77.1735,32055.0
2020-11-18 14:25:00,92.25,92.31,92.17,92.2,19309.0,77.1903,77.2405,77.1233,77.1484,19309.0
2020-11-18 14:30:00,92.19,92.42,92.11,92.39,83119.0,77.1401,77.3325,77.0731,77.3074,83119.0
2020-11-18 14:35:00,92.37,92.41,92.3,92.38,9080.0,77.2907,77.3241,77.2321,77.299,9080.0
2020-11-18 14:40:00,92.39,92.48,92.35,92.45,9669.0,77.3074,77.3827,77.2739,77.3576,9669.0
2020-11-18 14:45:00,92.47,92.47,92.35,92.41,8812.0,77.3743,77.3743,77.2739,77.3241,8812.0
2020-11-18 14:50:00,92.39,92.57,92.36,92.54,10141.0,77.3074,77.458,77.2823,77.4329,10141.0
2020-11-18 14:55:00,92.54,92.55,92.4,92.4,12820.0,77.4329,77.4413,77.3158,77.3158,12820.0
2020-11-18 15:00:00,92.39,92.39,92.28,92.33,52448.0,77.3074,77.3074,77.2154,77.2572,52448.0
2020-11-18 15:05:00,92.32,92.6,92.32,92.49,12875.0,77.2488,77.4831,77.2488,77.3911,12875.0
2020-11-18 15:10:00,92.51,92.68,92.5,92.61,52940.0,77.4078,77.5501,77.3994,77.4915,52940.0
2020-11-18 15:15:00,92.59,92.66,92.38,92.38,14452.0,77.4748,77.5333,77.299,77.299,14452.0
2020-11-18 15:20:00,92.38,92.38,92.29,92.29,18078.0,77.299,77.299,77.2237,77.2237,18078.0
2020-11-18 15:25:00,92.29,92.31,92.09,92.09,21674.0,77.2237,77.2405,77.0564,77.0564,21674.0
2020-11-18 15:30:00,92.08,92.11,91.98,92.09,63584.0,77.048,77.0731,76.9643,77.0564,63584.0
2020-11-18 15:35:00,92.08,92.13,91.83,91.86,30908.0,77.048,77.0898,76.8388,76.8639,30908.0
2020-11-18 15:40:00,91.87,92.01,91.83,91.95,29181.0,76.8723,76.9894,76.8388,76.9392,29181.0
2020-11-18 15:45:00,91.94,92.06,91.83,91.85,49533.0,76.9309,77.0313,76.8388,76.8556,49533.0
2020-11-18 15:50:00,91.87,91.9,91.54,91.56,61674.0,76.8723,76.8974,76.5962,76.6129,61674.0
2020-11-18 15:55:00,91.57,91.59,91.46,91.53,130381.0,76.6213,76.638,76.5292,76.5878,130381.0
2020-11-19 09:30:00,91.34,91.47,90.01,90.1,113227.0,76.4288,76.5376,75.3159,75.3912,113227.0
2020-11-19 09:35:00,90.11,90.55,90.04,90.38,44896.0,75.3996,75.7678,75.341,75.6255,44896.0
2020-11-19 09:40:00,90.39,90.7,90.25,90.6,19944.0,75.6339,75.8933,75.5168,75.8096,19944.0
2020-11-19 09:45:00,90.6,91.04,90.59,90.98,19084.0,75.8096,76.1778,75.8012,76.1276,19084.0
2020-11-19 09:50:00,90.95,91.0,90.68,90.76,24481.0,76.1025,76.1443,75.8766,75.9435,24481.0
2020-11-19 09:55:00,90.73,90.8,90.32,90.38,26141.0,75.9184,75.977,75.5753,75.6255,26141.0
2020-11-19 10:00:00,90.38,90.67,90.32,90.57,17823.0,75.6255,75.8682,75.5753,75.7845,17823.0
2020-11-19 10:05:00,90.58,90.67,90.48,90.65,21733.0,75.7929,75.8682,75.7092,75.8515,21733.0
2020-11-19 10:10:00,90.65,90.72,90.4,90.45,23291.0,75.8515,75.91,75.6423,75.6841,23291.0
2020-11-19 10:15:00,90.48,90.7,90.45,90.48,20188.0,75.7092,75.8933,75.6841,75.7092,20188.0
2020-11-19 10:20:00,90.45,90.59,90.42,90.42,21432.0,75.6841,75.8012,75.659,75.659,21432.0
2020-11-19 10:25:00,90.4,90.44,90.23,90.33,42025.0,75.6423,75.6757,75.5,75.5837,42025.0
2020-11-19 10:30:00,90.33,90.43,90.28,90.41,23498.0,75.5837,75.6674,75.5419,75.6506,23498.0
2020-11-19 10:35:00,90.5,90.69,90.39,90.65,15476.0,75.7259,75.8849,75.6339,75.8515,15476.0
2020-11-19 10:40:00,90.62,90.92,90.58,90.91,13471.0,75.8264,76.0774,75.7929,76.069,13471.0
2020-11-19 10:45:00,90.92,91.32,90.92,91.31,26412.0,76.0774,76.4121,76.0774,76.4037,26412.0
2020-11-19 10:50:00,91.31,91.31,91.03,91.08,24082.0,76.4037,76.4037,76.1694,76.2113,24082.0
2020-11-19 10:55:00,91.08,91.13,90.85,90.86,20802.0,76.2113,76.2531,76.0188,76.0272,20802.0
2020-11-19 11:00:00,90.85,91.03,90.83,90.99,17263.0,76.0188,76.1694,76.0021,76.1359,17263.0
2020-11-19 11:05:00,90.99,91.23,90.99,91.22,24256.0,76.1359,76.3368,76.1359,76.3284,24256.0
2020-11-19 11:10:00,91.2,91.35,91.12,91.28,19569.0,76.3117,76.4372,76.2447,76.3786,19569.0
2020-11-19 11:15:00,91.28,91.32,91.21,91.31,16963.0,76.3786,76.4121,76.32,76.4037,16963.0
2020-11-19 11:20:00,91.29,91.36,91.17,91.24,25008.0,76.387,76.4455,76.2866,76.3451,25008.0
2020-11-19 11:25:00,91.23,91.29,91.09,91.09,19704.0,76.3368,76.387,76.2196,76.2196,19704.0
2020-11-19 11:30:00,91.1,91.13,90.87,90.99,22417.0,76.228,76.2531,76.0355,76.1359,22417.0
2020-11-19 11:35:00,91.01,91.14,90.95,91.04,32712.0,76.1527,76.2615,76.1025,76.1778,32712.0
2020-11-19 11:40:00,91.03,91.1,91.01,91.06,19857.0,76.1694,76.228,76.1527,76.1945,19857.0
2020-11-19 11:45:00,91.04,91.21,91.03,91.21,27374.0,76.1778,76.32,76.1694,76.32,27374.0
2020-11-19 11:50:00,91.23,91.28,91.14,91.15,24063.0,76.3368,76.3786,76.2615,76.2698,24063.0
2020-11-19 11:55:00,91.13,91.24,91.1,91.21,21323.0,76.2531,76.3451,76.228,76.32,21323.0
2020-11-19 12:00:00,91.24,91.25,91.17,91.22,15334.0,76.3451,76.3535,76.2866,76.3284,15334.0
2020-11-19 12:05:00,91.21,91.24,91.17,91.19,22399.0,76.32,76.3451,76.2866,76.3033,22399.0
2020-11-19 12:10:00,91.19,91.28,91.17,91.2,12132.0,76.3033,76.3786,76.2866,76.3117,12132.0
2020-11-19 12:15:00,91.19,91.24,91.13,91.14,10549.0,76.3033,76.3451,76.2531,76.2615,10549.0
2020-11-19 12:20:00,91.15,91.19,91.07,91.18,31843.0,76.2698,76.3033,76.2029,76.2949,31843.0
2020-11-19 12:25:00,91.18,91.49,91.17,91.46,16662.0,76.2949,76.5543,76.2866,76.5292,16662.0
2020-11-19 12:30:00,91.47,91.49,91.34,91.34,13340.0,76.5376,76.5543,76.4288,76.4288,13340.0
2020-11-19 12:35:00,91.32,91.47,91.27,91.42,17656.0,76.4121,76.5376,76.3702,76.4958,17656.0
2020-11-19 12:40:00,91.47,91.52,91.34,91.36,39408.0,76.5376,76.5794,76.4288,76.4455,39408.0
2020-11-19 12:45:00,91.37,91.41,91.3,91.39,39096.0,76.4539,76.4874,76.3953,76.4707,39096.0
2020-11-19 12:50:00,91.38,91.38,91.02,91.03,24807.0,76.4623,76.4623,76.1611,76.1694,24807.0
2020-11-19 12:55:00,91.04,91.18,91.03,91.1,6225.0,76.1778,76.2949,76.1694,76.228,6225.0
2020-11-19 13:00:00,91.13,91.37,91.13,91.29,14954.0,76.2531,76.4539,76.2531,76.387,14954.0
2020-11-19 13:05:00,91.29,91.3,91.14,91.2,10424.0,76.387,76.3953,76.2615,76.3117,10424.0
2020-11-19 13:10:00,91.21,91.26,91.2,91.25,6940.0,76.32,76.3619,76.3117,76.3535,6940.0
2020-11-19 13:15:00,91.23,91.33,91.21,91.33,13228.0,76.3368,76.4204,76.32,76.4204,13228.0
2020-11-19 13:20:00,91.34,91.45,91.31,91.45,13956.0,76.4288,76.5209,76.4037,76.5209,13956.0
2020-11-19 13:25:00,91.44,91.52,91.38,91.42,16234.0,76.5125,76.5794,76.4623,76.4958,16234.0
2020-11-19 13:30:00,91.43,91.43,91.36,91.42,13189.0,76.5041,76.5041,76.4455,76.4958,13189.0
2020-11-19 13:35:00,91.42,91.46,91.33,91.36,14790.0,76.4958,76.5292,76.4204,76.4455,14790.0
2020-11-19 13:40:00,91.36,91.36,91.28,91.3,7253.0,76.4455,76.4455,76.3786,76.3953,7253.0
2020-11-19 13:45:00,91.31,91.42,91.26,91.4,20929.0,76.4037,76.4958,76.3619,76.479,20929.0
2020-11-19 13:50:00,91.39,91.43,91.31,91.39,19344.0,76.4707,76.5041,76.4037,76.4707,19344.0
2020-11-19 13:55:00,91.42,91.42,91.34,91.34,17027.0,76.4958,76.4958,76.4288,76.4288,17027.0
2020-11-19 14:00:00,91.35,91.38,91.3,91.32,9533.0,76.4372,76.4623,76.3953,76.4121,9533.0
2020-11-19 14:05:00,91.31,91.4,91.25,91.3,22468.0,76.4037,76.479,76.3535,76.3953,22468.0
2020-11-19 14:10:00,91.3,91.4,91.29,91.39,18974.0,76.3953,76.479,76.387,76.4707,18974.0
2020-11-19 14:15:00,91.4,91.4,91.27,91.38,37246.0,76.479,76.479,76.3702,76.4623,37246.0
2020-11-19 14:20:00,91.4,91.53,91.4,91.45,46399.0,76.479,76.5878,76.479,76.5209,46399.0
2020-11-19 14:25:00,91.43,91.47,91.39,91.45,15173.0,76.5041,76.5376,76.4707,76.5209,15173.0
2020-11-19 14:30:00,91.44,91.56,91.41,91.52,23973.0,76.5125,76.6129,76.4874,76.5794,23973.0
2020-11-19 14:35:00,91.51,91.64,91.43,91.47,13960.0,76.5711,76.6798,76.5041,76.5376,13960.0
2020-11-19 14:40:00,91.45,91.54,91.4,91.43,24081.0,76.5209,76.5962,76.479,76.5041,24081.0
2020-11-19 14:45:00,91.42,91.5,91.34,91.38,12248.0,76.4958,76.5627,76.4288,76.4623,12248.0
2020-11-19 14:50:00,91.34,91.42,91.32,91.33,13948.0,76.4288,76.4958,76.4121,76.4204,13948.0
2020-11-19 14:55:00,91.31,91.41,91.31,91.33,12554.0,76.4037,76.4874,76.4037,76.4204,12554.0
2020-11-19 15:00:00,91.35,91.49,91.34,91.48,18791.0,76.4372,76.5543,76.4288,76.546,18791.0
2020-11-19 15:05:00,91.46,91.47,91.38,91.39,13678.0,76.5292,76.5376,76.4623,76.4707,13678.0
2020-11-19 15:10:00,91.39,91.59,91.37,91.59,10401.0,76.4707,76.638,76.4539,76.638,10401.0
2020-11-19 15:15:00,91.6,91.6,91.48,91.54,13343.0,76.6464,76.6464,76.546,76.5962,13343.0
2020-11-19 15:20:00,91.55,91.65,91.55,91.61,9156.0,76.6045,76.6882,76.6045,76.6547,9156.0
2020-11-19 15:25:00,91.6,91.62,91.45,91.48,11176.0,76.6464,76.6631,76.5209,76.546,11176.0
2020-11-19 15:30:00,91.49,91.69,91.46,91.67,15300.0,76.5543,76.7217,76.5292,76.7049,15300.0
2020-11-19 15:35:00,91.65,91.76,91.52,91.59,32439.0,76.6882,76.7802,76.5794,76.638,32439.0
2020-11-19 15:40:00,91.58,91.64,91.54,91.62,15521.0,76.6296,76.6798,76.5962,76.6631,15521.0
2020-11-19 15:45:00,91.63,91.67,91.42,91.42,91139.0,76.6715,76.7049,76.4958,76.4958,91139.0
2020-11-19 15:50:00,91.43,91.71,91.39,91.62,75497.0,76.5041,76.7384,76.4707,76.6631,75497.0
2020-11-19 15:55:00,91.62,91.72,91.47,91.7,98684.0,76.6631,76.7468,76.5376,76.73,98684.0
2020-11-20 09:30:00,91.7,92.04,91.51,91.81,108451.0,76.73,77.0145,76.5711,76.8221,108451.0
2020-11-20 09:35:00,91.72,92.33,91.7,92.29,16136.0,76.7468,77.2572,76.73,77.2237,16136.0
2020-11-20 09:40:00,92.24,92.4,92.11,92.28,5907.0,77.1819,77.3158,77.0731,77.2154,5907.0
2020-11-20 09:45:00,92.29,92.5,92.2,92.3,11180.0,77.2237,77.3994,77.1484,77.2321,11180.0
2020-11-20 09:50:00,92.24,92.36,92.02,92.2,18749.0,77.1819,77.2823,76.9978,77.1484,18749.0
2020-11-20 09:55:00,92.17,92.17,92.03,92.09,12013.0,77.1233,77.1233,77.0062,77.0564,12013.0
2020-11-20 10:00:00,92.1,92.22,91.93,92.0,19556.0,77.0647,77.1652,76.9225,76.9811,19556.0
2020-11-20 10:05:00,91.97,91.97,91.7,91.72,11730.0,76.956,76.956,76.73,76.7468,11730.0
2020-11-20 10:10:00,91.73,91.76,91.51,91.58,44296.0,76.7551,76.7802,76.5711,76.6296,44296.0
2020-11-20 10:15:00,91.55,91.57,91.38,91.47,16152.0,76.6045,76.6213,76.4623,76.5376,16152.0
2020-11-20 10:20:00,91.47,91.67,91.46,91.63,8951.0,76.5376,76.7049,76.5292,76.6715,8951.0
2020-11-20 10:25:00,91.62,91.76,91.56,91.75,15297.0,76.6631,76.7802,76.6129,76.7719,15297.0
2020-11-20 10:30:00,91.71,91.83,91.54,91.75,15213.0,76.7384,76.8388,76.5962,76.7719,15213.0
2020-11-20 10:35:00,91.72,91.96,91.68,91.86,17354.0,76.7468,76.9476,76.7133,76.8639,17354.0
2020-11-20 10:40:00,91.83,91.89,91.72,91.72,10910.0,76.8388,76.889,76.7468,76.7468,10910.0
2020-11-20 10:45:00,91.7,91.74,91.61,91.7,20431.0,76.73,76.7635,76.6547,76.73,20431.0
2020-11-20 10:50:00,91.72,91.99,91.71,91.93,31449.0,76.7468,76.9727,76.7384,76.9225,31449.0
2020-11-20 10:55:00,91.93,92.16,91.86,92.15,20370.0,76.9225,77.1149,76.8639,77.1066,20370.0
2020-11-20 11:00:00,92.15,92.28,92.11,92.28,38967.0,77.1066,77.2154,77.0731,77.2154,38967.0
2020-11-20 11:05:00,92.28,92.46,92.22,92.39,26054.0,77.2154,77.366,77.1652,77.3074,26054.0
2020-11-20 11:10:00,92.37,92.42,92.28,92.37,19742.0,77.2907,77.3325,77.2154,77.2907,19742.0
2020-11-20 11:15:00,92.38,92.5,92.33,92.34,20106.0,77.299,77.3994,77.2572,77.2656,20106.0
2020-11-20 11:20:00,92.34,92.48,92.33,92.44,13553.0,77.2656,77.3827,77.2572,77.3492,13553.0
2020-11-20 11:25:00,92.42,92.57,92.41,92.55,17750.0,77.3325,77.458,77.3241,77.4413,17750.0
2020-11-20 11:30:00,92.53,92.55,92.49,92.5,10501.0,77.4245,77.4413,77.3911,77.3994,10501.0
2020-11-20 11:35:00,92.51,92.51,92.41,92.43,13290.0,77.4078,77.4078,77.3241,77.3409,13290.0
2020-11-20 11:40:00,92.42,92.48,92.38,92.4,12148.0,77.3325,77.3827,77.299,77.3158,12148.0
2020-11-20 11:45:00,92.4,92.44,92.25,92.31,39287.0,77.3158,77.3492,77.1903,77.2405,39287.0
2020-11-20 11:50:00,92.31,92.53,92.29,92.52,12801.0,77.2405,77.4245,77.2237,77.4162,12801.0
2020-11-20 11:55:00,92.51,92.54,92.44,92.54,15192.0,77.4078,77.4329,77.3492,77.4329,15192.0
2020-11-20 12:00:00,92.53,92.57,92.5,92.53,12550.0,77.4245,77.458,77.3994,77.4245,12550.0
2020-11-20 12:05:00,92.53,92.55,92.47,92.47,19042.0,77.4245,77.4413,77.3743,77.3743,19042.0
2020-11-20 12:10:00,92.47,92.56,92.38,92.49,85597.0,77.3743,77.4496,77.299,77.3911,85597.0
2020-11-20 12:15:00,92.48,92.49,92.28,92.32,11771.0,77.3827,77.3911,77.2154,77.2488,11771.0
2020-11-20 12:20:00,92.31,92.34,92.27,92.31,14087.0,77.2405,77.2656,77.207,77.2405,14087.0
2020-11-20 12:25:00,92.31,92.39,92.29,92.38,14971.0,77.2405,77.3074,77.2237,77.299,14971.0
2020-11-20 12:30:00,92.38,92.46,92.38,92.42,11321.0,77.299,77.366,77.299,77.3325,11321.0
2020-11-20 12:35:00,92.42,92.48,92.36,92.37,11165.0,77.3325,77.3827,77.2823,77.2907,11165.0
2020-11-20 12:40:00,92.38,92.44,92.37,92.44,12824.0,77.299,77.3492,77.2907,77.3492,12824.0
2020-11-20 12:45:00,92.42,92.47,92.41,92.41,9697.0,77.3325,77.3743,77.3241,77.3241,9697.0
2020-11-20 12:50:00,92.42,92.42,92.34,92.38,11057.0,77.3325,77.3325,77.2656,77.299,11057.0
2020-11-20 12:55:00,92.39,92.52,92.36,92.51,9504.0,77.3074,77.4162,77.2823,77.4078,9504.0
2020-11-20 13:00:00,92.52,92.56,92.48,92.52,11725.0,77.4162,77.4496,77.3827,77.4162,11725.0
2020-11-20 13:05:00,92.51,92.52,92.44,92.51,17021.0,77.4078,77.4162,77.3492,77.4078,17021.0
2020-11-20 13:10:00,92.5,92.55,92.48,92.53,8503.0,77.3994,77.4413,77.3827,77.4245,8503.0
2020-11-20 13:15:00,92.53,92.55,92.5,92.54,10538.0,77.4245,77.4413,77.3994,77.4329,10538.0
2020-11-20 13:20:00,92.53,92.65,92.51,92.58,14879.0,77.4245,77.525,77.4078,77.4664,14879.0
2020-11-20 13:25:00,92.56,92.64,92.56,92.59,9915.0,77.4496,77.5166,77.4496,77.4748,9915.0
2020-11-20 13:30:00,92.56,92.58,92.5,92.55,19356.0,77.4496,77.4664,77.3994,77.4413,19356.0
2020-11-20 13:35:00,92.56,92.65,92.55,92.61,22493.0,77.4496,77.525,77.4413,77.4915,22493.0
2020-11-20 13:40:00,92.61,92.68,92.59,92.64,18134.0,77.4915,77.5501,77.4748,77.5166,18134.0
2020-11-20 13:45:00,92.65,92.65,92.59,92.64,14401.0,77.525,77.525,77.4748,77.5166,14401.0
2020-11-20 13:50:00,92.63,92.65,92.61,92.64,15056.0,77.5082,77.525,77.4915,77.5166,15056.0
2020-11-20 13:55:00,92.64,92.64,92.44,92.53,36634.0,77.5166,77.5166,77.3492,77.4245,36634.0
2020-11-20 14:00:00,92.52,92.57,92.51,92.53,12905.0,77.4162,77.458,77.4078,77.4245,12905.0
2020-11-20 14:05:00,92.54,92.58,92.44,92.55,13452.0,77.4329,77.4664,77.3492,77.4413,13452.0
2020-11-20 14:10:00,92.54,92.56,92.49,92.52,10115.0,77.4329,77.4496,77.3911,77.4162,10115.0
2020-11-20 14:15:00,92.53,92.55,92.45,92.52,25224.0,77.4245,77.4413,77.3576,77.4162,25224.0
2020-11-20 14:20:00,92.53,92.63,92.5,92.61,12800.0,77.4245,77.5082,77.3994,77.4915,12800.0
2020-11-20 14:25:00,92.61,92.62,92.47,92.48,14687.0,77.4915,77.4999,77.3743,77.3827,14687.0
2020-11-20 14:30:00,92.47,92.57,92.47,92.54,18603.0,77.3743,77.458,77.3743,77.4329,18603.0
2020-11-20 14:35:00,92.55,92.62,92.52,92.53,28908.0,77.4413,77.4999,77.4162,77.4245,28908.0
2020-11-20 14:40:00,92.53,92.56,92.46,92.51,16188.0,77.4245,77.4496,77.366,77.4078,16188.0
2020-11-20 14:45:00,92.51,92.54,92.46,92.51,22684.0,77.4078,77.4329,77.366,77.4078,22684.0
2020-11-20 14:50:00,92.51,92.53,92.48,92.49,9407.0,77.4078,77.4245,77.3827,77.3911,9407.0
2020-11-20 14:55:00,92.51,92.53,92.46,92.47,17433.0,77.4078,77.4245,77.366,77.3743,17433.0
2020-11-20 15:00:00,92.47,92.51,92.36,92.37,14015.0,77.3743,77.4078,77.2823,77.2907,14015.0
2020-11-20 15:05:00,92.36,92.42,92.24,92.25,17131.0,77.2823,77.3325,77.1819,77.1903,17131.0
2020-11-20 15:10:00,92.25,92.36,92.19,92.22,18945.0,77.1903,77.2823,77.1401,77.1652,18945.0
2020-11-20 15:15:00,92.21,92.23,92.15,92.2,18848.0,77.1568,77.1735,77.1066,77.1484,18848.0
2020-11-20 15:20:00,92.2,92.29,92.17,92.2,27486.0,77.1484,77.2237,77.1233,77.1484,27486.0
2020-11-20 15:25:00,92.2,92.3,92.19,92.27,27294.0,77.1484,77.2321,77.1401,77.207,27294.0
2020-11-20 15:30:00,92.24,92.28,92.14,92.23,21812.0,77.1819,77.2154,77.0982,77.1735,21812.0
2020-11-20 15:35:00,92.23,92.51,92.21,92.47,32188.0,77.1735,77.4078,77.1568,77.3743,32188.0
2020-11-20 15:40:00,92.45,92.57,92.43,92.54,24765.0,77.3576,77.458,77.3409,77.4329,24765.0
2020-11-20 15:45:00,92.54,92.68,92.54,92.54,30613.0,77.4329,77.5501,77.4329,77.4329,30613.0
2020-11-20 15:50:00,92.52,92.52,92.32,92.33,70699.0,77.4162,77.4162,77.2488,77.2572,70699.0
2020-11-20 15:55:00,92.35,92.62,92.33,92.59,330191.0,77.2739,77.4999,77.2572,77.4748,330191.0
2020-11-23 09:30:00,92.52,92.69,92.01,92.19,62836.0,77.4162,77.5584,76.9894,77.1401,62836.0
2020-11-23 09:35:00,92.22,92.54,92.11,92.2,26667.0,77.1652,77.4329,77.0731,77.1484,26667.0
2020-11-23 09:40:00,92.22,92.51,92.21,92.43,67696.0,77.1652,77.4078,77.1568,77.3409,67696.0
2020-11-23 09:45:00,92.45,92.64,92.44,92.49,35210.0,77.3576,77.5166,77.3492,77.3911,35210.0
2020-11-23 09:50:00,92.44,92.57,92.43,92.55,22218.0,77.3492,77.458,77.3409,77.4413,22218.0
2020-11-23 09:55:00,92.54,92.75,92.46,92.66,24537.0,77.4329,77.6086,77.366,77.5333,24537.0
2020-11-23 10:00:00,92.68,92.78,92.6,92.71,22160.0,77.5501,77.6337,77.4831,77.5752,22160.0
2020-11-23 10:05:00,92.68,92.68,92.47,92.64,12524.0,77.5501,77.5501,77.3743,77.5166,12524.0
2020-11-23 10:10:00,92.61,92.79,92.56,92.65,25082.0,77.4915,77.6421,77.4496,77.525,25082.0
2020-11-23 10:15:00,92.65,92.72,92.56,92.68,29828.0,77.525,77.5835,77.4496,77.5501,29828.0
2020-11-23 10:20:00,92.68,92.75,92.65,92.74,10655.0,77.5501,77.6086,77.525,77.6003,10655.0
2020-11-23 10:25:00,92.69,92.69,92.5,92.54,20467.0,77.5584,77.5584,77.3994,77.4329,20467.0
2020-11-23 10:30:00,92.51,92.71,92.46,92.66,61493.0,77.4078,77.5752,77.366,77.5333,61493.0
2020-11-23 10:35:00,92.64,92.7,92.57,92.69,18979.0,77.5166,77.5668,77.458,77.5584,18979.0
2020-11-23 10:40:00,92.68,92.7,92.53,92.56,8628.0,77.5501,77.5668,77.4245,77.4496,8628.0
2020-11-23 10:45:00,92.57,92.71,92.54,92.69,22669.0,77.458,77.5752,77.4329,77.5584,22669.0
2020-11-23 10:50:00,92.69,92.74,92.62,92.7,8573.0,77.5584,77.6003,77.4999,77.5668,8573.0
2020-11-23 10:55:00,92.69,92.73,92.63,92.71,18150.0,77.5584,77.5919,77.5082,77.5752,18150.0
2020-11-23 11:00:00,92.67,92.71,92.59,92.68,36328.0,77.5417,77.5752,77.4748,77.5501,36328.0
2020-11-23 11:05:00,92.69,92.72,92.43,92.51,66182.0,77.5584,77.5835,77.3409,77.4078,66182.0
2020-11-23 11:10:00,92.48,92.52,92.44,92.5,20153.0,77.3827,77.4162,77.3492,77.3994,20153.0
2020-11-23 11:15:00,92.5,92.63,92.47,92.6,40516.0,77.3994,77.5082,77.3743,77.4831,40516.0
2020-11-23 11:20:00,92.59,92.66,92.56,92.62,64397.0,77.4748,77.5333,77.4496,77.4999,64397.0
2020-11-23 11:25:00,92.62,92.63,92.56,92.58,13316.0,77.4999,77.5082,77.4496,77.4664,13316.0
2020-11-23 11:30:00,92.57,92.62,92.44,92.48,41968.0,77.458,77.4999,77.3492,77.3827,41968.0
2020-11-23 11:35:00,92.45,92.6,92.43,92.52,38059.0,77.3576,77.4831,77.3409,77.4162,38059.0
2020-11-23 11:40:00,92.52,92.56,92.43,92.5,11051.0,77.4162,77.4496,77.3409,77.3994,11051.0
2020-11-23 11:45:00,92.54,92.59,92.51,92.58,8640.0,77.4329,77.4748,77.4078,77.4664,8640.0
2020-11-23 11:50:00,92.59,92.73,92.59,92.67,9071.0,77.4748,77.5919,77.4748,77.5417,9071.0
2020-11-23 11:55:00,92.68,92.78,92.66,92.72,22298.0,77.5501,77.6337,77.5333,77.5835,22298.0
2020-11-23 12:00:00,92.69,92.72,92.6,92.72,12967.0,77.5584,77.5835,77.4831,77.5835,12967.0
2020-11-23 12:05:00,92.71,92.74,92.64,92.7,11937.0,77.5752,77.6003,77.5166,77.5668,11937.0
2020-11-23 12:10:00,92.72,92.8,92.72,92.75,13189.0,77.5835,77.6505,77.5835,77.6086,13189.0
2020-11-23 12:15:00,92.77,92.82,92.73,92.78,12430.0,77.6254,77.6672,77.5919,77.6337,12430.0
2020-11-23 12:20:00,92.77,92.8,92.69,92.72,14120.0,77.6254,77.6505,77.5584,77.5835,14120.0
2020-11-23 12:25:00,92.71,92.83,92.7,92.82,8775.0,77.5752,77.6756,77.5668,77.6672,8775.0
2020-11-23 12:30:00,92.83,92.91,92.83,92.9,13529.0,77.6756,77.7425,77.6756,77.7341,13529.0
2020-11-23 12:35:00,92.9,93.02,92.9,92.94,18456.0,77.7341,77.8346,77.7341,77.7676,18456.0
2020-11-23 12:40:00,92.95,93.02,92.93,92.99,12350.0,77.776,77.8346,77.7592,77.8095,12350.0
2020-11-23 12:45:00,92.98,93.12,92.98,93.07,20379.0,77.8011,77.9182,77.8011,77.8764,20379.0
2020-11-23 12:50:00,93.08,93.08,92.99,93.02,12918.0,77.8848,77.8848,77.8095,77.8346,12918.0
2020-11-23 12:55:00,93.01,93.01,92.92,92.98,10581.0,77.8262,77.8262,77.7509,77.8011,10581.0
2020-11-23 13:00:00,92.98,93.01,92.93,93.0,17794.0,77.8011,77.8262,77.7592,77.8178,17794.0
2020-11-23 13:05:00,93.01,93.08,92.96,92.98,10877.0,77.8262,77.8848,77.7843,77.8011,10877.0
2020-11-23 13:10:00,92.97,93.03,92.97,92.99,12991.0,77.7927,77.8429,77.7927,77.8095,12991.0
2020-11-23 13:15:00,92.98,93.0,92.87,92.87,12929.0,77.8011,77.8178,77.709,77.709,12929.0
2020-11-23 13:20:00,92.88,92.9,92.84,92.87,18585.0,77.7174,77.7341,77.6839,77.709,18585.0
2020-11-23 13:25:00,92.88,92.91,92.77,92.8,17698.0,77.7174,77.7425,77.6254,77.6505,17698.0
2020-11-23 13:30:00,92.78,92.78,92.67,92.7,12500.0,77.6337,77.6337,77.5417,77.5668,12500.0
2020-11-23 13:35:00,92.69,92.74,92.68,92.73,19631.0,77.5584,77.6003,77.5501,77.5919,19631.0
2020-11-23 13:40:00,92.73,92.95,92.72,92.95,22694.0,77.5919,77.776,77.5835,77.776,22694.0
2020-11-23 13:45:00,92.94,93.05,92.91,93.02,19637.0,77.7676,77.8597,77.7425,77.8346,19637.0
2020-11-23 13:50:00,93.0,93.03,92.94,93.03,12175.0,77.8178,77.8429,77.7676,77.8429,12175.0
2020-11-23 13:55:00,93.02,93.06,92.98,93.03,12849.0,77.8346,77.868,77.8011,77.8429,12849.0
2020-11-23 14:00:00,93.03,93.13,93.02,93.09,10159.0,77.8429,77.9266,77.8346,77.8931,10159.0
2020-11-23 14:05:00,93.09,93.09,92.98,92.98,8698.0,77.8931,77.8931,77.8011,77.8011,8698.0
2020-11-23 14:10:00,92.98,93.03,92.93,93.03,17156.0,77.8011,77.8429,77.7592,77.8429,17156.0
2020-11-23 14:15:00,93.03,93.11,93.02,93.03,29202.0,77.8429,77.9099,77.8346,77.8429,29202.0
2020-11-23 14:20:00,93.04,93.09,93.02,93.05,18808.0,77.8513,77.8931,77.8346,77.8597,18808.0
2020-11-23 14:25:00,93.06,93.1,93.06,93.08,17940.0,77.868,77.9015,77.868,77.8848,17940.0
2020-11-23 14:30:00,93.06,93.13,93.03,93.11,12738.0,77.868,77.9266,77.8429,77.9099,12738.0
2020-11-23 14:35:00,93.1,93.1,92.91,92.92,29025.0,77.9015,77.9015,77.7425,77.7509,29025.0
2020-11-23 14:40:00,92.99,93.06,92.97,93.0,12447.0,77.8095,77.868,77.7927,77.8178,12447.0
2020-11-23 14:45:00,93.01,93.05,92.94,92.97,11044.0,77.8262,77.8597,77.7676,77.7927,11044.0
2020-11-23 14:50:00,92.96,93.19,92.94,93.14,48165.0,77.7843,77.9768,77.7676,77.935,48165.0
2020-11-23 14:55:00,93.13,93.27,93.09,93.26,18878.0,77.9266,78.0437,77.8931,78.0354,18878.0
2020-11-23 15:00:00,93.27,93.34,93.23,93.3,15653.0,78.0437,78.1023,78.0103,78.0688,15653.0
2020-11-23 15:05:00,93.3,93.33,93.2,93.25,17270.0,78.0688,78.0939,77.9852,78.027,17270.0
2020-11-23 15:10:00,93.25,93.26,93.17,93.26,14495.0,78.027,78.0354,77.9601,78.0354,14495.0
2020-11-23 15:15:00,93.25,93.27,93.16,93.19,21836.0,78.027,78.0437,77.9517,77.9768,21836.0
2020-11-23 15:20:00,93.17,93.2,93.11,93.17,14310.0,77.9601,77.9852,77.9099,77.9601,14310.0
2020-11-23 15:25:00,93.19,93.21,93.12,93.14,14362.0,77.9768,77.9935,77.9182,77.935,14362.0
2020-11-23 15:30:00,93.13,93.28,93.11,93.28,48110.0,77.9266,78.0521,77.9099,78.0521,48110.0
2020-11-23 15:35:00,93.28,93.31,93.18,93.19,40122.0,78.0521,78.0772,77.9684,77.9768,40122.0
2020-11-23 15:40:00,93.18,93.29,93.15,93.2,119218.0,77.9684,78.0605,77.9433,77.9852,119218.0
2020-11-23 15:45:00,93.22,93.37,93.21,93.33,74078.0,78.0019,78.1274,77.9935,78.0939,74078.0
2020-11-23 15:50:00,93.34,93.43,93.17,93.17,72076.0,78.1023,78.1776,77.9601,77.9601,72076.0
2020-11-23 15:55:00,93.17,93.43,93.1,93.35,339114.0,77.9601,78.1776,77.9015,78.1107,339114.0
2020-11-24 09:30:00,94.47,94.49,93.9,94.0,86264.0,79.0478,79.0646,78.5709,78.6546,86264.0
2020-11-24 09:35:00,94.03,94.72,94.03,94.71,42115.0,78.6797,79.257,78.6797,79.2487,42115.0
2020-11-24 09:40:00,94.62,94.95,94.47,94.8,33953.0,79.1734,79.4495,79.0478,79.324,33953.0
2020-11-24 09:45:00,94.81,94.82,94.63,94.73,20811.0,79.3323,79.3407,79.1817,79.2654,20811.0
2020-11-24 09:50:00,94.73,94.83,94.68,94.75,18588.0,79.2654,79.3491,79.2236,79.2821,18588.0
2020-11-24 09:55:00,94.73,94.99,94.64,94.91,26626.0,79.2654,79.483,79.1901,79.416,26626.0
2020-11-24 10:00:00,94.9,95.16,94.9,95.09,73251.0,79.4076,79.6252,79.4076,79.5666,73251.0
2020-11-24 10:05:00,95.11,95.22,95.03,95.21,58328.0,79.5834,79.6754,79.5164,79.667,58328.0
2020-11-24 10:10:00,95.2,95.28,95.03,95.16,35942.0,79.6587,79.7256,79.5164,79.6252,35942.0
2020-11-24 10:15:00,95.15,95.18,95.04,95.11,39290.0,79.6168,79.6419,79.5248,79.5834,39290.0
2020-11-24 10:20:00,95.11,95.47,95.07,95.31,26001.0,79.5834,79.8846,79.5499,79.7507,26001.0
2020-11-24 10:25:00,95.31,95.38,95.13,95.26,26948.0,79.7507,79.8093,79.6001,79.7089,26948.0
2020-11-24 10:30:00,95.24,95.28,95.17,95.19,27907.0,79.6921,79.7256,79.6336,79.6503,27907.0
2020-11-24 10:35:00,95.2,95.31,95.17,95.22,29766.0,79.6587,79.7507,79.6336,79.6754,29766.0
2020-11-24 10:40:00,95.23,95.31,95.18,95.2,110771.0,79.6838,79.7507,79.6419,79.6587,110771.0
2020-11-24 10:45:00,95.2,95.26,95.17,95.22,22355.0,79.6587,79.7089,79.6336,79.6754,22355.0
2020-11-24 10:50:00,95.23,95.25,94.91,94.94,33941.0,79.6838,79.7005,79.416,79.4411,33941.0
2020-11-24 10:55:00,94.93,95.06,94.93,95.03,20369.0,79.4327,79.5415,79.4327,79.5164,20369.0
2020-11-24 11:00:00,95.03,95.2,94.94,95.17,32708.0,79.5164,79.6587,79.4411,79.6336,32708.0
2020-11-24 11:05:00,95.18,95.37,95.18,95.25,36926.0,79.6419,79.8009,79.6419,79.7005,36926.0
2020-11-24 11:10:00,95.26,95.31,95.11,95.29,31634.0,79.7089,79.7507,79.5834,79.734,31634.0
2020-11-24 11:15:00,95.29,95.44,95.28,95.44,16948.0,79.734,79.8595,79.7256,79.8595,16948.0
2020-11-24 11:20:00,95.45,95.6,95.45,95.59,32215.0,79.8679,79.9934,79.8679,79.985,32215.0
2020-11-24 11:25:00,95.59,95.65,95.55,95.64,17836.0,79.985,80.0352,79.9515,80.0268,17836.0
2020-11-24 11:30:00,95.63,95.81,95.58,95.81,28526.0,80.0185,80.1691,79.9766,80.1691,28526.0
2020-11-24 11:35:00,95.81,95.87,95.67,95.68,19545.0,80.1691,80.2193,80.0519,80.0603,19545.0
2020-11-24 11:40:00,95.67,95.81,95.6,95.7,29393.0,80.0519,80.1691,79.9934,80.077,29393.0
2020-11-24 11:45:00,95.72,95.93,95.72,95.88,19456.0,80.0938,80.2695,80.0938,80.2277,19456.0
2020-11-24 11:50:00,95.9,96.12,95.87,96.09,38289.0,80.2444,80.4285,80.2193,80.4034,38289.0
2020-11-24 11:55:00,96.1,96.17,95.86,95.99,13818.0,80.4117,80.4703,80.2109,80.3197,13818.0
2020-11-24 12:00:00,95.95,96.06,95.89,95.92,19562.0,80.2862,80.3783,80.236,80.2611,19562.0
2020-11-24 12:05:00,95.94,96.04,95.89,95.94,19820.0,80.2779,80.3615,80.236,80.2779,19820.0
2020-11-24 12:10:00,95.95,96.06,95.89,96.06,24615.0,80.2862,80.3783,80.236,80.3783,24615.0
2020-11-24 12:15:00,96.06,96.06,95.95,95.97,11015.0,80.3783,80.3783,80.2862,80.303,11015.0
2020-11-24 12:20:00,95.95,95.96,95.86,95.88,36437.0,80.2862,80.2946,80.2109,80.2277,36437.0
2020-11-24 12:25:00,95.87,95.88,95.58,95.64,60261.0,80.2193,80.2277,79.9766,80.0268,60261.0
2020-11-24 12:30:00,95.65,95.82,95.6,95.81,15930.0,80.0352,80.1775,79.9934,80.1691,15930.0
2020-11-24 12:35:00,95.8,95.93,95.78,95.93,23367.0,80.1607,80.2695,80.144,80.2695,23367.0
2020-11-24 12:40:00,95.94,95.96,95.86,95.89,25274.0,80.2779,80.2946,80.2109,80.236,25274.0
2020-11-24 12:45:00,95.88,95.94,95.82,95.84,18889.0,80.2277,80.2779,80.1775,80.1942,18889.0
2020-11-24 12:50:00,95.84,96.02,95.84,96.01,16393.0,80.1942,80.3448,80.1942,80.3364,16393.0
2020-11-24 12:55:00,96.0,96.03,95.96,95.99,18074.0,80.3281,80.3532,80.2946,80.3197,18074.0
2020-11-24 13:00:00,96.0,96.06,95.99,96.05,14315.0,80.3281,80.3783,80.3197,80.3699,14315.0
2020-11-24 13:05:00,96.05,96.07,95.95,96.03,18944.0,80.3699,80.3866,80.2862,80.3532,18944.0
2020-11-24 13:10:00,96.0,96.05,95.93,96.0,20229.0,80.3281,80.3699,80.2695,80.3281,20229.0
2020-11-24 13:15:00,96.03,96.09,95.99,96.03,22280.0,80.3532,80.4034,80.3197,80.3532,22280.0
2020-11-24 13:20:00,96.01,96.01,95.88,95.96,22001.0,80.3364,80.3364,80.2277,80.2946,22001.0
2020-11-24 13:25:00,95.95,95.96,95.78,95.81,34994.0,80.2862,80.2946,80.144,80.1691,34994.0
2020-11-24 13:30:00,95.83,96.0,95.83,95.98,16611.0,80.1858,80.3281,80.1858,80.3113,16611.0
2020-11-24 13:35:00,95.98,95.99,95.79,95.79,28186.0,80.3113,80.3197,80.1524,80.1524,28186.0
2020-11-24 13:40:00,95.79,96.13,95.79,95.95,53830.0,80.1524,80.4368,80.1524,80.2862,53830.0
2020-11-24 13:45:00,95.98,95.99,95.76,95.76,19666.0,80.3113,80.3197,80.1273,80.1273,19666.0
2020-11-24 13:50:00,95.75,95.85,95.75,95.82,26109.0,80.1189,80.2026,80.1189,80.1775,26109.0
2020-11-24 13:55:00,95.81,95.86,95.77,95.86,22294.0,80.1691,80.2109,80.1356,80.2109,22294.0
2020-11-24 14:00:00,95.86,96.03,95.84,95.96,23397.0,80.2109,80.3532,80.1942,80.2946,23397.0
2020-11-24 14:05:00,95.97,96.08,95.97,96.03,29406.0,80.303,80.395,80.303,80.3532,29406.0
2020-11-24 14:10:00,96.02,96.03,95.96,95.97,15089.0,80.3448,80.3532,80.2946,80.303,15089.0
2020-11-24 14:15:00,95.95,95.99,95.87,95.89,17215.0,80.2862,80.3197,80.2193,80.236,17215.0
2020-11-24 14:20:00,95.88,95.95,95.81,95.86,17992.0,80.2277,80.2862,80.1691,80.2109,17992.0
2020-11-24 14:25:00,95.85,95.95,95.85,95.94,21896.0,80.2026,80.2862,80.2026,80.2779,21896.0
2020-11-24 14:30:00,95.94,96.01,95.9,95.95,30197.0,80.2779,80.3364,80.2444,80.2862,30197.0
2020-11-24 14:35:00,95.95,96.19,95.95,96.15,22923.0,80.2862,80.4871,80.2862,80.4536,22923.0
2020-11-24 14:40:00,96.14,96.23,96.09,96.23,17903.0,80.4452,80.5205,80.4034,80.5205,17903.0
2020-11-24 14:45:00,96.2,96.2,95.98,95.99,15931.0,80.4954,80.4954,80.3113,80.3197,15931.0
2020-11-24 14:50:00,95.99,96.04,95.95,95.98,12449.0,80.3197,80.3615,80.2862,80.3113,12449.0
2020-11-24 14:55:00,95.97,96.05,95.95,96.01,15456.0,80.303,80.3699,80.2862,80.3364,15456.0
2020-11-24 15:00:00,96.01,96.11,96.0,96.08,30259.0,80.3364,80.4201,80.3281,80.395,30259.0
2020-11-24 15:05:00,96.09,96.14,95.93,95.96,19874.0,80.4034,80.4452,80.2695,80.2946,19874.0
2020-11-24 15:10:00,95.94,96.1,95.94,96.02,17748.0,80.2779,80.4117,80.2779,80.3448,17748.0
2020-11-24 15:15:00,96.01,96.08,95.99,96.04,15838.0,80.3364,80.395,80.3197,80.3615,15838.0
2020-11-24 15:20:00,96.03,96.24,96.02,96.22,25756.0,80.3532,80.5289,80.3448,80.5122,25756.0
2020-11-24 15:25:00,96.2,96.2,96.05,96.08,19015.0,80.4954,80.4954,80.3699,80.395,19015.0
2020-11-24 15:30:00,96.08,96.15,96.02,96.13,34877.0,80.395,80.4536,80.3448,80.4368,34877.0
2020-11-24 15:35:00,96.13,96.18,96.09,96.12,40932.0,80.4368,80.4787,80.4034,80.4285,40932.0
2020-11-24 15:40:00,96.1,96.11,95.95,96.02,50264.0,80.4117,80.4201,80.2862,80.3448,50264.0
2020-11-24 15:45:00,96.03,96.13,96.0,96.04,69093.0,80.3532,80.4368,80.3281,80.3615,69093.0
2020-11-24 15:50:00,96.04,96.18,95.99,96.18,132855.0,80.3615,80.4787,80.3197,80.4787,132855.0
2020-11-24 15:55:00,96.19,96.33,96.11,96.29,300084.0,80.4871,80.6042,80.4201,80.5707,300084.0
2020-11-25 09:30:00,95.95,96.16,95.55,95.68,45850.0,80.2862,80.462,79.9515,80.0603,45850.0
2020-11-25 09:35:00,95.58,95.61,95.27,95.58,24153.0,79.9766,80.0017,79.7172,79.9766,24153.0
2020-11-25 09:40:00,95.58,95.68,95.42,95.57,17661.0,79.9766,80.0603,79.8428,79.9683,17661.0
2020-11-25 09:45:00,95.59,95.7,95.52,95.68,15943.0,79.985,80.077,79.9264,80.0603,15943.0
2020-11-25 09:50:00,95.7,95.95,95.69,95.82,21982.0,80.077,80.2862,80.0687,80.1775,21982.0
2020-11-25 09:55:00,95.78,95.82,95.55,95.6,9381.0,80.144,80.1775,79.9515,79.9934,9381.0
2020-11-25 10:00:00,95.57,95.67,95.52,95.66,21407.0,79.9683,80.0519,79.9264,80.0436,21407.0
2020-11-25 10:05:00,95.7,95.87,95.62,95.63,10461.0,80.077,80.2193,80.0101,80.0185,10461.0
2020-11-25 10:10:00,95.69,95.76,95.56,95.69,12727.0,80.0687,80.1273,79.9599,80.0687,12727.0
2020-11-25 10:15:00,95.69,95.74,95.47,95.5,22150.0,80.0687,80.1105,79.8846,79.9097,22150.0
2020-11-25 10:20:00,95.55,95.61,95.37,95.41,18263.0,79.9515,80.0017,79.8009,79.8344,18263.0
2020-11-25 10:25:00,95.41,95.44,95.28,95.36,9514.0,79.8344,79.8595,79.7256,79.7926,9514.0
2020-11-25 10:30:00,95.38,95.46,95.27,95.29,13708.0,79.8093,79.8762,79.7172,79.734,13708.0
2020-11-25 10:35:00,95.31,95.33,95.16,95.26,19985.0,79.7507,79.7674,79.6252,79.7089,19985.0
2020-11-25 10:40:00,95.22,95.35,95.17,95.3,40625.0,79.6754,79.7842,79.6336,79.7423,40625.0
2020-11-25 10:45:00,95.29,95.32,95.07,95.08,17721.0,79.734,79.7591,79.5499,79.5583,17721.0
2020-11-25 10:50:00,95.12,95.23,95.1,95.1,12304.0,79.5917,79.6838,79.575,79.575,12304.0
2020-11-25 10:55:00,95.05,95.11,94.94,94.95,25000.0,79.5332,79.5834,79.4411,79.4495,25000.0
2020-11-25 11:00:00,94.94,94.96,94.83,94.95,13728.0,79.4411,79.4579,79.3491,79.4495,13728.0
2020-11-25 11:05:00,94.95,95.17,94.92,95.1,8359.0,79.4495,79.6336,79.4244,79.575,8359.0
2020-11-25 11:10:00,95.11,95.12,95.04,95.05,8583.0,79.5834,79.5917,79.5248,79.5332,8583.0
2020-11-25 11:15:00,95.02,95.09,94.95,95.09,14926.0,79.5081,79.5666,79.4495,79.5666,14926.0
2020-11-25 11:20:00,95.04,95.12,94.99,95.09,10539.0,79.5248,79.5917,79.483,79.5666,10539.0
2020-11-25 11:25:00,95.07,95.29,95.06,95.28,21155.0,79.5499,79.734,79.5415,79.7256,21155.0
2020-11-25 11:30:00,95.26,95.36,95.21,95.35,9924.0,79.7089,79.7926,79.667,79.7842,9924.0
2020-11-25 11:35:00,95.43,95.53,95.37,95.4,14444.0,79.8511,79.9348,79.8009,79.826,14444.0
2020-11-25 11:40:00,95.39,95.44,95.12,95.12,9090.0,79.8177,79.8595,79.5917,79.5917,9090.0
2020-11-25 11:45:00,95.18,95.27,95.16,95.23,10306.0,79.6419,79.7172,79.6252,79.6838,10306.0
2020-11-25 11:50:00,95.26,95.3,95.22,95.3,9368.0,79.7089,79.7423,79.6754,79.7423,9368.0
2020-11-25 11:55:00,95.28,95.28,95.11,95.18,6733.0,79.7256,79.7256,79.5834,79.6419,6733.0
2020-11-25 12:00:00,95.18,95.24,95.16,95.2,8741.0,79.6419,79.6921,79.6252,79.6587,8741.0
2020-11-25 12:05:00,95.21,95.42,95.21,95.38,17636.0,79.667,79.8428,79.667,79.8093,17636.0
2020-11-25 12:10:00,95.41,95.47,95.35,95.41,6700.0,79.8344,79.8846,79.7842,79.8344,6700.0
2020-11-25 12:15:00,95.43,95.45,95.34,95.34,5388.0,79.8511,79.8679,79.7758,79.7758,5388.0
2020-11-25 12:20:00,95.36,95.41,95.26,95.29,12783.0,79.7926,79.8344,79.7089,79.734,12783.0
2020-11-25 12:25:00,95.29,95.31,95.08,95.1,4606.0,79.734,79.7507,79.5583,79.575,4606.0
2020-11-25 12:30:00,95.11,95.24,95.1,95.19,8742.0,79.5834,79.6921,79.575,79.6503,8742.0
2020-11-25 12:35:00,95.19,95.22,95.1,95.15,4398.0,79.6503,79.6754,79.575,79.6168,4398.0
2020-11-25 12:40:00,95.17,95.24,95.13,95.22,9346.0,79.6336,79.6921,79.6001,79.6754,9346.0
2020-11-25 12:45:00,95.2,95.21,95.06,95.08,6223.0,79.6587,79.667,79.5415,79.5583,6223.0
2020-11-25 12:50:00,95.07,95.14,95.07,95.14,7579.0,79.5499,79.6085,79.5499,79.6085,7579.0
2020-11-25 12:55:00,95.14,95.26,95.11,95.26,6556.0,79.6085,79.7089,79.5834,79.7089,6556.0
2020-11-25 13:00:00,95.26,95.26,95.17,95.23,8089.0,79.7089,79.7089,79.6336,79.6838,8089.0
2020-11-25 13:05:00,95.21,95.26,95.17,95.25,10243.0,79.667,79.7089,79.6336,79.7005,10243.0
2020-11-25 13:10:00,95.25,95.31,95.22,95.29,13940.0,79.7005,79.7507,79.6754,79.734,13940.0
2020-11-25 13:15:00,95.28,95.37,95.26,95.36,11305.0,79.7256,79.8009,79.7089,79.7926,11305.0
2020-11-25 13:20:00,95.35,95.36,95.29,95.34,8401.0,79.7842,79.7926,79.734,79.7758,8401.0
2020-11-25 13:25:00,95.34,95.42,95.33,95.42,8673.0,79.7758,79.8428,79.7674,79.8428,8673.0
2020-11-25 13:30:00,95.43,95.51,95.39,95.39,10392.0,79.8511,79.9181,79.8177,79.8177,10392.0
2020-11-25 13:35:00,95.39,95.41,95.33,95.4,15174.0,79.8177,79.8344,79.7674,79.826,15174.0
2020-11-25 13:40:00,95.4,95.41,95.26,95.36,15434.0,79.826,79.8344,79.7089,79.7926,15434.0
2020-11-25 13:45:00,95.35,95.41,95.34,95.34,7010.0,79.7842,79.8344,79.7758,79.7758,7010.0
2020-11-25 13:50:00,95.35,95.48,95.29,95.45,16117.0,79.7842,79.893,79.734,79.8679,16117.0
2020-11-25 13:55:00,95.45,95.5,95.39,95.39,5868.0,79.8679,79.9097,79.8177,79.8177,5868.0
2020-11-25 14:00:00,95.42,95.44,95.33,95.42,6843.0,79.8428,79.8595,79.7674,79.8428,6843.0
2020-11-25 14:05:00,95.41,95.48,95.37,95.43,9366.0,79.8344,79.893,79.8009,79.8511,9366.0
2020-11-25 14:10:00,95.43,95.44,95.37,95.4,4921.0,79.8511,79.8595,79.8009,79.826,4921.0
2020-11-25 14:15:00,95.39,95.45,95.36,95.36,6704.0,79.8177,79.8679,79.7926,79.7926,6704.0
2020-11-25 14:20:00,95.37,95.5,95.3,95.44,12263.0,79.8009,79.9097,79.7423,79.8595,12263.0
2020-11-25 14:25:00,95.45,95.53,95.45,95.47,5271.0,79.8679,79.9348,79.8679,79.8846,5271.0
2020-11-25 14:30:00,95.48,95.58,95.4,95.43,7470.0,79.893,79.9766,79.826,79.8511,7470.0
2020-11-25 14:35:00,95.42,95.42,95.3,95.37,9747.0,79.8428,79.8428,79.7423,79.8009,9747.0
2020-11-25 14:40:00,95.37,95.44,95.35,95.43,15648.0,79.8009,79.8595,79.7842,79.8511,15648.0
2020-11-25 14:45:00,95.42,95.42,95.33,95.36,7255.0,79.8428,79.8428,79.7674,79.7926,7255.0
2020-11-25 14:50:00,95.33,95.36,95.26,95.27,9785.0,79.7674,79.7926,79.7089,79.7172,9785.0
2020-11-25 14:55:00,95.29,95.41,95.28,95.28,10838.0,79.734,79.8344,79.7256,79.7256,10838.0
2020-11-25 15:00:00,95.3,95.4,95.29,95.38,14852.0,79.7423,79.826,79.734,79.8093,14852.0
2020-11-25 15:05:00,95.37,95.52,95.36,95.52,12826.0,79.8009,79.9264,79.7926,79.9264,12826.0
2020-11-25 15:10:00,95.51,95.59,95.5,95.58,11423.0,79.9181,79.985,79.9097,79.9766,11423.0
2020-11-25 15:15:00,95.58,95.59,95.51,95.56,15440.0,79.9766,79.985,79.9181,79.9599,15440.0
2020-11-25 15:20:00,95.55,95.6,95.54,95.56,10559.0,79.9515,79.9934,79.9432,79.9599,10559.0
2020-11-25 15:25:00,95.57,95.72,95.56,95.67,17037.0,79.9683,80.0938,79.9599,80.0519,17037.0
2020-11-25 15:30:00,95.67,95.8,95.67,95.77,14524.0,80.0519,80.1607,80.0519,80.1356,14524.0
2020-11-25 15:35:00,95.78,95.79,95.67,95.69,22256.0,80.144,80.1524,80.0519,80.0687,22256.0
2020-11-25 15:40:00,95.7,95.95,95.7,95.95,22154.0,80.077,80.2862,80.077,80.2862,22154.0
2020-11-25 15:45:00,95.94,95.95,95.83,95.88,30827.0,80.2779,80.2862,80.1858,80.2277,30827.0
2020-11-25 15:50:00,95.88,96.04,95.72,96.02,87934.0,80.2277,80.3615,80.0938,80.3448,87934.0
2020-11-25 15:55:00,96.05,96.24,95.99,96.15,130499.0,80.3699,80.5289,80.3197,80.4536,130499.0
2020-11-27 09:30:00,96.15,96.15,95.31,95.34,41646.0,80.4536,80.4536,79.7507,79.7758,41646.0
2020-11-27 09:35:00,95.3,95.49,95.28,95.32,14039.0,79.7423,79.9013,79.7256,79.7591,14039.0
2020-11-27 09:40:00,95.31,95.5,95.25,95.49,7372.0,79.7507,79.9097,79.7005,79.9013,7372.0
2020-11-27 09:45:00,95.43,95.57,95.35,95.4,8505.0,79.8511,79.9683,79.7842,79.826,8505.0
2020-11-27 09:50:00,95.4,95.46,95.32,95.46,12710.0,79.826,79.8762,79.7591,79.8762,12710.0
2020-11-27 09:55:00,95.48,95.48,95.21,95.31,12951.0,79.893,79.893,79.667,79.7507,12951.0
2020-11-27 10:00:00,95.33,95.44,95.21,95.21,10435.0,79.7674,79.8595,79.667,79.667,10435.0
2020-11-27 10:05:00,95.22,95.33,95.11,95.16,27858.0,79.6754,79.7674,79.5834,79.6252,27858.0
2020-11-27 10:10:00,95.11,95.22,95.01,95.05,13425.0,79.5834,79.6754,79.4997,79.5332,13425.0
2020-11-27 10:15:00,95.06,95.1,95.02,95.05,13203.0,79.5415,79.575,79.5081,79.5332,13203.0
2020-11-27 10:20:00,95.07,95.07,94.95,95.03,16065.0,79.5499,79.5499,79.4495,79.5164,16065.0
2020-11-27 10:25:00,94.99,95.07,94.82,95.0,10268.0,79.483,79.5499,79.3407,79.4913,10268.0
2020-11-27 10:30:00,95.0,95.08,94.99,95.04,11016.0,79.4913,79.5583,79.483,79.5248,11016.0
2020-11-27 10:35:00,95.04,95.04,94.89,94.94,11757.0,79.5248,79.5248,79.3993,79.4411,11757.0
2020-11-27 10:40:00,94.93,95.03,94.88,94.95,21386.0,79.4327,79.5164,79.3909,79.4495,21386.0
2020-11-27 10:45:00,94.97,95.02,94.92,94.94,10986.0,79.4662,79.5081,79.4244,79.4411,10986.0
2020-11-27 10:50:00,94.91,94.95,94.85,94.85,13299.0,79.416,79.4495,79.3658,79.3658,13299.0
2020-11-27 10:55:00,94.85,94.88,94.54,94.57,50358.0,79.3658,79.3909,79.1064,79.1315,50358.0
2020-11-27 11:00:00,94.57,94.66,94.45,94.49,37729.0,79.1315,79.2068,79.0311,79.0646,37729.0
2020-11-27 11:05:00,94.47,94.5,94.37,94.41,13350.0,79.0478,79.0729,78.9642,78.9976,13350.0
2020-11-27 11:10:00,94.43,94.47,94.35,94.39,17355.0,79.0144,79.0478,78.9474,78.9809,17355.0
2020-11-27 11:15:00,94.39,94.41,94.26,94.38,22100.0,78.9809,78.9976,78.8721,78.9725,22100.0
2020-11-27 11:20:00,94.35,94.45,94.33,94.35,20348.0,78.9474,79.0311,78.9307,78.9474,20348.0
2020-11-27 11:25:00,94.35,94.43,94.27,94.34,25904.0,78.9474,79.0144,78.8805,78.9391,25904.0
2020-11-27 11:30:00,94.39,94.47,94.27,94.33,27569.0,78.9809,79.0478,78.8805,78.9307,27569.0
2020-11-27 11:35:00,94.34,94.35,94.21,94.32,33198.0,78.9391,78.9474,78.8303,78.9223,33198.0
2020-11-27 11:40:00,94.33,94.44,94.33,94.42,10761.0,78.9307,79.0227,78.9307,79.006,10761.0
2020-11-27 11:45:00,94.41,94.54,94.31,94.42,21831.0,78.9976,79.1064,78.914,79.006,21831.0
2020-11-27 11:50:00,94.42,94.42,94.27,94.3,31211.0,79.006,79.006,78.8805,78.9056,31211.0
2020-11-27 11:55:00,94.29,94.36,94.24,94.27,15546.0,78.8972,78.9558,78.8554,78.8805,15546.0
2020-11-27 12:00:00,94.26,94.35,94.19,94.22,17363.0,78.8721,78.9474,78.8136,78.8387,17363.0
2020-11-27 12:05:00,94.25,94.3,94.17,94.22,26882.0,78.8638,78.9056,78.7968,78.8387,26882.0
2020-11-27 12:10:00,94.23,94.25,94.13,94.19,17303.0,78.847,78.8638,78.7633,78.8136,17303.0
2020-11-27 12:15:00,94.19,94.23,94.16,94.22,11112.0,78.8136,78.847,78.7884,78.8387,11112.0
2020-11-27 12:20:00,94.22,94.22,94.09,94.11,17501.0,78.8387,78.8387,78.7299,78.7466,17501.0
2020-11-27 12:25:00,94.1,94.25,94.09,94.15,21505.0,78.7382,78.8638,78.7299,78.7801,21505.0
2020-11-27 12:30:00,94.15,94.25,94.14,94.2,11919.0,78.7801,78.8638,78.7717,78.8219,11919.0
2020-11-27 12:35:00,94.18,94.35,94.18,94.33,18894.0,78.8052,78.9474,78.8052,78.9307,18894.0
2020-11-27 12:40:00,94.29,94.54,94.29,94.54,29541.0,78.8972,79.1064,78.8972,79.1064,29541.0
2020-11-27 12:45:00,94.53,94.65,94.51,94.58,30622.0,79.098,79.1985,79.0813,79.1399,30622.0
2020-11-27 12:50:00,94.58,94.64,94.44,94.45,37348.0,79.1399,79.1901,79.0227,79.0311,37348.0
2020-11-27 12:55:00,94.46,94.69,94.33,94.67,96280.0,79.0395,79.2319,78.9307,79.2152,96280.0
2020-11-30 09:30:00,94.13,94.16,93.78,93.88,62218.0,78.7633,78.7884,78.4705,78.5542,62218.0
2020-11-30 09:35:00,93.89,94.03,93.58,93.66,31203.0,78.5625,78.6797,78.3031,78.3701,31203.0
2020-11-30 09:40:00,93.74,93.79,93.6,93.65,30161.0,78.437,78.4789,78.3199,78.3617,30161.0
2020-11-30 09:45:00,93.62,93.69,93.51,93.59,30555.0,78.3366,78.3952,78.2446,78.3115,30555.0
2020-11-30 09:50:00,93.6,93.76,93.57,93.64,32555.0,78.3199,78.4537,78.2948,78.3533,32555.0
2020-11-30 09:55:00,93.63,93.88,93.6,93.73,25497.0,78.345,78.5542,78.3199,78.4286,25497.0
2020-11-30 10:00:00,93.75,94.04,93.66,93.98,39543.0,78.4454,78.688,78.3701,78.6378,39543.0
2020-11-30 10:05:00,93.99,94.24,93.97,94.21,26628.0,78.6462,78.8554,78.6295,78.8303,26628.0
2020-11-30 10:10:00,94.21,94.25,93.95,94.0,14064.0,78.8303,78.8638,78.6127,78.6546,14064.0
2020-11-30 10:15:00,93.99,94.05,93.87,93.95,15643.0,78.6462,78.6964,78.5458,78.6127,15643.0
2020-11-30 10:20:00,93.95,94.0,93.85,93.95,16834.0,78.6127,78.6546,78.5291,78.6127,16834.0
2020-11-30 10:25:00,93.94,93.96,93.81,93.83,25511.0,78.6044,78.6211,78.4956,78.5123,25511.0
2020-11-30 10:30:00,93.86,93.93,93.68,93.69,21578.0,78.5374,78.596,78.3868,78.3952,21578.0
2020-11-30 10:35:00,93.68,93.73,93.6,93.68,31275.0,78.3868,78.4286,78.3199,78.3868,31275.0
2020-11-30 10:40:00,93.67,93.7,93.53,93.68,27012.0,78.3784,78.4035,78.2613,78.3868,27012.0
2020-11-30 10:45:00,93.67,93.78,93.63,93.71,25868.0,78.3784,78.4705,78.345,78.4119,25868.0
2020-11-30 10:50:00,93.73,93.75,93.68,93.69,45643.0,78.4286,78.4454,78.3868,78.3952,45643.0
2020-11-30 10:55:00,93.67,93.79,93.6,93.6,22589.0,78.3784,78.4789,78.3199,78.3199,22589.0
2020-11-30 11:00:00,93.56,93.61,93.45,93.51,27485.0,78.2864,78.3282,78.1944,78.2446,27485.0
2020-11-30 11:05:00,93.53,93.6,93.32,93.32,15461.0,78.2613,78.3199,78.0856,78.0856,15461.0
2020-11-30 11:10:00,93.31,93.33,93.14,93.14,17308.0,78.0772,78.0939,77.935,77.935,17308.0
2020-11-30 11:15:00,93.14,93.16,93.0,93.03,37475.0,77.935,77.9517,77.8178,77.8429,37475.0
2020-11-30 11:20:00,93.04,93.11,93.01,93.09,16298.0,77.8513,77.9099,77.8262,77.8931,16298.0
2020-11-30 11:25:00,93.07,93.12,93.02,93.04,14794.0,77.8764,77.9182,77.8346,77.8513,14794.0
2020-11-30 11:30:00,93.03,93.09,92.77,92.8,28397.0,77.8429,77.8931,77.6254,77.6505,28397.0
2020-11-30 11:35:00,92.8,92.94,92.79,92.84,16278.0,77.6505,77.7676,77.6421,77.6839,16278.0
2020-11-30 11:40:00,92.85,92.88,92.7,92.72,19158.0,77.6923,77.7174,77.5668,77.5835,19158.0
2020-11-30 11:45:00,92.72,92.76,92.66,92.73,23444.0,77.5835,77.617,77.5333,77.5919,23444.0
2020-11-30 11:50:00,92.73,92.98,92.73,92.93,21398.0,77.5919,77.8011,77.5919,77.7592,21398.0
2020-11-30 11:55:00,92.94,92.99,92.87,92.91,12703.0,77.7676,77.8095,77.709,77.7425,12703.0
2020-11-30 12:00:00,92.9,92.98,92.86,92.88,11775.0,77.7341,77.8011,77.7007,77.7174,11775.0
2020-11-30 12:05:00,92.88,93.04,92.87,92.97,15249.0,77.7174,77.8513,77.709,77.7927,15249.0
2020-11-30 12:10:00,92.97,92.99,92.91,92.96,19796.0,77.7927,77.8095,77.7425,77.7843,19796.0
2020-11-30 12:15:00,92.95,93.0,92.91,92.94,22178.0,77.776,77.8178,77.7425,77.7676,22178.0
2020-11-30 12:20:00,92.95,93.18,92.95,93.17,12323.0,77.776,77.9684,77.776,77.9601,12323.0
2020-11-30 12:25:00,93.17,93.3,93.15,93.19,21101.0,77.9601,78.0688,77.9433,77.9768,21101.0
2020-11-30 12:30:00,93.17,93.26,93.13,93.22,8647.0,77.9601,78.0354,77.9266,78.0019,8647.0
2020-11-30 12:35:00,93.23,93.25,93.17,93.2,15960.0,78.0103,78.027,77.9601,77.9852,15960.0
2020-11-30 12:40:00,93.22,93.42,93.22,93.39,18032.0,78.0019,78.1693,78.0019,78.1442,18032.0
2020-11-30 12:45:00,93.38,93.45,93.35,93.38,12002.0,78.1358,78.1944,78.1107,78.1358,12002.0
2020-11-30 12:50:00,93.39,93.4,93.33,93.35,8284.0,78.1442,78.1525,78.0939,78.1107,8284.0
2020-11-30 12:55:00,93.36,93.37,93.27,93.27,11944.0,78.119,78.1274,78.0437,78.0437,11944.0
2020-11-30 13:00:00,93.26,93.31,93.16,93.17,16050.0,78.0354,78.0772,77.9517,77.9601,16050.0
2020-11-30 13:05:00,93.16,93.17,92.97,93.17,14961.0,77.9517,77.9601,77.7927,77.9601,14961.0
2020-11-30 13:10:00,93.14,93.23,93.12,93.12,21431.0,77.935,78.0103,77.9182,77.9182,21431.0
2020-11-30 13:15:00,93.13,93.24,93.07,93.21,43591.0,77.9266,78.0186,77.8764,77.9935,43591.0
2020-11-30 13:20:00,93.19,93.22,93.13,93.14,9625.0,77.9768,78.0019,77.9266,77.935,9625.0
2020-11-30 13:25:00,93.14,93.18,93.1,93.1,14929.0,77.935,77.9684,77.9015,77.9015,14929.0
2020-11-30 13:30:00,93.1,93.11,92.93,92.95,10765.0,77.9015,77.9099,77.7592,77.776,10765.0
2020-11-30 13:35:00,92.96,93.03,92.96,92.96,11223.0,77.7843,77.8429,77.7843,77.7843,11223.0
2020-11-30 13:40:00,92.95,92.99,92.88,92.88,17450.0,77.776,77.8095,77.7174,77.7174,17450.0
2020-11-30 13:45:00,92.87,92.92,92.77,92.81,17798.0,77.709,77.7509,77.6254,77.6588,17798.0
2020-11-30 13:50:00,92.8,92.84,92.75,92.78,32170.0,77.6505,77.6839,77.6086,77.6337,32170.0
2020-11-30 13:55:00,92.77,92.77,92.58,92.58,19328.0,77.6254,77.6254,77.4664,77.4664,19328.0
2020-11-30 14:00:00,92.55,92.56,92.44,92.44,15596.0,77.4413,77.4496,77.3492,77.3492,15596.0
2020-11-30 14:05:00,92.44,92.49,92.37,92.4,23394.0,77.3492,77.3911,77.2907,77.3158,23394.0
2020-11-30 14:10:00,92.36,92.52,92.36,92.5,11323.0,77.2823,77.4162,77.2823,77.3994,11323.0
2020-11-30 14:15:00,92.52,92.6,92.47,92.59,17551.0,77.4162,77.4831,77.3743,77.4748,17551.0
2020-11-30 14:20:00,92.57,92.58,92.42,92.42,15370.0,77.458,77.4664,77.3325,77.3325,15370.0
2020-11-30 14:25:00,92.42,92.57,92.42,92.56,10523.0,77.3325,77.458,77.3325,77.4496,10523.0
2020-11-30 14:30:00,92.56,92.58,92.48,92.52,12271.0,77.4496,77.4664,77.3827,77.4162,12271.0
2020-11-30 14:35:00,92.51,92.51,92.35,92.36,17247.0,77.4078,77.4078,77.2739,77.2823,17247.0
2020-11-30 14:40:00,92.36,92.38,92.3,92.31,26237.0,77.2823,77.299,77.2321,77.2405,26237.0
2020-11-30 14:45:00,92.31,92.4,92.28,92.29,12067.0,77.2405,77.3158,77.2154,77.2237,12067.0
2020-11-30 14:50:00,92.3,92.52,92.26,92.41,22118.0,77.2321,77.4162,77.1986,77.3241,22118.0
2020-11-30 14:55:00,92.4,92.7,92.4,92.67,21950.0,77.3158,77.5668,77.3158,77.5417,21950.0
2020-11-30 15:00:00,92.69,92.7,92.42,92.49,19549.0,77.5584,77.5668,77.3325,77.3911,19549.0
2020-11-30 15:05:00,92.48,92.52,92.43,92.43,18964.0,77.3827,77.4162,77.3409,77.3409,18964.0
2020-11-30 15:10:00,92.42,92.48,92.29,92.33,25870.0,77.3325,77.3827,77.2237,77.2572,25870.0
2020-11-30 15:15:00,92.33,92.34,92.26,92.34,22066.0,77.2572,77.2656,77.1986,77.2656,22066.0
2020-11-30 15:20:00,92.33,92.4,92.29,92.4,15281.0,77.2572,77.3158,77.2237,77.3158,15281.0
2020-11-30 15:25:00,92.38,92.4,92.31,92.31,23209.0,77.299,77.3158,77.2405,77.2405,23209.0
2020-11-30 15:30:00,92.32,92.44,92.29,92.29,32202.0,77.2488,77.3492,77.2237,77.2237,32202.0
2020-11-30 15:35:00,92.29,92.31,92.21,92.28,69371.0,77.2237,77.2405,77.1568,77.2154,69371.0
2020-11-30 15:40:00,92.28,92.28,91.95,91.95,98768.0,77.2154,77.2154,76.9392,76.9392,98768.0
2020-11-30 15:45:00,91.95,92.11,91.94,92.1,93659.0,76.9392,77.0731,76.9309,77.0647,93659.0
2020-11-30 15:50:00,92.08,92.42,92.06,92.39,80510.0,77.048,77.3325,77.0313,77.3074,80510.0
2020-11-30 15:55:00,92.38,92.7,92.33,92.66,238059.0,77.299,77.5668,77.2572,77.5333,238059.0
2020-12-01 09:30:00,93.56,93.9,93.34,93.34,64087.0,78.2864,78.5709,78.1023,78.1023,64087.0
2020-12-01 09:35:00,93.34,93.77,93.33,93.73,33869.0,78.1023,78.4621,78.0939,78.4286,33869.0
2020-12-01 09:40:00,93.75,93.75,93.56,93.67,28981.0,78.4454,78.4454,78.2864,78.3784,28981.0
2020-12-01 09:45:00,93.7,93.94,93.65,93.84,18811.0,78.4035,78.6044,78.3617,78.5207,18811.0
2020-12-01 09:50:00,93.81,94.27,93.79,94.18,26781.0,78.4956,78.8805,78.4789,78.8052,26781.0
2020-12-01 09:55:00,94.16,94.17,93.72,93.73,22327.0,78.7884,78.7968,78.4203,78.4286,22327.0
2020-12-01 10:00:00,93.7,93.7,93.46,93.53,17684.0,78.4035,78.4035,78.2027,78.2613,17684.0
2020-12-01 10:05:00,93.54,93.86,93.54,93.7,8536.0,78.2697,78.5374,78.2697,78.4035,8536.0
2020-12-01 10:10:00,93.66,93.73,93.4,93.52,20798.0,78.3701,78.4286,78.1525,78.2529,20798.0
2020-12-01 10:15:00,93.55,93.8,93.54,93.73,10970.0,78.278,78.4872,78.2697,78.4286,10970.0
2020-12-01 10:20:00,93.78,94.05,93.67,93.97,18635.0,78.4705,78.6964,78.3784,78.6295,18635.0
2020-12-01 10:25:00,93.95,94.15,93.83,94.07,15206.0,78.6127,78.7801,78.5123,78.7131,15206.0
2020-12-01 10:30:00,94.07,94.11,93.99,94.06,35682.0,78.7131,78.7466,78.6462,78.7048,35682.0
2020-12-01 10:35:00,94.03,94.13,94.02,94.1,42028.0,78.6797,78.7633,78.6713,78.7382,42028.0
2020-12-01 10:40:00,94.08,94.19,94.06,94.17,7916.0,78.7215,78.8136,78.7048,78.7968,7916.0
2020-12-01 10:45:00,94.19,94.22,94.05,94.11,11190.0,78.8136,78.8387,78.6964,78.7466,11190.0
2020-12-01 10:50:00,94.11,94.45,94.09,94.36,21850.0,78.7466,79.0311,78.7299,78.9558,21850.0
2020-12-01 10:55:00,94.37,94.46,94.23,94.45,16311.0,78.9642,79.0395,78.847,79.0311,16311.0
2020-12-01 11:00:00,94.47,94.64,94.45,94.51,19129.0,79.0478,79.1901,79.0311,79.0813,19129.0
2020-12-01 11:05:00,94.51,94.54,94.28,94.3,24976.0,79.0813,79.1064,78.8889,78.9056,24976.0
2020-12-01 11:10:00,94.35,94.48,94.31,94.37,9292.0,78.9474,79.0562,78.914,78.9642,9292.0
2020-12-01 11:15:00,94.38,94.4,94.33,94.34,3000.0,78.9725,78.9893,78.9307,78.9391,3000.0
2020-12-01 11:20:00,94.33,94.36,94.27,94.27,7706.0,78.9307,78.9558,78.8805,78.8805,7706.0
2020-12-01 11:25:00,94.29,94.29,94.14,94.14,7574.0,78.8972,78.8972,78.7717,78.7717,7574.0
2020-12-01 11:30:00,94.21,94.31,94.06,94.31,9531.0,78.8303,78.914,78.7048,78.914,9531.0
2020-12-01 11:35:00,94.32,94.42,94.29,94.41,10259.0,78.9223,79.006,78.8972,78.9976,10259.0
2020-12-01 11:40:00,94.38,94.6,94.37,94.53,10802.0,78.9725,79.1566,78.9642,79.098,10802.0
2020-12-01 11:45:00,94.51,94.51,94.29,94.33,9476.0,79.0813,79.0813,78.8972,78.9307,9476.0
2020-12-01 11:50:00,94.33,94.33,94.16,94.19,3679.0,78.9307,78.9307,78.7884,78.8136,3679.0
2020-12-01 11:55:00,94.21,94.31,94.17,94.26,4969.0,78.8303,78.914,78.7968,78.8721,4969.0
2020-12-01 12:00:00,94.21,94.37,94.11,94.34,11084.0,78.8303,78.9642,78.7466,78.9391,11084.0
2020-12-01 12:05:00,94.33,94.47,94.26,94.47,5781.0,78.9307,79.0478,78.8721,79.0478,5781.0
2020-12-01 12:10:00,94.46,94.49,94.31,94.34,7824.0,79.0395,79.0646,78.914,78.9391,7824.0
2020-12-01 12:15:00,94.3,94.32,94.16,94.22,8722.0,78.9056,78.9223,78.7884,78.8387,8722.0
2020-12-01 12:20:00,94.21,94.21,94.12,94.16,7913.0,78.8303,78.8303,78.755,78.7884,7913.0
2020-12-01 12:25:00,94.15,94.19,94.12,94.14,6406.0,78.7801,78.8136,78.755,78.7717,6406.0
2020-12-01 12:30:00,94.14,94.22,94.03,94.03,12162.0,78.7717,78.8387,78.6797,78.6797,12162.0
2020-12-01 12:35:00,94.02,94.07,93.94,93.94,9103.0,78.6713,78.7131,78.6044,78.6044,9103.0
2020-12-01 12:40:00,93.95,94.08,93.93,93.98,23279.0,78.6127,78.7215,78.596,78.6378,23279.0
2020-12-01 12:45:00,93.99,94.04,93.92,93.96,8134.0,78.6462,78.688,78.5876,78.6211,8134.0
2020-12-01 12:50:00,93.91,93.94,93.84,93.84,15254.0,78.5793,78.6044,78.5207,78.5207,15254.0
2020-12-01 12:55:00,93.83,93.89,93.81,93.84,8227.0,78.5123,78.5625,78.4956,78.5207,8227.0
2020-12-01 13:00:00,93.85,93.91,93.8,93.85,10242.0,78.5291,78.5793,78.4872,78.5291,10242.0
2020-12-01 13:05:00,93.86,93.91,93.8,93.88,16859.0,78.5374,78.5793,78.4872,78.5542,16859.0
2020-12-01 13:10:00,93.86,93.91,93.83,93.9,12146.0,78.5374,78.5793,78.5123,78.5709,12146.0
2020-12-01 13:15:00,93.9,93.95,93.88,93.88,10229.0,78.5709,78.6127,78.5542,78.5542,10229.0
2020-12-01 13:20:00,93.9,93.98,93.88,93.88,9751.0,78.5709,78.6378,78.5542,78.5542,9751.0
2020-12-01 13:25:00,93.91,94.06,93.88,93.94,11873.0,78.5793,78.7048,78.5542,78.6044,11873.0
2020-12-01 13:30:00,93.95,94.0,93.91,93.97,6569.0,78.6127,78.6546,78.5793,78.6295,6569.0
2020-12-01 13:35:00,94.01,94.08,93.96,94.0,12765.0,78.6629,78.7215,78.6211,78.6546,12765.0
2020-12-01 13:40:00,93.99,94.05,93.92,93.93,7975.0,78.6462,78.6964,78.5876,78.596,7975.0
2020-12-01 13:45:00,93.91,93.94,93.86,93.94,6693.0,78.5793,78.6044,78.5374,78.6044,6693.0
2020-12-01 13:50:00,93.91,93.91,93.78,93.78,11124.0,78.5793,78.5793,78.4705,78.4705,11124.0
2020-12-01 13:55:00,93.81,93.92,93.81,93.9,14923.0,78.4956,78.5876,78.4956,78.5709,14923.0
2020-12-01 14:00:00,93.89,93.92,93.81,93.85,31042.0,78.5625,78.5876,78.4956,78.5291,31042.0
2020-12-01 14:05:00,93.86,93.91,93.71,93.73,10375.0,78.5374,78.5793,78.4119,78.4286,10375.0
2020-12-01 14:10:00,93.72,93.72,93.62,93.7,8719.0,78.4203,78.4203,78.3366,78.4035,8719.0
2020-12-01 14:15:00,93.68,93.74,93.65,93.67,12595.0,78.3868,78.437,78.3617,78.3784,12595.0
2020-12-01 14:20:00,93.66,93.66,93.51,93.62,15320.0,78.3701,78.3701,78.2446,78.3366,15320.0
2020-12-01 14:25:00,93.63,93.74,93.56,93.72,8524.0,78.345,78.437,78.2864,78.4203,8524.0
2020-12-01 14:30:00,93.7,93.78,93.68,93.75,5313.0,78.4035,78.4705,78.3868,78.4454,5313.0
2020-12-01 14:35:00,93.76,93.83,93.74,93.78,10108.0,78.4537,78.5123,78.437,78.4705,10108.0
2020-12-01 14:40:00,93.76,93.84,93.72,93.84,11763.0,78.4537,78.5207,78.4203,78.5207,11763.0
2020-12-01 14:45:00,93.82,93.84,93.71,93.84,39743.0,78.504,78.5207,78.4119,78.5207,39743.0
2020-12-01 14:50:00,93.8,93.92,93.74,93.81,15988.0,78.4872,78.5876,78.437,78.4956,15988.0
2020-12-01 14:55:00,93.86,93.86,93.72,93.77,14491.0,78.5374,78.5374,78.4203,78.4621,14491.0
2020-12-01 15:00:00,93.77,93.78,93.6,93.61,22604.0,78.4621,78.4705,78.3199,78.3282,22604.0
2020-12-01 15:05:00,93.62,93.64,93.52,93.55,48801.0,78.3366,78.3533,78.2529,78.278,48801.0
2020-12-01 15:10:00,93.54,93.61,93.53,93.54,12769.0,78.2697,78.3282,78.2613,78.2697,12769.0
2020-12-01 15:15:00,93.54,93.55,93.47,93.48,14954.0,78.2697,78.278,78.2111,78.2195,14954.0
2020-12-01 15:20:00,93.48,93.66,93.47,93.64,12097.0,78.2195,78.3701,78.2111,78.3533,12097.0
2020-12-01 15:25:00,93.64,93.75,93.64,93.72,11839.0,78.3533,78.4454,78.3533,78.4203,11839.0
2020-12-01 15:30:00,93.72,93.87,93.69,93.86,19439.0,78.4203,78.5458,78.3952,78.5374,19439.0
2020-12-01 15:35:00,93.85,93.89,93.76,93.76,20000.0,78.5291,78.5625,78.4537,78.4537,20000.0
2020-12-01 15:40:00,93.75,93.77,93.67,93.71,15671.0,78.4454,78.4621,78.3784,78.4119,15671.0
2020-12-01 15:45:00,93.68,93.75,93.63,93.66,30373.0,78.3868,78.4454,78.345,78.3701,30373.0
2020-12-01 15:50:00,93.64,93.69,93.41,93.52,55902.0,78.3533,78.3952,78.1609,78.2529,55902.0
2020-12-01 15:55:00,93.51,93.53,93.17,93.26,171564.0,78.2446,78.2613,77.9601,78.0354,171564.0
2020-12-02 09:30:00,93.1,93.36,92.67,92.73,58953.0,77.9015,78.119,77.5417,77.5919,58953.0
2020-12-02 09:35:00,92.67,92.85,92.52,92.52,11747.0,77.5417,77.6923,77.4162,77.4162,11747.0
2020-12-02 09:40:00,92.59,92.71,92.39,92.44,28055.0,77.4748,77.5752,77.3074,77.3492,28055.0
2020-12-02 09:45:00,92.53,92.71,92.49,92.69,27858.0,77.4245,77.5752,77.3911,77.5584,27858.0
2020-12-02 09:50:00,92.67,92.97,92.67,92.89,25633.0,77.5417,77.7927,77.5417,77.7258,25633.0
2020-12-02 09:55:00,92.91,92.94,92.67,92.67,9443.0,77.7425,77.7676,77.5417,77.5417,9443.0
2020-12-02 10:00:00,92.7,92.71,92.39,92.49,26397.0,77.5668,77.5752,77.3074,77.3911,26397.0
2020-12-02 10:05:00,92.5,92.52,92.37,92.37,9868.0,77.3994,77.4162,77.2907,77.2907,9868.0
2020-12-02 10:10:00,92.39,92.39,92.18,92.21,12736.0,77.3074,77.3074,77.1317,77.1568,12736.0
2020-12-02 10:15:00,92.24,92.27,92.08,92.09,8822.0,77.1819,77.207,77.048,77.0564,8822.0
2020-12-02 10:20:00,92.07,92.07,91.91,92.05,21707.0,77.0396,77.0396,76.9058,77.0229,21707.0
2020-12-02 10:25:00,92.01,92.16,91.94,92.11,13942.0,76.9894,77.1149,76.9309,77.0731,13942.0
2020-12-02 10:30:00,92.15,92.24,92.08,92.11,13138.0,77.1066,77.1819,77.048,77.0731,13138.0
2020-12-02 10:35:00,92.12,92.3,92.12,92.27,12531.0,77.0815,77.2321,77.0815,77.207,12531.0
2020-12-02 10:40:00,92.24,92.52,92.22,92.52,21856.0,77.1819,77.4162,77.1652,77.4162,21856.0
2020-12-02 10:45:00,92.51,92.51,92.41,92.5,9432.0,77.4078,77.4078,77.3241,77.3994,9432.0
2020-12-02 10:50:00,92.5,92.7,92.48,92.56,12603.0,77.3994,77.5668,77.3827,77.4496,12603.0
2020-12-02 10:55:00,92.58,92.64,92.54,92.61,5187.0,77.4664,77.5166,77.4329,77.4915,5187.0
2020-12-02 11:00:00,92.64,92.87,92.62,92.75,22688.0,77.5166,77.709,77.4999,77.6086,22688.0
2020-12-02 11:05:00,92.74,92.99,92.73,92.82,15439.0,77.6003,77.8095,77.5919,77.6672,15439.0
2020-12-02 11:10:00,92.8,92.87,92.7,92.84,21397.0,77.6505,77.709,77.5668,77.6839,21397.0
2020-12-02 11:15:00,92.85,92.89,92.82,92.82,15633.0,77.6923,77.7258,77.6672,77.6672,15633.0
2020-12-02 11:20:00,92.83,92.87,92.72,92.76,8972.0,77.6756,77.709,77.5835,77.617,8972.0
2020-12-02 11:25:00,92.77,92.89,92.76,92.85,10884.0,77.6254,77.7258,77.617,77.6923,10884.0
2020-12-02 11:30:00,92.83,92.9,92.78,92.89,6187.0,77.6756,77.7341,77.6337,77.7258,6187.0
2020-12-02 11:35:00,92.93,92.93,92.82,92.87,10450.0,77.7592,77.7592,77.6672,77.709,10450.0
2020-12-02 11:40:00,92.83,92.94,92.71,92.94,16022.0,77.6756,77.7676,77.5752,77.7676,16022.0
2020-12-02 11:45:00,92.93,92.97,92.75,92.75,6159.0,77.7592,77.7927,77.6086,77.6086,6159.0
2020-12-02 11:50:00,92.73,92.79,92.71,92.72,7525.0,77.5919,77.6421,77.5752,77.5835,7525.0
2020-12-02 11:55:00,92.71,92.77,92.63,92.63,20141.0,77.5752,77.6254,77.5082,77.5082,20141.0
2020-12-02 12:00:00,92.66,92.66,92.56,92.56,9216.0,77.5333,77.5333,77.4496,77.4496,9216.0
2020-12-02 12:05:00,92.54,92.54,92.43,92.48,10885.0,77.4329,77.4329,77.3409,77.3827,10885.0
2020-12-02 12:10:00,92.45,92.51,92.42,92.5,6157.0,77.3576,77.4078,77.3325,77.3994,6157.0
2020-12-02 12:15:00,92.52,92.56,92.51,92.56,7284.0,77.4162,77.4496,77.4078,77.4496,7284.0
2020-12-02 12:20:00,92.59,92.62,92.56,92.62,14145.0,77.4748,77.4999,77.4496,77.4999,14145.0
2020-12-02 12:25:00,92.62,92.69,92.61,92.64,7494.0,77.4999,77.5584,77.4915,77.5166,7494.0
2020-12-02 12:30:00,92.63,92.63,92.56,92.57,8684.0,77.5082,77.5082,77.4496,77.458,8684.0
2020-12-02 12:35:00,92.56,92.61,92.52,92.55,8345.0,77.4496,77.4915,77.4162,77.4413,8345.0
2020-12-02 12:40:00,92.57,92.67,92.55,92.61,5146.0,77.458,77.5417,77.4413,77.4915,5146.0
2020-12-02 12:45:00,92.61,92.69,92.61,92.69,6104.0,77.4915,77.5584,77.4915,77.5584,6104.0
2020-12-02 12:50:00,92.63,92.77,92.63,92.74,37375.0,77.5082,77.6254,77.5082,77.6003,37375.0
2020-12-02 12:55:00,92.73,92.78,92.65,92.78,33965.0,77.5919,77.6337,77.525,77.6337,33965.0
2020-12-02 13:00:00,92.78,92.8,92.69,92.78,8754.0,77.6337,77.6505,77.5584,77.6337,8754.0
2020-12-02 13:05:00,92.8,92.82,92.74,92.82,14529.0,77.6505,77.6672,77.6003,77.6672,14529.0
2020-12-02 13:10:00,92.8,92.85,92.74,92.83,12091.0,77.6505,77.6923,77.6003,77.6756,12091.0
2020-12-02 13:15:00,92.81,92.86,92.79,92.85,9603.0,77.6588,77.7007,77.6421,77.6923,9603.0
2020-12-02 13:20:00,92.87,92.89,92.83,92.85,11473.0,77.709,77.7258,77.6756,77.6923,11473.0
2020-12-02 13:25:00,92.84,92.95,92.83,92.91,15524.0,77.6839,77.776,77.6756,77.7425,15524.0
2020-12-02 13:30:00,92.89,93.01,92.88,92.99,27862.0,77.7258,77.8262,77.7174,77.8095,27862.0
2020-12-02 13:35:00,92.99,93.08,92.95,93.06,13349.0,77.8095,77.8848,77.776,77.868,13349.0
2020-12-02 13:40:00,93.04,93.08,92.99,93.01,9827.0,77.8513,77.8848,77.8095,77.8262,9827.0
2020-12-02 13:45:00,93.03,93.03,92.94,93.0,12252.0,77.8429,77.8429,77.7676,77.8178,12252.0
2020-12-02 13:50:00,92.97,93.06,92.96,92.97,10996.0,77.7927,77.868,77.7843,77.7927,10996.0
2020-12-02 13:55:00,93.01,93.15,93.01,93.1,9912.0,77.8262,77.9433,77.8262,77.9015,9912.0
2020-12-02 14:00:00,93.1,93.15,93.07,93.12,8219.0,77.9015,77.9433,77.8764,77.9182,8219.0
2020-12-02 14:05:00,93.09,93.16,93.05,93.1,7045.0,77.8931,77.9517,77.8597,77.9015,7045.0
2020-12-02 14:10:00,93.1,93.12,93.03,93.11,24429.0,77.9015,77.9182,77.8429,77.9099,24429.0
2020-12-02 14:15:00,93.1,93.17,93.07,93.11,10057.0,77.9015,77.9601,77.8764,77.9099,10057.0
2020-12-02 14:20:00,93.11,93.18,93.11,93.14,6558.0,77.9099,77.9684,77.9099,77.935,6558.0
2020-12-02 14:25:00,93.16,93.23,93.11,93.22,12076.0,77.9517,78.0103,77.9099,78.0019,12076.0
2020-12-02 14:30:00,93.2,93.32,93.17,93.27,17560.0,77.9852,78.0856,77.9601,78.0437,17560.0
2020-12-02 14:35:00,93.26,93.35,93.19,93.19,11080.0,78.0354,78.1107,77.9768,77.9768,11080.0
2020-12-02 14:40:00,93.17,93.26,93.17,93.2,12729.0,77.9601,78.0354,77.9601,77.9852,12729.0
2020-12-02 14:45:00,93.2,93.27,93.2,93.21,14965.0,77.9852,78.0437,77.9852,77.9935,14965.0
2020-12-02 14:50:00,93.22,93.23,93.11,93.14,14491.0,78.0019,78.0103,77.9099,77.935,14491.0
2020-12-02 14:55:00,93.14,93.2,93.05,93.05,22051.0,77.935,77.9852,77.8597,77.8597,22051.0
2020-12-02 15:00:00,93.08,93.15,93.01,93.07,26000.0,77.8848,77.9433,77.8262,77.8764,26000.0
2020-12-02 15:05:00,93.09,93.26,93.07,93.22,10246.0,77.8931,78.0354,77.8764,78.0019,10246.0
2020-12-02 15:10:00,93.22,93.33,93.21,93.31,14743.0,78.0019,78.0939,77.9935,78.0772,14743.0
2020-12-02 15:15:00,93.3,93.45,93.29,93.45,13247.0,78.0688,78.1944,78.0605,78.1944,13247.0
2020-12-02 15:20:00,93.45,93.45,93.2,93.24,12842.0,78.1944,78.1944,77.9852,78.0186,12842.0
2020-12-02 15:25:00,93.22,93.28,93.2,93.28,11492.0,78.0019,78.0521,77.9852,78.0521,11492.0
2020-12-02 15:30:00,93.28,93.48,93.24,93.48,14789.0,78.0521,78.2195,78.0186,78.2195,14789.0
2020-12-02 15:35:00,93.46,93.53,93.41,93.47,19840.0,78.2027,78.2613,78.1609,78.2111,19840.0
2020-12-02 15:40:00,93.48,93.72,93.48,93.7,29926.0,78.2195,78.4203,78.2195,78.4035,29926.0
2020-12-02 15:45:00,93.7,93.87,93.63,93.82,43379.0,78.4035,78.5458,78.345,78.504,43379.0
2020-12-02 15:50:00,93.82,93.91,93.7,93.7,40736.0,78.504,78.5793,78.4035,78.4035,40736.0
2020-12-02 15:55:00,93.71,93.91,93.7,93.89,124626.0,78.4119,78.5793,78.4035,78.5625,124626.0
2020-12-03 09:30:00,93.55,93.7,93.18,93.3,34912.0,78.278,78.4035,77.9684,78.0688,34912.0
2020-12-03 09:35:00,93.18,93.26,93.04,93.08,24801.0,77.9684,78.0354,77.8513,77.8848,24801.0
2020-12-03 09:40:00,93.09,93.32,93.09,93.22,17911.0,77.8931,78.0856,77.8931,78.0019,17911.0
2020-12-03 09:45:00,93.29,93.3,93.04,93.08,14739.0,78.0605,78.0688,77.8513,77.8848,14739.0
2020-12-03 09:50:00,93.05,93.13,92.96,93.04,27781.0,77.8597,77.9266,77.7843,77.8513,27781.0
2020-12-03 09:55:00,93.05,93.09,92.95,92.98,3716.0,77.8597,77.8931,77.776,77.8011,3716.0
2020-12-03 10:00:00,92.98,93.09,92.85,92.85,17373.0,77.8011,77.8931,77.6923,77.6923,17373.0
2020-12-03 10:05:00,92.8,92.8,92.7,92.71,16366.0,77.6505,77.6505,77.5668,77.5752,16366.0
2020-12-03 10:10:00,92.7,92.73,92.61,92.66,8138.0,77.5668,77.5919,77.4915,77.5333,8138.0
2020-12-03 10:15:00,92.67,92.79,92.63,92.79,17549.0,77.5417,77.6421,77.5082,77.6421,17549.0
2020-12-03 10:20:00,92.89,93.1,92.77,93.09,13550.0,77.7258,77.9015,77.6254,77.8931,13550.0
2020-12-03 10:25:00,93.13,93.18,92.87,92.9,12755.0,77.9266,77.9684,77.709,77.7341,12755.0
2020-12-03 10:30:00,92.86,92.9,92.75,92.86,6064.0,77.7007,77.7341,77.6086,77.7007,6064.0
2020-12-03 10:35:00,92.93,93.03,92.91,92.93,10416.0,77.7592,77.8429,77.7425,77.7592,10416.0
2020-12-03 10:40:00,92.9,93.05,92.88,93.01,5238.0,77.7341,77.8597,77.7174,77.8262,5238.0
2020-12-03 10:45:00,93.03,93.11,92.94,92.95,9290.0,77.8429,77.9099,77.7676,77.776,9290.0
2020-12-03 10:50:00,92.95,93.02,92.94,92.95,15186.0,77.776,77.8346,77.7676,77.776,15186.0
2020-12-03 10:55:00,92.93,93.12,92.92,93.07,15259.0,77.7592,77.9182,77.7509,77.8764,15259.0
2020-12-03 11:00:00,93.06,93.09,93.02,93.05,7576.0,77.868,77.8931,77.8346,77.8597,7576.0
2020-12-03 11:05:00,93.01,93.12,92.98,93.08,6722.0,77.8262,77.9182,77.8011,77.8848,6722.0
2020-12-03 11:10:00,93.07,93.24,93.0,93.22,13164.0,77.8764,78.0186,77.8178,78.0019,13164.0
2020-12-03 11:15:00,93.22,93.27,93.16,93.24,11276.0,78.0019,78.0437,77.9517,78.0186,11276.0
2020-12-03 11:20:00,93.21,93.22,93.11,93.11,8838.0,77.9935,78.0019,77.9099,77.9099,8838.0
2020-12-03 11:25:00,93.1,93.13,93.01,93.09,16378.0,77.9015,77.9266,77.8262,77.8931,16378.0
2020-12-03 11:30:00,93.12,93.24,93.09,93.13,6329.0,77.9182,78.0186,77.8931,77.9266,6329.0
2020-12-03 11:35:00,93.15,93.19,93.08,93.14,9532.0,77.9433,77.9768,77.8848,77.935,9532.0
2020-12-03 11:40:00,93.13,93.13,92.86,92.97,36243.0,77.9266,77.9266,77.7007,77.7927,36243.0
2020-12-03 11:45:00,92.97,92.97,92.84,92.87,12209.0,77.7927,77.7927,77.6839,77.709,12209.0
2020-12-03 11:50:00,92.84,92.9,92.7,92.7,23748.0,77.6839,77.7341,77.5668,77.5668,23748.0
2020-12-03 11:55:00,92.71,92.77,92.6,92.6,18591.0,77.5752,77.6254,77.4831,77.4831,18591.0
2020-12-03 12:00:00,92.59,92.82,92.58,92.74,19920.0,77.4748,77.6672,77.4664,77.6003,19920.0
2020-12-03 12:05:00,92.68,92.78,92.67,92.76,12256.0,77.5501,77.6337,77.5417,77.617,12256.0
2020-12-03 12:10:00,92.77,92.77,92.57,92.62,17820.0,77.6254,77.6254,77.458,77.4999,17820.0
2020-12-03 12:15:00,92.63,92.71,92.58,92.68,20487.0,77.5082,77.5752,77.4664,77.5501,20487.0
2020-12-03 12:20:00,92.67,92.87,92.64,92.83,17230.0,77.5417,77.709,77.5166,77.6756,17230.0
2020-12-03 12:25:00,92.83,92.85,92.79,92.83,12490.0,77.6756,77.6923,77.6421,77.6756,12490.0
2020-12-03 12:30:00,92.82,92.9,92.76,92.84,15478.0,77.6672,77.7341,77.617,77.6839,15478.0
2020-12-03 12:35:00,92.85,92.9,92.8,92.8,18255.0,77.6923,77.7341,77.6505,77.6505,18255.0
2020-12-03 12:40:00,92.82,92.83,92.74,92.75,11943.0,77.6672,77.6756,77.6003,77.6086,11943.0
2020-12-03 12:45:00,92.76,92.76,92.66,92.66,27618.0,77.617,77.617,77.5333,77.5333,27618.0
2020-12-03 12:50:00,92.66,92.75,92.58,92.73,16562.0,77.5333,77.6086,77.4664,77.5919,16562.0
2020-12-03 12:55:00,92.76,92.83,92.75,92.8,16410.0,77.617,77.6756,77.6086,77.6505,16410.0
2020-12-03 13:00:00,92.83,92.87,92.77,92.84,12958.0,77.6756,77.709,77.6254,77.6839,12958.0
2020-12-03 13:05:00,92.85,92.98,92.81,92.82,24784.0,77.6923,77.8011,77.6588,77.6672,24784.0
2020-12-03 13:10:00,92.83,92.83,92.75,92.76,8097.0,77.6756,77.6756,77.6086,77.617,8097.0
2020-12-03 13:15:00,92.77,92.86,92.77,92.79,11899.0,77.6254,77.7007,77.6254,77.6421,11899.0
2020-12-03 13:20:00,92.8,92.83,92.72,92.81,19615.0,77.6505,77.6756,77.5835,77.6588,19615.0
2020-12-03 13:25:00,92.8,92.82,92.74,92.79,8932.0,77.6505,77.6672,77.6003,77.6421,8932.0
2020-12-03 13:30:00,92.79,92.79,92.73,92.76,12622.0,77.6421,77.6421,77.5919,77.617,12622.0
2020-12-03 13:35:00,92.75,92.81,92.74,92.81,5129.0,77.6086,77.6588,77.6003,77.6588,5129.0
2020-12-03 13:40:00,92.8,92.8,92.74,92.79,7759.0,77.6505,77.6505,77.6003,77.6421,7759.0
2020-12-03 13:45:00,92.79,92.84,92.72,92.81,6995.0,77.6421,77.6839,77.5835,77.6588,6995.0
2020-12-03 13:50:00,92.8,92.8,92.75,92.77,9139.0,77.6505,77.6505,77.6086,77.6254,9139.0
2020-12-03 13:55:00,92.75,92.77,92.7,92.73,13652.0,77.6086,77.6254,77.5668,77.5919,13652.0
2020-12-03 14:00:00,92.73,92.81,92.69,92.69,13125.0,77.5919,77.6588,77.5584,77.5584,13125.0
2020-12-03 14:05:00,92.69,92.69,92.63,92.67,9370.0,77.5584,77.5584,77.5082,77.5417,9370.0
2020-12-03 14:10:00,92.67,92.68,92.6,92.64,12696.0,77.5417,77.5501,77.4831,77.5166,12696.0
2020-12-03 14:15:00,92.62,92.75,92.6,92.7,16022.0,77.4999,77.6086,77.4831,77.5668,16022.0
2020-12-03 14:20:00,92.71,92.74,92.65,92.66,7162.0,77.5752,77.6003,77.525,77.5333,7162.0
2020-12-03 14:25:00,92.66,92.68,92.63,92.66,7725.0,77.5333,77.5501,77.5082,77.5333,7725.0
2020-12-03 14:30:00,92.62,92.76,92.6,92.72,14993.0,77.4999,77.617,77.4831,77.5835,14993.0
2020-12-03 14:35:00,92.74,92.75,92.68,92.73,10183.0,77.6003,77.6086,77.5501,77.5919,10183.0
2020-12-03 14:40:00,92.71,92.79,92.71,92.75,9895.0,77.5752,77.6421,77.5752,77.6086,9895.0
2020-12-03 14:45:00,92.69,92.79,92.67,92.79,11484.0,77.5584,77.6421,77.5417,77.6421,11484.0
2020-12-03 14:50:00,92.78,92.79,92.7,92.7,16185.0,77.6337,77.6421,77.5668,77.5668,16185.0
2020-12-03 14:55:00,92.71,92.78,92.69,92.74,11140.0,77.5752,77.6337,77.5584,77.6003,11140.0
2020-12-03 15:00:00,92.71,92.73,92.59,92.59,37971.0,77.5752,77.5919,77.4748,77.4748,37971.0
2020-12-03 15:05:00,92.59,92.63,92.58,92.62,13446.0,77.4748,77.5082,77.4664,77.4999,13446.0
2020-12-03 15:10:00,92.63,92.74,92.63,92.73,22048.0,77.5082,77.6003,77.5082,77.5919,22048.0
2020-12-03 15:15:00,92.73,92.75,92.7,92.74,20407.0,77.5919,77.6086,77.5668,77.6003,20407.0
2020-12-03 15:20:00,92.73,92.81,92.71,92.77,18509.0,77.5919,77.6588,77.5752,77.6254,18509.0
2020-12-03 15:25:00,92.78,92.83,92.77,92.81,22767.0,77.6337,77.6756,77.6254,77.6588,22767.0
2020-12-03 15:30:00,92.82,92.92,92.79,92.81,29475.0,77.6672,77.7509,77.6421,77.6588,29475.0
2020-12-03 15:35:00,92.79,92.83,92.44,92.45,40768.0,77.6421,77.6756,77.3492,77.3576,40768.0
2020-12-03 15:40:00,92.44,92.47,92.25,92.43,37354.0,77.3492,77.3743,77.1903,77.3409,37354.0
2020-12-03 15:45:00,92.43,92.51,92.35,92.45,39289.0,77.3409,77.4078,77.2739,77.3576,39289.0
2020-12-03 15:50:00,92.43,92.44,92.09,92.17,60446.0,77.3409,77.3492,77.0564,77.1233,60446.0
2020-12-03 15:55:00,92.18,92.4,92.13,92.4,92061.0,77.1317,77.3158,77.0898,77.3158,92061.0
2020-12-04 09:30:00,92.2,92.55,92.1,92.5,48979.0,77.1484,77.4413,77.0647,77.3994,48979.0
2020-12-04 09:35:00,92.53,92.65,92.37,92.55,12449.0,77.4245,77.525,77.2907,77.4413,12449.0
2020-12-04 09:40:00,92.53,92.67,92.41,92.45,18525.0,77.4245,77.5417,77.3241,77.3576,18525.0
2020-12-04 09:45:00,92.4,92.59,92.24,92.31,19530.0,77.3158,77.4748,77.1819,77.2405,19530.0
2020-12-04 09:50:00,92.33,92.41,92.07,92.09,24729.0,77.2572,77.3241,77.0396,77.0564,24729.0
2020-12-04 09:55:00,92.09,92.15,91.8,91.8,43180.0,77.0564,77.1066,76.8137,76.8137,43180.0
2020-12-04 10:00:00,91.83,91.89,91.75,91.83,29805.0,76.8388,76.889,76.7719,76.8388,29805.0
2020-12-04 10:05:00,91.84,91.98,91.79,91.96,28027.0,76.8472,76.9643,76.8054,76.9476,28027.0
2020-12-04 10:10:00,91.9,91.94,91.73,91.75,27027.0,76.8974,76.9309,76.7551,76.7719,27027.0
2020-12-04 10:15:00,91.76,91.84,91.62,91.73,35226.0,76.7802,76.8472,76.6631,76.7551,35226.0
2020-12-04 10:20:00,91.74,91.74,91.59,91.64,38444.0,76.7635,76.7635,76.638,76.6798,38444.0
2020-12-04 10:25:00,91.64,91.83,91.6,91.82,22202.0,76.6798,76.8388,76.6464,76.8305,22202.0
2020-12-04 10:30:00,91.82,91.87,91.7,91.87,29399.0,76.8305,76.8723,76.73,76.8723,29399.0
2020-12-04 10:35:00,91.86,91.91,91.73,91.82,64035.0,76.8639,76.9058,76.7551,76.8305,64035.0
2020-12-04 10:40:00,91.83,92.06,91.83,91.97,62459.0,76.8388,77.0313,76.8388,76.956,62459.0
2020-12-04 10:45:00,91.98,92.02,91.84,91.85,24602.0,76.9643,76.9978,76.8472,76.8556,24602.0
2020-12-04 10:50:00,91.82,91.95,91.78,91.9,23200.0,76.8305,76.9392,76.797,76.8974,23200.0
2020-12-04 10:55:00,91.9,91.94,91.82,91.82,21801.0,76.8974,76.9309,76.8305,76.8305,21801.0
2020-12-04 11:00:00,91.85,91.9,91.76,91.8,12238.0,76.8556,76.8974,76.7802,76.8137,12238.0
2020-12-04 11:05:00,91.8,91.82,91.62,91.65,27320.0,76.8137,76.8305,76.6631,76.6882,27320.0
2020-12-04 11:10:00,91.66,91.69,91.6,91.67,21422.0,76.6966,76.7217,76.6464,76.7049,21422.0
2020-12-04 11:15:00,91.68,91.69,91.61,91.64,29043.0,76.7133,76.7217,76.6547,76.6798,29043.0
2020-12-04 11:20:00,91.63,91.65,91.35,91.36,39388.0,76.6715,76.6882,76.4372,76.4455,39388.0
2020-12-04 11:25:00,91.37,91.4,91.29,91.31,19219.0,76.4539,76.479,76.387,76.4037,19219.0
2020-12-04 11:30:00,91.32,91.44,91.31,91.44,18602.0,76.4121,76.5125,76.4037,76.5125,18602.0
2020-12-04 11:35:00,91.44,91.51,91.36,91.42,13005.0,76.5125,76.5711,76.4455,76.4958,13005.0
2020-12-04 11:40:00,91.41,91.41,91.27,91.28,18467.0,76.4874,76.4874,76.3702,76.3786,18467.0
2020-12-04 11:45:00,91.28,91.28,91.21,91.23,27207.0,76.3786,76.3786,76.32,76.3368,27207.0
2020-12-04 11:50:00,91.24,91.38,91.18,91.36,21353.0,76.3451,76.4623,76.2949,76.4455,21353.0
2020-12-04 11:55:00,91.35,91.36,91.27,91.31,12631.0,76.4372,76.4455,76.3702,76.4037,12631.0
2020-12-04 12:00:00,91.32,91.35,91.23,91.34,10538.0,76.4121,76.4372,76.3368,76.4288,10538.0
2020-12-04 12:05:00,91.34,91.47,91.33,91.42,13116.0,76.4288,76.5376,76.4204,76.4958,13116.0
2020-12-04 12:10:00,91.41,91.41,91.25,91.28,15884.0,76.4874,76.4874,76.3535,76.3786,15884.0
2020-12-04 12:15:00,91.28,91.32,91.25,91.25,12452.0,76.3786,76.4121,76.3535,76.3535,12452.0
2020-12-04 12:20:00,91.23,91.23,91.15,91.18,17921.0,76.3368,76.3368,76.2698,76.2949,17921.0
2020-12-04 12:25:00,91.18,91.25,91.15,91.24,15620.0,76.2949,76.3535,76.2698,76.3451,15620.0
2020-12-04 12:30:00,91.25,91.25,91.13,91.14,16649.0,76.3535,76.3535,76.2531,76.2615,16649.0
2020-12-04 12:35:00,91.14,91.16,90.98,91.04,52448.0,76.2615,76.2782,76.1276,76.1778,52448.0
2020-12-04 12:40:00,91.04,91.12,91.01,91.12,16476.0,76.1778,76.2447,76.1527,76.2447,16476.0
2020-12-04 12:45:00,91.11,91.13,91.02,91.07,25106.0,76.2364,76.2531,76.1611,76.2029,25106.0
2020-12-04 12:50:00,91.08,91.14,91.06,91.07,9569.0,76.2113,76.2615,76.1945,76.2029,9569.0
2020-12-04 12:55:00,91.08,91.15,91.07,91.1,7942.0,76.2113,76.2698,76.2029,76.228,7942.0
2020-12-04 13:00:00,91.09,91.13,90.94,90.97,25896.0,76.2196,76.2531,76.0941,76.1192,25896.0
2020-12-04 13:05:00,90.98,91.09,90.92,90.92,24017.0,76.1276,76.2196,76.0774,76.0774,24017.0
2020-12-04 13:10:00,90.93,90.98,90.87,90.88,17812.0,76.0857,76.1276,76.0355,76.0439,17812.0
2020-12-04 13:15:00,90.88,90.88,90.78,90.83,27812.0,76.0439,76.0439,75.9602,76.0021,27812.0
2020-12-04 13:20:00,90.81,90.83,90.75,90.76,23287.0,75.9853,76.0021,75.9351,75.9435,23287.0
2020-12-04 13:25:00,90.76,90.77,90.61,90.61,34497.0,75.9435,75.9519,75.818,75.818,34497.0
2020-12-04 13:30:00,90.62,90.62,90.46,90.47,29239.0,75.8264,75.8264,75.6925,75.7008,29239.0
2020-12-04 13:35:00,90.47,90.49,90.35,90.46,35171.0,75.7008,75.7176,75.6004,75.6925,35171.0
2020-12-04 13:40:00,90.44,90.45,90.27,90.31,29784.0,75.6757,75.6841,75.5335,75.567,29784.0
2020-12-04 13:45:00,90.31,90.35,90.21,90.21,38499.0,75.567,75.6004,75.4833,75.4833,38499.0
2020-12-04 13:50:00,90.22,90.43,90.22,90.35,23576.0,75.4917,75.6674,75.4917,75.6004,23576.0
2020-12-04 13:55:00,90.35,90.35,90.15,90.16,35785.0,75.6004,75.6004,75.4331,75.4414,35785.0
2020-12-04 14:00:00,90.16,90.27,90.13,90.23,26980.0,75.4414,75.5335,75.4163,75.5,26980.0
2020-12-04 14:05:00,90.22,90.36,90.21,90.36,22472.0,75.4917,75.6088,75.4833,75.6088,22472.0
2020-12-04 14:10:00,90.34,90.45,90.32,90.43,52007.0,75.5921,75.6841,75.5753,75.6674,52007.0
2020-12-04 14:15:00,90.4,90.42,90.34,90.41,25998.0,75.6423,75.659,75.5921,75.6506,25998.0
2020-12-04 14:20:00,90.41,90.5,90.36,90.43,25953.0,75.6506,75.7259,75.6088,75.6674,25953.0
2020-12-04 14:25:00,90.43,90.47,90.29,90.37,37615.0,75.6674,75.7008,75.5502,75.6172,37615.0
2020-12-04 14:30:00,90.38,90.45,90.35,90.41,18217.0,75.6255,75.6841,75.6004,75.6506,18217.0
2020-12-04 14:35:00,90.4,90.41,90.33,90.41,24148.0,75.6423,75.6506,75.5837,75.6506,24148.0
2020-12-04 14:40:00,90.4,90.61,90.4,90.61,17630.0,75.6423,75.818,75.6423,75.818,17630.0
2020-12-04 14:45:00,90.6,90.69,90.58,90.61,14200.0,75.8096,75.8849,75.7929,75.818,14200.0
2020-12-04 14:50:00,90.61,90.69,90.57,90.57,20722.0,75.818,75.8849,75.7845,75.7845,20722.0
2020-12-04 14:55:00,90.59,90.64,90.58,90.61,26898.0,75.8012,75.8431,75.7929,75.818,26898.0
2020-12-04 15:00:00,90.61,90.7,90.58,90.67,26860.0,75.818,75.8933,75.7929,75.8682,26860.0
2020-12-04 15:05:00,90.66,90.73,90.64,90.73,10899.0,75.8598,75.9184,75.8431,75.9184,10899.0
2020-12-04 15:10:00,90.73,90.74,90.63,90.63,17676.0,75.9184,75.9268,75.8347,75.8347,17676.0
2020-12-04 15:15:00,90.63,90.65,90.58,90.65,11365.0,75.8347,75.8515,75.7929,75.8515,11365.0
2020-12-04 15:20:00,90.64,90.75,90.63,90.71,24867.0,75.8431,75.9351,75.8347,75.9017,24867.0
2020-12-04 15:25:00,90.72,90.76,90.61,90.64,29610.0,75.91,75.9435,75.818,75.8431,29610.0
2020-12-04 15:30:00,90.65,90.92,90.65,90.91,26900.0,75.8515,76.0774,75.8515,76.069,26900.0
2020-12-04 15:35:00,90.9,90.91,90.82,90.85,32812.0,76.0606,76.069,75.9937,76.0188,32812.0
2020-12-04 15:40:00,90.85,91.03,90.79,91.03,30083.0,76.0188,76.1694,75.9686,76.1694,30083.0
2020-12-04 15:45:00,91.01,91.06,90.94,91.0,43456.0,76.1527,76.1945,76.0941,76.1443,43456.0
2020-12-04 15:50:00,91.01,91.03,90.9,90.97,69394.0,76.1527,76.1694,76.0606,76.1192,69394.0
2020-12-04 15:55:00,90.97,91.2,90.91,91.16,101572.0,76.1192,76.3117,76.069,76.2782,101572.0
2020-12-07 09:30:00,90.6,90.9,90.55,90.76,49461.0,75.8096,76.0606,75.7678,75.9435,49461.0
2020-12-07 09:35:00,90.79,91.07,90.79,90.97,24084.0,75.9686,76.2029,75.9686,76.1192,24084.0
2020-12-07 09:40:00,90.99,91.06,90.84,91.06,11043.0,76.1359,76.1945,76.0104,76.1945,11043.0
2020-12-07 09:45:00,91.1,91.38,91.02,91.38,26063.0,76.228,76.4623,76.1611,76.4623,26063.0
2020-12-07 09:50:00,91.36,91.57,91.33,91.55,25311.0,76.4455,76.6213,76.4204,76.6045,25311.0
2020-12-07 09:55:00,91.56,91.64,91.43,91.54,16811.0,76.6129,76.6798,76.5041,76.5962,16811.0
2020-12-07 10:00:00,91.54,91.65,91.5,91.5,10578.0,76.5962,76.6882,76.5627,76.5627,10578.0
2020-12-07 10:05:00,91.48,91.61,91.48,91.55,10300.0,76.546,76.6547,76.546,76.6045,10300.0
2020-12-07 10:10:00,91.54,91.7,91.52,91.63,12692.0,76.5962,76.73,76.5794,76.6715,12692.0
2020-12-07 10:15:00,91.62,91.85,91.58,91.76,12302.0,76.6631,76.8556,76.6296,76.7802,12302.0
2020-12-07 10:20:00,91.76,91.94,91.73,91.89,12557.0,76.7802,76.9309,76.7551,76.889,12557.0
2020-12-07 10:25:00,91.9,92.07,91.9,92.03,15041.0,76.8974,77.0396,76.8974,77.0062,15041.0
2020-12-07 10:30:00,92.05,92.15,92.0,92.15,12289.0,77.0229,77.1066,76.9811,77.1066,12289.0
2020-12-07 10:35:00,92.13,92.31,92.12,92.28,24702.0,77.0898,77.2405,77.0815,77.2154,24702.0
2020-12-07 10:40:00,92.29,92.29,92.13,92.16,13355.0,77.2237,77.2237,77.0898,77.1149,13355.0
2020-12-07 10:45:00,92.17,92.19,92.05,92.13,10128.0,77.1233,77.1401,77.0229,77.0898,10128.0
2020-12-07 10:50:00,92.1,92.1,92.04,92.06,6094.0,77.0647,77.0647,77.0145,77.0313,6094.0
2020-12-07 10:55:00,92.04,92.16,92.01,92.12,8362.0,77.0145,77.1149,76.9894,77.0815,8362.0
2020-12-07 11:00:00,92.12,92.29,92.09,92.24,16669.0,77.0815,77.2237,77.0564,77.1819,16669.0
2020-12-07 11:05:00,92.2,92.22,92.08,92.09,4602.0,77.1484,77.1652,77.048,77.0564,4602.0
2020-12-07 11:10:00,92.09,92.17,92.01,92.01,6197.0,77.0564,77.1233,76.9894,76.9894,6197.0
2020-12-07 11:15:00,92.02,92.04,91.96,92.02,5705.0,76.9978,77.0145,76.9476,76.9978,5705.0
2020-12-07 11:20:00,92.02,92.12,91.98,92.11,7221.0,76.9978,77.0815,76.9643,77.0731,7221.0
2020-12-07 11:25:00,92.13,92.17,92.05,92.12,11350.0,77.0898,77.1233,77.0229,77.0815,11350.0
2020-12-07 11:30:00,92.11,92.22,92.04,92.15,11296.0,77.0731,77.1652,77.0145,77.1066,11296.0
2020-12-07 11:35:00,92.17,92.28,92.14,92.22,9885.0,77.1233,77.2154,77.0982,77.1652,9885.0
2020-12-07 11:40:00,92.21,92.23,92.09,92.1,7013.0,77.1568,77.1735,77.0564,77.0647,7013.0
2020-12-07 11:45:00,92.11,92.12,92.03,92.05,11736.0,77.0731,77.0815,77.0062,77.0229,11736.0
2020-12-07 11:50:00,92.0,92.01,91.86,91.93,11843.0,76.9811,76.9894,76.8639,76.9225,11843.0
2020-12-07 11:55:00,91.92,92.0,91.81,91.94,9909.0,76.9141,76.9811,76.8221,76.9309,9909.0
2020-12-07 12:00:00,91.93,92.14,91.91,92.14,6330.0,76.9225,77.0982,76.9058,77.0982,6330.0
2020-12-07 12:05:00,92.14,92.18,92.09,92.13,4320.0,77.0982,77.1317,77.0564,77.0898,4320.0
2020-12-07 12:10:00,92.15,92.2,92.11,92.14,4072.0,77.1066,77.1484,77.0731,77.0982,4072.0
2020-12-07 12:15:00,92.15,92.21,92.15,92.2,17013.0,77.1066,77.1568,77.1066,77.1484,17013.0
2020-12-07 12:20:00,92.17,92.2,92.11,92.15,8488.0,77.1233,77.1484,77.0731,77.1066,8488.0
2020-12-07 12:25:00,92.14,92.15,92.02,92.02,11631.0,77.0982,77.1066,76.9978,76.9978,11631.0
2020-12-07 12:30:00,92.01,92.04,91.94,91.97,18695.0,76.9894,77.0145,76.9309,76.956,18695.0
2020-12-07 12:35:00,91.98,92.13,91.94,92.09,12040.0,76.9643,77.0898,76.9309,77.0564,12040.0
2020-12-07 12:40:00,92.12,92.12,92.02,92.04,6700.0,77.0815,77.0815,76.9978,77.0145,6700.0
2020-12-07 12:45:00,92.07,92.13,92.02,92.02,6434.0,77.0396,77.0898,76.9978,76.9978,6434.0
2020-12-07 12:50:00,92.01,92.07,92.0,92.07,10112.0,76.9894,77.0396,76.9811,77.0396,10112.0
2020-12-07 12:55:00,92.09,92.09,92.0,92.03,7725.0,77.0564,77.0564,76.9811,77.0062,7725.0
2020-12-07 13:00:00,92.03,92.03,91.91,91.98,17874.0,77.0062,77.0062,76.9058,76.9643,17874.0
2020-12-07 13:05:00,91.95,91.97,91.88,91.91,5865.0,76.9392,76.956,76.8807,76.9058,5865.0
2020-12-07 13:10:00,91.89,91.91,91.8,91.8,5794.0,76.889,76.9058,76.8137,76.8137,5794.0
2020-12-07 13:15:00,91.81,91.84,91.75,91.81,10291.0,76.8221,76.8472,76.7719,76.8221,10291.0
2020-12-07 13:20:00,91.82,91.92,91.82,91.87,8786.0,76.8305,76.9141,76.8305,76.8723,8786.0
2020-12-07 13:25:00,91.87,91.94,91.83,91.87,4461.0,76.8723,76.9309,76.8388,76.8723,4461.0
2020-12-07 13:30:00,91.87,91.88,91.82,91.82,12273.0,76.8723,76.8807,76.8305,76.8305,12273.0
2020-12-07 13:35:00,91.83,91.89,91.81,91.86,7598.0,76.8388,76.889,76.8221,76.8639,7598.0
2020-12-07 13:40:00,91.85,91.9,91.77,91.9,9231.0,76.8556,76.8974,76.7886,76.8974,9231.0
2020-12-07 13:45:00,91.88,91.97,91.88,91.94,7161.0,76.8807,76.956,76.8807,76.9309,7161.0
2020-12-07 13:50:00,91.94,91.95,91.89,91.93,5131.0,76.9309,76.9392,76.889,76.9225,5131.0
2020-12-07 13:55:00,91.93,91.94,91.87,91.93,4509.0,76.9225,76.9309,76.8723,76.9225,4509.0
2020-12-07 14:00:00,91.93,91.93,91.76,91.85,10824.0,76.9225,76.9225,76.7802,76.8556,10824.0
2020-12-07 14:05:00,91.89,91.95,91.88,91.94,8592.0,76.889,76.9392,76.8807,76.9309,8592.0
2020-12-07 14:10:00,91.93,91.93,91.8,91.81,13549.0,76.9225,76.9225,76.8137,76.8221,13549.0
2020-12-07 14:15:00,91.8,91.82,91.75,91.77,11297.0,76.8137,76.8305,76.7719,76.7886,11297.0
2020-12-07 14:20:00,91.77,91.78,91.72,91.73,9504.0,76.7886,76.797,76.7468,76.7551,9504.0
2020-12-07 14:25:00,91.74,91.78,91.71,91.76,6657.0,76.7635,76.797,76.7384,76.7802,6657.0
2020-12-07 14:30:00,91.78,91.88,91.78,91.86,6290.0,76.797,76.8807,76.797,76.8639,6290.0
2020-12-07 14:35:00,91.85,91.91,91.82,91.89,8363.0,76.8556,76.9058,76.8305,76.889,8363.0
2020-12-07 14:40:00,91.9,91.93,91.85,91.87,8803.0,76.8974,76.9225,76.8556,76.8723,8803.0
2020-12-07 14:45:00,91.88,91.91,91.84,91.87,13774.0,76.8807,76.9058,76.8472,76.8723,13774.0
2020-12-07 14:50:00,91.85,91.95,91.85,91.92,8873.0,76.8556,76.9392,76.8556,76.9141,8873.0
2020-12-07 14:55:00,91.9,91.94,91.86,91.86,10842.0,76.8974,76.9309,76.8639,76.8639,10842.0
2020-12-07 15:00:00,91.87,91.96,91.82,91.94,8900.0,76.8723,76.9476,76.8305,76.9309,8900.0
2020-12-07 15:05:00,91.93,91.94,91.87,91.89,11620.0,76.9225,76.9309,76.8723,76.889,11620.0
2020-12-07 15:10:00,91.88,91.91,91.83,91.87,9933.0,76.8807,76.9058,76.8388,76.8723,9933.0
2020-12-07 15:15:00,91.87,91.9,91.86,91.88,11758.0,76.8723,76.8974,76.8639,76.8807,11758.0
2020-12-07 15:20:00,91.88,91.97,91.88,91.95,19316.0,76.8807,76.956,76.8807,76.9392,19316.0
2020-12-07 15:25:00,91.96,92.0,91.93,91.93,17299.0,76.9476,76.9811,76.9225,76.9225,17299.0
2020-12-07 15:30:00,91.92,92.01,91.87,92.0,38243.0,76.9141,76.9894,76.8723,76.9811,38243.0
2020-12-07 15:35:00,92.0,92.0,91.77,91.78,16756.0,76.9811,76.9811,76.7886,76.797,16756.0
2020-12-07 15:40:00,91.78,91.8,91.58,91.58,30953.0,76.797,76.8137,76.6296,76.6296,30953.0
2020-12-07 15:45:00,91.58,91.62,91.5,91.5,75903.0,76.6296,76.6631,76.5627,76.5627,75903.0
2020-12-07 15:50:00,91.47,91.79,91.47,91.78,38733.0,76.5376,76.8054,76.5376,76.797,38733.0
2020-12-07 15:55:00,91.78,91.96,91.75,91.88,105234.0,76.797,76.9476,76.7719,76.8807,105234.0
2020-12-08 09:30:00,91.33,91.61,91.13,91.17,71748.0,76.4204,76.6547,76.2531,76.2866,71748.0
2020-12-08 09:35:00,91.2,91.26,90.9,90.9,29408.0,76.3117,76.3619,76.0606,76.0606,29408.0
2020-12-08 09:40:00,90.9,90.96,90.8,90.89,21947.0,76.0606,76.1108,75.977,76.0523,21947.0
2020-12-08 09:45:00,90.89,91.05,90.8,90.82,29107.0,76.0523,76.1862,75.977,75.9937,29107.0
2020-12-08 09:50:00,90.8,90.83,90.54,90.57,22933.0,75.977,76.0021,75.7594,75.7845,22933.0
2020-12-08 09:55:00,90.56,90.57,90.4,90.51,60235.0,75.7761,75.7845,75.6423,75.7343,60235.0
2020-12-08 10:00:00,90.55,90.72,90.55,90.61,17177.0,75.7678,75.91,75.7678,75.818,17177.0
2020-12-08 10:05:00,90.63,91.03,90.61,91.0,32937.0,75.8347,76.1694,75.818,76.1443,32937.0
2020-12-08 10:10:00,91.0,91.12,90.99,90.99,25672.0,76.1443,76.2447,76.1359,76.1359,25672.0
2020-12-08 10:15:00,90.97,91.31,90.97,91.29,20106.0,76.1192,76.4037,76.1192,76.387,20106.0
2020-12-08 10:20:00,91.33,91.49,91.29,91.45,25731.0,76.4204,76.5543,76.387,76.5209,25731.0
2020-12-08 10:25:00,91.43,91.6,91.35,91.55,26841.0,76.5041,76.6464,76.4372,76.6045,26841.0
2020-12-08 10:30:00,91.54,91.74,91.48,91.56,13410.0,76.5962,76.7635,76.546,76.6129,13410.0
2020-12-08 10:35:00,91.55,91.57,91.42,91.42,13782.0,76.6045,76.6213,76.4958,76.4958,13782.0
2020-12-08 10:40:00,91.45,91.5,91.4,91.45,20182.0,76.5209,76.5627,76.479,76.5209,20182.0
2020-12-08 10:45:00,91.45,91.46,91.36,91.46,18041.0,76.5209,76.5292,76.4455,76.5292,18041.0
2020-12-08 10:50:00,91.5,91.52,91.35,91.37,11908.0,76.5627,76.5794,76.4372,76.4539,11908.0
2020-12-08 10:55:00,91.38,91.42,91.32,91.38,10357.0,76.4623,76.4958,76.4121,76.4623,10357.0
2020-12-08 11:00:00,91.39,91.58,91.38,91.51,18982.0,76.4707,76.6296,76.4623,76.5711,18982.0
2020-12-08 11:05:00,91.49,91.55,91.46,91.49,16708.0,76.5543,76.6045,76.5292,76.5543,16708.0
2020-12-08 11:10:00,91.49,91.71,91.49,91.68,20252.0,76.5543,76.7384,76.5543,76.7133,20252.0
2020-12-08 11:15:00,91.67,91.7,91.58,91.58,24617.0,76.7049,76.73,76.6296,76.6296,24617.0
2020-12-08 11:20:00,91.57,91.75,91.57,91.7,18810.0,76.6213,76.7719,76.6213,76.73,18810.0
2020-12-08 11:25:00,91.68,91.71,91.62,91.68,20266.0,76.7133,76.7384,76.6631,76.7133,20266.0
2020-12-08 11:30:00,91.69,91.72,91.55,91.71,15350.0,76.7217,76.7468,76.6045,76.7384,15350.0
2020-12-08 11:35:00,91.7,91.81,91.61,91.74,15791.0,76.73,76.8221,76.6547,76.7635,15791.0
2020-12-08 11:40:00,91.75,91.86,91.74,91.86,17458.0,76.7719,76.8639,76.7635,76.8639,17458.0
2020-12-08 11:45:00,91.86,92.0,91.86,91.89,19648.0,76.8639,76.9811,76.8639,76.889,19648.0
2020-12-08 11:50:00,91.9,91.9,91.75,91.77,21093.0,76.8974,76.8974,76.7719,76.7886,21093.0
2020-12-08 11:55:00,91.78,91.86,91.78,91.8,9117.0,76.797,76.8639,76.797,76.8137,9117.0
2020-12-08 12:00:00,91.8,91.89,91.79,91.84,7619.0,76.8137,76.889,76.8054,76.8472,7619.0
2020-12-08 12:05:00,91.84,91.88,91.79,91.84,7526.0,76.8472,76.8807,76.8054,76.8472,7526.0
2020-12-08 12:10:00,91.83,91.97,91.82,91.93,9422.0,76.8388,76.956,76.8305,76.9225,9422.0
2020-12-08 12:15:00,91.94,92.0,91.89,91.97,9690.0,76.9309,76.9811,76.889,76.956,9690.0
2020-12-08 12:20:00,91.96,91.98,91.92,91.93,8243.0,76.9476,76.9643,76.9141,76.9225,8243.0
2020-12-08 12:25:00,91.92,91.96,91.87,91.91,11589.0,76.9141,76.9476,76.8723,76.9058,11589.0
2020-12-08 12:30:00,91.9,92.01,91.88,91.97,14907.0,76.8974,76.9894,76.8807,76.956,14907.0
2020-12-08 12:35:00,91.97,91.98,91.91,91.96,7000.0,76.956,76.9643,76.9058,76.9476,7000.0
2020-12-08 12:40:00,91.94,92.01,91.94,91.97,14075.0,76.9309,76.9894,76.9309,76.956,14075.0
2020-12-08 12:45:00,91.98,92.02,91.92,91.98,14838.0,76.9643,76.9978,76.9141,76.9643,14838.0
2020-12-08 12:50:00,91.99,92.02,91.95,91.96,29576.0,76.9727,76.9978,76.9392,76.9476,29576.0
2020-12-08 12:55:00,91.97,91.99,91.83,91.84,9316.0,76.956,76.9727,76.8388,76.8472,9316.0
2020-12-08 13:00:00,91.82,91.87,91.8,91.86,10791.0,76.8305,76.8723,76.8137,76.8639,10791.0
2020-12-08 13:05:00,91.86,91.88,91.81,91.81,10665.0,76.8639,76.8807,76.8221,76.8221,10665.0
2020-12-08 13:10:00,91.81,91.82,91.74,91.81,7500.0,76.8221,76.8305,76.7635,76.8221,7500.0
2020-12-08 13:15:00,91.8,91.87,91.8,91.86,27569.0,76.8137,76.8723,76.8137,76.8639,27569.0
2020-12-08 13:20:00,91.87,91.87,91.76,91.77,14336.0,76.8723,76.8723,76.7802,76.7886,14336.0
2020-12-08 13:25:00,91.78,91.87,91.78,91.83,9730.0,76.797,76.8723,76.797,76.8388,9730.0
2020-12-08 13:30:00,91.84,91.87,91.79,91.79,10725.0,76.8472,76.8723,76.8054,76.8054,10725.0
2020-12-08 13:35:00,91.79,91.8,91.63,91.64,15081.0,76.8054,76.8137,76.6715,76.6798,15081.0
2020-12-08 13:40:00,91.63,91.65,91.55,91.61,15961.0,76.6715,76.6882,76.6045,76.6547,15961.0
2020-12-08 13:45:00,91.62,91.68,91.61,91.68,10743.0,76.6631,76.7133,76.6547,76.7133,10743.0
2020-12-08 13:50:00,91.69,91.71,91.63,91.65,7285.0,76.7217,76.7384,76.6715,76.6882,7285.0
2020-12-08 13:55:00,91.66,91.67,91.61,91.62,5602.0,76.6966,76.7049,76.6547,76.6631,5602.0
2020-12-08 14:00:00,91.63,91.72,91.62,91.66,8660.0,76.6715,76.7468,76.6631,76.6966,8660.0
2020-12-08 14:05:00,91.65,91.7,91.61,91.7,11718.0,76.6882,76.73,76.6547,76.73,11718.0
2020-12-08 14:10:00,91.69,91.76,91.69,91.75,6694.0,76.7217,76.7802,76.7217,76.7719,6694.0
2020-12-08 14:15:00,91.74,91.74,91.68,91.69,7735.0,76.7635,76.7635,76.7133,76.7217,7735.0
2020-12-08 14:20:00,91.68,91.71,91.64,91.67,9373.0,76.7133,76.7384,76.6798,76.7049,9373.0
2020-12-08 14:25:00,91.66,91.74,91.66,91.72,11377.0,76.6966,76.7635,76.6966,76.7468,11377.0
2020-12-08 14:30:00,91.72,91.8,91.71,91.77,9802.0,76.7468,76.8137,76.7384,76.7886,9802.0
2020-12-08 14:35:00,91.77,91.85,91.76,91.84,14624.0,76.7886,76.8556,76.7802,76.8472,14624.0
2020-12-08 14:40:00,91.83,91.86,91.77,91.77,13389.0,76.8388,76.8639,76.7886,76.7886,13389.0
2020-12-08 14:45:00,91.79,91.82,91.76,91.77,15481.0,76.8054,76.8305,76.7802,76.7886,15481.0
2020-12-08 14:50:00,91.76,91.77,91.65,91.65,21722.0,76.7802,76.7886,76.6882,76.6882,21722.0
2020-12-08 14:55:00,91.66,91.75,91.66,91.7,11890.0,76.6966,76.7719,76.6966,76.73,11890.0
2020-12-08 15:00:00,91.7,91.78,91.69,91.72,10161.0,76.73,76.797,76.7217,76.7468,10161.0
2020-12-08 15:05:00,91.72,91.73,91.67,91.71,10842.0,76.7468,76.7551,76.7049,76.7384,10842.0
2020-12-08 15:10:00,91.7,91.77,91.68,91.76,12724.0,76.73,76.7886,76.7133,76.7802,12724.0
2020-12-08 15:15:00,91.75,91.76,91.7,91.75,15699.0,76.7719,76.7802,76.73,76.7719,15699.0
2020-12-08 15:20:00,91.75,91.75,91.69,91.73,12783.0,76.7719,76.7719,76.7217,76.7551,12783.0
2020-12-08 15:25:00,91.73,91.81,91.71,91.8,21487.0,76.7551,76.8221,76.7384,76.8137,21487.0
2020-12-08 15:30:00,91.79,91.79,91.67,91.71,21864.0,76.8054,76.8054,76.7049,76.7384,21864.0
2020-12-08 15:35:00,91.7,91.72,91.64,91.7,31105.0,76.73,76.7468,76.6798,76.73,31105.0
2020-12-08 15:40:00,91.7,91.7,91.65,91.66,18725.0,76.73,76.73,76.6882,76.6966,18725.0
2020-12-08 15:45:00,91.65,91.75,91.62,91.63,31246.0,76.6882,76.7719,76.6631,76.6715,31246.0
2020-12-08 15:50:00,91.62,91.67,91.6,91.61,37532.0,76.6631,76.7049,76.6464,76.6547,37532.0
2020-12-08 15:55:00,91.62,91.7,91.51,91.51,135533.0,76.6631,76.73,76.5711,76.5711,135533.0
2020-12-09 09:30:00,91.49,91.61,91.3,91.61,64326.0,76.5543,76.6547,76.3953,76.6547,64326.0
2020-12-09 09:35:00,91.53,91.62,91.39,91.44,16641.0,76.5878,76.6631,76.4707,76.5125,16641.0
2020-12-09 09:40:00,91.53,91.53,91.1,91.1,21126.0,76.5878,76.5878,76.228,76.228,21126.0
2020-12-09 09:45:00,91.15,91.19,90.93,90.98,39970.0,76.2698,76.3033,76.0857,76.1276,39970.0
2020-12-09 09:50:00,91.01,91.07,90.72,90.75,45000.0,76.1527,76.2029,75.91,75.9351,45000.0
2020-12-09 09:55:00,90.76,90.8,90.63,90.66,24786.0,75.9435,75.977,75.8347,75.8598,24786.0
2020-12-09 10:00:00,90.66,90.7,90.57,90.67,31931.0,75.8598,75.8933,75.7845,75.8682,31931.0
2020-12-09 10:05:00,90.68,90.76,90.45,90.49,28614.0,75.8766,75.9435,75.6841,75.7176,28614.0
2020-12-09 10:10:00,90.51,90.55,90.33,90.4,11724.0,75.7343,75.7678,75.5837,75.6423,11724.0
2020-12-09 10:15:00,90.42,90.48,90.34,90.37,17502.0,75.659,75.7092,75.5921,75.6172,17502.0
2020-12-09 10:20:00,90.36,90.68,90.36,90.66,25322.0,75.6088,75.8766,75.6088,75.8598,25322.0
2020-12-09 10:25:00,90.69,90.85,90.67,90.83,10628.0,75.8849,76.0188,75.8682,76.0021,10628.0
2020-12-09 10:30:00,90.82,90.95,90.79,90.92,14252.0,75.9937,76.1025,75.9686,76.0774,14252.0
2020-12-09 10:35:00,90.92,90.94,90.78,90.83,14243.0,76.0774,76.0941,75.9602,76.0021,14243.0
2020-12-09 10:40:00,90.82,90.91,90.79,90.87,8994.0,75.9937,76.069,75.9686,76.0355,8994.0
2020-12-09 10:45:00,90.88,90.88,90.66,90.72,8156.0,76.0439,76.0439,75.8598,75.91,8156.0
2020-12-09 10:50:00,90.69,90.71,90.62,90.63,7656.0,75.8849,75.9017,75.8264,75.8347,7656.0
2020-12-09 10:55:00,90.62,90.67,90.59,90.65,11306.0,75.8264,75.8682,75.8012,75.8515,11306.0
2020-12-09 11:00:00,90.61,90.77,90.61,90.7,9997.0,75.818,75.9519,75.818,75.8933,9997.0
2020-12-09 11:05:00,90.7,90.72,90.61,90.69,13836.0,75.8933,75.91,75.818,75.8849,13836.0
2020-12-09 11:10:00,90.69,90.7,90.57,90.57,6128.0,75.8849,75.8933,75.7845,75.7845,6128.0
2020-12-09 11:15:00,90.55,90.55,90.39,90.39,15789.0,75.7678,75.7678,75.6339,75.6339,15789.0
2020-12-09 11:20:00,90.39,90.43,90.31,90.43,21570.0,75.6339,75.6674,75.567,75.6674,21570.0
2020-12-09 11:25:00,90.44,90.57,90.43,90.45,10351.0,75.6757,75.7845,75.6674,75.6841,10351.0
2020-12-09 11:30:00,90.46,90.55,90.4,90.42,13478.0,75.6925,75.7678,75.6423,75.659,13478.0
2020-12-09 11:35:00,90.37,90.53,90.31,90.52,28869.0,75.6172,75.751,75.567,75.7427,28869.0
2020-12-09 11:40:00,90.51,90.64,90.51,90.59,8661.0,75.7343,75.8431,75.7343,75.8012,8661.0
2020-12-09 11:45:00,90.6,90.61,90.52,90.57,11467.0,75.8096,75.818,75.7427,75.7845,11467.0
2020-12-09 11:50:00,90.58,90.58,90.43,90.44,16476.0,75.7929,75.7929,75.6674,75.6757,16476.0
2020-12-09 11:55:00,90.43,90.55,90.43,90.43,8100.0,75.6674,75.7678,75.6674,75.6674,8100.0
2020-12-09 12:00:00,90.45,90.45,90.29,90.34,18344.0,75.6841,75.6841,75.5502,75.5921,18344.0
2020-12-09 12:05:00,90.34,90.37,90.3,90.33,7572.0,75.5921,75.6172,75.5586,75.5837,7572.0
2020-12-09 12:10:00,90.37,90.44,90.3,90.44,18576.0,75.6172,75.6757,75.5586,75.6757,18576.0
2020-12-09 12:15:00,90.43,90.57,90.39,90.57,12149.0,75.6674,75.7845,75.6339,75.7845,12149.0
2020-12-09 12:20:00,90.57,90.61,90.52,90.59,19087.0,75.7845,75.818,75.7427,75.8012,19087.0
2020-12-09 12:25:00,90.59,90.66,90.51,90.53,11552.0,75.8012,75.8598,75.7343,75.751,11552.0
2020-12-09 12:30:00,90.53,90.54,90.44,90.5,11661.0,75.751,75.7594,75.6757,75.7259,11661.0
2020-12-09 12:35:00,90.49,90.55,90.46,90.55,8681.0,75.7176,75.7678,75.6925,75.7678,8681.0
2020-12-09 12:40:00,90.55,90.61,90.52,90.58,4224.0,75.7678,75.818,75.7427,75.7929,4224.0
2020-12-09 12:45:00,90.58,90.65,90.56,90.65,11823.0,75.7929,75.8515,75.7761,75.8515,11823.0
2020-12-09 12:50:00,90.65,90.78,90.64,90.76,7732.0,75.8515,75.9602,75.8431,75.9435,7732.0
2020-12-09 12:55:00,90.77,90.89,90.76,90.88,13095.0,75.9519,76.0523,75.9435,76.0439,13095.0
2020-12-09 13:00:00,90.88,90.91,90.84,90.88,49596.0,76.0439,76.069,76.0104,76.0439,49596.0
2020-12-09 13:05:00,90.88,90.92,90.86,90.91,9486.0,76.0439,76.0774,76.0272,76.069,9486.0
2020-12-09 13:10:00,90.91,90.94,90.87,90.89,7838.0,76.069,76.0941,76.0355,76.0523,7838.0
2020-12-09 13:15:00,90.9,90.97,90.87,90.96,17922.0,76.0606,76.1192,76.0355,76.1108,17922.0
2020-12-09 13:20:00,90.97,91.0,90.87,90.91,9496.0,76.1192,76.1443,76.0355,76.069,9496.0
2020-12-09 13:25:00,90.91,91.1,90.9,91.09,7478.0,76.069,76.228,76.0606,76.2196,7478.0
2020-12-09 13:30:00,91.09,91.24,91.06,91.18,14923.0,76.2196,76.3451,76.1945,76.2949,14923.0
2020-12-09 13:35:00,91.17,91.2,91.04,91.11,22397.0,76.2866,76.3117,76.1778,76.2364,22397.0
2020-12-09 13:40:00,91.11,91.21,91.04,91.17,16511.0,76.2364,76.32,76.1778,76.2866,16511.0
2020-12-09 13:45:00,91.18,91.18,91.08,91.17,29408.0,76.2949,76.2949,76.2113,76.2866,29408.0
2020-12-09 13:50:00,91.18,91.21,91.07,91.1,10141.0,76.2949,76.32,76.2029,76.228,10141.0
2020-12-09 13:55:00,91.08,91.1,90.95,90.98,15046.0,76.2113,76.228,76.1025,76.1276,15046.0
2020-12-09 14:00:00,91.01,91.28,91.01,91.25,16731.0,76.1527,76.3786,76.1527,76.3535,16731.0
2020-12-09 14:05:00,91.24,91.31,91.23,91.26,24931.0,76.3451,76.4037,76.3368,76.3619,24931.0
2020-12-09 14:10:00,91.27,91.3,91.25,91.3,18182.0,76.3702,76.3953,76.3535,76.3953,18182.0
2020-12-09 14:15:00,91.26,91.27,91.12,91.15,4177.0,76.3619,76.3702,76.2447,76.2698,4177.0
2020-12-09 14:20:00,91.16,91.2,91.09,91.2,13341.0,76.2782,76.3117,76.2196,76.3117,13341.0
2020-12-09 14:25:00,91.18,91.26,91.16,91.22,11032.0,76.2949,76.3619,76.2782,76.3284,11032.0
2020-12-09 14:30:00,91.2,91.23,91.07,91.09,25195.0,76.3117,76.3368,76.2029,76.2196,25195.0
2020-12-09 14:35:00,91.07,91.08,91.01,91.02,8319.0,76.2029,76.2113,76.1527,76.1611,8319.0
2020-12-09 14:40:00,91.03,91.07,90.99,91.02,7194.0,76.1694,76.2029,76.1359,76.1611,7194.0
2020-12-09 14:45:00,91.03,91.16,91.03,91.06,7888.0,76.1694,76.2782,76.1694,76.1945,7888.0
2020-12-09 14:50:00,91.07,91.07,91.0,91.06,16298.0,76.2029,76.2029,76.1443,76.1945,16298.0
2020-12-09 14:55:00,91.06,91.1,91.0,91.07,10687.0,76.1945,76.228,76.1443,76.2029,10687.0
2020-12-09 15:00:00,91.06,91.12,91.01,91.01,12484.0,76.1945,76.2447,76.1527,76.1527,12484.0
2020-12-09 15:05:00,91.02,91.17,91.01,91.16,13399.0,76.1611,76.2866,76.1527,76.2782,13399.0
2020-12-09 15:10:00,91.17,91.25,91.15,91.15,12394.0,76.2866,76.3535,76.2698,76.2698,12394.0
2020-12-09 15:15:00,91.14,91.15,91.09,91.11,13727.0,76.2615,76.2698,76.2196,76.2364,13727.0
2020-12-09 15:20:00,91.12,91.2,91.12,91.17,17245.0,76.2447,76.3117,76.2447,76.2866,17245.0
2020-12-09 15:25:00,91.17,91.32,91.17,91.3,18609.0,76.2866,76.4121,76.2866,76.3953,18609.0
2020-12-09 15:30:00,91.3,91.49,91.3,91.49,49685.0,76.3953,76.5543,76.3953,76.5543,49685.0
2020-12-09 15:35:00,91.5,91.51,91.33,91.36,32734.0,76.5627,76.5711,76.4204,76.4455,32734.0
2020-12-09 15:40:00,91.37,91.42,91.37,91.42,22043.0,76.4539,76.4958,76.4539,76.4958,22043.0
2020-12-09 15:45:00,91.43,91.53,91.16,91.22,52928.0,76.5041,76.5878,76.2782,76.3284,52928.0
2020-12-09 15:50:00,91.23,91.58,91.23,91.46,86316.0,76.3368,76.6296,76.3368,76.5292,86316.0
2020-12-09 15:55:00,91.48,91.74,91.38,91.39,258813.0,76.546,76.7635,76.4623,76.4707,258813.0
2020-12-10 09:30:00,91.69,91.97,91.55,91.58,42857.0,76.7217,76.956,76.6045,76.6296,42857.0
2020-12-10 09:35:00,91.69,91.7,91.25,91.35,15615.0,76.7217,76.73,76.3535,76.4372,15615.0
2020-12-10 09:40:00,91.35,91.43,91.29,91.37,15075.0,76.4372,76.5041,76.387,76.4539,15075.0
2020-12-10 09:45:00,91.38,91.43,91.35,91.36,9114.0,76.4623,76.5041,76.4372,76.4455,9114.0
2020-12-10 09:50:00,91.4,91.54,91.38,91.51,37857.0,76.479,76.5962,76.4623,76.5711,37857.0
2020-12-10 09:55:00,91.49,91.52,91.19,91.23,41555.0,76.5543,76.5794,76.3033,76.3368,41555.0
2020-12-10 10:00:00,91.21,91.35,91.18,91.31,18472.0,76.32,76.4372,76.2949,76.4037,18472.0
2020-12-10 10:05:00,91.27,91.42,91.27,91.31,46806.0,76.3702,76.4958,76.3702,76.4037,46806.0
2020-12-10 10:10:00,91.34,91.4,91.23,91.34,18383.0,76.4288,76.479,76.3368,76.4288,18383.0
2020-12-10 10:15:00,91.35,91.42,91.34,91.37,17450.0,76.4372,76.4958,76.4288,76.4539,17450.0
2020-12-10 10:20:00,91.37,91.38,91.22,91.26,45419.0,76.4539,76.4623,76.3284,76.3619,45419.0
2020-12-10 10:25:00,91.28,91.28,90.95,91.01,24524.0,76.3786,76.3786,76.1025,76.1527,24524.0
2020-12-10 10:30:00,90.99,91.05,90.83,91.03,36499.0,76.1359,76.1862,76.0021,76.1694,36499.0
2020-12-10 10:35:00,91.03,91.14,90.98,91.12,51470.0,76.1694,76.2615,76.1276,76.2447,51470.0
2020-12-10 10:40:00,91.14,91.3,91.13,91.3,26249.0,76.2615,76.3953,76.2531,76.3953,26249.0
2020-12-10 10:45:00,91.29,91.38,91.27,91.38,28771.0,76.387,76.4623,76.3702,76.4623,28771.0
2020-12-10 10:50:00,91.38,91.5,91.33,91.36,75680.0,76.4623,76.5627,76.4204,76.4455,75680.0
2020-12-10 10:55:00,91.38,91.44,91.16,91.2,24242.0,76.4623,76.5125,76.2782,76.3117,24242.0
2020-12-10 11:00:00,91.2,91.35,91.14,91.32,13757.0,76.3117,76.4372,76.2615,76.4121,13757.0
2020-12-10 11:05:00,91.34,91.47,91.31,91.41,21718.0,76.4288,76.5376,76.4037,76.4874,21718.0
2020-12-10 11:10:00,91.41,91.6,91.4,91.6,13681.0,76.4874,76.6464,76.479,76.6464,13681.0
2020-12-10 11:15:00,91.59,91.64,91.48,91.49,23374.0,76.638,76.6798,76.546,76.5543,23374.0
2020-12-10 11:20:00,91.51,91.53,91.41,91.49,12127.0,76.5711,76.5878,76.4874,76.5543,12127.0
2020-12-10 11:25:00,91.49,91.62,91.48,91.62,13890.0,76.5543,76.6631,76.546,76.6631,13890.0
2020-12-10 11:30:00,91.62,91.71,91.61,91.71,30359.0,76.6631,76.7384,76.6547,76.7384,30359.0
2020-12-10 11:35:00,91.7,91.75,91.66,91.67,15564.0,76.73,76.7719,76.6966,76.7049,15564.0
2020-12-10 11:40:00,91.68,91.76,91.66,91.74,13333.0,76.7133,76.7802,76.6966,76.7635,13333.0
2020-12-10 11:45:00,91.75,91.78,91.66,91.75,61511.0,76.7719,76.797,76.6966,76.7719,61511.0
2020-12-10 11:50:00,91.74,91.74,91.45,91.46,14564.0,76.7635,76.7635,76.5209,76.5292,14564.0
2020-12-10 11:55:00,91.47,91.6,91.47,91.6,8900.0,76.5376,76.6464,76.5376,76.6464,8900.0
2020-12-10 12:00:00,91.58,91.78,91.58,91.75,20027.0,76.6296,76.797,76.6296,76.7719,20027.0
2020-12-10 12:05:00,91.75,91.84,91.7,91.7,17873.0,76.7719,76.8472,76.73,76.73,17873.0
2020-12-10 12:10:00,91.69,91.71,91.67,91.67,7412.0,76.7217,76.7384,76.7049,76.7049,7412.0
2020-12-10 12:15:00,91.68,91.72,91.63,91.64,5821.0,76.7133,76.7468,76.6715,76.6798,5821.0
2020-12-10 12:20:00,91.66,91.69,91.59,91.64,7121.0,76.6966,76.7217,76.638,76.6798,7121.0
2020-12-10 12:25:00,91.67,91.71,91.57,91.59,8797.0,76.7049,76.7384,76.6213,76.638,8797.0
2020-12-10 12:30:00,91.58,91.6,91.51,91.51,6457.0,76.6296,76.6464,76.5711,76.5711,6457.0
2020-12-10 12:35:00,91.53,91.54,91.5,91.5,3917.0,76.5878,76.5962,76.5627,76.5627,3917.0
2020-12-10 12:40:00,91.52,91.55,91.47,91.5,16343.0,76.5794,76.6045,76.5376,76.5627,16343.0
2020-12-10 12:45:00,91.49,91.62,91.49,91.59,6647.0,76.5543,76.6631,76.5543,76.638,6647.0
2020-12-10 12:50:00,91.58,91.61,91.5,91.51,10423.0,76.6296,76.6547,76.5627,76.5711,10423.0
2020-12-10 12:55:00,91.5,91.54,91.45,91.51,8465.0,76.5627,76.5962,76.5209,76.5711,8465.0
2020-12-10 13:00:00,91.47,91.5,91.45,91.48,5866.0,76.5376,76.5627,76.5209,76.546,5866.0
2020-12-10 13:05:00,91.47,91.5,91.46,91.47,10387.0,76.5376,76.5627,76.5292,76.5376,10387.0
2020-12-10 13:10:00,91.47,91.63,91.47,91.62,9829.0,76.5376,76.6715,76.5376,76.6631,9829.0
2020-12-10 13:15:00,91.64,91.68,91.61,91.67,10944.0,76.6798,76.7133,76.6547,76.7049,10944.0
2020-12-10 13:20:00,91.67,91.73,91.65,91.7,10702.0,76.7049,76.7551,76.6882,76.73,10702.0
2020-12-10 13:25:00,91.73,91.79,91.71,91.76,23653.0,76.7551,76.8054,76.7384,76.7802,23653.0
2020-12-10 13:30:00,91.76,91.79,91.67,91.68,39859.0,76.7802,76.8054,76.7049,76.7133,39859.0
2020-12-10 13:35:00,91.68,91.68,91.62,91.68,14630.0,76.7133,76.7133,76.6631,76.7133,14630.0
2020-12-10 13:40:00,91.68,91.7,91.6,91.6,7315.0,76.7133,76.73,76.6464,76.6464,7315.0
2020-12-10 13:45:00,91.6,91.67,91.57,91.66,11373.0,76.6464,76.7049,76.6213,76.6966,11373.0
2020-12-10 13:50:00,91.65,91.66,91.57,91.58,8599.0,76.6882,76.6966,76.6213,76.6296,8599.0
2020-12-10 13:55:00,91.56,91.61,91.48,91.48,10827.0,76.6129,76.6547,76.546,76.546,10827.0
2020-12-10 14:00:00,91.48,91.51,91.41,91.49,17994.0,76.546,76.5711,76.4874,76.5543,17994.0
2020-12-10 14:05:00,91.49,91.62,91.48,91.62,25157.0,76.5543,76.6631,76.546,76.6631,25157.0
2020-12-10 14:10:00,91.61,91.63,91.53,91.54,35122.0,76.6547,76.6715,76.5878,76.5962,35122.0
2020-12-10 14:15:00,91.53,91.57,91.52,91.56,7055.0,76.5878,76.6213,76.5794,76.6129,7055.0
2020-12-10 14:20:00,91.56,91.56,91.46,91.53,14632.0,76.6129,76.6129,76.5292,76.5878,14632.0
2020-12-10 14:25:00,91.54,91.57,91.5,91.56,14114.0,76.5962,76.6213,76.5627,76.6129,14114.0
2020-12-10 14:30:00,91.56,91.58,91.53,91.53,12300.0,76.6129,76.6296,76.5878,76.5878,12300.0
2020-12-10 14:35:00,91.54,91.61,91.54,91.6,8786.0,76.5962,76.6547,76.5962,76.6464,8786.0
2020-12-10 14:40:00,91.63,91.64,91.54,91.55,16765.0,76.6715,76.6798,76.5962,76.6045,16765.0
2020-12-10 14:45:00,91.55,91.62,91.54,91.6,7479.0,76.6045,76.6631,76.5962,76.6464,7479.0
2020-12-10 14:50:00,91.61,91.64,91.59,91.6,17857.0,76.6547,76.6798,76.638,76.6464,17857.0
2020-12-10 14:55:00,91.61,91.68,91.52,91.55,23191.0,76.6547,76.7133,76.5794,76.6045,23191.0
2020-12-10 15:00:00,91.57,91.71,91.56,91.67,13995.0,76.6213,76.7384,76.6129,76.7049,13995.0
2020-12-10 15:05:00,91.65,91.71,91.61,91.66,13454.0,76.6882,76.7384,76.6547,76.6966,13454.0
2020-12-10 15:10:00,91.67,91.8,91.65,91.75,15902.0,76.7049,76.8137,76.6882,76.7719,15902.0
2020-12-10 15:15:00,91.75,91.83,91.75,91.79,20198.0,76.7719,76.8388,76.7719,76.8054,20198.0
2020-12-10 15:20:00,91.77,91.79,91.71,91.74,17704.0,76.7886,76.8054,76.7384,76.7635,17704.0
2020-12-10 15:25:00,91.73,91.79,91.67,91.79,14678.0,76.7551,76.8054,76.7049,76.8054,14678.0
2020-12-10 15:30:00,91.81,91.81,91.73,91.75,32613.0,76.8221,76.8221,76.7551,76.7719,32613.0
2020-12-10 15:35:00,91.75,91.8,91.7,91.7,36923.0,76.7719,76.8137,76.73,76.73,36923.0
2020-12-10 15:40:00,91.7,91.78,91.69,91.75,19134.0,76.73,76.797,76.7217,76.7719,19134.0
2020-12-10 15:45:00,91.76,91.93,91.76,91.92,63737.0,76.7802,76.9225,76.7802,76.9141,63737.0
2020-12-10 15:50:00,91.92,92.01,91.9,91.98,75486.0,76.9141,76.9894,76.8974,76.9643,75486.0
2020-12-10 15:55:00,91.98,92.07,91.77,91.79,327277.0,76.9643,77.0396,76.7886,76.8054,327277.0
2020-12-11 09:30:00,91.25,91.69,91.2,91.69,40888.0,76.3535,76.7217,76.3117,76.7217,40888.0
2020-12-11 09:35:00,91.69,91.75,91.5,91.64,11917.0,76.7217,76.7719,76.5627,76.6798,11917.0
2020-12-11 09:40:00,91.61,91.79,91.55,91.73,11077.0,76.6547,76.8054,76.6045,76.7551,11077.0
2020-12-11 09:45:00,91.7,91.73,91.57,91.63,23901.0,76.73,76.7551,76.6213,76.6715,23901.0
2020-12-11 09:50:00,91.63,91.69,91.5,91.55,15211.0,76.6715,76.7217,76.5627,76.6045,15211.0
2020-12-11 09:55:00,91.58,91.75,91.53,91.75,23080.0,76.6296,76.7719,76.5878,76.7719,23080.0
2020-12-11 10:00:00,91.75,91.75,91.64,91.71,9652.0,76.7719,76.7719,76.6798,76.7384,9652.0
2020-12-11 10:05:00,91.73,91.86,91.7,91.78,4768.0,76.7551,76.8639,76.73,76.797,4768.0
2020-12-11 10:10:00,91.76,91.81,91.64,91.7,11821.0,76.7802,76.8221,76.6798,76.73,11821.0
2020-12-11 10:15:00,91.68,91.69,91.57,91.65,13468.0,76.7133,76.7217,76.6213,76.6882,13468.0
2020-12-11 10:20:00,91.65,91.7,91.62,91.65,14106.0,76.6882,76.73,76.6631,76.6882,14106.0
2020-12-11 10:25:00,91.65,91.65,91.58,91.64,12252.0,76.6882,76.6882,76.6296,76.6798,12252.0
2020-12-11 10:30:00,91.63,91.73,91.63,91.68,11831.0,76.6715,76.7551,76.6715,76.7133,11831.0
2020-12-11 10:35:00,91.66,91.69,91.59,91.66,17784.0,76.6966,76.7217,76.638,76.6966,17784.0
2020-12-11 10:40:00,91.68,91.72,91.64,91.67,11221.0,76.7133,76.7468,76.6798,76.7049,11221.0
2020-12-11 10:45:00,91.66,91.72,91.63,91.72,12032.0,76.6966,76.7468,76.6715,76.7468,12032.0
2020-12-11 10:50:00,91.72,91.81,91.7,91.8,8978.0,76.7468,76.8221,76.73,76.8137,8978.0
2020-12-11 10:55:00,91.81,91.86,91.76,91.82,6677.0,76.8221,76.8639,76.7802,76.8305,6677.0
2020-12-11 11:00:00,91.82,91.83,91.67,91.67,8175.0,76.8305,76.8388,76.7049,76.7049,8175.0
2020-12-11 11:05:00,91.68,91.69,91.6,91.6,15548.0,76.7133,76.7217,76.6464,76.6464,15548.0
2020-12-11 11:10:00,91.6,91.63,91.49,91.51,23573.0,76.6464,76.6715,76.5543,76.5711,23573.0
2020-12-11 11:15:00,91.49,91.51,91.38,91.38,13933.0,76.5543,76.5711,76.4623,76.4623,13933.0
2020-12-11 11:20:00,91.38,91.39,91.23,91.27,15658.0,76.4623,76.4707,76.3368,76.3702,15658.0
2020-12-11 11:25:00,91.27,91.39,91.24,91.39,10976.0,76.3702,76.4707,76.3451,76.4707,10976.0
2020-12-11 11:30:00,91.42,91.43,91.27,91.3,13946.0,76.4958,76.5041,76.3702,76.3953,13946.0
2020-12-11 11:35:00,91.3,91.31,91.17,91.18,19103.0,76.3953,76.4037,76.2866,76.2949,19103.0
2020-12-11 11:40:00,91.19,91.19,90.9,91.03,97629.0,76.3033,76.3033,76.0606,76.1694,97629.0
2020-12-11 11:45:00,91.02,91.31,90.97,91.31,37612.0,76.1611,76.4037,76.1192,76.4037,37612.0
2020-12-11 11:50:00,91.3,91.38,91.28,91.38,42324.0,76.3953,76.4623,76.3786,76.4623,42324.0
2020-12-11 11:55:00,91.39,91.53,91.36,91.53,24671.0,76.4707,76.5878,76.4455,76.5878,24671.0
2020-12-11 12:00:00,91.53,91.6,91.45,91.6,28622.0,76.5878,76.6464,76.5209,76.6464,28622.0
2020-12-11 12:05:00,91.6,91.69,91.49,91.51,16052.0,76.6464,76.7217,76.5543,76.5711,16052.0
2020-12-11 12:10:00,91.52,91.53,91.48,91.52,7970.0,76.5794,76.5878,76.546,76.5794,7970.0
2020-12-11 12:15:00,91.5,91.6,91.49,91.53,23380.0,76.5627,76.6464,76.5543,76.5878,23380.0
2020-12-11 12:20:00,91.53,91.6,91.5,91.58,8455.0,76.5878,76.6464,76.5627,76.6296,8455.0
2020-12-11 12:25:00,91.57,91.59,91.54,91.59,5614.0,76.6213,76.638,76.5962,76.638,5614.0
2020-12-11 12:30:00,91.62,91.62,91.49,91.51,13667.0,76.6631,76.6631,76.5543,76.5711,13667.0
2020-12-11 12:35:00,91.5,91.55,91.49,91.55,11061.0,76.5627,76.6045,76.5543,76.6045,11061.0
2020-12-11 12:40:00,91.55,91.68,91.5,91.65,12923.0,76.6045,76.7133,76.5627,76.6882,12923.0
2020-12-11 12:45:00,91.65,91.83,91.65,91.75,17654.0,76.6882,76.8388,76.6882,76.7719,17654.0
2020-12-11 12:50:00,91.74,91.74,91.54,91.56,15641.0,76.7635,76.7635,76.5962,76.6129,15641.0
2020-12-11 12:55:00,91.57,91.76,91.54,91.71,16878.0,76.6213,76.7802,76.5962,76.7384,16878.0
2020-12-11 13:00:00,91.73,91.82,91.65,91.79,29265.0,76.7551,76.8305,76.6882,76.8054,29265.0
2020-12-11 13:05:00,91.78,91.82,91.75,91.78,32789.0,76.797,76.8305,76.7719,76.797,32789.0
2020-12-11 13:10:00,91.78,91.78,91.69,91.71,12007.0,76.797,76.797,76.7217,76.7384,12007.0
2020-12-11 13:15:00,91.71,91.76,91.68,91.73,19389.0,76.7384,76.7802,76.7133,76.7551,19389.0
2020-12-11 13:20:00,91.72,91.73,91.69,91.71,10904.0,76.7468,76.7551,76.7217,76.7384,10904.0
2020-12-11 13:25:00,91.71,91.74,91.68,91.72,14074.0,76.7384,76.7635,76.7133,76.7468,14074.0
2020-12-11 13:30:00,91.72,91.73,91.69,91.73,15309.0,76.7468,76.7551,76.7217,76.7551,15309.0
2020-12-11 13:35:00,91.74,91.76,91.63,91.64,30741.0,76.7635,76.7802,76.6715,76.6798,30741.0
2020-12-11 13:40:00,91.64,91.65,91.48,91.51,19438.0,76.6798,76.6882,76.546,76.5711,19438.0
2020-12-11 13:45:00,91.52,91.53,91.49,91.53,12830.0,76.5794,76.5878,76.5543,76.5878,12830.0
2020-12-11 13:50:00,91.52,91.54,91.48,91.53,29595.0,76.5794,76.5962,76.546,76.5878,29595.0
2020-12-11 13:55:00,91.54,91.65,91.52,91.62,42551.0,76.5962,76.6882,76.5794,76.6631,42551.0
2020-12-11 14:00:00,91.62,91.62,91.51,91.61,16672.0,76.6631,76.6631,76.5711,76.6547,16672.0
2020-12-11 14:05:00,91.61,91.61,91.48,91.48,24173.0,76.6547,76.6547,76.546,76.546,24173.0
2020-12-11 14:10:00,91.49,91.52,91.47,91.49,7723.0,76.5543,76.5794,76.5376,76.5543,7723.0
2020-12-11 14:15:00,91.49,91.55,91.49,91.54,7737.0,76.5543,76.6045,76.5543,76.5962,7737.0
2020-12-11 14:20:00,91.52,91.54,91.48,91.5,8588.0,76.5794,76.5962,76.546,76.5627,8588.0
2020-12-11 14:25:00,91.49,91.53,91.45,91.53,10241.0,76.5543,76.5878,76.5209,76.5878,10241.0
2020-12-11 14:30:00,91.54,91.65,91.52,91.62,5574.0,76.5962,76.6882,76.5794,76.6631,5574.0
2020-12-11 14:35:00,91.61,91.64,91.56,91.6,5363.0,76.6547,76.6798,76.6129,76.6464,5363.0
2020-12-11 14:40:00,91.61,91.66,91.59,91.63,7133.0,76.6547,76.6966,76.638,76.6715,7133.0
2020-12-11 14:45:00,91.64,91.64,91.59,91.62,11513.0,76.6798,76.6798,76.638,76.6631,11513.0
2020-12-11 14:50:00,91.63,91.63,91.51,91.51,7933.0,76.6715,76.6715,76.5711,76.5711,7933.0
2020-12-11 14:55:00,91.5,91.53,91.45,91.45,19642.0,76.5627,76.5878,76.5209,76.5209,19642.0
2020-12-11 15:00:00,91.44,91.5,91.43,91.5,24816.0,76.5125,76.5627,76.5041,76.5627,24816.0
2020-12-11 15:05:00,91.5,91.54,91.49,91.54,10035.0,76.5627,76.5962,76.5543,76.5962,10035.0
2020-12-11 15:10:00,91.55,91.57,91.5,91.56,14045.0,76.6045,76.6213,76.5627,76.6129,14045.0
2020-12-11 15:15:00,91.57,91.64,91.56,91.62,21673.0,76.6213,76.6798,76.6129,76.6631,21673.0
2020-12-11 15:20:00,91.61,91.71,91.6,91.71,24559.0,76.6547,76.7384,76.6464,76.7384,24559.0
2020-12-11 15:25:00,91.72,91.73,91.69,91.73,13028.0,76.7468,76.7551,76.7217,76.7551,13028.0
2020-12-11 15:30:00,91.72,91.83,91.7,91.81,27882.0,76.7468,76.8388,76.73,76.8221,27882.0
2020-12-11 15:35:00,91.81,91.89,91.8,91.84,32955.0,76.8221,76.889,76.8137,76.8472,32955.0
2020-12-11 15:40:00,91.84,91.86,91.81,91.84,46044.0,76.8472,76.8639,76.8221,76.8472,46044.0
2020-12-11 15:45:00,91.84,91.89,91.67,91.7,50165.0,76.8472,76.889,76.7049,76.73,50165.0
2020-12-11 15:50:00,91.71,91.81,91.66,91.72,92540.0,76.7384,76.8221,76.6966,76.7468,92540.0
2020-12-11 15:55:00,91.7,91.86,91.52,91.55,194822.0,76.73,76.8639,76.5794,76.6045,194822.0
2020-12-14 09:30:00,92.38,93.2,92.2,93.2,89968.0,77.299,77.9852,77.1484,77.9852,89968.0
2020-12-14 09:35:00,93.2,93.28,93.06,93.13,52169.0,77.9852,78.0521,77.868,77.9266,52169.0
2020-12-14 09:40:00,93.17,93.47,93.17,93.42,46658.0,77.9601,78.2111,77.9601,78.1693,46658.0
2020-12-14 09:45:00,93.4,93.69,93.36,93.66,45659.0,78.1525,78.3952,78.119,78.3701,45659.0
2020-12-14 09:50:00,93.69,94.08,93.63,93.89,90287.0,78.3952,78.7215,78.345,78.5625,90287.0
2020-12-14 09:55:00,93.91,93.91,93.51,93.54,31061.0,78.5793,78.5793,78.2446,78.2697,31061.0
2020-12-14 10:00:00,93.56,93.72,93.47,93.72,27486.0,78.2864,78.4203,78.2111,78.4203,27486.0
2020-12-14 10:05:00,93.72,93.72,93.35,93.38,22977.0,78.4203,78.4203,78.1107,78.1358,22977.0
2020-12-14 10:10:00,93.38,93.41,93.09,93.11,20638.0,78.1358,78.1609,77.8931,77.9099,20638.0
2020-12-14 10:15:00,93.08,93.18,93.0,93.08,23270.0,77.8848,77.9684,77.8178,77.8848,23270.0
2020-12-14 10:20:00,93.08,93.18,92.95,93.17,17861.0,77.8848,77.9684,77.776,77.9601,17861.0
2020-12-14 10:25:00,93.19,93.38,93.12,93.38,23890.0,77.9768,78.1358,77.9182,78.1358,23890.0
2020-12-14 10:30:00,93.41,93.46,93.33,93.44,18018.0,78.1609,78.2027,78.0939,78.186,18018.0
2020-12-14 10:35:00,93.46,93.51,93.35,93.36,28901.0,78.2027,78.2446,78.1107,78.119,28901.0
2020-12-14 10:40:00,93.35,93.36,93.12,93.12,26020.0,78.1107,78.119,77.9182,77.9182,26020.0
2020-12-14 10:45:00,93.13,93.19,93.08,93.12,15786.0,77.9266,77.9768,77.8848,77.9182,15786.0
2020-12-14 10:50:00,93.1,93.24,93.1,93.16,24804.0,77.9015,78.0186,77.9015,77.9517,24804.0
2020-12-14 10:55:00,93.12,93.17,93.06,93.09,37651.0,77.9182,77.9601,77.868,77.8931,37651.0
2020-12-14 11:00:00,93.07,93.1,92.93,93.01,29552.0,77.8764,77.9015,77.7592,77.8262,29552.0
2020-12-14 11:05:00,93.01,93.02,92.71,92.73,39390.0,77.8262,77.8346,77.5752,77.5919,39390.0
2020-12-14 11:10:00,92.73,92.76,92.42,92.49,30198.0,77.5919,77.617,77.3325,77.3911,30198.0
2020-12-14 11:15:00,92.48,92.55,92.43,92.53,16727.0,77.3827,77.4413,77.3409,77.4245,16727.0
2020-12-14 11:20:00,92.53,92.53,92.36,92.36,28048.0,77.4245,77.4245,77.2823,77.2823,28048.0
2020-12-14 11:25:00,92.35,92.35,92.13,92.24,19505.0,77.2739,77.2739,77.0898,77.1819,19505.0
2020-12-14 11:30:00,92.25,92.35,92.16,92.29,16246.0,77.1903,77.2739,77.1149,77.2237,16246.0
2020-12-14 11:35:00,92.29,92.42,92.28,92.42,11984.0,77.2237,77.3325,77.2154,77.3325,11984.0
2020-12-14 11:40:00,92.4,92.42,92.33,92.39,16805.0,77.3158,77.3325,77.2572,77.3074,16805.0
2020-12-14 11:45:00,92.38,92.54,92.38,92.47,12408.0,77.299,77.4329,77.299,77.3743,12408.0
2020-12-14 11:50:00,92.46,92.46,92.35,92.38,9039.0,77.366,77.366,77.2739,77.299,9039.0
2020-12-14 11:55:00,92.38,92.38,92.24,92.26,30985.0,77.299,77.299,77.1819,77.1986,30985.0
2020-12-14 12:00:00,92.26,92.27,91.96,92.1,50189.0,77.1986,77.207,76.9476,77.0647,50189.0
2020-12-14 12:05:00,92.12,92.21,92.12,92.16,8358.0,77.0815,77.1568,77.0815,77.1149,8358.0
2020-12-14 12:10:00,92.17,92.21,92.1,92.17,11671.0,77.1233,77.1568,77.0647,77.1233,11671.0
2020-12-14 12:15:00,92.15,92.15,91.91,91.95,13048.0,77.1066,77.1066,76.9058,76.9392,13048.0
2020-12-14 12:20:00,91.96,92.0,91.91,91.93,10564.0,76.9476,76.9811,76.9058,76.9225,10564.0
2020-12-14 12:25:00,91.92,91.99,91.91,91.94,10929.0,76.9141,76.9727,76.9058,76.9309,10929.0
2020-12-14 12:30:00,91.94,91.97,91.83,91.87,12856.0,76.9309,76.956,76.8388,76.8723,12856.0
2020-12-14 12:35:00,91.87,91.91,91.82,91.88,12911.0,76.8723,76.9058,76.8305,76.8807,12911.0
2020-12-14 12:40:00,91.88,91.89,91.76,91.76,11909.0,76.8807,76.889,76.7802,76.7802,11909.0
2020-12-14 12:45:00,91.76,91.76,91.68,91.69,14896.0,76.7802,76.7802,76.7133,76.7217,14896.0
2020-12-14 12:50:00,91.69,91.81,91.69,91.8,13427.0,76.7217,76.8221,76.7217,76.8137,13427.0
2020-12-14 12:55:00,91.81,91.85,91.79,91.82,8710.0,76.8221,76.8556,76.8054,76.8305,8710.0
2020-12-14 13:00:00,91.84,91.94,91.84,91.9,12165.0,76.8472,76.9309,76.8472,76.8974,12165.0
2020-12-14 13:05:00,91.88,91.94,91.84,91.93,11959.0,76.8807,76.9309,76.8472,76.9225,11959.0
2020-12-14 13:10:00,91.93,91.98,91.9,91.9,12432.0,76.9225,76.9643,76.8974,76.8974,12432.0
2020-12-14 13:15:00,91.9,91.9,91.71,91.72,11125.0,76.8974,76.8974,76.7384,76.7468,11125.0
2020-12-14 13:20:00,91.72,91.93,91.72,91.84,19381.0,76.7468,76.9225,76.7468,76.8472,19381.0
2020-12-14 13:25:00,91.85,91.87,91.72,91.72,12796.0,76.8556,76.8723,76.7468,76.7468,12796.0
2020-12-14 13:30:00,91.73,91.76,91.7,91.74,7817.0,76.7551,76.7802,76.73,76.7635,7817.0
2020-12-14 13:35:00,91.74,91.92,91.74,91.88,10857.0,76.7635,76.9141,76.7635,76.8807,10857.0
2020-12-14 13:40:00,91.87,91.95,91.85,91.9,13291.0,76.8723,76.9392,76.8556,76.8974,13291.0
2020-12-14 13:45:00,91.88,91.88,91.68,91.74,11205.0,76.8807,76.8807,76.7133,76.7635,11205.0
2020-12-14 13:50:00,91.76,91.77,91.69,91.7,11137.0,76.7802,76.7886,76.7217,76.73,11137.0
2020-12-14 13:55:00,91.72,91.84,91.71,91.75,9087.0,76.7468,76.8472,76.7384,76.7719,9087.0
2020-12-14 14:00:00,91.76,91.77,91.66,91.66,14803.0,76.7802,76.7886,76.6966,76.6966,14803.0
2020-12-14 14:05:00,91.67,91.75,91.66,91.73,11179.0,76.7049,76.7719,76.6966,76.7551,11179.0
2020-12-14 14:10:00,91.73,91.74,91.55,91.57,11798.0,76.7551,76.7635,76.6045,76.6213,11798.0
2020-12-14 14:15:00,91.6,91.71,91.58,91.68,12536.0,76.6464,76.7384,76.6296,76.7133,12536.0
2020-12-14 14:20:00,91.68,91.68,91.59,91.63,7902.0,76.7133,76.7133,76.638,76.6715,7902.0
2020-12-14 14:25:00,91.62,91.62,91.52,91.56,15249.0,76.6631,76.6631,76.5794,76.6129,15249.0
2020-12-14 14:30:00,91.55,91.63,91.54,91.59,10928.0,76.6045,76.6715,76.5962,76.638,10928.0
2020-12-14 14:35:00,91.58,91.59,91.53,91.58,13586.0,76.6296,76.638,76.5878,76.6296,13586.0
2020-12-14 14:40:00,91.57,91.74,91.56,91.74,10202.0,76.6213,76.7635,76.6129,76.7635,10202.0
2020-12-14 14:45:00,91.72,91.73,91.6,91.64,10493.0,76.7468,76.7551,76.6464,76.6798,10493.0
2020-12-14 14:50:00,91.65,91.71,91.62,91.7,12783.0,76.6882,76.7384,76.6631,76.73,12783.0
2020-12-14 14:55:00,91.72,91.78,91.7,91.73,11853.0,76.7468,76.797,76.73,76.7551,11853.0
2020-12-14 15:00:00,91.72,91.72,91.62,91.67,13868.0,76.7468,76.7468,76.6631,76.7049,13868.0
2020-12-14 15:05:00,91.67,91.72,91.63,91.65,16237.0,76.7049,76.7468,76.6715,76.6882,16237.0
2020-12-14 15:10:00,91.66,91.75,91.66,91.69,14892.0,76.6966,76.7719,76.6966,76.7217,14892.0
2020-12-14 15:15:00,91.69,91.7,91.59,91.6,16119.0,76.7217,76.73,76.638,76.6464,16119.0
2020-12-14 15:20:00,91.61,91.62,91.58,91.59,12237.0,76.6547,76.6631,76.6296,76.638,12237.0
2020-12-14 15:25:00,91.59,91.6,91.39,91.42,44779.0,76.638,76.6464,76.4707,76.4958,44779.0
2020-12-14 15:30:00,91.4,91.46,91.35,91.37,28386.0,76.479,76.5292,76.4372,76.4539,28386.0
2020-12-14 15:35:00,91.38,91.4,91.23,91.24,26513.0,76.4623,76.479,76.3368,76.3451,26513.0
2020-12-14 15:40:00,91.23,91.27,91.14,91.15,28237.0,76.3368,76.3702,76.2615,76.2698,28237.0
2020-12-14 15:45:00,91.15,91.2,91.13,91.16,38853.0,76.2698,76.3117,76.2531,76.2782,38853.0
2020-12-14 15:50:00,91.16,91.39,91.14,91.34,86940.0,76.2782,76.4707,76.2615,76.4288,86940.0
2020-12-14 15:55:00,91.34,91.37,91.1,91.1,124074.0,76.4288,76.4539,76.228,76.228,124074.0
2020-12-15 09:30:00,91.26,91.26,90.95,91.09,47590.0,76.3619,76.3619,76.1025,76.2196,47590.0
2020-12-15 09:35:00,91.04,91.15,90.9,91.15,22857.0,76.1778,76.2698,76.0606,76.2698,22857.0
2020-12-15 09:40:00,91.15,91.21,91.03,91.19,17057.0,76.2698,76.32,76.1694,76.3033,17057.0
2020-12-15 09:45:00,91.18,91.37,91.16,91.37,14481.0,76.2949,76.4539,76.2782,76.4539,14481.0
2020-12-15 09:50:00,91.34,91.58,91.34,91.55,13628.0,76.4288,76.6296,76.4288,76.6045,13628.0
2020-12-15 09:55:00,91.6,91.6,91.17,91.39,13064.0,76.6464,76.6464,76.2866,76.4707,13064.0
2020-12-15 10:00:00,91.39,91.54,91.19,91.43,11893.0,76.4707,76.5962,76.3033,76.5041,11893.0
2020-12-15 10:05:00,91.49,91.64,91.41,91.58,9298.0,76.5543,76.6798,76.4874,76.6296,9298.0
2020-12-15 10:10:00,91.59,91.9,91.57,91.86,12935.0,76.638,76.8974,76.6213,76.8639,12935.0
2020-12-15 10:15:00,91.89,91.92,91.7,91.74,15563.0,76.889,76.9141,76.73,76.7635,15563.0
2020-12-15 10:20:00,91.74,91.81,91.56,91.77,10174.0,76.7635,76.8221,76.6129,76.7886,10174.0
2020-12-15 10:25:00,91.73,91.76,91.56,91.72,8673.0,76.7551,76.7802,76.6129,76.7468,8673.0
2020-12-15 10:30:00,91.74,91.96,91.73,91.9,12927.0,76.7635,76.9476,76.7551,76.8974,12927.0
2020-12-15 10:35:00,91.93,92.03,91.88,91.96,16485.0,76.9225,77.0062,76.8807,76.9476,16485.0
2020-12-15 10:40:00,91.99,92.19,91.99,92.16,15308.0,76.9727,77.1401,76.9727,77.1149,15308.0
2020-12-15 10:45:00,92.16,92.37,92.16,92.36,46665.0,77.1149,77.2907,77.1149,77.2823,46665.0
2020-12-15 10:50:00,92.36,92.45,92.09,92.13,123935.0,77.2823,77.3576,77.0564,77.0898,123935.0
2020-12-15 10:55:00,92.13,92.23,92.1,92.17,14520.0,77.0898,77.1735,77.0647,77.1233,14520.0
2020-12-15 11:00:00,92.16,92.27,92.12,92.26,8567.0,77.1149,77.207,77.0815,77.1986,8567.0
2020-12-15 11:05:00,92.22,92.24,92.05,92.06,7151.0,77.1652,77.1819,77.0229,77.0313,7151.0
2020-12-15 11:10:00,92.09,92.1,91.99,92.0,4256.0,77.0564,77.0647,76.9727,76.9811,4256.0
2020-12-15 11:15:00,91.98,92.01,91.93,91.99,4044.0,76.9643,76.9894,76.9225,76.9727,4044.0
2020-12-15 11:20:00,91.96,92.1,91.96,91.98,21634.0,76.9476,77.0647,76.9476,76.9643,21634.0
2020-12-15 11:25:00,91.98,92.05,91.93,92.05,10703.0,76.9643,77.0229,76.9225,77.0229,10703.0
2020-12-15 11:30:00,91.98,91.98,91.86,91.86,3435.0,76.9643,76.9643,76.8639,76.8639,3435.0
2020-12-15 11:35:00,91.87,91.94,91.84,91.93,3457.0,76.8723,76.9309,76.8472,76.9225,3457.0
2020-12-15 11:40:00,91.93,92.1,91.89,92.09,6349.0,76.9225,77.0647,76.889,77.0564,6349.0
2020-12-15 11:45:00,92.1,92.17,92.08,92.17,8417.0,77.0647,77.1233,77.048,77.1233,8417.0
2020-12-15 11:50:00,92.16,92.22,92.14,92.18,15002.0,77.1149,77.1652,77.0982,77.1317,15002.0
2020-12-15 11:55:00,92.17,92.27,92.16,92.27,8228.0,77.1233,77.207,77.1149,77.207,8228.0
2020-12-15 12:00:00,92.28,92.31,92.17,92.21,24268.0,77.2154,77.2405,77.1233,77.1568,24268.0
2020-12-15 12:05:00,92.2,92.28,92.14,92.15,10213.0,77.1484,77.2154,77.0982,77.1066,10213.0
2020-12-15 12:10:00,92.13,92.3,92.1,92.3,16201.0,77.0898,77.2321,77.0647,77.2321,16201.0
2020-12-15 12:15:00,92.31,92.36,92.27,92.36,10133.0,77.2405,77.2823,77.207,77.2823,10133.0
2020-12-15 12:20:00,92.34,92.48,92.32,92.43,18558.0,77.2656,77.3827,77.2488,77.3409,18558.0
2020-12-15 12:25:00,92.42,92.43,92.36,92.39,14912.0,77.3325,77.3409,77.2823,77.3074,14912.0
2020-12-15 12:30:00,92.38,92.47,92.38,92.39,19783.0,77.299,77.3743,77.299,77.3074,19783.0
2020-12-15 12:35:00,92.38,92.42,92.33,92.41,30757.0,77.299,77.3325,77.2572,77.3241,30757.0
2020-12-15 12:40:00,92.42,92.49,92.38,92.39,33821.0,77.3325,77.3911,77.299,77.3074,33821.0
2020-12-15 12:45:00,92.39,92.62,92.38,92.61,64169.0,77.3074,77.4999,77.299,77.4915,64169.0
2020-12-15 12:50:00,92.6,92.64,92.55,92.56,10335.0,77.4831,77.5166,77.4413,77.4496,10335.0
2020-12-15 12:55:00,92.56,92.74,92.55,92.71,12709.0,77.4496,77.6003,77.4413,77.5752,12709.0
2020-12-15 13:00:00,92.75,92.78,92.65,92.69,18994.0,77.6086,77.6337,77.525,77.5584,18994.0
2020-12-15 13:05:00,92.66,92.84,92.65,92.72,34719.0,77.5333,77.6839,77.525,77.5835,34719.0
2020-12-15 13:10:00,92.7,92.7,92.59,92.62,18425.0,77.5668,77.5668,77.4748,77.4999,18425.0
2020-12-15 13:15:00,92.63,92.82,92.62,92.82,14754.0,77.5082,77.6672,77.4999,77.6672,14754.0
2020-12-15 13:20:00,92.81,92.82,92.67,92.68,70923.0,77.6588,77.6672,77.5417,77.5501,70923.0
2020-12-15 13:25:00,92.68,92.73,92.58,92.62,105030.0,77.5501,77.5919,77.4664,77.4999,105030.0
2020-12-15 13:30:00,92.62,92.68,92.56,92.56,29065.0,77.4999,77.5501,77.4496,77.4496,29065.0
2020-12-15 13:35:00,92.55,92.55,92.39,92.44,73974.0,77.4413,77.4413,77.3074,77.3492,73974.0
2020-12-15 13:40:00,92.45,92.45,92.37,92.39,7588.0,77.3576,77.3576,77.2907,77.3074,7588.0
2020-12-15 13:45:00,92.38,92.4,92.26,92.34,12903.0,77.299,77.3158,77.1986,77.2656,12903.0
2020-12-15 13:50:00,92.34,92.36,92.29,92.34,10716.0,77.2656,77.2823,77.2237,77.2656,10716.0
2020-12-15 13:55:00,92.38,92.49,92.38,92.46,15238.0,77.299,77.3911,77.299,77.366,15238.0
2020-12-15 14:00:00,92.44,92.49,92.37,92.43,53022.0,77.3492,77.3911,77.2907,77.3409,53022.0
2020-12-15 14:05:00,92.44,92.56,92.43,92.46,24599.0,77.3492,77.4496,77.3409,77.366,24599.0
2020-12-15 14:10:00,92.44,92.51,92.35,92.47,37738.0,77.3492,77.4078,77.2739,77.3743,37738.0
2020-12-15 14:15:00,92.51,92.52,92.4,92.46,48916.0,77.4078,77.4162,77.3158,77.366,48916.0
2020-12-15 14:20:00,92.5,92.5,92.37,92.4,11510.0,77.3994,77.3994,77.2907,77.3158,11510.0
2020-12-15 14:25:00,92.4,92.44,92.3,92.31,15429.0,77.3158,77.3492,77.2321,77.2405,15429.0
2020-12-15 14:30:00,92.32,92.37,92.27,92.3,19595.0,77.2488,77.2907,77.207,77.2321,19595.0
2020-12-15 14:35:00,92.28,92.32,92.27,92.29,22163.0,77.2154,77.2488,77.207,77.2237,22163.0
2020-12-15 14:40:00,92.28,92.4,92.28,92.38,20511.0,77.2154,77.3158,77.2154,77.299,20511.0
2020-12-15 14:45:00,92.39,92.39,92.33,92.33,17462.0,77.3074,77.3074,77.2572,77.2572,17462.0
2020-12-15 14:50:00,92.34,92.36,92.25,92.25,33898.0,77.2656,77.2823,77.1903,77.1903,33898.0
2020-12-15 14:55:00,92.24,92.25,92.11,92.16,17260.0,77.1819,77.1903,77.0731,77.1149,17260.0
2020-12-15 15:00:00,92.18,92.18,92.02,92.07,26605.0,77.1317,77.1317,76.9978,77.0396,26605.0
2020-12-15 15:05:00,92.08,92.24,92.06,92.13,24070.0,77.048,77.1819,77.0313,77.0898,24070.0
2020-12-15 15:10:00,92.14,92.19,92.13,92.17,44052.0,77.0982,77.1401,77.0898,77.1233,44052.0
2020-12-15 15:15:00,92.17,92.33,92.13,92.16,21724.0,77.1233,77.2572,77.0898,77.1149,21724.0
2020-12-15 15:20:00,92.15,92.15,92.08,92.09,23861.0,77.1066,77.1066,77.048,77.0564,23861.0
2020-12-15 15:25:00,92.09,92.11,91.96,91.96,17187.0,77.0564,77.0731,76.9476,76.9476,17187.0
2020-12-15 15:30:00,91.96,92.03,91.9,91.92,15963.0,76.9476,77.0062,76.8974,76.9141,15963.0
2020-12-15 15:35:00,91.92,91.96,91.87,91.94,26456.0,76.9141,76.9476,76.8723,76.9309,26456.0
2020-12-15 15:40:00,91.93,92.05,91.89,91.95,43060.0,76.9225,77.0229,76.889,76.9392,43060.0
2020-12-15 15:45:00,91.95,92.05,91.9,91.94,41157.0,76.9392,77.0229,76.8974,76.9309,41157.0
2020-12-15 15:50:00,91.96,92.03,91.86,91.97,35630.0,76.9476,77.0062,76.8639,76.956,35630.0
2020-12-15 15:55:00,91.99,92.19,91.97,92.12,128305.0,76.9727,77.1401,76.956,77.0815,128305.0
2020-12-16 09:30:00,92.39,92.98,92.3,92.76,173912.0,77.3074,77.8011,77.2321,77.617,173912.0
2020-12-16 09:35:00,92.75,92.88,92.56,92.73,11193.0,77.6086,77.7174,77.4496,77.5919,11193.0
2020-12-16 09:40:00,92.73,92.82,92.57,92.73,13693.0,77.5919,77.6672,77.458,77.5919,13693.0
2020-12-16 09:45:00,92.73,92.8,92.55,92.56,17521.0,77.5919,77.6505,77.4413,77.4496,17521.0
2020-12-16 09:50:00,92.54,92.54,92.17,92.24,14728.0,77.4329,77.4329,77.1233,77.1819,14728.0
2020-12-16 09:55:00,92.2,92.29,92.12,92.16,13988.0,77.1484,77.2237,77.0815,77.1149,13988.0
2020-12-16 10:00:00,92.2,92.22,91.96,91.96,22540.0,77.1484,77.1652,76.9476,76.9476,22540.0
2020-12-16 10:05:00,91.95,92.14,91.82,92.09,23030.0,76.9392,77.0982,76.8305,77.0564,23030.0
2020-12-16 10:10:00,92.1,92.13,92.0,92.07,9862.0,77.0647,77.0898,76.9811,77.0396,9862.0
2020-12-16 10:15:00,92.12,92.35,92.12,92.25,28292.0,77.0815,77.2739,77.0815,77.1903,28292.0
2020-12-16 10:20:00,92.27,92.38,92.18,92.36,7317.0,77.207,77.299,77.1317,77.2823,7317.0
2020-12-16 10:25:00,92.37,92.37,92.22,92.24,8939.0,77.2907,77.2907,77.1652,77.1819,8939.0
2020-12-16 10:30:00,92.23,92.32,92.16,92.31,20249.0,77.1735,77.2488,77.1149,77.2405,20249.0
2020-12-16 10:35:00,92.32,92.47,92.28,92.45,11705.0,77.2488,77.3743,77.2154,77.3576,11705.0
2020-12-16 10:40:00,92.46,92.52,92.32,92.38,16873.0,77.366,77.4162,77.2488,77.299,16873.0
2020-12-16 10:45:00,92.36,92.45,92.32,92.38,8816.0,77.2823,77.3576,77.2488,77.299,8816.0
2020-12-16 10:50:00,92.4,92.43,92.37,92.41,11628.0,77.3158,77.3409,77.2907,77.3241,11628.0
2020-12-16 10:55:00,92.39,92.44,92.32,92.32,11309.0,77.3074,77.3492,77.2488,77.2488,11309.0
2020-12-16 11:00:00,92.31,92.54,92.28,92.52,18633.0,77.2405,77.4329,77.2154,77.4162,18633.0
2020-12-16 11:05:00,92.55,92.7,92.52,92.54,21357.0,77.4413,77.5668,77.4162,77.4329,21357.0
2020-12-16 11:10:00,92.5,92.52,92.2,92.2,15206.0,77.3994,77.4162,77.1484,77.1484,15206.0
2020-12-16 11:15:00,92.23,92.32,92.16,92.2,21237.0,77.1735,77.2488,77.1149,77.1484,21237.0
2020-12-16 11:20:00,92.21,92.23,92.06,92.12,12745.0,77.1568,77.1735,77.0313,77.0815,12745.0
2020-12-16 11:25:00,92.08,92.1,91.97,92.01,35284.0,77.048,77.0647,76.956,76.9894,35284.0
2020-12-16 11:30:00,92.01,92.05,91.97,91.98,20655.0,76.9894,77.0229,76.956,76.9643,20655.0
2020-12-16 11:35:00,91.99,92.05,91.93,91.95,16975.0,76.9727,77.0229,76.9225,76.9392,16975.0
2020-12-16 11:40:00,91.94,92.0,91.9,91.94,12154.0,76.9309,76.9811,76.8974,76.9309,12154.0
2020-12-16 11:45:00,91.95,91.97,91.8,91.82,14180.0,76.9392,76.956,76.8137,76.8305,14180.0
2020-12-16 11:50:00,91.8,91.83,91.68,91.68,8669.0,76.8137,76.8388,76.7133,76.7133,8669.0
2020-12-16 11:55:00,91.67,91.7,91.58,91.6,9982.0,76.7049,76.73,76.6296,76.6464,9982.0
2020-12-16 12:00:00,91.61,91.75,91.6,91.74,9264.0,76.6547,76.7719,76.6464,76.7635,9264.0
2020-12-16 12:05:00,91.73,91.75,91.63,91.63,8104.0,76.7551,76.7719,76.6715,76.6715,8104.0
2020-12-16 12:10:00,91.6,91.61,91.47,91.55,14516.0,76.6464,76.6547,76.5376,76.6045,14516.0
2020-12-16 12:15:00,91.55,91.57,91.42,91.46,8725.0,76.6045,76.6213,76.4958,76.5292,8725.0
2020-12-16 12:20:00,91.48,91.48,91.34,91.36,7920.0,76.546,76.546,76.4288,76.4455,7920.0
2020-12-16 12:25:00,91.38,91.42,91.3,91.39,8829.0,76.4623,76.4958,76.3953,76.4707,8829.0
2020-12-16 12:30:00,91.38,91.45,91.35,91.4,9662.0,76.4623,76.5209,76.4372,76.479,9662.0
2020-12-16 12:35:00,91.4,91.44,91.32,91.37,12186.0,76.479,76.5125,76.4121,76.4539,12186.0
2020-12-16 12:40:00,91.36,91.37,91.27,91.27,7137.0,76.4455,76.4539,76.3702,76.3702,7137.0
2020-12-16 12:45:00,91.28,91.29,91.16,91.17,13829.0,76.3786,76.387,76.2782,76.2866,13829.0
2020-12-16 12:50:00,91.15,91.19,91.12,91.16,9781.0,76.2698,76.3033,76.2447,76.2782,9781.0
2020-12-16 12:55:00,91.16,91.23,91.15,91.17,7778.0,76.2782,76.3368,76.2698,76.2866,7778.0
2020-12-16 13:00:00,91.15,91.23,91.13,91.16,10056.0,76.2698,76.3368,76.2531,76.2782,10056.0
2020-12-16 13:05:00,91.17,91.19,91.11,91.17,12099.0,76.2866,76.3033,76.2364,76.2866,12099.0
2020-12-16 13:10:00,91.15,91.25,91.15,91.24,6607.0,76.2698,76.3535,76.2698,76.3451,6607.0
2020-12-16 13:15:00,91.23,91.37,91.19,91.36,26208.0,76.3368,76.4539,76.3033,76.4455,26208.0
2020-12-16 13:20:00,91.34,91.34,91.28,91.32,9101.0,76.4288,76.4288,76.3786,76.4121,9101.0
2020-12-16 13:25:00,91.31,91.34,91.28,91.34,11741.0,76.4037,76.4288,76.3786,76.4288,11741.0
2020-12-16 13:30:00,91.34,91.34,91.26,91.28,14642.0,76.4288,76.4288,76.3619,76.3786,14642.0
2020-12-16 13:35:00,91.29,91.29,91.14,91.14,14583.0,76.387,76.387,76.2615,76.2615,14583.0
2020-12-16 13:40:00,91.13,91.15,91.07,91.09,13821.0,76.2531,76.2698,76.2029,76.2196,13821.0
2020-12-16 13:45:00,91.08,91.1,90.96,90.97,37517.0,76.2113,76.228,76.1108,76.1192,37517.0
2020-12-16 13:50:00,90.98,91.12,90.98,91.09,7288.0,76.1276,76.2447,76.1276,76.2196,7288.0
2020-12-16 13:55:00,91.1,91.13,91.08,91.12,8570.0,76.228,76.2531,76.2113,76.2447,8570.0
2020-12-16 14:00:00,91.13,91.21,90.84,90.88,25861.0,76.2531,76.32,76.0104,76.0439,25861.0
2020-12-16 14:05:00,90.88,90.91,90.79,90.89,11534.0,76.0439,76.069,75.9686,76.0523,11534.0
2020-12-16 14:10:00,90.89,90.9,90.76,90.84,43680.0,76.0523,76.0606,75.9435,76.0104,43680.0
2020-12-16 14:15:00,90.83,90.93,90.8,90.84,54240.0,76.0021,76.0857,75.977,76.0104,54240.0
2020-12-16 14:20:00,90.88,90.9,90.81,90.85,13099.0,76.0439,76.0606,75.9853,76.0188,13099.0
2020-12-16 14:25:00,90.84,90.93,90.81,90.9,14426.0,76.0104,76.0857,75.9853,76.0606,14426.0
2020-12-16 14:30:00,90.91,91.0,90.86,91.0,24208.0,76.069,76.1443,76.0272,76.1443,24208.0
2020-12-16 14:35:00,91.01,91.2,91.01,91.2,14886.0,76.1527,76.3117,76.1527,76.3117,14886.0
2020-12-16 14:40:00,91.2,91.23,91.09,91.14,23527.0,76.3117,76.3368,76.2196,76.2615,23527.0
2020-12-16 14:45:00,91.15,91.19,91.12,91.15,30491.0,76.2698,76.3033,76.2447,76.2698,30491.0
2020-12-16 14:50:00,91.14,91.3,91.13,91.23,36185.0,76.2615,76.3953,76.2531,76.3368,36185.0
2020-12-16 14:55:00,91.24,91.32,91.21,91.25,16612.0,76.3451,76.4121,76.32,76.3535,16612.0
2020-12-16 15:00:00,91.26,91.26,91.13,91.16,15329.0,76.3619,76.3619,76.2531,76.2782,15329.0
2020-12-16 15:05:00,91.16,91.2,91.07,91.09,18314.0,76.2782,76.3117,76.2029,76.2196,18314.0
2020-12-16 15:10:00,91.09,91.12,91.02,91.06,17669.0,76.2196,76.2447,76.1611,76.1945,17669.0
2020-12-16 15:15:00,91.06,91.15,91.02,91.13,21189.0,76.1945,76.2698,76.1611,76.2531,21189.0
2020-12-16 15:20:00,91.12,91.18,91.08,91.09,17077.0,76.2447,76.2949,76.2113,76.2196,17077.0
2020-12-16 15:25:00,91.08,91.18,91.05,91.05,16142.0,76.2113,76.2949,76.1862,76.1862,16142.0
2020-12-16 15:30:00,91.04,91.17,91.03,91.1,48799.0,76.1778,76.2866,76.1694,76.228,48799.0
2020-12-16 15:35:00,91.11,91.11,90.85,90.86,51286.0,76.2364,76.2364,76.0188,76.0272,51286.0
2020-12-16 15:40:00,90.87,90.89,90.76,90.77,53343.0,76.0355,76.0523,75.9435,75.9519,53343.0
2020-12-16 15:45:00,90.78,90.83,90.67,90.81,65748.0,75.9602,76.0021,75.8682,75.9853,65748.0
2020-12-16 15:50:00,90.8,90.81,90.66,90.69,76658.0,75.977,75.9853,75.8598,75.8849,76658.0
2020-12-16 15:55:00,90.7,90.77,90.6,90.61,200584.0,75.8933,75.9519,75.8096,75.818,200584.0
2020-12-17 09:30:00,91.31,91.5,91.26,91.5,68100.0,76.4037,76.5627,76.3619,76.5627,68100.0
2020-12-17 09:35:00,91.52,91.69,91.14,91.14,19721.0,76.5794,76.7217,76.2615,76.2615,19721.0
2020-12-17 09:40:00,91.21,91.28,91.0,91.07,36627.0,76.32,76.3786,76.1443,76.2029,36627.0
2020-12-17 09:45:00,91.04,91.26,91.04,91.08,28847.0,76.1778,76.3619,76.1778,76.2113,28847.0
2020-12-17 09:50:00,91.1,91.31,91.06,91.27,23569.0,76.228,76.4037,76.1945,76.3702,23569.0
2020-12-17 09:55:00,91.26,91.37,91.19,91.27,35244.0,76.3619,76.4539,76.3033,76.3702,35244.0
2020-12-17 10:00:00,91.23,91.47,91.17,91.47,20314.0,76.3368,76.5376,76.2866,76.5376,20314.0
2020-12-17 10:05:00,91.45,91.45,91.25,91.34,20871.0,76.5209,76.5209,76.3535,76.4288,20871.0
2020-12-17 10:10:00,91.33,91.45,91.3,91.33,31963.0,76.4204,76.5209,76.3953,76.4204,31963.0
2020-12-17 10:15:00,91.29,91.29,91.16,91.2,9827.0,76.387,76.387,76.2782,76.3117,9827.0
2020-12-17 10:20:00,91.24,91.38,91.18,91.36,20974.0,76.3451,76.4623,76.2949,76.4455,20974.0
2020-12-17 10:25:00,91.35,91.55,91.27,91.55,21465.0,76.4372,76.6045,76.3702,76.6045,21465.0
2020-12-17 10:30:00,91.54,91.66,91.52,91.59,39193.0,76.5962,76.6966,76.5794,76.638,39193.0
2020-12-17 10:35:00,91.57,91.57,91.36,91.37,19833.0,76.6213,76.6213,76.4455,76.4539,19833.0
2020-12-17 10:40:00,91.36,91.39,91.23,91.26,13411.0,76.4455,76.4707,76.3368,76.3619,13411.0
2020-12-17 10:45:00,91.27,91.35,91.22,91.35,16616.0,76.3702,76.4372,76.3284,76.4372,16616.0
2020-12-17 10:50:00,91.33,91.34,91.22,91.27,14678.0,76.4204,76.4288,76.3284,76.3702,14678.0
2020-12-17 10:55:00,91.24,91.62,91.24,91.59,23658.0,76.3451,76.6631,76.3451,76.638,23658.0
2020-12-17 11:00:00,91.59,91.67,91.54,91.56,15377.0,76.638,76.7049,76.5962,76.6129,15377.0
2020-12-17 11:05:00,91.57,91.71,91.57,91.7,12702.0,76.6213,76.7384,76.6213,76.73,12702.0
2020-12-17 11:10:00,91.7,91.8,91.63,91.8,16175.0,76.73,76.8137,76.6715,76.8137,16175.0
2020-12-17 11:15:00,91.77,91.81,91.63,91.66,15468.0,76.7886,76.8221,76.6715,76.6966,15468.0
2020-12-17 11:20:00,91.67,91.7,91.58,91.59,14150.0,76.7049,76.73,76.6296,76.638,14150.0
2020-12-17 11:25:00,91.6,91.6,91.39,91.46,20907.0,76.6464,76.6464,76.4707,76.5292,20907.0
2020-12-17 11:30:00,91.45,91.52,91.43,91.48,13493.0,76.5209,76.5794,76.5041,76.546,13493.0
2020-12-17 11:35:00,91.51,91.57,91.44,91.49,19700.0,76.5711,76.6213,76.5125,76.5543,19700.0
2020-12-17 11:40:00,91.48,91.48,91.35,91.48,24709.0,76.546,76.546,76.4372,76.546,24709.0
2020-12-17 11:45:00,91.46,91.57,91.44,91.49,14604.0,76.5292,76.6213,76.5125,76.5543,14604.0
2020-12-17 11:50:00,91.48,91.55,91.36,91.4,15317.0,76.546,76.6045,76.4455,76.479,15317.0
2020-12-17 11:55:00,91.39,91.48,91.35,91.37,36022.0,76.4707,76.546,76.4372,76.4539,36022.0
2020-12-17 12:00:00,91.35,91.52,91.3,91.52,10140.0,76.4372,76.5794,76.3953,76.5794,10140.0
2020-12-17 12:05:00,91.5,91.62,91.45,91.56,19530.0,76.5627,76.6631,76.5209,76.6129,19530.0
2020-12-17 12:10:00,91.57,91.62,91.54,91.54,30604.0,76.6213,76.6631,76.5962,76.5962,30604.0
2020-12-17 12:15:00,91.55,91.57,91.38,91.41,8937.0,76.6045,76.6213,76.4623,76.4874,8937.0
2020-12-17 12:20:00,91.43,91.5,91.43,91.46,6856.0,76.5041,76.5627,76.5041,76.5292,6856.0
2020-12-17 12:25:00,91.43,91.47,91.39,91.47,27764.0,76.5041,76.5376,76.4707,76.5376,27764.0
2020-12-17 12:30:00,91.47,91.51,91.46,91.47,7691.0,76.5376,76.5711,76.5292,76.5376,7691.0
2020-12-17 12:35:00,91.46,91.52,91.45,91.52,6263.0,76.5292,76.5794,76.5209,76.5794,6263.0
2020-12-17 12:40:00,91.53,91.54,91.37,91.37,8527.0,76.5878,76.5962,76.4539,76.4539,8527.0
2020-12-17 12:45:00,91.38,91.45,91.33,91.36,9661.0,76.4623,76.5209,76.4204,76.4455,9661.0
2020-12-17 12:50:00,91.33,91.33,91.25,91.29,6859.0,76.4204,76.4204,76.3535,76.387,6859.0
2020-12-17 12:55:00,91.28,91.46,91.27,91.44,12098.0,76.3786,76.5292,76.3702,76.5125,12098.0
2020-12-17 13:00:00,91.45,91.49,91.4,91.43,13444.0,76.5209,76.5543,76.479,76.5041,13444.0
2020-12-17 13:05:00,91.42,91.44,91.35,91.37,10026.0,76.4958,76.5125,76.4372,76.4539,10026.0
2020-12-17 13:10:00,91.38,91.43,91.37,91.4,9544.0,76.4623,76.5041,76.4539,76.479,9544.0
2020-12-17 13:15:00,91.41,91.48,91.41,91.44,19087.0,76.4874,76.546,76.4874,76.5125,19087.0
2020-12-17 13:20:00,91.44,91.59,91.43,91.58,34779.0,76.5125,76.638,76.5041,76.6296,34779.0
2020-12-17 13:25:00,91.58,91.61,91.51,91.52,16692.0,76.6296,76.6547,76.5711,76.5794,16692.0
2020-12-17 13:30:00,91.5,91.51,91.45,91.47,9397.0,76.5627,76.5711,76.5209,76.5376,9397.0
2020-12-17 13:35:00,91.47,91.48,91.41,91.42,13025.0,76.5376,76.546,76.4874,76.4958,13025.0
2020-12-17 13:40:00,91.41,91.41,91.31,91.33,12505.0,76.4874,76.4874,76.4037,76.4204,12505.0
2020-12-17 13:45:00,91.32,91.35,91.31,91.34,9142.0,76.4121,76.4372,76.4037,76.4288,9142.0
2020-12-17 13:50:00,91.33,91.44,91.32,91.42,47388.0,76.4204,76.5125,76.4121,76.4958,47388.0
2020-12-17 13:55:00,91.4,91.43,91.36,91.41,14500.0,76.479,76.5041,76.4455,76.4874,14500.0
2020-12-17 14:00:00,91.45,91.45,91.35,91.41,12560.0,76.5209,76.5209,76.4372,76.4874,12560.0
2020-12-17 14:05:00,91.42,91.42,91.34,91.38,8875.0,76.4958,76.4958,76.4288,76.4623,8875.0
2020-12-17 14:10:00,91.38,91.43,91.34,91.43,18290.0,76.4623,76.5041,76.4288,76.5041,18290.0
2020-12-17 14:15:00,91.45,91.54,91.4,91.51,27314.0,76.5209,76.5962,76.479,76.5711,27314.0
2020-12-17 14:20:00,91.5,91.59,91.47,91.51,11120.0,76.5627,76.638,76.5376,76.5711,11120.0
2020-12-17 14:25:00,91.5,91.54,91.47,91.48,16173.0,76.5627,76.5962,76.5376,76.546,16173.0
2020-12-17 14:30:00,91.5,91.52,91.46,91.48,8579.0,76.5627,76.5794,76.5292,76.546,8579.0
2020-12-17 14:35:00,91.48,91.5,91.43,91.43,20865.0,76.546,76.5627,76.5041,76.5041,20865.0
2020-12-17 14:40:00,91.43,91.45,91.35,91.4,10885.0,76.5041,76.5209,76.4372,76.479,10885.0
2020-12-17 14:45:00,91.4,91.47,91.39,91.44,13426.0,76.479,76.5376,76.4707,76.5125,13426.0
2020-12-17 14:50:00,91.42,91.58,91.42,91.51,15001.0,76.4958,76.6296,76.4958,76.5711,15001.0
2020-12-17 14:55:00,91.5,91.6,91.5,91.56,19998.0,76.5627,76.6464,76.5627,76.6129,19998.0
2020-12-17 15:00:00,91.56,91.62,91.56,91.57,18524.0,76.6129,76.6631,76.6129,76.6213,18524.0
2020-12-17 15:05:00,91.58,91.63,91.57,91.62,46605.0,76.6296,76.6715,76.6213,76.6631,46605.0
2020-12-17 15:10:00,91.61,91.64,91.59,91.64,18713.0,76.6547,76.6798,76.638,76.6798,18713.0
2020-12-17 15:15:00,91.63,91.66,91.59,91.61,27927.0,76.6715,76.6966,76.638,76.6547,27927.0
2020-12-17 15:20:00,91.62,91.73,91.6,91.71,25323.0,76.6631,76.7551,76.6464,76.7384,25323.0
2020-12-17 15:25:00,91.73,91.83,91.71,91.76,38547.0,76.7551,76.8388,76.7384,76.7802,38547.0
2020-12-17 15:30:00,91.74,91.75,91.55,91.61,32797.0,76.7635,76.7719,76.6045,76.6547,32797.0
2020-12-17 15:35:00,91.6,91.74,91.59,91.71,25058.0,76.6464,76.7635,76.638,76.7384,25058.0
2020-12-17 15:40:00,91.7,91.7,91.56,91.56,30593.0,76.73,76.73,76.6129,76.6129,30593.0
2020-12-17 15:45:00,91.57,91.75,91.54,91.74,63667.0,76.6213,76.7719,76.5962,76.7635,63667.0
2020-12-17 15:50:00,91.72,91.8,91.65,91.66,124554.0,76.7468,76.8137,76.6882,76.6966,124554.0
2020-12-17 15:55:00,91.65,91.67,91.4,91.53,234134.0,76.6882,76.7049,76.479,76.5878,234134.0
2020-12-18 09:30:00,91.45,91.6,91.26,91.56,689531.0,76.5209,76.6464,76.3619,76.6129,689531.0
2020-12-18 09:35:00,91.55,91.55,91.06,91.13,16426.0,76.6045,76.6045,76.1945,76.2531,16426.0
2020-12-18 09:40:00,91.13,91.22,90.92,91.11,16488.0,76.2531,76.3284,76.0774,76.2364,16488.0
2020-12-18 09:45:00,91.14,91.31,91.06,91.31,16692.0,76.2615,76.4037,76.1945,76.4037,16692.0
2020-12-18 09:50:00,91.31,91.41,91.2,91.21,12290.0,76.4037,76.4874,76.3117,76.32,12290.0
2020-12-18 09:55:00,91.24,91.38,91.22,91.3,8404.0,76.3451,76.4623,76.3284,76.3953,8404.0
2020-12-18 10:00:00,91.34,91.38,91.06,91.06,9779.0,76.4288,76.4623,76.1945,76.1945,9779.0
2020-12-18 10:05:00,91.15,91.19,91.08,91.13,9063.0,76.2698,76.3033,76.2113,76.2531,9063.0
2020-12-18 10:10:00,91.16,91.21,91.09,91.1,35182.0,76.2782,76.32,76.2196,76.228,35182.0
2020-12-18 10:15:00,91.11,91.21,91.1,91.19,10064.0,76.2364,76.32,76.228,76.3033,10064.0
2020-12-18 10:20:00,91.17,91.22,91.09,91.14,6064.0,76.2866,76.3284,76.2196,76.2615,6064.0
2020-12-18 10:25:00,91.15,91.15,91.08,91.11,30366.0,76.2698,76.2698,76.2113,76.2364,30366.0
2020-12-18 10:30:00,91.12,91.26,91.1,91.14,10133.0,76.2447,76.3619,76.228,76.2615,10133.0
2020-12-18 10:35:00,91.15,91.21,91.1,91.21,15925.0,76.2698,76.32,76.228,76.32,15925.0
2020-12-18 10:40:00,91.19,91.21,91.15,91.19,6207.0,76.3033,76.32,76.2698,76.3033,6207.0
2020-12-18 10:45:00,91.17,91.25,91.17,91.17,4830.0,76.2866,76.3535,76.2866,76.2866,4830.0
2020-12-18 10:50:00,91.16,91.22,91.13,91.21,9511.0,76.2782,76.3284,76.2531,76.32,9511.0
2020-12-18 10:55:00,91.2,91.28,91.17,91.18,13167.0,76.3117,76.3786,76.2866,76.2949,13167.0
2020-12-18 11:00:00,91.19,91.23,91.11,91.12,12263.0,76.3033,76.3368,76.2364,76.2447,12263.0
2020-12-18 11:05:00,91.15,91.26,91.14,91.24,17735.0,76.2698,76.3619,76.2615,76.3451,17735.0
2020-12-18 11:10:00,91.24,91.24,90.95,90.95,29309.0,76.3451,76.3451,76.1025,76.1025,29309.0
2020-12-18 11:15:00,90.95,90.97,90.87,90.93,19165.0,76.1025,76.1192,76.0355,76.0857,19165.0
2020-12-18 11:20:00,90.93,91.02,90.9,90.96,12980.0,76.0857,76.1611,76.0606,76.1108,12980.0
2020-12-18 11:25:00,90.96,91.04,90.95,91.0,15080.0,76.1108,76.1778,76.1025,76.1443,15080.0
2020-12-18 11:30:00,90.99,91.0,90.88,90.91,15258.0,76.1359,76.1443,76.0439,76.069,15258.0
2020-12-18 11:35:00,90.91,91.02,90.9,90.97,13846.0,76.069,76.1611,76.0606,76.1192,13846.0
2020-12-18 11:40:00,90.96,91.01,90.9,90.93,18455.0,76.1108,76.1527,76.0606,76.0857,18455.0
2020-12-18 11:45:00,90.91,90.98,90.89,90.98,14707.0,76.069,76.1276,76.0523,76.1276,14707.0
2020-12-18 11:50:00,90.98,91.15,90.97,91.15,17363.0,76.1276,76.2698,76.1192,76.2698,17363.0
2020-12-18 11:55:00,91.15,91.15,91.06,91.11,7226.0,76.2698,76.2698,76.1945,76.2364,7226.0
2020-12-18 12:00:00,91.1,91.16,91.04,91.15,11032.0,76.228,76.2782,76.1778,76.2698,11032.0
2020-12-18 12:05:00,91.13,91.13,91.06,91.08,6899.0,76.2531,76.2531,76.1945,76.2113,6899.0
2020-12-18 12:10:00,91.07,91.12,91.06,91.12,9808.0,76.2029,76.2447,76.1945,76.2447,9808.0
2020-12-18 12:15:00,91.14,91.26,91.11,91.18,10410.0,76.2615,76.3619,76.2364,76.2949,10410.0
2020-12-18 12:20:00,91.19,91.22,91.08,91.14,11512.0,76.3033,76.3284,76.2113,76.2615,11512.0
2020-12-18 12:25:00,91.14,91.2,91.13,91.2,9198.0,76.2615,76.3117,76.2531,76.3117,9198.0
2020-12-18 12:30:00,91.21,91.23,91.11,91.14,8335.0,76.32,76.3368,76.2364,76.2615,8335.0
2020-12-18 12:35:00,91.12,91.29,91.11,91.29,9052.0,76.2447,76.387,76.2364,76.387,9052.0
2020-12-18 12:40:00,91.28,91.29,91.21,91.22,7621.0,76.3786,76.387,76.32,76.3284,7621.0
2020-12-18 12:45:00,91.22,91.26,91.14,91.14,11730.0,76.3284,76.3619,76.2615,76.2615,11730.0
2020-12-18 12:50:00,91.16,91.23,91.07,91.09,12121.0,76.2782,76.3368,76.2029,76.2196,12121.0
2020-12-18 12:55:00,91.1,91.1,91.02,91.04,12548.0,76.228,76.228,76.1611,76.1778,12548.0
2020-12-18 13:00:00,91.05,91.05,90.9,90.93,14587.0,76.1862,76.1862,76.0606,76.0857,14587.0
2020-12-18 13:05:00,90.93,90.97,90.9,90.91,8412.0,76.0857,76.1192,76.0606,76.069,8412.0
2020-12-18 13:10:00,90.9,90.93,90.87,90.93,12691.0,76.0606,76.0857,76.0355,76.0857,12691.0
2020-12-18 13:15:00,90.94,91.0,90.91,90.97,13875.0,76.0941,76.1443,76.069,76.1192,13875.0
2020-12-18 13:20:00,90.98,91.09,90.97,91.05,22209.0,76.1276,76.2196,76.1192,76.1862,22209.0
2020-12-18 13:25:00,91.06,91.1,91.03,91.05,13284.0,76.1945,76.228,76.1694,76.1862,13284.0
2020-12-18 13:30:00,91.04,91.04,90.9,90.92,9280.0,76.1778,76.1778,76.0606,76.0774,9280.0
2020-12-18 13:35:00,90.91,90.93,90.88,90.91,19735.0,76.069,76.0857,76.0439,76.069,19735.0
2020-12-18 13:40:00,90.89,90.89,90.82,90.89,22419.0,76.0523,76.0523,75.9937,76.0523,22419.0
2020-12-18 13:45:00,90.9,90.93,90.86,90.86,10022.0,76.0606,76.0857,76.0272,76.0272,10022.0
2020-12-18 13:50:00,90.89,90.95,90.82,90.83,20225.0,76.0523,76.1025,75.9937,76.0021,20225.0
2020-12-18 13:55:00,90.84,90.9,90.8,90.88,9597.0,76.0104,76.0606,75.977,76.0439,9597.0
2020-12-18 14:00:00,90.87,90.87,90.68,90.7,14838.0,76.0355,76.0355,75.8766,75.8933,14838.0
2020-12-18 14:05:00,90.74,90.74,90.65,90.67,11519.0,75.9268,75.9268,75.8515,75.8682,11519.0
2020-12-18 14:10:00,90.68,90.68,90.59,90.67,23058.0,75.8766,75.8766,75.8012,75.8682,23058.0
2020-12-18 14:15:00,90.65,90.65,90.58,90.6,20093.0,75.8515,75.8515,75.7929,75.8096,20093.0
2020-12-18 14:20:00,90.59,90.6,90.52,90.53,12068.0,75.8012,75.8096,75.7427,75.751,12068.0
2020-12-18 14:25:00,90.54,90.57,90.5,90.53,11800.0,75.7594,75.7845,75.7259,75.751,11800.0
2020-12-18 14:30:00,90.53,90.61,90.52,90.54,14995.0,75.751,75.818,75.7427,75.7594,14995.0
2020-12-18 14:35:00,90.55,90.6,90.51,90.56,15698.0,75.7678,75.8096,75.7343,75.7761,15698.0
2020-12-18 14:40:00,90.55,90.63,90.53,90.57,10452.0,75.7678,75.8347,75.751,75.7845,10452.0
2020-12-18 14:45:00,90.58,90.67,90.51,90.67,20086.0,75.7929,75.8682,75.7343,75.8682,20086.0
2020-12-18 14:50:00,90.65,90.67,90.58,90.6,15281.0,75.8515,75.8682,75.7929,75.8096,15281.0
2020-12-18 14:55:00,90.61,90.62,90.51,90.56,18752.0,75.818,75.8264,75.7343,75.7761,18752.0
2020-12-18 15:00:00,90.55,90.61,90.53,90.59,16577.0,75.7678,75.818,75.751,75.8012,16577.0
2020-12-18 15:05:00,90.59,90.63,90.56,90.56,15618.0,75.8012,75.8347,75.7761,75.7761,15618.0
2020-12-18 15:10:00,90.56,90.58,90.5,90.58,39367.0,75.7761,75.7929,75.7259,75.7929,39367.0
2020-12-18 15:15:00,90.58,90.62,90.51,90.53,46826.0,75.7929,75.8264,75.7343,75.751,46826.0
2020-12-18 15:20:00,90.53,90.56,90.51,90.54,53909.0,75.751,75.7761,75.7343,75.7594,53909.0
2020-12-18 15:25:00,90.53,90.55,90.44,90.53,34160.0,75.751,75.7678,75.6757,75.751,34160.0
2020-12-18 15:30:00,90.52,90.6,90.42,90.43,23567.0,75.7427,75.8096,75.659,75.6674,23567.0
2020-12-18 15:35:00,90.43,90.46,90.35,90.42,33699.0,75.6674,75.6925,75.6004,75.659,33699.0
2020-12-18 15:40:00,90.41,90.46,90.24,90.46,68870.0,75.6506,75.6925,75.5084,75.6925,68870.0
2020-12-18 15:45:00,90.44,90.71,90.42,90.69,76664.0,75.6757,75.9017,75.659,75.8849,76664.0
2020-12-18 15:50:00,90.7,90.87,90.36,90.62,113767.0,75.8933,76.0355,75.6088,75.8264,113767.0
2020-12-18 15:55:00,90.61,90.86,90.25,90.32,425918.0,75.818,76.0272,75.5168,75.5753,425918.0
2020-12-21 09:30:00,89.8,90.0,89.31,89.5,105591.0,75.1402,75.3076,74.7302,74.8892,105591.0
2020-12-21 09:35:00,89.34,89.81,89.3,89.81,30030.0,74.7553,75.1486,74.7218,75.1486,30030.0
2020-12-21 09:40:00,89.76,89.77,89.6,89.74,39002.0,75.1067,75.1151,74.9729,75.09,39002.0
2020-12-21 09:45:00,89.72,89.75,89.57,89.67,21930.0,75.0733,75.0984,74.9478,75.0314,21930.0
2020-12-21 09:50:00,89.67,89.82,89.45,89.52,33173.0,75.0314,75.157,74.8474,74.9059,33173.0
2020-12-21 09:55:00,89.41,89.46,89.09,89.13,31753.0,74.8139,74.8557,74.5461,74.5796,31753.0
2020-12-21 10:00:00,89.1,89.16,88.82,88.86,68165.0,74.5545,74.6047,74.3202,74.3537,68165.0
2020-12-21 10:05:00,88.88,89.09,88.81,89.03,41645.0,74.3704,74.5461,74.3118,74.4959,41645.0
2020-12-21 10:10:00,88.99,89.02,88.86,89.02,25649.0,74.4624,74.4876,74.3537,74.4876,25649.0
2020-12-21 10:15:00,88.95,88.96,88.55,88.7,22858.0,74.429,74.4373,74.0943,74.2198,22858.0
2020-12-21 10:20:00,88.68,88.7,88.42,88.57,22554.0,74.2031,74.2198,73.9855,74.111,22554.0
2020-12-21 10:25:00,88.59,88.77,88.51,88.64,12676.0,74.1277,74.2784,74.0608,74.1696,12676.0
2020-12-21 10:30:00,88.63,88.8,88.5,88.8,27324.0,74.1612,74.3035,74.0524,74.3035,27324.0
2020-12-21 10:35:00,88.79,88.9,88.75,88.89,26385.0,74.2951,74.3871,74.2616,74.3788,26385.0
2020-12-21 10:40:00,88.89,88.92,88.77,88.82,27773.0,74.3788,74.4039,74.2784,74.3202,27773.0
2020-12-21 10:45:00,88.81,88.83,88.47,88.55,21896.0,74.3118,74.3286,74.0273,74.0943,21896.0
2020-12-21 10:50:00,88.6,88.61,88.51,88.61,13975.0,74.1361,74.1445,74.0608,74.1445,13975.0
2020-12-21 10:55:00,88.59,88.67,88.51,88.62,20561.0,74.1277,74.1947,74.0608,74.1529,20561.0
2020-12-21 11:00:00,88.58,88.81,88.53,88.73,10609.0,74.1194,74.3118,74.0775,74.2449,10609.0
2020-12-21 11:05:00,88.73,88.8,88.67,88.75,12337.0,74.2449,74.3035,74.1947,74.2616,12337.0
2020-12-21 11:10:00,88.76,88.8,88.58,88.8,30187.0,74.27,74.3035,74.1194,74.3035,30187.0
2020-12-21 11:15:00,88.81,88.82,88.47,88.47,32119.0,74.3118,74.3202,74.0273,74.0273,32119.0
2020-12-21 11:20:00,88.48,88.55,88.46,88.52,16284.0,74.0357,74.0943,74.019,74.0692,16284.0
2020-12-21 11:25:00,88.52,88.56,88.48,88.49,10639.0,74.0692,74.1026,74.0357,74.0441,10639.0
2020-12-21 11:30:00,88.51,88.56,88.34,88.39,20090.0,74.0608,74.1026,73.9186,73.9604,20090.0
2020-12-21 11:35:00,88.37,88.39,88.18,88.25,25523.0,73.9437,73.9604,73.7847,73.8433,25523.0
2020-12-21 11:40:00,88.26,88.34,88.25,88.34,17005.0,73.8516,73.9186,73.8433,73.9186,17005.0
2020-12-21 11:45:00,88.34,88.56,88.31,88.56,20321.0,73.9186,74.1026,73.8935,74.1026,20321.0
2020-12-21 11:50:00,88.57,88.76,88.55,88.73,20868.0,74.111,74.27,74.0943,74.2449,20868.0
2020-12-21 11:55:00,88.72,88.77,88.67,88.73,11626.0,74.2365,74.2784,74.1947,74.2449,11626.0
2020-12-21 12:00:00,88.73,88.9,88.69,88.87,17852.0,74.2449,74.3871,74.2114,74.362,17852.0
2020-12-21 12:05:00,88.87,88.88,88.78,88.81,22245.0,74.362,74.3704,74.2867,74.3118,22245.0
2020-12-21 12:10:00,88.8,88.86,88.73,88.76,39617.0,74.3035,74.3537,74.2449,74.27,39617.0
2020-12-21 12:15:00,88.76,88.99,88.71,88.86,43838.0,74.27,74.4624,74.2282,74.3537,43838.0
2020-12-21 12:20:00,88.88,89.03,88.85,88.92,44228.0,74.3704,74.4959,74.3453,74.4039,44228.0
2020-12-21 12:25:00,88.91,88.98,88.82,88.98,20273.0,74.3955,74.4541,74.3202,74.4541,20273.0
2020-12-21 12:30:00,88.99,89.07,88.94,88.96,17750.0,74.4624,74.5294,74.4206,74.4373,17750.0
2020-12-21 12:35:00,88.95,88.99,88.9,88.93,19449.0,74.429,74.4624,74.3871,74.4122,19449.0
2020-12-21 12:40:00,88.93,88.97,88.72,88.74,11708.0,74.4122,74.4457,74.2365,74.2533,11708.0
2020-12-21 12:45:00,88.73,88.88,88.71,88.86,12829.0,74.2449,74.3704,74.2282,74.3537,12829.0
2020-12-21 12:50:00,88.84,88.93,88.78,88.88,16367.0,74.3369,74.4122,74.2867,74.3704,16367.0
2020-12-21 12:55:00,88.89,89.02,88.88,88.95,7309.0,74.3788,74.4876,74.3704,74.429,7309.0
2020-12-21 13:00:00,88.96,88.99,88.87,88.87,7273.0,74.4373,74.4624,74.362,74.362,7273.0
2020-12-21 13:05:00,88.88,88.88,88.78,88.79,9837.0,74.3704,74.3704,74.2867,74.2951,9837.0
2020-12-21 13:10:00,88.78,88.79,88.69,88.7,19051.0,74.2867,74.2951,74.2114,74.2198,19051.0
2020-12-21 13:15:00,88.7,88.73,88.63,88.73,18033.0,74.2198,74.2449,74.1612,74.2449,18033.0
2020-12-21 13:20:00,88.73,88.73,88.64,88.69,21241.0,74.2449,74.2449,74.1696,74.2114,21241.0
2020-12-21 13:25:00,88.68,88.82,88.66,88.8,15824.0,74.2031,74.3202,74.1863,74.3035,15824.0
2020-12-21 13:30:00,88.78,88.88,88.77,88.82,16591.0,74.2867,74.3704,74.2784,74.3202,16591.0
2020-12-21 13:35:00,88.81,88.9,88.8,88.89,17218.0,74.3118,74.3871,74.3035,74.3788,17218.0
2020-12-21 13:40:00,88.89,89.04,88.87,89.02,13448.0,74.3788,74.5043,74.362,74.4876,13448.0
2020-12-21 13:45:00,89.01,89.01,88.86,88.86,10118.0,74.4792,74.4792,74.3537,74.3537,10118.0
2020-12-21 13:50:00,88.85,88.96,88.83,88.95,8360.0,74.3453,74.4373,74.3286,74.429,8360.0
2020-12-21 13:55:00,88.95,88.98,88.86,88.9,16962.0,74.429,74.4541,74.3537,74.3871,16962.0
2020-12-21 14:00:00,88.91,88.91,88.79,88.81,50098.0,74.3955,74.3955,74.2951,74.3118,50098.0
2020-12-21 14:05:00,88.82,88.92,88.79,88.85,23109.0,74.3202,74.4039,74.2951,74.3453,23109.0
2020-12-21 14:10:00,88.85,88.92,88.81,88.92,13031.0,74.3453,74.4039,74.3118,74.4039,13031.0
2020-12-21 14:15:00,88.91,88.93,88.82,88.88,15346.0,74.3955,74.4122,74.3202,74.3704,15346.0
2020-12-21 14:20:00,88.84,88.9,88.79,88.83,48304.0,74.3369,74.3871,74.2951,74.3286,48304.0
2020-12-21 14:25:00,88.83,88.86,88.78,88.8,18884.0,74.3286,74.3537,74.2867,74.3035,18884.0
2020-12-21 14:30:00,88.82,88.83,88.74,88.79,27248.0,74.3202,74.3286,74.2533,74.2951,27248.0
2020-12-21 14:35:00,88.79,88.86,88.75,88.78,27726.0,74.2951,74.3537,74.2616,74.2867,27726.0
2020-12-21 14:40:00,88.78,88.92,88.76,88.86,31619.0,74.2867,74.4039,74.27,74.3537,31619.0
2020-12-21 14:45:00,88.87,88.91,88.83,88.84,15290.0,74.362,74.3955,74.3286,74.3369,15290.0
2020-12-21 14:50:00,88.84,88.89,88.79,88.84,24351.0,74.3369,74.3788,74.2951,74.3369,24351.0
2020-12-21 14:55:00,88.84,88.89,88.73,88.74,29734.0,74.3369,74.3788,74.2449,74.2533,29734.0
2020-12-21 15:00:00,88.78,88.85,88.75,88.77,16117.0,74.2867,74.3453,74.2616,74.2784,16117.0
2020-12-21 15:05:00,88.79,88.8,88.72,88.73,15748.0,74.2951,74.3035,74.2365,74.2449,15748.0
2020-12-21 15:10:00,88.73,88.83,88.7,88.83,17952.0,74.2449,74.3286,74.2198,74.3286,17952.0
2020-12-21 15:15:00,88.82,88.82,88.71,88.73,21616.0,74.3202,74.3202,74.2282,74.2449,21616.0
2020-12-21 15:20:00,88.71,88.71,88.64,88.69,22517.0,74.2282,74.2282,74.1696,74.2114,22517.0
2020-12-21 15:25:00,88.68,88.83,88.68,88.83,23477.0,74.2031,74.3286,74.2031,74.3286,23477.0
2020-12-21 15:30:00,88.84,88.84,88.66,88.69,22100.0,74.3369,74.3369,74.1863,74.2114,22100.0
2020-12-21 15:35:00,88.7,88.86,88.69,88.86,23922.0,74.2198,74.3537,74.2114,74.3537,23922.0
2020-12-21 15:40:00,88.86,88.91,88.77,88.84,30601.0,74.3537,74.3955,74.2784,74.3369,30601.0
2020-12-21 15:45:00,88.84,88.89,88.8,88.86,31902.0,74.3369,74.3788,74.3035,74.3537,31902.0
2020-12-21 15:50:00,88.85,88.85,88.6,88.72,47538.0,74.3453,74.3453,74.1361,74.2365,47538.0
2020-12-21 15:55:00,88.72,89.12,88.72,89.09,179764.0,74.2365,74.5712,74.2365,74.5461,179764.0
2020-12-22 09:30:00,89.09,89.09,88.6,88.76,42897.0,74.5461,74.5461,74.1361,74.27,42897.0
2020-12-22 09:35:00,88.76,89.01,88.76,88.96,9064.0,74.27,74.4792,74.27,74.4373,9064.0
2020-12-22 09:40:00,88.97,88.98,88.68,88.73,13920.0,74.4457,74.4541,74.2031,74.2449,13920.0
2020-12-22 09:45:00,88.78,88.87,88.67,88.78,9979.0,74.2867,74.362,74.1947,74.2867,9979.0
2020-12-22 09:50:00,88.73,88.89,88.68,88.77,18338.0,74.2449,74.3788,74.2031,74.2784,18338.0
2020-12-22 09:55:00,88.75,88.77,88.65,88.69,11736.0,74.2616,74.2784,74.178,74.2114,11736.0
2020-12-22 10:00:00,88.76,88.84,88.64,88.73,9779.0,74.27,74.3369,74.1696,74.2449,9779.0
2020-12-22 10:05:00,88.73,88.93,88.7,88.82,12252.0,74.2449,74.4122,74.2198,74.3202,12252.0
2020-12-22 10:10:00,88.84,88.96,88.84,88.89,12206.0,74.3369,74.4373,74.3369,74.3788,12206.0
2020-12-22 10:15:00,88.93,89.05,88.83,89.05,8351.0,74.4122,74.5127,74.3286,74.5127,8351.0
2020-12-22 10:20:00,89.03,89.08,88.94,89.05,12677.0,74.4959,74.5378,74.4206,74.5127,12677.0
2020-12-22 10:25:00,89.03,89.18,88.95,89.18,7101.0,74.4959,74.6214,74.429,74.6214,7101.0
2020-12-22 10:30:00,89.16,89.22,89.09,89.14,7802.0,74.6047,74.6549,74.5461,74.588,7802.0
2020-12-22 10:35:00,89.14,89.19,89.07,89.15,5568.0,74.588,74.6298,74.5294,74.5963,5568.0
2020-12-22 10:40:00,89.14,89.27,89.1,89.11,12698.0,74.588,74.6967,74.5545,74.5629,12698.0
2020-12-22 10:45:00,89.15,89.19,89.1,89.14,11014.0,74.5963,74.6298,74.5545,74.588,11014.0
2020-12-22 10:50:00,89.16,89.29,89.13,89.25,7086.0,74.6047,74.7135,74.5796,74.68,7086.0
2020-12-22 10:55:00,89.25,89.26,89.13,89.16,8929.0,74.68,74.6884,74.5796,74.6047,8929.0
2020-12-22 11:00:00,89.14,89.21,89.07,89.21,19358.0,74.588,74.6465,74.5294,74.6465,19358.0
2020-12-22 11:05:00,89.21,89.34,89.17,89.34,8520.0,74.6465,74.7553,74.6131,74.7553,8520.0
2020-12-22 11:10:00,89.32,89.34,89.2,89.22,10310.0,74.7386,74.7553,74.6382,74.6549,10310.0
2020-12-22 11:15:00,89.23,89.32,89.21,89.31,9934.0,74.6633,74.7386,74.6465,74.7302,9934.0
2020-12-22 11:20:00,89.31,89.32,89.27,89.29,7940.0,74.7302,74.7386,74.6967,74.7135,7940.0
2020-12-22 11:25:00,89.3,89.35,89.2,89.2,11171.0,74.7218,74.7637,74.6382,74.6382,11171.0
2020-12-22 11:30:00,89.23,89.36,89.2,89.32,12767.0,74.6633,74.772,74.6382,74.7386,12767.0
2020-12-22 11:35:00,89.34,89.39,89.29,89.29,7555.0,74.7553,74.7971,74.7135,74.7135,7555.0
2020-12-22 11:40:00,89.29,89.3,89.16,89.3,10145.0,74.7135,74.7218,74.6047,74.7218,10145.0
2020-12-22 11:45:00,89.33,89.38,89.16,89.19,17897.0,74.7469,74.7888,74.6047,74.6298,17897.0
2020-12-22 11:50:00,89.15,89.29,89.13,89.28,11220.0,74.5963,74.7135,74.5796,74.7051,11220.0
2020-12-22 11:55:00,89.28,89.39,89.25,89.29,18580.0,74.7051,74.7971,74.68,74.7135,18580.0
2020-12-22 12:00:00,89.3,89.31,89.24,89.26,7358.0,74.7218,74.7302,74.6716,74.6884,7358.0
2020-12-22 12:05:00,89.29,89.32,89.2,89.23,8731.0,74.7135,74.7386,74.6382,74.6633,8731.0
2020-12-22 12:10:00,89.26,89.27,89.19,89.25,7073.0,74.6884,74.6967,74.6298,74.68,7073.0
2020-12-22 12:15:00,89.26,89.26,89.18,89.23,9280.0,74.6884,74.6884,74.6214,74.6633,9280.0
2020-12-22 12:20:00,89.26,89.26,89.14,89.15,7118.0,74.6884,74.6884,74.588,74.5963,7118.0
2020-12-22 12:25:00,89.14,89.21,89.11,89.13,6099.0,74.588,74.6465,74.5629,74.5796,6099.0
2020-12-22 12:30:00,89.14,89.14,88.98,88.99,13973.0,74.588,74.588,74.4541,74.4624,13973.0
2020-12-22 12:35:00,89.02,89.09,89.02,89.07,10125.0,74.4876,74.5461,74.4876,74.5294,10125.0
2020-12-22 12:40:00,89.08,89.15,89.05,89.09,5557.0,74.5378,74.5963,74.5127,74.5461,5557.0
2020-12-22 12:45:00,89.1,89.14,89.07,89.07,7100.0,74.5545,74.588,74.5294,74.5294,7100.0
2020-12-22 12:50:00,89.07,89.07,88.96,89.0,9702.0,74.5294,74.5294,74.4373,74.4708,9702.0
2020-12-22 12:55:00,89.0,89.02,88.9,88.94,21540.0,74.4708,74.4876,74.3871,74.4206,21540.0
2020-12-22 13:00:00,88.93,89.02,88.93,88.97,22309.0,74.4122,74.4876,74.4122,74.4457,22309.0
2020-12-22 13:05:00,88.97,89.0,88.94,88.99,8171.0,74.4457,74.4708,74.4206,74.4624,8171.0
2020-12-22 13:10:00,89.0,89.1,88.98,89.1,9033.0,74.4708,74.5545,74.4541,74.5545,9033.0
2020-12-22 13:15:00,89.09,89.13,88.99,89.01,23943.0,74.5461,74.5796,74.4624,74.4792,23943.0
2020-12-22 13:20:00,89.0,89.04,88.93,88.93,21976.0,74.4708,74.5043,74.4122,74.4122,21976.0
2020-12-22 13:25:00,88.94,89.02,88.93,89.0,31169.0,74.4206,74.4876,74.4122,74.4708,31169.0
2020-12-22 13:30:00,89.0,89.05,88.97,89.04,10132.0,74.4708,74.5127,74.4457,74.5043,10132.0
2020-12-22 13:35:00,89.05,89.09,88.98,88.98,13913.0,74.5127,74.5461,74.4541,74.4541,13913.0
2020-12-22 13:40:00,88.99,89.07,88.98,89.03,11181.0,74.4624,74.5294,74.4541,74.4959,11181.0
2020-12-22 13:45:00,89.03,89.13,89.03,89.11,16746.0,74.4959,74.5796,74.4959,74.5629,16746.0
2020-12-22 13:50:00,89.11,89.18,89.11,89.16,12410.0,74.5629,74.6214,74.5629,74.6047,12410.0
2020-12-22 13:55:00,89.16,89.19,89.13,89.14,7285.0,74.6047,74.6298,74.5796,74.588,7285.0
2020-12-22 14:00:00,89.14,89.15,89.04,89.15,11536.0,74.588,74.5963,74.5043,74.5963,11536.0
2020-12-22 14:05:00,89.13,89.21,89.11,89.2,9607.0,74.5796,74.6465,74.5629,74.6382,9607.0
2020-12-22 14:10:00,89.2,89.21,89.12,89.14,17076.0,74.6382,74.6465,74.5712,74.588,17076.0
2020-12-22 14:15:00,89.13,89.2,89.11,89.2,11496.0,74.5796,74.6382,74.5629,74.6382,11496.0
2020-12-22 14:20:00,89.2,89.22,89.12,89.12,7427.0,74.6382,74.6549,74.5712,74.5712,7427.0
2020-12-22 14:25:00,89.14,89.16,89.1,89.15,11962.0,74.588,74.6047,74.5545,74.5963,11962.0
2020-12-22 14:30:00,89.14,89.22,89.14,89.2,12321.0,74.588,74.6549,74.588,74.6382,12321.0
2020-12-22 14:35:00,89.19,89.22,89.16,89.16,12600.0,74.6298,74.6549,74.6047,74.6047,12600.0
2020-12-22 14:40:00,89.16,89.22,89.15,89.2,12444.0,74.6047,74.6549,74.5963,74.6382,12444.0
2020-12-22 14:45:00,89.21,89.31,89.18,89.28,11593.0,74.6465,74.7302,74.6214,74.7051,11593.0
2020-12-22 14:50:00,89.26,89.32,89.25,89.31,12086.0,74.6884,74.7386,74.68,74.7302,12086.0
2020-12-22 14:55:00,89.32,89.36,89.3,89.34,19860.0,74.7386,74.772,74.7218,74.7553,19860.0
2020-12-22 15:00:00,89.34,89.39,89.34,89.38,20629.0,74.7553,74.7971,74.7553,74.7888,20629.0
2020-12-22 15:05:00,89.38,89.46,89.35,89.44,21219.0,74.7888,74.8557,74.7637,74.839,21219.0
2020-12-22 15:10:00,89.43,89.44,89.35,89.39,19870.0,74.8306,74.839,74.7637,74.7971,19870.0
2020-12-22 15:15:00,89.39,89.41,89.32,89.32,41595.0,74.7971,74.8139,74.7386,74.7386,41595.0
2020-12-22 15:20:00,89.33,89.36,89.29,89.34,21409.0,74.7469,74.772,74.7135,74.7553,21409.0
2020-12-22 15:25:00,89.35,89.38,89.29,89.36,26484.0,74.7637,74.7888,74.7135,74.772,26484.0
2020-12-22 15:30:00,89.35,89.45,89.34,89.39,36165.0,74.7637,74.8474,74.7553,74.7971,36165.0
2020-12-22 15:35:00,89.39,89.49,89.35,89.47,39168.0,74.7971,74.8808,74.7637,74.8641,39168.0
2020-12-22 15:40:00,89.46,89.49,89.43,89.44,27641.0,74.8557,74.8808,74.8306,74.839,27641.0
2020-12-22 15:45:00,89.45,89.57,89.45,89.46,39048.0,74.8474,74.9478,74.8474,74.8557,39048.0
2020-12-22 15:50:00,89.32,89.49,89.32,89.42,45764.0,74.7386,74.8808,74.7386,74.8223,45764.0
2020-12-22 15:55:00,89.43,89.55,89.39,89.54,107920.0,74.8306,74.931,74.7971,74.9227,107920.0
2020-12-23 09:30:00,89.98,90.55,89.92,90.28,54877.0,75.2908,75.7678,75.2406,75.5419,54877.0
2020-12-23 09:35:00,90.31,90.44,90.17,90.41,16700.0,75.567,75.6757,75.4498,75.6506,16700.0
2020-12-23 09:40:00,90.4,90.56,90.28,90.46,24443.0,75.6423,75.7761,75.5419,75.6925,24443.0
2020-12-23 09:45:00,90.46,90.75,90.45,90.61,22627.0,75.6925,75.9351,75.6841,75.818,22627.0
2020-12-23 09:50:00,90.65,90.66,90.31,90.34,17128.0,75.8515,75.8598,75.567,75.5921,17128.0
2020-12-23 09:55:00,90.36,90.48,90.21,90.21,11306.0,75.6088,75.7092,75.4833,75.4833,11306.0
2020-12-23 10:00:00,90.23,90.41,90.18,90.27,20144.0,75.5,75.6506,75.4582,75.5335,20144.0
2020-12-23 10:05:00,90.26,90.26,90.05,90.08,10416.0,75.5251,75.5251,75.3494,75.3745,10416.0
2020-12-23 10:10:00,90.06,90.32,90.03,90.32,13366.0,75.3578,75.5753,75.3327,75.5753,13366.0
2020-12-23 10:15:00,90.33,90.38,90.18,90.34,10430.0,75.5837,75.6255,75.4582,75.5921,10430.0
2020-12-23 10:20:00,90.36,90.44,90.27,90.33,15187.0,75.6088,75.6757,75.5335,75.5837,15187.0
2020-12-23 10:25:00,90.31,90.35,90.2,90.2,5268.0,75.567,75.6004,75.4749,75.4749,5268.0
2020-12-23 10:30:00,90.22,90.23,90.06,90.07,10359.0,75.4917,75.5,75.3578,75.3661,10359.0
2020-12-23 10:35:00,90.05,90.22,90.03,90.22,6347.0,75.3494,75.4917,75.3327,75.4917,6347.0
2020-12-23 10:40:00,90.23,90.3,90.18,90.18,12976.0,75.5,75.5586,75.4582,75.4582,12976.0
2020-12-23 10:45:00,90.14,90.16,90.02,90.11,6873.0,75.4247,75.4414,75.3243,75.3996,6873.0
2020-12-23 10:50:00,90.06,90.08,90.02,90.05,9107.0,75.3578,75.3745,75.3243,75.3494,9107.0
2020-12-23 10:55:00,90.04,90.05,89.93,90.0,8800.0,75.341,75.3494,75.249,75.3076,8800.0
2020-12-23 11:00:00,89.99,89.99,89.78,89.79,5823.0,75.2992,75.2992,75.1235,75.1318,5823.0
2020-12-23 11:05:00,89.81,89.84,89.71,89.72,20809.0,75.1486,75.1737,75.0649,75.0733,20809.0
2020-12-23 11:10:00,89.71,89.8,89.65,89.65,14644.0,75.0649,75.1402,75.0147,75.0147,14644.0
2020-12-23 11:15:00,89.65,89.71,89.59,89.71,20648.0,75.0147,75.0649,74.9645,75.0649,20648.0
2020-12-23 11:20:00,89.7,89.73,89.56,89.61,16446.0,75.0565,75.0816,74.9394,74.9812,16446.0
2020-12-23 11:25:00,89.61,89.72,89.6,89.7,9162.0,74.9812,75.0733,74.9729,75.0565,9162.0
2020-12-23 11:30:00,89.7,89.77,89.61,89.61,8825.0,75.0565,75.1151,74.9812,74.9812,8825.0
2020-12-23 11:35:00,89.64,89.64,89.53,89.54,6728.0,75.0063,75.0063,74.9143,74.9227,6728.0
2020-12-23 11:40:00,89.56,89.66,89.55,89.6,8880.0,74.9394,75.0231,74.931,74.9729,8880.0
2020-12-23 11:45:00,89.62,89.64,89.51,89.51,9921.0,74.9896,75.0063,74.8976,74.8976,9921.0
2020-12-23 11:50:00,89.52,89.61,89.52,89.54,12107.0,74.9059,74.9812,74.9059,74.9227,12107.0
2020-12-23 11:55:00,89.56,89.59,89.53,89.56,7307.0,74.9394,74.9645,74.9143,74.9394,7307.0
2020-12-23 12:00:00,89.56,89.64,89.53,89.63,28455.0,74.9394,75.0063,74.9143,74.998,28455.0
2020-12-23 12:05:00,89.62,89.68,89.6,89.68,10110.0,74.9896,75.0398,74.9729,75.0398,10110.0
2020-12-23 12:10:00,89.7,89.7,89.6,89.6,10617.0,75.0565,75.0565,74.9729,74.9729,10617.0
2020-12-23 12:15:00,89.6,89.64,89.57,89.6,8070.0,74.9729,75.0063,74.9478,74.9729,8070.0
2020-12-23 12:20:00,89.6,89.62,89.55,89.58,9752.0,74.9729,74.9896,74.931,74.9561,9752.0
2020-12-23 12:25:00,89.59,89.65,89.59,89.64,7814.0,74.9645,75.0147,74.9645,75.0063,7814.0
2020-12-23 12:30:00,89.62,89.63,89.47,89.47,32071.0,74.9896,74.998,74.8641,74.8641,32071.0
2020-12-23 12:35:00,89.49,89.5,89.43,89.5,10504.0,74.8808,74.8892,74.8306,74.8892,10504.0
2020-12-23 12:40:00,89.49,89.65,89.48,89.61,8448.0,74.8808,75.0147,74.8725,74.9812,8448.0
2020-12-23 12:45:00,89.63,89.7,89.61,89.7,9654.0,74.998,75.0565,74.9812,75.0565,9654.0
2020-12-23 12:50:00,89.7,89.7,89.65,89.67,9850.0,75.0565,75.0565,75.0147,75.0314,9850.0
2020-12-23 12:55:00,89.69,89.69,89.58,89.61,14924.0,75.0482,75.0482,74.9561,74.9812,14924.0
2020-12-23 13:00:00,89.61,89.66,89.59,89.62,8135.0,74.9812,75.0231,74.9645,74.9896,8135.0
2020-12-23 13:05:00,89.61,89.64,89.5,89.54,10316.0,74.9812,75.0063,74.8892,74.9227,10316.0
2020-12-23 13:10:00,89.54,89.64,89.54,89.61,5932.0,74.9227,75.0063,74.9227,74.9812,5932.0
2020-12-23 13:15:00,89.63,89.7,89.59,89.67,12187.0,74.998,75.0565,74.9645,75.0314,12187.0
2020-12-23 13:20:00,89.66,89.66,89.58,89.6,5880.0,75.0231,75.0231,74.9561,74.9729,5880.0
2020-12-23 13:25:00,89.59,89.6,89.51,89.57,5490.0,74.9645,74.9729,74.8976,74.9478,5490.0
2020-12-23 13:30:00,89.56,89.57,89.51,89.52,8292.0,74.9394,74.9478,74.8976,74.9059,8292.0
2020-12-23 13:35:00,89.51,89.52,89.39,89.39,15028.0,74.8976,74.9059,74.7971,74.7971,15028.0
2020-12-23 13:40:00,89.38,89.46,89.38,89.39,8911.0,74.7888,74.8557,74.7888,74.7971,8911.0
2020-12-23 13:45:00,89.38,89.38,89.28,89.29,7413.0,74.7888,74.7888,74.7051,74.7135,7413.0
2020-12-23 13:50:00,89.3,89.3,89.22,89.23,8565.0,74.7218,74.7218,74.6549,74.6633,8565.0
2020-12-23 13:55:00,89.21,89.31,89.2,89.3,10210.0,74.6465,74.7302,74.6382,74.7218,10210.0
2020-12-23 14:00:00,89.3,89.38,89.29,89.32,7964.0,74.7218,74.7888,74.7135,74.7386,7964.0
2020-12-23 14:05:00,89.33,89.38,89.28,89.34,9846.0,74.7469,74.7888,74.7051,74.7553,9846.0
2020-12-23 14:10:00,89.32,89.37,89.31,89.37,10276.0,74.7386,74.7804,74.7302,74.7804,10276.0
2020-12-23 14:15:00,89.39,89.43,89.36,89.39,8379.0,74.7971,74.8306,74.772,74.7971,8379.0
2020-12-23 14:20:00,89.4,89.4,89.3,89.31,7920.0,74.8055,74.8055,74.7218,74.7302,7920.0
2020-12-23 14:25:00,89.31,89.41,89.3,89.41,14302.0,74.7302,74.8139,74.7218,74.8139,14302.0
2020-12-23 14:30:00,89.41,89.49,89.4,89.44,15644.0,74.8139,74.8808,74.8055,74.839,15644.0
2020-12-23 14:35:00,89.44,89.55,89.43,89.54,12352.0,74.839,74.931,74.8306,74.9227,12352.0
2020-12-23 14:40:00,89.54,89.55,89.47,89.51,9298.0,74.9227,74.931,74.8641,74.8976,9298.0
2020-12-23 14:45:00,89.51,89.53,89.44,89.49,17165.0,74.8976,74.9143,74.839,74.8808,17165.0
2020-12-23 14:50:00,89.49,89.49,89.43,89.44,10265.0,74.8808,74.8808,74.8306,74.839,10265.0
2020-12-23 14:55:00,89.44,89.47,89.4,89.4,23873.0,74.839,74.8641,74.8055,74.8055,23873.0
2020-12-23 15:00:00,89.39,89.4,89.31,89.37,11152.0,74.7971,74.8055,74.7302,74.7804,11152.0
2020-12-23 15:05:00,89.36,89.4,89.29,89.4,10311.0,74.772,74.8055,74.7135,74.8055,10311.0
2020-12-23 15:10:00,89.4,89.41,89.34,89.38,9549.0,74.8055,74.8139,74.7553,74.7888,9549.0
2020-12-23 15:15:00,89.37,89.41,89.33,89.38,12538.0,74.7804,74.8139,74.7469,74.7888,12538.0
2020-12-23 15:20:00,89.37,89.37,89.28,89.28,12449.0,74.7804,74.7804,74.7051,74.7051,12449.0
2020-12-23 15:25:00,89.29,89.36,89.28,89.28,11838.0,74.7135,74.772,74.7051,74.7051,11838.0
2020-12-23 15:30:00,89.3,89.37,89.29,89.31,16569.0,74.7218,74.7804,74.7135,74.7302,16569.0
2020-12-23 15:35:00,89.32,89.39,89.29,89.31,16639.0,74.7386,74.7971,74.7135,74.7302,16639.0
2020-12-23 15:40:00,89.3,89.4,89.29,89.4,24192.0,74.7218,74.8055,74.7135,74.8055,24192.0
2020-12-23 15:45:00,89.4,89.42,89.34,89.37,22246.0,74.8055,74.8223,74.7553,74.7804,22246.0
2020-12-23 15:50:00,89.37,89.37,89.16,89.23,48020.0,74.7804,74.7804,74.6047,74.6633,48020.0
2020-12-23 15:55:00,89.24,89.27,89.02,89.04,110845.0,74.6716,74.6967,74.4876,74.5043,110845.0
2020-12-24 09:30:00,89.22,89.57,89.22,89.47,29919.0,74.6549,74.9478,74.6549,74.8641,29919.0
2020-12-24 09:35:00,89.35,89.39,89.25,89.3,8738.0,74.7637,74.7971,74.68,74.7218,8738.0
2020-12-24 09:40:00,89.34,89.35,89.14,89.22,11155.0,74.7553,74.7637,74.588,74.6549,11155.0
2020-12-24 09:45:00,89.18,89.23,88.94,88.95,15874.0,74.6214,74.6633,74.4206,74.429,15874.0
2020-12-24 09:50:00,88.95,89.02,88.8,88.89,13952.0,74.429,74.4876,74.3035,74.3788,13952.0
2020-12-24 09:55:00,88.84,89.05,88.84,89.01,10587.0,74.3369,74.5127,74.3369,74.4792,10587.0
2020-12-24 10:00:00,89.02,89.23,88.97,89.23,8978.0,74.4876,74.6633,74.4457,74.6633,8978.0
2020-12-24 10:05:00,89.19,89.32,89.16,89.27,10921.0,74.6298,74.7386,74.6047,74.6967,10921.0
2020-12-24 10:10:00,89.27,89.35,89.27,89.32,4151.0,74.6967,74.7637,74.6967,74.7386,4151.0
2020-12-24 10:15:00,89.34,89.38,89.32,89.32,6603.0,74.7553,74.7888,74.7386,74.7386,6603.0
2020-12-24 10:20:00,89.35,89.47,89.3,89.33,6509.0,74.7637,74.8641,74.7218,74.7469,6509.0
2020-12-24 10:25:00,89.32,89.37,89.22,89.3,11368.0,74.7386,74.7804,74.6549,74.7218,11368.0
2020-12-24 10:30:00,89.34,89.37,89.23,89.32,8220.0,74.7553,74.7804,74.6633,74.7386,8220.0
2020-12-24 10:35:00,89.32,89.32,89.22,89.22,10676.0,74.7386,74.7386,74.6549,74.6549,10676.0
2020-12-24 10:40:00,89.21,89.27,89.18,89.18,14184.0,74.6465,74.6967,74.6214,74.6214,14184.0
2020-12-24 10:45:00,89.18,89.2,89.03,89.06,11307.0,74.6214,74.6382,74.4959,74.521,11307.0
2020-12-24 10:50:00,89.06,89.19,89.06,89.17,5624.0,74.521,74.6298,74.521,74.6131,5624.0
2020-12-24 10:55:00,89.18,89.37,89.18,89.37,4707.0,74.6214,74.7804,74.6214,74.7804,4707.0
2020-12-24 11:00:00,89.35,89.35,89.25,89.28,10611.0,74.7637,74.7637,74.68,74.7051,10611.0
2020-12-24 11:05:00,89.28,89.4,89.27,89.4,7605.0,74.7051,74.8055,74.6967,74.8055,7605.0
2020-12-24 11:10:00,89.37,89.48,89.37,89.44,8076.0,74.7804,74.8725,74.7804,74.839,8076.0
2020-12-24 11:15:00,89.44,89.46,89.35,89.36,6420.0,74.839,74.8557,74.7637,74.772,6420.0
2020-12-24 11:20:00,89.35,89.44,89.33,89.42,5561.0,74.7637,74.839,74.7469,74.8223,5561.0
2020-12-24 11:25:00,89.43,89.44,89.36,89.39,6952.0,74.8306,74.839,74.772,74.7971,6952.0
2020-12-24 11:30:00,89.34,89.36,89.28,89.29,10383.0,74.7553,74.772,74.7051,74.7135,10383.0
2020-12-24 11:35:00,89.28,89.41,89.28,89.38,5893.0,74.7051,74.8139,74.7051,74.7888,5893.0
2020-12-24 11:40:00,89.39,89.4,89.3,89.35,8690.0,74.7971,74.8055,74.7218,74.7637,8690.0
2020-12-24 11:45:00,89.31,89.36,89.31,89.33,4777.0,74.7302,74.772,74.7302,74.7469,4777.0
2020-12-24 11:50:00,89.31,89.31,89.26,89.31,5757.0,74.7302,74.7302,74.6884,74.7302,5757.0
2020-12-24 11:55:00,89.31,89.32,89.23,89.25,14629.0,74.7302,74.7386,74.6633,74.68,14629.0
2020-12-24 12:00:00,89.24,89.24,89.14,89.16,6774.0,74.6716,74.6716,74.588,74.6047,6774.0
2020-12-24 12:05:00,89.17,89.25,89.15,89.2,6491.0,74.6131,74.68,74.5963,74.6382,6491.0
2020-12-24 12:10:00,89.22,89.3,89.2,89.3,4698.0,74.6549,74.7218,74.6382,74.7218,4698.0
2020-12-24 12:15:00,89.29,89.32,89.27,89.28,3851.0,74.7135,74.7386,74.6967,74.7051,3851.0
2020-12-24 12:20:00,89.28,89.28,89.22,89.23,4171.0,74.7051,74.7051,74.6549,74.6633,4171.0
2020-12-24 12:25:00,89.22,89.26,89.19,89.21,23825.0,74.6549,74.6884,74.6298,74.6465,23825.0
2020-12-24 12:30:00,89.22,89.41,89.21,89.4,20238.0,74.6549,74.8139,74.6465,74.8055,20238.0
2020-12-24 12:35:00,89.44,89.47,89.37,89.38,17041.0,74.839,74.8641,74.7804,74.7888,17041.0
2020-12-24 12:40:00,89.38,89.42,89.3,89.41,6929.0,74.7888,74.8223,74.7218,74.8139,6929.0
2020-12-24 12:45:00,89.4,89.44,89.35,89.4,13260.0,74.8055,74.839,74.7637,74.8055,13260.0
2020-12-24 12:50:00,89.41,89.66,89.41,89.55,27108.0,74.8139,75.0231,74.8139,74.931,27108.0
2020-12-24 12:55:00,89.54,89.72,89.51,89.61,48479.0,74.9227,75.0733,74.8976,74.9812,48479.0
2020-12-28 09:30:00,90.16,90.3,89.91,90.2,45040.0,75.4414,75.5586,75.2323,75.4749,45040.0
2020-12-28 09:35:00,90.04,90.48,90.04,90.12,38936.0,75.341,75.7092,75.341,75.408,38936.0
2020-12-28 09:40:00,90.08,90.35,90.03,90.22,14525.0,75.3745,75.6004,75.3327,75.4917,14525.0
2020-12-28 09:45:00,90.2,90.34,89.96,90.0,17801.0,75.4749,75.5921,75.2741,75.3076,17801.0
2020-12-28 09:50:00,90.04,90.13,89.99,89.99,10412.0,75.341,75.4163,75.2992,75.2992,10412.0
2020-12-28 09:55:00,90.05,90.06,89.87,89.91,14921.0,75.3494,75.3578,75.1988,75.2323,14921.0
2020-12-28 10:00:00,89.88,89.9,89.73,89.88,12070.0,75.2072,75.2239,75.0816,75.2072,12070.0
2020-12-28 10:05:00,89.93,90.25,89.93,90.16,19448.0,75.249,75.5168,75.249,75.4414,19448.0
2020-12-28 10:10:00,90.14,90.31,90.11,90.27,11976.0,75.4247,75.567,75.3996,75.5335,11976.0
2020-12-28 10:15:00,90.3,90.58,90.26,90.57,14359.0,75.5586,75.7929,75.5251,75.7845,14359.0
2020-12-28 10:20:00,90.59,90.66,90.45,90.5,8868.0,75.8012,75.8598,75.6841,75.7259,8868.0
2020-12-28 10:25:00,90.52,90.58,90.35,90.39,13212.0,75.7427,75.7929,75.6004,75.6339,13212.0
2020-12-28 10:30:00,90.39,90.54,90.33,90.53,18268.0,75.6339,75.7594,75.5837,75.751,18268.0
2020-12-28 10:35:00,90.47,90.5,90.41,90.5,9664.0,75.7008,75.7259,75.6506,75.7259,9664.0
2020-12-28 10:40:00,90.53,90.66,90.49,90.66,7570.0,75.751,75.8598,75.7176,75.8598,7570.0
2020-12-28 10:45:00,90.64,90.65,90.47,90.55,11196.0,75.8431,75.8515,75.7008,75.7678,11196.0
2020-12-28 10:50:00,90.55,90.6,90.46,90.51,17043.0,75.7678,75.8096,75.6925,75.7343,17043.0
2020-12-28 10:55:00,90.51,90.55,90.45,90.47,6887.0,75.7343,75.7678,75.6841,75.7008,6887.0
2020-12-28 11:00:00,90.46,90.48,90.25,90.27,11605.0,75.6925,75.7092,75.5168,75.5335,11605.0
2020-12-28 11:05:00,90.3,90.35,90.15,90.19,13293.0,75.5586,75.6004,75.4331,75.4665,13293.0
2020-12-28 11:10:00,90.2,90.22,90.1,90.14,8834.0,75.4749,75.4917,75.3912,75.4247,8834.0
2020-12-28 11:15:00,90.09,90.19,90.06,90.19,4808.0,75.3829,75.4665,75.3578,75.4665,4808.0
2020-12-28 11:20:00,90.17,90.2,90.08,90.08,5615.0,75.4498,75.4749,75.3745,75.3745,5615.0
2020-12-28 11:25:00,90.08,90.11,89.95,90.02,9850.0,75.3745,75.3996,75.2657,75.3243,9850.0
2020-12-28 11:30:00,89.98,90.0,89.9,89.94,7401.0,75.2908,75.3076,75.2239,75.2574,7401.0
2020-12-28 11:35:00,89.95,90.02,89.9,89.92,10217.0,75.2657,75.3243,75.2239,75.2406,10217.0
2020-12-28 11:40:00,89.9,89.95,89.86,89.9,8975.0,75.2239,75.2657,75.1904,75.2239,8975.0
2020-12-28 11:45:00,89.89,90.05,89.88,90.05,6378.0,75.2155,75.3494,75.2072,75.3494,6378.0
2020-12-28 11:50:00,90.07,90.1,89.98,89.98,11311.0,75.3661,75.3912,75.2908,75.2908,11311.0
2020-12-28 11:55:00,90.0,90.0,89.91,89.98,8580.0,75.3076,75.3076,75.2323,75.2908,8580.0
2020-12-28 12:00:00,89.96,90.06,89.95,89.99,6678.0,75.2741,75.3578,75.2657,75.2992,6678.0
2020-12-28 12:05:00,90.01,90.07,89.97,90.01,8978.0,75.3159,75.3661,75.2825,75.3159,8978.0
2020-12-28 12:10:00,90.03,90.09,89.98,89.99,6601.0,75.3327,75.3829,75.2908,75.2992,6601.0
2020-12-28 12:15:00,90.02,90.02,89.9,89.92,9073.0,75.3243,75.3243,75.2239,75.2406,9073.0
2020-12-28 12:20:00,89.89,89.9,89.79,89.83,11890.0,75.2155,75.2239,75.1318,75.1653,11890.0
2020-12-28 12:25:00,89.85,89.9,89.79,89.84,8337.0,75.1821,75.2239,75.1318,75.1737,8337.0
2020-12-28 12:30:00,89.86,89.89,89.84,89.89,4067.0,75.1904,75.2155,75.1737,75.2155,4067.0
2020-12-28 12:35:00,89.91,89.95,89.87,89.94,10735.0,75.2323,75.2657,75.1988,75.2574,10735.0
2020-12-28 12:40:00,89.94,90.11,89.94,90.07,11155.0,75.2574,75.3996,75.2574,75.3661,11155.0
2020-12-28 12:45:00,90.1,90.15,90.02,90.05,7124.0,75.3912,75.4331,75.3243,75.3494,7124.0
2020-12-28 12:50:00,90.08,90.11,89.99,90.06,7922.0,75.3745,75.3996,75.2992,75.3578,7922.0
2020-12-28 12:55:00,90.01,90.03,89.92,89.92,7432.0,75.3159,75.3327,75.2406,75.2406,7432.0
2020-12-28 13:00:00,89.9,89.97,89.89,89.91,8650.0,75.2239,75.2825,75.2155,75.2323,8650.0
2020-12-28 13:05:00,89.93,89.98,89.89,89.92,8735.0,75.249,75.2908,75.2155,75.2406,8735.0
2020-12-28 13:10:00,89.93,90.08,89.92,90.08,5440.0,75.249,75.3745,75.2406,75.3745,5440.0
2020-12-28 13:15:00,90.06,90.1,90.02,90.05,8229.0,75.3578,75.3912,75.3243,75.3494,8229.0
2020-12-28 13:20:00,90.02,90.04,89.95,89.96,5118.0,75.3243,75.341,75.2657,75.2741,5118.0
2020-12-28 13:25:00,89.99,90.0,89.85,89.9,11577.0,75.2992,75.3076,75.1821,75.2239,11577.0
2020-12-28 13:30:00,89.9,89.97,89.86,89.92,7106.0,75.2239,75.2825,75.1904,75.2406,7106.0
2020-12-28 13:35:00,89.89,89.94,89.82,89.93,10873.0,75.2155,75.2574,75.157,75.249,10873.0
2020-12-28 13:40:00,89.94,90.03,89.92,89.98,8438.0,75.2574,75.3327,75.2406,75.2908,8438.0
2020-12-28 13:45:00,90.01,90.04,89.96,89.96,11659.0,75.3159,75.341,75.2741,75.2741,11659.0
2020-12-28 13:50:00,89.95,90.01,89.94,89.98,12421.0,75.2657,75.3159,75.2574,75.2908,12421.0
2020-12-28 13:55:00,89.96,90.1,89.95,90.09,10617.0,75.2741,75.3912,75.2657,75.3829,10617.0
2020-12-28 14:00:00,90.1,90.14,90.04,90.07,39046.0,75.3912,75.4247,75.341,75.3661,39046.0
2020-12-28 14:05:00,90.1,90.19,90.09,90.09,4436.0,75.3912,75.4665,75.3829,75.3829,4436.0
2020-12-28 14:10:00,90.1,90.11,90.07,90.09,3343.0,75.3912,75.3996,75.3661,75.3829,3343.0
2020-12-28 14:15:00,90.07,90.12,90.03,90.06,5488.0,75.3661,75.408,75.3327,75.3578,5488.0
2020-12-28 14:20:00,90.05,90.06,89.99,90.03,7941.0,75.3494,75.3578,75.2992,75.3327,7941.0
2020-12-28 14:25:00,90.02,90.03,89.99,90.01,10054.0,75.3243,75.3327,75.2992,75.3159,10054.0
2020-12-28 14:30:00,90.01,90.07,89.98,90.03,6259.0,75.3159,75.3661,75.2908,75.3327,6259.0
2020-12-28 14:35:00,90.04,90.07,90.0,90.02,5897.0,75.341,75.3661,75.3076,75.3243,5897.0
2020-12-28 14:40:00,90.04,90.09,90.02,90.09,4296.0,75.341,75.3829,75.3243,75.3829,4296.0
2020-12-28 14:45:00,90.07,90.1,90.0,90.08,14892.0,75.3661,75.3912,75.3076,75.3745,14892.0
2020-12-28 14:50:00,90.08,90.13,90.04,90.07,12915.0,75.3745,75.4163,75.341,75.3661,12915.0
2020-12-28 14:55:00,90.07,90.09,89.99,90.01,6724.0,75.3661,75.3829,75.2992,75.3159,6724.0
2020-12-28 15:00:00,90.0,90.05,89.97,90.0,9330.0,75.3076,75.3494,75.2825,75.3076,9330.0
2020-12-28 15:05:00,90.03,90.04,89.98,90.0,9753.0,75.3327,75.341,75.2908,75.3076,9753.0
2020-12-28 15:10:00,90.01,90.04,89.98,90.01,13029.0,75.3159,75.341,75.2908,75.3159,13029.0
2020-12-28 15:15:00,90.0,90.02,89.96,89.99,17978.0,75.3076,75.3243,75.2741,75.2992,17978.0
2020-12-28 15:20:00,89.97,90.0,89.94,89.98,20325.0,75.2825,75.3076,75.2574,75.2908,20325.0
2020-12-28 15:25:00,89.98,90.1,89.98,90.04,17332.0,75.2908,75.3912,75.2908,75.341,17332.0
2020-12-28 15:30:00,90.03,90.05,89.99,90.04,9765.0,75.3327,75.3494,75.2992,75.341,9765.0
2020-12-28 15:35:00,90.04,90.22,90.04,90.18,20701.0,75.341,75.4917,75.341,75.4582,20701.0
2020-12-28 15:40:00,90.16,90.23,90.09,90.21,18551.0,75.4414,75.5,75.3829,75.4833,18551.0
2020-12-28 15:45:00,90.19,90.27,90.08,90.17,45881.0,75.4665,75.5335,75.3745,75.4498,45881.0
2020-12-28 15:50:00,90.15,90.23,90.1,90.18,23244.0,75.4331,75.5,75.3912,75.4582,23244.0
2020-12-28 15:55:00,90.17,90.29,90.1,90.25,85908.0,75.4498,75.5502,75.3912,75.5168,85908.0
2020-12-29 09:30:00,90.53,90.82,90.36,90.59,38476.0,75.751,75.9937,75.6088,75.8012,38476.0
2020-12-29 09:35:00,90.59,90.72,90.42,90.5,78258.0,75.8012,75.91,75.659,75.7259,78258.0
2020-12-29 09:40:00,90.49,90.58,90.35,90.5,14450.0,75.7176,75.7929,75.6004,75.7259,14450.0
2020-12-29 09:45:00,90.45,90.48,90.3,90.35,10940.0,75.6841,75.7092,75.5586,75.6004,10940.0
2020-12-29 09:50:00,90.3,90.45,90.27,90.45,16023.0,75.5586,75.6841,75.5335,75.6841,16023.0
2020-12-29 09:55:00,90.48,90.58,90.38,90.48,16018.0,75.7092,75.7929,75.6255,75.7092,16018.0
2020-12-29 10:00:00,90.53,90.71,90.53,90.6,19298.0,75.751,75.9017,75.751,75.8096,19298.0
2020-12-29 10:05:00,90.63,90.75,90.61,90.62,14313.0,75.8347,75.9351,75.818,75.8264,14313.0
2020-12-29 10:10:00,90.66,91.04,90.61,90.99,29970.0,75.8598,76.1778,75.818,76.1359,29970.0
2020-12-29 10:15:00,90.99,91.03,90.79,90.79,11234.0,76.1359,76.1694,75.9686,75.9686,11234.0
2020-12-29 10:20:00,90.79,90.82,90.61,90.64,10219.0,75.9686,75.9937,75.818,75.8431,10219.0
2020-12-29 10:25:00,90.66,90.79,90.6,90.63,12913.0,75.8598,75.9686,75.8096,75.8347,12913.0
2020-12-29 10:30:00,90.62,90.63,90.42,90.55,20163.0,75.8264,75.8347,75.659,75.7678,20163.0
2020-12-29 10:35:00,90.56,90.59,90.34,90.36,20421.0,75.7761,75.8012,75.5921,75.6088,20421.0
2020-12-29 10:40:00,90.35,90.37,90.29,90.34,10156.0,75.6004,75.6172,75.5502,75.5921,10156.0
2020-12-29 10:45:00,90.38,90.45,90.32,90.36,8338.0,75.6255,75.6841,75.5753,75.6088,8338.0
2020-12-29 10:50:00,90.37,90.42,90.28,90.29,5827.0,75.6172,75.659,75.5419,75.5502,5827.0
2020-12-29 10:55:00,90.27,90.37,90.2,90.34,9705.0,75.5335,75.6172,75.4749,75.5921,9705.0
2020-12-29 11:00:00,90.34,90.45,90.29,90.38,18092.0,75.5921,75.6841,75.5502,75.6255,18092.0
2020-12-29 11:05:00,90.37,90.44,90.33,90.42,6695.0,75.6172,75.6757,75.5837,75.659,6695.0
2020-12-29 11:10:00,90.44,90.45,90.3,90.31,5753.0,75.6757,75.6841,75.5586,75.567,5753.0
2020-12-29 11:15:00,90.31,90.39,90.27,90.35,8770.0,75.567,75.6339,75.5335,75.6004,8770.0
2020-12-29 11:20:00,90.39,90.55,90.39,90.53,11707.0,75.6339,75.7678,75.6339,75.751,11707.0
2020-12-29 11:25:00,90.59,90.6,90.49,90.5,10521.0,75.8012,75.8096,75.7176,75.7259,10521.0
2020-12-29 11:30:00,90.52,90.6,90.5,90.52,7170.0,75.7427,75.8096,75.7259,75.7427,7170.0
2020-12-29 11:35:00,90.53,90.62,90.52,90.52,5857.0,75.751,75.8264,75.7427,75.7427,5857.0
2020-12-29 11:40:00,90.51,90.57,90.46,90.51,8744.0,75.7343,75.7845,75.6925,75.7343,8744.0
2020-12-29 11:45:00,90.56,90.57,90.44,90.48,6772.0,75.7761,75.7845,75.6757,75.7092,6772.0
2020-12-29 11:50:00,90.47,90.49,90.44,90.47,4944.0,75.7008,75.7176,75.6757,75.7008,4944.0
2020-12-29 11:55:00,90.49,90.49,90.41,90.49,8264.0,75.7176,75.7176,75.6506,75.7176,8264.0
2020-12-29 12:00:00,90.47,90.66,90.44,90.65,10884.0,75.7008,75.8598,75.6757,75.8515,10884.0
2020-12-29 12:05:00,90.63,90.69,90.58,90.68,8007.0,75.8347,75.8849,75.7929,75.8766,8007.0
2020-12-29 12:10:00,90.65,90.68,90.57,90.57,6055.0,75.8515,75.8766,75.7845,75.7845,6055.0
2020-12-29 12:15:00,90.56,90.69,90.56,90.67,7611.0,75.7761,75.8849,75.7761,75.8682,7611.0
2020-12-29 12:20:00,90.67,90.67,90.48,90.52,8879.0,75.8682,75.8682,75.7092,75.7427,8879.0
2020-12-29 12:25:00,90.5,90.54,90.4,90.42,6145.0,75.7259,75.7594,75.6423,75.659,6145.0
2020-12-29 12:30:00,90.42,90.42,90.16,90.18,10546.0,75.659,75.659,75.4414,75.4582,10546.0
2020-12-29 12:35:00,90.18,90.22,90.03,90.03,15020.0,75.4582,75.4917,75.3327,75.3327,15020.0
2020-12-29 12:40:00,90.05,90.21,90.05,90.1,8961.0,75.3494,75.4833,75.3494,75.3912,8961.0
2020-12-29 12:45:00,90.09,90.16,90.06,90.1,6968.0,75.3829,75.4414,75.3578,75.3912,6968.0
2020-12-29 12:50:00,90.15,90.15,90.0,90.01,9892.0,75.4331,75.4331,75.3076,75.3159,9892.0
2020-12-29 12:55:00,90.03,90.06,89.95,89.96,14219.0,75.3327,75.3578,75.2657,75.2741,14219.0
2020-12-29 13:00:00,89.96,89.98,89.92,89.95,9736.0,75.2741,75.2908,75.2406,75.2657,9736.0
2020-12-29 13:05:00,89.95,89.99,89.9,89.95,16322.0,75.2657,75.2992,75.2239,75.2657,16322.0
2020-12-29 13:10:00,89.95,90.03,89.92,90.0,6544.0,75.2657,75.3327,75.2406,75.3076,6544.0
2020-12-29 13:15:00,90.0,90.08,89.99,90.08,22507.0,75.3076,75.3745,75.2992,75.3745,22507.0
2020-12-29 13:20:00,90.09,90.16,90.04,90.12,4247.0,75.3829,75.4414,75.341,75.408,4247.0
2020-12-29 13:25:00,90.15,90.18,90.11,90.18,10998.0,75.4331,75.4582,75.3996,75.4582,10998.0
2020-12-29 13:30:00,90.16,90.16,90.05,90.09,9607.0,75.4414,75.4414,75.3494,75.3829,9607.0
2020-12-29 13:35:00,90.09,90.1,89.98,90.02,12473.0,75.3829,75.3912,75.2908,75.3243,12473.0
2020-12-29 13:40:00,90.02,90.04,89.99,90.02,7551.0,75.3243,75.341,75.2992,75.3243,7551.0
2020-12-29 13:45:00,90.01,90.01,89.91,89.98,14933.0,75.3159,75.3159,75.2323,75.2908,14933.0
2020-12-29 13:50:00,90.01,90.04,89.96,90.0,8073.0,75.3159,75.341,75.2741,75.3076,8073.0
2020-12-29 13:55:00,90.0,90.01,89.93,89.93,9337.0,75.3076,75.3159,75.249,75.249,9337.0
2020-12-29 14:00:00,89.94,89.98,89.85,89.87,21617.0,75.2574,75.2908,75.1821,75.1988,21617.0
2020-12-29 14:05:00,89.87,89.97,89.83,89.85,9974.0,75.1988,75.2825,75.1653,75.1821,9974.0
2020-12-29 14:10:00,89.82,89.86,89.78,89.8,10124.0,75.157,75.1904,75.1235,75.1402,10124.0
2020-12-29 14:15:00,89.79,89.81,89.71,89.77,15780.0,75.1318,75.1486,75.0649,75.1151,15780.0
2020-12-29 14:20:00,89.74,89.86,89.74,89.83,5187.0,75.09,75.1904,75.09,75.1653,5187.0
2020-12-29 14:25:00,89.8,89.82,89.75,89.77,8199.0,75.1402,75.157,75.0984,75.1151,8199.0
2020-12-29 14:30:00,89.79,89.82,89.68,89.71,15603.0,75.1318,75.157,75.0398,75.0649,15603.0
2020-12-29 14:35:00,89.69,89.82,89.68,89.79,5972.0,75.0482,75.157,75.0398,75.1318,5972.0
2020-12-29 14:40:00,89.77,89.81,89.75,89.78,8763.0,75.1151,75.1486,75.0984,75.1235,8763.0
2020-12-29 14:45:00,89.78,89.82,89.76,89.76,13770.0,75.1235,75.157,75.1067,75.1067,13770.0
2020-12-29 14:50:00,89.77,89.86,89.77,89.79,9403.0,75.1151,75.1904,75.1151,75.1318,9403.0
2020-12-29 14:55:00,89.77,89.81,89.75,89.79,10986.0,75.1151,75.1486,75.0984,75.1318,10986.0
2020-12-29 15:00:00,89.77,89.83,89.73,89.78,6703.0,75.1151,75.1653,75.0816,75.1235,6703.0
2020-12-29 15:05:00,89.77,89.81,89.75,89.77,14800.0,75.1151,75.1486,75.0984,75.1151,14800.0
2020-12-29 15:10:00,89.8,89.91,89.8,89.84,5653.0,75.1402,75.2323,75.1402,75.1737,5653.0
2020-12-29 15:15:00,89.85,89.94,89.83,89.9,9730.0,75.1821,75.2574,75.1653,75.2239,9730.0
2020-12-29 15:20:00,89.95,90.02,89.93,90.01,16580.0,75.2657,75.3243,75.249,75.3159,16580.0
2020-12-29 15:25:00,90.02,90.08,89.98,90.05,16426.0,75.3243,75.3745,75.2908,75.3494,16426.0
2020-12-29 15:30:00,90.05,90.1,90.03,90.1,10132.0,75.3494,75.3912,75.3327,75.3912,10132.0
2020-12-29 15:35:00,90.08,90.13,90.06,90.08,13534.0,75.3745,75.4163,75.3578,75.3745,13534.0
2020-12-29 15:40:00,90.08,90.11,90.0,90.02,18110.0,75.3745,75.3996,75.3076,75.3243,18110.0
2020-12-29 15:45:00,90.02,90.1,89.9,90.08,31952.0,75.3243,75.3912,75.2239,75.3745,31952.0
2020-12-29 15:50:00,90.08,90.14,89.97,90.02,53228.0,75.3745,75.4247,75.2825,75.3243,53228.0
2020-12-29 15:55:00,90.0,90.0,89.83,89.86,80563.0,75.3076,75.3076,75.1653,75.1904,80563.0
2020-12-30 09:30:00,89.92,90.36,89.92,90.31,43282.0,75.2406,75.6088,75.2406,75.567,43282.0
2020-12-30 09:35:00,90.37,90.46,90.23,90.28,9342.0,75.6172,75.6925,75.5,75.5419,9342.0
2020-12-30 09:40:00,90.28,90.48,90.27,90.44,8587.0,75.5419,75.7092,75.5335,75.6757,8587.0
2020-12-30 09:45:00,90.44,90.47,90.32,90.42,9732.0,75.6757,75.7008,75.5753,75.659,9732.0
2020-12-30 09:50:00,90.37,90.6,90.33,90.55,19247.0,75.6172,75.8096,75.5837,75.7678,19247.0
2020-12-30 09:55:00,90.58,90.59,90.39,90.42,7878.0,75.7929,75.8012,75.6339,75.659,7878.0
2020-12-30 10:00:00,90.45,90.76,90.41,90.72,7970.0,75.6841,75.9435,75.6506,75.91,7970.0
2020-12-30 10:05:00,90.75,90.85,90.68,90.71,9842.0,75.9351,76.0188,75.8766,75.9017,9842.0
2020-12-30 10:10:00,90.72,90.78,90.63,90.66,6407.0,75.91,75.9602,75.8347,75.8598,6407.0
2020-12-30 10:15:00,90.61,90.8,90.61,90.63,12267.0,75.818,75.977,75.818,75.8347,12267.0
2020-12-30 10:20:00,90.64,90.66,90.52,90.53,8473.0,75.8431,75.8598,75.7427,75.751,8473.0
2020-12-30 10:25:00,90.55,90.69,90.53,90.58,10900.0,75.7678,75.8849,75.751,75.7929,10900.0
2020-12-30 10:30:00,90.6,90.77,90.58,90.77,7053.0,75.8096,75.9519,75.7929,75.9519,7053.0
2020-12-30 10:35:00,90.77,90.9,90.76,90.8,15456.0,75.9519,76.0606,75.9435,75.977,15456.0
2020-12-30 10:40:00,90.79,90.91,90.76,90.85,9751.0,75.9686,76.069,75.9435,76.0188,9751.0
2020-12-30 10:45:00,90.85,90.92,90.81,90.91,19137.0,76.0188,76.0774,75.9853,76.069,19137.0
2020-12-30 10:50:00,90.92,90.96,90.8,90.81,20447.0,76.0774,76.1108,75.977,75.9853,20447.0
2020-12-30 10:55:00,90.78,90.87,90.74,90.86,12174.0,75.9602,76.0355,75.9268,76.0272,12174.0
2020-12-30 11:00:00,90.85,91.07,90.85,91.06,15224.0,76.0188,76.2029,76.0188,76.1945,15224.0
2020-12-30 11:05:00,91.05,91.08,90.97,91.01,14873.0,76.1862,76.2113,76.1192,76.1527,14873.0
2020-12-30 11:10:00,90.99,91.03,90.86,90.9,12415.0,76.1359,76.1694,76.0272,76.0606,12415.0
2020-12-30 11:15:00,90.91,90.94,90.85,90.94,9494.0,76.069,76.0941,76.0188,76.0941,9494.0
2020-12-30 11:20:00,90.94,91.07,90.94,91.02,8998.0,76.0941,76.2029,76.0941,76.1611,8998.0
2020-12-30 11:25:00,91.04,91.06,90.97,91.0,9108.0,76.1778,76.1945,76.1192,76.1443,9108.0
2020-12-30 11:30:00,90.97,91.03,90.81,90.84,10027.0,76.1192,76.1694,75.9853,76.0104,10027.0
2020-12-30 11:35:00,90.84,90.91,90.84,90.89,7411.0,76.0104,76.069,76.0104,76.0523,7411.0
2020-12-30 11:40:00,90.86,90.94,90.85,90.92,10354.0,76.0272,76.0941,76.0188,76.0774,10354.0
2020-12-30 11:45:00,90.91,90.99,90.88,90.9,12275.0,76.069,76.1359,76.0439,76.0606,12275.0
2020-12-30 11:50:00,90.9,90.9,90.79,90.81,12122.0,76.0606,76.0606,75.9686,75.9853,12122.0
2020-12-30 11:55:00,90.79,90.86,90.78,90.8,12209.0,75.9686,76.0272,75.9602,75.977,12209.0
2020-12-30 12:00:00,90.77,90.82,90.71,90.81,7744.0,75.9519,75.9937,75.9017,75.9853,7744.0
2020-12-30 12:05:00,90.81,90.85,90.72,90.74,11576.0,75.9853,76.0188,75.91,75.9268,11576.0
2020-12-30 12:10:00,90.76,90.82,90.76,90.79,5659.0,75.9435,75.9937,75.9435,75.9686,5659.0
2020-12-30 12:15:00,90.81,90.95,90.8,90.91,10818.0,75.9853,76.1025,75.977,76.069,10818.0
2020-12-30 12:20:00,90.93,90.97,90.93,90.94,7207.0,76.0857,76.1192,76.0857,76.0941,7207.0
2020-12-30 12:25:00,90.94,91.0,90.93,90.94,8038.0,76.0941,76.1443,76.0857,76.0941,8038.0
2020-12-30 12:30:00,90.93,90.95,90.87,90.9,8840.0,76.0857,76.1025,76.0355,76.0606,8840.0
2020-12-30 12:35:00,90.9,90.92,90.81,90.84,9252.0,76.0606,76.0774,75.9853,76.0104,9252.0
2020-12-30 12:40:00,90.83,90.89,90.79,90.88,19791.0,76.0021,76.0523,75.9686,76.0439,19791.0
2020-12-30 12:45:00,90.89,90.92,90.79,90.79,9764.0,76.0523,76.0774,75.9686,75.9686,9764.0
2020-12-30 12:50:00,90.79,90.83,90.77,90.8,5642.0,75.9686,76.0021,75.9519,75.977,5642.0
2020-12-30 12:55:00,90.78,90.81,90.67,90.73,17677.0,75.9602,75.9853,75.8682,75.9184,17677.0
2020-12-30 13:00:00,90.74,90.76,90.67,90.72,7423.0,75.9268,75.9435,75.8682,75.91,7423.0
2020-12-30 13:05:00,90.76,90.78,90.71,90.78,7062.0,75.9435,75.9602,75.9017,75.9602,7062.0
2020-12-30 13:10:00,90.78,90.8,90.7,90.75,9400.0,75.9602,75.977,75.8933,75.9351,9400.0
2020-12-30 13:15:00,90.75,90.75,90.62,90.64,12676.0,75.9351,75.9351,75.8264,75.8431,12676.0
2020-12-30 13:20:00,90.63,90.64,90.56,90.56,8364.0,75.8347,75.8431,75.7761,75.7761,8364.0
2020-12-30 13:25:00,90.56,90.59,90.54,90.55,10637.0,75.7761,75.8012,75.7594,75.7678,10637.0
2020-12-30 13:30:00,90.55,90.61,90.52,90.56,8275.0,75.7678,75.818,75.7427,75.7761,8275.0
2020-12-30 13:35:00,90.57,90.6,90.52,90.58,11228.0,75.7845,75.8096,75.7427,75.7929,11228.0
2020-12-30 13:40:00,90.59,90.64,90.53,90.59,7873.0,75.8012,75.8431,75.751,75.8012,7873.0
2020-12-30 13:45:00,90.61,90.64,90.58,90.6,6575.0,75.818,75.8431,75.7929,75.8096,6575.0
2020-12-30 13:50:00,90.6,90.64,90.57,90.59,10087.0,75.8096,75.8431,75.7845,75.8012,10087.0
2020-12-30 13:55:00,90.6,90.62,90.57,90.59,8132.0,75.8096,75.8264,75.7845,75.8012,8132.0
2020-12-30 14:00:00,90.59,90.62,90.55,90.57,10971.0,75.8012,75.8264,75.7678,75.7845,10971.0
2020-12-30 14:05:00,90.55,90.63,90.55,90.58,5380.0,75.7678,75.8347,75.7678,75.7929,5380.0
2020-12-30 14:10:00,90.59,90.59,90.51,90.54,7955.0,75.8012,75.8012,75.7343,75.7594,7955.0
2020-12-30 14:15:00,90.53,90.57,90.51,90.54,5920.0,75.751,75.7845,75.7343,75.7594,5920.0
2020-12-30 14:20:00,90.55,90.55,90.47,90.48,13773.0,75.7678,75.7678,75.7008,75.7092,13773.0
2020-12-30 14:25:00,90.49,90.55,90.49,90.53,2912.0,75.7176,75.7678,75.7176,75.751,2912.0
2020-12-30 14:30:00,90.54,90.6,90.49,90.57,5969.0,75.7594,75.8096,75.7176,75.7845,5969.0
2020-12-30 14:35:00,90.58,90.58,90.52,90.53,4816.0,75.7929,75.7929,75.7427,75.751,4816.0
2020-12-30 14:40:00,90.54,90.6,90.53,90.56,6527.0,75.7594,75.8096,75.751,75.7761,6527.0
2020-12-30 14:45:00,90.55,90.59,90.54,90.56,8119.0,75.7678,75.8012,75.7594,75.7761,8119.0
2020-12-30 14:50:00,90.58,90.59,90.54,90.54,9071.0,75.7929,75.8012,75.7594,75.7594,9071.0
2020-12-30 14:55:00,90.53,90.55,90.51,90.54,12550.0,75.751,75.7678,75.7343,75.7594,12550.0
2020-12-30 15:00:00,90.55,90.62,90.54,90.61,10219.0,75.7678,75.8264,75.7594,75.818,10219.0
2020-12-30 15:05:00,90.6,90.65,90.6,90.65,6126.0,75.8096,75.8515,75.8096,75.8515,6126.0
2020-12-30 15:10:00,90.65,90.66,90.58,90.59,13021.0,75.8515,75.8598,75.7929,75.8012,13021.0
2020-12-30 15:15:00,90.58,90.64,90.58,90.64,9201.0,75.7929,75.8431,75.7929,75.8431,9201.0
2020-12-30 15:20:00,90.64,90.68,90.51,90.52,21311.0,75.8431,75.8766,75.7343,75.7427,21311.0
2020-12-30 15:25:00,90.52,90.53,90.44,90.5,23867.0,75.7427,75.751,75.6757,75.7259,23867.0
2020-12-30 15:30:00,90.49,90.53,90.47,90.49,24360.0,75.7176,75.751,75.7008,75.7176,24360.0
2020-12-30 15:35:00,90.48,90.54,90.44,90.54,12857.0,75.7092,75.7594,75.6757,75.7594,12857.0
2020-12-30 15:40:00,90.56,90.68,90.54,90.67,14773.0,75.7761,75.8766,75.7594,75.8682,14773.0
2020-12-30 15:45:00,90.68,90.68,90.59,90.63,16686.0,75.8766,75.8766,75.8012,75.8347,16686.0
2020-12-30 15:50:00,90.64,90.82,90.64,90.67,34250.0,75.8431,75.9937,75.8431,75.8682,34250.0
2020-12-30 15:55:00,90.67,90.73,90.46,90.62,231617.0,75.8682,75.9184,75.6925,75.8264,231617.0
2020-12-31 09:30:00,90.61,90.85,90.56,90.68,19278.0,75.818,76.0188,75.7761,75.8766,19278.0
2020-12-31 09:35:00,90.54,90.54,90.27,90.27,5168.0,75.7594,75.7594,75.5335,75.5335,5168.0
2020-12-31 09:40:00,90.38,90.55,90.28,90.53,6442.0,75.6255,75.7678,75.5419,75.751,6442.0
2020-12-31 09:45:00,90.48,90.71,90.47,90.67,7680.0,75.7092,75.9017,75.7008,75.8682,7680.0
2020-12-31 09:50:00,90.69,90.77,90.68,90.7,9499.0,75.8849,75.9519,75.8766,75.8933,9499.0
2020-12-31 09:55:00,90.71,90.94,90.71,90.92,26217.0,75.9017,76.0941,75.9017,76.0774,26217.0
2020-12-31 10:00:00,90.9,90.99,90.78,90.78,18856.0,76.0606,76.1359,75.9602,75.9602,18856.0
2020-12-31 10:05:00,90.81,90.9,90.74,90.89,8072.0,75.9853,76.0606,75.9268,76.0523,8072.0
2020-12-31 10:10:00,90.86,91.06,90.85,90.97,8351.0,76.0272,76.1945,76.0188,76.1192,8351.0
2020-12-31 10:15:00,90.96,91.0,90.91,90.99,6812.0,76.1108,76.1443,76.069,76.1359,6812.0
2020-12-31 10:20:00,90.98,91.01,90.9,90.9,5911.0,76.1276,76.1527,76.0606,76.0606,5911.0
2020-12-31 10:25:00,90.9,90.93,90.68,90.7,9776.0,76.0606,76.0857,75.8766,75.8933,9776.0
2020-12-31 10:30:00,90.7,90.8,90.7,90.74,3373.0,75.8933,75.977,75.8933,75.9268,3373.0
2020-12-31 10:35:00,90.74,90.76,90.69,90.69,5991.0,75.9268,75.9435,75.8849,75.8849,5991.0
2020-12-31 10:40:00,90.7,90.78,90.67,90.78,15708.0,75.8933,75.9602,75.8682,75.9602,15708.0
2020-12-31 10:45:00,90.74,90.83,90.7,90.83,14610.0,75.9268,76.0021,75.8933,76.0021,14610.0
2020-12-31 10:50:00,90.86,90.86,90.64,90.65,3411.0,76.0272,76.0272,75.8431,75.8515,3411.0
2020-12-31 10:55:00,90.63,90.65,90.54,90.55,15650.0,75.8347,75.8515,75.7594,75.7678,15650.0
2020-12-31 11:00:00,90.57,90.65,90.51,90.51,10232.0,75.7845,75.8515,75.7343,75.7343,10232.0
2020-12-31 11:05:00,90.53,90.64,90.51,90.59,6585.0,75.751,75.8431,75.7343,75.8012,6585.0
2020-12-31 11:10:00,90.56,90.56,90.5,90.54,3215.0,75.7761,75.7761,75.7259,75.7594,3215.0
2020-12-31 11:15:00,90.52,90.55,90.49,90.51,20394.0,75.7427,75.7678,75.7176,75.7343,20394.0
2020-12-31 11:20:00,90.51,90.53,90.45,90.5,4200.0,75.7343,75.751,75.6841,75.7259,4200.0
2020-12-31 11:25:00,90.53,90.54,90.43,90.5,3644.0,75.751,75.7594,75.6674,75.7259,3644.0
2020-12-31 11:30:00,90.53,90.55,90.5,90.52,5942.0,75.751,75.7678,75.7259,75.7427,5942.0
2020-12-31 11:35:00,90.51,90.55,90.47,90.52,6808.0,75.7343,75.7678,75.7008,75.7427,6808.0
2020-12-31 11:40:00,90.52,90.56,90.47,90.49,6085.0,75.7427,75.7761,75.7008,75.7176,6085.0
2020-12-31 11:45:00,90.5,90.54,90.48,90.49,4005.0,75.7259,75.7594,75.7092,75.7176,4005.0
2020-12-31 11:50:00,90.52,90.61,90.51,90.55,7783.0,75.7427,75.818,75.7343,75.7678,7783.0
2020-12-31 11:55:00,90.54,90.63,90.51,90.62,8084.0,75.7594,75.8347,75.7343,75.8264,8084.0
2020-12-31 12:00:00,90.56,90.64,90.55,90.55,5235.0,75.7761,75.8431,75.7678,75.7678,5235.0
2020-12-31 12:05:00,90.57,90.6,90.54,90.56,5680.0,75.7845,75.8096,75.7594,75.7761,5680.0
2020-12-31 12:10:00,90.57,90.62,90.55,90.55,4132.0,75.7845,75.8264,75.7678,75.7678,4132.0
2020-12-31 12:15:00,90.56,90.57,90.45,90.45,11833.0,75.7761,75.7845,75.6841,75.6841,11833.0
2020-12-31 12:20:00,90.44,90.44,90.41,90.41,3559.0,75.6757,75.6757,75.6506,75.6506,3559.0
2020-12-31 12:25:00,90.39,90.44,90.36,90.44,2022.0,75.6339,75.6757,75.6088,75.6757,2022.0
2020-12-31 12:30:00,90.45,90.5,90.43,90.48,7790.0,75.6841,75.7259,75.6674,75.7092,7790.0
2020-12-31 12:35:00,90.49,90.54,90.46,90.51,7438.0,75.7176,75.7594,75.6925,75.7343,7438.0
2020-12-31 12:40:00,90.48,90.56,90.48,90.52,7706.0,75.7092,75.7761,75.7092,75.7427,7706.0
2020-12-31 12:45:00,90.53,90.62,90.51,90.61,13543.0,75.751,75.8264,75.7343,75.818,13543.0
2020-12-31 12:50:00,90.62,90.68,90.61,90.61,5133.0,75.8264,75.8766,75.818,75.818,5133.0
2020-12-31 12:55:00,90.61,90.72,90.61,90.65,5501.0,75.818,75.91,75.818,75.8515,5501.0
2020-12-31 13:00:00,90.64,90.68,90.59,90.6,5124.0,75.8431,75.8766,75.8012,75.8096,5124.0
2020-12-31 13:05:00,90.59,90.63,90.59,90.62,4654.0,75.8012,75.8347,75.8012,75.8264,4654.0
2020-12-31 13:10:00,90.64,90.66,90.61,90.62,4597.0,75.8431,75.8598,75.818,75.8264,4597.0
2020-12-31 13:15:00,90.6,90.63,90.58,90.58,3532.0,75.8096,75.8347,75.7929,75.7929,3532.0
2020-12-31 13:20:00,90.58,90.65,90.58,90.59,4860.0,75.7929,75.8515,75.7929,75.8012,4860.0
2020-12-31 13:25:00,90.57,90.57,90.5,90.51,4116.0,75.7845,75.7845,75.7259,75.7343,4116.0
2020-12-31 13:30:00,90.51,90.57,90.51,90.54,4066.0,75.7343,75.7845,75.7343,75.7594,4066.0
2020-12-31 13:35:00,90.55,90.56,90.5,90.53,4604.0,75.7678,75.7761,75.7259,75.751,4604.0
2020-12-31 13:40:00,90.51,90.59,90.51,90.57,4025.0,75.7343,75.8012,75.7343,75.7845,4025.0
2020-12-31 13:45:00,90.56,90.61,90.55,90.61,8944.0,75.7761,75.818,75.7678,75.818,8944.0
2020-12-31 13:50:00,90.62,90.62,90.54,90.56,8006.0,75.8264,75.8264,75.7594,75.7761,8006.0
2020-12-31 13:55:00,90.54,90.69,90.53,90.64,14283.0,75.7594,75.8849,75.751,75.8431,14283.0
2020-12-31 14:00:00,90.67,90.7,90.61,90.69,8126.0,75.8682,75.8933,75.818,75.8849,8126.0
2020-12-31 14:05:00,90.68,90.72,90.61,90.72,9819.0,75.8766,75.91,75.818,75.91,9819.0
2020-12-31 14:10:00,90.74,90.8,90.72,90.79,10207.0,75.9268,75.977,75.91,75.9686,10207.0
2020-12-31 14:15:00,90.77,90.9,90.77,90.89,9437.0,75.9519,76.0606,75.9519,76.0523,9437.0
2020-12-31 14:20:00,90.9,90.9,90.84,90.86,5582.0,76.0606,76.0606,76.0104,76.0272,5582.0
2020-12-31 14:25:00,90.88,90.91,90.86,90.89,6642.0,76.0439,76.069,76.0272,76.0523,6642.0
2020-12-31 14:30:00,90.9,91.0,90.84,90.98,10315.0,76.0606,76.1443,76.0104,76.1276,10315.0
2020-12-31 14:35:00,90.96,90.99,90.94,90.98,21295.0,76.1108,76.1359,76.0941,76.1276,21295.0
2020-12-31 14:40:00,90.97,91.02,90.96,90.96,4238.0,76.1192,76.1611,76.1108,76.1108,4238.0
2020-12-31 14:45:00,90.94,90.97,90.9,90.9,5112.0,76.0941,76.1192,76.0606,76.0606,5112.0
2020-12-31 14:50:00,90.92,91.01,90.91,90.99,3416.0,76.0774,76.1527,76.069,76.1359,3416.0
2020-12-31 14:55:00,90.98,91.01,90.95,90.99,4730.0,76.1276,76.1527,76.1025,76.1359,4730.0
2020-12-31 15:00:00,90.97,91.04,90.96,91.02,7172.0,76.1192,76.1778,76.1108,76.1611,7172.0
2020-12-31 15:05:00,91.0,91.07,90.97,91.03,19888.0,76.1443,76.2029,76.1192,76.1694,19888.0
2020-12-31 15:10:00,91.01,91.13,91.01,91.09,13786.0,76.1527,76.2531,76.1527,76.2196,13786.0
2020-12-31 15:15:00,91.1,91.27,91.09,91.26,17454.0,76.228,76.3702,76.2196,76.3619,17454.0
2020-12-31 15:20:00,91.25,91.25,91.17,91.2,9147.0,76.3535,76.3535,76.2866,76.3117,9147.0
2020-12-31 15:25:00,91.21,91.23,91.1,91.12,9349.0,76.32,76.3368,76.228,76.2447,9349.0
2020-12-31 15:30:00,91.15,91.29,91.11,91.28,14748.0,76.2698,76.387,76.2364,76.3786,14748.0
2020-12-31 15:35:00,91.3,91.3,91.14,91.14,20689.0,76.3953,76.3953,76.2615,76.2615,20689.0
2020-12-31 15:40:00,91.15,91.15,91.06,91.09,10553.0,76.2698,76.2698,76.1945,76.2196,10553.0
2020-12-31 15:45:00,91.07,91.43,91.06,91.34,22589.0,76.2029,76.5041,76.1945,76.4288,22589.0
2020-12-31 15:50:00,91.35,91.53,91.23,91.47,34860.0,76.4372,76.5878,76.3368,76.5376,34860.0
2020-12-31 15:55:00,91.48,91.64,91.45,91.58,100253.0,76.546,76.6798,76.5209,76.6296,100253.0
2021-01-04 09:30:00,91.78,92.13,91.5,91.58,68122.0,76.797,77.0898,76.5627,76.6296,68122.0
2021-01-04 09:35:00,91.56,91.68,91.46,91.56,19692.0,76.6129,76.7133,76.5292,76.6129,19692.0
2021-01-04 09:40:00,91.52,91.52,91.21,91.38,15648.0,76.5794,76.5794,76.32,76.4623,15648.0
2021-01-04 09:45:00,91.24,91.33,91.18,91.22,13115.0,76.3451,76.4204,76.2949,76.3284,13115.0
2021-01-04 09:50:00,91.18,91.19,90.94,91.0,15195.0,76.2949,76.3033,76.0941,76.1443,15195.0
2021-01-04 09:55:00,90.95,91.12,90.76,91.12,18981.0,76.1025,76.2447,75.9435,76.2447,18981.0
2021-01-04 10:00:00,91.1,91.22,91.09,91.09,13301.0,76.228,76.3284,76.2196,76.2196,13301.0
2021-01-04 10:05:00,91.09,91.16,90.89,91.16,10739.0,76.2196,76.2782,76.0523,76.2782,10739.0
2021-01-04 10:10:00,91.11,91.28,91.1,91.13,15209.0,76.2364,76.3786,76.228,76.2531,15209.0
2021-01-04 10:15:00,91.05,91.14,90.92,91.0,23666.0,76.1862,76.2615,76.0774,76.1443,23666.0
2021-01-04 10:20:00,90.97,91.0,90.78,90.8,14489.0,76.1192,76.1443,75.9602,75.977,14489.0
2021-01-04 10:25:00,90.78,90.88,90.69,90.86,10679.0,75.9602,76.0439,75.8849,76.0272,10679.0
2021-01-04 10:30:00,90.87,90.91,90.71,90.71,9056.0,76.0355,76.069,75.9017,75.9017,9056.0
2021-01-04 10:35:00,90.7,90.82,90.61,90.76,15906.0,75.8933,75.9937,75.818,75.9435,15906.0
2021-01-04 10:40:00,90.7,90.82,90.69,90.72,6591.0,75.8933,75.9937,75.8849,75.91,6591.0
2021-01-04 10:45:00,90.7,90.71,90.61,90.7,5244.0,75.8933,75.9017,75.818,75.8933,5244.0
2021-01-04 10:50:00,90.65,90.65,90.44,90.46,21431.0,75.8515,75.8515,75.6757,75.6925,21431.0
2021-01-04 10:55:00,90.49,90.8,90.49,90.68,8278.0,75.7176,75.977,75.7176,75.8766,8278.0
2021-01-04 11:00:00,90.7,90.79,90.43,90.54,26255.0,75.8933,75.9686,75.6674,75.7594,26255.0
2021-01-04 11:05:00,90.58,90.63,90.25,90.28,11294.0,75.7929,75.8347,75.5168,75.5419,11294.0
2021-01-04 11:10:00,90.25,90.52,90.25,90.47,8163.0,75.5168,75.7427,75.5168,75.7008,8163.0
2021-01-04 11:15:00,90.48,90.53,90.38,90.45,7737.0,75.7092,75.751,75.6255,75.6841,7737.0
2021-01-04 11:20:00,90.42,90.42,90.24,90.3,6705.0,75.659,75.659,75.5084,75.5586,6705.0
2021-01-04 11:25:00,90.29,90.43,90.25,90.38,10536.0,75.5502,75.6674,75.5168,75.6255,10536.0
2021-01-04 11:30:00,90.34,90.36,90.19,90.29,12833.0,75.5921,75.6088,75.4665,75.5502,12833.0
2021-01-04 11:35:00,90.31,90.33,90.22,90.23,21099.0,75.567,75.5837,75.4917,75.5,21099.0
2021-01-04 11:40:00,90.19,90.29,90.11,90.29,19508.0,75.4665,75.5502,75.3996,75.5502,19508.0
2021-01-04 11:45:00,90.26,90.27,90.07,90.14,10561.0,75.5251,75.5335,75.3661,75.4247,10561.0
2021-01-04 11:50:00,90.17,90.23,90.03,90.08,10058.0,75.4498,75.5,75.3327,75.3745,10058.0
2021-01-04 11:55:00,90.09,90.11,89.97,90.09,13665.0,75.3829,75.3996,75.2825,75.3829,13665.0
2021-01-04 12:00:00,90.07,90.26,89.99,90.17,9865.0,75.3661,75.5251,75.2992,75.4498,9865.0
2021-01-04 12:05:00,90.22,90.26,90.1,90.14,6543.0,75.4917,75.5251,75.3912,75.4247,6543.0
2021-01-04 12:10:00,90.16,90.16,90.0,90.0,10057.0,75.4414,75.4414,75.3076,75.3076,10057.0
2021-01-04 12:15:00,90.0,90.21,89.96,90.2,6536.0,75.3076,75.4833,75.2741,75.4749,6536.0
2021-01-04 12:20:00,90.18,90.22,90.06,90.09,13240.0,75.4582,75.4917,75.3578,75.3829,13240.0
2021-01-04 12:25:00,90.06,90.17,90.01,90.12,9669.0,75.3578,75.4498,75.3159,75.408,9669.0
2021-01-04 12:30:00,90.12,90.16,89.95,90.0,12822.0,75.408,75.4414,75.2657,75.3076,12822.0
2021-01-04 12:35:00,90.02,90.03,89.81,89.86,14229.0,75.3243,75.3327,75.1486,75.1904,14229.0
2021-01-04 12:40:00,89.83,89.84,89.77,89.79,10058.0,75.1653,75.1737,75.1151,75.1318,10058.0
2021-01-04 12:45:00,89.81,89.87,89.76,89.8,8686.0,75.1486,75.1988,75.1067,75.1402,8686.0
2021-01-04 12:50:00,89.8,89.88,89.76,89.86,16004.0,75.1402,75.2072,75.1067,75.1904,16004.0
2021-01-04 12:55:00,89.88,89.88,89.71,89.77,11192.0,75.2072,75.2072,75.0649,75.1151,11192.0
2021-01-04 13:00:00,89.76,89.78,89.7,89.75,9080.0,75.1067,75.1235,75.0565,75.0984,9080.0
2021-01-04 13:05:00,89.72,89.93,89.71,89.88,10189.0,75.0733,75.249,75.0649,75.2072,10189.0
2021-01-04 13:10:00,89.87,89.93,89.83,89.87,7689.0,75.1988,75.249,75.1653,75.1988,7689.0
2021-01-04 13:15:00,89.84,89.97,89.84,89.94,9186.0,75.1737,75.2825,75.1737,75.2574,9186.0
2021-01-04 13:20:00,89.93,89.93,89.82,89.92,11738.0,75.249,75.249,75.157,75.2406,11738.0
2021-01-04 13:25:00,89.9,89.92,89.73,89.78,13490.0,75.2239,75.2406,75.0816,75.1235,13490.0
2021-01-04 13:30:00,89.75,89.8,89.61,89.62,28863.0,75.0984,75.1402,74.9812,74.9896,28863.0
2021-01-04 13:35:00,89.61,89.67,89.55,89.57,21599.0,74.9812,75.0314,74.931,74.9478,21599.0
2021-01-04 13:40:00,89.57,89.68,89.57,89.59,13803.0,74.9478,75.0398,74.9478,74.9645,13803.0
2021-01-04 13:45:00,89.6,89.65,89.56,89.61,15365.0,74.9729,75.0147,74.9394,74.9812,15365.0
2021-01-04 13:50:00,89.61,89.64,89.55,89.6,25366.0,74.9812,75.0063,74.931,74.9729,25366.0
2021-01-04 13:55:00,89.61,89.83,89.6,89.83,13069.0,74.9812,75.1653,74.9729,75.1653,13069.0
2021-01-04 14:00:00,89.83,89.85,89.73,89.79,10631.0,75.1653,75.1821,75.0816,75.1318,10631.0
2021-01-04 14:05:00,89.8,89.8,89.67,89.69,9748.0,75.1402,75.1402,75.0314,75.0482,9748.0
2021-01-04 14:10:00,89.7,89.7,89.59,89.63,8389.0,75.0565,75.0565,74.9645,74.998,8389.0
2021-01-04 14:15:00,89.63,89.63,89.37,89.38,31307.0,74.998,74.998,74.7804,74.7888,31307.0
2021-01-04 14:20:00,89.36,89.49,89.36,89.49,6130.0,74.772,74.8808,74.772,74.8808,6130.0
2021-01-04 14:25:00,89.46,89.54,89.42,89.5,10252.0,74.8557,74.9227,74.8223,74.8892,10252.0
2021-01-04 14:30:00,89.46,89.47,89.34,89.36,13121.0,74.8557,74.8641,74.7553,74.772,13121.0
2021-01-04 14:35:00,89.35,89.42,89.3,89.34,11493.0,74.7637,74.8223,74.7218,74.7553,11493.0
2021-01-04 14:40:00,89.36,89.42,89.34,89.37,10797.0,74.772,74.8223,74.7553,74.7804,10797.0
2021-01-04 14:45:00,89.36,89.39,89.26,89.26,14504.0,74.772,74.7971,74.6884,74.6884,14504.0
2021-01-04 14:50:00,89.28,89.31,89.21,89.23,11264.0,74.7051,74.7302,74.6465,74.6633,11264.0
2021-01-04 14:55:00,89.22,89.43,89.21,89.34,17810.0,74.6549,74.8306,74.6465,74.7553,17810.0
2021-01-04 15:00:00,89.32,89.4,89.2,89.24,17763.0,74.7386,74.8055,74.6382,74.6716,17763.0
2021-01-04 15:05:00,89.24,89.48,89.23,89.44,29481.0,74.6716,74.8725,74.6633,74.839,29481.0
2021-01-04 15:10:00,89.41,89.47,89.38,89.41,21753.0,74.8139,74.8641,74.7888,74.8139,21753.0
2021-01-04 15:15:00,89.42,89.43,89.25,89.31,9254.0,74.8223,74.8306,74.68,74.7302,9254.0
2021-01-04 15:20:00,89.34,89.49,89.34,89.46,19321.0,74.7553,74.8808,74.7553,74.8557,19321.0
2021-01-04 15:25:00,89.45,89.49,89.37,89.38,12104.0,74.8474,74.8808,74.7804,74.7888,12104.0
2021-01-04 15:30:00,89.37,89.66,89.31,89.59,16840.0,74.7804,75.0231,74.7302,74.9645,16840.0
2021-01-04 15:35:00,89.61,89.77,89.6,89.73,15832.0,74.9812,75.1151,74.9729,75.0816,15832.0
2021-01-04 15:40:00,89.72,89.82,89.69,89.79,30932.0,75.0733,75.157,75.0482,75.1318,30932.0
2021-01-04 15:45:00,89.8,89.96,89.76,89.9,30745.0,75.1402,75.2741,75.1067,75.2239,30745.0
2021-01-04 15:50:00,89.96,89.96,89.72,89.72,33115.0,75.2741,75.2741,75.0733,75.0733,33115.0
2021-01-04 15:55:00,89.73,89.79,89.59,89.75,103588.0,75.0816,75.1318,74.9645,75.0984,103588.0
2021-01-05 09:30:00,89.79,90.19,89.62,89.68,39806.0,75.1318,75.4665,74.9896,75.0398,39806.0
2021-01-05 09:35:00,89.7,89.99,89.62,89.94,10504.0,75.0565,75.2992,74.9896,75.2574,10504.0
2021-01-05 09:40:00,90.01,90.11,89.8,89.83,8188.0,75.3159,75.3996,75.1402,75.1653,8188.0
2021-01-05 09:45:00,89.86,89.94,89.77,89.78,17280.0,75.1904,75.2574,75.1151,75.1235,17280.0
2021-01-05 09:50:00,89.77,89.86,89.66,89.72,12324.0,75.1151,75.1904,75.0231,75.0733,12324.0
2021-01-05 09:55:00,89.75,89.75,89.57,89.6,21803.0,75.0984,75.0984,74.9478,74.9729,21803.0
2021-01-05 10:00:00,89.63,90.0,89.63,89.97,9084.0,74.998,75.3076,74.998,75.2825,9084.0
2021-01-05 10:05:00,89.92,89.99,89.71,89.85,18611.0,75.2406,75.2992,75.0649,75.1821,18611.0
2021-01-05 10:10:00,89.81,90.07,89.8,90.0,15680.0,75.1486,75.3661,75.1402,75.3076,15680.0
2021-01-05 10:15:00,90.03,90.03,89.75,89.84,11606.0,75.3327,75.3327,75.0984,75.1737,11606.0
2021-01-05 10:20:00,89.82,89.97,89.74,89.74,12693.0,75.157,75.2825,75.09,75.09,12693.0
2021-01-05 10:25:00,89.75,89.76,89.62,89.62,11158.0,75.0984,75.1067,74.9896,74.9896,11158.0
2021-01-05 10:30:00,89.63,89.65,89.5,89.53,11365.0,74.998,75.0147,74.8892,74.9143,11365.0
2021-01-05 10:35:00,89.52,89.54,89.32,89.37,14733.0,74.9059,74.9227,74.7386,74.7804,14733.0
2021-01-05 10:40:00,89.37,89.38,89.21,89.24,14158.0,74.7804,74.7888,74.6465,74.6716,14158.0
2021-01-05 10:45:00,89.24,89.43,89.24,89.38,12924.0,74.6716,74.8306,74.6716,74.7888,12924.0
2021-01-05 10:50:00,89.39,89.46,89.28,89.29,245984.0,74.7971,74.8557,74.7051,74.7135,245984.0
2021-01-05 10:55:00,89.33,89.44,89.32,89.36,9858.0,74.7469,74.839,74.7386,74.772,9858.0
2021-01-05 11:00:00,89.37,89.38,89.21,89.26,11316.0,74.7804,74.7888,74.6465,74.6884,11316.0
2021-01-05 11:05:00,89.25,89.28,89.04,89.04,32046.0,74.68,74.7051,74.5043,74.5043,32046.0
2021-01-05 11:10:00,89.08,89.16,89.07,89.13,12717.0,74.5378,74.6047,74.5294,74.5796,12717.0
2021-01-05 11:15:00,89.12,89.19,89.06,89.07,8122.0,74.5712,74.6298,74.521,74.5294,8122.0
2021-01-05 11:20:00,89.08,89.24,89.07,89.21,7731.0,74.5378,74.6716,74.5294,74.6465,7731.0
2021-01-05 11:25:00,89.21,89.37,89.21,89.34,12008.0,74.6465,74.7804,74.6465,74.7553,12008.0
2021-01-05 11:30:00,89.33,89.33,89.17,89.28,9455.0,74.7469,74.7469,74.6131,74.7051,9455.0
2021-01-05 11:35:00,89.3,89.52,89.26,89.47,22959.0,74.7218,74.9059,74.6884,74.8641,22959.0
2021-01-05 11:40:00,89.47,89.53,89.39,89.41,10398.0,74.8641,74.9143,74.7971,74.8139,10398.0
2021-01-05 11:45:00,89.41,89.44,89.35,89.35,18328.0,74.8139,74.839,74.7637,74.7637,18328.0
2021-01-05 11:50:00,89.37,89.49,89.36,89.41,13758.0,74.7804,74.8808,74.772,74.8139,13758.0
2021-01-05 11:55:00,89.41,89.48,89.32,89.34,11766.0,74.8139,74.8725,74.7386,74.7553,11766.0
2021-01-05 12:00:00,89.33,89.43,89.31,89.41,8132.0,74.7469,74.8306,74.7302,74.8139,8132.0
2021-01-05 12:05:00,89.41,89.64,89.41,89.63,27177.0,74.8139,75.0063,74.8139,74.998,27177.0
2021-01-05 12:10:00,89.6,89.6,89.48,89.49,5948.0,74.9729,74.9729,74.8725,74.8808,5948.0
2021-01-05 12:15:00,89.48,89.49,89.35,89.37,6843.0,74.8725,74.8808,74.7637,74.7804,6843.0
2021-01-05 12:20:00,89.38,89.44,89.38,89.39,6043.0,74.7888,74.839,74.7888,74.7971,6043.0
2021-01-05 12:25:00,89.43,89.48,89.41,89.48,8871.0,74.8306,74.8725,74.8139,74.8725,8871.0
2021-01-05 12:30:00,89.48,89.6,89.48,89.58,5505.0,74.8725,74.9729,74.8725,74.9561,5505.0
2021-01-05 12:35:00,89.57,89.66,89.57,89.66,15712.0,74.9478,75.0231,74.9478,75.0231,15712.0
2021-01-05 12:40:00,89.68,89.72,89.64,89.69,14156.0,75.0398,75.0733,75.0063,75.0482,14156.0
2021-01-05 12:45:00,89.68,89.69,89.62,89.69,6640.0,75.0398,75.0482,74.9896,75.0482,6640.0
2021-01-05 12:50:00,89.7,89.77,89.7,89.72,7930.0,75.0565,75.1151,75.0565,75.0733,7930.0
2021-01-05 12:55:00,89.73,89.82,89.73,89.77,5847.0,75.0816,75.157,75.0816,75.1151,5847.0
2021-01-05 13:00:00,89.79,89.83,89.76,89.77,4962.0,75.1318,75.1653,75.1067,75.1151,4962.0
2021-01-05 13:05:00,89.77,89.78,89.71,89.75,5551.0,75.1151,75.1235,75.0649,75.0984,5551.0
2021-01-05 13:10:00,89.77,89.78,89.73,89.77,5949.0,75.1151,75.1235,75.0816,75.1151,5949.0
2021-01-05 13:15:00,89.79,89.79,89.67,89.67,7687.0,75.1318,75.1318,75.0314,75.0314,7687.0
2021-01-05 13:20:00,89.67,89.68,89.65,89.65,6648.0,75.0314,75.0398,75.0147,75.0147,6648.0
2021-01-05 13:25:00,89.66,89.67,89.62,89.64,4772.0,75.0231,75.0314,74.9896,75.0063,4772.0
2021-01-05 13:30:00,89.62,89.65,89.61,89.62,5496.0,74.9896,75.0147,74.9812,74.9896,5496.0
2021-01-05 13:35:00,89.61,89.62,89.53,89.56,4496.0,74.9812,74.9896,74.9143,74.9394,4496.0
2021-01-05 13:40:00,89.55,89.62,89.55,89.6,5786.0,74.931,74.9896,74.931,74.9729,5786.0
2021-01-05 13:45:00,89.61,89.64,89.52,89.53,7861.0,74.9812,75.0063,74.9059,74.9143,7861.0
2021-01-05 13:50:00,89.54,89.59,89.5,89.54,11478.0,74.9227,74.9645,74.8892,74.9227,11478.0
2021-01-05 13:55:00,89.55,89.58,89.53,89.53,10493.0,74.931,74.9561,74.9143,74.9143,10493.0
2021-01-05 14:00:00,89.54,89.85,89.53,89.84,28002.0,74.9227,75.1821,74.9143,75.1737,28002.0
2021-01-05 14:05:00,89.84,89.99,89.82,89.94,16169.0,75.1737,75.2992,75.157,75.2574,16169.0
2021-01-05 14:10:00,89.92,89.96,89.87,89.88,12298.0,75.2406,75.2741,75.1988,75.2072,12298.0
2021-01-05 14:15:00,89.89,89.97,89.8,89.81,19615.0,75.2155,75.2825,75.1402,75.1486,19615.0
2021-01-05 14:20:00,89.82,89.85,89.75,89.83,9889.0,75.157,75.1821,75.0984,75.1653,9889.0
2021-01-05 14:25:00,89.86,89.97,89.82,89.95,13114.0,75.1904,75.2825,75.157,75.2657,13114.0
2021-01-05 14:30:00,89.94,89.98,89.89,89.94,15253.0,75.2574,75.2908,75.2155,75.2574,15253.0
2021-01-05 14:35:00,89.92,89.93,89.78,89.8,8673.0,75.2406,75.249,75.1235,75.1402,8673.0
2021-01-05 14:40:00,89.8,89.81,89.69,89.7,9258.0,75.1402,75.1486,75.0482,75.0565,9258.0
2021-01-05 14:45:00,89.69,89.78,89.56,89.73,37663.0,75.0482,75.1235,74.9394,75.0816,37663.0
2021-01-05 14:50:00,89.74,89.78,89.64,89.74,10245.0,75.09,75.1235,75.0063,75.09,10245.0
2021-01-05 14:55:00,89.73,89.75,89.68,89.72,10356.0,75.0816,75.0984,75.0398,75.0733,10356.0
2021-01-05 15:00:00,89.74,89.86,89.74,89.86,16852.0,75.09,75.1904,75.09,75.1904,16852.0
2021-01-05 15:05:00,89.87,89.9,89.79,89.8,11615.0,75.1988,75.2239,75.1318,75.1402,11615.0
2021-01-05 15:10:00,89.8,89.8,89.66,89.66,13418.0,75.1402,75.1402,75.0231,75.0231,13418.0
2021-01-05 15:15:00,89.67,89.68,89.58,89.58,11134.0,75.0314,75.0398,74.9561,74.9561,11134.0
2021-01-05 15:20:00,89.59,89.59,89.49,89.54,16670.0,74.9645,74.9645,74.8808,74.9227,16670.0
2021-01-05 15:25:00,89.53,89.61,89.5,89.54,17451.0,74.9143,74.9812,74.8892,74.9227,17451.0
2021-01-05 15:30:00,89.53,89.54,89.43,89.49,20818.0,74.9143,74.9227,74.8306,74.8808,20818.0
2021-01-05 15:35:00,89.5,89.58,89.45,89.52,21221.0,74.8892,74.9561,74.8474,74.9059,21221.0
2021-01-05 15:40:00,89.53,89.68,89.49,89.68,20706.0,74.9143,75.0398,74.8808,75.0398,20706.0
2021-01-05 15:45:00,89.66,89.67,89.51,89.65,35677.0,75.0231,75.0314,74.8976,75.0147,35677.0
2021-01-05 15:50:00,89.63,89.68,89.49,89.56,34644.0,74.998,75.0398,74.8808,74.9394,34644.0
2021-01-05 15:55:00,89.55,89.79,89.54,89.71,142823.0,74.931,75.1318,74.9227,75.0649,142823.0
2021-01-06 09:30:00,89.95,90.37,89.87,90.37,41308.0,75.2657,75.6172,75.1988,75.6172,41308.0
2021-01-06 09:35:00,90.28,90.45,90.01,90.14,10426.0,75.5419,75.6841,75.3159,75.4247,10426.0
2021-01-06 09:40:00,90.09,90.42,90.05,90.32,18675.0,75.3829,75.659,75.3494,75.5753,18675.0
2021-01-06 09:45:00,90.37,90.62,90.26,90.55,42019.0,75.6172,75.8264,75.5251,75.7678,42019.0
2021-01-06 09:50:00,90.54,90.83,90.53,90.75,66199.0,75.7594,76.0021,75.751,75.9351,66199.0
2021-01-06 09:55:00,90.76,90.87,90.66,90.75,55732.0,75.9435,76.0355,75.8598,75.9351,55732.0
2021-01-06 10:00:00,90.84,90.84,90.5,90.51,16393.0,76.0104,76.0104,75.7259,75.7343,16393.0
2021-01-06 10:05:00,90.54,90.59,90.34,90.53,29280.0,75.7594,75.8012,75.5921,75.751,29280.0
2021-01-06 10:10:00,90.5,90.59,90.4,90.53,26550.0,75.7259,75.8012,75.6423,75.751,26550.0
2021-01-06 10:15:00,90.53,90.53,90.26,90.31,19635.0,75.751,75.751,75.5251,75.567,19635.0
2021-01-06 10:20:00,90.33,90.33,90.05,90.16,23805.0,75.5837,75.5837,75.3494,75.4414,23805.0
2021-01-06 10:25:00,90.12,90.27,90.07,90.09,12137.0,75.408,75.5335,75.3661,75.3829,12137.0
2021-01-06 10:30:00,90.09,90.32,90.08,90.28,9672.0,75.3829,75.5753,75.3745,75.5419,9672.0
2021-01-06 10:35:00,90.28,90.34,90.12,90.13,9599.0,75.5419,75.5921,75.408,75.4163,9599.0
2021-01-06 10:40:00,90.15,90.49,90.12,90.32,19085.0,75.4331,75.7176,75.408,75.5753,19085.0
2021-01-06 10:45:00,90.42,90.66,90.42,90.5,25843.0,75.659,75.8598,75.659,75.7259,25843.0
2021-01-06 10:50:00,90.51,90.67,90.46,90.64,13273.0,75.7343,75.8682,75.6925,75.8431,13273.0
2021-01-06 10:55:00,90.64,90.78,90.6,90.75,26590.0,75.8431,75.9602,75.8096,75.9351,26590.0
2021-01-06 11:00:00,90.74,91.05,90.73,90.97,32527.0,75.9268,76.1862,75.9184,76.1192,32527.0
2021-01-06 11:05:00,90.92,91.0,90.87,90.88,15637.0,76.0774,76.1443,76.0355,76.0439,15637.0
2021-01-06 11:10:00,90.88,90.99,90.8,90.99,12628.0,76.0439,76.1359,75.977,76.1359,12628.0
2021-01-06 11:15:00,91.02,91.1,90.95,91.03,24773.0,76.1611,76.228,76.1025,76.1694,24773.0
2021-01-06 11:20:00,91.01,91.05,90.91,91.0,10908.0,76.1527,76.1862,76.069,76.1443,10908.0
2021-01-06 11:25:00,90.98,91.08,90.94,91.03,10844.0,76.1276,76.2113,76.0941,76.1694,10844.0
2021-01-06 11:30:00,91.07,91.16,91.02,91.15,16672.0,76.2029,76.2782,76.1611,76.2698,16672.0
2021-01-06 11:35:00,91.17,91.31,91.15,91.28,21301.0,76.2866,76.4037,76.2698,76.3786,21301.0
2021-01-06 11:40:00,91.28,91.28,91.08,91.08,20531.0,76.3786,76.3786,76.2113,76.2113,20531.0
2021-01-06 11:45:00,91.09,91.35,91.09,91.29,17125.0,76.2196,76.4372,76.2196,76.387,17125.0
2021-01-06 11:50:00,91.29,91.32,91.2,91.24,20238.0,76.387,76.4121,76.3117,76.3451,20238.0
2021-01-06 11:55:00,91.22,91.26,91.19,91.2,19298.0,76.3284,76.3619,76.3033,76.3117,19298.0
2021-01-06 12:00:00,91.2,91.22,91.04,91.06,28144.0,76.3117,76.3284,76.1778,76.1945,28144.0
2021-01-06 12:05:00,91.05,91.08,90.88,90.95,13194.0,76.1862,76.2113,76.0439,76.1025,13194.0
2021-01-06 12:10:00,90.92,90.95,90.89,90.9,7652.0,76.0774,76.1025,76.0523,76.0606,7652.0
2021-01-06 12:15:00,90.91,90.99,90.89,90.98,13682.0,76.069,76.1359,76.0523,76.1276,13682.0
2021-01-06 12:20:00,90.98,90.99,90.86,90.91,26853.0,76.1276,76.1359,76.0272,76.069,26853.0
2021-01-06 12:25:00,90.92,91.07,90.92,91.04,6350.0,76.0774,76.2029,76.0774,76.1778,6350.0
2021-01-06 12:30:00,91.06,91.24,91.06,91.12,39290.0,76.1945,76.3451,76.1945,76.2447,39290.0
2021-01-06 12:35:00,91.17,91.33,91.15,91.33,8491.0,76.2866,76.4204,76.2698,76.4204,8491.0
2021-01-06 12:40:00,91.34,91.38,91.26,91.32,25979.0,76.4288,76.4623,76.3619,76.4121,25979.0
2021-01-06 12:45:00,91.33,91.39,91.31,91.36,27681.0,76.4204,76.4707,76.4037,76.4455,27681.0
2021-01-06 12:50:00,91.32,91.45,91.32,91.44,7929.0,76.4121,76.5209,76.4121,76.5125,7929.0
2021-01-06 12:55:00,91.44,91.58,91.4,91.52,14746.0,76.5125,76.6296,76.479,76.5794,14746.0
2021-01-06 13:00:00,91.54,91.72,91.46,91.54,24654.0,76.5962,76.7468,76.5292,76.5962,24654.0
2021-01-06 13:05:00,91.55,91.6,91.45,91.47,16123.0,76.6045,76.6464,76.5209,76.5376,16123.0
2021-01-06 13:10:00,91.45,91.53,91.39,91.53,21248.0,76.5209,76.5878,76.4707,76.5878,21248.0
2021-01-06 13:15:00,91.52,91.67,91.51,91.62,16440.0,76.5794,76.7049,76.5711,76.6631,16440.0
2021-01-06 13:20:00,91.61,91.62,91.52,91.62,10103.0,76.6547,76.6631,76.5794,76.6631,10103.0
2021-01-06 13:25:00,91.59,91.65,91.53,91.62,7836.0,76.638,76.6882,76.5878,76.6631,7836.0
2021-01-06 13:30:00,91.64,91.74,91.61,91.74,8610.0,76.6798,76.7635,76.6547,76.7635,8610.0
2021-01-06 13:35:00,91.72,91.73,91.6,91.62,9212.0,76.7468,76.7551,76.6464,76.6631,9212.0
2021-01-06 13:40:00,91.63,91.77,91.63,91.75,8337.0,76.6715,76.7886,76.6715,76.7719,8337.0
2021-01-06 13:45:00,91.69,91.7,91.39,91.42,39976.0,76.7217,76.73,76.4707,76.4958,39976.0
2021-01-06 13:50:00,91.43,91.48,91.31,91.48,22146.0,76.5041,76.546,76.4037,76.546,22146.0
2021-01-06 13:55:00,91.48,91.5,91.41,91.5,8405.0,76.546,76.5627,76.4874,76.5627,8405.0
2021-01-06 14:00:00,91.48,91.54,91.37,91.48,10094.0,76.546,76.5962,76.4539,76.546,10094.0
2021-01-06 14:05:00,91.49,91.6,91.48,91.6,19138.0,76.5543,76.6464,76.546,76.6464,19138.0
2021-01-06 14:10:00,91.57,91.7,91.56,91.6,10710.0,76.6213,76.73,76.6129,76.6464,10710.0
2021-01-06 14:15:00,91.55,91.61,91.3,91.34,46897.0,76.6045,76.6547,76.3953,76.4288,46897.0
2021-01-06 14:20:00,91.32,91.46,91.31,91.33,6927.0,76.4121,76.5292,76.4037,76.4204,6927.0
2021-01-06 14:25:00,91.32,91.46,91.18,91.38,22336.0,76.4121,76.5292,76.2949,76.4623,22336.0
2021-01-06 14:30:00,91.4,91.65,91.39,91.55,19117.0,76.479,76.6882,76.4707,76.6045,19117.0
2021-01-06 14:35:00,91.55,91.57,91.36,91.41,13818.0,76.6045,76.6213,76.4455,76.4874,13818.0
2021-01-06 14:40:00,91.43,91.68,91.35,91.64,29793.0,76.5041,76.7133,76.4372,76.6798,29793.0
2021-01-06 14:45:00,91.59,91.64,91.28,91.3,11566.0,76.638,76.6798,76.3786,76.3953,11566.0
2021-01-06 14:50:00,91.31,91.36,91.2,91.2,13617.0,76.4037,76.4455,76.3117,76.3117,13617.0
2021-01-06 14:55:00,91.21,91.23,91.1,91.14,30547.0,76.32,76.3368,76.228,76.2615,30547.0
2021-01-06 15:00:00,91.11,91.21,91.08,91.09,33809.0,76.2364,76.32,76.2113,76.2196,33809.0
2021-01-06 15:05:00,91.11,91.25,90.99,91.04,27244.0,76.2364,76.3535,76.1359,76.1778,27244.0
2021-01-06 15:10:00,91.05,91.32,91.04,91.21,32291.0,76.1862,76.4121,76.1778,76.32,32291.0
2021-01-06 15:15:00,91.23,91.25,91.09,91.16,17756.0,76.3368,76.3535,76.2196,76.2782,17756.0
2021-01-06 15:20:00,91.18,91.22,90.88,90.91,34235.0,76.2949,76.3284,76.0439,76.069,34235.0
2021-01-06 15:25:00,90.86,91.1,90.84,91.02,18574.0,76.0272,76.228,76.0104,76.1611,18574.0
2021-01-06 15:30:00,91.03,91.09,90.81,90.83,31235.0,76.1694,76.2196,75.9853,76.0021,31235.0
2021-01-06 15:35:00,90.83,90.89,90.77,90.78,24072.0,76.0021,76.0523,75.9519,75.9602,24072.0
2021-01-06 15:40:00,90.76,90.99,90.76,90.98,22176.0,75.9435,76.1359,75.9435,76.1276,22176.0
2021-01-06 15:45:00,90.96,91.02,90.83,91.02,36486.0,76.1108,76.1611,76.0021,76.1611,36486.0
2021-01-06 15:50:00,90.98,90.98,90.64,90.91,53516.0,76.1276,76.1276,75.8431,76.069,53516.0
2021-01-06 15:55:00,90.92,91.06,90.82,90.89,140130.0,76.0774,76.1945,75.9937,76.0523,140130.0
2021-01-07 09:30:00,91.15,91.46,90.72,90.84,44948.0,76.2698,76.5292,75.91,76.0104,44948.0
2021-01-07 09:35:00,90.75,90.86,90.51,90.54,14628.0,75.9351,76.0272,75.7343,75.7594,14628.0
2021-01-07 09:40:00,90.51,90.63,90.34,90.6,9913.0,75.7343,75.8347,75.5921,75.8096,9913.0
2021-01-07 09:45:00,90.63,90.78,90.53,90.59,14576.0,75.8347,75.9602,75.751,75.8012,14576.0
2021-01-07 09:50:00,90.6,90.62,90.13,90.16,22583.0,75.8096,75.8264,75.4163,75.4414,22583.0
2021-01-07 09:55:00,90.15,90.3,90.07,90.3,11624.0,75.4331,75.5586,75.3661,75.5586,11624.0
2021-01-07 10:00:00,90.27,90.3,90.07,90.2,20724.0,75.5335,75.5586,75.3661,75.4749,20724.0
2021-01-07 10:05:00,90.25,90.25,89.95,90.09,29833.0,75.5168,75.5168,75.2657,75.3829,29833.0
2021-01-07 10:10:00,90.16,90.5,90.13,90.41,23316.0,75.4414,75.7259,75.4163,75.6506,23316.0
2021-01-07 10:15:00,90.41,90.62,90.33,90.57,22511.0,75.6506,75.8264,75.5837,75.7845,22511.0
2021-01-07 10:20:00,90.65,90.65,90.41,90.53,19064.0,75.8515,75.8515,75.6506,75.751,19064.0
2021-01-07 10:25:00,90.56,90.58,90.46,90.51,31952.0,75.7761,75.7929,75.6925,75.7343,31952.0
2021-01-07 10:30:00,90.48,90.59,90.45,90.45,22743.0,75.7092,75.8012,75.6841,75.6841,22743.0
2021-01-07 10:35:00,90.44,90.45,90.24,90.25,10776.0,75.6757,75.6841,75.5084,75.5168,10776.0
2021-01-07 10:40:00,90.21,90.34,90.21,90.29,12847.0,75.4833,75.5921,75.4833,75.5502,12847.0
2021-01-07 10:45:00,90.34,90.56,90.33,90.55,21336.0,75.5921,75.7761,75.5837,75.7678,21336.0
2021-01-07 10:50:00,90.52,90.53,90.32,90.33,21552.0,75.7427,75.751,75.5753,75.5837,21552.0
2021-01-07 10:55:00,90.32,90.45,90.3,90.41,10085.0,75.5753,75.6841,75.5586,75.6506,10085.0
2021-01-07 11:00:00,90.44,90.47,90.25,90.25,8529.0,75.6757,75.7008,75.5168,75.5168,8529.0
2021-01-07 11:05:00,90.29,90.32,90.15,90.21,9799.0,75.5502,75.5753,75.4331,75.4833,9799.0
2021-01-07 11:10:00,90.21,90.3,90.16,90.28,7329.0,75.4833,75.5586,75.4414,75.5419,7329.0
2021-01-07 11:15:00,90.29,90.29,90.16,90.22,7115.0,75.5502,75.5502,75.4414,75.4917,7115.0
2021-01-07 11:20:00,90.24,90.32,90.21,90.21,8384.0,75.5084,75.5753,75.4833,75.4833,8384.0
2021-01-07 11:25:00,90.26,90.27,90.15,90.23,10337.0,75.5251,75.5335,75.4331,75.5,10337.0
2021-01-07 11:30:00,90.25,90.3,90.2,90.22,13351.0,75.5168,75.5586,75.4749,75.4917,13351.0
2021-01-07 11:35:00,90.22,90.26,90.17,90.2,9586.0,75.4917,75.5251,75.4498,75.4749,9586.0
2021-01-07 11:40:00,90.23,90.32,90.19,90.29,13446.0,75.5,75.5753,75.4665,75.5502,13446.0
2021-01-07 11:45:00,90.25,90.4,90.24,90.33,11578.0,75.5168,75.6423,75.5084,75.5837,11578.0
2021-01-07 11:50:00,90.32,90.42,90.28,90.34,10811.0,75.5753,75.659,75.5419,75.5921,10811.0
2021-01-07 11:55:00,90.34,90.46,90.34,90.45,11195.0,75.5921,75.6925,75.5921,75.6841,11195.0
2021-01-07 12:00:00,90.47,90.5,90.38,90.38,14738.0,75.7008,75.7259,75.6255,75.6255,14738.0
2021-01-07 12:05:00,90.38,90.44,90.38,90.44,11734.0,75.6255,75.6757,75.6255,75.6757,11734.0
2021-01-07 12:10:00,90.46,90.57,90.4,90.48,10928.0,75.6925,75.7845,75.6423,75.7092,10928.0
2021-01-07 12:15:00,90.46,90.47,90.28,90.28,10847.0,75.6925,75.7008,75.5419,75.5419,10847.0
2021-01-07 12:20:00,90.32,90.33,90.18,90.18,8040.0,75.5753,75.5837,75.4582,75.4582,8040.0
2021-01-07 12:25:00,90.16,90.18,90.11,90.14,11641.0,75.4414,75.4582,75.3996,75.4247,11641.0
2021-01-07 12:30:00,90.14,90.24,90.12,90.24,9462.0,75.4247,75.5084,75.408,75.5084,9462.0
2021-01-07 12:35:00,90.21,90.22,90.1,90.11,15532.0,75.4833,75.4917,75.3912,75.3996,15532.0
2021-01-07 12:40:00,90.11,90.15,90.01,90.03,20922.0,75.3996,75.4331,75.3159,75.3327,20922.0
2021-01-07 12:45:00,90.05,90.1,90.0,90.1,30000.0,75.3494,75.3912,75.3076,75.3912,30000.0
2021-01-07 12:50:00,90.1,90.14,90.08,90.14,38813.0,75.3912,75.4247,75.3745,75.4247,38813.0
2021-01-07 12:55:00,90.11,90.13,90.02,90.05,16977.0,75.3996,75.4163,75.3243,75.3494,16977.0
2021-01-07 13:00:00,90.06,90.19,90.05,90.17,20565.0,75.3578,75.4665,75.3494,75.4498,20565.0
2021-01-07 13:05:00,90.16,90.16,90.01,90.02,18968.0,75.4414,75.4414,75.3159,75.3243,18968.0
2021-01-07 13:10:00,90.02,90.03,89.91,89.94,22359.0,75.3243,75.3327,75.2323,75.2574,22359.0
2021-01-07 13:15:00,89.93,89.96,89.88,89.89,21258.0,75.249,75.2741,75.2072,75.2155,21258.0
2021-01-07 13:20:00,89.9,89.93,89.78,89.92,9943.0,75.2239,75.249,75.1235,75.2406,9943.0
2021-01-07 13:25:00,89.92,89.92,89.82,89.85,9933.0,75.2406,75.2406,75.157,75.1821,9933.0
2021-01-07 13:30:00,89.84,89.89,89.81,89.81,8849.0,75.1737,75.2155,75.1486,75.1486,8849.0
2021-01-07 13:35:00,89.85,89.97,89.82,89.95,13982.0,75.1821,75.2825,75.157,75.2657,13982.0
2021-01-07 13:40:00,89.94,89.95,89.89,89.92,32623.0,75.2574,75.2657,75.2155,75.2406,32623.0
2021-01-07 13:45:00,89.92,89.93,89.89,89.92,64136.0,75.2406,75.249,75.2155,75.2406,64136.0
2021-01-07 13:50:00,89.92,89.93,89.8,89.84,29152.0,75.2406,75.249,75.1402,75.1737,29152.0
2021-01-07 13:55:00,89.84,89.86,89.74,89.79,21979.0,75.1737,75.1904,75.09,75.1318,21979.0
2021-01-07 14:00:00,89.79,89.9,89.79,89.88,19447.0,75.1318,75.2239,75.1318,75.2072,19447.0
2021-01-07 14:05:00,89.86,89.89,89.79,89.83,30590.0,75.1904,75.2155,75.1318,75.1653,30590.0
2021-01-07 14:10:00,89.83,89.88,89.79,89.87,21582.0,75.1653,75.2072,75.1318,75.1988,21582.0
2021-01-07 14:15:00,89.88,89.91,89.82,89.84,12680.0,75.2072,75.2323,75.157,75.1737,12680.0
2021-01-07 14:20:00,89.84,89.91,89.83,89.89,9464.0,75.1737,75.2323,75.1653,75.2155,9464.0
2021-01-07 14:25:00,89.9,89.98,89.88,89.89,28079.0,75.2239,75.2908,75.2072,75.2155,28079.0
2021-01-07 14:30:00,89.95,90.02,89.93,90.02,17083.0,75.2657,75.3243,75.249,75.3243,17083.0
2021-01-07 14:35:00,90.0,90.05,89.99,90.03,15942.0,75.3076,75.3494,75.2992,75.3327,15942.0
2021-01-07 14:40:00,90.03,90.05,89.99,90.0,19427.0,75.3327,75.3494,75.2992,75.3076,19427.0
2021-01-07 14:45:00,90.0,90.02,89.95,90.0,9117.0,75.3076,75.3243,75.2657,75.3076,9117.0
2021-01-07 14:50:00,89.98,90.02,89.9,89.92,9028.0,75.2908,75.3243,75.2239,75.2406,9028.0
2021-01-07 14:55:00,89.92,90.07,89.9,90.07,10397.0,75.2406,75.3661,75.2239,75.3661,10397.0
2021-01-07 15:00:00,90.07,90.19,90.06,90.19,18794.0,75.3661,75.4665,75.3578,75.4665,18794.0
2021-01-07 15:05:00,90.18,90.24,90.16,90.2,17127.0,75.4582,75.5084,75.4414,75.4749,17127.0
2021-01-07 15:10:00,90.21,90.23,90.02,90.04,18286.0,75.4833,75.5,75.3243,75.341,18286.0
2021-01-07 15:15:00,90.05,90.15,90.01,90.14,18541.0,75.3494,75.4331,75.3159,75.4247,18541.0
2021-01-07 15:20:00,90.14,90.21,90.12,90.13,22234.0,75.4247,75.4833,75.408,75.4163,22234.0
2021-01-07 15:25:00,90.12,90.12,90.0,90.01,21191.0,75.408,75.408,75.3076,75.3159,21191.0
2021-01-07 15:30:00,90.01,90.01,89.9,89.95,37715.0,75.3159,75.3159,75.2239,75.2657,37715.0
2021-01-07 15:35:00,89.95,90.0,89.93,89.97,46211.0,75.2657,75.3076,75.249,75.2825,46211.0
2021-01-07 15:40:00,89.97,90.08,89.92,90.08,63779.0,75.2825,75.3745,75.2406,75.3745,63779.0
2021-01-07 15:45:00,90.08,90.09,89.91,89.93,57620.0,75.3745,75.3829,75.2323,75.249,57620.0
2021-01-07 15:50:00,89.93,90.0,89.91,89.96,79748.0,75.249,75.3076,75.2323,75.2741,79748.0
2021-01-07 15:55:00,89.96,89.97,89.83,89.88,144568.0,75.2741,75.2825,75.1653,75.2072,144568.0
2021-01-08 09:30:00,89.95,90.05,89.78,89.92,47715.0,75.2657,75.3494,75.1235,75.2406,47715.0
2021-01-08 09:35:00,89.82,90.14,89.79,90.05,12248.0,75.157,75.4247,75.1318,75.3494,12248.0
2021-01-08 09:40:00,90.06,90.1,89.75,89.93,63676.0,75.3578,75.3912,75.0984,75.249,63676.0
2021-01-08 09:45:00,89.95,90.12,89.85,90.04,13115.0,75.2657,75.408,75.1821,75.341,13115.0
2021-01-08 09:50:00,90.1,90.18,90.0,90.14,17907.0,75.3912,75.4582,75.3076,75.4247,17907.0
2021-01-08 09:55:00,90.14,90.14,89.88,90.02,13158.0,75.4247,75.4247,75.2072,75.3243,13158.0
2021-01-08 10:00:00,90.01,90.14,89.92,89.97,18941.0,75.3159,75.4247,75.2406,75.2825,18941.0
2021-01-08 10:05:00,89.94,90.03,89.88,90.01,21562.0,75.2574,75.3327,75.2072,75.3159,21562.0
2021-01-08 10:10:00,90.06,90.12,89.88,90.02,15820.0,75.3578,75.408,75.2072,75.3243,15820.0
2021-01-08 10:15:00,90.14,90.15,89.96,89.96,15305.0,75.4247,75.4331,75.2741,75.2741,15305.0
2021-01-08 10:20:00,90.02,90.13,89.9,90.07,11249.0,75.3243,75.4163,75.2239,75.3661,11249.0
2021-01-08 10:25:00,90.11,90.28,90.08,90.11,27595.0,75.3996,75.5419,75.3745,75.3996,27595.0
2021-01-08 10:30:00,90.08,90.18,90.0,90.11,12718.0,75.3745,75.4582,75.3076,75.3996,12718.0
2021-01-08 10:35:00,90.08,90.19,90.05,90.09,10728.0,75.3745,75.4665,75.3494,75.3829,10728.0
2021-01-08 10:40:00,90.09,90.15,90.01,90.09,25383.0,75.3829,75.4331,75.3159,75.3829,25383.0
2021-01-08 10:45:00,90.08,90.1,89.97,89.98,13447.0,75.3745,75.3912,75.2825,75.2908,13447.0
2021-01-08 10:50:00,89.98,90.2,89.97,90.14,23188.0,75.2908,75.4749,75.2825,75.4247,23188.0
2021-01-08 10:55:00,90.19,90.38,90.07,90.31,36763.0,75.4665,75.6255,75.3661,75.567,36763.0
2021-01-08 11:00:00,90.33,90.38,90.16,90.24,30445.0,75.5837,75.6255,75.4414,75.5084,30445.0
2021-01-08 11:05:00,90.23,90.23,90.12,90.17,11462.0,75.5,75.5,75.408,75.4498,11462.0
2021-01-08 11:10:00,90.18,90.18,90.11,90.15,11068.0,75.4582,75.4582,75.3996,75.4331,11068.0
2021-01-08 11:15:00,90.13,90.22,90.02,90.21,10300.0,75.4163,75.4917,75.3243,75.4833,10300.0
2021-01-08 11:20:00,90.2,90.21,90.05,90.06,10383.0,75.4749,75.4833,75.3494,75.3578,10383.0
2021-01-08 11:25:00,90.06,90.08,89.91,89.91,25350.0,75.3578,75.3745,75.2323,75.2323,25350.0
2021-01-08 11:30:00,89.92,90.03,89.9,90.0,20246.0,75.2406,75.3327,75.2239,75.3076,20246.0
2021-01-08 11:35:00,89.99,90.01,89.79,89.87,25773.0,75.2992,75.3159,75.1318,75.1988,25773.0
2021-01-08 11:40:00,89.89,89.93,89.86,89.88,13212.0,75.2155,75.249,75.1904,75.2072,13212.0
2021-01-08 11:45:00,89.86,89.98,89.85,89.91,12647.0,75.1904,75.2908,75.1821,75.2323,12647.0
2021-01-08 11:50:00,89.89,89.94,89.87,89.88,12167.0,75.2155,75.2574,75.1988,75.2072,12167.0
2021-01-08 11:55:00,89.88,89.98,89.85,89.93,18144.0,75.2072,75.2908,75.1821,75.249,18144.0
2021-01-08 12:00:00,89.92,90.04,89.88,89.9,24026.0,75.2406,75.341,75.2072,75.2239,24026.0
2021-01-08 12:05:00,89.88,89.99,89.87,89.98,10752.0,75.2072,75.2992,75.1988,75.2908,10752.0
2021-01-08 12:10:00,89.99,90.0,89.91,89.97,6263.0,75.2992,75.3076,75.2323,75.2825,6263.0
2021-01-08 12:15:00,89.99,90.12,89.99,90.1,5874.0,75.2992,75.408,75.2992,75.3912,5874.0
2021-01-08 12:20:00,90.12,90.12,90.05,90.06,9428.0,75.408,75.408,75.3494,75.3578,9428.0
2021-01-08 12:25:00,90.06,90.11,90.0,90.0,15943.0,75.3578,75.3996,75.3076,75.3076,15943.0
2021-01-08 12:30:00,90.02,90.06,89.98,90.06,7363.0,75.3243,75.3578,75.2908,75.3578,7363.0
2021-01-08 12:35:00,90.06,90.07,90.0,90.0,11249.0,75.3578,75.3661,75.3076,75.3076,11249.0
2021-01-08 12:40:00,90.01,90.01,89.88,89.88,28025.0,75.3159,75.3159,75.2072,75.2072,28025.0
2021-01-08 12:45:00,89.9,89.91,89.8,89.83,17231.0,75.2239,75.2323,75.1402,75.1653,17231.0
2021-01-08 12:50:00,89.82,89.84,89.79,89.81,10812.0,75.157,75.1737,75.1318,75.1486,10812.0
2021-01-08 12:55:00,89.83,89.83,89.66,89.69,21353.0,75.1653,75.1653,75.0231,75.0482,21353.0
2021-01-08 13:00:00,89.68,89.77,89.61,89.75,24108.0,75.0398,75.1151,74.9812,75.0984,24108.0
2021-01-08 13:05:00,89.77,89.88,89.72,89.79,12869.0,75.1151,75.2072,75.0733,75.1318,12869.0
2021-01-08 13:10:00,89.79,89.93,89.77,89.83,29176.0,75.1318,75.249,75.1151,75.1653,29176.0
2021-01-08 13:15:00,89.86,89.86,89.68,89.75,10284.0,75.1904,75.1904,75.0398,75.0984,10284.0
2021-01-08 13:20:00,89.74,89.77,89.68,89.68,11028.0,75.09,75.1151,75.0398,75.0398,11028.0
2021-01-08 13:25:00,89.68,89.73,89.62,89.72,20172.0,75.0398,75.0816,74.9896,75.0733,20172.0
2021-01-08 13:30:00,89.72,89.75,89.58,89.67,13555.0,75.0733,75.0984,74.9561,75.0314,13555.0
2021-01-08 13:35:00,89.64,89.69,89.53,89.59,21791.0,75.0063,75.0482,74.9143,74.9645,21791.0
2021-01-08 13:40:00,89.61,89.63,89.5,89.57,23960.0,74.9812,74.998,74.8892,74.9478,23960.0
2021-01-08 13:45:00,89.57,89.58,89.42,89.57,10826.0,74.9478,74.9561,74.8223,74.9478,10826.0
2021-01-08 13:50:00,89.55,89.61,89.54,89.59,13702.0,74.931,74.9812,74.9227,74.9645,13702.0
2021-01-08 13:55:00,89.61,89.78,89.6,89.67,9305.0,74.9812,75.1235,74.9729,75.0314,9305.0
2021-01-08 14:00:00,89.7,89.81,89.66,89.79,13461.0,75.0565,75.1486,75.0231,75.1318,13461.0
2021-01-08 14:05:00,89.8,89.83,89.72,89.72,17848.0,75.1402,75.1653,75.0733,75.0733,17848.0
2021-01-08 14:10:00,89.73,89.79,89.7,89.71,7928.0,75.0816,75.1318,75.0565,75.0649,7928.0
2021-01-08 14:15:00,89.75,89.79,89.7,89.71,12288.0,75.0984,75.1318,75.0565,75.0649,12288.0
2021-01-08 14:20:00,89.71,89.8,89.69,89.78,13987.0,75.0649,75.1402,75.0482,75.1235,13987.0
2021-01-08 14:25:00,89.77,89.79,89.7,89.77,9194.0,75.1151,75.1318,75.0565,75.1151,9194.0
2021-01-08 14:30:00,89.76,89.85,89.75,89.77,10795.0,75.1067,75.1821,75.0984,75.1151,10795.0
2021-01-08 14:35:00,89.8,89.89,89.8,89.85,7583.0,75.1402,75.2155,75.1402,75.1821,7583.0
2021-01-08 14:40:00,89.83,89.84,89.78,89.8,7150.0,75.1653,75.1737,75.1235,75.1402,7150.0
2021-01-08 14:45:00,89.8,89.98,89.8,89.98,13413.0,75.1402,75.2908,75.1402,75.2908,13413.0
2021-01-08 14:50:00,90.0,90.08,89.95,89.97,20143.0,75.3076,75.3745,75.2657,75.2825,20143.0
2021-01-08 14:55:00,89.98,90.04,89.9,90.04,17172.0,75.2908,75.341,75.2239,75.341,17172.0
2021-01-08 15:00:00,90.05,90.13,90.04,90.13,13297.0,75.3494,75.4163,75.341,75.4163,13297.0
2021-01-08 15:05:00,90.14,90.23,90.12,90.22,18047.0,75.4247,75.5,75.408,75.4917,18047.0
2021-01-08 15:10:00,90.23,90.37,90.2,90.23,27303.0,75.5,75.6172,75.4749,75.5,27303.0
2021-01-08 15:15:00,90.23,90.31,90.1,90.12,24295.0,75.5,75.567,75.3912,75.408,24295.0
2021-01-08 15:20:00,90.12,90.19,90.07,90.12,19997.0,75.408,75.4665,75.3661,75.408,19997.0
2021-01-08 15:25:00,90.16,90.25,90.1,90.22,15160.0,75.4414,75.5168,75.3912,75.4917,15160.0
2021-01-08 15:30:00,90.22,90.33,90.12,90.14,39431.0,75.4917,75.5837,75.408,75.4247,39431.0
2021-01-08 15:35:00,90.14,90.25,90.09,90.15,29895.0,75.4247,75.5168,75.3829,75.4331,29895.0
2021-01-08 15:40:00,90.15,90.22,90.14,90.2,21966.0,75.4331,75.4917,75.4247,75.4749,21966.0
2021-01-08 15:45:00,90.22,90.36,90.21,90.36,54277.0,75.4917,75.6088,75.4833,75.6088,54277.0
2021-01-08 15:50:00,90.38,90.4,89.99,90.04,63105.0,75.6255,75.6423,75.2992,75.341,63105.0
2021-01-08 15:55:00,90.04,90.18,89.97,90.06,199339.0,75.341,75.4582,75.2825,75.3578,199339.0
2021-01-11 09:30:00,89.64,90.42,89.6,90.09,58156.0,75.0063,75.659,74.9729,75.3829,58156.0
2021-01-11 09:35:00,90.13,90.22,90.03,90.16,9894.0,75.4163,75.4917,75.3327,75.4414,9894.0
2021-01-11 09:40:00,90.13,90.31,89.94,90.31,9506.0,75.4163,75.567,75.2574,75.567,9506.0
2021-01-11 09:45:00,90.26,90.26,89.92,89.95,12750.0,75.5251,75.5251,75.2406,75.2657,12750.0
2021-01-11 09:50:00,89.96,89.98,89.7,89.74,11994.0,75.2741,75.2908,75.0565,75.09,11994.0
2021-01-11 09:55:00,89.79,89.83,89.65,89.7,12032.0,75.1318,75.1653,75.0147,75.0565,12032.0
2021-01-11 10:00:00,89.69,89.8,89.51,89.59,12957.0,75.0482,75.1402,74.8976,74.9645,12957.0
2021-01-11 10:05:00,89.59,89.65,89.54,89.57,24223.0,74.9645,75.0147,74.9227,74.9478,24223.0
2021-01-11 10:10:00,89.57,89.66,89.54,89.54,16919.0,74.9478,75.0231,74.9227,74.9227,16919.0
2021-01-11 10:15:00,89.54,89.55,89.44,89.49,32625.0,74.9227,74.931,74.839,74.8808,32625.0
2021-01-11 10:20:00,89.47,89.48,89.35,89.41,19467.0,74.8641,74.8725,74.7637,74.8139,19467.0
2021-01-11 10:25:00,89.42,89.57,89.42,89.48,11081.0,74.8223,74.9478,74.8223,74.8725,11081.0
2021-01-11 10:30:00,89.46,89.46,89.32,89.33,13696.0,74.8557,74.8557,74.7386,74.7469,13696.0
2021-01-11 10:35:00,89.33,89.39,89.26,89.28,11982.0,74.7469,74.7971,74.6884,74.7051,11982.0
2021-01-11 10:40:00,89.25,89.34,89.25,89.34,13827.0,74.68,74.7553,74.68,74.7553,13827.0
2021-01-11 10:45:00,89.36,89.37,89.15,89.22,19507.0,74.772,74.7804,74.5963,74.6549,19507.0
2021-01-11 10:50:00,89.23,89.35,89.19,89.33,17821.0,74.6633,74.7637,74.6298,74.7469,17821.0
2021-01-11 10:55:00,89.35,89.46,89.31,89.43,13893.0,74.7637,74.8557,74.7302,74.8306,13893.0
2021-01-11 11:00:00,89.43,89.5,89.34,89.47,14079.0,74.8306,74.8892,74.7553,74.8641,14079.0
2021-01-11 11:05:00,89.45,89.49,89.35,89.38,11651.0,74.8474,74.8808,74.7637,74.7888,11651.0
2021-01-11 11:10:00,89.38,89.52,89.37,89.52,13134.0,74.7888,74.9059,74.7804,74.9059,13134.0
2021-01-11 11:15:00,89.54,89.56,89.45,89.47,16193.0,74.9227,74.9394,74.8474,74.8641,16193.0
2021-01-11 11:20:00,89.49,89.5,89.35,89.35,14935.0,74.8808,74.8892,74.7637,74.7637,14935.0
2021-01-11 11:25:00,89.34,89.34,89.17,89.2,18125.0,74.7553,74.7553,74.6131,74.6382,18125.0
2021-01-11 11:30:00,89.2,89.2,89.08,89.08,15330.0,74.6382,74.6382,74.5378,74.5378,15330.0
2021-01-11 11:35:00,89.09,89.14,89.05,89.09,27822.0,74.5461,74.588,74.5127,74.5461,27822.0
2021-01-11 11:40:00,89.13,89.26,89.11,89.21,15437.0,74.5796,74.6884,74.5629,74.6465,15437.0
2021-01-11 11:45:00,89.16,89.33,89.14,89.31,14300.0,74.6047,74.7469,74.588,74.7302,14300.0
2021-01-11 11:50:00,89.32,89.41,89.26,89.36,14879.0,74.7386,74.8139,74.6884,74.772,14879.0
2021-01-11 11:55:00,89.37,89.37,89.23,89.28,8839.0,74.7804,74.7804,74.6633,74.7051,8839.0
2021-01-11 12:00:00,89.28,89.28,89.08,89.09,10150.0,74.7051,74.7051,74.5378,74.5461,10150.0
2021-01-11 12:05:00,89.1,89.23,89.1,89.18,10159.0,74.5545,74.6633,74.5545,74.6214,10159.0
2021-01-11 12:10:00,89.19,89.27,89.19,89.2,10160.0,74.6298,74.6967,74.6298,74.6382,10160.0
2021-01-11 12:15:00,89.2,89.21,89.08,89.08,16090.0,74.6382,74.6465,74.5378,74.5378,16090.0
2021-01-11 12:20:00,89.09,89.11,88.91,88.91,32730.0,74.5461,74.5629,74.3955,74.3955,32730.0
2021-01-11 12:25:00,88.91,88.91,88.8,88.9,23193.0,74.3955,74.3955,74.3035,74.3871,23193.0
2021-01-11 12:30:00,88.87,88.89,88.79,88.81,32869.0,74.362,74.3788,74.2951,74.3118,32869.0
2021-01-11 12:35:00,88.81,88.95,88.77,88.8,15051.0,74.3118,74.429,74.2784,74.3035,15051.0
2021-01-11 12:40:00,88.8,88.86,88.78,88.85,13382.0,74.3035,74.3537,74.2867,74.3453,13382.0
2021-01-11 12:45:00,88.85,88.91,88.79,88.81,13328.0,74.3453,74.3955,74.2951,74.3118,13328.0
2021-01-11 12:50:00,88.8,88.91,88.8,88.91,11200.0,74.3035,74.3955,74.3035,74.3955,11200.0
2021-01-11 12:55:00,88.92,89.02,88.9,88.95,11961.0,74.4039,74.4876,74.3871,74.429,11961.0
2021-01-11 13:00:00,88.97,89.0,88.88,88.88,12625.0,74.4457,74.4708,74.3704,74.3704,12625.0
2021-01-11 13:05:00,88.87,88.94,88.86,88.91,9777.0,74.362,74.4206,74.3537,74.3955,9777.0
2021-01-11 13:10:00,88.91,89.02,88.88,89.0,12543.0,74.3955,74.4876,74.3704,74.4708,12543.0
2021-01-11 13:15:00,88.97,88.98,88.88,88.93,15952.0,74.4457,74.4541,74.3704,74.4122,15952.0
2021-01-11 13:20:00,88.93,89.08,88.93,89.08,14951.0,74.4122,74.5378,74.4122,74.5378,14951.0
2021-01-11 13:25:00,89.07,89.1,88.97,88.99,14461.0,74.5294,74.5545,74.4457,74.4624,14461.0
2021-01-11 13:30:00,88.98,89.0,88.84,88.88,9524.0,74.4541,74.4708,74.3369,74.3704,9524.0
2021-01-11 13:35:00,88.86,88.87,88.75,88.8,17116.0,74.3537,74.362,74.2616,74.3035,17116.0
2021-01-11 13:40:00,88.76,88.76,88.69,88.72,22104.0,74.27,74.27,74.2114,74.2365,22104.0
2021-01-11 13:45:00,88.7,88.7,88.54,88.59,26377.0,74.2198,74.2198,74.0859,74.1277,26377.0
2021-01-11 13:50:00,88.58,88.65,88.53,88.6,15272.0,74.1194,74.178,74.0775,74.1361,15272.0
2021-01-11 13:55:00,88.6,88.7,88.57,88.59,18604.0,74.1361,74.2198,74.111,74.1277,18604.0
2021-01-11 14:00:00,88.58,88.67,88.57,88.63,20423.0,74.1194,74.1947,74.111,74.1612,20423.0
2021-01-11 14:05:00,88.61,88.75,88.61,88.69,28414.0,74.1445,74.2616,74.1445,74.2114,28414.0
2021-01-11 14:10:00,88.71,88.84,88.71,88.79,18586.0,74.2282,74.3369,74.2282,74.2951,18586.0
2021-01-11 14:15:00,88.78,88.81,88.76,88.78,14500.0,74.2867,74.3118,74.27,74.2867,14500.0
2021-01-11 14:20:00,88.78,88.85,88.75,88.85,15269.0,74.2867,74.3453,74.2616,74.3453,15269.0
2021-01-11 14:25:00,88.85,88.97,88.85,88.96,8506.0,74.3453,74.4457,74.3453,74.4373,8506.0
2021-01-11 14:30:00,88.95,89.04,88.94,88.99,10900.0,74.429,74.5043,74.4206,74.4624,10900.0
2021-01-11 14:35:00,89.0,89.04,88.96,89.0,12402.0,74.4708,74.5043,74.4373,74.4708,12402.0
2021-01-11 14:40:00,89.0,89.06,88.99,89.01,8443.0,74.4708,74.521,74.4624,74.4792,8443.0
2021-01-11 14:45:00,89.0,89.13,89.0,89.12,10470.0,74.4708,74.5796,74.4708,74.5712,10470.0
2021-01-11 14:50:00,89.11,89.24,89.09,89.24,16130.0,74.5629,74.6716,74.5461,74.6716,16130.0
2021-01-11 14:55:00,89.26,89.38,89.25,89.33,24936.0,74.6884,74.7888,74.68,74.7469,24936.0
2021-01-11 15:00:00,89.31,89.43,89.27,89.41,18522.0,74.7302,74.8306,74.6967,74.8139,18522.0
2021-01-11 15:05:00,89.42,89.5,89.35,89.41,14133.0,74.8223,74.8892,74.7637,74.8139,14133.0
2021-01-11 15:10:00,89.39,89.39,89.3,89.36,21312.0,74.7971,74.7971,74.7218,74.772,21312.0
2021-01-11 15:15:00,89.32,89.37,89.16,89.28,15943.0,74.7386,74.7804,74.6047,74.7051,15943.0
2021-01-11 15:20:00,89.28,89.48,89.26,89.46,17590.0,74.7051,74.8725,74.6884,74.8557,17590.0
2021-01-11 15:25:00,89.46,89.48,89.33,89.34,19710.0,74.8557,74.8725,74.7469,74.7553,19710.0
2021-01-11 15:30:00,89.33,89.43,89.33,89.37,19509.0,74.7469,74.8306,74.7469,74.7804,19509.0
2021-01-11 15:35:00,89.36,89.39,89.2,89.23,35997.0,74.772,74.7971,74.6382,74.6633,35997.0
2021-01-11 15:40:00,89.22,89.29,89.18,89.24,26757.0,74.6549,74.7135,74.6214,74.6716,26757.0
2021-01-11 15:45:00,89.22,89.37,89.22,89.37,34136.0,74.6549,74.7804,74.6549,74.7804,34136.0
2021-01-11 15:50:00,89.37,89.44,89.27,89.29,45636.0,74.7804,74.839,74.6967,74.7135,45636.0
2021-01-11 15:55:00,89.29,89.38,89.22,89.29,115072.0,74.7135,74.7888,74.6549,74.7135,115072.0
2021-01-12 09:30:00,89.14,89.3,88.53,88.64,89645.0,74.588,74.7218,74.0775,74.1696,89645.0
2021-01-12 09:35:00,88.67,88.79,88.53,88.76,32006.0,74.1947,74.2951,74.0775,74.27,32006.0
2021-01-12 09:40:00,88.74,89.06,88.6,88.91,40851.0,74.2533,74.521,74.1361,74.3955,40851.0
2021-01-12 09:45:00,88.98,89.17,88.89,89.14,15216.0,74.4541,74.6131,74.3788,74.588,15216.0
2021-01-12 09:50:00,89.12,89.44,89.12,89.37,19395.0,74.5712,74.839,74.5712,74.7804,19395.0
2021-01-12 09:55:00,89.34,89.36,89.2,89.25,19404.0,74.7553,74.772,74.6382,74.68,19404.0
2021-01-12 10:00:00,89.19,89.46,89.19,89.4,17881.0,74.6298,74.8557,74.6298,74.8055,17881.0
2021-01-12 10:05:00,89.41,89.51,89.4,89.43,28150.0,74.8139,74.8976,74.8055,74.8306,28150.0
2021-01-12 10:10:00,89.43,89.44,89.35,89.38,13881.0,74.8306,74.839,74.7637,74.7888,13881.0
2021-01-12 10:15:00,89.38,89.56,89.35,89.4,23067.0,74.7888,74.9394,74.7637,74.8055,23067.0
2021-01-12 10:20:00,89.37,89.5,89.26,89.27,30517.0,74.7804,74.8892,74.6884,74.6967,30517.0
2021-01-12 10:25:00,89.25,89.31,89.2,89.2,20844.0,74.68,74.7302,74.6382,74.6382,20844.0
2021-01-12 10:30:00,89.19,89.2,88.98,89.08,25424.0,74.6298,74.6382,74.4541,74.5378,25424.0
2021-01-12 10:35:00,89.11,89.3,89.1,89.3,23826.0,74.5629,74.7218,74.5545,74.7218,23826.0
2021-01-12 10:40:00,89.3,89.37,89.11,89.11,16986.0,74.7218,74.7804,74.5629,74.5629,16986.0
2021-01-12 10:45:00,89.12,89.12,89.07,89.1,18407.0,74.5712,74.5712,74.5294,74.5545,18407.0
2021-01-12 10:50:00,89.1,89.19,89.08,89.09,16738.0,74.5545,74.6298,74.5378,74.5461,16738.0
2021-01-12 10:55:00,89.09,89.13,89.03,89.08,18780.0,74.5461,74.5796,74.4959,74.5378,18780.0
2021-01-12 11:00:00,89.07,89.24,88.97,89.21,23273.0,74.5294,74.6716,74.4457,74.6465,23273.0
2021-01-12 11:05:00,89.23,89.28,89.19,89.21,14475.0,74.6633,74.7051,74.6298,74.6465,14475.0
2021-01-12 11:10:00,89.21,89.22,89.06,89.11,11119.0,74.6465,74.6549,74.521,74.5629,11119.0
2021-01-12 11:15:00,89.12,89.16,88.88,88.91,14753.0,74.5712,74.6047,74.3704,74.3955,14753.0
2021-01-12 11:20:00,88.87,88.94,88.81,88.88,19083.0,74.362,74.4206,74.3118,74.3704,19083.0
2021-01-12 11:25:00,88.84,88.88,88.66,88.67,23811.0,74.3369,74.3704,74.1863,74.1947,23811.0
2021-01-12 11:30:00,88.72,88.74,88.59,88.66,32133.0,74.2365,74.2533,74.1277,74.1863,32133.0
2021-01-12 11:35:00,88.66,88.66,88.39,88.43,46109.0,74.1863,74.1863,73.9604,73.9939,46109.0
2021-01-12 11:40:00,88.42,88.47,88.4,88.45,10791.0,73.9855,74.0273,73.9688,74.0106,10791.0
2021-01-12 11:45:00,88.45,88.55,88.45,88.45,11255.0,74.0106,74.0943,74.0106,74.0106,11255.0
2021-01-12 11:50:00,88.45,88.47,88.37,88.42,13794.0,74.0106,74.0273,73.9437,73.9855,13794.0
2021-01-12 11:55:00,88.43,88.45,88.22,88.23,26099.0,73.9939,74.0106,73.8182,73.8265,26099.0
2021-01-12 12:00:00,88.23,88.26,88.12,88.21,23036.0,73.8265,73.8516,73.7345,73.8098,23036.0
2021-01-12 12:05:00,88.2,88.21,87.91,88.01,56272.0,73.8014,73.8098,73.5588,73.6424,56272.0
2021-01-12 12:10:00,88.02,88.1,87.96,87.97,29339.0,73.6508,73.7177,73.6006,73.609,29339.0
2021-01-12 12:15:00,87.97,88.09,87.88,88.05,25816.0,73.609,73.7094,73.5337,73.6759,25816.0
2021-01-12 12:20:00,88.04,88.06,87.85,87.86,27259.0,73.6675,73.6843,73.5086,73.5169,27259.0
2021-01-12 12:25:00,87.85,87.85,87.7,87.72,30307.0,73.5086,73.5086,73.383,73.3998,30307.0
2021-01-12 12:30:00,87.71,87.75,87.66,87.67,29987.0,73.3914,73.4249,73.3496,73.3579,29987.0
2021-01-12 12:35:00,87.67,87.88,87.62,87.86,190937.0,73.3579,73.5337,73.3161,73.5169,190937.0
2021-01-12 12:40:00,87.87,88.23,87.81,88.2,30428.0,73.5253,73.8265,73.4751,73.8014,30428.0
2021-01-12 12:45:00,88.21,88.32,88.1,88.1,19539.0,73.8098,73.9018,73.7177,73.7177,19539.0
2021-01-12 12:50:00,88.13,88.14,87.99,87.99,18097.0,73.7428,73.7512,73.6257,73.6257,18097.0
2021-01-12 12:55:00,87.98,88.16,87.97,88.08,17339.0,73.6173,73.7679,73.609,73.701,17339.0
2021-01-12 13:00:00,88.09,88.24,88.05,88.21,27268.0,73.7094,73.8349,73.6759,73.8098,27268.0
2021-01-12 13:05:00,88.26,88.27,88.17,88.24,10493.0,73.8516,73.86,73.7763,73.8349,10493.0
2021-01-12 13:10:00,88.24,88.46,88.24,88.42,16209.0,73.8349,74.019,73.8349,73.9855,16209.0
2021-01-12 13:15:00,88.44,88.53,88.41,88.45,25944.0,74.0022,74.0775,73.9771,74.0106,25944.0
2021-01-12 13:20:00,88.45,88.53,88.42,88.47,9881.0,74.0106,74.0775,73.9855,74.0273,9881.0
2021-01-12 13:25:00,88.46,88.78,88.46,88.76,24617.0,74.019,74.2867,74.019,74.27,24617.0
2021-01-12 13:30:00,88.76,88.81,88.7,88.74,28019.0,74.27,74.3118,74.2198,74.2533,28019.0
2021-01-12 13:35:00,88.75,88.75,88.65,88.65,11244.0,74.2616,74.2616,74.178,74.178,11244.0
2021-01-12 13:40:00,88.67,88.68,88.55,88.55,17031.0,74.1947,74.2031,74.0943,74.0943,17031.0
2021-01-12 13:45:00,88.55,88.61,88.51,88.57,9303.0,74.0943,74.1445,74.0608,74.111,9303.0
2021-01-12 13:50:00,88.57,88.65,88.53,88.63,10576.0,74.111,74.178,74.0775,74.1612,10576.0
2021-01-12 13:55:00,88.65,88.73,88.59,88.72,23122.0,74.178,74.2449,74.1277,74.2365,23122.0
2021-01-12 14:00:00,88.74,88.87,88.72,88.87,17468.0,74.2533,74.362,74.2365,74.362,17468.0
2021-01-12 14:05:00,88.86,88.94,88.86,88.94,25323.0,74.3537,74.4206,74.3537,74.4206,25323.0
2021-01-12 14:10:00,88.94,89.08,88.93,89.0,19749.0,74.4206,74.5378,74.4122,74.4708,19749.0
2021-01-12 14:15:00,88.99,89.0,88.88,88.93,9677.0,74.4624,74.4708,74.3704,74.4122,9677.0
2021-01-12 14:20:00,88.94,88.98,88.88,88.98,19955.0,74.4206,74.4541,74.3704,74.4541,19955.0
2021-01-12 14:25:00,88.96,89.04,88.91,88.91,11191.0,74.4373,74.5043,74.3955,74.3955,11191.0
2021-01-12 14:30:00,88.93,88.98,88.8,88.84,12468.0,74.4122,74.4541,74.3035,74.3369,12468.0
2021-01-12 14:35:00,88.83,88.87,88.78,88.86,6833.0,74.3286,74.362,74.2867,74.3537,6833.0
2021-01-12 14:40:00,88.85,88.9,88.72,88.77,7887.0,74.3453,74.3871,74.2365,74.2784,7887.0
2021-01-12 14:45:00,88.77,88.83,88.73,88.78,11913.0,74.2784,74.3286,74.2449,74.2867,11913.0
2021-01-12 14:50:00,88.76,88.86,88.75,88.85,20942.0,74.27,74.3537,74.2616,74.3453,20942.0
2021-01-12 14:55:00,88.86,88.95,88.82,88.87,17643.0,74.3537,74.429,74.3202,74.362,17643.0
2021-01-12 15:00:00,88.9,88.94,88.86,88.9,15351.0,74.3871,74.4206,74.3537,74.3871,15351.0
2021-01-12 15:05:00,88.9,88.97,88.84,88.84,18143.0,74.3871,74.4457,74.3369,74.3369,18143.0
2021-01-12 15:10:00,88.86,88.88,88.71,88.73,13557.0,74.3537,74.3704,74.2282,74.2449,13557.0
2021-01-12 15:15:00,88.73,88.92,88.73,88.92,16995.0,74.2449,74.4039,74.2449,74.4039,16995.0
2021-01-12 15:20:00,88.92,88.93,88.85,88.9,13604.0,74.4039,74.4122,74.3453,74.3871,13604.0
2021-01-12 15:25:00,88.9,88.9,88.8,88.86,17157.0,74.3871,74.3871,74.3035,74.3537,17157.0
2021-01-12 15:30:00,88.85,88.87,88.72,88.76,18599.0,74.3453,74.362,74.2365,74.27,18599.0
2021-01-12 15:35:00,88.76,88.8,88.71,88.72,27171.0,74.27,74.3035,74.2282,74.2365,27171.0
2021-01-12 15:40:00,88.71,88.8,88.69,88.8,32763.0,74.2282,74.3035,74.2114,74.3035,32763.0
2021-01-12 15:45:00,88.79,88.93,88.79,88.91,32115.0,74.2951,74.4122,74.2951,74.3955,32115.0
2021-01-12 15:50:00,88.92,88.98,88.84,88.96,54932.0,74.4039,74.4541,74.3369,74.4373,54932.0
2021-01-12 15:55:00,88.98,89.0,88.89,88.89,117799.0,74.4541,74.4708,74.3788,74.3788,117799.0
2021-01-13 09:30:00,88.98,89.51,88.95,89.51,53543.0,74.4541,74.8976,74.429,74.8976,53543.0
2021-01-13 09:35:00,89.45,89.74,89.32,89.74,25740.0,74.8474,75.09,74.7386,75.09,25740.0
2021-01-13 09:40:00,89.69,89.84,89.58,89.81,19496.0,75.0482,75.1737,74.9561,75.1486,19496.0
2021-01-13 09:45:00,89.79,89.88,89.63,89.81,19808.0,75.1318,75.2072,74.998,75.1486,19808.0
2021-01-13 09:50:00,89.76,89.95,89.75,89.92,18439.0,75.1067,75.2657,75.0984,75.2406,18439.0
2021-01-13 09:55:00,89.94,90.1,89.92,90.08,88239.0,75.2574,75.3912,75.2406,75.3745,88239.0
2021-01-13 10:00:00,90.06,90.25,90.01,90.19,16796.0,75.3578,75.5168,75.3159,75.4665,16796.0
2021-01-13 10:05:00,90.19,90.19,89.95,90.13,21730.0,75.4665,75.4665,75.2657,75.4163,21730.0
2021-01-13 10:10:00,90.13,90.19,89.93,89.96,69276.0,75.4163,75.4665,75.249,75.2741,69276.0
2021-01-13 10:15:00,90.02,90.18,90.02,90.09,13077.0,75.3243,75.4582,75.3243,75.3829,13077.0
2021-01-13 10:20:00,90.11,90.33,90.09,90.27,53605.0,75.3996,75.5837,75.3829,75.5335,53605.0
2021-01-13 10:25:00,90.27,90.27,90.11,90.19,11208.0,75.5335,75.5335,75.3996,75.4665,11208.0
2021-01-13 10:30:00,90.16,90.35,90.13,90.35,25013.0,75.4414,75.6004,75.4163,75.6004,25013.0
2021-01-13 10:35:00,90.35,90.53,90.35,90.51,37215.0,75.6004,75.751,75.6004,75.7343,37215.0
2021-01-13 10:40:00,90.51,90.53,90.41,90.43,32408.0,75.7343,75.751,75.6506,75.6674,32408.0
2021-01-13 10:45:00,90.43,90.7,90.36,90.7,35614.0,75.6674,75.8933,75.6088,75.8933,35614.0
2021-01-13 10:50:00,90.7,90.75,90.63,90.75,38145.0,75.8933,75.9351,75.8347,75.9351,38145.0
2021-01-13 10:55:00,90.76,90.86,90.68,90.85,51009.0,75.9435,76.0272,75.8766,76.0188,51009.0
2021-01-13 11:00:00,90.86,91.03,90.83,90.87,40451.0,76.0272,76.1694,76.0021,76.0355,40451.0
2021-01-13 11:05:00,90.88,90.88,90.74,90.82,36947.0,76.0439,76.0439,75.9268,75.9937,36947.0
2021-01-13 11:10:00,90.85,91.14,90.84,91.1,27448.0,76.0188,76.2615,76.0104,76.228,27448.0
2021-01-13 11:15:00,91.11,91.18,91.08,91.12,13696.0,76.2364,76.2949,76.2113,76.2447,13696.0
2021-01-13 11:20:00,91.14,91.38,91.14,91.23,48848.0,76.2615,76.4623,76.2615,76.3368,48848.0
2021-01-13 11:25:00,91.24,91.28,91.06,91.11,24994.0,76.3451,76.3786,76.1945,76.2364,24994.0
2021-01-13 11:30:00,91.06,91.06,90.87,90.89,17920.0,76.1945,76.1945,76.0355,76.0523,17920.0
2021-01-13 11:35:00,90.88,91.01,90.83,90.99,11880.0,76.0439,76.1527,76.0021,76.1359,11880.0
2021-01-13 11:40:00,90.99,91.02,90.93,90.96,13680.0,76.1359,76.1611,76.0857,76.1108,13680.0
2021-01-13 11:45:00,90.98,91.15,90.98,91.13,12995.0,76.1276,76.2698,76.1276,76.2531,12995.0
2021-01-13 11:50:00,91.15,91.36,91.15,91.35,16955.0,76.2698,76.4455,76.2698,76.4372,16955.0
2021-01-13 11:55:00,91.37,91.48,91.31,91.42,24551.0,76.4539,76.546,76.4037,76.4958,24551.0
2021-01-13 12:00:00,91.43,91.49,91.37,91.47,19887.0,76.5041,76.5543,76.4539,76.5376,19887.0
2021-01-13 12:05:00,91.46,91.6,91.39,91.59,31695.0,76.5292,76.6464,76.4707,76.638,31695.0
2021-01-13 12:10:00,91.6,91.65,91.57,91.62,42632.0,76.6464,76.6882,76.6213,76.6631,42632.0
2021-01-13 12:15:00,91.63,91.68,91.56,91.67,76603.0,76.6715,76.7133,76.6129,76.7049,76603.0
2021-01-13 12:20:00,91.67,91.72,91.63,91.71,24320.0,76.7049,76.7468,76.6715,76.7384,24320.0
2021-01-13 12:25:00,91.71,91.88,91.71,91.81,20937.0,76.7384,76.8807,76.7384,76.8221,20937.0
2021-01-13 12:30:00,91.81,91.93,91.76,91.85,26980.0,76.8221,76.9225,76.7802,76.8556,26980.0
2021-01-13 12:35:00,91.84,91.97,91.8,91.94,22670.0,76.8472,76.956,76.8137,76.9309,22670.0
2021-01-13 12:40:00,91.94,91.94,91.77,91.82,22180.0,76.9309,76.9309,76.7886,76.8305,22180.0
2021-01-13 12:45:00,91.81,91.95,91.78,91.95,13280.0,76.8221,76.9392,76.797,76.9392,13280.0
2021-01-13 12:50:00,91.95,92.14,91.94,92.12,29169.0,76.9392,77.0982,76.9309,77.0815,29169.0
2021-01-13 12:55:00,92.13,92.24,92.11,92.18,72096.0,77.0898,77.1819,77.0731,77.1317,72096.0
2021-01-13 13:00:00,92.19,92.2,92.06,92.1,94327.0,77.1401,77.1484,77.0313,77.0647,94327.0
2021-01-13 13:05:00,92.11,92.26,92.1,92.24,30000.0,77.0731,77.1986,77.0647,77.1819,30000.0
2021-01-13 13:10:00,92.26,92.31,92.23,92.3,20515.0,77.1986,77.2405,77.1735,77.2321,20515.0
2021-01-13 13:15:00,92.29,92.35,92.26,92.31,16240.0,77.2237,77.2739,77.1986,77.2405,16240.0
2021-01-13 13:20:00,92.33,92.37,92.06,92.06,22717.0,77.2572,77.2907,77.0313,77.0313,22717.0
2021-01-13 13:25:00,92.03,92.04,91.86,91.9,16985.0,77.0062,77.0145,76.8639,76.8974,16985.0
2021-01-13 13:30:00,91.91,91.91,91.77,91.86,23282.0,76.9058,76.9058,76.7886,76.8639,23282.0
2021-01-13 13:35:00,91.85,91.87,91.72,91.79,19401.0,76.8556,76.8723,76.7468,76.8054,19401.0
2021-01-13 13:40:00,91.79,91.91,91.79,91.89,16848.0,76.8054,76.9058,76.8054,76.889,16848.0
2021-01-13 13:45:00,91.87,91.88,91.79,91.88,7524.0,76.8723,76.8807,76.8054,76.8807,7524.0
2021-01-13 13:50:00,91.89,91.89,91.72,91.73,10317.0,76.889,76.889,76.7468,76.7551,10317.0
2021-01-13 13:55:00,91.72,91.82,91.72,91.74,10110.0,76.7468,76.8305,76.7468,76.7635,10110.0
2021-01-13 14:00:00,91.76,91.87,91.7,91.79,17318.0,76.7802,76.8723,76.73,76.8054,17318.0
2021-01-13 14:05:00,91.78,91.89,91.73,91.89,7268.0,76.797,76.889,76.7551,76.889,7268.0
2021-01-13 14:10:00,91.9,91.91,91.81,91.87,8120.0,76.8974,76.9058,76.8221,76.8723,8120.0
2021-01-13 14:15:00,91.89,91.94,91.87,91.91,10904.0,76.889,76.9309,76.8723,76.9058,10904.0
2021-01-13 14:20:00,91.91,91.95,91.84,91.86,18957.0,76.9058,76.9392,76.8472,76.8639,18957.0
2021-01-13 14:25:00,91.86,91.87,91.74,91.77,12214.0,76.8639,76.8723,76.7635,76.7886,12214.0
2021-01-13 14:30:00,91.77,91.77,91.6,91.71,32450.0,76.7886,76.7886,76.6464,76.7384,32450.0
2021-01-13 14:35:00,91.71,91.71,91.53,91.55,11885.0,76.7384,76.7384,76.5878,76.6045,11885.0
2021-01-13 14:40:00,91.54,91.59,91.46,91.53,9617.0,76.5962,76.638,76.5292,76.5878,9617.0
2021-01-13 14:45:00,91.53,91.61,91.49,91.51,13554.0,76.5878,76.6547,76.5543,76.5711,13554.0
2021-01-13 14:50:00,91.48,91.61,91.48,91.6,16251.0,76.546,76.6547,76.546,76.6464,16251.0
2021-01-13 14:55:00,91.61,91.68,91.55,91.67,20899.0,76.6547,76.7133,76.6045,76.7049,20899.0
2021-01-13 15:00:00,91.67,91.71,91.52,91.53,13605.0,76.7049,76.7384,76.5794,76.5878,13605.0
2021-01-13 15:05:00,91.52,91.57,91.42,91.43,59599.0,76.5794,76.6213,76.4958,76.5041,59599.0
2021-01-13 15:10:00,91.43,91.46,91.28,91.31,55013.0,76.5041,76.5292,76.3786,76.4037,55013.0
2021-01-13 15:15:00,91.33,91.36,91.25,91.26,27544.0,76.4204,76.4455,76.3535,76.3619,27544.0
2021-01-13 15:20:00,91.25,91.44,91.23,91.42,37481.0,76.3535,76.5125,76.3368,76.4958,37481.0
2021-01-13 15:25:00,91.41,91.46,91.32,91.45,32175.0,76.4874,76.5292,76.4121,76.5209,32175.0
2021-01-13 15:30:00,91.46,91.56,91.44,91.53,33162.0,76.5292,76.6129,76.5125,76.5878,33162.0
2021-01-13 15:35:00,91.52,91.68,91.52,91.67,54690.0,76.5794,76.7133,76.5794,76.7049,54690.0
2021-01-13 15:40:00,91.67,91.7,91.58,91.63,25462.0,76.7049,76.73,76.6296,76.6715,25462.0
2021-01-13 15:45:00,91.63,91.71,91.58,91.61,46871.0,76.6715,76.7384,76.6296,76.6547,46871.0
2021-01-13 15:50:00,91.61,91.67,91.56,91.63,66974.0,76.6547,76.7049,76.6129,76.6715,66974.0
2021-01-13 15:55:00,91.63,91.69,91.54,91.56,125307.0,76.6715,76.7217,76.5962,76.6129,125307.0
2021-01-14 09:30:00,91.56,91.56,90.5,90.59,74729.0,76.6129,76.6129,75.7259,75.8012,74729.0
2021-01-14 09:35:00,90.68,90.68,90.35,90.52,20608.0,75.8766,75.8766,75.6004,75.7427,20608.0
2021-01-14 09:40:00,90.55,90.97,90.42,90.97,20688.0,75.7678,76.1192,75.659,76.1192,20688.0
2021-01-14 09:45:00,90.93,91.0,90.81,90.82,18719.0,76.0857,76.1443,75.9853,75.9937,18719.0
2021-01-14 09:50:00,90.77,90.85,90.62,90.65,22578.0,75.9519,76.0188,75.8264,75.8515,22578.0
2021-01-14 09:55:00,90.69,90.79,90.59,90.72,15277.0,75.8849,75.9686,75.8012,75.91,15277.0
2021-01-14 10:00:00,90.73,90.98,90.73,90.95,10940.0,75.9184,76.1276,75.9184,76.1025,10940.0
2021-01-14 10:05:00,90.97,90.98,90.69,90.79,33736.0,76.1192,76.1276,75.8849,75.9686,33736.0
2021-01-14 10:10:00,90.78,90.93,90.7,90.75,10326.0,75.9602,76.0857,75.8933,75.9351,10326.0
2021-01-14 10:15:00,90.74,90.74,90.62,90.71,24304.0,75.9268,75.9268,75.8264,75.9017,24304.0
2021-01-14 10:20:00,90.76,90.83,90.64,90.83,27935.0,75.9435,76.0021,75.8431,76.0021,27935.0
2021-01-14 10:25:00,90.85,90.98,90.82,90.85,7076.0,76.0188,76.1276,75.9937,76.0188,7076.0
2021-01-14 10:30:00,90.82,90.85,90.6,90.67,21741.0,75.9937,76.0188,75.8096,75.8682,21741.0
2021-01-14 10:35:00,90.68,90.74,90.57,90.69,7220.0,75.8766,75.9268,75.7845,75.8849,7220.0
2021-01-14 10:40:00,90.74,90.84,90.71,90.81,27577.0,75.9268,76.0104,75.9017,75.9853,27577.0
2021-01-14 10:45:00,90.81,90.84,90.69,90.74,15663.0,75.9853,76.0104,75.8849,75.9268,15663.0
2021-01-14 10:50:00,90.76,90.79,90.57,90.57,15705.0,75.9435,75.9686,75.7845,75.7845,15705.0
2021-01-14 10:55:00,90.55,90.75,90.43,90.43,48263.0,75.7678,75.9351,75.6674,75.6674,48263.0
2021-01-14 11:00:00,90.42,90.45,90.33,90.39,11178.0,75.659,75.6841,75.5837,75.6339,11178.0
2021-01-14 11:05:00,90.41,90.46,90.38,90.45,8971.0,75.6506,75.6925,75.6255,75.6841,8971.0
2021-01-14 11:10:00,90.43,90.62,90.42,90.58,6568.0,75.6674,75.8264,75.659,75.7929,6568.0
2021-01-14 11:15:00,90.6,90.88,90.55,90.83,8591.0,75.8096,76.0439,75.7678,76.0021,8591.0
2021-01-14 11:20:00,90.84,90.91,90.79,90.83,9482.0,76.0104,76.069,75.9686,76.0021,9482.0
2021-01-14 11:25:00,90.81,90.84,90.69,90.7,33715.0,75.9853,76.0104,75.8849,75.8933,33715.0
2021-01-14 11:30:00,90.68,90.72,90.6,90.66,13052.0,75.8766,75.91,75.8096,75.8598,13052.0
2021-01-14 11:35:00,90.62,90.77,90.62,90.69,12547.0,75.8264,75.9519,75.8264,75.8849,12547.0
2021-01-14 11:40:00,90.7,90.74,90.62,90.74,9287.0,75.8933,75.9268,75.8264,75.9268,9287.0
2021-01-14 11:45:00,90.71,90.8,90.7,90.78,6770.0,75.9017,75.977,75.8933,75.9602,6770.0
2021-01-14 11:50:00,90.77,90.8,90.67,90.8,24851.0,75.9519,75.977,75.8682,75.977,24851.0
2021-01-14 11:55:00,90.81,90.92,90.78,90.91,6326.0,75.9853,76.0774,75.9602,76.069,6326.0
2021-01-14 12:00:00,90.9,90.98,90.86,90.97,5814.0,76.0606,76.1276,76.0272,76.1192,5814.0
2021-01-14 12:05:00,90.99,91.08,90.99,91.08,7673.0,76.1359,76.2113,76.1359,76.2113,7673.0
2021-01-14 12:10:00,91.07,91.07,90.92,90.99,18112.0,76.2029,76.2029,76.0774,76.1359,18112.0
2021-01-14 12:15:00,90.98,91.08,90.9,91.06,15517.0,76.1276,76.2113,76.0606,76.1945,15517.0
2021-01-14 12:20:00,91.04,91.04,90.94,90.99,11762.0,76.1778,76.1778,76.0941,76.1359,11762.0
2021-01-14 12:25:00,91.03,91.05,90.99,91.02,7069.0,76.1694,76.1862,76.1359,76.1611,7069.0
2021-01-14 12:30:00,91.02,91.07,90.99,91.01,23031.0,76.1611,76.2029,76.1359,76.1527,23031.0
2021-01-14 12:35:00,91.07,91.07,91.03,91.04,9844.0,76.2029,76.2029,76.1694,76.1778,9844.0
2021-01-14 12:40:00,91.03,91.26,91.0,91.2,9132.0,76.1694,76.3619,76.1443,76.3117,9132.0
2021-01-14 12:45:00,91.21,91.27,91.17,91.26,6258.0,76.32,76.3702,76.2866,76.3619,6258.0
2021-01-14 12:50:00,91.26,91.37,91.24,91.34,12700.0,76.3619,76.4539,76.3451,76.4288,12700.0
2021-01-14 12:55:00,91.32,91.39,91.3,91.32,6385.0,76.4121,76.4707,76.3953,76.4121,6385.0
2021-01-14 13:00:00,91.34,91.39,91.32,91.33,12135.0,76.4288,76.4707,76.4121,76.4204,12135.0
2021-01-14 13:05:00,91.34,91.38,91.32,91.33,11740.0,76.4288,76.4623,76.4121,76.4204,11740.0
2021-01-14 13:10:00,91.32,91.4,91.31,91.34,14740.0,76.4121,76.479,76.4037,76.4288,14740.0
2021-01-14 13:15:00,91.34,91.35,91.2,91.22,13050.0,76.4288,76.4372,76.3117,76.3284,13050.0
2021-01-14 13:20:00,91.24,91.36,91.2,91.34,17881.0,76.3451,76.4455,76.3117,76.4288,17881.0
2021-01-14 13:25:00,91.32,91.49,91.32,91.43,8936.0,76.4121,76.5543,76.4121,76.5041,8936.0
2021-01-14 13:30:00,91.45,91.47,91.4,91.46,10526.0,76.5209,76.5376,76.479,76.5292,10526.0
2021-01-14 13:35:00,91.47,91.52,91.11,91.5,64587.0,76.5376,76.5794,76.2364,76.5627,64587.0
2021-01-14 13:40:00,91.51,91.53,91.47,91.52,24603.0,76.5711,76.5878,76.5376,76.5794,24603.0
2021-01-14 13:45:00,91.53,91.54,91.43,91.46,41911.0,76.5878,76.5962,76.5041,76.5292,41911.0
2021-01-14 13:50:00,91.45,91.57,91.38,91.56,33747.0,76.5209,76.6213,76.4623,76.6129,33747.0
2021-01-14 13:55:00,91.56,91.69,91.53,91.69,17387.0,76.6129,76.7217,76.5878,76.7217,17387.0
2021-01-14 14:00:00,91.69,91.72,91.57,91.59,9243.0,76.7217,76.7468,76.6213,76.638,9243.0
2021-01-14 14:05:00,91.57,91.62,91.49,91.61,38677.0,76.6213,76.6631,76.5543,76.6547,38677.0
2021-01-14 14:10:00,91.61,91.68,91.6,91.65,12046.0,76.6547,76.7133,76.6464,76.6882,12046.0
2021-01-14 14:15:00,91.64,91.66,91.6,91.62,12449.0,76.6798,76.6966,76.6464,76.6631,12449.0
2021-01-14 14:20:00,91.62,91.68,91.53,91.68,12749.0,76.6631,76.7133,76.5878,76.7133,12749.0
2021-01-14 14:25:00,91.69,91.78,91.67,91.69,21307.0,76.7217,76.797,76.7049,76.7217,21307.0
2021-01-14 14:30:00,91.69,91.75,91.67,91.75,17327.0,76.7217,76.7719,76.7049,76.7719,17327.0
2021-01-14 14:35:00,91.76,91.77,91.59,91.62,25600.0,76.7802,76.7886,76.638,76.6631,25600.0
2021-01-14 14:40:00,91.62,91.65,91.6,91.65,19852.0,76.6631,76.6882,76.6464,76.6882,19852.0
2021-01-14 14:45:00,91.66,91.83,91.65,91.81,78576.0,76.6966,76.8388,76.6882,76.8221,78576.0
2021-01-14 14:50:00,91.81,91.84,91.73,91.78,28997.0,76.8221,76.8472,76.7551,76.797,28997.0
2021-01-14 14:55:00,91.79,91.96,91.79,91.84,55582.0,76.8054,76.9476,76.8054,76.8472,55582.0
2021-01-14 15:00:00,91.84,91.84,91.72,91.76,22434.0,76.8472,76.8472,76.7468,76.7802,22434.0
2021-01-14 15:05:00,91.75,91.83,91.75,91.81,21712.0,76.7719,76.8388,76.7719,76.8221,21712.0
2021-01-14 15:10:00,91.8,91.81,91.68,91.8,35745.0,76.8137,76.8221,76.7133,76.8137,35745.0
2021-01-14 15:15:00,91.79,91.85,91.59,91.66,28377.0,76.8054,76.8556,76.638,76.6966,28377.0
2021-01-14 15:20:00,91.67,91.9,91.67,91.86,28952.0,76.7049,76.8974,76.7049,76.8639,28952.0
2021-01-14 15:25:00,91.83,91.88,91.76,91.84,35249.0,76.8388,76.8807,76.7802,76.8472,35249.0
2021-01-14 15:30:00,91.84,91.93,91.71,91.71,91731.0,76.8472,76.9225,76.7384,76.7384,91731.0
2021-01-14 15:35:00,91.73,91.77,91.56,91.7,29354.0,76.7551,76.7886,76.6129,76.73,29354.0
2021-01-14 15:40:00,91.67,91.84,91.66,91.81,44539.0,76.7049,76.8472,76.6966,76.8221,44539.0
2021-01-14 15:45:00,91.81,91.93,91.76,91.82,48232.0,76.8221,76.9225,76.7802,76.8305,48232.0
2021-01-14 15:50:00,91.81,91.84,91.59,91.73,80689.0,76.8221,76.8472,76.638,76.7551,80689.0
2021-01-14 15:55:00,91.73,91.81,91.5,91.67,203394.0,76.7551,76.8221,76.5627,76.7049,203394.0
2021-01-15 09:30:00,90.91,91.07,90.6,91.01,327566.0,76.069,76.2029,75.8096,76.1527,327566.0
2021-01-15 09:35:00,90.93,90.97,90.61,90.85,19095.0,76.0857,76.1192,75.818,76.0188,19095.0
2021-01-15 09:40:00,90.95,91.12,90.94,91.0,25472.0,76.1025,76.2447,76.0941,76.1443,25472.0
2021-01-15 09:45:00,90.98,91.02,90.67,90.67,47228.0,76.1276,76.1611,75.8682,75.8682,47228.0
2021-01-15 09:50:00,90.65,91.1,90.62,91.02,19568.0,75.8515,76.228,75.8264,76.1611,19568.0
2021-01-15 09:55:00,91.0,91.53,90.97,91.53,25987.0,76.1443,76.5878,76.1192,76.5878,25987.0
2021-01-15 10:00:00,91.48,92.17,91.48,92.02,56037.0,76.546,77.1233,76.546,76.9978,56037.0
2021-01-15 10:05:00,92.05,92.12,91.82,91.84,45896.0,77.0229,77.0815,76.8305,76.8472,45896.0
2021-01-15 10:10:00,91.82,91.87,91.66,91.66,13768.0,76.8305,76.8723,76.6966,76.6966,13768.0
2021-01-15 10:15:00,91.65,91.77,91.46,91.72,25720.0,76.6882,76.7886,76.5292,76.7468,25720.0
2021-01-15 10:20:00,91.7,91.9,91.65,91.7,18306.0,76.73,76.8974,76.6882,76.73,18306.0
2021-01-15 10:25:00,91.73,91.79,91.39,91.51,29866.0,76.7551,76.8054,76.4707,76.5711,29866.0
2021-01-15 10:30:00,91.48,91.64,91.47,91.62,36578.0,76.546,76.6798,76.5376,76.6631,36578.0
2021-01-15 10:35:00,91.66,91.96,91.63,91.95,16731.0,76.6966,76.9476,76.6715,76.9392,16731.0
2021-01-15 10:40:00,91.93,91.94,91.83,91.93,28197.0,76.9225,76.9309,76.8388,76.9225,28197.0
2021-01-15 10:45:00,91.98,92.08,91.95,92.0,26051.0,76.9643,77.048,76.9392,76.9811,26051.0
2021-01-15 10:50:00,92.0,92.0,91.82,91.86,17842.0,76.9811,76.9811,76.8305,76.8639,17842.0
2021-01-15 10:55:00,91.86,91.96,91.86,91.91,26582.0,76.8639,76.9476,76.8639,76.9058,26582.0
2021-01-15 11:00:00,91.9,91.93,91.68,91.72,18260.0,76.8974,76.9225,76.7133,76.7468,18260.0
2021-01-15 11:05:00,91.73,91.89,91.73,91.86,15137.0,76.7551,76.889,76.7551,76.8639,15137.0
2021-01-15 11:10:00,91.86,91.92,91.85,91.89,15796.0,76.8639,76.9141,76.8556,76.889,15796.0
2021-01-15 11:15:00,91.89,91.95,91.84,91.94,17500.0,76.889,76.9392,76.8472,76.9309,17500.0
2021-01-15 11:20:00,91.93,91.97,91.88,91.91,15783.0,76.9225,76.956,76.8807,76.9058,15783.0
2021-01-15 11:25:00,91.92,92.08,91.92,92.0,16743.0,76.9141,77.048,76.9141,76.9811,16743.0
2021-01-15 11:30:00,92.01,92.02,91.84,91.84,10986.0,76.9894,76.9978,76.8472,76.8472,10986.0
2021-01-15 11:35:00,91.84,91.89,91.73,91.89,23644.0,76.8472,76.889,76.7551,76.889,23644.0
2021-01-15 11:40:00,91.92,92.08,91.91,91.98,15175.0,76.9141,77.048,76.9058,76.9643,15175.0
2021-01-15 11:45:00,91.99,92.01,91.96,91.96,5240.0,76.9727,76.9894,76.9476,76.9476,5240.0
2021-01-15 11:50:00,91.97,91.97,91.82,91.85,12495.0,76.956,76.956,76.8305,76.8556,12495.0
2021-01-15 11:55:00,91.84,91.96,91.82,91.95,6378.0,76.8472,76.9476,76.8305,76.9392,6378.0
2021-01-15 12:00:00,91.94,91.95,91.83,91.84,5654.0,76.9309,76.9392,76.8388,76.8472,5654.0
2021-01-15 12:05:00,91.9,92.01,91.84,92.0,11024.0,76.8974,76.9894,76.8472,76.9811,11024.0
2021-01-15 12:10:00,92.0,92.1,91.97,92.03,14312.0,76.9811,77.0647,76.956,77.0062,14312.0
2021-01-15 12:15:00,92.03,92.25,92.02,92.21,22395.0,77.0062,77.1903,76.9978,77.1568,22395.0
2021-01-15 12:20:00,92.2,92.31,92.19,92.26,16869.0,77.1484,77.2405,77.1401,77.1986,16869.0
2021-01-15 12:25:00,92.27,92.35,92.27,92.34,10224.0,77.207,77.2739,77.207,77.2656,10224.0
2021-01-15 12:30:00,92.33,92.38,92.25,92.25,15244.0,77.2572,77.299,77.1903,77.1903,15244.0
2021-01-15 12:35:00,92.25,92.33,92.19,92.19,19747.0,77.1903,77.2572,77.1401,77.1401,19747.0
2021-01-15 12:40:00,92.2,92.25,92.15,92.15,4902.0,77.1484,77.1903,77.1066,77.1066,4902.0
2021-01-15 12:45:00,92.16,92.17,91.95,91.98,8098.0,77.1149,77.1233,76.9392,76.9643,8098.0
2021-01-15 12:50:00,91.99,92.03,91.86,91.97,12263.0,76.9727,77.0062,76.8639,76.956,12263.0
2021-01-15 12:55:00,91.96,91.96,91.83,91.88,14606.0,76.9476,76.9476,76.8388,76.8807,14606.0
2021-01-15 13:00:00,91.9,91.93,91.8,91.88,26550.0,76.8974,76.9225,76.8137,76.8807,26550.0
2021-01-15 13:05:00,91.88,92.04,91.87,92.04,6136.0,76.8807,77.0145,76.8723,77.0145,6136.0
2021-01-15 13:10:00,92.04,92.06,91.94,91.97,6692.0,77.0145,77.0313,76.9309,76.956,6692.0
2021-01-15 13:15:00,91.99,92.03,91.95,92.03,5641.0,76.9727,77.0062,76.9392,77.0062,5641.0
2021-01-15 13:20:00,92.02,92.05,91.98,92.02,6495.0,76.9978,77.0229,76.9643,76.9978,6495.0
2021-01-15 13:25:00,92.03,92.03,91.9,91.92,9606.0,77.0062,77.0062,76.8974,76.9141,9606.0
2021-01-15 13:30:00,91.89,92.03,91.88,91.98,8210.0,76.889,77.0062,76.8807,76.9643,8210.0
2021-01-15 13:35:00,91.95,92.02,91.88,91.9,13729.0,76.9392,76.9978,76.8807,76.8974,13729.0
2021-01-15 13:40:00,91.91,91.96,91.88,91.94,11117.0,76.9058,76.9476,76.8807,76.9309,11117.0
2021-01-15 13:45:00,91.92,91.97,91.81,91.86,6658.0,76.9141,76.956,76.8221,76.8639,6658.0
2021-01-15 13:50:00,91.85,91.87,91.77,91.81,8263.0,76.8556,76.8723,76.7886,76.8221,8263.0
2021-01-15 13:55:00,91.79,91.81,91.75,91.79,9734.0,76.8054,76.8221,76.7719,76.8054,9734.0
2021-01-15 14:00:00,91.79,91.95,91.72,91.92,10656.0,76.8054,76.9392,76.7468,76.9141,10656.0
2021-01-15 14:05:00,91.93,91.93,91.82,91.89,8201.0,76.9225,76.9225,76.8305,76.889,8201.0
2021-01-15 14:10:00,91.89,91.91,91.8,91.89,6634.0,76.889,76.9058,76.8137,76.889,6634.0
2021-01-15 14:15:00,91.89,92.0,91.89,91.95,10573.0,76.889,76.9811,76.889,76.9392,10573.0
2021-01-15 14:20:00,91.93,91.98,91.89,91.98,9391.0,76.9225,76.9643,76.889,76.9643,9391.0
2021-01-15 14:25:00,91.98,92.0,91.95,91.97,10458.0,76.9643,76.9811,76.9392,76.956,10458.0
2021-01-15 14:30:00,91.98,91.98,91.9,91.94,15859.0,76.9643,76.9643,76.8974,76.9309,15859.0
2021-01-15 14:35:00,91.94,92.05,91.94,91.95,17321.0,76.9309,77.0229,76.9309,76.9392,17321.0
2021-01-15 14:40:00,91.97,92.04,91.93,92.01,15453.0,76.956,77.0145,76.9225,76.9894,15453.0
2021-01-15 14:45:00,92.01,92.04,91.96,92.02,8803.0,76.9894,77.0145,76.9476,76.9978,8803.0
2021-01-15 14:50:00,92.02,92.09,91.95,91.97,10481.0,76.9978,77.0564,76.9392,76.956,10481.0
2021-01-15 14:55:00,91.97,91.99,91.88,91.96,20377.0,76.956,76.9727,76.8807,76.9476,20377.0
2021-01-15 15:00:00,91.96,91.99,91.91,91.95,6065.0,76.9476,76.9727,76.9058,76.9392,6065.0
2021-01-15 15:05:00,91.95,91.98,91.9,91.98,23234.0,76.9392,76.9643,76.8974,76.9643,23234.0
2021-01-15 15:10:00,91.98,92.21,91.98,92.14,16160.0,76.9643,77.1568,76.9643,77.0982,16160.0
2021-01-15 15:15:00,92.16,92.22,92.09,92.17,9232.0,77.1149,77.1652,77.0564,77.1233,9232.0
2021-01-15 15:20:00,92.15,92.2,92.05,92.2,24696.0,77.1066,77.1484,77.0229,77.1484,24696.0
2021-01-15 15:25:00,92.18,92.2,92.08,92.1,17381.0,77.1317,77.1484,77.048,77.0647,17381.0
2021-01-15 15:30:00,92.1,92.11,91.94,92.0,23007.0,77.0647,77.0731,76.9309,76.9811,23007.0
2021-01-15 15:35:00,92.0,92.07,91.92,91.92,49445.0,76.9811,77.0396,76.9141,76.9141,49445.0
2021-01-15 15:40:00,91.92,92.0,91.75,91.75,31542.0,76.9141,76.9811,76.7719,76.7719,31542.0
2021-01-15 15:45:00,91.75,91.88,91.71,91.72,42577.0,76.7719,76.8807,76.7384,76.7468,42577.0
2021-01-15 15:50:00,91.73,91.99,91.73,91.97,76261.0,76.7551,76.9727,76.7551,76.956,76261.0
2021-01-15 15:55:00,91.99,92.37,91.93,92.11,381260.0,76.9727,77.2907,76.9225,77.0731,381260.0
2021-01-19 09:30:00,92.59,92.95,91.71,91.81,76691.0,77.4748,77.776,76.7384,76.8221,76691.0
2021-01-19 09:35:00,91.77,91.77,91.13,91.22,33976.0,76.7886,76.7886,76.2531,76.3284,33976.0
2021-01-19 09:40:00,91.24,91.49,91.17,91.25,21647.0,76.3451,76.5543,76.2866,76.3535,21647.0
2021-01-19 09:45:00,91.22,91.55,91.22,91.35,20753.0,76.3284,76.6045,76.3284,76.4372,20753.0
2021-01-19 09:50:00,91.36,91.44,91.14,91.23,19128.0,76.4455,76.5125,76.2615,76.3368,19128.0
2021-01-19 09:55:00,91.25,91.3,91.08,91.16,22626.0,76.3535,76.3953,76.2113,76.2782,22626.0
2021-01-19 10:00:00,91.2,91.4,90.99,91.02,33068.0,76.3117,76.479,76.1359,76.1611,33068.0
2021-01-19 10:05:00,91.03,91.13,90.92,91.03,18437.0,76.1694,76.2531,76.0774,76.1694,18437.0
2021-01-19 10:10:00,91.11,91.18,90.97,91.1,12524.0,76.2364,76.2949,76.1192,76.228,12524.0
2021-01-19 10:15:00,91.05,91.26,90.99,91.14,15668.0,76.1862,76.3619,76.1359,76.2615,15668.0
2021-01-19 10:20:00,91.1,91.19,91.04,91.11,13267.0,76.228,76.3033,76.1778,76.2364,13267.0
2021-01-19 10:25:00,91.09,91.39,91.01,91.39,14169.0,76.2196,76.4707,76.1527,76.4707,14169.0
2021-01-19 10:30:00,91.35,91.44,91.34,91.35,23588.0,76.4372,76.5125,76.4288,76.4372,23588.0
2021-01-19 10:35:00,91.36,91.36,91.01,91.06,29383.0,76.4455,76.4455,76.1527,76.1945,29383.0
2021-01-19 10:40:00,91.04,91.1,90.94,90.98,15557.0,76.1778,76.228,76.0941,76.1276,15557.0
2021-01-19 10:45:00,90.98,91.17,90.91,91.13,15195.0,76.1276,76.2866,76.069,76.2531,15195.0
2021-01-19 10:50:00,91.13,91.44,91.13,91.41,14149.0,76.2531,76.5125,76.2531,76.4874,14149.0
2021-01-19 10:55:00,91.36,91.43,91.32,91.32,15435.0,76.4455,76.5041,76.4121,76.4121,15435.0
2021-01-19 11:00:00,91.3,91.31,91.13,91.13,14001.0,76.3953,76.4037,76.2531,76.2531,14001.0
2021-01-19 11:05:00,91.12,91.21,91.02,91.07,20901.0,76.2447,76.32,76.1611,76.2029,20901.0
2021-01-19 11:10:00,91.08,91.17,91.05,91.05,9886.0,76.2113,76.2866,76.1862,76.1862,9886.0
2021-01-19 11:15:00,91.01,91.04,90.92,90.95,12634.0,76.1527,76.1778,76.0774,76.1025,12634.0
2021-01-19 11:20:00,90.95,91.0,90.87,91.0,15368.0,76.1025,76.1443,76.0355,76.1443,15368.0
2021-01-19 11:25:00,90.99,91.0,90.87,90.99,12008.0,76.1359,76.1443,76.0355,76.1359,12008.0
2021-01-19 11:30:00,90.99,91.04,90.8,90.8,13986.0,76.1359,76.1778,75.977,75.977,13986.0
2021-01-19 11:35:00,90.8,90.88,90.78,90.82,15866.0,75.977,76.0439,75.9602,75.9937,15866.0
2021-01-19 11:40:00,90.82,90.96,90.78,90.96,8611.0,75.9937,76.1108,75.9602,76.1108,8611.0
2021-01-19 11:45:00,90.94,90.96,90.83,90.87,9823.0,76.0941,76.1108,76.0021,76.0355,9823.0
2021-01-19 11:50:00,90.87,90.92,90.79,90.83,12194.0,76.0355,76.0774,75.9686,76.0021,12194.0
2021-01-19 11:55:00,90.79,90.84,90.63,90.69,16108.0,75.9686,76.0104,75.8347,75.8849,16108.0
2021-01-19 12:00:00,90.71,90.75,90.62,90.72,11367.0,75.9017,75.9351,75.8264,75.91,11367.0
2021-01-19 12:05:00,90.72,90.79,90.64,90.66,10579.0,75.91,75.9686,75.8431,75.8598,10579.0
2021-01-19 12:10:00,90.68,90.68,90.6,90.6,8897.0,75.8766,75.8766,75.8096,75.8096,8897.0
2021-01-19 12:15:00,90.63,90.72,90.55,90.72,20487.0,75.8347,75.91,75.7678,75.91,20487.0
2021-01-19 12:20:00,90.71,90.74,90.59,90.6,16649.0,75.9017,75.9268,75.8012,75.8096,16649.0
2021-01-19 12:25:00,90.61,90.64,90.54,90.56,12338.0,75.818,75.8431,75.7594,75.7761,12338.0
2021-01-19 12:30:00,90.56,90.63,90.46,90.57,17372.0,75.7761,75.8347,75.6925,75.7845,17372.0
2021-01-19 12:35:00,90.56,90.71,90.56,90.71,15282.0,75.7761,75.9017,75.7761,75.9017,15282.0
2021-01-19 12:40:00,90.73,91.07,90.72,91.06,26911.0,75.9184,76.2029,75.91,76.1945,26911.0
2021-01-19 12:45:00,91.07,91.13,91.05,91.13,24007.0,76.2029,76.2531,76.1862,76.2531,24007.0
2021-01-19 12:50:00,91.08,91.27,91.08,91.26,13431.0,76.2113,76.3702,76.2113,76.3619,13431.0
2021-01-19 12:55:00,91.24,91.26,91.1,91.1,14702.0,76.3451,76.3619,76.228,76.228,14702.0
2021-01-19 13:00:00,91.11,91.15,90.99,91.04,14757.0,76.2364,76.2698,76.1359,76.1778,14757.0
2021-01-19 13:05:00,91.06,91.06,90.99,91.03,17290.0,76.1945,76.1945,76.1359,76.1694,17290.0
2021-01-19 13:10:00,91.01,91.13,90.99,91.02,13900.0,76.1527,76.2531,76.1359,76.1611,13900.0
2021-01-19 13:15:00,91.03,91.03,90.83,90.86,15945.0,76.1694,76.1694,76.0021,76.0272,15945.0
2021-01-19 13:20:00,90.86,90.91,90.77,90.77,12081.0,76.0272,76.069,75.9519,75.9519,12081.0
2021-01-19 13:25:00,90.77,90.84,90.6,90.65,13605.0,75.9519,76.0104,75.8096,75.8515,13605.0
2021-01-19 13:30:00,90.64,90.64,90.55,90.55,10073.0,75.8431,75.8431,75.7678,75.7678,10073.0
2021-01-19 13:35:00,90.56,90.65,90.52,90.6,10787.0,75.7761,75.8515,75.7427,75.8096,10787.0
2021-01-19 13:40:00,90.61,90.7,90.59,90.68,7227.0,75.818,75.8933,75.8012,75.8766,7227.0
2021-01-19 13:45:00,90.68,90.7,90.6,90.62,13728.0,75.8766,75.8933,75.8096,75.8264,13728.0
2021-01-19 13:50:00,90.62,90.69,90.61,90.66,8571.0,75.8264,75.8849,75.818,75.8598,8571.0
2021-01-19 13:55:00,90.66,90.74,90.61,90.62,16113.0,75.8598,75.9268,75.818,75.8264,16113.0
2021-01-19 14:00:00,90.63,90.75,90.63,90.63,12548.0,75.8347,75.9351,75.8347,75.8347,12548.0
2021-01-19 14:05:00,90.63,90.69,90.59,90.65,10904.0,75.8347,75.8849,75.8012,75.8515,10904.0
2021-01-19 14:10:00,90.66,90.67,90.61,90.67,13503.0,75.8598,75.8682,75.818,75.8682,13503.0
2021-01-19 14:15:00,90.68,90.68,90.59,90.61,11113.0,75.8766,75.8766,75.8012,75.818,11113.0
2021-01-19 14:20:00,90.61,90.66,90.57,90.62,11992.0,75.818,75.8598,75.7845,75.8264,11992.0
2021-01-19 14:25:00,90.63,90.71,90.61,90.7,14135.0,75.8347,75.9017,75.818,75.8933,14135.0
2021-01-19 14:30:00,90.72,90.72,90.61,90.65,9444.0,75.91,75.91,75.818,75.8515,9444.0
2021-01-19 14:35:00,90.66,90.74,90.63,90.72,9361.0,75.8598,75.9268,75.8347,75.91,9361.0
2021-01-19 14:40:00,90.72,90.78,90.67,90.7,11746.0,75.91,75.9602,75.8682,75.8933,11746.0
2021-01-19 14:45:00,90.7,90.75,90.68,90.73,15659.0,75.8933,75.9351,75.8766,75.9184,15659.0
2021-01-19 14:50:00,90.73,90.76,90.66,90.68,11631.0,75.9184,75.9435,75.8598,75.8766,11631.0
2021-01-19 14:55:00,90.67,90.72,90.65,90.68,16645.0,75.8682,75.91,75.8515,75.8766,16645.0
2021-01-19 15:00:00,90.68,90.76,90.64,90.68,15414.0,75.8766,75.9435,75.8431,75.8766,15414.0
2021-01-19 15:05:00,90.69,90.71,90.62,90.67,19733.0,75.8849,75.9017,75.8264,75.8682,19733.0
2021-01-19 15:10:00,90.68,90.72,90.64,90.68,18256.0,75.8766,75.91,75.8431,75.8766,18256.0
2021-01-19 15:15:00,90.66,90.67,90.55,90.58,14920.0,75.8598,75.8682,75.7678,75.7929,14920.0
2021-01-19 15:20:00,90.58,90.62,90.53,90.55,63653.0,75.7929,75.8264,75.751,75.7678,63653.0
2021-01-19 15:25:00,90.55,90.6,90.53,90.56,17575.0,75.7678,75.8096,75.751,75.7761,17575.0
2021-01-19 15:30:00,90.57,90.64,90.56,90.63,17174.0,75.7845,75.8431,75.7761,75.8347,17174.0
2021-01-19 15:35:00,90.63,90.63,90.54,90.59,39480.0,75.8347,75.8347,75.7594,75.8012,39480.0
2021-01-19 15:40:00,90.58,90.65,90.57,90.59,23630.0,75.7929,75.8515,75.7845,75.8012,23630.0
2021-01-19 15:45:00,90.58,90.63,90.56,90.57,30466.0,75.7929,75.8347,75.7761,75.7845,30466.0
2021-01-19 15:50:00,90.58,90.62,90.53,90.55,62045.0,75.7929,75.8264,75.751,75.7678,62045.0
2021-01-19 15:55:00,90.56,90.57,90.35,90.39,159907.0,75.7761,75.7845,75.6004,75.6339,159907.0
2021-01-20 09:30:00,90.3,90.3,89.75,89.84,78058.0,75.5586,75.5586,75.0984,75.1737,78058.0
2021-01-20 09:35:00,89.76,89.89,89.5,89.67,23736.0,75.1067,75.2155,74.8892,75.0314,23736.0
2021-01-20 09:40:00,89.68,89.72,89.57,89.64,24695.0,75.0398,75.0733,74.9478,75.0063,24695.0
2021-01-20 09:45:00,89.63,89.88,89.56,89.82,17819.0,74.998,75.2072,74.9394,75.157,17819.0
2021-01-20 09:50:00,89.8,90.11,89.8,89.98,17354.0,75.1402,75.3996,75.1402,75.2908,17354.0
2021-01-20 09:55:00,89.97,89.97,89.7,89.78,14763.0,75.2825,75.2825,75.0565,75.1235,14763.0
2021-01-20 10:00:00,89.79,90.25,89.79,90.24,13164.0,75.1318,75.5168,75.1318,75.5084,13164.0
2021-01-20 10:05:00,90.21,90.3,90.02,90.06,12653.0,75.4833,75.5586,75.3243,75.3578,12653.0
2021-01-20 10:10:00,90.11,90.2,89.97,90.16,10200.0,75.3996,75.4749,75.2825,75.4414,10200.0
2021-01-20 10:15:00,90.13,90.32,90.12,90.23,12222.0,75.4163,75.5753,75.408,75.5,12222.0
2021-01-20 10:20:00,90.23,90.41,90.2,90.26,11982.0,75.5,75.6506,75.4749,75.5251,11982.0
2021-01-20 10:25:00,90.23,90.27,90.11,90.15,13628.0,75.5,75.5335,75.3996,75.4331,13628.0
2021-01-20 10:30:00,90.17,90.26,90.12,90.22,15601.0,75.4498,75.5251,75.408,75.4917,15601.0
2021-01-20 10:35:00,90.2,90.31,90.14,90.29,17787.0,75.4749,75.567,75.4247,75.5502,17787.0
2021-01-20 10:40:00,90.32,90.5,90.28,90.47,12915.0,75.5753,75.7259,75.5419,75.7008,12915.0
2021-01-20 10:45:00,90.5,90.82,90.48,90.79,20228.0,75.7259,75.9937,75.7092,75.9686,20228.0
2021-01-20 10:50:00,90.78,90.86,90.7,90.82,22565.0,75.9602,76.0272,75.8933,75.9937,22565.0
2021-01-20 10:55:00,90.77,90.82,90.62,90.73,14417.0,75.9519,75.9937,75.8264,75.9184,14417.0
2021-01-20 11:00:00,90.75,90.95,90.71,90.94,23957.0,75.9351,76.1025,75.9017,76.0941,23957.0
2021-01-20 11:05:00,90.95,91.01,90.9,90.93,17359.0,76.1025,76.1527,76.0606,76.0857,17359.0
2021-01-20 11:10:00,90.95,90.95,90.85,90.9,12598.0,76.1025,76.1025,76.0188,76.0606,12598.0
2021-01-20 11:15:00,90.9,90.95,90.78,90.8,12002.0,76.0606,76.1025,75.9602,75.977,12002.0
2021-01-20 11:20:00,90.79,90.84,90.69,90.69,8994.0,75.9686,76.0104,75.8849,75.8849,8994.0
2021-01-20 11:25:00,90.68,90.72,90.5,90.62,10940.0,75.8766,75.91,75.7259,75.8264,10940.0
2021-01-20 11:30:00,90.62,90.68,90.57,90.66,13775.0,75.8264,75.8766,75.7845,75.8598,13775.0
2021-01-20 11:35:00,90.66,90.68,90.59,90.66,8323.0,75.8598,75.8766,75.8012,75.8598,8323.0
2021-01-20 11:40:00,90.68,90.79,90.64,90.75,14410.0,75.8766,75.9686,75.8431,75.9351,14410.0
2021-01-20 11:45:00,90.76,90.96,90.75,90.88,12848.0,75.9435,76.1108,75.9351,76.0439,12848.0
2021-01-20 11:50:00,90.89,90.93,90.82,90.9,13859.0,76.0523,76.0857,75.9937,76.0606,13859.0
2021-01-20 11:55:00,90.88,90.92,90.81,90.9,13252.0,76.0439,76.0774,75.9853,76.0606,13252.0
2021-01-20 12:00:00,90.89,91.09,90.88,91.06,14094.0,76.0523,76.2196,76.0439,76.1945,14094.0
2021-01-20 12:05:00,91.05,91.11,91.03,91.1,12894.0,76.1862,76.2364,76.1694,76.228,12894.0
2021-01-20 12:10:00,91.07,91.11,91.0,91.05,12014.0,76.2029,76.2364,76.1443,76.1862,12014.0
2021-01-20 12:15:00,91.04,91.1,91.02,91.02,17554.0,76.1778,76.228,76.1611,76.1611,17554.0
2021-01-20 12:20:00,91.04,91.14,91.04,91.08,10908.0,76.1778,76.2615,76.1778,76.2113,10908.0
2021-01-20 12:25:00,91.11,91.2,91.09,91.14,16005.0,76.2364,76.3117,76.2196,76.2615,16005.0
2021-01-20 12:30:00,91.12,91.2,91.1,91.12,12276.0,76.2447,76.3117,76.228,76.2447,12276.0
2021-01-20 12:35:00,91.13,91.16,91.03,91.11,17350.0,76.2531,76.2782,76.1694,76.2364,17350.0
2021-01-20 12:40:00,91.07,91.11,90.98,91.04,14434.0,76.2029,76.2364,76.1276,76.1778,14434.0
2021-01-20 12:45:00,91.03,91.04,90.82,90.83,13443.0,76.1694,76.1778,75.9937,76.0021,13443.0
2021-01-20 12:50:00,90.83,90.91,90.8,90.86,17590.0,76.0021,76.069,75.977,76.0272,17590.0
2021-01-20 12:55:00,90.87,90.9,90.73,90.75,16434.0,76.0355,76.0606,75.9184,75.9351,16434.0
2021-01-20 13:00:00,90.78,90.88,90.75,90.88,13551.0,75.9602,76.0439,75.9351,76.0439,13551.0
2021-01-20 13:05:00,90.86,90.92,90.83,90.9,10801.0,76.0272,76.0774,76.0021,76.0606,10801.0
2021-01-20 13:10:00,90.9,90.96,90.87,90.94,12664.0,76.0606,76.1108,76.0355,76.0941,12664.0
2021-01-20 13:15:00,90.92,90.92,90.82,90.85,11236.0,76.0774,76.0774,75.9937,76.0188,11236.0
2021-01-20 13:20:00,90.85,90.86,90.69,90.69,12686.0,76.0188,76.0272,75.8849,75.8849,12686.0
2021-01-20 13:25:00,90.68,90.85,90.65,90.83,9318.0,75.8766,76.0188,75.8515,76.0021,9318.0
2021-01-20 13:30:00,90.82,90.86,90.74,90.84,13086.0,75.9937,76.0272,75.9268,76.0104,13086.0
2021-01-20 13:35:00,90.82,90.86,90.78,90.83,13174.0,75.9937,76.0272,75.9602,76.0021,13174.0
2021-01-20 13:40:00,90.82,90.9,90.82,90.84,9429.0,75.9937,76.0606,75.9937,76.0104,9429.0
2021-01-20 13:45:00,90.84,90.86,90.73,90.74,13825.0,76.0104,76.0272,75.9184,75.9268,13825.0
2021-01-20 13:50:00,90.74,90.84,90.71,90.77,10790.0,75.9268,76.0104,75.9017,75.9519,10790.0
2021-01-20 13:55:00,90.77,90.77,90.61,90.64,12580.0,75.9519,75.9519,75.818,75.8431,12580.0
2021-01-20 14:00:00,90.65,90.76,90.64,90.74,17185.0,75.8515,75.9435,75.8431,75.9268,17185.0
2021-01-20 14:05:00,90.74,90.77,90.68,90.75,14216.0,75.9268,75.9519,75.8766,75.9351,14216.0
2021-01-20 14:10:00,90.76,90.77,90.64,90.77,12981.0,75.9435,75.9519,75.8431,75.9519,12981.0
2021-01-20 14:15:00,90.74,90.79,90.72,90.78,10325.0,75.9268,75.9686,75.91,75.9602,10325.0
2021-01-20 14:20:00,90.76,90.79,90.65,90.68,12197.0,75.9435,75.9686,75.8515,75.8766,12197.0
2021-01-20 14:25:00,90.65,90.69,90.59,90.62,19245.0,75.8515,75.8849,75.8012,75.8264,19245.0
2021-01-20 14:30:00,90.61,90.71,90.58,90.71,30775.0,75.818,75.9017,75.7929,75.9017,30775.0
2021-01-20 14:35:00,90.7,90.82,90.69,90.79,22195.0,75.8933,75.9937,75.8849,75.9686,22195.0
2021-01-20 14:40:00,90.8,90.97,90.8,90.92,18703.0,75.977,76.1192,75.977,76.0774,18703.0
2021-01-20 14:45:00,90.91,90.95,90.86,90.92,13418.0,76.069,76.1025,76.0272,76.0774,13418.0
2021-01-20 14:50:00,90.93,90.98,90.89,90.95,29241.0,76.0857,76.1276,76.0523,76.1025,29241.0
2021-01-20 14:55:00,90.95,90.95,90.75,90.75,24120.0,76.1025,76.1025,75.9351,75.9351,24120.0
2021-01-20 15:00:00,90.75,90.88,90.75,90.86,24032.0,75.9351,76.0439,75.9351,76.0272,24032.0
2021-01-20 15:05:00,90.85,90.97,90.85,90.92,16779.0,76.0188,76.1192,76.0188,76.0774,16779.0
2021-01-20 15:10:00,90.91,90.92,90.76,90.85,25324.0,76.069,76.0774,75.9435,76.0188,25324.0
2021-01-20 15:15:00,90.87,90.93,90.85,90.9,29156.0,76.0355,76.0857,76.0188,76.0606,29156.0
2021-01-20 15:20:00,90.9,90.92,90.85,90.85,16062.0,76.0606,76.0774,76.0188,76.0188,16062.0
2021-01-20 15:25:00,90.87,91.01,90.87,91.01,23580.0,76.0355,76.1527,76.0355,76.1527,23580.0
2021-01-20 15:30:00,91.0,91.08,90.94,91.06,29648.0,76.1443,76.2113,76.0941,76.1945,29648.0
2021-01-20 15:35:00,91.06,91.17,91.06,91.17,36721.0,76.1945,76.2866,76.1945,76.2866,36721.0
2021-01-20 15:40:00,91.17,91.19,91.1,91.17,31890.0,76.2866,76.3033,76.228,76.2866,31890.0
2021-01-20 15:45:00,91.16,91.21,91.06,91.07,43356.0,76.2782,76.32,76.1945,76.2029,43356.0
2021-01-20 15:50:00,91.06,91.1,90.95,90.99,31202.0,76.1945,76.228,76.1025,76.1359,31202.0
2021-01-20 15:55:00,91.01,91.02,90.78,90.79,164528.0,76.1527,76.1611,75.9602,75.9686,164528.0
2021-01-21 09:30:00,90.5,90.77,90.25,90.6,51864.0,75.7259,75.9519,75.5168,75.8096,51864.0
2021-01-21 09:35:00,90.71,90.71,90.36,90.42,19005.0,75.9017,75.9017,75.6088,75.659,19005.0
2021-01-21 09:40:00,90.48,90.75,90.45,90.63,9880.0,75.7092,75.9351,75.6841,75.8347,9880.0
2021-01-21 09:45:00,90.62,90.7,90.49,90.64,13927.0,75.8264,75.8933,75.7176,75.8431,13927.0
2021-01-21 09:50:00,90.61,90.67,90.39,90.44,10848.0,75.818,75.8682,75.6339,75.6757,10848.0
2021-01-21 09:55:00,90.47,90.58,90.41,90.53,10511.0,75.7008,75.7929,75.6506,75.751,10511.0
2021-01-21 10:00:00,90.58,90.64,90.41,90.58,12197.0,75.7929,75.8431,75.6506,75.7929,12197.0
2021-01-21 10:05:00,90.58,90.73,90.58,90.64,9914.0,75.7929,75.9184,75.7929,75.8431,9914.0
2021-01-21 10:10:00,90.59,90.62,90.43,90.45,9098.0,75.8012,75.8264,75.6674,75.6841,9098.0
2021-01-21 10:15:00,90.54,90.68,90.47,90.52,7530.0,75.7594,75.8766,75.7008,75.7427,7530.0
2021-01-21 10:20:00,90.56,90.77,90.55,90.6,8593.0,75.7761,75.9519,75.7678,75.8096,8593.0
2021-01-21 10:25:00,90.58,90.63,90.53,90.58,5810.0,75.7929,75.8347,75.751,75.7929,5810.0
2021-01-21 10:30:00,90.59,90.77,90.58,90.76,4873.0,75.8012,75.9519,75.7929,75.9435,4873.0
2021-01-21 10:35:00,90.72,90.73,90.63,90.64,4571.0,75.91,75.9184,75.8347,75.8431,4571.0
2021-01-21 10:40:00,90.66,90.67,90.46,90.49,5997.0,75.8598,75.8682,75.6925,75.7176,5997.0
2021-01-21 10:45:00,90.45,90.61,90.45,90.55,5379.0,75.6841,75.818,75.6841,75.7678,5379.0
2021-01-21 10:50:00,90.52,90.54,90.41,90.42,9191.0,75.7427,75.7594,75.6506,75.659,9191.0
2021-01-21 10:55:00,90.4,90.4,90.31,90.31,14370.0,75.6423,75.6423,75.567,75.567,14370.0
2021-01-21 11:00:00,90.34,90.36,90.22,90.26,11933.0,75.5921,75.6088,75.4917,75.5251,11933.0
2021-01-21 11:05:00,90.25,90.3,90.2,90.28,9110.0,75.5168,75.5586,75.4749,75.5419,9110.0
2021-01-21 11:10:00,90.26,90.28,90.17,90.25,9536.0,75.5251,75.5419,75.4498,75.5168,9536.0
2021-01-21 11:15:00,90.23,90.26,90.11,90.12,14079.0,75.5,75.5251,75.3996,75.408,14079.0
2021-01-21 11:20:00,90.12,90.15,89.96,89.99,29161.0,75.408,75.4331,75.2741,75.2992,29161.0
2021-01-21 11:25:00,89.99,89.99,89.92,89.95,14161.0,75.2992,75.2992,75.2406,75.2657,14161.0
2021-01-21 11:30:00,89.93,89.97,89.8,89.92,25234.0,75.249,75.2825,75.1402,75.2406,25234.0
2021-01-21 11:35:00,89.95,90.13,89.93,90.08,13639.0,75.2657,75.4163,75.249,75.3745,13639.0
2021-01-21 11:40:00,90.1,90.23,90.08,90.23,13213.0,75.3912,75.5,75.3745,75.5,13213.0
2021-01-21 11:45:00,90.21,90.23,90.12,90.16,13119.0,75.4833,75.5,75.408,75.4414,13119.0
2021-01-21 11:50:00,90.12,90.25,90.07,90.14,8295.0,75.408,75.5168,75.3661,75.4247,8295.0
2021-01-21 11:55:00,90.13,90.17,90.1,90.14,7128.0,75.4163,75.4498,75.3912,75.4247,7128.0
2021-01-21 12:00:00,90.11,90.13,90.06,90.12,7924.0,75.3996,75.4163,75.3578,75.408,7924.0
2021-01-21 12:05:00,90.14,90.27,90.12,90.22,13852.0,75.4247,75.5335,75.408,75.4917,13852.0
2021-01-21 12:10:00,90.25,90.33,90.23,90.3,6859.0,75.5168,75.5837,75.5,75.5586,6859.0
2021-01-21 12:15:00,90.34,90.41,90.31,90.34,5647.0,75.5921,75.6506,75.567,75.5921,5647.0
2021-01-21 12:20:00,90.33,90.36,90.29,90.32,5361.0,75.5837,75.6088,75.5502,75.5753,5361.0
2021-01-21 12:25:00,90.37,90.43,90.3,90.3,4171.0,75.6172,75.6674,75.5586,75.5586,4171.0
2021-01-21 12:30:00,90.33,90.34,90.2,90.2,8768.0,75.5837,75.5921,75.4749,75.4749,8768.0
2021-01-21 12:35:00,90.2,90.2,90.08,90.18,14365.0,75.4749,75.4749,75.3745,75.4582,14365.0
2021-01-21 12:40:00,90.19,90.26,90.17,90.19,5896.0,75.4665,75.5251,75.4498,75.4665,5896.0
2021-01-21 12:45:00,90.21,90.27,90.16,90.23,8111.0,75.4833,75.5335,75.4414,75.5,8111.0
2021-01-21 12:50:00,90.23,90.35,90.22,90.3,7299.0,75.5,75.6004,75.4917,75.5586,7299.0
2021-01-21 12:55:00,90.31,90.43,90.26,90.43,5672.0,75.567,75.6674,75.5251,75.6674,5672.0
2021-01-21 13:00:00,90.45,90.48,90.34,90.36,9140.0,75.6841,75.7092,75.5921,75.6088,9140.0
2021-01-21 13:05:00,90.34,90.37,90.27,90.29,9359.0,75.5921,75.6172,75.5335,75.5502,9359.0
2021-01-21 13:10:00,90.27,90.32,90.23,90.23,5236.0,75.5335,75.5753,75.5,75.5,5236.0
2021-01-21 13:15:00,90.23,90.25,90.13,90.21,15480.0,75.5,75.5168,75.4163,75.4833,15480.0
2021-01-21 13:20:00,90.23,90.24,90.17,90.21,5979.0,75.5,75.5084,75.4498,75.4833,5979.0
2021-01-21 13:25:00,90.24,90.26,90.16,90.23,6297.0,75.5084,75.5251,75.4414,75.5,6297.0
2021-01-21 13:30:00,90.23,90.28,90.22,90.25,5503.0,75.5,75.5419,75.4917,75.5168,5503.0
2021-01-21 13:35:00,90.23,90.26,90.21,90.23,4292.0,75.5,75.5251,75.4833,75.5,4292.0
2021-01-21 13:40:00,90.24,90.28,90.2,90.26,8282.0,75.5084,75.5419,75.4749,75.5251,8282.0
2021-01-21 13:45:00,90.28,90.36,90.24,90.35,21033.0,75.5419,75.6088,75.5084,75.6004,21033.0
2021-01-21 13:50:00,90.34,90.47,90.34,90.45,10323.0,75.5921,75.7008,75.5921,75.6841,10323.0
2021-01-21 13:55:00,90.45,90.54,90.45,90.53,11404.0,75.6841,75.7594,75.6841,75.751,11404.0
2021-01-21 14:00:00,90.51,90.52,90.41,90.41,8251.0,75.7343,75.7427,75.6506,75.6506,8251.0
2021-01-21 14:05:00,90.43,90.5,90.4,90.46,8359.0,75.6674,75.7259,75.6423,75.6925,8359.0
2021-01-21 14:10:00,90.46,90.51,90.43,90.43,7757.0,75.6925,75.7343,75.6674,75.6674,7757.0
2021-01-21 14:15:00,90.48,90.54,90.41,90.42,9834.0,75.7092,75.7594,75.6506,75.659,9834.0
2021-01-21 14:20:00,90.44,90.51,90.43,90.47,5517.0,75.6757,75.7343,75.6674,75.7008,5517.0
2021-01-21 14:25:00,90.46,90.55,90.45,90.52,11083.0,75.6925,75.7678,75.6841,75.7427,11083.0
2021-01-21 14:30:00,90.53,90.56,90.47,90.47,7503.0,75.751,75.7761,75.7008,75.7008,7503.0
2021-01-21 14:35:00,90.5,90.55,90.47,90.48,11081.0,75.7259,75.7678,75.7008,75.7092,11081.0
2021-01-21 14:40:00,90.5,90.59,90.48,90.55,8638.0,75.7259,75.8012,75.7092,75.7678,8638.0
2021-01-21 14:45:00,90.51,90.54,90.48,90.5,13975.0,75.7343,75.7594,75.7092,75.7259,13975.0
2021-01-21 14:50:00,90.49,90.54,90.45,90.46,10076.0,75.7176,75.7594,75.6841,75.6925,10076.0
2021-01-21 14:55:00,90.44,90.46,90.37,90.41,7334.0,75.6757,75.6925,75.6172,75.6506,7334.0
2021-01-21 15:00:00,90.39,90.43,90.33,90.4,11323.0,75.6339,75.6674,75.5837,75.6423,11323.0
2021-01-21 15:05:00,90.41,90.41,90.33,90.38,5510.0,75.6506,75.6506,75.5837,75.6255,5510.0
2021-01-21 15:10:00,90.4,90.46,90.35,90.45,8839.0,75.6423,75.6925,75.6004,75.6841,8839.0
2021-01-21 15:15:00,90.45,90.48,90.42,90.47,9971.0,75.6841,75.7092,75.659,75.7008,9971.0
2021-01-21 15:20:00,90.46,90.49,90.42,90.45,14926.0,75.6925,75.7176,75.659,75.6841,14926.0
2021-01-21 15:25:00,90.45,90.5,90.4,90.41,11431.0,75.6841,75.7259,75.6423,75.6506,11431.0
2021-01-21 15:30:00,90.41,90.47,90.4,90.45,10625.0,75.6506,75.7008,75.6423,75.6841,10625.0
2021-01-21 15:35:00,90.46,90.51,90.41,90.47,22684.0,75.6925,75.7343,75.6506,75.7008,22684.0
2021-01-21 15:40:00,90.47,90.6,90.47,90.52,25126.0,75.7008,75.8096,75.7008,75.7427,25126.0
2021-01-21 15:45:00,90.52,90.59,90.44,90.46,33159.0,75.7427,75.8012,75.6757,75.6925,33159.0
2021-01-21 15:50:00,90.52,90.52,90.33,90.35,44298.0,75.7427,75.7427,75.5837,75.6004,44298.0
2021-01-21 15:55:00,90.35,90.35,90.13,90.17,154592.0,75.6004,75.6004,75.4163,75.4498,154592.0
2021-01-22 09:30:00,89.82,89.88,89.6,89.74,60101.0,75.157,75.2072,74.9729,75.09,60101.0
2021-01-22 09:35:00,89.7,89.7,89.46,89.56,37838.0,75.0565,75.0565,74.8557,74.9394,37838.0
2021-01-22 09:40:00,89.58,90.02,89.57,89.99,9792.0,74.9561,75.3243,74.9478,75.2992,9792.0
2021-01-22 09:45:00,89.94,89.94,89.69,89.73,8714.0,75.2574,75.2574,75.0482,75.0816,8714.0
2021-01-22 09:50:00,89.72,89.78,89.6,89.73,8300.0,75.0733,75.1235,74.9729,75.0816,8300.0
2021-01-22 09:55:00,89.77,89.91,89.7,89.7,10430.0,75.1151,75.2323,75.0565,75.0565,10430.0
2021-01-22 10:00:00,89.71,89.84,89.71,89.83,8211.0,75.0649,75.1737,75.0649,75.1653,8211.0
2021-01-22 10:05:00,89.82,89.87,89.74,89.74,7655.0,75.157,75.1988,75.09,75.09,7655.0
2021-01-22 10:10:00,89.83,89.98,89.83,89.92,5014.0,75.1653,75.2908,75.1653,75.2406,5014.0
2021-01-22 10:15:00,89.92,89.96,89.85,89.96,10114.0,75.2406,75.2741,75.1821,75.2741,10114.0
2021-01-22 10:20:00,89.97,90.09,89.86,90.09,13175.0,75.2825,75.3829,75.1904,75.3829,13175.0
2021-01-22 10:25:00,90.12,90.2,90.05,90.13,12166.0,75.408,75.4749,75.3494,75.4163,12166.0
2021-01-22 10:30:00,90.16,90.18,90.02,90.02,5785.0,75.4414,75.4582,75.3243,75.3243,5785.0
2021-01-22 10:35:00,90.03,90.08,89.91,90.08,5351.0,75.3327,75.3745,75.2323,75.3745,5351.0
2021-01-22 10:40:00,90.09,90.15,90.01,90.09,16535.0,75.3829,75.4331,75.3159,75.3829,16535.0
2021-01-22 10:45:00,90.1,90.12,90.0,90.0,4735.0,75.3912,75.408,75.3076,75.3076,4735.0
2021-01-22 10:50:00,89.98,90.07,89.97,90.01,3924.0,75.2908,75.3661,75.2825,75.3159,3924.0
2021-01-22 10:55:00,90.04,90.15,90.01,90.1,7334.0,75.341,75.4331,75.3159,75.3912,7334.0
2021-01-22 11:00:00,90.12,90.16,90.09,90.14,10995.0,75.408,75.4414,75.3829,75.4247,10995.0
2021-01-22 11:05:00,90.14,90.24,90.08,90.08,10100.0,75.4247,75.5084,75.3745,75.3745,10100.0
2021-01-22 11:10:00,90.12,90.14,90.02,90.03,9530.0,75.408,75.4247,75.3243,75.3327,9530.0
2021-01-22 11:15:00,90.03,90.04,89.92,89.98,12259.0,75.3327,75.341,75.2406,75.2908,12259.0
2021-01-22 11:20:00,89.96,90.08,89.9,89.99,7808.0,75.2741,75.3745,75.2239,75.2992,7808.0
2021-01-22 11:25:00,89.98,90.03,89.92,90.01,10385.0,75.2908,75.3327,75.2406,75.3159,10385.0
2021-01-22 11:30:00,90.04,90.11,90.0,90.1,9561.0,75.341,75.3996,75.3076,75.3912,9561.0
2021-01-22 11:35:00,90.09,90.14,90.05,90.12,7872.0,75.3829,75.4247,75.3494,75.408,7872.0
2021-01-22 11:40:00,90.14,90.19,90.12,90.19,6636.0,75.4247,75.4665,75.408,75.4665,6636.0
2021-01-22 11:45:00,90.23,90.33,90.19,90.33,8630.0,75.5,75.5837,75.4665,75.5837,8630.0
2021-01-22 11:50:00,90.33,90.39,90.3,90.3,5458.0,75.5837,75.6339,75.5586,75.5586,5458.0
2021-01-22 11:55:00,90.35,90.43,90.25,90.4,6959.0,75.6004,75.6674,75.5168,75.6423,6959.0
2021-01-22 12:00:00,90.4,90.46,90.39,90.45,7790.0,75.6423,75.6925,75.6339,75.6841,7790.0
2021-01-22 12:05:00,90.43,90.45,90.35,90.36,8018.0,75.6674,75.6841,75.6004,75.6088,8018.0
2021-01-22 12:10:00,90.36,90.43,90.32,90.36,4716.0,75.6088,75.6674,75.5753,75.6088,4716.0
2021-01-22 12:15:00,90.36,90.42,90.35,90.42,5528.0,75.6088,75.659,75.6004,75.659,5528.0
2021-01-22 12:20:00,90.41,90.5,90.39,90.49,11205.0,75.6506,75.7259,75.6339,75.7176,11205.0
2021-01-22 12:25:00,90.46,90.55,90.46,90.54,15313.0,75.6925,75.7678,75.6925,75.7594,15313.0
2021-01-22 12:30:00,90.55,90.56,90.44,90.46,10403.0,75.7678,75.7761,75.6757,75.6925,10403.0
2021-01-22 12:35:00,90.44,90.44,90.37,90.37,4385.0,75.6757,75.6757,75.6172,75.6172,4385.0
2021-01-22 12:40:00,90.4,90.41,90.35,90.39,7024.0,75.6423,75.6506,75.6004,75.6339,7024.0
2021-01-22 12:45:00,90.38,90.39,90.32,90.34,10970.0,75.6255,75.6339,75.5753,75.5921,10970.0
2021-01-22 12:50:00,90.32,90.34,90.24,90.25,4267.0,75.5753,75.5921,75.5084,75.5168,4267.0
2021-01-22 12:55:00,90.27,90.29,90.19,90.26,7272.0,75.5335,75.5502,75.4665,75.5251,7272.0
2021-01-22 13:00:00,90.26,90.28,90.2,90.27,6785.0,75.5251,75.5419,75.4749,75.5335,6785.0
2021-01-22 13:05:00,90.28,90.3,90.23,90.24,5775.0,75.5419,75.5586,75.5,75.5084,5775.0
2021-01-22 13:10:00,90.24,90.27,90.23,90.26,4121.0,75.5084,75.5335,75.5,75.5251,4121.0
2021-01-22 13:15:00,90.27,90.36,90.26,90.34,6977.0,75.5335,75.6088,75.5251,75.5921,6977.0
2021-01-22 13:20:00,90.34,90.49,90.34,90.46,9018.0,75.5921,75.7176,75.5921,75.6925,9018.0
2021-01-22 13:25:00,90.45,90.52,90.42,90.49,7750.0,75.6841,75.7427,75.659,75.7176,7750.0
2021-01-22 13:30:00,90.51,90.51,90.38,90.43,4580.0,75.7343,75.7343,75.6255,75.6674,4580.0
2021-01-22 13:35:00,90.43,90.47,90.39,90.43,6300.0,75.6674,75.7008,75.6339,75.6674,6300.0
2021-01-22 13:40:00,90.42,90.47,90.41,90.46,9458.0,75.659,75.7008,75.6506,75.6925,9458.0
2021-01-22 13:45:00,90.45,90.46,90.34,90.38,7629.0,75.6841,75.6925,75.5921,75.6255,7629.0
2021-01-22 13:50:00,90.4,90.43,90.37,90.39,17113.0,75.6423,75.6674,75.6172,75.6339,17113.0
2021-01-22 13:55:00,90.37,90.43,90.34,90.37,5014.0,75.6172,75.6674,75.5921,75.6172,5014.0
2021-01-22 14:00:00,90.38,90.4,90.33,90.39,4492.0,75.6255,75.6423,75.5837,75.6339,4492.0
2021-01-22 14:05:00,90.39,90.47,90.38,90.43,9415.0,75.6339,75.7008,75.6255,75.6674,9415.0
2021-01-22 14:10:00,90.42,90.44,90.32,90.41,36447.0,75.659,75.6757,75.5753,75.6506,36447.0
2021-01-22 14:15:00,90.4,90.55,90.4,90.44,11747.0,75.6423,75.7678,75.6423,75.6757,11747.0
2021-01-22 14:20:00,90.45,90.46,90.38,90.42,10537.0,75.6841,75.6925,75.6255,75.659,10537.0
2021-01-22 14:25:00,90.43,90.45,90.34,90.34,18251.0,75.6674,75.6841,75.5921,75.5921,18251.0
2021-01-22 14:30:00,90.34,90.39,90.34,90.39,12499.0,75.5921,75.6339,75.5921,75.6339,12499.0
2021-01-22 14:35:00,90.39,90.44,90.38,90.42,8998.0,75.6339,75.6757,75.6255,75.659,8998.0
2021-01-22 14:40:00,90.41,90.44,90.34,90.39,10165.0,75.6506,75.6757,75.5921,75.6339,10165.0
2021-01-22 14:45:00,90.4,90.45,90.39,90.42,5845.0,75.6423,75.6841,75.6339,75.659,5845.0
2021-01-22 14:50:00,90.42,90.44,90.37,90.39,12527.0,75.659,75.6757,75.6172,75.6339,12527.0
2021-01-22 14:55:00,90.4,90.45,90.39,90.42,12704.0,75.6423,75.6841,75.6339,75.659,12704.0
2021-01-22 15:00:00,90.44,90.49,90.41,90.46,6158.0,75.6757,75.7176,75.6506,75.6925,6158.0
2021-01-22 15:05:00,90.47,90.51,90.45,90.47,5923.0,75.7008,75.7343,75.6841,75.7008,5923.0
2021-01-22 15:10:00,90.49,90.5,90.4,90.46,10598.0,75.7176,75.7259,75.6423,75.6925,10598.0
2021-01-22 15:15:00,90.46,90.6,90.45,90.45,14287.0,75.6925,75.8096,75.6841,75.6841,14287.0
2021-01-22 15:20:00,90.47,90.51,90.44,90.49,13001.0,75.7008,75.7343,75.6757,75.7176,13001.0
2021-01-22 15:25:00,90.51,90.57,90.46,90.53,11451.0,75.7343,75.7845,75.6925,75.751,11451.0
2021-01-22 15:30:00,90.52,90.55,90.46,90.49,9687.0,75.7427,75.7678,75.6925,75.7176,9687.0
2021-01-22 15:35:00,90.49,90.49,90.41,90.45,16348.0,75.7176,75.7176,75.6506,75.6841,16348.0
2021-01-22 15:40:00,90.43,90.59,90.42,90.53,21364.0,75.6674,75.8012,75.659,75.751,21364.0
2021-01-22 15:45:00,90.53,90.54,90.42,90.51,25196.0,75.751,75.7594,75.659,75.7343,25196.0
2021-01-22 15:50:00,90.53,90.65,90.5,90.55,42365.0,75.751,75.8515,75.7259,75.7678,42365.0
2021-01-22 15:55:00,90.58,90.67,90.29,90.29,156528.0,75.7929,75.8682,75.5502,75.5502,156528.0
2021-01-25 09:30:00,90.01,90.23,89.79,90.04,62427.0,75.3159,75.5,75.1318,75.341,62427.0
2021-01-25 09:35:00,90.06,90.48,90.04,90.4,16226.0,75.3578,75.7092,75.341,75.6423,16226.0
2021-01-25 09:40:00,90.44,90.64,90.42,90.64,18013.0,75.6757,75.8431,75.659,75.8431,18013.0
2021-01-25 09:45:00,90.58,90.73,90.5,90.5,13705.0,75.7929,75.9184,75.7259,75.7259,13705.0
2021-01-25 09:50:00,90.5,90.58,90.38,90.41,10231.0,75.7259,75.7929,75.6255,75.6506,10231.0
2021-01-25 09:55:00,90.43,90.66,90.4,90.63,12576.0,75.6674,75.8598,75.6423,75.8347,12576.0
2021-01-25 10:00:00,90.62,90.92,90.62,90.9,23459.0,75.8264,76.0774,75.8264,76.0606,23459.0
2021-01-25 10:05:00,90.94,91.16,90.84,91.13,30052.0,76.0941,76.2782,76.0104,76.2531,30052.0
2021-01-25 10:10:00,91.14,91.33,91.13,91.28,33631.0,76.2615,76.4204,76.2531,76.3786,33631.0
2021-01-25 10:15:00,91.31,91.71,91.28,91.71,48773.0,76.4037,76.7384,76.3786,76.7384,48773.0
2021-01-25 10:20:00,91.69,91.86,91.67,91.76,29062.0,76.7217,76.8639,76.7049,76.7802,29062.0
2021-01-25 10:25:00,91.77,91.98,91.76,91.89,32481.0,76.7886,76.9643,76.7802,76.889,32481.0
2021-01-25 10:30:00,91.88,92.02,91.84,91.98,26091.0,76.8807,76.9978,76.8472,76.9643,26091.0
2021-01-25 10:35:00,91.95,92.01,91.76,91.99,27489.0,76.9392,76.9894,76.7802,76.9727,27489.0
2021-01-25 10:40:00,91.98,92.28,91.98,92.28,24859.0,76.9643,77.2154,76.9643,77.2154,24859.0
2021-01-25 10:45:00,92.27,92.29,92.1,92.19,11246.0,77.207,77.2237,77.0647,77.1401,11246.0
2021-01-25 10:50:00,92.2,92.24,91.96,92.22,19530.0,77.1484,77.1819,76.9476,77.1652,19530.0
2021-01-25 10:55:00,92.21,92.29,92.01,92.06,29677.0,77.1568,77.2237,76.9894,77.0313,29677.0
2021-01-25 11:00:00,92.05,92.22,91.99,92.16,20904.0,77.0229,77.1652,76.9727,77.1149,20904.0
2021-01-25 11:05:00,92.17,92.59,92.14,92.19,50039.0,77.1233,77.4748,77.0982,77.1401,50039.0
2021-01-25 11:10:00,92.22,92.51,91.88,91.89,44672.0,77.1652,77.4078,76.8807,76.889,44672.0
2021-01-25 11:15:00,91.83,92.06,91.75,91.85,22066.0,76.8388,77.0313,76.7719,76.8556,22066.0
2021-01-25 11:20:00,91.84,91.98,91.71,91.92,33815.0,76.8472,76.9643,76.7384,76.9141,33815.0
2021-01-25 11:25:00,91.9,92.11,91.82,91.84,9345.0,76.8974,77.0731,76.8305,76.8472,9345.0
2021-01-25 11:30:00,91.84,91.84,91.64,91.84,17360.0,76.8472,76.8472,76.6798,76.8472,17360.0
2021-01-25 11:35:00,91.81,91.86,91.6,91.63,11645.0,76.8221,76.8639,76.6464,76.6715,11645.0
2021-01-25 11:40:00,91.6,91.67,91.41,91.67,19666.0,76.6464,76.7049,76.4874,76.7049,19666.0
2021-01-25 11:45:00,91.68,91.87,91.68,91.83,8282.0,76.7133,76.8723,76.7133,76.8388,8282.0
2021-01-25 11:50:00,91.86,91.99,91.82,91.97,14515.0,76.8639,76.9727,76.8305,76.956,14515.0
2021-01-25 11:55:00,91.97,92.02,91.87,91.97,12322.0,76.956,76.9978,76.8723,76.956,12322.0
2021-01-25 12:00:00,91.97,92.09,91.87,91.93,16674.0,76.956,77.0564,76.8723,76.9225,16674.0
2021-01-25 12:05:00,91.9,92.0,91.85,91.95,18395.0,76.8974,76.9811,76.8556,76.9392,18395.0
2021-01-25 12:10:00,91.97,92.15,91.94,92.12,13099.0,76.956,77.1066,76.9309,77.0815,13099.0
2021-01-25 12:15:00,92.1,92.25,92.08,92.21,13554.0,77.0647,77.1903,77.048,77.1568,13554.0
2021-01-25 12:20:00,92.2,92.32,92.17,92.28,30188.0,77.1484,77.2488,77.1233,77.2154,30188.0
2021-01-25 12:25:00,92.26,92.51,92.21,92.45,28091.0,77.1986,77.4078,77.1568,77.3576,28091.0
2021-01-25 12:30:00,92.47,92.51,92.39,92.51,16260.0,77.3743,77.4078,77.3074,77.4078,16260.0
2021-01-25 12:35:00,92.48,92.68,92.48,92.67,31350.0,77.3827,77.5501,77.3827,77.5417,31350.0
2021-01-25 12:40:00,92.68,92.84,92.65,92.81,22724.0,77.5501,77.6839,77.525,77.6588,22724.0
2021-01-25 12:45:00,92.79,92.85,92.73,92.85,15140.0,77.6421,77.6923,77.5919,77.6923,15140.0
2021-01-25 12:50:00,92.86,92.95,92.73,92.77,24907.0,77.7007,77.776,77.5919,77.6254,24907.0
2021-01-25 12:55:00,92.8,92.82,92.63,92.64,16770.0,77.6505,77.6672,77.5082,77.5166,16770.0
2021-01-25 13:00:00,92.64,92.77,92.63,92.63,13293.0,77.5166,77.6254,77.5082,77.5082,13293.0
2021-01-25 13:05:00,92.64,92.68,92.47,92.47,19572.0,77.5166,77.5501,77.3743,77.3743,19572.0
2021-01-25 13:10:00,92.47,92.64,92.44,92.61,18751.0,77.3743,77.5166,77.3492,77.4915,18751.0
2021-01-25 13:15:00,92.59,92.66,92.46,92.46,7358.0,77.4748,77.5333,77.366,77.366,7358.0
2021-01-25 13:20:00,92.48,92.65,92.4,92.62,8885.0,77.3827,77.525,77.3158,77.4999,8885.0
2021-01-25 13:25:00,92.62,92.65,92.54,92.64,6595.0,77.4999,77.525,77.4329,77.5166,6595.0
2021-01-25 13:30:00,92.65,92.65,92.53,92.6,8787.0,77.525,77.525,77.4245,77.4831,8787.0
2021-01-25 13:35:00,92.6,92.66,92.55,92.65,12838.0,77.4831,77.5333,77.4413,77.525,12838.0
2021-01-25 13:40:00,92.61,92.63,92.44,92.51,12866.0,77.4915,77.5082,77.3492,77.4078,12866.0
2021-01-25 13:45:00,92.48,92.5,92.35,92.43,15960.0,77.3827,77.3994,77.2739,77.3409,15960.0
2021-01-25 13:50:00,92.42,92.42,92.26,92.28,14795.0,77.3325,77.3325,77.1986,77.2154,14795.0
2021-01-25 13:55:00,92.26,92.49,92.26,92.47,26274.0,77.1986,77.3911,77.1986,77.3743,26274.0
2021-01-25 14:00:00,92.48,92.55,92.39,92.39,27632.0,77.3827,77.4413,77.3074,77.3074,27632.0
2021-01-25 14:05:00,92.38,92.47,92.32,92.41,21972.0,77.299,77.3743,77.2488,77.3241,21972.0
2021-01-25 14:10:00,92.42,92.44,92.29,92.34,12317.0,77.3325,77.3492,77.2237,77.2656,12317.0
2021-01-25 14:15:00,92.34,92.35,92.2,92.31,16701.0,77.2656,77.2739,77.1484,77.2405,16701.0
2021-01-25 14:20:00,92.3,92.42,92.3,92.32,13610.0,77.2321,77.3325,77.2321,77.2488,13610.0
2021-01-25 14:25:00,92.33,92.37,92.26,92.37,8186.0,77.2572,77.2907,77.1986,77.2907,8186.0
2021-01-25 14:30:00,92.38,92.43,92.35,92.38,7990.0,77.299,77.3409,77.2739,77.299,7990.0
2021-01-25 14:35:00,92.39,92.46,92.38,92.43,16083.0,77.3074,77.366,77.299,77.3409,16083.0
2021-01-25 14:40:00,92.43,92.47,92.4,92.45,17097.0,77.3409,77.3743,77.3158,77.3576,17097.0
2021-01-25 14:45:00,92.44,92.6,92.43,92.59,21291.0,77.3492,77.4831,77.3409,77.4748,21291.0
2021-01-25 14:50:00,92.58,92.75,92.55,92.74,17968.0,77.4664,77.6086,77.4413,77.6003,17968.0
2021-01-25 14:55:00,92.73,92.74,92.62,92.67,14926.0,77.5919,77.6003,77.4999,77.5417,14926.0
2021-01-25 15:00:00,92.65,92.7,92.64,92.67,11008.0,77.525,77.5668,77.5166,77.5417,11008.0
2021-01-25 15:05:00,92.67,92.69,92.55,92.55,18932.0,77.5417,77.5584,77.4413,77.4413,18932.0
2021-01-25 15:10:00,92.55,92.56,92.42,92.52,22917.0,77.4413,77.4496,77.3325,77.4162,22917.0
2021-01-25 15:15:00,92.54,92.59,92.49,92.59,14959.0,77.4329,77.4748,77.3911,77.4748,14959.0
2021-01-25 15:20:00,92.59,92.62,92.49,92.61,22633.0,77.4748,77.4999,77.3911,77.4915,22633.0
2021-01-25 15:25:00,92.61,92.79,92.61,92.76,25148.0,77.4915,77.6421,77.4915,77.617,25148.0
2021-01-25 15:30:00,92.76,92.9,92.7,92.9,27242.0,77.617,77.7341,77.5668,77.7341,27242.0
2021-01-25 15:35:00,92.87,92.9,92.81,92.88,31273.0,77.709,77.7341,77.6588,77.7174,31273.0
2021-01-25 15:40:00,92.86,92.94,92.78,92.9,57235.0,77.7007,77.7676,77.6337,77.7341,57235.0
2021-01-25 15:45:00,92.88,93.01,92.84,93.01,61185.0,77.7174,77.8262,77.6839,77.8262,61185.0
2021-01-25 15:50:00,93.01,93.05,92.74,92.88,49462.0,77.8262,77.8597,77.6003,77.7174,49462.0
2021-01-25 15:55:00,92.87,93.07,92.86,92.92,163589.0,77.709,77.8764,77.7007,77.7509,163589.0
2021-01-26 09:30:00,92.79,92.8,92.01,92.02,64812.0,77.6421,77.6505,76.9894,76.9978,64812.0
2021-01-26 09:35:00,92.0,92.33,91.86,92.23,22750.0,76.9811,77.2572,76.8639,77.1735,22750.0
2021-01-26 09:40:00,92.18,92.38,91.98,92.21,14281.0,77.1317,77.299,76.9643,77.1568,14281.0
2021-01-26 09:45:00,92.25,92.27,91.97,92.18,13144.0,77.1903,77.207,76.956,77.1317,13144.0
2021-01-26 09:50:00,92.21,92.32,91.99,92.22,20873.0,77.1568,77.2488,76.9727,77.1652,20873.0
2021-01-26 09:55:00,92.3,92.43,92.02,92.15,11318.0,77.2321,77.3409,76.9978,77.1066,11318.0
2021-01-26 10:00:00,92.2,92.35,92.17,92.21,16007.0,77.1484,77.2739,77.1233,77.1568,16007.0
2021-01-26 10:05:00,92.22,92.23,92.03,92.06,14205.0,77.1652,77.1735,77.0062,77.0313,14205.0
2021-01-26 10:10:00,92.08,92.14,91.95,92.09,18642.0,77.048,77.0982,76.9392,77.0564,18642.0
2021-01-26 10:15:00,92.09,92.19,92.0,92.13,19637.0,77.0564,77.1401,76.9811,77.0898,19637.0
2021-01-26 10:20:00,92.11,92.21,92.05,92.16,14310.0,77.0731,77.1568,77.0229,77.1149,14310.0
2021-01-26 10:25:00,92.14,92.25,92.05,92.21,14165.0,77.0982,77.1903,77.0229,77.1568,14165.0
2021-01-26 10:30:00,92.3,92.3,92.04,92.05,12317.0,77.2321,77.2321,77.0145,77.0229,12317.0
2021-01-26 10:35:00,92.05,92.28,91.97,92.23,18124.0,77.0229,77.2154,76.956,77.1735,18124.0
2021-01-26 10:40:00,92.23,92.45,92.19,92.45,14721.0,77.1735,77.3576,77.1401,77.3576,14721.0
2021-01-26 10:45:00,92.47,92.49,92.36,92.36,11442.0,77.3743,77.3911,77.2823,77.2823,11442.0
2021-01-26 10:50:00,92.33,92.35,92.26,92.28,11744.0,77.2572,77.2739,77.1986,77.2154,11744.0
2021-01-26 10:55:00,92.28,92.29,91.99,91.99,11114.0,77.2154,77.2237,76.9727,76.9727,11114.0
2021-01-26 11:00:00,92.0,92.32,91.99,92.32,22365.0,76.9811,77.2488,76.9727,77.2488,22365.0
2021-01-26 11:05:00,92.32,92.42,92.18,92.36,13986.0,77.2488,77.3325,77.1317,77.2823,13986.0
2021-01-26 11:10:00,92.37,92.42,92.21,92.33,8759.0,77.2907,77.3325,77.1568,77.2572,8759.0
2021-01-26 11:15:00,92.33,92.41,92.27,92.37,10449.0,77.2572,77.3241,77.207,77.2907,10449.0
2021-01-26 11:20:00,92.37,92.44,92.31,92.4,8837.0,77.2907,77.3492,77.2405,77.3158,8837.0
2021-01-26 11:25:00,92.4,92.59,92.4,92.56,12859.0,77.3158,77.4748,77.3158,77.4496,12859.0
2021-01-26 11:30:00,92.56,92.6,92.4,92.41,14705.0,77.4496,77.4831,77.3158,77.3241,14705.0
2021-01-26 11:35:00,92.4,92.48,92.37,92.43,12005.0,77.3158,77.3827,77.2907,77.3409,12005.0
2021-01-26 11:40:00,92.44,92.56,92.43,92.54,9609.0,77.3492,77.4496,77.3409,77.4329,9609.0
2021-01-26 11:45:00,92.55,92.61,92.51,92.57,10382.0,77.4413,77.4915,77.4078,77.458,10382.0
2021-01-26 11:50:00,92.57,92.73,92.57,92.7,11997.0,77.458,77.5919,77.458,77.5668,11997.0
2021-01-26 11:55:00,92.67,92.86,92.65,92.82,20564.0,77.5417,77.7007,77.525,77.6672,20564.0
2021-01-26 12:00:00,92.83,92.92,92.81,92.88,20933.0,77.6756,77.7509,77.6588,77.7174,20933.0
2021-01-26 12:05:00,92.87,92.87,92.58,92.59,20141.0,77.709,77.709,77.4664,77.4748,20141.0
2021-01-26 12:10:00,92.55,92.59,92.5,92.55,8025.0,77.4413,77.4748,77.3994,77.4413,8025.0
2021-01-26 12:15:00,92.55,92.72,92.54,92.68,13348.0,77.4413,77.5835,77.4329,77.5501,13348.0
2021-01-26 12:20:00,92.67,92.7,92.6,92.69,7330.0,77.5417,77.5668,77.4831,77.5584,7330.0
2021-01-26 12:25:00,92.7,92.8,92.65,92.65,9092.0,77.5668,77.6505,77.525,77.525,9092.0
2021-01-26 12:30:00,92.65,92.69,92.59,92.69,8664.0,77.525,77.5584,77.4748,77.5584,8664.0
2021-01-26 12:35:00,92.67,92.72,92.64,92.7,8304.0,77.5417,77.5835,77.5166,77.5668,8304.0
2021-01-26 12:40:00,92.69,92.71,92.61,92.67,8138.0,77.5584,77.5752,77.4915,77.5417,8138.0
2021-01-26 12:45:00,92.68,92.72,92.62,92.66,7782.0,77.5501,77.5835,77.4999,77.5333,7782.0
2021-01-26 12:50:00,92.7,92.72,92.63,92.71,7933.0,77.5668,77.5835,77.5082,77.5752,7933.0
2021-01-26 12:55:00,92.7,92.84,92.67,92.72,8817.0,77.5668,77.6839,77.5417,77.5835,8817.0
2021-01-26 13:00:00,92.73,92.83,92.69,92.83,13103.0,77.5919,77.6756,77.5584,77.6756,13103.0
2021-01-26 13:05:00,92.82,92.84,92.75,92.81,7873.0,77.6672,77.6839,77.6086,77.6588,7873.0
2021-01-26 13:10:00,92.8,92.92,92.8,92.91,10956.0,77.6505,77.7509,77.6505,77.7425,10956.0
2021-01-26 13:15:00,92.9,92.96,92.86,92.88,9768.0,77.7341,77.7843,77.7007,77.7174,9768.0
2021-01-26 13:20:00,92.88,92.9,92.85,92.86,6125.0,77.7174,77.7341,77.6923,77.7007,6125.0
2021-01-26 13:25:00,92.87,92.88,92.83,92.87,5911.0,77.709,77.7174,77.6756,77.709,5911.0
2021-01-26 13:30:00,92.88,92.97,92.87,92.97,9680.0,77.7174,77.7927,77.709,77.7927,9680.0
2021-01-26 13:35:00,92.96,93.04,92.93,93.01,16629.0,77.7843,77.8513,77.7592,77.8262,16629.0
2021-01-26 13:40:00,93.0,93.15,92.98,93.15,16110.0,77.8178,77.9433,77.8011,77.9433,16110.0
2021-01-26 13:45:00,93.15,93.2,93.08,93.15,10535.0,77.9433,77.9852,77.8848,77.9433,10535.0
2021-01-26 13:50:00,93.14,93.18,92.95,93.01,10487.0,77.935,77.9684,77.776,77.8262,10487.0
2021-01-26 13:55:00,93.01,93.06,92.99,93.05,7357.0,77.8262,77.868,77.8095,77.8597,7357.0
2021-01-26 14:00:00,93.06,93.13,93.04,93.12,11735.0,77.868,77.9266,77.8513,77.9182,11735.0
2021-01-26 14:05:00,93.14,93.19,93.12,93.14,13158.0,77.935,77.9768,77.9182,77.935,13158.0
2021-01-26 14:10:00,93.15,93.15,93.09,93.11,6218.0,77.9433,77.9433,77.8931,77.9099,6218.0
2021-01-26 14:15:00,93.11,93.11,92.97,93.01,10630.0,77.9099,77.9099,77.7927,77.8262,10630.0
2021-01-26 14:20:00,93.01,93.07,92.96,92.96,12979.0,77.8262,77.8764,77.7843,77.7843,12979.0
2021-01-26 14:25:00,92.96,92.97,92.8,92.94,23851.0,77.7843,77.7927,77.6505,77.7676,23851.0
2021-01-26 14:30:00,92.92,92.92,92.86,92.89,66456.0,77.7509,77.7509,77.7007,77.7258,66456.0
2021-01-26 14:35:00,92.89,93.08,92.89,93.08,35162.0,77.7258,77.8848,77.7258,77.8848,35162.0
2021-01-26 14:40:00,93.08,93.24,93.06,93.24,10670.0,77.8848,78.0186,77.868,78.0186,10670.0
2021-01-26 14:45:00,93.22,93.27,93.2,93.21,17811.0,78.0019,78.0437,77.9852,77.9935,17811.0
2021-01-26 14:50:00,93.22,93.3,93.22,93.27,11564.0,78.0019,78.0688,78.0019,78.0437,11564.0
2021-01-26 14:55:00,93.27,93.45,93.27,93.44,22140.0,78.0437,78.1944,78.0437,78.186,22140.0
2021-01-26 15:00:00,93.43,93.45,93.31,93.39,13412.0,78.1776,78.1944,78.0772,78.1442,13412.0
2021-01-26 15:05:00,93.37,93.38,93.26,93.32,13564.0,78.1274,78.1358,78.0354,78.0856,13564.0
2021-01-26 15:10:00,93.33,93.45,93.33,93.36,15061.0,78.0939,78.1944,78.0939,78.119,15061.0
2021-01-26 15:15:00,93.37,93.42,93.36,93.39,14270.0,78.1274,78.1693,78.119,78.1442,14270.0
2021-01-26 15:20:00,93.39,93.42,93.35,93.36,18525.0,78.1442,78.1693,78.1107,78.119,18525.0
2021-01-26 15:25:00,93.36,93.36,93.22,93.26,27527.0,78.119,78.119,78.0019,78.0354,27527.0
2021-01-26 15:30:00,93.25,93.4,93.23,93.34,20637.0,78.027,78.1525,78.0103,78.1023,20637.0
2021-01-26 15:35:00,93.36,93.42,93.27,93.3,22897.0,78.119,78.1693,78.0437,78.0688,22897.0
2021-01-26 15:40:00,93.28,93.29,93.15,93.23,36374.0,78.0521,78.0605,77.9433,78.0103,36374.0
2021-01-26 15:45:00,93.22,93.28,93.09,93.1,32787.0,78.0019,78.0521,77.8931,77.9015,32787.0
2021-01-26 15:50:00,93.09,93.14,92.98,93.02,49962.0,77.8931,77.935,77.8011,77.8346,49962.0
2021-01-26 15:55:00,93.0,93.04,92.85,92.92,143411.0,77.8178,77.8513,77.6923,77.7509,143411.0
2021-01-27 09:30:00,92.35,93.09,92.12,93.05,76819.0,77.2739,77.8931,77.0815,77.8597,76819.0
2021-01-27 09:35:00,93.12,94.07,93.05,94.07,23362.0,77.9182,78.7131,77.8597,78.7131,23362.0
2021-01-27 09:40:00,93.95,94.16,93.84,93.94,61578.0,78.6127,78.7884,78.5207,78.6044,61578.0
2021-01-27 09:45:00,93.93,94.11,93.68,93.93,29548.0,78.596,78.7466,78.3868,78.596,29548.0
2021-01-27 09:50:00,93.96,94.07,93.38,93.65,29584.0,78.6211,78.7131,78.1358,78.3617,29584.0
2021-01-27 09:55:00,93.65,93.7,93.21,93.34,27786.0,78.3617,78.4035,77.9935,78.1023,27786.0
2021-01-27 10:00:00,93.32,93.54,93.2,93.38,27161.0,78.0856,78.2697,77.9852,78.1358,27161.0
2021-01-27 10:05:00,93.41,93.7,93.21,93.33,18383.0,78.1609,78.4035,77.9935,78.0939,18383.0
2021-01-27 10:10:00,93.41,93.44,93.03,93.03,17401.0,78.1609,78.186,77.8429,77.8429,17401.0
2021-01-27 10:15:00,93.04,93.06,92.66,92.73,34842.0,77.8513,77.868,77.5333,77.5919,34842.0
2021-01-27 10:20:00,92.74,92.98,92.74,92.75,21425.0,77.6003,77.8011,77.6003,77.6086,21425.0
2021-01-27 10:25:00,92.75,93.18,92.66,93.18,24470.0,77.6086,77.9684,77.5333,77.9684,24470.0
2021-01-27 10:30:00,93.19,93.24,92.84,92.93,15510.0,77.9768,78.0186,77.6839,77.7592,15510.0
2021-01-27 10:35:00,93.02,93.27,93.0,93.2,11355.0,77.8346,78.0437,77.8178,77.9852,11355.0
2021-01-27 10:40:00,93.14,93.46,93.07,93.46,19694.0,77.935,78.2027,77.8764,78.2027,19694.0
2021-01-27 10:45:00,93.53,93.81,93.48,93.69,29750.0,78.2613,78.4956,78.2195,78.3952,29750.0
2021-01-27 10:50:00,93.66,93.95,93.65,93.86,22254.0,78.3701,78.6127,78.3617,78.5374,22254.0
2021-01-27 10:55:00,93.87,93.9,93.53,93.69,27478.0,78.5458,78.5709,78.2613,78.3952,27478.0
2021-01-27 11:00:00,93.7,93.74,93.55,93.58,17764.0,78.4035,78.437,78.278,78.3031,17764.0
2021-01-27 11:05:00,93.61,93.62,93.41,93.53,22291.0,78.3282,78.3366,78.1609,78.2613,22291.0
2021-01-27 11:10:00,93.54,93.54,93.38,93.46,12861.0,78.2697,78.2697,78.1358,78.2027,12861.0
2021-01-27 11:15:00,93.42,93.43,93.09,93.32,24103.0,78.1693,78.1776,77.8931,78.0856,24103.0
2021-01-27 11:20:00,93.31,93.48,93.26,93.35,12245.0,78.0772,78.2195,78.0354,78.1107,12245.0
2021-01-27 11:25:00,93.38,93.4,93.28,93.34,10436.0,78.1358,78.1525,78.0521,78.1023,10436.0
2021-01-27 11:30:00,93.33,93.39,93.18,93.18,11879.0,78.0939,78.1442,77.9684,77.9684,11879.0
2021-01-27 11:35:00,93.14,93.29,92.96,93.29,15624.0,77.935,78.0605,77.7843,78.0605,15624.0
2021-01-27 11:40:00,93.34,93.44,93.3,93.37,10479.0,78.1023,78.186,78.0688,78.1274,10479.0
2021-01-27 11:45:00,93.35,93.4,93.06,93.13,12967.0,78.1107,78.1525,77.868,77.9266,12967.0
2021-01-27 11:50:00,93.14,93.22,92.96,93.01,12481.0,77.935,78.0019,77.7843,77.8262,12481.0
2021-01-27 11:55:00,93.0,93.07,92.94,92.99,8350.0,77.8178,77.8764,77.7676,77.8095,8350.0
2021-01-27 12:00:00,93.0,93.09,92.84,92.89,12250.0,77.8178,77.8931,77.6839,77.7258,12250.0
2021-01-27 12:05:00,92.9,93.04,92.86,92.96,10695.0,77.7341,77.8513,77.7007,77.7843,10695.0
2021-01-27 12:10:00,92.96,93.02,92.72,92.75,15050.0,77.7843,77.8346,77.5835,77.6086,15050.0
2021-01-27 12:15:00,92.76,92.9,92.68,92.82,14412.0,77.617,77.7341,77.5501,77.6672,14412.0
2021-01-27 12:20:00,92.84,92.95,92.82,92.94,10117.0,77.6839,77.776,77.6672,77.7676,10117.0
2021-01-27 12:25:00,92.97,93.1,92.93,93.06,11150.0,77.7927,77.9015,77.7592,77.868,11150.0
2021-01-27 12:30:00,93.06,93.15,93.03,93.09,7303.0,77.868,77.9433,77.8429,77.8931,7303.0
2021-01-27 12:35:00,93.11,93.12,92.9,92.93,10069.0,77.9099,77.9182,77.7341,77.7592,10069.0
2021-01-27 12:40:00,92.92,92.99,92.84,92.88,20331.0,77.7509,77.8095,77.6839,77.7174,20331.0
2021-01-27 12:45:00,92.9,93.2,92.87,93.17,34737.0,77.7341,77.9852,77.709,77.9601,34737.0
2021-01-27 12:50:00,93.13,93.47,93.13,93.38,26919.0,77.9266,78.2111,77.9266,78.1358,26919.0
2021-01-27 12:55:00,93.36,93.57,93.32,93.44,28042.0,78.119,78.2948,78.0856,78.186,28042.0
2021-01-27 13:00:00,93.43,93.46,93.35,93.44,7902.0,78.1776,78.2027,78.1107,78.186,7902.0
2021-01-27 13:05:00,93.45,93.53,93.41,93.52,9685.0,78.1944,78.2613,78.1609,78.2529,9685.0
2021-01-27 13:10:00,93.5,93.53,93.4,93.46,12074.0,78.2362,78.2613,78.1525,78.2027,12074.0
2021-01-27 13:15:00,93.47,93.61,93.46,93.53,19162.0,78.2111,78.3282,78.2027,78.2613,19162.0
2021-01-27 13:20:00,93.52,93.54,93.34,93.34,17683.0,78.2529,78.2697,78.1023,78.1023,17683.0
2021-01-27 13:25:00,93.31,93.36,93.19,93.36,17845.0,78.0772,78.119,77.9768,78.119,17845.0
2021-01-27 13:30:00,93.37,93.39,93.27,93.31,8830.0,78.1274,78.1442,78.0437,78.0772,8830.0
2021-01-27 13:35:00,93.3,93.35,93.26,93.3,23380.0,78.0688,78.1107,78.0354,78.0688,23380.0
2021-01-27 13:40:00,93.28,93.31,93.16,93.18,26743.0,78.0521,78.0772,77.9517,77.9684,26743.0
2021-01-27 13:45:00,93.14,93.25,93.03,93.2,34782.0,77.935,78.027,77.8429,77.9852,34782.0
2021-01-27 13:50:00,93.18,93.18,92.98,93.08,14358.0,77.9684,77.9684,77.8011,77.8848,14358.0
2021-01-27 13:55:00,93.08,93.19,92.98,93.16,17545.0,77.8848,77.9768,77.8011,77.9517,17545.0
2021-01-27 14:00:00,93.14,93.31,92.91,92.91,13509.0,77.935,78.0772,77.7425,77.7425,13509.0
2021-01-27 14:05:00,92.9,92.95,92.76,92.83,17752.0,77.7341,77.776,77.617,77.6756,17752.0
2021-01-27 14:10:00,92.86,92.87,92.65,92.73,17670.0,77.7007,77.709,77.525,77.5919,17670.0
2021-01-27 14:15:00,92.72,92.72,92.54,92.58,16260.0,77.5835,77.5835,77.4329,77.4664,16260.0
2021-01-27 14:20:00,92.6,92.7,92.59,92.64,9387.0,77.4831,77.5668,77.4748,77.5166,9387.0
2021-01-27 14:25:00,92.67,92.7,92.55,92.61,7051.0,77.5417,77.5668,77.4413,77.4915,7051.0
2021-01-27 14:30:00,92.62,92.62,92.29,92.29,15053.0,77.4999,77.4999,77.2237,77.2237,15053.0
2021-01-27 14:35:00,92.26,92.34,92.15,92.29,22725.0,77.1986,77.2656,77.1066,77.2237,22725.0
2021-01-27 14:40:00,92.28,92.4,92.19,92.28,10660.0,77.2154,77.3158,77.1401,77.2154,10660.0
2021-01-27 14:45:00,92.29,92.32,91.86,91.9,17415.0,77.2237,77.2488,76.8639,76.8974,17415.0
2021-01-27 14:50:00,91.91,91.99,91.73,91.92,21453.0,76.9058,76.9727,76.7551,76.9141,21453.0
2021-01-27 14:55:00,91.92,91.92,91.67,91.7,33429.0,76.9141,76.9141,76.7049,76.73,33429.0
2021-01-27 15:00:00,91.67,91.79,91.57,91.7,43239.0,76.7049,76.8054,76.6213,76.73,43239.0
2021-01-27 15:05:00,91.7,91.73,91.55,91.58,13643.0,76.73,76.7551,76.6045,76.6296,13643.0
2021-01-27 15:10:00,91.57,91.93,91.53,91.78,23486.0,76.6213,76.9225,76.5878,76.797,23486.0
2021-01-27 15:15:00,91.76,91.8,91.64,91.69,21747.0,76.7802,76.8137,76.6798,76.7217,21747.0
2021-01-27 15:20:00,91.69,91.75,91.54,91.65,14775.0,76.7217,76.7719,76.5962,76.6882,14775.0
2021-01-27 15:25:00,91.67,91.86,91.5,91.58,17170.0,76.7049,76.8639,76.5627,76.6296,17170.0
2021-01-27 15:30:00,91.6,91.67,91.51,91.55,18284.0,76.6464,76.7049,76.5711,76.6045,18284.0
2021-01-27 15:35:00,91.56,91.66,91.34,91.42,34721.0,76.6129,76.6966,76.4288,76.4958,34721.0
2021-01-27 15:40:00,91.37,91.55,91.33,91.43,25675.0,76.4539,76.6045,76.4204,76.5041,25675.0
2021-01-27 15:45:00,91.4,91.63,91.34,91.6,36349.0,76.479,76.6715,76.4288,76.6464,36349.0
2021-01-27 15:50:00,91.57,91.72,91.48,91.66,49717.0,76.6213,76.7468,76.546,76.6966,49717.0
2021-01-27 15:55:00,91.67,91.88,91.48,91.74,236450.0,76.7049,76.8807,76.546,76.7635,236450.0
2021-01-28 09:30:00,92.16,92.18,91.83,91.94,37727.0,77.1149,77.1317,76.8388,76.9309,37727.0
2021-01-28 09:35:00,91.93,92.02,91.84,91.86,12277.0,76.9225,76.9978,76.8472,76.8639,12277.0
2021-01-28 09:40:00,91.92,92.28,91.83,92.16,16270.0,76.9141,77.2154,76.8388,77.1149,16270.0
2021-01-28 09:45:00,92.19,92.44,92.19,92.4,9079.0,77.1401,77.3492,77.1401,77.3158,9079.0
2021-01-28 09:50:00,92.44,92.67,92.32,92.65,18408.0,77.3492,77.5417,77.2488,77.525,18408.0
2021-01-28 09:55:00,92.59,92.75,92.11,92.52,21339.0,77.4748,77.6086,77.0731,77.4162,21339.0
2021-01-28 10:00:00,92.5,92.9,92.46,92.87,12367.0,77.3994,77.7341,77.366,77.709,12367.0
2021-01-28 10:05:00,92.9,93.26,92.83,93.0,14147.0,77.7341,78.0354,77.6756,77.8178,14147.0
2021-01-28 10:10:00,92.89,93.26,92.83,93.23,13730.0,77.7258,78.0354,77.6756,78.0103,13730.0
2021-01-28 10:15:00,93.27,93.49,93.2,93.4,25002.0,78.0437,78.2278,77.9852,78.1525,25002.0
2021-01-28 10:20:00,93.36,93.58,93.12,93.5,31593.0,78.119,78.3031,77.9182,78.2362,31593.0
2021-01-28 10:25:00,93.5,93.55,93.12,93.25,21676.0,78.2362,78.278,77.9182,78.027,21676.0
2021-01-28 10:30:00,93.22,93.43,93.21,93.39,16212.0,78.0019,78.1776,77.9935,78.1442,16212.0
2021-01-28 10:35:00,93.39,93.43,92.93,92.99,12397.0,78.1442,78.1776,77.7592,77.8095,12397.0
2021-01-28 10:40:00,93.02,93.4,93.01,93.4,7414.0,77.8346,78.1525,77.8262,78.1525,7414.0
2021-01-28 10:45:00,93.38,93.39,93.17,93.37,10031.0,78.1358,78.1442,77.9601,78.1274,10031.0
2021-01-28 10:50:00,93.4,93.44,93.23,93.34,8164.0,78.1525,78.186,78.0103,78.1023,8164.0
2021-01-28 10:55:00,93.28,93.41,93.07,93.12,9965.0,78.0521,78.1609,77.8764,77.9182,9965.0
2021-01-28 11:00:00,93.11,93.33,93.06,93.21,6056.0,77.9099,78.0939,77.868,77.9935,6056.0
2021-01-28 11:05:00,93.16,93.47,93.14,93.38,13240.0,77.9517,78.2111,77.935,78.1358,13240.0
2021-01-28 11:10:00,93.4,93.5,93.32,93.44,9232.0,78.1525,78.2362,78.0856,78.186,9232.0
2021-01-28 11:15:00,93.45,93.7,93.39,93.54,23139.0,78.1944,78.4035,78.1442,78.2697,23139.0
2021-01-28 11:20:00,93.48,93.6,93.35,93.45,5616.0,78.2195,78.3199,78.1107,78.1944,5616.0
2021-01-28 11:25:00,93.45,93.67,93.39,93.58,7199.0,78.1944,78.3784,78.1442,78.3031,7199.0
2021-01-28 11:30:00,93.59,93.6,93.31,93.38,8216.0,78.3115,78.3199,78.0772,78.1358,8216.0
2021-01-28 11:35:00,93.39,93.46,93.33,93.36,7437.0,78.1442,78.2027,78.0939,78.119,7437.0
2021-01-28 11:40:00,93.37,93.51,93.37,93.41,6078.0,78.1274,78.2446,78.1274,78.1609,6078.0
2021-01-28 11:45:00,93.47,93.53,93.39,93.41,6166.0,78.2111,78.2613,78.1442,78.1609,6166.0
2021-01-28 11:50:00,93.37,93.4,93.26,93.26,10667.0,78.1274,78.1525,78.0354,78.0354,10667.0
2021-01-28 11:55:00,93.26,93.37,93.09,93.12,13707.0,78.0354,78.1274,77.8931,77.9182,13707.0
2021-01-28 12:00:00,93.15,93.33,93.15,93.26,7948.0,77.9433,78.0939,77.9433,78.0354,7948.0
2021-01-28 12:05:00,93.3,93.4,93.28,93.33,9021.0,78.0688,78.1525,78.0521,78.0939,9021.0
2021-01-28 12:10:00,93.34,93.41,92.95,92.95,12137.0,78.1023,78.1609,77.776,77.776,12137.0
2021-01-28 12:15:00,92.97,93.1,92.95,92.95,8039.0,77.7927,77.9015,77.776,77.776,8039.0
2021-01-28 12:20:00,93.0,93.01,92.82,92.82,9691.0,77.8178,77.8262,77.6672,77.6672,9691.0
2021-01-28 12:25:00,92.83,92.95,92.8,92.91,6560.0,77.6756,77.776,77.6505,77.7425,6560.0
2021-01-28 12:30:00,92.93,92.97,92.79,92.8,12136.0,77.7592,77.7927,77.6421,77.6505,12136.0
2021-01-28 12:35:00,92.77,92.89,92.7,92.7,15438.0,77.6254,77.7258,77.5668,77.5668,15438.0
2021-01-28 12:40:00,92.75,92.78,92.66,92.7,13044.0,77.6086,77.6337,77.5333,77.5668,13044.0
2021-01-28 12:45:00,92.7,92.76,92.6,92.62,9385.0,77.5668,77.617,77.4831,77.4999,9385.0
2021-01-28 12:50:00,92.68,92.71,92.59,92.66,11237.0,77.5501,77.5752,77.4748,77.5333,11237.0
2021-01-28 12:55:00,92.63,92.68,92.51,92.61,12359.0,77.5082,77.5501,77.4078,77.4915,12359.0
2021-01-28 13:00:00,92.67,92.75,92.59,92.72,7712.0,77.5417,77.6086,77.4748,77.5835,7712.0
2021-01-28 13:05:00,92.7,92.86,92.68,92.83,9850.0,77.5668,77.7007,77.5501,77.6756,9850.0
2021-01-28 13:10:00,92.81,92.87,92.76,92.79,7610.0,77.6588,77.709,77.617,77.6421,7610.0
2021-01-28 13:15:00,92.84,92.91,92.74,92.74,7324.0,77.6839,77.7425,77.6003,77.6003,7324.0
2021-01-28 13:20:00,92.76,92.79,92.64,92.72,10397.0,77.617,77.6421,77.5166,77.5835,10397.0
2021-01-28 13:25:00,92.73,92.92,92.72,92.88,10037.0,77.5919,77.7509,77.5835,77.7174,10037.0
2021-01-28 13:30:00,92.9,93.02,92.87,92.91,13034.0,77.7341,77.8346,77.709,77.7425,13034.0
2021-01-28 13:35:00,92.89,92.93,92.81,92.83,9283.0,77.7258,77.7592,77.6588,77.6756,9283.0
2021-01-28 13:40:00,92.84,92.89,92.7,92.71,13048.0,77.6839,77.7258,77.5668,77.5752,13048.0
2021-01-28 13:45:00,92.7,92.73,92.5,92.55,19182.0,77.5668,77.5919,77.3994,77.4413,19182.0
2021-01-28 13:50:00,92.51,92.57,92.47,92.47,11931.0,77.4078,77.458,77.3743,77.3743,11931.0
2021-01-28 13:55:00,92.47,92.49,92.37,92.45,17617.0,77.3743,77.3911,77.2907,77.3576,17617.0
2021-01-28 14:00:00,92.47,92.54,92.44,92.46,13649.0,77.3743,77.4329,77.3492,77.366,13649.0
2021-01-28 14:05:00,92.48,92.67,92.48,92.65,17184.0,77.3827,77.5417,77.3827,77.525,17184.0
2021-01-28 14:10:00,92.66,92.66,92.5,92.54,7748.0,77.5333,77.5333,77.3994,77.4329,7748.0
2021-01-28 14:15:00,92.55,92.55,92.25,92.28,12653.0,77.4413,77.4413,77.1903,77.2154,12653.0
2021-01-28 14:20:00,92.29,92.29,92.05,92.21,17853.0,77.2237,77.2237,77.0229,77.1568,17853.0
2021-01-28 14:25:00,92.17,92.26,92.14,92.15,11799.0,77.1233,77.1986,77.0982,77.1066,11799.0
2021-01-28 14:30:00,92.17,92.19,92.08,92.14,14675.0,77.1233,77.1401,77.048,77.0982,14675.0
2021-01-28 14:35:00,92.15,92.25,92.1,92.2,13451.0,77.1066,77.1903,77.0647,77.1484,13451.0
2021-01-28 14:40:00,92.2,92.22,92.06,92.1,7269.0,77.1484,77.1652,77.0313,77.0647,7269.0
2021-01-28 14:45:00,92.12,92.16,91.98,92.11,12161.0,77.0815,77.1149,76.9643,77.0731,12161.0
2021-01-28 14:50:00,92.12,92.16,91.99,92.04,14588.0,77.0815,77.1149,76.9727,77.0145,14588.0
2021-01-28 14:55:00,92.01,92.06,91.95,92.01,9712.0,76.9894,77.0313,76.9392,76.9894,9712.0
2021-01-28 15:00:00,92.0,92.0,91.88,91.88,8855.0,76.9811,76.9811,76.8807,76.8807,8855.0
2021-01-28 15:05:00,91.87,91.95,91.85,91.89,11965.0,76.8723,76.9392,76.8556,76.889,11965.0
2021-01-28 15:10:00,91.88,91.94,91.82,91.87,18575.0,76.8807,76.9309,76.8305,76.8723,18575.0
2021-01-28 15:15:00,91.87,91.89,91.65,91.74,23241.0,76.8723,76.889,76.6882,76.7635,23241.0
2021-01-28 15:20:00,91.77,91.82,91.71,91.73,14114.0,76.7886,76.8305,76.7384,76.7551,14114.0
2021-01-28 15:25:00,91.75,91.87,91.75,91.78,16085.0,76.7719,76.8723,76.7719,76.797,16085.0
2021-01-28 15:30:00,91.77,91.79,91.49,91.52,21248.0,76.7886,76.8054,76.5543,76.5794,21248.0
2021-01-28 15:35:00,91.54,91.64,91.5,91.58,20053.0,76.5962,76.6798,76.5627,76.6296,20053.0
2021-01-28 15:40:00,91.58,91.65,91.48,91.52,20338.0,76.6296,76.6882,76.546,76.5794,20338.0
2021-01-28 15:45:00,91.52,91.75,91.52,91.64,28747.0,76.5794,76.7719,76.5794,76.6798,28747.0
2021-01-28 15:50:00,91.63,91.81,91.46,91.62,66411.0,76.6715,76.8221,76.5292,76.6631,66411.0
2021-01-28 15:55:00,91.62,91.69,91.45,91.48,114116.0,76.6631,76.7217,76.5209,76.546,114116.0
2021-01-29 09:30:00,92.1,92.7,91.05,92.55,143288.0,77.0647,77.5668,76.1862,77.4413,143288.0
2021-01-29 09:35:00,92.51,93.12,92.42,92.86,43549.0,77.4078,77.9182,77.3325,77.7007,43549.0
2021-01-29 09:40:00,92.85,93.25,92.81,93.25,25651.0,77.6923,78.027,77.6588,78.027,25651.0
2021-01-29 09:45:00,93.28,93.7,93.15,93.51,63136.0,78.0521,78.4035,77.9433,78.2446,63136.0
2021-01-29 09:50:00,93.51,93.55,93.22,93.4,42793.0,78.2446,78.278,78.0019,78.1525,42793.0
2021-01-29 09:55:00,93.4,93.61,93.26,93.56,42400.0,78.1525,78.3282,78.0354,78.2864,42400.0
2021-01-29 10:00:00,93.55,93.64,93.45,93.52,33814.0,78.278,78.3533,78.1944,78.2529,33814.0
2021-01-29 10:05:00,93.48,93.6,93.29,93.42,41801.0,78.2195,78.3199,78.0605,78.1693,41801.0
2021-01-29 10:10:00,93.49,93.62,93.26,93.3,11598.0,78.2278,78.3366,78.0354,78.0688,11598.0
2021-01-29 10:15:00,93.28,93.37,93.02,93.1,24612.0,78.0521,78.1274,77.8346,77.9015,24612.0
2021-01-29 10:20:00,93.07,93.39,93.07,93.38,22583.0,77.8764,78.1442,77.8764,78.1358,22583.0
2021-01-29 10:25:00,93.39,93.43,93.26,93.26,11996.0,78.1442,78.1776,78.0354,78.0354,11996.0
2021-01-29 10:30:00,93.31,93.33,93.16,93.28,24658.0,78.0772,78.0939,77.9517,78.0521,24658.0
2021-01-29 10:35:00,93.28,93.66,93.27,93.63,18498.0,78.0521,78.3701,78.0437,78.345,18498.0
2021-01-29 10:40:00,93.58,93.69,93.44,93.67,37940.0,78.3031,78.3952,78.186,78.3784,37940.0
2021-01-29 10:45:00,93.65,93.97,93.64,93.97,49380.0,78.3617,78.6295,78.3533,78.6295,49380.0
2021-01-29 10:50:00,93.95,93.96,93.7,93.89,26204.0,78.6127,78.6211,78.4035,78.5625,26204.0
2021-01-29 10:55:00,93.9,93.97,93.85,93.95,24207.0,78.5709,78.6295,78.5291,78.6127,24207.0
2021-01-29 11:00:00,93.92,94.25,93.89,93.98,146882.0,78.5876,78.8638,78.5625,78.6378,146882.0
2021-01-29 11:05:00,93.95,94.09,93.92,94.06,53061.0,78.6127,78.7299,78.5876,78.7048,53061.0
2021-01-29 11:10:00,94.05,94.05,93.8,93.93,76123.0,78.6964,78.6964,78.4872,78.596,76123.0
2021-01-29 11:15:00,93.91,94.23,93.85,94.19,49498.0,78.5793,78.847,78.5291,78.8136,49498.0
2021-01-29 11:20:00,94.22,94.58,94.2,94.52,34919.0,78.8387,79.1399,78.8219,79.0897,34919.0
2021-01-29 11:25:00,94.52,94.57,94.06,94.06,16329.0,79.0897,79.1315,78.7048,78.7048,16329.0
2021-01-29 11:30:00,94.05,94.21,93.96,94.01,25630.0,78.6964,78.8303,78.6211,78.6629,25630.0
2021-01-29 11:35:00,94.02,94.22,93.98,94.13,22695.0,78.6713,78.8387,78.6378,78.7633,22695.0
2021-01-29 11:40:00,94.14,94.44,94.14,94.38,20257.0,78.7717,79.0227,78.7717,78.9725,20257.0
2021-01-29 11:45:00,94.36,94.36,94.06,94.12,21913.0,78.9558,78.9558,78.7048,78.755,21913.0
2021-01-29 11:50:00,94.1,94.15,93.9,93.91,15723.0,78.7382,78.7801,78.5709,78.5793,15723.0
2021-01-29 11:55:00,93.95,94.05,93.86,93.91,57556.0,78.6127,78.6964,78.5374,78.5793,57556.0
2021-01-29 12:00:00,93.9,94.13,93.9,94.12,14535.0,78.5709,78.7633,78.5709,78.755,14535.0
2021-01-29 12:05:00,94.14,94.2,94.04,94.1,8709.0,78.7717,78.8219,78.688,78.7382,8709.0
2021-01-29 12:10:00,94.1,94.15,93.86,93.87,11011.0,78.7382,78.7801,78.5374,78.5458,11011.0
2021-01-29 12:15:00,93.85,93.91,93.62,93.75,82340.0,78.5291,78.5793,78.3366,78.4454,82340.0
2021-01-29 12:20:00,93.75,93.95,93.72,93.78,99366.0,78.4454,78.6127,78.4203,78.4705,99366.0
2021-01-29 12:25:00,93.76,93.94,93.59,93.75,72374.0,78.4537,78.6044,78.3115,78.4454,72374.0
2021-01-29 12:30:00,93.72,93.85,93.66,93.79,19971.0,78.4203,78.5291,78.3701,78.4789,19971.0
2021-01-29 12:35:00,93.78,93.91,93.75,93.9,26423.0,78.4705,78.5793,78.4454,78.5709,26423.0
2021-01-29 12:40:00,93.92,94.21,93.9,94.02,13526.0,78.5876,78.8303,78.5709,78.6713,13526.0
2021-01-29 12:45:00,94.01,94.04,93.91,93.96,16348.0,78.6629,78.688,78.5793,78.6211,16348.0
2021-01-29 12:50:00,93.98,94.25,93.98,94.18,14662.0,78.6378,78.8638,78.6378,78.8052,14662.0
2021-01-29 12:55:00,94.14,94.21,93.99,94.05,14446.0,78.7717,78.8303,78.6462,78.6964,14446.0
2021-01-29 13:00:00,94.03,94.15,93.92,94.01,14761.0,78.6797,78.7801,78.5876,78.6629,14761.0
2021-01-29 13:05:00,94.0,94.04,93.82,93.9,14263.0,78.6546,78.688,78.504,78.5709,14263.0
2021-01-29 13:10:00,93.87,93.97,93.83,93.91,33479.0,78.5458,78.6295,78.5123,78.5793,33479.0
2021-01-29 13:15:00,93.91,93.95,93.73,93.84,32696.0,78.5793,78.6127,78.4286,78.5207,32696.0
2021-01-29 13:20:00,93.79,94.0,93.79,93.87,26925.0,78.4789,78.6546,78.4789,78.5458,26925.0
2021-01-29 13:25:00,93.87,94.08,93.87,94.03,23411.0,78.5458,78.7215,78.5458,78.6797,23411.0
2021-01-29 13:30:00,94.04,94.12,93.92,93.96,16046.0,78.688,78.755,78.5876,78.6211,16046.0
2021-01-29 13:35:00,93.95,94.03,93.93,94.01,29356.0,78.6127,78.6797,78.596,78.6629,29356.0
2021-01-29 13:40:00,94.0,94.11,93.97,94.04,34807.0,78.6546,78.7466,78.6295,78.688,34807.0
2021-01-29 13:45:00,94.05,94.09,93.85,93.86,39285.0,78.6964,78.7299,78.5291,78.5374,39285.0
2021-01-29 13:50:00,93.89,93.99,93.83,93.9,16203.0,78.5625,78.6462,78.5123,78.5709,16203.0
2021-01-29 13:55:00,93.91,94.02,93.87,93.89,16463.0,78.5793,78.6713,78.5458,78.5625,16463.0
2021-01-29 14:00:00,93.85,94.12,93.84,94.08,14102.0,78.5291,78.755,78.5207,78.7215,14102.0
2021-01-29 14:05:00,94.07,94.15,94.06,94.06,12267.0,78.7131,78.7801,78.7048,78.7048,12267.0
2021-01-29 14:10:00,94.06,94.06,93.86,93.86,14279.0,78.7048,78.7048,78.5374,78.5374,14279.0
2021-01-29 14:15:00,93.87,94.03,93.81,93.98,31550.0,78.5458,78.6797,78.4956,78.6378,31550.0
2021-01-29 14:20:00,94.0,94.07,93.89,94.06,29745.0,78.6546,78.7131,78.5625,78.7048,29745.0
2021-01-29 14:25:00,94.04,94.15,93.99,94.0,19821.0,78.688,78.7801,78.6462,78.6546,19821.0
2021-01-29 14:30:00,93.99,94.01,93.89,93.93,12754.0,78.6462,78.6629,78.5625,78.596,12754.0
2021-01-29 14:35:00,93.94,94.03,93.93,93.97,14804.0,78.6044,78.6797,78.596,78.6295,14804.0
2021-01-29 14:40:00,93.96,94.04,93.8,93.92,39984.0,78.6211,78.688,78.4872,78.5876,39984.0
2021-01-29 14:45:00,93.94,94.05,93.92,94.05,19892.0,78.6044,78.6964,78.5876,78.6964,19892.0
2021-01-29 14:50:00,94.06,94.11,93.88,93.89,50852.0,78.7048,78.7466,78.5542,78.5625,50852.0
2021-01-29 14:55:00,93.84,93.93,93.77,93.77,18744.0,78.5207,78.596,78.4621,78.4621,18744.0
2021-01-29 15:00:00,93.79,94.11,93.79,94.07,26120.0,78.4789,78.7466,78.4789,78.7131,26120.0
2021-01-29 15:05:00,94.06,94.19,94.05,94.16,15984.0,78.7048,78.8136,78.6964,78.7884,15984.0
2021-01-29 15:10:00,94.17,94.3,94.16,94.22,16069.0,78.7968,78.9056,78.7884,78.8387,16069.0
2021-01-29 15:15:00,94.21,94.22,94.06,94.06,9943.0,78.8303,78.8387,78.7048,78.7048,9943.0
2021-01-29 15:20:00,94.04,94.2,94.03,94.12,18541.0,78.688,78.8219,78.6797,78.755,18541.0
2021-01-29 15:25:00,94.13,94.18,93.87,93.87,20234.0,78.7633,78.8052,78.5458,78.5458,20234.0
2021-01-29 15:30:00,93.89,94.0,93.77,93.79,67022.0,78.5625,78.6546,78.4621,78.4789,67022.0
2021-01-29 15:35:00,93.76,93.93,93.65,93.75,131536.0,78.4537,78.596,78.3617,78.4454,131536.0
2021-01-29 15:40:00,93.77,94.02,93.75,93.95,100245.0,78.4621,78.6713,78.4454,78.6127,100245.0
2021-01-29 15:45:00,93.95,93.97,93.78,93.89,98930.0,78.6127,78.6295,78.4705,78.5625,98930.0
2021-01-29 15:50:00,93.86,94.25,93.84,94.18,89724.0,78.5374,78.8638,78.5207,78.8052,89724.0
2021-01-29 15:55:00,94.17,94.23,93.93,94.03,454470.0,78.7968,78.847,78.596,78.6797,454470.0
2021-02-01 09:30:00,94.05,94.4,93.72,93.87,127996.0,78.6964,78.9893,78.4203,78.5458,127996.0
2021-02-01 09:35:00,93.77,93.96,93.44,93.52,54932.0,78.4621,78.6211,78.186,78.2529,54932.0
2021-02-01 09:40:00,93.56,93.91,93.41,93.56,36829.0,78.2864,78.5793,78.1609,78.2864,36829.0
2021-02-01 09:45:00,93.48,93.48,93.15,93.26,25580.0,78.2195,78.2195,77.9433,78.0354,25580.0
2021-02-01 09:50:00,93.26,93.33,92.97,92.99,18787.0,78.0354,78.0939,77.7927,77.8095,18787.0
2021-02-01 09:55:00,92.95,93.25,92.89,93.25,18866.0,77.776,78.027,77.7258,78.027,18866.0
2021-02-01 10:00:00,93.24,93.3,93.05,93.3,18600.0,78.0186,78.0688,77.8597,78.0688,18600.0
2021-02-01 10:05:00,93.31,93.53,93.24,93.43,18816.0,78.0772,78.2613,78.0186,78.1776,18816.0
2021-02-01 10:10:00,93.38,93.42,93.14,93.36,14195.0,78.1358,78.1693,77.935,78.119,14195.0
2021-02-01 10:15:00,93.31,93.64,93.29,93.63,29731.0,78.0772,78.3533,78.0605,78.345,29731.0
2021-02-01 10:20:00,93.65,93.79,93.58,93.75,17670.0,78.3617,78.4789,78.3031,78.4454,17670.0
2021-02-01 10:25:00,93.75,93.8,93.5,93.5,17411.0,78.4454,78.4872,78.2362,78.2362,17411.0
2021-02-01 10:30:00,93.55,93.7,93.52,93.59,10874.0,78.278,78.4035,78.2529,78.3115,10874.0
2021-02-01 10:35:00,93.6,93.7,93.49,93.56,23375.0,78.3199,78.4035,78.2278,78.2864,23375.0
2021-02-01 10:40:00,93.56,93.66,93.49,93.5,15916.0,78.2864,78.3701,78.2278,78.2362,15916.0
2021-02-01 10:45:00,93.5,93.71,93.46,93.63,17110.0,78.2362,78.4119,78.2027,78.345,17110.0
2021-02-01 10:50:00,93.65,93.92,93.62,93.7,14842.0,78.3617,78.5876,78.3366,78.4035,14842.0
2021-02-01 10:55:00,93.73,93.91,93.66,93.79,12039.0,78.4286,78.5793,78.3701,78.4789,12039.0
2021-02-01 11:00:00,93.76,93.98,93.76,93.93,26221.0,78.4537,78.6378,78.4537,78.596,26221.0
2021-02-01 11:05:00,93.92,93.96,93.76,93.79,12197.0,78.5876,78.6211,78.4537,78.4789,12197.0
2021-02-01 11:10:00,93.77,93.84,93.7,93.73,10282.0,78.4621,78.5207,78.4035,78.4286,10282.0
2021-02-01 11:15:00,93.74,93.89,93.74,93.88,9424.0,78.437,78.5625,78.437,78.5542,9424.0
2021-02-01 11:20:00,93.88,93.92,93.74,93.76,19242.0,78.5542,78.5876,78.437,78.4537,19242.0
2021-02-01 11:25:00,93.75,93.82,93.66,93.67,20383.0,78.4454,78.504,78.3701,78.3784,20383.0
2021-02-01 11:30:00,93.64,93.8,93.51,93.51,20836.0,78.3533,78.4872,78.2446,78.2446,20836.0
2021-02-01 11:35:00,93.52,93.56,93.46,93.54,19954.0,78.2529,78.2864,78.2027,78.2697,19954.0
2021-02-01 11:40:00,93.57,94.04,93.57,94.02,30324.0,78.2948,78.688,78.2948,78.6713,30324.0
2021-02-01 11:45:00,94.04,94.13,93.85,93.85,11616.0,78.688,78.7633,78.5291,78.5291,11616.0
2021-02-01 11:50:00,93.87,93.95,93.79,93.81,12851.0,78.5458,78.6127,78.4789,78.4956,12851.0
2021-02-01 11:55:00,93.8,93.94,93.79,93.9,13670.0,78.4872,78.6044,78.4789,78.5709,13670.0
2021-02-01 12:00:00,93.9,93.93,93.79,93.8,12105.0,78.5709,78.596,78.4789,78.4872,12105.0
2021-02-01 12:05:00,93.77,93.79,93.61,93.64,8844.0,78.4621,78.4789,78.3282,78.3533,8844.0
2021-02-01 12:10:00,93.66,93.86,93.64,93.86,8731.0,78.3701,78.5374,78.3533,78.5374,8731.0
2021-02-01 12:15:00,93.84,93.94,93.74,93.89,15544.0,78.5207,78.6044,78.437,78.5625,15544.0
2021-02-01 12:20:00,93.88,93.91,93.72,93.75,17443.0,78.5542,78.5793,78.4203,78.4454,17443.0
2021-02-01 12:25:00,93.76,93.93,93.73,93.77,11442.0,78.4537,78.596,78.4286,78.4621,11442.0
2021-02-01 12:30:00,93.75,93.84,93.71,93.8,5821.0,78.4454,78.5207,78.4119,78.4872,5821.0
2021-02-01 12:35:00,93.75,93.8,93.71,93.72,8455.0,78.4454,78.4872,78.4119,78.4203,8455.0
2021-02-01 12:40:00,93.71,93.73,93.64,93.66,12349.0,78.4119,78.4286,78.3533,78.3701,12349.0
2021-02-01 12:45:00,93.64,93.65,93.51,93.53,11247.0,78.3533,78.3617,78.2446,78.2613,11247.0
2021-02-01 12:50:00,93.52,93.58,93.44,93.52,22259.0,78.2529,78.3031,78.186,78.2529,22259.0
2021-02-01 12:55:00,93.52,93.55,93.4,93.4,7523.0,78.2529,78.278,78.1525,78.1525,7523.0
2021-02-01 13:00:00,93.44,93.44,93.26,93.32,14267.0,78.186,78.186,78.0354,78.0856,14267.0
2021-02-01 13:05:00,93.32,93.4,93.27,93.28,11189.0,78.0856,78.1525,78.0437,78.0521,11189.0
2021-02-01 13:10:00,93.27,93.35,93.24,93.31,17956.0,78.0437,78.1107,78.0186,78.0772,17956.0
2021-02-01 13:15:00,93.3,93.38,93.28,93.29,10824.0,78.0688,78.1358,78.0521,78.0605,10824.0
2021-02-01 13:20:00,93.28,93.28,93.11,93.11,11977.0,78.0521,78.0521,77.9099,77.9099,11977.0
2021-02-01 13:25:00,93.14,93.28,93.12,93.25,29821.0,77.935,78.0521,77.9182,78.027,29821.0
2021-02-01 13:30:00,93.27,93.37,93.23,93.31,27991.0,78.0437,78.1274,78.0103,78.0772,27991.0
2021-02-01 13:35:00,93.31,93.35,93.21,93.27,21440.0,78.0772,78.1107,77.9935,78.0437,21440.0
2021-02-01 13:40:00,93.28,93.33,93.22,93.31,20311.0,78.0521,78.0939,78.0019,78.0772,20311.0
2021-02-01 13:45:00,93.33,93.37,93.3,93.37,7548.0,78.0939,78.1274,78.0688,78.1274,7548.0
2021-02-01 13:50:00,93.37,93.42,93.31,93.4,6977.0,78.1274,78.1693,78.0772,78.1525,6977.0
2021-02-01 13:55:00,93.4,93.6,93.38,93.57,23684.0,78.1525,78.3199,78.1358,78.2948,23684.0
2021-02-01 14:00:00,93.57,93.6,93.42,93.55,12878.0,78.2948,78.3199,78.1693,78.278,12878.0
2021-02-01 14:05:00,93.54,93.54,93.42,93.42,37945.0,78.2697,78.2697,78.1693,78.1693,37945.0
2021-02-01 14:10:00,93.45,93.57,93.42,93.57,12886.0,78.1944,78.2948,78.1693,78.2948,12886.0
2021-02-01 14:15:00,93.54,93.68,93.54,93.65,12939.0,78.2697,78.3868,78.2697,78.3617,12939.0
2021-02-01 14:20:00,93.64,93.72,93.62,93.72,8738.0,78.3533,78.4203,78.3366,78.4203,8738.0
2021-02-01 14:25:00,93.7,93.82,93.7,93.81,15415.0,78.4035,78.504,78.4035,78.4956,15415.0
2021-02-01 14:30:00,93.82,93.99,93.8,93.99,49089.0,78.504,78.6462,78.4872,78.6462,49089.0
2021-02-01 14:35:00,93.98,93.99,93.9,93.93,21120.0,78.6378,78.6462,78.5709,78.596,21120.0
2021-02-01 14:40:00,93.94,93.98,93.84,93.85,29794.0,78.6044,78.6378,78.5207,78.5291,29794.0
2021-02-01 14:45:00,93.83,93.88,93.78,93.79,10639.0,78.5123,78.5542,78.4705,78.4789,10639.0
2021-02-01 14:50:00,93.8,93.82,93.74,93.78,7438.0,78.4872,78.504,78.437,78.4705,7438.0
2021-02-01 14:55:00,93.76,93.78,93.63,93.78,23774.0,78.4537,78.4705,78.345,78.4705,23774.0
2021-02-01 15:00:00,93.77,93.91,93.76,93.91,22251.0,78.4621,78.5793,78.4537,78.5793,22251.0
2021-02-01 15:05:00,93.91,93.97,93.83,93.85,23064.0,78.5793,78.6295,78.5123,78.5291,23064.0
2021-02-01 15:10:00,93.83,93.93,93.8,93.92,40318.0,78.5123,78.596,78.4872,78.5876,40318.0
2021-02-01 15:15:00,93.93,93.93,93.63,93.64,8588.0,78.596,78.596,78.345,78.3533,8588.0
2021-02-01 15:20:00,93.62,93.67,93.46,93.46,19303.0,78.3366,78.3784,78.2027,78.2027,19303.0
2021-02-01 15:25:00,93.45,93.46,93.29,93.29,19831.0,78.1944,78.2027,78.0605,78.0605,19831.0
2021-02-01 15:30:00,93.29,93.39,93.26,93.31,26807.0,78.0605,78.1442,78.0354,78.0772,26807.0
2021-02-01 15:35:00,93.33,93.39,93.28,93.31,17869.0,78.0939,78.1442,78.0521,78.0772,17869.0
2021-02-01 15:40:00,93.3,93.35,93.25,93.29,21091.0,78.0688,78.1107,78.027,78.0605,21091.0
2021-02-01 15:45:00,93.29,93.35,93.21,93.21,25517.0,78.0605,78.1107,77.9935,77.9935,25517.0
2021-02-01 15:50:00,93.2,93.46,93.16,93.29,103390.0,77.9852,78.2027,77.9517,78.0605,103390.0
2021-02-01 15:55:00,93.25,93.35,93.15,93.16,141363.0,78.027,78.1107,77.9433,77.9517,141363.0
2021-02-02 09:30:00,93.09,93.35,92.69,93.35,51563.0,77.8931,78.1107,77.5584,78.1107,51563.0
2021-02-02 09:35:00,93.3,93.48,93.22,93.46,11736.0,78.0688,78.2195,78.0019,78.2027,11736.0
2021-02-02 09:40:00,93.45,93.6,92.9,93.09,15509.0,78.1944,78.3199,77.7341,77.8931,15509.0
2021-02-02 09:45:00,93.14,93.57,92.99,93.46,13500.0,77.935,78.2948,77.8095,78.2027,13500.0
2021-02-02 09:50:00,93.48,93.74,93.42,93.74,17016.0,78.2195,78.437,78.1693,78.437,17016.0
2021-02-02 09:55:00,93.72,93.99,93.65,93.9,15297.0,78.4203,78.6462,78.3617,78.5709,15297.0
2021-02-02 10:00:00,93.89,94.07,93.83,93.96,26150.0,78.5625,78.7131,78.5123,78.6211,26150.0
2021-02-02 10:05:00,93.98,94.16,93.87,93.87,14835.0,78.6378,78.7884,78.5458,78.5458,14835.0
2021-02-02 10:10:00,93.88,93.95,93.74,93.83,18429.0,78.5542,78.6127,78.437,78.5123,18429.0
2021-02-02 10:15:00,93.9,94.07,93.87,94.05,11033.0,78.5709,78.7131,78.5458,78.6964,11033.0
2021-02-02 10:20:00,94.07,94.24,94.02,94.15,33827.0,78.7131,78.8554,78.6713,78.7801,33827.0
2021-02-02 10:25:00,94.14,94.29,94.03,94.03,17445.0,78.7717,78.8972,78.6797,78.6797,17445.0
2021-02-02 10:30:00,94.04,94.22,94.0,94.16,16684.0,78.688,78.8387,78.6546,78.7884,16684.0
2021-02-02 10:35:00,94.14,94.23,94.12,94.13,14292.0,78.7717,78.847,78.755,78.7633,14292.0
2021-02-02 10:40:00,94.12,94.36,94.04,94.28,10376.0,78.755,78.9558,78.688,78.8889,10376.0
2021-02-02 10:45:00,94.27,94.3,94.13,94.24,10523.0,78.8805,78.9056,78.7633,78.8554,10523.0
2021-02-02 10:50:00,94.3,94.35,94.22,94.23,7588.0,78.9056,78.9474,78.8387,78.847,7588.0
2021-02-02 10:55:00,94.23,94.41,94.19,94.37,14902.0,78.847,78.9976,78.8136,78.9642,14902.0
2021-02-02 11:00:00,94.37,94.61,94.37,94.56,28805.0,78.9642,79.165,78.9642,79.1232,28805.0
2021-02-02 11:05:00,94.6,94.78,94.53,94.77,16900.0,79.1566,79.3072,79.098,79.2989,16900.0
2021-02-02 11:10:00,94.77,94.86,94.75,94.84,11544.0,79.2989,79.3742,79.2821,79.3574,11544.0
2021-02-02 11:15:00,94.83,94.83,94.72,94.78,10443.0,79.3491,79.3491,79.257,79.3072,10443.0
2021-02-02 11:20:00,94.78,94.8,94.65,94.67,9680.0,79.3072,79.324,79.1985,79.2152,9680.0
2021-02-02 11:25:00,94.66,94.74,94.61,94.64,7283.0,79.2068,79.2738,79.165,79.1901,7283.0
2021-02-02 11:30:00,94.67,94.73,94.59,94.69,14053.0,79.2152,79.2654,79.1483,79.2319,14053.0
2021-02-02 11:35:00,94.7,94.83,94.66,94.82,12847.0,79.2403,79.3491,79.2068,79.3407,12847.0
2021-02-02 11:40:00,94.81,94.85,94.74,94.83,31756.0,79.3323,79.3658,79.2738,79.3491,31756.0
2021-02-02 11:45:00,94.84,94.95,94.67,94.67,17637.0,79.3574,79.4495,79.2152,79.2152,17637.0
2021-02-02 11:50:00,94.68,94.81,94.68,94.79,20240.0,79.2236,79.3323,79.2236,79.3156,20240.0
2021-02-02 11:55:00,94.77,94.82,94.72,94.77,16185.0,79.2989,79.3407,79.257,79.2989,16185.0
2021-02-02 12:00:00,94.76,94.89,94.75,94.81,10374.0,79.2905,79.3993,79.2821,79.3323,10374.0
2021-02-02 12:05:00,94.8,94.82,94.75,94.76,13421.0,79.324,79.3407,79.2821,79.2905,13421.0
2021-02-02 12:10:00,94.76,94.86,94.7,94.76,26049.0,79.2905,79.3742,79.2403,79.2905,26049.0
2021-02-02 12:15:00,94.75,94.8,94.57,94.57,31448.0,79.2821,79.324,79.1315,79.1315,31448.0
2021-02-02 12:20:00,94.54,94.57,94.35,94.37,18423.0,79.1064,79.1315,78.9474,78.9642,18423.0
2021-02-02 12:25:00,94.37,94.41,94.22,94.26,13767.0,78.9642,78.9976,78.8387,78.8721,13767.0
2021-02-02 12:30:00,94.28,94.31,94.22,94.3,22777.0,78.8889,78.914,78.8387,78.9056,22777.0
2021-02-02 12:35:00,94.3,94.32,94.19,94.23,24767.0,78.9056,78.9223,78.8136,78.847,24767.0
2021-02-02 12:40:00,94.22,94.35,94.13,94.32,27579.0,78.8387,78.9474,78.7633,78.9223,27579.0
2021-02-02 12:45:00,94.32,94.43,94.29,94.37,5811.0,78.9223,79.0144,78.8972,78.9642,5811.0
2021-02-02 12:50:00,94.39,94.47,94.31,94.31,11371.0,78.9809,79.0478,78.914,78.914,11371.0
2021-02-02 12:55:00,94.34,94.5,94.31,94.5,6256.0,78.9391,79.0729,78.914,79.0729,6256.0
2021-02-02 13:00:00,94.49,94.55,94.46,94.54,9439.0,79.0646,79.1148,79.0395,79.1064,9439.0
2021-02-02 13:05:00,94.54,94.57,94.48,94.49,11096.0,79.1064,79.1315,79.0562,79.0646,11096.0
2021-02-02 13:10:00,94.48,94.49,94.34,94.38,6665.0,79.0562,79.0646,78.9391,78.9725,6665.0
2021-02-02 13:15:00,94.33,94.33,94.21,94.27,9902.0,78.9307,78.9307,78.8303,78.8805,9902.0
2021-02-02 13:20:00,94.31,94.33,94.17,94.25,5528.0,78.914,78.9307,78.7968,78.8638,5528.0
2021-02-02 13:25:00,94.24,94.33,94.24,94.27,8446.0,78.8554,78.9307,78.8554,78.8805,8446.0
2021-02-02 13:30:00,94.26,94.27,94.15,94.17,27953.0,78.8721,78.8805,78.7801,78.7968,27953.0
2021-02-02 13:35:00,94.16,94.23,94.12,94.2,14528.0,78.7884,78.847,78.755,78.8219,14528.0
2021-02-02 13:40:00,94.19,94.23,94.03,94.1,19378.0,78.8136,78.847,78.6797,78.7382,19378.0
2021-02-02 13:45:00,94.1,94.26,94.08,94.16,14156.0,78.7382,78.8721,78.7215,78.7884,14156.0
2021-02-02 13:50:00,94.18,94.2,94.05,94.1,25045.0,78.8052,78.8219,78.6964,78.7382,25045.0
2021-02-02 13:55:00,94.11,94.26,94.11,94.2,16561.0,78.7466,78.8721,78.7466,78.8219,16561.0
2021-02-02 14:00:00,94.19,94.2,94.08,94.08,13250.0,78.8136,78.8219,78.7215,78.7215,13250.0
2021-02-02 14:05:00,94.06,94.11,93.97,94.08,13878.0,78.7048,78.7466,78.6295,78.7215,13878.0
2021-02-02 14:10:00,94.08,94.08,93.98,94.0,8798.0,78.7215,78.7215,78.6378,78.6546,8798.0
2021-02-02 14:15:00,94.0,94.03,93.91,93.98,16636.0,78.6546,78.6797,78.5793,78.6378,16636.0
2021-02-02 14:20:00,93.98,93.99,93.89,93.94,11276.0,78.6378,78.6462,78.5625,78.6044,11276.0
2021-02-02 14:25:00,93.94,93.97,93.89,93.92,9698.0,78.6044,78.6295,78.5625,78.5876,9698.0
2021-02-02 14:30:00,93.91,94.12,93.91,94.12,9853.0,78.5793,78.755,78.5793,78.755,9853.0
2021-02-02 14:35:00,94.14,94.29,94.14,94.29,14190.0,78.7717,78.8972,78.7717,78.8972,14190.0
2021-02-02 14:40:00,94.28,94.28,94.21,94.22,11293.0,78.8889,78.8889,78.8303,78.8387,11293.0
2021-02-02 14:45:00,94.22,94.23,94.03,94.05,18862.0,78.8387,78.847,78.6797,78.6964,18862.0
2021-02-02 14:50:00,94.02,94.08,93.96,94.02,17271.0,78.6713,78.7215,78.6211,78.6713,17271.0
2021-02-02 14:55:00,94.01,94.02,93.95,93.95,16253.0,78.6629,78.6713,78.6127,78.6127,16253.0
2021-02-02 15:00:00,93.97,94.04,93.91,93.98,12678.0,78.6295,78.688,78.5793,78.6378,12678.0
2021-02-02 15:05:00,93.97,93.99,93.94,93.99,10405.0,78.6295,78.6462,78.6044,78.6462,10405.0
2021-02-02 15:10:00,94.0,94.0,93.85,93.85,15194.0,78.6546,78.6546,78.5291,78.5291,15194.0
2021-02-02 15:15:00,93.84,93.85,93.66,93.68,19484.0,78.5207,78.5291,78.3701,78.3868,19484.0
2021-02-02 15:20:00,93.69,93.72,93.63,93.64,12333.0,78.3952,78.4203,78.345,78.3533,12333.0
2021-02-02 15:25:00,93.63,93.65,93.6,93.65,7453.0,78.345,78.3617,78.3199,78.3617,7453.0
2021-02-02 15:30:00,93.65,93.7,93.52,93.52,17450.0,78.3617,78.4035,78.2529,78.2529,17450.0
2021-02-02 15:35:00,93.51,93.51,93.37,93.47,22358.0,78.2446,78.2446,78.1274,78.2111,22358.0
2021-02-02 15:40:00,93.48,93.6,93.47,93.51,18818.0,78.2195,78.3199,78.2111,78.2446,18818.0
2021-02-02 15:45:00,93.5,93.56,93.31,93.38,38321.0,78.2362,78.2864,78.0772,78.1358,38321.0
2021-02-02 15:50:00,93.37,93.43,93.16,93.17,57341.0,78.1274,78.1776,77.9517,77.9601,57341.0
2021-02-02 15:55:00,93.18,93.32,93.09,93.1,119720.0,77.9684,78.0856,77.8931,77.9015,119720.0
2021-02-03 09:30:00,92.74,93.38,92.52,93.32,70019.0,77.6003,78.1358,77.4162,78.0856,70019.0
2021-02-03 09:35:00,93.26,93.45,93.16,93.22,24302.0,78.0354,78.1944,77.9517,78.0019,24302.0
2021-02-03 09:40:00,93.22,93.38,93.08,93.12,18631.0,78.0019,78.1358,77.8848,77.9182,18631.0
2021-02-03 09:45:00,93.12,93.44,93.07,93.31,48950.0,77.9182,78.186,77.8764,78.0772,48950.0
2021-02-03 09:50:00,93.31,93.38,93.09,93.09,45741.0,78.0772,78.1358,77.8931,77.8931,45741.0
2021-02-03 09:55:00,93.08,93.37,92.93,93.27,13133.0,77.8848,78.1274,77.7592,78.0437,13133.0
2021-02-03 10:00:00,93.27,93.48,93.22,93.31,16424.0,78.0437,78.2195,78.0019,78.0772,16424.0
2021-02-03 10:05:00,93.31,93.35,93.23,93.28,12676.0,78.0772,78.1107,78.0103,78.0521,12676.0
2021-02-03 10:10:00,93.32,93.33,93.0,93.01,13998.0,78.0856,78.0939,77.8178,77.8262,13998.0
2021-02-03 10:15:00,93.02,93.12,92.95,92.95,32362.0,77.8346,77.9182,77.776,77.776,32362.0
2021-02-03 10:20:00,92.96,93.17,92.91,93.15,41068.0,77.7843,77.9601,77.7425,77.9433,41068.0
2021-02-03 10:25:00,93.13,93.18,93.04,93.14,19030.0,77.9266,77.9684,77.8513,77.935,19030.0
2021-02-03 10:30:00,93.15,93.34,93.05,93.05,29574.0,77.9433,78.1023,77.8597,77.8597,29574.0
2021-02-03 10:35:00,93.04,93.14,93.0,93.03,13757.0,77.8513,77.935,77.8178,77.8429,13757.0
2021-02-03 10:40:00,93.02,93.12,92.92,93.11,34688.0,77.8346,77.9182,77.7509,77.9099,34688.0
2021-02-03 10:45:00,93.11,93.22,93.08,93.16,20692.0,77.9099,78.0019,77.8848,77.9517,20692.0
2021-02-03 10:50:00,93.16,93.22,93.09,93.2,12120.0,77.9517,78.0019,77.8931,77.9852,12120.0
2021-02-03 10:55:00,93.18,93.5,93.14,93.4,17332.0,77.9684,78.2362,77.935,78.1525,17332.0
2021-02-03 11:00:00,93.38,93.38,93.19,93.24,9567.0,78.1358,78.1358,77.9768,78.0186,9567.0
2021-02-03 11:05:00,93.23,93.25,93.08,93.1,13991.0,78.0103,78.027,77.8848,77.9015,13991.0
2021-02-03 11:10:00,93.1,93.28,93.09,93.23,7377.0,77.9015,78.0521,77.8931,78.0103,7377.0
2021-02-03 11:15:00,93.21,93.26,93.12,93.16,5791.0,77.9935,78.0354,77.9182,77.9517,5791.0
2021-02-03 11:20:00,93.17,93.32,93.17,93.28,9185.0,77.9601,78.0856,77.9601,78.0521,9185.0
2021-02-03 11:25:00,93.31,93.37,93.27,93.27,7262.0,78.0772,78.1274,78.0437,78.0437,7262.0
2021-02-03 11:30:00,93.26,93.26,93.16,93.22,8931.0,78.0354,78.0354,77.9517,78.0019,8931.0
2021-02-03 11:35:00,93.24,93.44,93.24,93.41,11814.0,78.0186,78.186,78.0186,78.1609,11814.0
2021-02-03 11:40:00,93.39,93.46,93.28,93.39,12829.0,78.1442,78.2027,78.0521,78.1442,12829.0
2021-02-03 11:45:00,93.36,93.4,93.34,93.35,7751.0,78.119,78.1525,78.1023,78.1107,7751.0
2021-02-03 11:50:00,93.35,93.35,93.27,93.33,8765.0,78.1107,78.1107,78.0437,78.0939,8765.0
2021-02-03 11:55:00,93.34,93.36,93.25,93.25,12588.0,78.1023,78.119,78.027,78.027,12588.0
2021-02-03 12:00:00,93.27,93.29,93.14,93.17,6729.0,78.0437,78.0605,77.935,77.9601,6729.0
2021-02-03 12:05:00,93.16,93.19,93.07,93.12,8950.0,77.9517,77.9768,77.8764,77.9182,8950.0
2021-02-03 12:10:00,93.14,93.17,93.11,93.12,8605.0,77.935,77.9601,77.9099,77.9182,8605.0
2021-02-03 12:15:00,93.13,93.18,93.12,93.13,9184.0,77.9266,77.9684,77.9182,77.9266,9184.0
2021-02-03 12:20:00,93.12,93.15,93.06,93.13,29668.0,77.9182,77.9433,77.868,77.9266,29668.0
2021-02-03 12:25:00,93.14,93.14,93.03,93.09,6244.0,77.935,77.935,77.8429,77.8931,6244.0
2021-02-03 12:30:00,93.09,93.16,93.09,93.15,8526.0,77.8931,77.9517,77.8931,77.9433,8526.0
2021-02-03 12:35:00,93.15,93.16,93.03,93.08,8937.0,77.9433,77.9517,77.8429,77.8848,8937.0
2021-02-03 12:40:00,93.07,93.07,92.97,93.03,17799.0,77.8764,77.8764,77.7927,77.8429,17799.0
2021-02-03 12:45:00,93.07,93.07,92.99,93.02,6703.0,77.8764,77.8764,77.8095,77.8346,6703.0
2021-02-03 12:50:00,93.02,93.06,92.98,93.05,13535.0,77.8346,77.868,77.8011,77.8597,13535.0
2021-02-03 12:55:00,93.04,93.04,92.99,93.04,6744.0,77.8513,77.8513,77.8095,77.8513,6744.0
2021-02-03 13:00:00,93.04,93.16,93.04,93.13,9546.0,77.8513,77.9517,77.8513,77.9266,9546.0
2021-02-03 13:05:00,93.13,93.16,93.0,93.06,13635.0,77.9266,77.9517,77.8178,77.868,13635.0
2021-02-03 13:10:00,93.05,93.07,92.98,93.0,13441.0,77.8597,77.8764,77.8011,77.8178,13441.0
2021-02-03 13:15:00,93.01,93.02,92.98,93.0,8857.0,77.8262,77.8346,77.8011,77.8178,8857.0
2021-02-03 13:20:00,93.02,93.18,93.02,93.18,8491.0,77.8346,77.9684,77.8346,77.9684,8491.0
2021-02-03 13:25:00,93.2,93.41,93.19,93.31,13116.0,77.9852,78.1609,77.9768,78.0772,13116.0
2021-02-03 13:30:00,93.34,93.36,93.26,93.27,16665.0,78.1023,78.119,78.0354,78.0437,16665.0
2021-02-03 13:35:00,93.28,93.33,93.25,93.26,8207.0,78.0521,78.0939,78.027,78.0354,8207.0
2021-02-03 13:40:00,93.26,93.29,93.12,93.16,7968.0,78.0354,78.0605,77.9182,77.9517,7968.0
2021-02-03 13:45:00,93.15,93.21,93.15,93.21,4538.0,77.9433,77.9935,77.9433,77.9935,4538.0
2021-02-03 13:50:00,93.17,93.23,93.13,93.19,6274.0,77.9601,78.0103,77.9266,77.9768,6274.0
2021-02-03 13:55:00,93.19,93.2,93.13,93.19,7947.0,77.9768,77.9852,77.9266,77.9768,7947.0
2021-02-03 14:00:00,93.14,93.22,93.11,93.16,20653.0,77.935,78.0019,77.9099,77.9517,20653.0
2021-02-03 14:05:00,93.14,93.2,93.12,93.16,14437.0,77.935,77.9852,77.9182,77.9517,14437.0
2021-02-03 14:10:00,93.15,93.16,93.05,93.1,8763.0,77.9433,77.9517,77.8597,77.9015,8763.0
2021-02-03 14:15:00,93.11,93.2,93.09,93.17,10303.0,77.9099,77.9852,77.8931,77.9601,10303.0
2021-02-03 14:20:00,93.17,93.18,93.1,93.17,6251.0,77.9601,77.9684,77.9015,77.9601,6251.0
2021-02-03 14:25:00,93.2,93.24,93.14,93.24,7637.0,77.9852,78.0186,77.935,78.0186,7637.0
2021-02-03 14:30:00,93.25,93.33,93.22,93.23,10743.0,78.027,78.0939,78.0019,78.0103,10743.0
2021-02-03 14:35:00,93.23,93.35,93.21,93.34,13166.0,78.0103,78.1107,77.9935,78.1023,13166.0
2021-02-03 14:40:00,93.33,93.39,93.31,93.33,8117.0,78.0939,78.1442,78.0772,78.0939,8117.0
2021-02-03 14:45:00,93.33,93.39,93.32,93.37,22506.0,78.0939,78.1442,78.0856,78.1274,22506.0
2021-02-03 14:50:00,93.37,93.43,93.35,93.43,18235.0,78.1274,78.1776,78.1107,78.1776,18235.0
2021-02-03 14:55:00,93.41,93.5,93.41,93.42,14869.0,78.1609,78.2362,78.1609,78.1693,14869.0
2021-02-03 15:00:00,93.43,93.44,93.31,93.32,20931.0,78.1776,78.186,78.0772,78.0856,20931.0
2021-02-03 15:05:00,93.31,93.43,93.3,93.41,19530.0,78.0772,78.1776,78.0688,78.1609,19530.0
2021-02-03 15:10:00,93.39,93.39,93.34,93.38,15656.0,78.1442,78.1442,78.1023,78.1358,15656.0
2021-02-03 15:15:00,93.36,93.47,93.34,93.41,11750.0,78.119,78.2111,78.1023,78.1609,11750.0
2021-02-03 15:20:00,93.42,93.42,93.34,93.39,14761.0,78.1693,78.1693,78.1023,78.1442,14761.0
2021-02-03 15:25:00,93.39,93.55,93.38,93.51,28305.0,78.1442,78.278,78.1358,78.2446,28305.0
2021-02-03 15:30:00,93.5,93.57,93.48,93.54,22122.0,78.2362,78.2948,78.2195,78.2697,22122.0
2021-02-03 15:35:00,93.56,93.61,93.5,93.53,37585.0,78.2864,78.3282,78.2362,78.2613,37585.0
2021-02-03 15:40:00,93.55,93.58,93.42,93.42,37175.0,78.278,78.3031,78.1693,78.1693,37175.0
2021-02-03 15:45:00,93.42,93.52,93.33,93.48,30895.0,78.1693,78.2529,78.0939,78.2195,30895.0
2021-02-03 15:50:00,93.47,93.55,93.31,93.37,95108.0,78.2111,78.278,78.0772,78.1274,95108.0
2021-02-03 15:55:00,93.38,93.54,93.37,93.38,124882.0,78.1358,78.2697,78.1274,78.1358,124882.0
2021-02-04 09:30:00,93.67,93.73,93.31,93.69,62292.0,78.3784,78.4286,78.0772,78.3952,62292.0
2021-02-04 09:35:00,93.7,93.92,93.42,93.48,15036.0,78.4035,78.5876,78.1693,78.2195,15036.0
2021-02-04 09:40:00,93.43,93.68,93.38,93.46,13954.0,78.1776,78.3868,78.1358,78.2027,13954.0
2021-02-04 09:45:00,93.4,93.59,93.38,93.54,12303.0,78.1525,78.3115,78.1358,78.2697,12303.0
2021-02-04 09:50:00,93.54,93.72,93.42,93.66,11226.0,78.2697,78.4203,78.1693,78.3701,11226.0
2021-02-04 09:55:00,93.66,93.95,93.66,93.92,21501.0,78.3701,78.6127,78.3701,78.5876,21501.0
2021-02-04 10:00:00,93.93,94.21,93.92,94.08,17015.0,78.596,78.8303,78.5876,78.7215,17015.0
2021-02-04 10:05:00,94.08,94.1,93.92,93.94,17015.0,78.7215,78.7382,78.5876,78.6044,17015.0
2021-02-04 10:10:00,93.94,94.04,93.76,93.82,24261.0,78.6044,78.688,78.4537,78.504,24261.0
2021-02-04 10:15:00,93.83,93.89,93.78,93.81,25218.0,78.5123,78.5625,78.4705,78.4956,25218.0
2021-02-04 10:20:00,93.82,93.82,93.66,93.7,16545.0,78.504,78.504,78.3701,78.4035,16545.0
2021-02-04 10:25:00,93.66,93.9,93.58,93.86,15270.0,78.3701,78.5709,78.3031,78.5374,15270.0
2021-02-04 10:30:00,93.87,94.05,93.87,94.04,14321.0,78.5458,78.6964,78.5458,78.688,14321.0
2021-02-04 10:35:00,94.04,94.09,93.95,93.98,18358.0,78.688,78.7299,78.6127,78.6378,18358.0
2021-02-04 10:40:00,93.95,93.99,93.82,93.98,10980.0,78.6127,78.6462,78.504,78.6378,10980.0
2021-02-04 10:45:00,93.95,94.07,93.88,93.96,8715.0,78.6127,78.7131,78.5542,78.6211,8715.0
2021-02-04 10:50:00,93.93,94.05,93.93,93.99,6892.0,78.596,78.6964,78.596,78.6462,6892.0
2021-02-04 10:55:00,93.98,94.07,93.93,94.07,7352.0,78.6378,78.7131,78.596,78.7131,7352.0
2021-02-04 11:00:00,94.09,94.15,93.97,94.11,14904.0,78.7299,78.7801,78.6295,78.7466,14904.0
2021-02-04 11:05:00,94.11,94.21,94.1,94.2,17818.0,78.7466,78.8303,78.7382,78.8219,17818.0
2021-02-04 11:10:00,94.18,94.24,94.14,94.16,14937.0,78.8052,78.8554,78.7717,78.7884,14937.0
2021-02-04 11:15:00,94.17,94.47,94.16,94.33,16986.0,78.7968,79.0478,78.7884,78.9307,16986.0
2021-02-04 11:20:00,94.33,94.38,94.16,94.19,10453.0,78.9307,78.9725,78.7884,78.8136,10453.0
2021-02-04 11:25:00,94.18,94.19,94.02,94.1,19822.0,78.8052,78.8136,78.6713,78.7382,19822.0
2021-02-04 11:30:00,94.1,94.2,94.05,94.12,13065.0,78.7382,78.8219,78.6964,78.755,13065.0
2021-02-04 11:35:00,94.12,94.13,94.04,94.09,12402.0,78.755,78.7633,78.688,78.7299,12402.0
2021-02-04 11:40:00,94.09,94.34,94.09,94.18,12928.0,78.7299,78.9391,78.7299,78.8052,12928.0
2021-02-04 11:45:00,94.17,94.17,94.06,94.13,10694.0,78.7968,78.7968,78.7048,78.7633,10694.0
2021-02-04 11:50:00,94.14,94.14,94.03,94.06,9809.0,78.7717,78.7717,78.6797,78.7048,9809.0
2021-02-04 11:55:00,94.04,94.12,94.02,94.1,8632.0,78.688,78.755,78.6713,78.7382,8632.0
2021-02-04 12:00:00,94.12,94.17,94.08,94.13,9965.0,78.755,78.7968,78.7215,78.7633,9965.0
2021-02-04 12:05:00,94.19,94.2,94.14,94.16,7438.0,78.8136,78.8219,78.7717,78.7884,7438.0
2021-02-04 12:10:00,94.17,94.19,94.04,94.04,7251.0,78.7968,78.8136,78.688,78.688,7251.0
2021-02-04 12:15:00,94.05,94.07,93.97,94.06,13738.0,78.6964,78.7131,78.6295,78.7048,13738.0
2021-02-04 12:20:00,94.07,94.17,94.06,94.13,10268.0,78.7131,78.7968,78.7048,78.7633,10268.0
2021-02-04 12:25:00,94.13,94.13,93.96,94.06,8809.0,78.7633,78.7633,78.6211,78.7048,8809.0
2021-02-04 12:30:00,94.06,94.07,93.89,93.89,12339.0,78.7048,78.7131,78.5625,78.5625,12339.0
2021-02-04 12:35:00,93.88,93.88,93.76,93.76,12374.0,78.5542,78.5542,78.4537,78.4537,12374.0
2021-02-04 12:40:00,93.76,93.84,93.75,93.82,7489.0,78.4537,78.5207,78.4454,78.504,7489.0
2021-02-04 12:45:00,93.8,93.83,93.75,93.79,10962.0,78.4872,78.5123,78.4454,78.4789,10962.0
2021-02-04 12:50:00,93.78,93.84,93.76,93.78,12367.0,78.4705,78.5207,78.4537,78.4705,12367.0
2021-02-04 12:55:00,93.8,94.03,93.79,93.93,24447.0,78.4872,78.6797,78.4789,78.596,24447.0
2021-02-04 13:00:00,93.93,93.94,93.68,93.7,12700.0,78.596,78.6044,78.3868,78.4035,12700.0
2021-02-04 13:05:00,93.7,93.84,93.69,93.79,10004.0,78.4035,78.5207,78.3952,78.4789,10004.0
2021-02-04 13:10:00,93.79,93.79,93.69,93.79,11021.0,78.4789,78.4789,78.3952,78.4789,11021.0
2021-02-04 13:15:00,93.8,93.81,93.73,93.76,21616.0,78.4872,78.4956,78.4286,78.4537,21616.0
2021-02-04 13:20:00,93.76,93.77,93.5,93.54,62302.0,78.4537,78.4621,78.2362,78.2697,62302.0
2021-02-04 13:25:00,93.55,93.62,93.48,93.52,14241.0,78.278,78.3366,78.2195,78.2529,14241.0
2021-02-04 13:30:00,93.52,93.67,93.49,93.63,22240.0,78.2529,78.3784,78.2278,78.345,22240.0
2021-02-04 13:35:00,93.63,93.7,93.63,93.66,16149.0,78.345,78.4035,78.345,78.3701,16149.0
2021-02-04 13:40:00,93.66,93.7,93.62,93.64,18123.0,78.3701,78.4035,78.3366,78.3533,18123.0
2021-02-04 13:45:00,93.65,93.68,93.61,93.66,8708.0,78.3617,78.3868,78.3282,78.3701,8708.0
2021-02-04 13:50:00,93.66,93.73,93.6,93.72,14165.0,78.3701,78.4286,78.3199,78.4203,14165.0
2021-02-04 13:55:00,93.73,93.86,93.72,93.81,19973.0,78.4286,78.5374,78.4203,78.4956,19973.0
2021-02-04 14:00:00,93.81,93.86,93.77,93.86,15983.0,78.4956,78.5374,78.4621,78.5374,15983.0
2021-02-04 14:05:00,93.85,93.85,93.74,93.76,11902.0,78.5291,78.5291,78.437,78.4537,11902.0
2021-02-04 14:10:00,93.76,93.77,93.6,93.65,9221.0,78.4537,78.4621,78.3199,78.3617,9221.0
2021-02-04 14:15:00,93.65,93.68,93.61,93.67,8718.0,78.3617,78.3868,78.3282,78.3784,8718.0
2021-02-04 14:20:00,93.67,93.68,93.59,93.66,17906.0,78.3784,78.3868,78.3115,78.3701,17906.0
2021-02-04 14:25:00,93.65,93.66,93.61,93.65,10530.0,78.3617,78.3701,78.3282,78.3617,10530.0
2021-02-04 14:30:00,93.65,93.7,93.61,93.66,17628.0,78.3617,78.4035,78.3282,78.3701,17628.0
2021-02-04 14:35:00,93.66,93.75,93.66,93.75,14386.0,78.3701,78.4454,78.3701,78.4454,14386.0
2021-02-04 14:40:00,93.74,93.78,93.66,93.76,17751.0,78.437,78.4705,78.3701,78.4537,17751.0
2021-02-04 14:45:00,93.77,93.77,93.66,93.68,14036.0,78.4621,78.4621,78.3701,78.3868,14036.0
2021-02-04 14:50:00,93.68,93.71,93.66,93.7,12056.0,78.3868,78.4119,78.3701,78.4035,12056.0
2021-02-04 14:55:00,93.71,93.77,93.68,93.75,19144.0,78.4119,78.4621,78.3868,78.4454,19144.0
2021-02-04 15:00:00,93.75,93.75,93.66,93.72,18364.0,78.4454,78.4454,78.3701,78.4203,18364.0
2021-02-04 15:05:00,93.7,93.77,93.7,93.72,17076.0,78.4035,78.4621,78.4035,78.4203,17076.0
2021-02-04 15:10:00,93.75,93.81,93.71,93.8,49841.0,78.4454,78.4956,78.4119,78.4872,49841.0
2021-02-04 15:15:00,93.8,93.98,93.79,93.97,19085.0,78.4872,78.6378,78.4789,78.6295,19085.0
2021-02-04 15:20:00,93.98,93.98,93.87,93.9,20366.0,78.6378,78.6378,78.5458,78.5709,20366.0
2021-02-04 15:25:00,93.9,93.94,93.86,93.87,16426.0,78.5709,78.6044,78.5374,78.5458,16426.0
2021-02-04 15:30:00,93.88,93.88,93.79,93.8,15191.0,78.5542,78.5542,78.4789,78.4872,15191.0
2021-02-04 15:35:00,93.8,93.86,93.76,93.77,29417.0,78.4872,78.5374,78.4537,78.4621,29417.0
2021-02-04 15:40:00,93.77,93.91,93.76,93.91,24709.0,78.4621,78.5793,78.4537,78.5793,24709.0
2021-02-04 15:45:00,93.92,93.94,93.84,93.94,34916.0,78.5876,78.6044,78.5207,78.6044,34916.0
2021-02-04 15:50:00,93.95,94.16,93.91,94.16,75514.0,78.6127,78.7884,78.5793,78.7884,75514.0
2021-02-04 15:55:00,94.18,94.39,94.15,94.37,184584.0,78.8052,78.9809,78.7801,78.9642,184584.0
2021-02-05 09:30:00,94.47,94.53,94.03,94.32,63554.0,79.0478,79.098,78.6797,78.9223,63554.0
2021-02-05 09:35:00,94.32,94.45,94.23,94.3,8930.0,78.9223,79.0311,78.847,78.9056,8930.0
2021-02-05 09:40:00,94.3,94.43,94.05,94.12,9527.0,78.9056,79.0144,78.6964,78.755,9527.0
2021-02-05 09:45:00,94.12,94.73,94.12,94.73,13729.0,78.755,79.2654,78.755,79.2654,13729.0
2021-02-05 09:50:00,94.69,94.89,94.66,94.73,22839.0,79.2319,79.3993,79.2068,79.2654,22839.0
2021-02-05 09:55:00,94.75,94.92,94.73,94.92,13717.0,79.2821,79.4244,79.2654,79.4244,13717.0
2021-02-05 10:00:00,94.92,94.97,94.65,94.65,11288.0,79.4244,79.4662,79.1985,79.1985,11288.0
2021-02-05 10:05:00,94.63,94.79,94.63,94.69,17778.0,79.1817,79.3156,79.1817,79.2319,17778.0
2021-02-05 10:10:00,94.71,94.74,94.48,94.57,20271.0,79.2487,79.2738,79.0562,79.1315,20271.0
2021-02-05 10:15:00,94.55,94.86,94.5,94.81,16215.0,79.1148,79.3742,79.0729,79.3323,16215.0
2021-02-05 10:20:00,94.81,95.08,94.81,94.89,44071.0,79.3323,79.5583,79.3323,79.3993,44071.0
2021-02-05 10:25:00,94.89,95.0,94.86,95.0,13579.0,79.3993,79.4913,79.3742,79.4913,13579.0
2021-02-05 10:30:00,95.03,95.22,95.02,95.21,14004.0,79.5164,79.6754,79.5081,79.667,14004.0
2021-02-05 10:35:00,95.21,95.33,95.11,95.19,19155.0,79.667,79.7674,79.5834,79.6503,19155.0
2021-02-05 10:40:00,95.2,95.35,95.2,95.28,11398.0,79.6587,79.7842,79.6587,79.7256,11398.0
2021-02-05 10:45:00,95.28,95.31,95.23,95.24,10941.0,79.7256,79.7507,79.6838,79.6921,10941.0
2021-02-05 10:50:00,95.24,95.45,95.21,95.38,13972.0,79.6921,79.8679,79.667,79.8093,13972.0
2021-02-05 10:55:00,95.37,95.45,95.29,95.38,14146.0,79.8009,79.8679,79.734,79.8093,14146.0
2021-02-05 11:00:00,95.38,95.38,95.07,95.07,14032.0,79.8093,79.8093,79.5499,79.5499,14032.0
2021-02-05 11:05:00,95.06,95.15,95.06,95.14,8860.0,79.5415,79.6168,79.5415,79.6085,8860.0
2021-02-05 11:10:00,95.08,95.2,95.07,95.18,8763.0,79.5583,79.6587,79.5499,79.6419,8763.0
2021-02-05 11:15:00,95.18,95.27,95.17,95.27,6202.0,79.6419,79.7172,79.6336,79.7172,6202.0
2021-02-05 11:20:00,95.27,95.37,95.25,95.37,8657.0,79.7172,79.8009,79.7005,79.8009,8657.0
2021-02-05 11:25:00,95.37,95.39,95.26,95.36,11944.0,79.8009,79.8177,79.7089,79.7926,11944.0
2021-02-05 11:30:00,95.35,95.35,95.22,95.24,12413.0,79.7842,79.7842,79.6754,79.6921,12413.0
2021-02-05 11:35:00,95.25,95.28,95.06,95.07,8425.0,79.7005,79.7256,79.5415,79.5499,8425.0
2021-02-05 11:40:00,95.08,95.11,95.01,95.03,7393.0,79.5583,79.5834,79.4997,79.5164,7393.0
2021-02-05 11:45:00,95.04,95.07,94.93,94.94,11574.0,79.5248,79.5499,79.4327,79.4411,11574.0
2021-02-05 11:50:00,94.93,94.97,94.84,94.88,35650.0,79.4327,79.4662,79.3574,79.3909,35650.0
2021-02-05 11:55:00,94.89,95.02,94.89,94.95,7854.0,79.3993,79.5081,79.3993,79.4495,7854.0
2021-02-05 12:00:00,94.96,94.96,94.78,94.83,11707.0,79.4579,79.4579,79.3072,79.3491,11707.0
2021-02-05 12:05:00,94.83,94.88,94.75,94.75,8248.0,79.3491,79.3909,79.2821,79.2821,8248.0
2021-02-05 12:10:00,94.76,94.76,94.65,94.72,15724.0,79.2905,79.2905,79.1985,79.257,15724.0
2021-02-05 12:15:00,94.72,94.76,94.65,94.65,12823.0,79.257,79.2905,79.1985,79.1985,12823.0
2021-02-05 12:20:00,94.65,94.65,94.56,94.6,8139.0,79.1985,79.1985,79.1232,79.1566,8139.0
2021-02-05 12:25:00,94.6,94.66,94.59,94.65,5871.0,79.1566,79.2068,79.1483,79.1985,5871.0
2021-02-05 12:30:00,94.65,94.65,94.62,94.63,3846.0,79.1985,79.1985,79.1734,79.1817,3846.0
2021-02-05 12:35:00,94.64,94.77,94.63,94.77,10961.0,79.1901,79.2989,79.1817,79.2989,10961.0
2021-02-05 12:40:00,94.76,94.76,94.67,94.73,9385.0,79.2905,79.2905,79.2152,79.2654,9385.0
2021-02-05 12:45:00,94.73,94.8,94.7,94.77,20985.0,79.2654,79.324,79.2403,79.2989,20985.0
2021-02-05 12:50:00,94.76,94.82,94.67,94.8,13301.0,79.2905,79.3407,79.2152,79.324,13301.0
2021-02-05 12:55:00,94.8,94.99,94.78,94.98,19742.0,79.324,79.483,79.3072,79.4746,19742.0
2021-02-05 13:00:00,94.98,95.02,94.94,95.0,9922.0,79.4746,79.5081,79.4411,79.4913,9922.0
2021-02-05 13:05:00,95.01,95.02,94.96,95.02,19914.0,79.4997,79.5081,79.4579,79.5081,19914.0
2021-02-05 13:10:00,95.0,95.09,94.97,95.07,13186.0,79.4913,79.5666,79.4662,79.5499,13186.0
2021-02-05 13:15:00,95.05,95.08,95.01,95.06,8623.0,79.5332,79.5583,79.4997,79.5415,8623.0
2021-02-05 13:20:00,95.06,95.08,95.02,95.08,13591.0,79.5415,79.5583,79.5081,79.5583,13591.0
2021-02-05 13:25:00,95.09,95.11,95.02,95.04,15797.0,79.5666,79.5834,79.5081,79.5248,15797.0
2021-02-05 13:30:00,95.02,95.12,95.01,95.06,8670.0,79.5081,79.5917,79.4997,79.5415,8670.0
2021-02-05 13:35:00,95.07,95.08,95.02,95.05,6126.0,79.5499,79.5583,79.5081,79.5332,6126.0
2021-02-05 13:40:00,95.04,95.17,95.01,95.15,10727.0,79.5248,79.6336,79.4997,79.6168,10727.0
2021-02-05 13:45:00,95.17,95.26,95.15,95.2,34112.0,79.6336,79.7089,79.6168,79.6587,34112.0
2021-02-05 13:50:00,95.18,95.19,95.06,95.12,9533.0,79.6419,79.6503,79.5415,79.5917,9533.0
2021-02-05 13:55:00,95.11,95.28,95.11,95.27,15506.0,79.5834,79.7256,79.5834,79.7172,15506.0
2021-02-05 14:00:00,95.29,95.29,95.19,95.21,8348.0,79.734,79.734,79.6503,79.667,8348.0
2021-02-05 14:05:00,95.22,95.24,95.13,95.17,11751.0,79.6754,79.6921,79.6001,79.6336,11751.0
2021-02-05 14:10:00,95.17,95.29,95.15,95.29,15725.0,79.6336,79.734,79.6168,79.734,15725.0
2021-02-05 14:15:00,95.29,95.3,95.16,95.17,14916.0,79.734,79.7423,79.6252,79.6336,14916.0
2021-02-05 14:20:00,95.2,95.21,95.14,95.15,8307.0,79.6587,79.667,79.6085,79.6168,8307.0
2021-02-05 14:25:00,95.15,95.2,95.12,95.18,12207.0,79.6168,79.6587,79.5917,79.6419,12207.0
2021-02-05 14:30:00,95.19,95.31,95.17,95.26,23518.0,79.6503,79.7507,79.6336,79.7089,23518.0
2021-02-05 14:35:00,95.25,95.31,95.15,95.18,13563.0,79.7005,79.7507,79.6168,79.6419,13563.0
2021-02-05 14:40:00,95.18,95.22,95.13,95.16,19412.0,79.6419,79.6754,79.6001,79.6252,19412.0
2021-02-05 14:45:00,95.18,95.18,95.1,95.11,9892.0,79.6419,79.6419,79.575,79.5834,9892.0
2021-02-05 14:50:00,95.11,95.16,95.06,95.09,12213.0,79.5834,79.6252,79.5415,79.5666,12213.0
2021-02-05 14:55:00,95.09,95.12,95.0,95.05,10820.0,79.5666,79.5917,79.4913,79.5332,10820.0
2021-02-05 15:00:00,95.03,95.05,94.94,95.02,36632.0,79.5164,79.5332,79.4411,79.5081,36632.0
2021-02-05 15:05:00,95.03,95.15,95.03,95.15,14840.0,79.5164,79.6168,79.5164,79.6168,14840.0
2021-02-05 15:10:00,95.13,95.19,95.06,95.09,13780.0,79.6001,79.6503,79.5415,79.5666,13780.0
2021-02-05 15:15:00,95.09,95.1,95.0,95.01,23260.0,79.5666,79.575,79.4913,79.4997,23260.0
2021-02-05 15:20:00,95.0,95.02,94.93,94.93,10694.0,79.4913,79.5081,79.4327,79.4327,10694.0
2021-02-05 15:25:00,94.93,94.93,94.83,94.87,13519.0,79.4327,79.4327,79.3491,79.3825,13519.0
2021-02-05 15:30:00,94.87,94.94,94.85,94.93,19200.0,79.3825,79.4411,79.3658,79.4327,19200.0
2021-02-05 15:35:00,94.93,94.96,94.83,94.84,16223.0,79.4327,79.4579,79.3491,79.3574,16223.0
2021-02-05 15:40:00,94.81,94.81,94.74,94.76,47037.0,79.3323,79.3323,79.2738,79.2905,47037.0
2021-02-05 15:45:00,94.77,94.9,94.75,94.86,31029.0,79.2989,79.4076,79.2821,79.3742,31029.0
2021-02-05 15:50:00,94.82,94.83,94.7,94.71,32490.0,79.3407,79.3491,79.2403,79.2487,32490.0
2021-02-05 15:55:00,94.72,94.95,94.7,94.76,129489.0,79.257,79.4495,79.2403,79.2905,129489.0
2021-02-08 09:30:00,94.61,94.61,94.21,94.31,65135.0,79.165,79.165,78.8303,78.914,65135.0
2021-02-08 09:35:00,94.39,94.53,94.22,94.22,16210.0,78.9809,79.098,78.8387,78.8387,16210.0
2021-02-08 09:40:00,94.3,94.68,94.29,94.66,14490.0,78.9056,79.2236,78.8972,79.2068,14490.0
2021-02-08 09:45:00,94.65,94.65,94.16,94.23,16466.0,79.1985,79.1985,78.7884,78.847,16466.0
2021-02-08 09:50:00,94.22,94.22,94.09,94.17,9855.0,78.8387,78.8387,78.7299,78.7968,9855.0
2021-02-08 09:55:00,94.14,94.24,94.06,94.16,8711.0,78.7717,78.8554,78.7048,78.7884,8711.0
2021-02-08 10:00:00,94.13,94.2,94.06,94.06,6910.0,78.7633,78.8219,78.7048,78.7048,6910.0
2021-02-08 10:05:00,94.06,94.09,93.66,93.71,38142.0,78.7048,78.7299,78.3701,78.4119,38142.0
2021-02-08 10:10:00,93.66,93.7,93.52,93.55,11017.0,78.3701,78.4035,78.2529,78.278,11017.0
2021-02-08 10:15:00,93.54,93.78,93.53,93.71,15113.0,78.2697,78.4705,78.2613,78.4119,15113.0
2021-02-08 10:20:00,93.73,93.88,93.68,93.85,8890.0,78.4286,78.5542,78.3868,78.5291,8890.0
2021-02-08 10:25:00,93.83,93.88,93.76,93.8,9394.0,78.5123,78.5542,78.4537,78.4872,9394.0
2021-02-08 10:30:00,93.83,93.85,93.65,93.71,20410.0,78.5123,78.5291,78.3617,78.4119,20410.0
2021-02-08 10:35:00,93.72,93.85,93.71,93.8,16318.0,78.4203,78.5291,78.4119,78.4872,16318.0
2021-02-08 10:40:00,93.79,93.81,93.74,93.74,12563.0,78.4789,78.4956,78.437,78.437,12563.0
2021-02-08 10:45:00,93.76,93.91,93.71,93.79,10477.0,78.4537,78.5793,78.4119,78.4789,10477.0
2021-02-08 10:50:00,93.82,93.91,93.79,93.85,13448.0,78.504,78.5793,78.4789,78.5291,13448.0
2021-02-08 10:55:00,93.85,93.86,93.65,93.68,17547.0,78.5291,78.5374,78.3617,78.3868,17547.0
2021-02-08 11:00:00,93.68,93.76,93.64,93.68,15559.0,78.3868,78.4537,78.3533,78.3868,15559.0
2021-02-08 11:05:00,93.68,93.71,93.49,93.49,23513.0,78.3868,78.4119,78.2278,78.2278,23513.0
2021-02-08 11:10:00,93.51,93.56,93.38,93.52,14742.0,78.2446,78.2864,78.1358,78.2529,14742.0
2021-02-08 11:15:00,93.52,93.6,93.47,93.6,23795.0,78.2529,78.3199,78.2111,78.3199,23795.0
2021-02-08 11:20:00,93.59,93.84,93.59,93.81,13964.0,78.3115,78.5207,78.3115,78.4956,13964.0
2021-02-08 11:25:00,93.82,93.91,93.78,93.86,12446.0,78.504,78.5793,78.4705,78.5374,12446.0
2021-02-08 11:30:00,93.89,94.05,93.89,94.05,7098.0,78.5625,78.6964,78.5625,78.6964,7098.0
2021-02-08 11:35:00,94.0,94.04,93.94,93.96,9378.0,78.6546,78.688,78.6044,78.6211,9378.0
2021-02-08 11:40:00,93.98,94.08,93.97,94.08,7992.0,78.6378,78.7215,78.6295,78.7215,7992.0
2021-02-08 11:45:00,94.03,94.04,93.78,93.81,7827.0,78.6797,78.688,78.4705,78.4956,7827.0
2021-02-08 11:50:00,93.81,93.97,93.8,93.97,9658.0,78.4956,78.6295,78.4872,78.6295,9658.0
2021-02-08 11:55:00,93.97,94.0,93.86,93.89,5394.0,78.6295,78.6546,78.5374,78.5625,5394.0
2021-02-08 12:00:00,93.86,93.89,93.74,93.74,6947.0,78.5374,78.5625,78.437,78.437,6947.0
2021-02-08 12:05:00,93.78,93.79,93.72,93.75,7687.0,78.4705,78.4789,78.4203,78.4454,7687.0
2021-02-08 12:10:00,93.75,93.78,93.71,93.76,11593.0,78.4454,78.4705,78.4119,78.4537,11593.0
2021-02-08 12:15:00,93.78,93.79,93.73,93.78,6712.0,78.4705,78.4789,78.4286,78.4705,6712.0
2021-02-08 12:20:00,93.77,93.81,93.73,93.75,10194.0,78.4621,78.4956,78.4286,78.4454,10194.0
2021-02-08 12:25:00,93.75,93.77,93.7,93.71,9236.0,78.4454,78.4621,78.4035,78.4119,9236.0
2021-02-08 12:30:00,93.7,93.71,93.57,93.58,10385.0,78.4035,78.4119,78.2948,78.3031,10385.0
2021-02-08 12:35:00,93.58,93.6,93.54,93.57,5903.0,78.3031,78.3199,78.2697,78.2948,5903.0
2021-02-08 12:40:00,93.59,93.59,93.53,93.56,8092.0,78.3115,78.3115,78.2613,78.2864,8092.0
2021-02-08 12:45:00,93.53,93.59,93.48,93.57,38822.0,78.2613,78.3115,78.2195,78.2948,38822.0
2021-02-08 12:50:00,93.56,93.59,93.4,93.55,29909.0,78.2864,78.3115,78.1525,78.278,29909.0
2021-02-08 12:55:00,93.53,93.53,93.4,93.41,9227.0,78.2613,78.2613,78.1525,78.1609,9227.0
2021-02-08 13:00:00,93.4,93.45,93.38,93.41,13673.0,78.1525,78.1944,78.1358,78.1609,13673.0
2021-02-08 13:05:00,93.39,93.4,93.29,93.32,16373.0,78.1442,78.1525,78.0605,78.0856,16373.0
2021-02-08 13:10:00,93.32,93.34,93.27,93.31,13390.0,78.0856,78.1023,78.0437,78.0772,13390.0
2021-02-08 13:15:00,93.3,93.34,93.28,93.34,21421.0,78.0688,78.1023,78.0521,78.1023,21421.0
2021-02-08 13:20:00,93.32,93.42,93.32,93.4,18104.0,78.0856,78.1693,78.0856,78.1525,18104.0
2021-02-08 13:25:00,93.39,93.39,93.23,93.23,41095.0,78.1442,78.1442,78.0103,78.0103,41095.0
2021-02-08 13:30:00,93.23,93.24,93.1,93.23,20082.0,78.0103,78.0186,77.9015,78.0103,20082.0
2021-02-08 13:35:00,93.21,93.27,93.18,93.26,7693.0,77.9935,78.0437,77.9684,78.0354,7693.0
2021-02-08 13:40:00,93.25,93.28,93.19,93.2,17074.0,78.027,78.0521,77.9768,77.9852,17074.0
2021-02-08 13:45:00,93.2,93.24,93.15,93.15,10614.0,77.9852,78.0186,77.9433,77.9433,10614.0
2021-02-08 13:50:00,93.15,93.16,93.02,93.14,15529.0,77.9433,77.9517,77.8346,77.935,15529.0
2021-02-08 13:55:00,93.17,93.24,93.13,93.18,6844.0,77.9601,78.0186,77.9266,77.9684,6844.0
2021-02-08 14:00:00,93.17,93.17,93.08,93.13,9023.0,77.9601,77.9601,77.8848,77.9266,9023.0
2021-02-08 14:05:00,93.12,93.21,93.09,93.13,8309.0,77.9182,77.9935,77.8931,77.9266,8309.0
2021-02-08 14:10:00,93.11,93.2,93.11,93.2,11044.0,77.9099,77.9852,77.9099,77.9852,11044.0
2021-02-08 14:15:00,93.21,93.25,93.18,93.21,19268.0,77.9935,78.027,77.9684,77.9935,19268.0
2021-02-08 14:20:00,93.2,93.27,93.19,93.19,11296.0,77.9852,78.0437,77.9768,77.9768,11296.0
2021-02-08 14:25:00,93.2,93.25,93.19,93.19,12986.0,77.9852,78.027,77.9768,77.9768,12986.0
2021-02-08 14:30:00,93.2,93.29,93.19,93.24,11389.0,77.9852,78.0605,77.9768,78.0186,11389.0
2021-02-08 14:35:00,93.24,93.26,93.22,93.24,9165.0,78.0186,78.0354,78.0019,78.0186,9165.0
2021-02-08 14:40:00,93.24,93.28,93.21,93.22,9411.0,78.0186,78.0521,77.9935,78.0019,9411.0
2021-02-08 14:45:00,93.21,93.27,93.21,93.23,12280.0,77.9935,78.0437,77.9935,78.0103,12280.0
2021-02-08 14:50:00,93.23,93.31,93.21,93.29,15464.0,78.0103,78.0772,77.9935,78.0605,15464.0
2021-02-08 14:55:00,93.28,93.29,93.23,93.24,10662.0,78.0521,78.0605,78.0103,78.0186,10662.0
2021-02-08 15:00:00,93.25,93.26,93.21,93.26,9529.0,78.027,78.0354,77.9935,78.0354,9529.0
2021-02-08 15:05:00,93.24,93.27,93.23,93.26,10429.0,78.0186,78.0437,78.0103,78.0354,10429.0
2021-02-08 15:10:00,93.27,93.48,93.27,93.45,15203.0,78.0437,78.2195,78.0437,78.1944,15203.0
2021-02-08 15:15:00,93.43,93.43,93.37,93.4,9704.0,78.1776,78.1776,78.1274,78.1525,9704.0
2021-02-08 15:20:00,93.39,93.41,93.32,93.32,10416.0,78.1442,78.1609,78.0856,78.0856,10416.0
2021-02-08 15:25:00,93.33,93.43,93.33,93.41,10141.0,78.0939,78.1776,78.0939,78.1609,10141.0
2021-02-08 15:30:00,93.4,93.4,93.27,93.31,15020.0,78.1525,78.1525,78.0437,78.0772,15020.0
2021-02-08 15:35:00,93.31,93.37,93.3,93.35,15586.0,78.0772,78.1274,78.0688,78.1107,15586.0
2021-02-08 15:40:00,93.34,93.46,93.34,93.43,18242.0,78.1023,78.2027,78.1023,78.1776,18242.0
2021-02-08 15:45:00,93.42,93.53,93.42,93.48,25240.0,78.1693,78.2613,78.1693,78.2195,25240.0
2021-02-08 15:50:00,93.47,93.6,93.43,93.52,43443.0,78.2111,78.3199,78.1776,78.2529,43443.0
2021-02-08 15:55:00,93.51,93.66,93.47,93.66,212237.0,78.2446,78.3701,78.2111,78.3701,212237.0
2021-02-09 09:30:00,93.61,93.96,93.61,93.93,43597.0,78.3282,78.6211,78.3282,78.596,43597.0
2021-02-09 09:35:00,93.92,94.06,93.86,94.0,13412.0,78.5876,78.7048,78.5374,78.6546,13412.0
2021-02-09 09:40:00,94.02,94.03,93.75,93.75,13855.0,78.6713,78.6797,78.4454,78.4454,13855.0
2021-02-09 09:45:00,93.76,93.85,93.65,93.85,11423.0,78.4537,78.5291,78.3617,78.5291,11423.0
2021-02-09 09:50:00,93.88,93.9,93.76,93.85,6773.0,78.5542,78.5709,78.4537,78.5291,6773.0
2021-02-09 09:55:00,93.87,93.89,93.64,93.68,10383.0,78.5458,78.5625,78.3533,78.3868,10383.0
2021-02-09 10:00:00,93.63,93.65,93.37,93.41,18215.0,78.345,78.3617,78.1274,78.1609,18215.0
2021-02-09 10:05:00,93.39,93.47,93.33,93.45,10473.0,78.1442,78.2111,78.0939,78.1944,10473.0
2021-02-09 10:10:00,93.44,93.46,93.21,93.27,16689.0,78.186,78.2027,77.9935,78.0437,16689.0
2021-02-09 10:15:00,93.23,93.34,93.16,93.17,11018.0,78.0103,78.1023,77.9517,77.9601,11018.0
2021-02-09 10:20:00,93.2,93.27,93.15,93.19,6651.0,77.9852,78.0437,77.9433,77.9768,6651.0
2021-02-09 10:25:00,93.2,93.2,93.03,93.17,9159.0,77.9852,77.9852,77.8429,77.9601,9159.0
2021-02-09 10:30:00,93.14,93.3,93.13,93.19,5746.0,77.935,78.0688,77.9266,77.9768,5746.0
2021-02-09 10:35:00,93.19,93.21,93.07,93.09,15063.0,77.9768,77.9935,77.8764,77.8931,15063.0
2021-02-09 10:40:00,93.1,93.12,92.88,92.94,35289.0,77.9015,77.9182,77.7174,77.7676,35289.0
2021-02-09 10:45:00,92.93,93.06,92.88,92.96,22331.0,77.7592,77.868,77.7174,77.7843,22331.0
2021-02-09 10:50:00,92.98,92.98,92.8,92.81,15440.0,77.8011,77.8011,77.6505,77.6588,15440.0
2021-02-09 10:55:00,92.81,92.92,92.79,92.84,9114.0,77.6588,77.7509,77.6421,77.6839,9114.0
2021-02-09 11:00:00,92.85,93.13,92.8,93.13,10493.0,77.6923,77.9266,77.6505,77.9266,10493.0
2021-02-09 11:05:00,93.11,93.15,92.91,92.98,19437.0,77.9099,77.9433,77.7425,77.8011,19437.0
2021-02-09 11:10:00,92.96,93.1,92.93,92.95,7085.0,77.7843,77.9015,77.7592,77.776,7085.0
2021-02-09 11:15:00,92.95,93.09,92.95,93.06,12447.0,77.776,77.8931,77.776,77.868,12447.0
2021-02-09 11:20:00,93.05,93.16,93.05,93.08,12125.0,77.8597,77.9517,77.8597,77.8848,12125.0
2021-02-09 11:25:00,93.11,93.13,93.05,93.09,14339.0,77.9099,77.9266,77.8597,77.8931,14339.0
2021-02-09 11:30:00,93.11,93.11,93.0,93.09,7926.0,77.9099,77.9099,77.8178,77.8931,7926.0
2021-02-09 11:35:00,93.13,93.15,93.09,93.14,5461.0,77.9266,77.9433,77.8931,77.935,5461.0
2021-02-09 11:40:00,93.13,93.25,93.12,93.22,9383.0,77.9266,78.027,77.9182,78.0019,9383.0
2021-02-09 11:45:00,93.22,93.29,93.18,93.24,7140.0,78.0019,78.0605,77.9684,78.0186,7140.0
2021-02-09 11:50:00,93.25,93.36,93.22,93.33,9888.0,78.027,78.119,78.0019,78.0939,9888.0
2021-02-09 11:55:00,93.36,93.37,93.32,93.36,9831.0,78.119,78.1274,78.0856,78.119,9831.0
2021-02-09 12:00:00,93.37,93.45,93.36,93.4,10802.0,78.1274,78.1944,78.119,78.1525,10802.0
2021-02-09 12:05:00,93.38,93.47,93.37,93.44,7491.0,78.1358,78.2111,78.1274,78.186,7491.0
2021-02-09 12:10:00,93.46,93.52,93.44,93.51,12509.0,78.2027,78.2529,78.186,78.2446,12509.0
2021-02-09 12:15:00,93.52,93.54,93.48,93.54,10341.0,78.2529,78.2697,78.2195,78.2697,10341.0
2021-02-09 12:20:00,93.55,93.62,93.54,93.6,4933.0,78.278,78.3366,78.2697,78.3199,4933.0
2021-02-09 12:25:00,93.61,93.71,93.6,93.68,7621.0,78.3282,78.4119,78.3199,78.3868,7621.0
2021-02-09 12:30:00,93.67,93.72,93.6,93.62,13730.0,78.3784,78.4203,78.3199,78.3366,13730.0
2021-02-09 12:35:00,93.61,93.65,93.51,93.55,124443.0,78.3282,78.3617,78.2446,78.278,124443.0
2021-02-09 12:40:00,93.56,93.56,93.46,93.5,12833.0,78.2864,78.2864,78.2027,78.2362,12833.0
2021-02-09 12:45:00,93.5,93.5,93.42,93.42,7153.0,78.2362,78.2362,78.1693,78.1693,7153.0
2021-02-09 12:50:00,93.44,93.61,93.43,93.55,6010.0,78.186,78.3282,78.1776,78.278,6010.0
2021-02-09 12:55:00,93.55,93.58,93.5,93.57,7125.0,78.278,78.3031,78.2362,78.2948,7125.0
2021-02-09 13:00:00,93.57,93.57,93.46,93.53,11913.0,78.2948,78.2948,78.2027,78.2613,11913.0
2021-02-09 13:05:00,93.53,93.54,93.41,93.47,6339.0,78.2613,78.2697,78.1609,78.2111,6339.0
2021-02-09 13:10:00,93.47,93.49,93.41,93.44,7510.0,78.2111,78.2278,78.1609,78.186,7510.0
2021-02-09 13:15:00,93.44,93.49,93.44,93.44,4885.0,78.186,78.2278,78.186,78.186,4885.0
2021-02-09 13:20:00,93.42,93.46,93.36,93.43,9262.0,78.1693,78.2027,78.119,78.1776,9262.0
2021-02-09 13:25:00,93.42,93.44,93.35,93.36,7234.0,78.1693,78.186,78.1107,78.119,7234.0
2021-02-09 13:30:00,93.35,93.4,93.33,93.37,11541.0,78.1107,78.1525,78.0939,78.1274,11541.0
2021-02-09 13:35:00,93.39,93.43,93.32,93.32,8591.0,78.1442,78.1776,78.0856,78.0856,8591.0
2021-02-09 13:40:00,93.33,93.35,93.32,93.35,4897.0,78.0939,78.1107,78.0856,78.1107,4897.0
2021-02-09 13:45:00,93.36,93.37,93.32,93.37,4624.0,78.119,78.1274,78.0856,78.1274,4624.0
2021-02-09 13:50:00,93.37,93.4,93.33,93.36,6228.0,78.1274,78.1525,78.0939,78.119,6228.0
2021-02-09 13:55:00,93.36,93.38,93.33,93.35,5175.0,78.119,78.1358,78.0939,78.1107,5175.0
2021-02-09 14:00:00,93.34,93.34,93.24,93.26,10185.0,78.1023,78.1023,78.0186,78.0354,10185.0
2021-02-09 14:05:00,93.26,93.3,93.23,93.23,5980.0,78.0354,78.0688,78.0103,78.0103,5980.0
2021-02-09 14:10:00,93.21,93.31,93.21,93.3,5875.0,77.9935,78.0772,77.9935,78.0688,5875.0
2021-02-09 14:15:00,93.28,93.31,93.27,93.29,5323.0,78.0521,78.0772,78.0437,78.0605,5323.0
2021-02-09 14:20:00,93.3,93.31,93.26,93.3,5978.0,78.0688,78.0772,78.0354,78.0688,5978.0
2021-02-09 14:25:00,93.29,93.38,93.27,93.38,5244.0,78.0605,78.1358,78.0437,78.1358,5244.0
2021-02-09 14:30:00,93.39,93.57,93.39,93.49,9711.0,78.1442,78.2948,78.1442,78.2278,9711.0
2021-02-09 14:35:00,93.5,93.56,93.47,93.48,6681.0,78.2362,78.2864,78.2111,78.2195,6681.0
2021-02-09 14:40:00,93.48,93.54,93.47,93.5,6819.0,78.2195,78.2697,78.2111,78.2362,6819.0
2021-02-09 14:45:00,93.52,93.52,93.45,93.48,5005.0,78.2529,78.2529,78.1944,78.2195,5005.0
2021-02-09 14:50:00,93.46,93.5,93.43,93.47,5444.0,78.2027,78.2362,78.1776,78.2111,5444.0
2021-02-09 14:55:00,93.46,93.47,93.38,93.38,8141.0,78.2027,78.2111,78.1358,78.1358,8141.0
2021-02-09 15:00:00,93.39,93.43,93.38,93.4,5231.0,78.1442,78.1776,78.1358,78.1525,5231.0
2021-02-09 15:05:00,93.4,93.42,93.33,93.42,7662.0,78.1525,78.1693,78.0939,78.1693,7662.0
2021-02-09 15:10:00,93.42,93.42,93.36,93.39,6814.0,78.1693,78.1693,78.119,78.1442,6814.0
2021-02-09 15:15:00,93.39,93.45,93.35,93.41,14066.0,78.1442,78.1944,78.1107,78.1609,14066.0
2021-02-09 15:20:00,93.4,93.46,93.35,93.42,11845.0,78.1525,78.2027,78.1107,78.1693,11845.0
2021-02-09 15:25:00,93.42,93.46,93.36,93.39,17907.0,78.1693,78.2027,78.119,78.1442,17907.0
2021-02-09 15:30:00,93.39,93.44,93.37,93.43,25130.0,78.1442,78.186,78.1274,78.1776,25130.0
2021-02-09 15:35:00,93.43,93.43,93.19,93.2,26703.0,78.1776,78.1776,77.9768,77.9852,26703.0
2021-02-09 15:40:00,93.19,93.19,93.05,93.09,32455.0,77.9768,77.9768,77.8597,77.8931,32455.0
2021-02-09 15:45:00,93.09,93.33,93.08,93.31,43297.0,77.8931,78.0939,77.8848,78.0772,43297.0
2021-02-09 15:50:00,93.31,93.32,93.17,93.18,106407.0,78.0772,78.0856,77.9601,77.9684,106407.0
2021-02-09 15:55:00,93.19,93.39,93.09,93.3,134074.0,77.9768,78.1442,77.8931,78.0688,134074.0
2021-02-10 09:30:00,93.77,93.85,93.2,93.38,60738.0,78.4621,78.5291,77.9852,78.1358,60738.0
2021-02-10 09:35:00,93.4,93.51,92.81,92.83,43999.0,78.1525,78.2446,77.6588,77.6756,43999.0
2021-02-10 09:40:00,92.85,93.07,92.81,93.05,17228.0,77.6923,77.8764,77.6588,77.8597,17228.0
2021-02-10 09:45:00,93.02,93.35,93.02,93.35,21262.0,77.8346,78.1107,77.8346,78.1107,21262.0
2021-02-10 09:50:00,93.37,93.55,93.31,93.31,17795.0,78.1274,78.278,78.0772,78.0772,17795.0
2021-02-10 09:55:00,93.3,93.45,93.23,93.28,9382.0,78.0688,78.1944,78.0103,78.0521,9382.0
2021-02-10 10:00:00,93.27,93.5,93.26,93.35,17756.0,78.0437,78.2362,78.0354,78.1107,17756.0
2021-02-10 10:05:00,93.35,93.39,93.26,93.33,15817.0,78.1107,78.1442,78.0354,78.0939,15817.0
2021-02-10 10:10:00,93.33,93.51,93.29,93.43,28868.0,78.0939,78.2446,78.0605,78.1776,28868.0
2021-02-10 10:15:00,93.43,93.76,93.4,93.7,24506.0,78.1776,78.4537,78.1525,78.4035,24506.0
2021-02-10 10:20:00,93.71,93.88,93.68,93.84,40459.0,78.4119,78.5542,78.3868,78.5207,40459.0
2021-02-10 10:25:00,93.88,93.9,93.4,93.44,26071.0,78.5542,78.5709,78.1525,78.186,26071.0
2021-02-10 10:30:00,93.44,93.49,93.31,93.31,17305.0,78.186,78.2278,78.0772,78.0772,17305.0
2021-02-10 10:35:00,93.34,93.51,93.3,93.3,17096.0,78.1023,78.2446,78.0688,78.0688,17096.0
2021-02-10 10:40:00,93.3,93.37,93.15,93.37,24231.0,78.0688,78.1274,77.9433,78.1274,24231.0
2021-02-10 10:45:00,93.41,93.68,93.36,93.63,10750.0,78.1609,78.3868,78.119,78.345,10750.0
2021-02-10 10:50:00,93.53,93.66,93.51,93.56,12053.0,78.2613,78.3701,78.2446,78.2864,12053.0
2021-02-10 10:55:00,93.59,93.62,93.41,93.58,17358.0,78.3115,78.3366,78.1609,78.3031,17358.0
2021-02-10 11:00:00,93.54,93.64,93.52,93.6,19958.0,78.2697,78.3533,78.2529,78.3199,19958.0
2021-02-10 11:05:00,93.56,93.75,93.56,93.66,11008.0,78.2864,78.4454,78.2864,78.3701,11008.0
2021-02-10 11:10:00,93.62,93.66,93.44,93.46,19434.0,78.3366,78.3701,78.186,78.2027,19434.0
2021-02-10 11:15:00,93.41,93.44,93.32,93.4,11579.0,78.1609,78.186,78.0856,78.1525,11579.0
2021-02-10 11:20:00,93.35,93.53,93.33,93.44,11128.0,78.1107,78.2613,78.0939,78.186,11128.0
2021-02-10 11:25:00,93.46,93.6,93.46,93.51,14179.0,78.2027,78.3199,78.2027,78.2446,14179.0
2021-02-10 11:30:00,93.51,93.64,93.44,93.62,9491.0,78.2446,78.3533,78.186,78.3366,9491.0
2021-02-10 11:35:00,93.62,93.64,93.38,93.38,6700.0,78.3366,78.3533,78.1358,78.1358,6700.0
2021-02-10 11:40:00,93.36,93.41,93.2,93.35,25475.0,78.119,78.1609,77.9852,78.1107,25475.0
2021-02-10 11:45:00,93.36,93.38,93.31,93.37,15912.0,78.119,78.1358,78.0772,78.1274,15912.0
2021-02-10 11:50:00,93.36,93.37,93.21,93.3,9815.0,78.119,78.1274,77.9935,78.0688,9815.0
2021-02-10 11:55:00,93.3,93.44,93.29,93.31,8056.0,78.0688,78.186,78.0605,78.0772,8056.0
2021-02-10 12:00:00,93.27,93.28,93.11,93.12,10838.0,78.0437,78.0521,77.9099,77.9182,10838.0
2021-02-10 12:05:00,93.13,93.13,93.03,93.06,11651.0,77.9266,77.9266,77.8429,77.868,11651.0
2021-02-10 12:10:00,93.07,93.13,93.0,93.12,16831.0,77.8764,77.9266,77.8178,77.9182,16831.0
2021-02-10 12:15:00,93.11,93.25,93.09,93.19,13759.0,77.9099,78.027,77.8931,77.9768,13759.0
2021-02-10 12:20:00,93.21,93.21,93.07,93.09,8696.0,77.9935,77.9935,77.8764,77.8931,8696.0
2021-02-10 12:25:00,93.1,93.29,93.09,93.24,9197.0,77.9015,78.0605,77.8931,78.0186,9197.0
2021-02-10 12:30:00,93.22,93.23,93.12,93.13,7561.0,78.0019,78.0103,77.9182,77.9266,7561.0
2021-02-10 12:35:00,93.17,93.23,93.07,93.09,8778.0,77.9601,78.0103,77.8764,77.8931,8778.0
2021-02-10 12:40:00,93.08,93.09,93.0,93.04,12350.0,77.8848,77.8931,77.8178,77.8513,12350.0
2021-02-10 12:45:00,93.06,93.07,93.01,93.07,7919.0,77.868,77.8764,77.8262,77.8764,7919.0
2021-02-10 12:50:00,93.07,93.09,92.96,93.03,16150.0,77.8764,77.8931,77.7843,77.8429,16150.0
2021-02-10 12:55:00,93.04,93.08,92.98,92.98,21582.0,77.8513,77.8848,77.8011,77.8011,21582.0
2021-02-10 13:00:00,92.98,93.11,92.91,93.0,52486.0,77.8011,77.9099,77.7425,77.8178,52486.0
2021-02-10 13:05:00,93.02,93.08,92.99,93.05,17534.0,77.8346,77.8848,77.8095,77.8597,17534.0
2021-02-10 13:10:00,93.1,93.14,93.03,93.13,23182.0,77.9015,77.935,77.8429,77.9266,23182.0
2021-02-10 13:15:00,93.12,93.17,93.1,93.12,8879.0,77.9182,77.9601,77.9015,77.9182,8879.0
2021-02-10 13:20:00,93.12,93.17,93.08,93.13,6509.0,77.9182,77.9601,77.8848,77.9266,6509.0
2021-02-10 13:25:00,93.14,93.23,93.11,93.16,13860.0,77.935,78.0103,77.9099,77.9517,13860.0
2021-02-10 13:30:00,93.15,93.27,93.15,93.22,19884.0,77.9433,78.0437,77.9433,78.0019,19884.0
2021-02-10 13:35:00,93.24,93.25,93.19,93.21,5765.0,78.0186,78.027,77.9768,77.9935,5765.0
2021-02-10 13:40:00,93.19,93.26,93.17,93.21,11173.0,77.9768,78.0354,77.9601,77.9935,11173.0
2021-02-10 13:45:00,93.22,93.33,93.18,93.29,18899.0,78.0019,78.0939,77.9684,78.0605,18899.0
2021-02-10 13:50:00,93.3,93.39,93.25,93.35,24476.0,78.0688,78.1442,78.027,78.1107,24476.0
2021-02-10 13:55:00,93.35,93.43,93.3,93.43,18163.0,78.1107,78.1776,78.0688,78.1776,18163.0
2021-02-10 14:00:00,93.47,93.51,93.32,93.51,19760.0,78.2111,78.2446,78.0856,78.2446,19760.0
2021-02-10 14:05:00,93.5,93.59,93.46,93.59,18961.0,78.2362,78.3115,78.2027,78.3115,18961.0
2021-02-10 14:10:00,93.59,93.62,93.53,93.53,9443.0,78.3115,78.3366,78.2613,78.2613,9443.0
2021-02-10 14:15:00,93.52,93.54,93.47,93.52,11739.0,78.2529,78.2697,78.2111,78.2529,11739.0
2021-02-10 14:20:00,93.51,93.56,93.4,93.53,15358.0,78.2446,78.2864,78.1525,78.2613,15358.0
2021-02-10 14:25:00,93.55,93.64,93.5,93.61,10257.0,78.278,78.3533,78.2362,78.3282,10257.0
2021-02-10 14:30:00,93.63,93.65,93.55,93.63,17378.0,78.345,78.3617,78.278,78.345,17378.0
2021-02-10 14:35:00,93.63,93.73,93.55,93.72,20805.0,78.345,78.4286,78.278,78.4203,20805.0
2021-02-10 14:40:00,93.75,93.76,93.68,93.76,34185.0,78.4454,78.4537,78.3868,78.4537,34185.0
2021-02-10 14:45:00,93.76,93.91,93.71,93.88,18136.0,78.4537,78.5793,78.4119,78.5542,18136.0
2021-02-10 14:50:00,93.87,93.88,93.8,93.87,21388.0,78.5458,78.5542,78.4872,78.5458,21388.0
2021-02-10 14:55:00,93.88,93.95,93.84,93.95,14982.0,78.5542,78.6127,78.5207,78.6127,14982.0
2021-02-10 15:00:00,93.95,94.0,93.91,93.95,19521.0,78.6127,78.6546,78.5793,78.6127,19521.0
2021-02-10 15:05:00,93.93,93.96,93.84,93.84,17854.0,78.596,78.6211,78.5207,78.5207,17854.0
2021-02-10 15:10:00,93.85,93.89,93.72,93.77,89628.0,78.5291,78.5625,78.4203,78.4621,89628.0
2021-02-10 15:15:00,93.78,93.79,93.68,93.77,15119.0,78.4705,78.4789,78.3868,78.4621,15119.0
2021-02-10 15:20:00,93.79,93.84,93.75,93.79,14200.0,78.4789,78.5207,78.4454,78.4789,14200.0
2021-02-10 15:25:00,93.81,93.89,93.78,93.87,16209.0,78.4956,78.5625,78.4705,78.5458,16209.0
2021-02-10 15:30:00,93.88,94.12,93.88,94.08,52485.0,78.5542,78.755,78.5542,78.7215,52485.0
2021-02-10 15:35:00,94.09,94.19,93.96,93.96,43796.0,78.7299,78.8136,78.6211,78.6211,43796.0
2021-02-10 15:40:00,93.98,94.02,93.86,93.86,25969.0,78.6378,78.6713,78.5374,78.5374,25969.0
2021-02-10 15:45:00,93.88,93.93,93.68,93.68,30588.0,78.5542,78.596,78.3868,78.3868,30588.0
2021-02-10 15:50:00,93.7,93.82,93.7,93.76,34588.0,78.4035,78.504,78.4035,78.4537,34588.0
2021-02-10 15:55:00,93.77,93.79,93.57,93.68,108552.0,78.4621,78.4789,78.2948,78.3868,108552.0
2021-02-11 09:30:00,92.7,92.82,91.35,91.6,97143.0,78.3946,78.4961,77.2529,77.4644,97143.0
2021-02-11 09:35:00,91.53,91.95,91.41,91.62,52683.0,77.4052,77.7604,77.3037,77.4813,52683.0
2021-02-11 09:40:00,91.68,92.08,91.63,92.01,67562.0,77.532,77.8703,77.4897,77.8111,67562.0
2021-02-11 09:45:00,92.01,92.04,91.52,91.64,57366.0,77.8111,77.8365,77.3967,77.4982,57366.0
2021-02-11 09:50:00,91.64,91.71,91.37,91.46,60591.0,77.4982,77.5574,77.2699,77.346,60591.0
2021-02-11 09:55:00,91.48,91.72,91.35,91.39,65504.0,77.3629,77.5659,77.2529,77.2868,65504.0
2021-02-11 10:00:00,91.39,91.57,91.35,91.48,24401.0,77.2868,77.439,77.2529,77.3629,24401.0
2021-02-11 10:05:00,91.49,91.57,91.37,91.47,32963.0,77.3713,77.439,77.2699,77.3544,32963.0
2021-02-11 10:10:00,91.5,91.52,91.16,91.17,31100.0,77.3798,77.3967,77.0923,77.1007,31100.0
2021-02-11 10:15:00,91.18,91.64,91.16,91.63,33130.0,77.1092,77.4982,77.0923,77.4897,33130.0
2021-02-11 10:20:00,91.63,91.86,91.27,91.33,34165.0,77.4897,77.6842,77.1853,77.236,34165.0
2021-02-11 10:25:00,91.34,91.62,91.26,91.59,40608.0,77.2445,77.4813,77.1768,77.4559,40608.0
2021-02-11 10:30:00,91.59,91.84,91.49,91.84,29261.0,77.4559,77.6673,77.3713,77.6673,29261.0
2021-02-11 10:35:00,91.83,91.88,91.43,91.45,18391.0,77.6589,77.7012,77.3206,77.3375,18391.0
2021-02-11 10:40:00,91.45,91.58,91.45,91.5,29708.0,77.3375,77.4475,77.3375,77.3798,29708.0
2021-02-11 10:45:00,91.46,91.52,91.43,91.49,13169.0,77.346,77.3967,77.3206,77.3713,13169.0
2021-02-11 10:50:00,91.47,91.5,91.31,91.35,26890.0,77.3544,77.3798,77.2191,77.2529,26890.0
2021-02-11 10:55:00,91.33,91.34,91.09,91.09,23548.0,77.236,77.2445,77.0331,77.0331,23548.0
2021-02-11 11:00:00,91.09,91.22,91.08,91.1,30082.0,77.0331,77.143,77.0246,77.0415,30082.0
2021-02-11 11:05:00,91.1,91.13,91.0,91.11,25986.0,77.0415,77.0669,76.957,77.05,25986.0
2021-02-11 11:10:00,91.11,91.13,90.97,91.02,17821.0,77.05,77.0669,76.9316,76.9739,17821.0
2021-02-11 11:15:00,91.04,91.08,90.96,90.96,37089.0,76.9908,77.0246,76.9231,76.9231,37089.0
2021-02-11 11:20:00,90.97,91.03,90.92,91.03,26101.0,76.9316,76.9823,76.8893,76.9823,26101.0
2021-02-11 11:25:00,91.04,91.35,91.04,91.35,25481.0,76.9908,77.2529,76.9908,77.2529,25481.0
2021-02-11 11:30:00,91.3,91.46,91.3,91.36,17951.0,77.2107,77.346,77.2107,77.2614,17951.0
2021-02-11 11:35:00,91.34,91.55,91.32,91.55,13486.0,77.2445,77.4221,77.2276,77.4221,13486.0
2021-02-11 11:40:00,91.51,91.57,91.41,91.45,16591.0,77.3883,77.439,77.3037,77.3375,16591.0
2021-02-11 11:45:00,91.43,91.43,91.33,91.4,11358.0,77.3206,77.3206,77.236,77.2952,11358.0
2021-02-11 11:50:00,91.4,91.4,91.21,91.32,15929.0,77.2952,77.2952,77.1346,77.2276,15929.0
2021-02-11 11:55:00,91.31,91.44,91.26,91.27,14673.0,77.2191,77.3291,77.1768,77.1853,14673.0
2021-02-11 12:00:00,91.28,91.3,91.14,91.15,22213.0,77.1938,77.2107,77.0754,77.0838,22213.0
2021-02-11 12:05:00,91.12,91.12,90.98,91.03,13203.0,77.0584,77.0584,76.94,76.9823,13203.0
2021-02-11 12:10:00,91.04,91.12,90.92,90.92,47323.0,76.9908,77.0584,76.8893,76.8893,47323.0
2021-02-11 12:15:00,90.93,91.06,90.92,91.04,21781.0,76.8978,77.0077,76.8893,76.9908,21781.0
2021-02-11 12:20:00,91.03,91.12,91.01,91.09,8127.0,76.9823,77.0584,76.9654,77.0331,8127.0
2021-02-11 12:25:00,91.06,91.14,91.03,91.05,19304.0,77.0077,77.0754,76.9823,76.9992,19304.0
2021-02-11 12:30:00,91.06,91.13,90.92,91.0,17085.0,77.0077,77.0669,76.8893,76.957,17085.0
2021-02-11 12:35:00,91.0,91.06,90.94,91.04,12545.0,76.957,77.0077,76.9062,76.9908,12545.0
2021-02-11 12:40:00,91.03,91.03,90.92,90.93,12504.0,76.9823,76.9823,76.8893,76.8978,12504.0
2021-02-11 12:45:00,90.92,90.98,90.83,90.98,20632.0,76.8893,76.94,76.8132,76.94,20632.0
2021-02-11 12:50:00,90.96,91.03,90.91,91.01,12949.0,76.9231,76.9823,76.8809,76.9654,12949.0
2021-02-11 12:55:00,91.01,91.05,90.98,91.03,8580.0,76.9654,76.9992,76.94,76.9823,8580.0
2021-02-11 13:00:00,91.02,91.04,90.82,90.83,20890.0,76.9739,76.9908,76.8047,76.8132,20890.0
2021-02-11 13:05:00,90.83,90.83,90.72,90.75,34809.0,76.8132,76.8132,76.7202,76.7455,34809.0
2021-02-11 13:10:00,90.75,90.82,90.75,90.81,24730.0,76.7455,76.8047,76.7455,76.7963,24730.0
2021-02-11 13:15:00,90.81,90.87,90.78,90.79,27174.0,76.7963,76.847,76.7709,76.7794,27174.0
2021-02-11 13:20:00,90.78,90.85,90.76,90.79,13683.0,76.7709,76.8301,76.754,76.7794,13683.0
2021-02-11 13:25:00,90.78,90.8,90.69,90.76,12170.0,76.7709,76.7878,76.6948,76.754,12170.0
2021-02-11 13:30:00,90.74,90.75,90.59,90.61,18897.0,76.7371,76.7455,76.6102,76.6271,18897.0
2021-02-11 13:35:00,90.62,90.72,90.59,90.7,12097.0,76.6356,76.7202,76.6102,76.7033,12097.0
2021-02-11 13:40:00,90.7,90.79,90.69,90.73,10206.0,76.7033,76.7794,76.6948,76.7286,10206.0
2021-02-11 13:45:00,90.75,90.76,90.67,90.69,9836.0,76.7455,76.754,76.6779,76.6948,9836.0
2021-02-11 13:50:00,90.68,90.69,90.57,90.61,12326.0,76.6863,76.6948,76.5933,76.6271,12326.0
2021-02-11 13:55:00,90.61,90.61,90.51,90.55,23035.0,76.6271,76.6271,76.5426,76.5764,23035.0
2021-02-11 14:00:00,90.53,90.54,90.41,90.44,18202.0,76.5595,76.5679,76.458,76.4834,18202.0
2021-02-11 14:05:00,90.44,90.53,90.42,90.46,9614.0,76.4834,76.5595,76.4665,76.5003,9614.0
2021-02-11 14:10:00,90.46,90.58,90.43,90.48,42536.0,76.5003,76.6018,76.4749,76.5172,42536.0
2021-02-11 14:15:00,90.47,90.6,90.45,90.5,35276.0,76.5088,76.6187,76.4918,76.5341,35276.0
2021-02-11 14:20:00,90.5,90.51,90.35,90.42,21192.0,76.5341,76.5426,76.4073,76.4665,21192.0
2021-02-11 14:25:00,90.43,90.5,90.38,90.46,8603.0,76.4749,76.5341,76.4326,76.5003,8603.0
2021-02-11 14:30:00,90.45,90.48,90.41,90.42,9912.0,76.4918,76.5172,76.458,76.4665,9912.0
2021-02-11 14:35:00,90.41,90.5,90.39,90.47,22978.0,76.458,76.5341,76.4411,76.5088,22978.0
2021-02-11 14:40:00,90.47,90.77,90.47,90.76,142315.0,76.5088,76.7625,76.5088,76.754,142315.0
2021-02-11 14:45:00,90.77,90.82,90.67,90.68,8917.0,76.7625,76.8047,76.6779,76.6863,8917.0
2021-02-11 14:50:00,90.67,90.84,90.65,90.81,26261.0,76.6779,76.8217,76.661,76.7963,26261.0
2021-02-11 14:55:00,90.82,90.9,90.79,90.83,20735.0,76.8047,76.8724,76.7794,76.8132,20735.0
2021-02-11 15:00:00,90.81,90.83,90.69,90.7,20153.0,76.7963,76.8132,76.6948,76.7033,20153.0
2021-02-11 15:05:00,90.69,90.69,90.55,90.69,33120.0,76.6948,76.6948,76.5764,76.6948,33120.0
2021-02-11 15:10:00,90.69,90.85,90.67,90.83,12487.0,76.6948,76.8301,76.6779,76.8132,12487.0
2021-02-11 15:15:00,90.83,90.87,90.78,90.84,18075.0,76.8132,76.847,76.7709,76.8217,18075.0
2021-02-11 15:20:00,90.84,90.86,90.7,90.73,15260.0,76.8217,76.8386,76.7033,76.7286,15260.0
2021-02-11 15:25:00,90.74,90.78,90.71,90.73,20282.0,76.7371,76.7709,76.7117,76.7286,20282.0
2021-02-11 15:30:00,90.73,90.73,90.6,90.68,26687.0,76.7286,76.7286,76.6187,76.6863,26687.0
2021-02-11 15:35:00,90.68,90.7,90.58,90.61,31010.0,76.6863,76.7033,76.6018,76.6271,31010.0
2021-02-11 15:40:00,90.6,90.64,90.52,90.63,45170.0,76.6187,76.6525,76.551,76.6441,45170.0
2021-02-11 15:45:00,90.62,90.75,90.54,90.74,55958.0,76.6356,76.7455,76.5679,76.7371,55958.0
2021-02-11 15:50:00,90.75,90.79,90.56,90.59,101908.0,76.7455,76.7794,76.5849,76.6102,101908.0
2021-02-11 15:55:00,90.6,90.66,90.4,90.51,294756.0,76.6187,76.6694,76.4496,76.5426,294756.0
2021-02-12 09:30:00,89.92,90.39,89.85,90.25,79637.0,76.0436,76.4411,75.9844,76.3227,79637.0
2021-02-12 09:35:00,90.21,90.23,89.87,89.98,36800.0,76.2889,76.3058,76.0013,76.0944,36800.0
2021-02-12 09:40:00,90.0,90.02,89.9,89.99,22800.0,76.1113,76.1282,76.0267,76.1028,22800.0
2021-02-12 09:45:00,89.98,90.08,89.95,90.01,31230.0,76.0944,76.1789,76.069,76.1197,31230.0
2021-02-12 09:50:00,90.0,90.07,89.9,89.96,22284.0,76.1113,76.1705,76.0267,76.0775,22284.0
2021-02-12 09:55:00,89.97,90.03,89.88,89.9,16248.0,76.0859,76.1367,76.0098,76.0267,16248.0
2021-02-12 10:00:00,89.93,89.94,89.77,89.83,19546.0,76.0521,76.0605,75.9168,75.9675,19546.0
2021-02-12 10:05:00,89.82,89.91,89.77,89.85,14918.0,75.9591,76.0352,75.9168,75.9844,14918.0
2021-02-12 10:10:00,89.84,89.92,89.72,89.73,22571.0,75.976,76.0436,75.8745,75.8829,22571.0
2021-02-12 10:15:00,89.73,89.9,89.67,89.79,18917.0,75.8829,76.0267,75.8322,75.9337,18917.0
2021-02-12 10:20:00,89.79,89.88,89.74,89.8,17326.0,75.9337,76.0098,75.8914,75.9421,17326.0
2021-02-12 10:25:00,89.77,89.77,89.64,89.75,14052.0,75.9168,75.9168,75.8068,75.8999,14052.0
2021-02-12 10:30:00,89.75,89.83,89.56,89.6,18654.0,75.8999,75.9675,75.7392,75.773,18654.0
2021-02-12 10:35:00,89.58,89.7,89.54,89.67,10298.0,75.7561,75.8576,75.7223,75.8322,10298.0
2021-02-12 10:40:00,89.7,90.05,89.7,90.02,44188.0,75.8576,76.1536,75.8576,76.1282,44188.0
2021-02-12 10:45:00,90.01,90.04,89.84,89.88,15996.0,76.1197,76.1451,75.976,76.0098,15996.0
2021-02-12 10:50:00,89.89,89.92,89.79,89.8,13093.0,76.0183,76.0436,75.9337,75.9421,13093.0
2021-02-12 10:55:00,89.78,89.88,89.7,89.77,37410.0,75.9252,76.0098,75.8576,75.9168,37410.0
2021-02-12 11:00:00,89.78,89.79,89.62,89.64,12240.0,75.9252,75.9337,75.7899,75.8068,12240.0
2021-02-12 11:05:00,89.64,89.69,89.6,89.63,15366.0,75.8068,75.8491,75.773,75.7984,15366.0
2021-02-12 11:10:00,89.63,89.7,89.6,89.61,14395.0,75.7984,75.8576,75.773,75.7815,14395.0
2021-02-12 11:15:00,89.62,89.67,89.6,89.61,11046.0,75.7899,75.8322,75.773,75.7815,11046.0
2021-02-12 11:20:00,89.65,89.74,89.63,89.66,15735.0,75.8153,75.8914,75.7984,75.8237,15735.0
2021-02-12 11:25:00,89.65,89.69,89.61,89.64,9863.0,75.8153,75.8491,75.7815,75.8068,9863.0
2021-02-12 11:30:00,89.63,89.78,89.59,89.77,24775.0,75.7984,75.9252,75.7646,75.9168,24775.0
2021-02-12 11:35:00,89.78,89.86,89.67,89.68,14043.0,75.9252,75.9929,75.8322,75.8407,14043.0
2021-02-12 11:40:00,89.69,89.71,89.63,89.67,16718.0,75.8491,75.866,75.7984,75.8322,16718.0
2021-02-12 11:45:00,89.66,89.67,89.53,89.54,23505.0,75.8237,75.8322,75.7138,75.7223,23505.0
2021-02-12 11:50:00,89.55,89.57,89.46,89.52,30110.0,75.7307,75.7476,75.6546,75.7054,30110.0
2021-02-12 11:55:00,89.52,89.54,89.48,89.52,21624.0,75.7054,75.7223,75.6715,75.7054,21624.0
2021-02-12 12:00:00,89.53,89.61,89.48,89.51,14784.0,75.7138,75.7815,75.6715,75.6969,14784.0
2021-02-12 12:05:00,89.52,89.64,89.5,89.64,13338.0,75.7054,75.8068,75.6884,75.8068,13338.0
2021-02-12 12:10:00,89.62,89.73,89.61,89.62,14393.0,75.7899,75.8829,75.7815,75.7899,14393.0
2021-02-12 12:15:00,89.62,89.67,89.58,89.6,18028.0,75.7899,75.8322,75.7561,75.773,18028.0
2021-02-12 12:20:00,89.59,89.67,89.57,89.65,20190.0,75.7646,75.8322,75.7476,75.8153,20190.0
2021-02-12 12:25:00,89.65,89.7,89.65,89.69,8270.0,75.8153,75.8576,75.8153,75.8491,8270.0
2021-02-12 12:30:00,89.68,89.75,89.65,89.68,15897.0,75.8407,75.8999,75.8153,75.8407,15897.0
2021-02-12 12:35:00,89.69,89.75,89.56,89.59,15500.0,75.8491,75.8999,75.7392,75.7646,15500.0
2021-02-12 12:40:00,89.57,89.64,89.56,89.61,9017.0,75.7476,75.8068,75.7392,75.7815,9017.0
2021-02-12 12:45:00,89.6,89.64,89.57,89.58,26634.0,75.773,75.8068,75.7476,75.7561,26634.0
2021-02-12 12:50:00,89.57,89.64,89.52,89.61,15550.0,75.7476,75.8068,75.7054,75.7815,15550.0
2021-02-12 12:55:00,89.6,89.65,89.59,89.59,13283.0,75.773,75.8153,75.7646,75.7646,13283.0
2021-02-12 13:00:00,89.58,89.61,89.5,89.54,22211.0,75.7561,75.7815,75.6884,75.7223,22211.0
2021-02-12 13:05:00,89.53,89.55,89.46,89.47,27783.0,75.7138,75.7307,75.6546,75.6631,27783.0
2021-02-12 13:10:00,89.45,89.55,89.44,89.5,17875.0,75.6462,75.7307,75.6377,75.6884,17875.0
2021-02-12 13:15:00,89.49,89.52,89.4,89.45,25898.0,75.68,75.7054,75.6039,75.6462,25898.0
2021-02-12 13:20:00,89.42,89.48,89.41,89.48,13942.0,75.6208,75.6715,75.6123,75.6715,13942.0
2021-02-12 13:25:00,89.47,89.48,89.41,89.45,12808.0,75.6631,75.6715,75.6123,75.6462,12808.0
2021-02-12 13:30:00,89.45,89.53,89.43,89.53,13034.0,75.6462,75.7138,75.6292,75.7138,13034.0
2021-02-12 13:35:00,89.54,89.6,89.52,89.58,14605.0,75.7223,75.773,75.7054,75.7561,14605.0
2021-02-12 13:40:00,89.58,89.61,89.48,89.52,13981.0,75.7561,75.7815,75.6715,75.7054,13981.0
2021-02-12 13:45:00,89.51,89.56,89.46,89.55,10450.0,75.6969,75.7392,75.6546,75.7307,10450.0
2021-02-12 13:50:00,89.52,89.53,89.43,89.43,11981.0,75.7054,75.7138,75.6292,75.6292,11981.0
2021-02-12 13:55:00,89.43,89.44,89.37,89.42,22759.0,75.6292,75.6377,75.5785,75.6208,22759.0
2021-02-12 14:00:00,89.39,89.47,89.35,89.43,14402.0,75.5954,75.6631,75.5616,75.6292,14402.0
2021-02-12 14:05:00,89.42,89.42,89.29,89.31,22869.0,75.6208,75.6208,75.5108,75.5278,22869.0
2021-02-12 14:10:00,89.31,89.35,89.3,89.35,12947.0,75.5278,75.5616,75.5193,75.5616,12947.0
2021-02-12 14:15:00,89.33,89.33,89.15,89.26,24347.0,75.5447,75.5447,75.3925,75.4855,24347.0
2021-02-12 14:20:00,89.26,89.27,89.16,89.17,14252.0,75.4855,75.4939,75.4009,75.4094,14252.0
2021-02-12 14:25:00,89.17,89.32,89.15,89.32,16185.0,75.4094,75.5362,75.3925,75.5362,16185.0
2021-02-12 14:30:00,89.31,89.45,89.3,89.45,11843.0,75.5278,75.6462,75.5193,75.6462,11843.0
2021-02-12 14:35:00,89.46,89.53,89.4,89.46,23052.0,75.6546,75.7138,75.6039,75.6546,23052.0
2021-02-12 14:40:00,89.46,89.52,89.41,89.45,18362.0,75.6546,75.7054,75.6123,75.6462,18362.0
2021-02-12 14:45:00,89.45,89.46,89.35,89.38,16197.0,75.6462,75.6546,75.5616,75.587,16197.0
2021-02-12 14:50:00,89.38,89.45,89.37,89.41,14915.0,75.587,75.6462,75.5785,75.6123,14915.0
2021-02-12 14:55:00,89.42,89.46,89.37,89.46,17862.0,75.6208,75.6546,75.5785,75.6546,17862.0
2021-02-12 15:00:00,89.45,89.45,89.38,89.44,16611.0,75.6462,75.6462,75.587,75.6377,16611.0
2021-02-12 15:05:00,89.43,89.62,89.43,89.59,19588.0,75.6292,75.7899,75.6292,75.7646,19588.0
2021-02-12 15:10:00,89.58,89.63,89.54,89.61,24211.0,75.7561,75.7984,75.7223,75.7815,24211.0
2021-02-12 15:15:00,89.61,89.68,89.56,89.65,52631.0,75.7815,75.8407,75.7392,75.8153,52631.0
2021-02-12 15:20:00,89.66,89.77,89.65,89.77,33116.0,75.8237,75.9168,75.8153,75.9168,33116.0
2021-02-12 15:25:00,89.79,89.79,89.64,89.65,30340.0,75.9337,75.9337,75.8068,75.8153,30340.0
2021-02-12 15:30:00,89.64,89.64,89.43,89.48,43519.0,75.8068,75.8068,75.6292,75.6715,43519.0
2021-02-12 15:35:00,89.49,89.63,89.49,89.62,37215.0,75.68,75.7984,75.68,75.7899,37215.0
2021-02-12 15:40:00,89.62,89.74,89.61,89.73,38391.0,75.7899,75.8914,75.7815,75.8829,38391.0
2021-02-12 15:45:00,89.72,89.8,89.69,89.78,49173.0,75.8745,75.9421,75.8491,75.9252,49173.0
2021-02-12 15:50:00,89.78,89.93,89.78,89.9,72916.0,75.9252,76.0521,75.9252,76.0267,72916.0
2021-02-12 15:55:00,89.9,89.93,89.76,89.84,155170.0,76.0267,76.0521,75.9083,75.976,155170.0
2021-02-16 09:30:00,89.64,90.2,89.19,89.45,79566.0,75.8068,76.2804,75.4263,75.6462,79566.0
2021-02-16 09:35:00,89.5,89.5,89.18,89.33,29341.0,75.6884,75.6884,75.4178,75.5447,29341.0
2021-02-16 09:40:00,89.37,89.41,89.2,89.29,26572.0,75.5785,75.6123,75.4347,75.5108,26572.0
2021-02-16 09:45:00,89.27,89.33,89.22,89.24,19479.0,75.4939,75.5447,75.4516,75.4686,19479.0
2021-02-16 09:50:00,89.23,89.23,88.95,89.16,37778.0,75.4601,75.4601,75.2233,75.4009,37778.0
2021-02-16 09:55:00,89.15,89.16,88.96,88.97,20011.0,75.3925,75.4009,75.2318,75.2402,20011.0
2021-02-16 10:00:00,88.96,89.11,88.95,89.0,18679.0,75.2318,75.3586,75.2233,75.2656,18679.0
2021-02-16 10:05:00,89.01,89.01,88.83,89.0,30071.0,75.2741,75.2741,75.1218,75.2656,30071.0
2021-02-16 10:10:00,88.98,89.0,88.76,88.89,20270.0,75.2487,75.2656,75.0626,75.1726,20270.0
2021-02-16 10:15:00,88.89,88.9,88.65,88.66,26759.0,75.1726,75.181,74.9696,74.9781,26759.0
2021-02-16 10:20:00,88.69,88.86,88.63,88.84,26191.0,75.0034,75.1472,74.9527,75.1303,26191.0
2021-02-16 10:25:00,88.85,88.99,88.81,88.98,10947.0,75.1387,75.2571,75.1049,75.2487,10947.0
2021-02-16 10:30:00,88.94,89.0,88.76,88.77,17630.0,75.2149,75.2656,75.0626,75.0711,17630.0
2021-02-16 10:35:00,88.78,88.85,88.72,88.76,18489.0,75.0795,75.1387,75.0288,75.0626,18489.0
2021-02-16 10:40:00,88.75,88.77,88.55,88.59,25528.0,75.0542,75.0711,74.885,74.9189,25528.0
2021-02-16 10:45:00,88.58,88.61,88.42,88.5,44867.0,74.9104,74.9358,74.7751,74.8428,44867.0
2021-02-16 10:50:00,88.51,88.52,88.36,88.43,34909.0,74.8512,74.8597,74.7244,74.7836,34909.0
2021-02-16 10:55:00,88.48,88.65,88.47,88.63,17093.0,74.8258,74.9696,74.8174,74.9527,17093.0
2021-02-16 11:00:00,88.59,88.79,88.59,88.67,9818.0,74.9189,75.088,74.9189,74.9865,9818.0
2021-02-16 11:05:00,88.66,88.74,88.5,88.5,34716.0,74.9781,75.0457,74.8428,74.8428,34716.0
2021-02-16 11:10:00,88.49,88.65,88.46,88.53,26844.0,74.8343,74.9696,74.8089,74.8681,26844.0
2021-02-16 11:15:00,88.53,88.53,88.46,88.46,13860.0,74.8681,74.8681,74.8089,74.8089,13860.0
2021-02-16 11:20:00,88.46,88.54,88.41,88.47,15083.0,74.8089,74.8766,74.7666,74.8174,15083.0
2021-02-16 11:25:00,88.47,88.56,88.45,88.47,23280.0,74.8174,74.8935,74.8005,74.8174,23280.0
2021-02-16 11:30:00,88.46,88.48,88.32,88.41,21077.0,74.8089,74.8258,74.6905,74.7666,21077.0
2021-02-16 11:35:00,88.39,88.43,88.28,88.39,15158.0,74.7497,74.7836,74.6567,74.7497,15158.0
2021-02-16 11:40:00,88.39,88.41,88.3,88.31,13377.0,74.7497,74.7666,74.6736,74.6821,13377.0
2021-02-16 11:45:00,88.32,88.38,88.28,88.3,16105.0,74.6905,74.7413,74.6567,74.6736,16105.0
2021-02-16 11:50:00,88.32,88.4,88.28,88.39,18373.0,74.6905,74.7582,74.6567,74.7497,18373.0
2021-02-16 11:55:00,88.38,88.4,88.26,88.27,26595.0,74.7413,74.7582,74.6398,74.6483,26595.0
2021-02-16 12:00:00,88.26,88.27,88.16,88.23,17302.0,74.6398,74.6483,74.5552,74.6144,17302.0
2021-02-16 12:05:00,88.21,88.25,88.09,88.24,21533.0,74.5975,74.6313,74.496,74.6229,21533.0
2021-02-16 12:10:00,88.25,88.37,88.25,88.26,14590.0,74.6313,74.7328,74.6313,74.6398,14590.0
2021-02-16 12:15:00,88.26,88.29,88.22,88.27,12231.0,74.6398,74.6652,74.606,74.6483,12231.0
2021-02-16 12:20:00,88.28,88.31,88.23,88.26,21973.0,74.6567,74.6821,74.6144,74.6398,21973.0
2021-02-16 12:25:00,88.26,88.36,88.26,88.28,24235.0,74.6398,74.7244,74.6398,74.6567,24235.0
2021-02-16 12:30:00,88.28,88.38,88.22,88.34,32560.0,74.6567,74.7413,74.606,74.7075,32560.0
2021-02-16 12:35:00,88.34,88.41,88.29,88.29,16090.0,74.7075,74.7666,74.6652,74.6652,16090.0
2021-02-16 12:40:00,88.31,88.35,88.29,88.31,16061.0,74.6821,74.7159,74.6652,74.6821,16061.0
2021-02-16 12:45:00,88.32,88.33,88.08,88.08,42625.0,74.6905,74.699,74.4876,74.4876,42625.0
2021-02-16 12:50:00,88.09,88.2,88.03,88.15,45519.0,74.496,74.5891,74.4453,74.5468,45519.0
2021-02-16 12:55:00,88.15,88.29,88.1,88.24,14744.0,74.5468,74.6652,74.5045,74.6229,14744.0
2021-02-16 13:00:00,88.23,88.29,88.15,88.25,21509.0,74.6144,74.6652,74.5468,74.6313,21509.0
2021-02-16 13:05:00,88.24,88.32,88.23,88.28,11684.0,74.6229,74.6905,74.6144,74.6567,11684.0
2021-02-16 13:10:00,88.3,88.46,88.24,88.38,25055.0,74.6736,74.8089,74.6229,74.7413,25055.0
2021-02-16 13:15:00,88.37,88.54,88.37,88.48,22958.0,74.7328,74.8766,74.7328,74.8258,22958.0
2021-02-16 13:20:00,88.48,88.82,88.45,88.82,16505.0,74.8258,75.1134,74.8005,75.1134,16505.0
2021-02-16 13:25:00,88.81,88.84,88.67,88.7,13326.0,75.1049,75.1303,74.9865,75.0119,13326.0
2021-02-16 13:30:00,88.72,88.73,88.62,88.71,14804.0,75.0288,75.0373,74.9442,75.0204,14804.0
2021-02-16 13:35:00,88.69,88.72,88.59,88.65,17942.0,75.0034,75.0288,74.9189,74.9696,17942.0
2021-02-16 13:40:00,88.65,88.66,88.54,88.61,11591.0,74.9696,74.9781,74.8766,74.9358,11591.0
2021-02-16 13:45:00,88.61,88.66,88.56,88.64,11446.0,74.9358,74.9781,74.8935,74.9612,11446.0
2021-02-16 13:50:00,88.64,88.64,88.58,88.6,12747.0,74.9612,74.9612,74.9104,74.9273,12747.0
2021-02-16 13:55:00,88.59,88.7,88.55,88.67,13461.0,74.9189,75.0119,74.885,74.9865,13461.0
2021-02-16 14:00:00,88.63,88.63,88.57,88.59,15711.0,74.9527,74.9527,74.902,74.9189,15711.0
2021-02-16 14:05:00,88.59,88.66,88.47,88.47,11401.0,74.9189,74.9781,74.8174,74.8174,11401.0
2021-02-16 14:10:00,88.47,88.48,88.37,88.44,13440.0,74.8174,74.8258,74.7328,74.792,13440.0
2021-02-16 14:15:00,88.45,88.52,88.42,88.45,13224.0,74.8005,74.8597,74.7751,74.8005,13224.0
2021-02-16 14:20:00,88.46,88.59,88.46,88.54,13701.0,74.8089,74.9189,74.8089,74.8766,13701.0
2021-02-16 14:25:00,88.53,88.56,88.48,88.55,14063.0,74.8681,74.8935,74.8258,74.885,14063.0
2021-02-16 14:30:00,88.55,88.55,88.47,88.49,14097.0,74.885,74.885,74.8174,74.8343,14097.0
2021-02-16 14:35:00,88.51,88.52,88.38,88.46,33439.0,74.8512,74.8597,74.7413,74.8089,33439.0
2021-02-16 14:40:00,88.46,88.48,88.37,88.41,17295.0,74.8089,74.8258,74.7328,74.7666,17295.0
2021-02-16 14:45:00,88.42,88.47,88.4,88.45,9813.0,74.7751,74.8174,74.7582,74.8005,9813.0
2021-02-16 14:50:00,88.45,88.46,88.32,88.36,13011.0,74.8005,74.8089,74.6905,74.7244,13011.0
2021-02-16 14:55:00,88.37,88.48,88.32,88.42,26789.0,74.7328,74.8258,74.6905,74.7751,26789.0
2021-02-16 15:00:00,88.42,88.43,88.34,88.41,16396.0,74.7751,74.7836,74.7075,74.7666,16396.0
2021-02-16 15:05:00,88.41,88.51,88.38,88.47,17673.0,74.7666,74.8512,74.7413,74.8174,17673.0
2021-02-16 15:10:00,88.45,88.46,88.35,88.37,14714.0,74.8005,74.8089,74.7159,74.7328,14714.0
2021-02-16 15:15:00,88.36,88.5,88.36,88.41,16059.0,74.7244,74.8428,74.7244,74.7666,16059.0
2021-02-16 15:20:00,88.41,88.52,88.41,88.47,17974.0,74.7666,74.8597,74.7666,74.8174,17974.0
2021-02-16 15:25:00,88.48,88.55,88.44,88.53,18612.0,74.8258,74.885,74.792,74.8681,18612.0
2021-02-16 15:30:00,88.52,88.52,88.41,88.46,23373.0,74.8597,74.8597,74.7666,74.8089,23373.0
2021-02-16 15:35:00,88.46,88.53,88.44,88.48,32436.0,74.8089,74.8681,74.792,74.8258,32436.0
2021-02-16 15:40:00,88.49,88.54,88.47,88.5,36929.0,74.8343,74.8766,74.8174,74.8428,36929.0
2021-02-16 15:45:00,88.5,88.53,88.32,88.33,47540.0,74.8428,74.8681,74.6905,74.699,47540.0
2021-02-16 15:50:00,88.33,88.42,88.23,88.41,70887.0,74.699,74.7751,74.6144,74.7666,70887.0
2021-02-16 15:55:00,88.41,88.45,88.33,88.37,156930.0,74.7666,74.8005,74.699,74.7328,156930.0
2021-02-17 09:30:00,88.57,88.62,88.3,88.45,132427.0,74.902,74.9442,74.6736,74.8005,132427.0
2021-02-17 09:35:00,88.45,88.47,88.06,88.44,67347.0,74.8005,74.8174,74.4707,74.792,67347.0
2021-02-17 09:40:00,88.4,88.42,88.17,88.31,75367.0,74.7582,74.7751,74.5637,74.6821,75367.0
2021-02-17 09:45:00,88.3,88.34,88.1,88.17,56867.0,74.6736,74.7075,74.5045,74.5637,56867.0
2021-02-17 09:50:00,88.15,88.3,87.96,88.22,78244.0,74.5468,74.6736,74.3861,74.606,78244.0
2021-02-17 09:55:00,88.23,88.23,87.9,88.09,162531.0,74.6144,74.6144,74.3354,74.496,162531.0
2021-02-17 10:00:00,88.11,88.15,87.89,87.93,46637.0,74.5129,74.5468,74.3269,74.3607,46637.0
2021-02-17 10:05:00,87.94,88.05,87.89,88.0,62356.0,74.3692,74.4622,74.3269,74.4199,62356.0
2021-02-17 10:10:00,88.01,88.26,88.01,88.17,39050.0,74.4284,74.6398,74.4284,74.5637,39050.0
2021-02-17 10:15:00,88.17,88.2,88.04,88.2,30988.0,74.5637,74.5891,74.4537,74.5891,30988.0
2021-02-17 10:20:00,88.22,88.23,88.07,88.2,50960.0,74.606,74.6144,74.4791,74.5891,50960.0
2021-02-17 10:25:00,88.2,88.27,88.14,88.21,37280.0,74.5891,74.6483,74.5383,74.5975,37280.0
2021-02-17 10:30:00,88.21,88.32,88.08,88.23,41544.0,74.5975,74.6905,74.4876,74.6144,41544.0
2021-02-17 10:35:00,88.25,88.63,88.24,88.49,47675.0,74.6313,74.9527,74.6229,74.8343,47675.0
2021-02-17 10:40:00,88.49,88.52,88.36,88.38,48066.0,74.8343,74.8597,74.7244,74.7413,48066.0
2021-02-17 10:45:00,88.36,88.51,88.33,88.47,24022.0,74.7244,74.8512,74.699,74.8174,24022.0
2021-02-17 10:50:00,88.48,88.52,88.32,88.35,18067.0,74.8258,74.8597,74.6905,74.7159,18067.0
2021-02-17 10:55:00,88.36,88.51,88.3,88.3,34233.0,74.7244,74.8512,74.6736,74.6736,34233.0
2021-02-17 11:00:00,88.3,88.54,88.28,88.44,31216.0,74.6736,74.8766,74.6567,74.792,31216.0
2021-02-17 11:05:00,88.43,88.56,88.39,88.52,18513.0,74.7836,74.8935,74.7497,74.8597,18513.0
2021-02-17 11:10:00,88.51,88.58,88.43,88.55,11721.0,74.8512,74.9104,74.7836,74.885,11721.0
2021-02-17 11:15:00,88.54,88.55,88.46,88.54,16620.0,74.8766,74.885,74.8089,74.8766,16620.0
2021-02-17 11:20:00,88.52,88.64,88.51,88.61,19253.0,74.8597,74.9612,74.8512,74.9358,19253.0
2021-02-17 11:25:00,88.6,88.82,88.55,88.79,27523.0,74.9273,75.1134,74.885,75.088,27523.0
2021-02-17 11:30:00,88.76,88.88,88.67,88.8,80808.0,75.0626,75.1641,74.9865,75.0965,80808.0
2021-02-17 11:35:00,88.81,89.05,88.81,88.88,67865.0,75.1049,75.3079,75.1049,75.1641,67865.0
2021-02-17 11:40:00,88.89,89.03,88.88,89.02,21727.0,75.1726,75.291,75.1641,75.2825,21727.0
2021-02-17 11:45:00,89.02,89.26,88.99,89.23,72147.0,75.2825,75.4855,75.2571,75.4601,72147.0
2021-02-17 11:50:00,89.23,89.56,89.21,89.52,51943.0,75.4601,75.7392,75.4432,75.7054,51943.0
2021-02-17 11:55:00,89.49,89.57,89.37,89.39,35267.0,75.68,75.7476,75.5785,75.5954,35267.0
2021-02-17 12:00:00,89.4,89.49,89.36,89.42,18330.0,75.6039,75.68,75.57,75.6208,18330.0
2021-02-17 12:05:00,89.42,89.47,89.18,89.18,50719.0,75.6208,75.6631,75.4178,75.4178,50719.0
2021-02-17 12:10:00,89.18,89.19,89.01,89.17,24809.0,75.4178,75.4263,75.2741,75.4094,24809.0
2021-02-17 12:15:00,89.18,89.24,89.12,89.22,13717.0,75.4178,75.4686,75.3671,75.4516,13717.0
2021-02-17 12:20:00,89.22,89.22,89.15,89.19,20944.0,75.4516,75.4516,75.3925,75.4263,20944.0
2021-02-17 12:25:00,89.18,89.19,89.05,89.12,21473.0,75.4178,75.4263,75.3079,75.3671,21473.0
2021-02-17 12:30:00,89.1,89.14,89.05,89.06,11109.0,75.3502,75.384,75.3079,75.3163,11109.0
2021-02-17 12:35:00,89.07,89.11,88.97,88.99,22900.0,75.3248,75.3586,75.2402,75.2571,22900.0
2021-02-17 12:40:00,89.0,89.04,88.93,88.94,8028.0,75.2656,75.2994,75.2064,75.2149,8028.0
2021-02-17 12:45:00,88.94,89.01,88.92,88.92,11908.0,75.2149,75.2741,75.1979,75.1979,11908.0
2021-02-17 12:50:00,88.93,88.93,88.8,88.89,12464.0,75.2064,75.2064,75.0965,75.1726,12464.0
2021-02-17 12:55:00,88.9,88.9,88.77,88.77,6814.0,75.181,75.181,75.0711,75.0711,6814.0
2021-02-17 13:00:00,88.79,88.8,88.7,88.74,10975.0,75.088,75.0965,75.0119,75.0457,10975.0
2021-02-17 13:05:00,88.73,88.74,88.63,88.64,7515.0,75.0373,75.0457,74.9527,74.9612,7515.0
2021-02-17 13:10:00,88.62,88.62,88.47,88.47,18882.0,74.9442,74.9442,74.8174,74.8174,18882.0
2021-02-17 13:15:00,88.48,88.59,88.48,88.54,22971.0,74.8258,74.9189,74.8258,74.8766,22971.0
2021-02-17 13:20:00,88.56,88.67,88.55,88.58,17042.0,74.8935,74.9865,74.885,74.9104,17042.0
2021-02-17 13:25:00,88.57,88.75,88.57,88.73,11322.0,74.902,75.0542,74.902,75.0373,11322.0
2021-02-17 13:30:00,88.7,88.71,88.63,88.65,26411.0,75.0119,75.0204,74.9527,74.9696,26411.0
2021-02-17 13:35:00,88.65,88.75,88.64,88.73,17908.0,74.9696,75.0542,74.9612,75.0373,17908.0
2021-02-17 13:40:00,88.72,88.74,88.61,88.61,21101.0,75.0288,75.0457,74.9358,74.9358,21101.0
2021-02-17 13:45:00,88.62,88.73,88.6,88.63,32460.0,74.9442,75.0373,74.9273,74.9527,32460.0
2021-02-17 13:50:00,88.67,88.78,88.65,88.74,11915.0,74.9865,75.0795,74.9696,75.0457,11915.0
2021-02-17 13:55:00,88.73,88.75,88.63,88.65,16730.0,75.0373,75.0542,74.9527,74.9696,16730.0
2021-02-17 14:00:00,88.65,88.87,88.63,88.8,15966.0,74.9696,75.1557,74.9527,75.0965,15966.0
2021-02-17 14:05:00,88.79,88.86,88.77,88.84,13328.0,75.088,75.1472,75.0711,75.1303,13328.0
2021-02-17 14:10:00,88.85,88.96,88.84,88.84,12842.0,75.1387,75.2318,75.1303,75.1303,12842.0
2021-02-17 14:15:00,88.84,88.93,88.83,88.86,13346.0,75.1303,75.2064,75.1218,75.1472,13346.0
2021-02-17 14:20:00,88.86,89.01,88.86,88.97,20142.0,75.1472,75.2741,75.1472,75.2402,20142.0
2021-02-17 14:25:00,88.96,89.04,88.89,88.95,20174.0,75.2318,75.2994,75.1726,75.2233,20174.0
2021-02-17 14:30:00,88.95,89.03,88.93,88.93,17342.0,75.2233,75.291,75.2064,75.2064,17342.0
2021-02-17 14:35:00,88.93,88.98,88.92,88.97,13241.0,75.2064,75.2487,75.1979,75.2402,13241.0
2021-02-17 14:40:00,88.97,89.02,88.92,88.95,16922.0,75.2402,75.2825,75.1979,75.2233,16922.0
2021-02-17 14:45:00,88.95,89.01,88.94,88.96,18577.0,75.2233,75.2741,75.2149,75.2318,18577.0
2021-02-17 14:50:00,88.94,88.96,88.86,88.91,16673.0,75.2149,75.2318,75.1472,75.1895,16673.0
2021-02-17 14:55:00,88.91,88.94,88.89,88.9,17533.0,75.1895,75.2149,75.1726,75.181,17533.0
2021-02-17 15:00:00,88.91,88.91,88.84,88.87,17283.0,75.1895,75.1895,75.1303,75.1557,17283.0
2021-02-17 15:05:00,88.9,88.96,88.9,88.92,18671.0,75.181,75.2318,75.181,75.1979,18671.0
2021-02-17 15:10:00,88.92,88.94,88.89,88.9,23189.0,75.1979,75.2149,75.1726,75.181,23189.0
2021-02-17 15:15:00,88.9,88.92,88.85,88.92,20515.0,75.181,75.1979,75.1387,75.1979,20515.0
2021-02-17 15:20:00,88.93,89.07,88.93,88.97,47714.0,75.2064,75.3248,75.2064,75.2402,47714.0
2021-02-17 15:25:00,88.98,88.99,88.92,88.95,34002.0,75.2487,75.2571,75.1979,75.2233,34002.0
2021-02-17 15:30:00,88.95,89.03,88.91,89.01,38880.0,75.2233,75.291,75.1895,75.2741,38880.0
2021-02-17 15:35:00,89.02,89.07,88.96,89.01,39195.0,75.2825,75.3248,75.2318,75.2741,39195.0
2021-02-17 15:40:00,89.01,89.01,88.9,88.97,37886.0,75.2741,75.2741,75.181,75.2402,37886.0
2021-02-17 15:45:00,88.96,89.07,88.96,89.03,48257.0,75.2318,75.3248,75.2318,75.291,48257.0
2021-02-17 15:50:00,89.04,89.21,88.99,89.2,78006.0,75.2994,75.4432,75.2571,75.4347,78006.0
2021-02-17 15:55:00,89.2,89.3,89.16,89.18,245802.0,75.4347,75.5193,75.4009,75.4178,245802.0
2021-02-18 09:30:00,89.21,89.73,89.1,89.5,182872.0,75.4432,75.8829,75.3502,75.6884,182872.0
2021-02-18 09:35:00,89.53,89.84,89.52,89.52,19324.0,75.7138,75.976,75.7054,75.7054,19324.0
2021-02-18 09:40:00,89.51,89.76,89.45,89.66,13149.0,75.6969,75.9083,75.6462,75.8237,13149.0
2021-02-18 09:45:00,89.7,89.79,89.45,89.73,18884.0,75.8576,75.9337,75.6462,75.8829,18884.0
2021-02-18 09:50:00,89.78,89.78,89.55,89.69,20072.0,75.9252,75.9252,75.7307,75.8491,20072.0
2021-02-18 09:55:00,89.69,89.74,89.52,89.68,20910.0,75.8491,75.8914,75.7054,75.8407,20910.0
2021-02-18 10:00:00,89.66,89.68,89.5,89.63,17985.0,75.8237,75.8407,75.6884,75.7984,17985.0
2021-02-18 10:05:00,89.63,89.74,89.48,89.71,17759.0,75.7984,75.8914,75.6715,75.866,17759.0
2021-02-18 10:10:00,89.69,89.76,89.65,89.71,28790.0,75.8491,75.9083,75.8153,75.866,28790.0
2021-02-18 10:15:00,89.7,89.96,89.67,89.96,18058.0,75.8576,76.0775,75.8322,76.0775,18058.0
2021-02-18 10:20:00,89.95,90.08,89.87,90.06,115319.0,76.069,76.1789,76.0013,76.162,115319.0
2021-02-18 10:25:00,90.04,90.06,89.95,90.04,27674.0,76.1451,76.162,76.069,76.1451,27674.0
2021-02-18 10:30:00,90.04,90.05,89.78,89.83,18984.0,76.1451,76.1536,75.9252,75.9675,18984.0
2021-02-18 10:35:00,89.79,90.03,89.75,89.95,100099.0,75.9337,76.1367,75.8999,76.069,100099.0
2021-02-18 10:40:00,89.95,90.05,89.86,89.92,24023.0,76.069,76.1536,75.9929,76.0436,24023.0
2021-02-18 10:45:00,89.92,90.05,89.91,89.96,17700.0,76.0436,76.1536,76.0352,76.0775,17700.0
2021-02-18 10:50:00,89.97,90.1,89.94,90.02,49864.0,76.0859,76.1958,76.0605,76.1282,49864.0
2021-02-18 10:55:00,90.05,90.12,90.0,90.06,38651.0,76.1536,76.2128,76.1113,76.162,38651.0
2021-02-18 11:00:00,90.06,90.11,90.01,90.06,26459.0,76.162,76.2043,76.1197,76.162,26459.0
2021-02-18 11:05:00,90.06,90.09,90.01,90.07,29008.0,76.162,76.1874,76.1197,76.1705,29008.0
2021-02-18 11:10:00,90.09,90.17,90.04,90.06,25891.0,76.1874,76.255,76.1451,76.162,25891.0
2021-02-18 11:15:00,90.06,90.07,89.97,90.04,24627.0,76.162,76.1705,76.0859,76.1451,24627.0
2021-02-18 11:20:00,90.05,90.1,89.93,89.94,19675.0,76.1536,76.1958,76.0521,76.0605,19675.0
2021-02-18 11:25:00,89.94,90.01,89.93,89.98,16055.0,76.0605,76.1197,76.0521,76.0944,16055.0
2021-02-18 11:30:00,89.98,89.98,89.81,89.84,14965.0,76.0944,76.0944,75.9506,75.976,14965.0
2021-02-18 11:35:00,89.84,89.86,89.72,89.84,36331.0,75.976,75.9929,75.8745,75.976,36331.0
2021-02-18 11:40:00,89.82,89.87,89.61,89.63,112860.0,75.9591,76.0013,75.7815,75.7984,112860.0
2021-02-18 11:45:00,89.64,90.01,89.63,89.93,19773.0,75.8068,76.1197,75.7984,76.0521,19773.0
2021-02-18 11:50:00,89.94,89.99,89.87,89.92,19263.0,76.0605,76.1028,76.0013,76.0436,19263.0
2021-02-18 11:55:00,89.94,90.03,89.92,90.01,14797.0,76.0605,76.1367,76.0436,76.1197,14797.0
2021-02-18 12:00:00,90.02,90.17,89.99,90.17,18279.0,76.1282,76.255,76.1028,76.255,18279.0
2021-02-18 12:05:00,90.18,90.24,90.12,90.18,19685.0,76.2635,76.3142,76.2128,76.2635,19685.0
2021-02-18 12:10:00,90.17,90.38,90.15,90.28,26165.0,76.255,76.4326,76.2381,76.3481,26165.0
2021-02-18 12:15:00,90.29,90.37,90.24,90.3,14749.0,76.3565,76.4242,76.3142,76.365,14749.0
2021-02-18 12:20:00,90.32,90.33,90.24,90.25,11322.0,76.3819,76.3904,76.3142,76.3227,11322.0
2021-02-18 12:25:00,90.23,90.3,90.17,90.22,18438.0,76.3058,76.365,76.255,76.2973,18438.0
2021-02-18 12:30:00,90.23,90.32,90.22,90.29,14139.0,76.3058,76.3819,76.2973,76.3565,14139.0
2021-02-18 12:35:00,90.31,90.36,90.26,90.34,9931.0,76.3734,76.4157,76.3312,76.3988,9931.0
2021-02-18 12:40:00,90.35,90.47,90.35,90.42,14790.0,76.4073,76.5088,76.4073,76.4665,14790.0
2021-02-18 12:45:00,90.42,90.43,90.33,90.33,22411.0,76.4665,76.4749,76.3904,76.3904,22411.0
2021-02-18 12:50:00,90.34,90.36,90.25,90.26,16123.0,76.3988,76.4157,76.3227,76.3312,16123.0
2021-02-18 12:55:00,90.26,90.33,90.24,90.29,20665.0,76.3312,76.3904,76.3142,76.3565,20665.0
2021-02-18 13:00:00,90.27,90.3,90.12,90.21,16786.0,76.3396,76.365,76.2128,76.2889,16786.0
2021-02-18 13:05:00,90.21,90.32,90.21,90.25,12005.0,76.2889,76.3819,76.2889,76.3227,12005.0
2021-02-18 13:10:00,90.26,90.3,90.23,90.26,12972.0,76.3312,76.365,76.3058,76.3312,12972.0
2021-02-18 13:15:00,90.26,90.33,90.22,90.22,26254.0,76.3312,76.3904,76.2973,76.2973,26254.0
2021-02-18 13:20:00,90.23,90.28,90.16,90.28,18139.0,76.3058,76.3481,76.2466,76.3481,18139.0
2021-02-18 13:25:00,90.27,90.34,90.23,90.32,22436.0,76.3396,76.3988,76.3058,76.3819,22436.0
2021-02-18 13:30:00,90.33,90.36,90.28,90.29,22664.0,76.3904,76.4157,76.3481,76.3565,22664.0
2021-02-18 13:35:00,90.3,90.3,90.18,90.19,21219.0,76.365,76.365,76.2635,76.272,21219.0
2021-02-18 13:40:00,90.18,90.2,90.0,90.01,55289.0,76.2635,76.2804,76.1113,76.1197,55289.0
2021-02-18 13:45:00,90.01,90.07,89.95,90.02,47398.0,76.1197,76.1705,76.069,76.1282,47398.0
2021-02-18 13:50:00,90.03,90.04,89.97,90.02,31485.0,76.1367,76.1451,76.0859,76.1282,31485.0
2021-02-18 13:55:00,90.01,90.07,89.99,89.99,32588.0,76.1197,76.1705,76.1028,76.1028,32588.0
2021-02-18 14:00:00,89.97,90.09,89.97,90.03,36275.0,76.0859,76.1874,76.0859,76.1367,36275.0
2021-02-18 14:05:00,90.04,90.08,89.95,89.98,24018.0,76.1451,76.1789,76.069,76.0944,24018.0
2021-02-18 14:10:00,89.97,89.97,89.87,89.91,20004.0,76.0859,76.0859,76.0013,76.0352,20004.0
2021-02-18 14:15:00,89.93,89.96,89.88,89.93,11138.0,76.0521,76.0775,76.0098,76.0521,11138.0
2021-02-18 14:20:00,89.94,89.95,89.88,89.93,23668.0,76.0605,76.069,76.0098,76.0521,23668.0
2021-02-18 14:25:00,89.97,90.05,89.94,89.98,17456.0,76.0859,76.1536,76.0605,76.0944,17456.0
2021-02-18 14:30:00,89.98,90.05,89.97,90.03,33905.0,76.0944,76.1536,76.0859,76.1367,33905.0
2021-02-18 14:35:00,90.02,90.03,89.95,89.99,18306.0,76.1282,76.1367,76.069,76.1028,18306.0
2021-02-18 14:40:00,89.99,90.04,89.92,90.0,21010.0,76.1028,76.1451,76.0436,76.1113,21010.0
2021-02-18 14:45:00,90.01,90.04,89.91,89.91,9911.0,76.1197,76.1451,76.0352,76.0352,9911.0
2021-02-18 14:50:00,89.91,89.97,89.89,89.9,13328.0,76.0352,76.0859,76.0183,76.0267,13328.0
2021-02-18 14:55:00,89.91,89.99,89.89,89.95,14227.0,76.0352,76.1028,76.0183,76.069,14227.0
2021-02-18 15:00:00,89.95,89.99,89.93,89.96,16868.0,76.069,76.1028,76.0521,76.0775,16868.0
2021-02-18 15:05:00,89.95,89.96,89.86,89.93,19888.0,76.069,76.0775,75.9929,76.0521,19888.0
2021-02-18 15:10:00,89.93,89.96,89.89,89.9,11140.0,76.0521,76.0775,76.0183,76.0267,11140.0
2021-02-18 15:15:00,89.9,90.05,89.89,90.04,17043.0,76.0267,76.1536,76.0183,76.1451,17043.0
2021-02-18 15:20:00,90.04,90.05,89.91,89.91,19289.0,76.1451,76.1536,76.0352,76.0352,19289.0
2021-02-18 15:25:00,89.92,90.01,89.91,90.0,30300.0,76.0436,76.1197,76.0352,76.1113,30300.0
2021-02-18 15:30:00,89.99,90.03,89.9,89.91,16505.0,76.1028,76.1367,76.0267,76.0352,16505.0
2021-02-18 15:35:00,89.91,89.93,89.85,89.87,35719.0,76.0352,76.0521,75.9844,76.0013,35719.0
2021-02-18 15:40:00,89.87,89.87,89.81,89.81,37881.0,76.0013,76.0013,75.9506,75.9506,37881.0
2021-02-18 15:45:00,89.81,89.89,89.79,89.84,37981.0,75.9506,76.0183,75.9337,75.976,37981.0
2021-02-18 15:50:00,89.85,89.88,89.68,89.68,105588.0,75.9844,76.0098,75.8407,75.8407,105588.0
2021-02-18 15:55:00,89.68,89.71,89.47,89.54,290574.0,75.8407,75.866,75.6631,75.7223,290574.0
2021-02-19 09:30:00,89.44,89.44,88.74,88.87,150416.0,75.6377,75.6377,75.0457,75.1557,150416.0
2021-02-19 09:35:00,88.84,88.87,88.54,88.54,32573.0,75.1303,75.1557,74.8766,74.8766,32573.0
2021-02-19 09:40:00,88.56,88.72,88.51,88.59,25166.0,74.8935,75.0288,74.8512,74.9189,25166.0
2021-02-19 09:45:00,88.59,88.82,88.56,88.79,20461.0,74.9189,75.1134,74.8935,75.088,20461.0
2021-02-19 09:50:00,88.8,89.02,88.79,88.97,21100.0,75.0965,75.2825,75.088,75.2402,21100.0
2021-02-19 09:55:00,88.96,88.96,88.77,88.77,14612.0,75.2318,75.2318,75.0711,75.0711,14612.0
2021-02-19 10:00:00,88.8,89.14,88.79,89.05,20511.0,75.0965,75.384,75.088,75.3079,20511.0
2021-02-19 10:05:00,89.06,89.14,89.01,89.1,22610.0,75.3163,75.384,75.2741,75.3502,22610.0
2021-02-19 10:10:00,89.1,89.15,88.92,88.98,18411.0,75.3502,75.3925,75.1979,75.2487,18411.0
2021-02-19 10:15:00,88.97,89.06,88.93,88.97,16433.0,75.2402,75.3163,75.2064,75.2402,16433.0
2021-02-19 10:20:00,88.95,89.03,88.91,89.01,24032.0,75.2233,75.291,75.1895,75.2741,24032.0
2021-02-19 10:25:00,89.01,89.1,88.99,89.04,42969.0,75.2741,75.3502,75.2571,75.2994,42969.0
2021-02-19 10:30:00,89.03,89.08,89.0,89.01,20649.0,75.291,75.3333,75.2656,75.2741,20649.0
2021-02-19 10:35:00,89.02,89.05,88.97,89.02,67810.0,75.2825,75.3079,75.2402,75.2825,67810.0
2021-02-19 10:40:00,89.0,89.12,88.96,89.04,17658.0,75.2656,75.3671,75.2318,75.2994,17658.0
2021-02-19 10:45:00,89.04,89.04,88.89,88.94,28024.0,75.2994,75.2994,75.1726,75.2149,28024.0
2021-02-19 10:50:00,88.98,89.07,88.96,89.07,21305.0,75.2487,75.3248,75.2318,75.3248,21305.0
2021-02-19 10:55:00,89.06,89.06,88.95,88.97,15792.0,75.3163,75.3163,75.2233,75.2402,15792.0
2021-02-19 11:00:00,88.98,89.02,88.91,88.95,22153.0,75.2487,75.2825,75.1895,75.2233,22153.0
2021-02-19 11:05:00,88.94,88.95,88.83,88.91,60034.0,75.2149,75.2233,75.1218,75.1895,60034.0
2021-02-19 11:10:00,88.92,89.08,88.91,89.08,35076.0,75.1979,75.3333,75.1895,75.3333,35076.0
2021-02-19 11:15:00,89.07,89.09,89.0,89.08,15752.0,75.3248,75.3417,75.2656,75.3333,15752.0
2021-02-19 11:20:00,89.08,89.08,88.98,89.0,12388.0,75.3333,75.3333,75.2487,75.2656,12388.0
2021-02-19 11:25:00,88.99,89.02,88.89,89.02,18814.0,75.2571,75.2825,75.1726,75.2825,18814.0
2021-02-19 11:30:00,89.02,89.12,89.0,89.06,18386.0,75.2825,75.3671,75.2656,75.3163,18386.0
2021-02-19 11:35:00,89.04,89.07,88.95,88.97,11968.0,75.2994,75.3248,75.2233,75.2402,11968.0
2021-02-19 11:40:00,88.98,89.05,88.96,88.97,21612.0,75.2487,75.3079,75.2318,75.2402,21612.0
2021-02-19 11:45:00,88.98,89.1,88.9,89.05,24986.0,75.2487,75.3502,75.181,75.3079,24986.0
2021-02-19 11:50:00,89.04,89.09,88.99,89.06,20962.0,75.2994,75.3417,75.2571,75.3163,20962.0
2021-02-19 11:55:00,89.06,89.21,89.05,89.14,15815.0,75.3163,75.4432,75.3079,75.384,15815.0
2021-02-19 12:00:00,89.14,89.14,89.05,89.09,8975.0,75.384,75.384,75.3079,75.3417,8975.0
2021-02-19 12:05:00,89.09,89.09,88.95,88.95,15026.0,75.3417,75.3417,75.2233,75.2233,15026.0
2021-02-19 12:10:00,88.97,89.04,88.9,89.03,25455.0,75.2402,75.2994,75.181,75.291,25455.0
2021-02-19 12:15:00,89.03,89.03,88.92,88.95,21134.0,75.291,75.291,75.1979,75.2233,21134.0
2021-02-19 12:20:00,88.95,89.02,88.9,89.01,23056.0,75.2233,75.2825,75.181,75.2741,23056.0
2021-02-19 12:25:00,89.02,89.17,89.02,89.15,11546.0,75.2825,75.4094,75.2825,75.3925,11546.0
2021-02-19 12:30:00,89.14,89.15,89.02,89.09,10615.0,75.384,75.3925,75.2825,75.3417,10615.0
2021-02-19 12:35:00,89.09,89.24,89.04,89.23,13981.0,75.3417,75.4686,75.2994,75.4601,13981.0
2021-02-19 12:40:00,89.21,89.24,89.15,89.17,9171.0,75.4432,75.4686,75.3925,75.4094,9171.0
2021-02-19 12:45:00,89.17,89.26,89.14,89.17,10085.0,75.4094,75.4855,75.384,75.4094,10085.0
2021-02-19 12:50:00,89.18,89.23,89.16,89.22,19160.0,75.4178,75.4601,75.4009,75.4516,19160.0
2021-02-19 12:55:00,89.2,89.24,89.13,89.13,11483.0,75.4347,75.4686,75.3755,75.3755,11483.0
2021-02-19 13:00:00,89.14,89.19,89.11,89.17,12478.0,75.384,75.4263,75.3586,75.4094,12478.0
2021-02-19 13:05:00,89.19,89.2,89.15,89.16,8446.0,75.4263,75.4347,75.3925,75.4009,8446.0
2021-02-19 13:10:00,89.15,89.17,89.11,89.13,17686.0,75.3925,75.4094,75.3586,75.3755,17686.0
2021-02-19 13:15:00,89.12,89.13,89.08,89.08,11795.0,75.3671,75.3755,75.3333,75.3333,11795.0
2021-02-19 13:20:00,89.08,89.08,89.02,89.05,20723.0,75.3333,75.3333,75.2825,75.3079,20723.0
2021-02-19 13:25:00,89.04,89.09,88.97,88.98,12537.0,75.2994,75.3417,75.2402,75.2487,12537.0
2021-02-19 13:30:00,88.97,89.02,88.94,88.98,25736.0,75.2402,75.2825,75.2149,75.2487,25736.0
2021-02-19 13:35:00,88.96,89.05,88.91,89.05,27856.0,75.2318,75.3079,75.1895,75.3079,27856.0
2021-02-19 13:40:00,89.05,89.09,89.02,89.06,11829.0,75.3079,75.3417,75.2825,75.3163,11829.0
2021-02-19 13:45:00,89.07,89.17,89.04,89.06,33597.0,75.3248,75.4094,75.2994,75.3163,33597.0
2021-02-19 13:50:00,89.04,89.05,89.0,89.03,11281.0,75.2994,75.3079,75.2656,75.291,11281.0
2021-02-19 13:55:00,89.03,89.03,88.98,89.01,10212.0,75.291,75.291,75.2487,75.2741,10212.0
2021-02-19 14:00:00,89.0,89.0,88.91,88.94,23181.0,75.2656,75.2656,75.1895,75.2149,23181.0
2021-02-19 14:05:00,88.95,88.96,88.89,88.92,24963.0,75.2233,75.2318,75.1726,75.1979,24963.0
2021-02-19 14:10:00,88.91,88.92,88.85,88.92,12305.0,75.1895,75.1979,75.1387,75.1979,12305.0
2021-02-19 14:15:00,88.91,88.91,88.86,88.89,10319.0,75.1895,75.1895,75.1472,75.1726,10319.0
2021-02-19 14:20:00,88.89,88.92,88.81,88.82,18540.0,75.1726,75.1979,75.1049,75.1134,18540.0
2021-02-19 14:25:00,88.81,88.86,88.69,88.74,36907.0,75.1049,75.1472,75.0034,75.0457,36907.0
2021-02-19 14:30:00,88.75,88.81,88.7,88.73,24768.0,75.0542,75.1049,75.0119,75.0373,24768.0
2021-02-19 14:35:00,88.73,88.74,88.67,88.74,18345.0,75.0373,75.0457,74.9865,75.0457,18345.0
2021-02-19 14:40:00,88.73,88.79,88.69,88.76,13564.0,75.0373,75.088,75.0034,75.0626,13564.0
2021-02-19 14:45:00,88.75,88.76,88.62,88.62,17912.0,75.0542,75.0626,74.9442,74.9442,17912.0
2021-02-19 14:50:00,88.61,88.63,88.57,88.59,22656.0,74.9358,74.9527,74.902,74.9189,22656.0
2021-02-19 14:55:00,88.59,88.6,88.51,88.54,19011.0,74.9189,74.9273,74.8512,74.8766,19011.0
2021-02-19 15:00:00,88.53,88.54,88.48,88.53,36978.0,74.8681,74.8766,74.8258,74.8681,36978.0
2021-02-19 15:05:00,88.53,88.53,88.47,88.53,16642.0,74.8681,74.8681,74.8174,74.8681,16642.0
2021-02-19 15:10:00,88.52,88.59,88.51,88.54,24813.0,74.8597,74.9189,74.8512,74.8766,24813.0
2021-02-19 15:15:00,88.54,88.56,88.49,88.54,17553.0,74.8766,74.8935,74.8343,74.8766,17553.0
2021-02-19 15:20:00,88.54,88.56,88.5,88.54,22169.0,74.8766,74.8935,74.8428,74.8766,22169.0
2021-02-19 15:25:00,88.54,88.65,88.54,88.62,19480.0,74.8766,74.9696,74.8766,74.9442,19480.0
2021-02-19 15:30:00,88.62,88.64,88.48,88.48,39500.0,74.9442,74.9612,74.8258,74.8258,39500.0
2021-02-19 15:35:00,88.48,88.75,88.45,88.66,52454.0,74.8258,75.0542,74.8005,74.9781,52454.0
2021-02-19 15:40:00,88.66,88.67,88.54,88.55,35421.0,74.9781,74.9865,74.8766,74.885,35421.0
2021-02-19 15:45:00,88.54,88.61,88.5,88.57,59899.0,74.8766,74.9358,74.8428,74.902,59899.0
2021-02-19 15:50:00,88.58,88.64,88.53,88.55,83209.0,74.9104,74.9612,74.8681,74.885,83209.0
2021-02-19 15:55:00,88.54,88.55,88.22,88.44,298563.0,74.8766,74.885,74.606,74.792,298563.0
2021-02-22 09:30:00,88.14,88.47,87.93,88.32,78452.0,74.5383,74.8174,74.3607,74.6905,78452.0
2021-02-22 09:35:00,88.34,88.59,88.27,88.28,27067.0,74.7075,74.9189,74.6483,74.6567,27067.0
2021-02-22 09:40:00,88.36,88.41,88.21,88.32,22876.0,74.7244,74.7666,74.5975,74.6905,22876.0
2021-02-22 09:45:00,88.31,88.49,88.21,88.24,23954.0,74.6821,74.8343,74.5975,74.6229,23954.0
2021-02-22 09:50:00,88.25,88.34,88.07,88.16,23430.0,74.6313,74.7075,74.4791,74.5552,23430.0
2021-02-22 09:55:00,88.15,88.22,88.04,88.04,17440.0,74.5468,74.606,74.4537,74.4537,17440.0
2021-02-22 10:00:00,88.05,88.16,87.87,87.92,22015.0,74.4622,74.5552,74.31,74.3523,22015.0
2021-02-22 10:05:00,87.9,88.1,87.87,88.06,18150.0,74.3354,74.5045,74.31,74.4707,18150.0
2021-02-22 10:10:00,88.07,88.1,87.86,87.91,27972.0,74.4791,74.5045,74.3015,74.3438,27972.0
2021-02-22 10:15:00,87.92,87.92,87.79,87.88,37498.0,74.3523,74.3523,74.2423,74.3184,37498.0
2021-02-22 10:20:00,87.87,88.02,87.85,87.91,31740.0,74.31,74.4368,74.2931,74.3438,31740.0
2021-02-22 10:25:00,87.92,88.14,87.92,88.09,21963.0,74.3523,74.5383,74.3523,74.496,21963.0
2021-02-22 10:30:00,88.1,88.22,88.04,88.06,26568.0,74.5045,74.606,74.4537,74.4707,26568.0
2021-02-22 10:35:00,88.05,88.24,87.94,88.2,69996.0,74.4622,74.6229,74.3692,74.5891,69996.0
2021-02-22 10:40:00,88.19,88.38,88.16,88.21,33367.0,74.5806,74.7413,74.5552,74.5975,33367.0
2021-02-22 10:45:00,88.22,88.25,87.96,88.02,23219.0,74.606,74.6313,74.3861,74.4368,23219.0
2021-02-22 10:50:00,88.03,88.15,87.97,88.0,26053.0,74.4453,74.5468,74.3945,74.4199,26053.0
2021-02-22 10:55:00,87.98,88.06,87.94,88.05,25400.0,74.403,74.4707,74.3692,74.4622,25400.0
2021-02-22 11:00:00,88.05,88.15,88.02,88.06,23193.0,74.4622,74.5468,74.4368,74.4707,23193.0
2021-02-22 11:05:00,88.06,88.1,87.94,88.02,21044.0,74.4707,74.5045,74.3692,74.4368,21044.0
2021-02-22 11:10:00,88.01,88.01,87.76,87.83,38719.0,74.4284,74.4284,74.217,74.2762,38719.0
2021-02-22 11:15:00,87.82,87.86,87.76,87.79,16081.0,74.2677,74.3015,74.217,74.2423,16081.0
2021-02-22 11:20:00,87.8,87.85,87.76,87.81,13513.0,74.2508,74.2931,74.217,74.2592,13513.0
2021-02-22 11:25:00,87.82,87.93,87.79,87.92,17258.0,74.2677,74.3607,74.2423,74.3523,17258.0
2021-02-22 11:30:00,87.93,88.05,87.79,87.79,25490.0,74.3607,74.4622,74.2423,74.2423,25490.0
2021-02-22 11:35:00,87.81,87.87,87.66,87.72,25518.0,74.2592,74.31,74.1324,74.1831,25518.0
2021-02-22 11:40:00,87.71,87.71,87.55,87.56,30550.0,74.1747,74.1747,74.0394,74.0478,30550.0
2021-02-22 11:45:00,87.57,87.63,87.56,87.58,13997.0,74.0563,74.107,74.0478,74.0647,13997.0
2021-02-22 11:50:00,87.59,87.61,87.5,87.52,20027.0,74.0732,74.0901,73.9971,74.014,20027.0
2021-02-22 11:55:00,87.53,87.6,87.52,87.59,11884.0,74.0224,74.0816,74.014,74.0732,11884.0
2021-02-22 12:00:00,87.58,87.58,87.45,87.51,22818.0,74.0647,74.0647,73.9548,74.0055,22818.0
2021-02-22 12:05:00,87.5,87.59,87.47,87.56,11903.0,73.9971,74.0732,73.9717,74.0478,11903.0
2021-02-22 12:10:00,87.56,87.59,87.52,87.54,13153.0,74.0478,74.0732,74.014,74.0309,13153.0
2021-02-22 12:15:00,87.54,87.67,87.52,87.62,12018.0,74.0309,74.1408,74.014,74.0986,12018.0
2021-02-22 12:20:00,87.61,87.61,87.51,87.56,16579.0,74.0901,74.0901,74.0055,74.0478,16579.0
2021-02-22 12:25:00,87.56,87.56,87.42,87.46,22507.0,74.0478,74.0478,73.9294,73.9633,22507.0
2021-02-22 12:30:00,87.48,87.58,87.47,87.47,15734.0,73.9802,74.0647,73.9717,73.9717,15734.0
2021-02-22 12:35:00,87.49,87.61,87.45,87.57,15761.0,73.9886,74.0901,73.9548,74.0563,15761.0
2021-02-22 12:40:00,87.57,87.58,87.45,87.53,24809.0,74.0563,74.0647,73.9548,74.0224,24809.0
2021-02-22 12:45:00,87.54,87.58,87.51,87.57,12609.0,74.0309,74.0647,74.0055,74.0563,12609.0
2021-02-22 12:50:00,87.57,87.57,87.45,87.48,20341.0,74.0563,74.0563,73.9548,73.9802,20341.0
2021-02-22 12:55:00,87.49,87.59,87.48,87.59,22886.0,73.9886,74.0732,73.9802,74.0732,22886.0
2021-02-22 13:00:00,87.59,87.66,87.58,87.61,21739.0,74.0732,74.1324,74.0647,74.0901,21739.0
2021-02-22 13:05:00,87.61,87.69,87.56,87.65,20564.0,74.0901,74.1578,74.0478,74.1239,20564.0
2021-02-22 13:10:00,87.65,87.73,87.56,87.7,15753.0,74.1239,74.1916,74.0478,74.1662,15753.0
2021-02-22 13:15:00,87.7,87.79,87.67,87.68,20784.0,74.1662,74.2423,74.1408,74.1493,20784.0
2021-02-22 13:20:00,87.68,87.69,87.62,87.68,9393.0,74.1493,74.1578,74.0986,74.1493,9393.0
2021-02-22 13:25:00,87.67,87.71,87.67,87.68,13400.0,74.1408,74.1747,74.1408,74.1493,13400.0
2021-02-22 13:30:00,87.68,87.75,87.66,87.69,13616.0,74.1493,74.2085,74.1324,74.1578,13616.0
2021-02-22 13:35:00,87.7,87.71,87.57,87.57,18040.0,74.1662,74.1747,74.0563,74.0563,18040.0
2021-02-22 13:40:00,87.58,87.62,87.5,87.5,20802.0,74.0647,74.0986,73.9971,73.9971,20802.0
2021-02-22 13:45:00,87.49,87.49,87.41,87.44,18982.0,73.9886,73.9886,73.921,73.9463,18982.0
2021-02-22 13:50:00,87.44,87.44,87.35,87.37,20174.0,73.9463,73.9463,73.8702,73.8871,20174.0
2021-02-22 13:55:00,87.37,87.39,87.27,87.29,17484.0,73.8871,73.9041,73.8026,73.8195,17484.0
2021-02-22 14:00:00,87.29,87.3,87.18,87.23,17393.0,73.8195,73.8279,73.7265,73.7687,17393.0
2021-02-22 14:05:00,87.25,87.28,87.16,87.18,23516.0,73.7857,73.811,73.7095,73.7265,23516.0
2021-02-22 14:10:00,87.18,87.19,87.08,87.08,19559.0,73.7265,73.7349,73.6419,73.6419,19559.0
2021-02-22 14:15:00,87.08,87.2,87.08,87.14,22463.0,73.6419,73.7434,73.6419,73.6926,22463.0
2021-02-22 14:20:00,87.13,87.23,87.11,87.2,14605.0,73.6842,73.7687,73.6673,73.7434,14605.0
2021-02-22 14:25:00,87.2,87.31,87.19,87.27,15974.0,73.7434,73.8364,73.7349,73.8026,15974.0
2021-02-22 14:30:00,87.29,87.33,87.22,87.31,21101.0,73.8195,73.8533,73.7603,73.8364,21101.0
2021-02-22 14:35:00,87.31,87.41,87.29,87.39,17064.0,73.8364,73.921,73.8195,73.9041,17064.0
2021-02-22 14:40:00,87.37,87.52,87.35,87.51,19075.0,73.8871,74.014,73.8702,74.0055,19075.0
2021-02-22 14:45:00,87.52,87.66,87.52,87.64,22272.0,74.014,74.1324,74.014,74.1155,22272.0
2021-02-22 14:50:00,87.63,87.72,87.59,87.67,14606.0,74.107,74.1831,74.0732,74.1408,14606.0
2021-02-22 14:55:00,87.67,87.7,87.53,87.54,13774.0,74.1408,74.1662,74.0224,74.0309,13774.0
2021-02-22 15:00:00,87.55,87.68,87.51,87.68,13884.0,74.0394,74.1493,74.0055,74.1493,13884.0
2021-02-22 15:05:00,87.7,87.7,87.58,87.62,20829.0,74.1662,74.1662,74.0647,74.0986,20829.0
2021-02-22 15:10:00,87.62,87.69,87.59,87.64,38174.0,74.0986,74.1578,74.0732,74.1155,38174.0
2021-02-22 15:15:00,87.63,87.69,87.57,87.67,13902.0,74.107,74.1578,74.0563,74.1408,13902.0
2021-02-22 15:20:00,87.67,87.9,87.66,87.9,22488.0,74.1408,74.3354,74.1324,74.3354,22488.0
2021-02-22 15:25:00,87.9,88.07,87.88,88.05,34124.0,74.3354,74.4791,74.3184,74.4622,34124.0
2021-02-22 15:30:00,88.06,88.35,88.05,88.34,39472.0,74.4707,74.7159,74.4622,74.7075,39472.0
2021-02-22 15:35:00,88.35,88.41,88.24,88.39,45100.0,74.7159,74.7666,74.6229,74.7497,45100.0
2021-02-22 15:40:00,88.39,88.44,88.31,88.44,44372.0,74.7497,74.792,74.6821,74.792,44372.0
2021-02-22 15:45:00,88.45,88.64,88.45,88.59,85886.0,74.8005,74.9612,74.8005,74.9189,85886.0
2021-02-22 15:50:00,88.58,88.59,88.34,88.41,88669.0,74.9104,74.9189,74.7075,74.7666,88669.0
2021-02-22 15:55:00,88.41,88.51,88.34,88.36,155588.0,74.7666,74.8512,74.7075,74.7244,155588.0
2021-02-23 09:30:00,89.39,89.39,88.62,89.13,95920.0,75.5954,75.5954,74.9442,75.3755,95920.0
2021-02-23 09:35:00,89.08,89.33,88.87,89.16,52246.0,75.3333,75.5447,75.1557,75.4009,52246.0
2021-02-23 09:40:00,89.14,89.91,89.14,89.85,53339.0,75.384,76.0352,75.384,75.9844,53339.0
2021-02-23 09:45:00,89.81,90.04,89.51,89.77,60308.0,75.9506,76.1451,75.6969,75.9168,60308.0
2021-02-23 09:50:00,89.78,89.78,88.85,88.85,36655.0,75.9252,75.9252,75.1387,75.1387,36655.0
2021-02-23 09:55:00,88.88,88.98,88.6,88.7,23406.0,75.1641,75.2487,74.9273,75.0119,23406.0
2021-02-23 10:00:00,88.7,88.9,88.51,88.76,28719.0,75.0119,75.181,74.8512,75.0626,28719.0
2021-02-23 10:05:00,88.74,88.9,88.67,88.72,18144.0,75.0457,75.181,74.9865,75.0288,18144.0
2021-02-23 10:10:00,88.84,88.84,88.63,88.77,12849.0,75.1303,75.1303,74.9527,75.0711,12849.0
2021-02-23 10:15:00,88.77,88.87,88.71,88.73,19632.0,75.0711,75.1557,75.0204,75.0373,19632.0
2021-02-23 10:20:00,88.7,88.71,88.33,88.4,26425.0,75.0119,75.0204,74.699,74.7582,26425.0
2021-02-23 10:25:00,88.41,88.49,88.27,88.43,19266.0,74.7666,74.8343,74.6483,74.7836,19266.0
2021-02-23 10:30:00,88.46,88.7,88.42,88.69,15509.0,74.8089,75.0119,74.7751,75.0034,15509.0
2021-02-23 10:35:00,88.65,88.82,88.54,88.54,19610.0,74.9696,75.1134,74.8766,74.8766,19610.0
2021-02-23 10:40:00,88.56,88.58,88.39,88.44,15770.0,74.8935,74.9104,74.7497,74.792,15770.0
2021-02-23 10:45:00,88.43,88.49,88.33,88.38,13466.0,74.7836,74.8343,74.699,74.7413,13466.0
2021-02-23 10:50:00,88.4,88.61,88.37,88.43,16157.0,74.7582,74.9358,74.7328,74.7836,16157.0
2021-02-23 10:55:00,88.43,88.75,88.41,88.6,50850.0,74.7836,75.0542,74.7666,74.9273,50850.0
2021-02-23 11:00:00,88.58,88.93,88.53,88.78,136607.0,74.9104,75.2064,74.8681,75.0795,136607.0
2021-02-23 11:05:00,88.75,88.99,88.75,88.82,19749.0,75.0542,75.2571,75.0542,75.1134,19749.0
2021-02-23 11:10:00,88.82,88.9,88.8,88.86,9904.0,75.1134,75.181,75.0965,75.1472,9904.0
2021-02-23 11:15:00,88.86,88.97,88.78,88.94,9774.0,75.1472,75.2402,75.0795,75.2149,9774.0
2021-02-23 11:20:00,88.91,89.06,88.9,88.98,15028.0,75.1895,75.3163,75.181,75.2487,15028.0
2021-02-23 11:25:00,89.04,89.17,89.03,89.06,16078.0,75.2994,75.4094,75.291,75.3163,16078.0
2021-02-23 11:30:00,89.05,89.06,88.95,88.98,19480.0,75.3079,75.3163,75.2233,75.2487,19480.0
2021-02-23 11:35:00,89.0,89.08,88.94,89.08,14626.0,75.2656,75.3333,75.2149,75.3333,14626.0
2021-02-23 11:40:00,89.08,89.18,89.07,89.13,7535.0,75.3333,75.4178,75.3248,75.3755,7535.0
2021-02-23 11:45:00,89.12,89.23,89.09,89.23,8418.0,75.3671,75.4601,75.3417,75.4601,8418.0
2021-02-23 11:50:00,89.22,89.27,89.13,89.2,10606.0,75.4516,75.4939,75.3755,75.4347,10606.0
2021-02-23 11:55:00,89.18,89.35,89.18,89.27,7846.0,75.4178,75.5616,75.4178,75.4939,7846.0
2021-02-23 12:00:00,89.26,89.33,89.25,89.28,14238.0,75.4855,75.5447,75.477,75.5024,14238.0
2021-02-23 12:05:00,89.27,89.3,89.21,89.22,21266.0,75.4939,75.5193,75.4432,75.4516,21266.0
2021-02-23 12:10:00,89.22,89.46,89.22,89.39,12438.0,75.4516,75.6546,75.4516,75.5954,12438.0
2021-02-23 12:15:00,89.39,89.39,89.2,89.2,30271.0,75.5954,75.5954,75.4347,75.4347,30271.0
2021-02-23 12:20:00,89.2,89.27,89.18,89.18,8551.0,75.4347,75.4939,75.4178,75.4178,8551.0
2021-02-23 12:25:00,89.17,89.17,89.07,89.15,8780.0,75.4094,75.4094,75.3248,75.3925,8780.0
2021-02-23 12:30:00,89.12,89.37,89.11,89.37,12598.0,75.3671,75.5785,75.3586,75.5785,12598.0
2021-02-23 12:35:00,89.34,89.53,89.32,89.46,20760.0,75.5531,75.7138,75.5362,75.6546,20760.0
2021-02-23 12:40:00,89.46,89.63,89.46,89.55,18936.0,75.6546,75.7984,75.6546,75.7307,18936.0
2021-02-23 12:45:00,89.56,89.65,89.54,89.65,11523.0,75.7392,75.8153,75.7223,75.8153,11523.0
2021-02-23 12:50:00,89.66,89.66,89.53,89.56,19747.0,75.8237,75.8237,75.7138,75.7392,19747.0
2021-02-23 12:55:00,89.56,89.61,89.5,89.5,20055.0,75.7392,75.7815,75.6884,75.6884,20055.0
2021-02-23 13:00:00,89.48,89.5,89.36,89.37,9998.0,75.6715,75.6884,75.57,75.5785,9998.0
2021-02-23 13:05:00,89.37,89.5,89.37,89.44,8224.0,75.5785,75.6884,75.5785,75.6377,8224.0
2021-02-23 13:10:00,89.45,89.47,89.31,89.32,11103.0,75.6462,75.6631,75.5278,75.5362,11103.0
2021-02-23 13:15:00,89.32,89.37,89.3,89.37,4991.0,75.5362,75.5785,75.5193,75.5785,4991.0
2021-02-23 13:20:00,89.39,89.45,89.31,89.39,7920.0,75.5954,75.6462,75.5278,75.5954,7920.0
2021-02-23 13:25:00,89.39,89.49,89.36,89.42,11417.0,75.5954,75.68,75.57,75.6208,11417.0
2021-02-23 13:30:00,89.42,89.47,89.36,89.37,8710.0,75.6208,75.6631,75.57,75.5785,8710.0
2021-02-23 13:35:00,89.37,89.45,89.34,89.45,12246.0,75.5785,75.6462,75.5531,75.6462,12246.0
2021-02-23 13:40:00,89.49,89.59,89.44,89.55,10051.0,75.68,75.7646,75.6377,75.7307,10051.0
2021-02-23 13:45:00,89.57,89.58,89.45,89.45,11834.0,75.7476,75.7561,75.6462,75.6462,11834.0
2021-02-23 13:50:00,89.42,89.46,89.35,89.42,14789.0,75.6208,75.6546,75.5616,75.6208,14789.0
2021-02-23 13:55:00,89.42,89.48,89.4,89.45,12675.0,75.6208,75.6715,75.6039,75.6462,12675.0
2021-02-23 14:00:00,89.45,89.46,89.34,89.4,8187.0,75.6462,75.6546,75.5531,75.6039,8187.0
2021-02-23 14:05:00,89.4,89.43,89.34,89.34,9445.0,75.6039,75.6292,75.5531,75.5531,9445.0
2021-02-23 14:10:00,89.34,89.42,89.32,89.38,12313.0,75.5531,75.6208,75.5362,75.587,12313.0
2021-02-23 14:15:00,89.39,89.54,89.39,89.52,10460.0,75.5954,75.7223,75.5954,75.7054,10460.0
2021-02-23 14:20:00,89.52,89.53,89.44,89.46,15053.0,75.7054,75.7138,75.6377,75.6546,15053.0
2021-02-23 14:25:00,89.45,89.45,89.36,89.38,8958.0,75.6462,75.6462,75.57,75.587,8958.0
2021-02-23 14:30:00,89.38,89.44,89.35,89.42,18825.0,75.587,75.6377,75.5616,75.6208,18825.0
2021-02-23 14:35:00,89.41,89.54,89.38,89.5,15720.0,75.6123,75.7223,75.587,75.6884,15720.0
2021-02-23 14:40:00,89.48,89.58,89.46,89.55,11425.0,75.6715,75.7561,75.6546,75.7307,11425.0
2021-02-23 14:45:00,89.56,89.6,89.55,89.6,8498.0,75.7392,75.773,75.7307,75.773,8498.0
2021-02-23 14:50:00,89.59,89.68,89.57,89.62,17284.0,75.7646,75.8407,75.7476,75.7899,17284.0
2021-02-23 14:55:00,89.63,89.63,89.51,89.55,8705.0,75.7984,75.7984,75.6969,75.7307,8705.0
2021-02-23 15:00:00,89.55,89.6,89.44,89.44,14315.0,75.7307,75.773,75.6377,75.6377,14315.0
2021-02-23 15:05:00,89.45,89.46,89.3,89.32,12348.0,75.6462,75.6546,75.5193,75.5362,12348.0
2021-02-23 15:10:00,89.31,89.39,89.27,89.36,14982.0,75.5278,75.5954,75.4939,75.57,14982.0
2021-02-23 15:15:00,89.34,89.35,89.23,89.26,12479.0,75.5531,75.5616,75.4601,75.4855,12479.0
2021-02-23 15:20:00,89.26,89.3,89.19,89.25,21336.0,75.4855,75.5193,75.4263,75.477,21336.0
2021-02-23 15:25:00,89.27,89.31,89.25,89.28,21383.0,75.4939,75.5278,75.477,75.5024,21383.0
2021-02-23 15:30:00,89.3,89.44,89.26,89.44,18614.0,75.5193,75.6377,75.4855,75.6377,18614.0
2021-02-23 15:35:00,89.44,89.44,89.3,89.39,20591.0,75.6377,75.6377,75.5193,75.5954,20591.0
2021-02-23 15:40:00,89.39,89.55,89.38,89.39,26527.0,75.5954,75.7307,75.587,75.5954,26527.0
2021-02-23 15:45:00,89.4,89.42,89.3,89.39,28032.0,75.6039,75.6208,75.5193,75.5954,28032.0
2021-02-23 15:50:00,89.35,89.37,89.21,89.24,54068.0,75.5616,75.5785,75.4432,75.4686,54068.0
2021-02-23 15:55:00,89.26,89.26,89.03,89.04,118580.0,75.4855,75.4855,75.291,75.2994,118580.0
2021-02-24 09:30:00,88.94,88.99,88.34,88.39,64267.0,75.2149,75.2571,74.7075,74.7497,64267.0
2021-02-24 09:35:00,88.33,88.4,87.84,87.93,70749.0,74.699,74.7582,74.2846,74.3607,70749.0
2021-02-24 09:40:00,87.93,88.13,87.82,88.01,41009.0,74.3607,74.5299,74.2677,74.4284,41009.0
2021-02-24 09:45:00,88.05,88.15,87.88,87.97,23920.0,74.4622,74.5468,74.3184,74.3945,23920.0
2021-02-24 09:50:00,87.95,87.96,87.78,87.82,21646.0,74.3776,74.3861,74.2339,74.2677,21646.0
2021-02-24 09:55:00,87.84,88.02,87.83,87.85,15038.0,74.2846,74.4368,74.2762,74.2931,15038.0
2021-02-24 10:00:00,87.85,88.19,87.81,88.1,18952.0,74.2931,74.5806,74.2592,74.5045,18952.0
2021-02-24 10:05:00,88.12,88.27,88.11,88.16,22657.0,74.5214,74.6483,74.5129,74.5552,22657.0
2021-02-24 10:10:00,88.17,88.4,88.12,88.29,12671.0,74.5637,74.7582,74.5214,74.6652,12671.0
2021-02-24 10:15:00,88.24,88.25,88.05,88.25,13071.0,74.6229,74.6313,74.4622,74.6313,13071.0
2021-02-24 10:20:00,88.25,88.48,88.25,88.42,13726.0,74.6313,74.8258,74.6313,74.7751,13726.0
2021-02-24 10:25:00,88.37,88.44,88.29,88.34,8957.0,74.7328,74.792,74.6652,74.7075,8957.0
2021-02-24 10:30:00,88.36,88.43,88.27,88.43,13007.0,74.7244,74.7836,74.6483,74.7836,13007.0
2021-02-24 10:35:00,88.41,88.41,88.1,88.12,9712.0,74.7666,74.7666,74.5045,74.5214,9712.0
2021-02-24 10:40:00,88.11,88.23,88.06,88.14,13880.0,74.5129,74.6144,74.4707,74.5383,13880.0
2021-02-24 10:45:00,88.11,88.23,88.09,88.2,5854.0,74.5129,74.6144,74.496,74.5891,5854.0
2021-02-24 10:50:00,88.16,88.34,88.14,88.34,6010.0,74.5552,74.7075,74.5383,74.7075,6010.0
2021-02-24 10:55:00,88.34,88.36,88.08,88.15,13199.0,74.7075,74.7244,74.4876,74.5468,13199.0
2021-02-24 11:00:00,88.14,88.24,88.12,88.21,9441.0,74.5383,74.6229,74.5214,74.5975,9441.0
2021-02-24 11:05:00,88.22,88.25,87.97,88.01,21642.0,74.606,74.6313,74.3945,74.4284,21642.0
2021-02-24 11:10:00,88.01,88.01,87.8,87.87,18089.0,74.4284,74.4284,74.2508,74.31,18089.0
2021-02-24 11:15:00,87.88,87.89,87.68,87.69,25402.0,74.3184,74.3269,74.1493,74.1578,25402.0
2021-02-24 11:20:00,87.67,87.72,87.55,87.6,22458.0,74.1408,74.1831,74.0394,74.0816,22458.0
2021-02-24 11:25:00,87.61,87.64,87.45,87.49,40327.0,74.0901,74.1155,73.9548,73.9886,40327.0
2021-02-24 11:30:00,87.48,87.55,87.4,87.53,29941.0,73.9802,74.0394,73.9125,74.0224,29941.0
2021-02-24 11:35:00,87.53,87.53,87.44,87.5,26609.0,74.0224,74.0224,73.9463,73.9971,26609.0
2021-02-24 11:40:00,87.52,87.55,87.45,87.51,27906.0,74.014,74.0394,73.9548,74.0055,27906.0
2021-02-24 11:45:00,87.52,87.55,87.35,87.35,24685.0,74.014,74.0394,73.8702,73.8702,24685.0
2021-02-24 11:50:00,87.35,87.56,87.34,87.52,14203.0,73.8702,74.0478,73.8618,74.014,14203.0
2021-02-24 11:55:00,87.53,87.64,87.45,87.61,14202.0,74.0224,74.1155,73.9548,74.0901,14202.0
2021-02-24 12:00:00,87.62,87.72,87.61,87.69,19372.0,74.0986,74.1831,74.0901,74.1578,19372.0
2021-02-24 12:05:00,87.63,87.63,87.5,87.53,10781.0,74.107,74.107,73.9971,74.0224,10781.0
2021-02-24 12:10:00,87.52,87.57,87.49,87.57,7289.0,74.014,74.0563,73.9886,74.0563,7289.0
2021-02-24 12:15:00,87.58,87.65,87.52,87.65,15780.0,74.0647,74.1239,74.014,74.1239,15780.0
2021-02-24 12:20:00,87.65,87.68,87.5,87.5,15963.0,74.1239,74.1493,73.9971,73.9971,15963.0
2021-02-24 12:25:00,87.5,87.5,87.42,87.45,8175.0,73.9971,73.9971,73.9294,73.9548,8175.0
2021-02-24 12:30:00,87.43,87.46,87.39,87.41,21728.0,73.9379,73.9633,73.9041,73.921,21728.0
2021-02-24 12:35:00,87.41,87.58,87.41,87.48,14921.0,73.921,74.0647,73.921,73.9802,14921.0
2021-02-24 12:40:00,87.49,87.59,87.49,87.59,9533.0,73.9886,74.0732,73.9886,74.0732,9533.0
2021-02-24 12:45:00,87.6,87.66,87.56,87.65,18486.0,74.0816,74.1324,74.0478,74.1239,18486.0
2021-02-24 12:50:00,87.65,87.65,87.56,87.61,15819.0,74.1239,74.1239,74.0478,74.0901,15819.0
2021-02-24 12:55:00,87.62,87.7,87.6,87.68,21117.0,74.0986,74.1662,74.0816,74.1493,21117.0
2021-02-24 13:00:00,87.67,87.81,87.67,87.8,14929.0,74.1408,74.2592,74.1408,74.2508,14929.0
2021-02-24 13:05:00,87.79,87.8,87.61,87.62,14391.0,74.2423,74.2508,74.0901,74.0986,14391.0
2021-02-24 13:10:00,87.63,87.76,87.57,87.75,12948.0,74.107,74.217,74.0563,74.2085,12948.0
2021-02-24 13:15:00,87.76,87.78,87.67,87.67,9959.0,74.217,74.2339,74.1408,74.1408,9959.0
2021-02-24 13:20:00,87.67,87.72,87.66,87.68,11873.0,74.1408,74.1831,74.1324,74.1493,11873.0
2021-02-24 13:25:00,87.68,87.76,87.68,87.72,9272.0,74.1493,74.217,74.1493,74.1831,9272.0
2021-02-24 13:30:00,87.72,87.75,87.62,87.73,13482.0,74.1831,74.2085,74.0986,74.1916,13482.0
2021-02-24 13:35:00,87.74,87.9,87.74,87.87,10469.0,74.2,74.3354,74.2,74.31,10469.0
2021-02-24 13:40:00,87.86,87.96,87.82,87.82,23733.0,74.3015,74.3861,74.2677,74.2677,23733.0
2021-02-24 13:45:00,87.82,87.86,87.75,87.86,15406.0,74.2677,74.3015,74.2085,74.3015,15406.0
2021-02-24 13:50:00,87.86,87.87,87.71,87.74,16242.0,74.3015,74.31,74.1747,74.2,16242.0
2021-02-24 13:55:00,87.75,87.84,87.69,87.79,16466.0,74.2085,74.2846,74.1578,74.2423,16466.0
2021-02-24 14:00:00,87.79,87.88,87.71,87.71,14015.0,74.2423,74.3184,74.1747,74.1747,14015.0
2021-02-24 14:05:00,87.71,87.84,87.71,87.81,15193.0,74.1747,74.2846,74.1747,74.2592,15193.0
2021-02-24 14:10:00,87.81,88.0,87.79,87.96,12208.0,74.2592,74.4199,74.2423,74.3861,12208.0
2021-02-24 14:15:00,87.97,87.99,87.87,87.87,11098.0,74.3945,74.4115,74.31,74.31,11098.0
2021-02-24 14:20:00,87.88,87.88,87.78,87.78,8653.0,74.3184,74.3184,74.2339,74.2339,8653.0
2021-02-24 14:25:00,87.77,87.87,87.77,87.84,10394.0,74.2254,74.31,74.2254,74.2846,10394.0
2021-02-24 14:30:00,87.81,87.83,87.7,87.72,7888.0,74.2592,74.2762,74.1662,74.1831,7888.0
2021-02-24 14:35:00,87.71,87.82,87.7,87.79,9107.0,74.1747,74.2677,74.1662,74.2423,9107.0
2021-02-24 14:40:00,87.79,87.79,87.7,87.71,14700.0,74.2423,74.2423,74.1662,74.1747,14700.0
2021-02-24 14:45:00,87.72,87.75,87.69,87.75,12830.0,74.1831,74.2085,74.1578,74.2085,12830.0
2021-02-24 14:50:00,87.75,87.76,87.71,87.74,7556.0,74.2085,74.217,74.1747,74.2,7556.0
2021-02-24 14:55:00,87.72,87.8,87.71,87.76,10346.0,74.1831,74.2508,74.1747,74.217,10346.0
2021-02-24 15:00:00,87.76,87.79,87.67,87.67,11081.0,74.217,74.2423,74.1408,74.1408,11081.0
2021-02-24 15:05:00,87.67,87.69,87.59,87.66,16327.0,74.1408,74.1578,74.0732,74.1324,16327.0
2021-02-24 15:10:00,87.69,87.76,87.68,87.71,13914.0,74.1578,74.217,74.1493,74.1747,13914.0
2021-02-24 15:15:00,87.72,87.78,87.69,87.75,40263.0,74.1831,74.2339,74.1578,74.2085,40263.0
2021-02-24 15:20:00,87.76,87.9,87.75,87.89,11991.0,74.217,74.3354,74.2085,74.3269,11991.0
2021-02-24 15:25:00,87.88,87.91,87.83,87.89,14654.0,74.3184,74.3438,74.2762,74.3269,14654.0
2021-02-24 15:30:00,87.89,87.9,87.7,87.75,30748.0,74.3269,74.3354,74.1662,74.2085,30748.0
2021-02-24 15:35:00,87.75,87.86,87.65,87.86,31386.0,74.2085,74.3015,74.1239,74.3015,31386.0
2021-02-24 15:40:00,87.87,87.87,87.67,87.67,17837.0,74.31,74.31,74.1408,74.1408,17837.0
2021-02-24 15:45:00,87.67,87.75,87.63,87.67,27113.0,74.1408,74.2085,74.107,74.1408,27113.0
2021-02-24 15:50:00,87.67,87.7,87.52,87.55,61908.0,74.1408,74.1662,74.014,74.0394,61908.0
2021-02-24 15:55:00,87.55,87.59,87.33,87.37,246597.0,74.0394,74.0732,73.8533,73.8871,246597.0
2021-02-25 09:30:00,87.25,87.97,87.2,87.97,94648.0,73.7857,74.3945,73.7434,74.3945,94648.0
2021-02-25 09:35:00,87.96,88.07,87.9,88.02,26496.0,74.3861,74.4791,74.3354,74.4368,26496.0
2021-02-25 09:40:00,87.98,88.16,87.92,88.01,32493.0,74.403,74.5552,74.3523,74.4284,32493.0
2021-02-25 09:45:00,87.98,88.11,87.81,87.83,37711.0,74.403,74.5129,74.2592,74.2762,37711.0
2021-02-25 09:50:00,87.85,88.01,87.79,87.79,43047.0,74.2931,74.4284,74.2423,74.2423,43047.0
2021-02-25 09:55:00,87.8,87.94,87.79,87.85,31952.0,74.2508,74.3692,74.2423,74.2931,31952.0
2021-02-25 10:00:00,87.87,87.96,87.8,87.94,34347.0,74.31,74.3861,74.2508,74.3692,34347.0
2021-02-25 10:05:00,87.91,88.0,87.72,87.8,65876.0,74.3438,74.4199,74.1831,74.2508,65876.0
2021-02-25 10:10:00,87.83,88.2,87.82,87.99,56035.0,74.2762,74.5891,74.2677,74.4115,56035.0
2021-02-25 10:15:00,87.99,88.34,87.94,88.28,27919.0,74.4115,74.7075,74.3692,74.6567,27919.0
2021-02-25 10:20:00,88.28,88.42,88.13,88.4,37474.0,74.6567,74.7751,74.5299,74.7582,37474.0
2021-02-25 10:25:00,88.39,88.46,88.21,88.22,77036.0,74.7497,74.8089,74.5975,74.606,77036.0
2021-02-25 10:30:00,88.21,88.43,88.21,88.43,19283.0,74.5975,74.7836,74.5975,74.7836,19283.0
2021-02-25 10:35:00,88.44,88.6,88.39,88.46,65269.0,74.792,74.9273,74.7497,74.8089,65269.0
2021-02-25 10:40:00,88.48,88.61,88.39,88.45,22201.0,74.8258,74.9358,74.7497,74.8005,22201.0
2021-02-25 10:45:00,88.44,88.51,88.34,88.44,58800.0,74.792,74.8512,74.7075,74.792,58800.0
2021-02-25 10:50:00,88.42,88.49,88.33,88.45,60375.0,74.7751,74.8343,74.699,74.8005,60375.0
2021-02-25 10:55:00,88.45,88.49,88.34,88.46,22013.0,74.8005,74.8343,74.7075,74.8089,22013.0
2021-02-25 11:00:00,88.45,88.76,88.43,88.55,44436.0,74.8005,75.0626,74.7836,74.885,44436.0
2021-02-25 11:05:00,88.55,88.6,88.45,88.46,16798.0,74.885,74.9273,74.8005,74.8089,16798.0
2021-02-25 11:10:00,88.44,88.59,88.4,88.58,22446.0,74.792,74.9189,74.7582,74.9104,22446.0
2021-02-25 11:15:00,88.56,88.56,88.24,88.25,22983.0,74.8935,74.8935,74.6229,74.6313,22983.0
2021-02-25 11:20:00,88.24,88.3,88.04,88.16,30506.0,74.6229,74.6736,74.4537,74.5552,30506.0
2021-02-25 11:25:00,88.17,88.18,87.91,87.95,39180.0,74.5637,74.5721,74.3438,74.3776,39180.0
2021-02-25 11:30:00,87.93,88.0,87.87,87.97,32023.0,74.3607,74.4199,74.31,74.3945,32023.0
2021-02-25 11:35:00,87.92,88.01,87.7,87.81,44221.0,74.3523,74.4284,74.1662,74.2592,44221.0
2021-02-25 11:40:00,87.82,87.82,87.58,87.65,16727.0,74.2677,74.2677,74.0647,74.1239,16727.0
2021-02-25 11:45:00,87.65,87.7,87.57,87.58,19681.0,74.1239,74.1662,74.0563,74.0647,19681.0
2021-02-25 11:50:00,87.58,87.6,87.47,87.49,12764.0,74.0647,74.0816,73.9717,73.9886,12764.0
2021-02-25 11:55:00,87.48,87.67,87.48,87.57,19353.0,73.9802,74.1408,73.9802,74.0563,19353.0
2021-02-25 12:00:00,87.57,87.76,87.55,87.75,13905.0,74.0563,74.217,74.0394,74.2085,13905.0
2021-02-25 12:05:00,87.75,87.89,87.71,87.78,18514.0,74.2085,74.3269,74.1747,74.2339,18514.0
2021-02-25 12:10:00,87.77,87.79,87.57,87.67,12947.0,74.2254,74.2423,74.0563,74.1408,12947.0
2021-02-25 12:15:00,87.67,87.71,87.58,87.58,20940.0,74.1408,74.1747,74.0647,74.0647,20940.0
2021-02-25 12:20:00,87.6,87.73,87.6,87.69,17235.0,74.0816,74.1916,74.0816,74.1578,17235.0
2021-02-25 12:25:00,87.69,87.7,87.56,87.7,11979.0,74.1578,74.1662,74.0478,74.1662,11979.0
2021-02-25 12:30:00,87.69,87.7,87.49,87.5,17052.0,74.1578,74.1662,73.9886,73.9971,17052.0
2021-02-25 12:35:00,87.5,87.6,87.44,87.6,13808.0,73.9971,74.0816,73.9463,74.0816,13808.0
2021-02-25 12:40:00,87.59,87.59,87.46,87.51,13216.0,74.0732,74.0732,73.9633,74.0055,13216.0
2021-02-25 12:45:00,87.51,87.66,87.46,87.53,25538.0,74.0055,74.1324,73.9633,74.0224,25538.0
2021-02-25 12:50:00,87.51,87.52,87.38,87.38,17677.0,74.0055,74.014,73.8956,73.8956,17677.0
2021-02-25 12:55:00,87.4,87.41,87.18,87.18,33472.0,73.9125,73.921,73.7265,73.7265,33472.0
2021-02-25 13:00:00,87.18,87.22,87.0,87.18,30035.0,73.7265,73.7603,73.5742,73.7265,30035.0
2021-02-25 13:05:00,87.18,87.3,87.15,87.26,16810.0,73.7265,73.8279,73.7011,73.7941,16810.0
2021-02-25 13:10:00,87.26,87.32,87.18,87.26,19741.0,73.7941,73.8449,73.7265,73.7941,19741.0
2021-02-25 13:15:00,87.26,87.26,87.01,87.2,25433.0,73.7941,73.7941,73.5827,73.7434,25433.0
2021-02-25 13:20:00,87.2,87.3,87.19,87.26,14308.0,73.7434,73.8279,73.7349,73.7941,14308.0
2021-02-25 13:25:00,87.26,87.27,87.1,87.15,13471.0,73.7941,73.8026,73.6588,73.7011,13471.0
2021-02-25 13:30:00,87.13,87.14,86.96,87.0,30330.0,73.6842,73.6926,73.5404,73.5742,30330.0
2021-02-25 13:35:00,86.98,86.98,86.86,86.89,18954.0,73.5573,73.5573,73.4558,73.4812,18954.0
2021-02-25 13:40:00,86.91,87.02,86.83,87.0,17901.0,73.4981,73.5912,73.4305,73.5742,17901.0
2021-02-25 13:45:00,87.01,87.02,86.9,87.01,12803.0,73.5827,73.5912,73.4897,73.5827,12803.0
2021-02-25 13:50:00,87.04,87.05,86.92,86.94,28076.0,73.6081,73.6165,73.5066,73.5235,28076.0
2021-02-25 13:55:00,86.94,86.97,86.87,86.9,17622.0,73.5235,73.5489,73.4643,73.4897,17622.0
2021-02-25 14:00:00,86.9,87.09,86.86,87.07,23186.0,73.4897,73.6503,73.4558,73.6334,23186.0
2021-02-25 14:05:00,87.05,87.14,86.98,87.14,27405.0,73.6165,73.6926,73.5573,73.6926,27405.0
2021-02-25 14:10:00,87.15,87.16,86.89,86.9,24490.0,73.7011,73.7095,73.4812,73.4897,24490.0
2021-02-25 14:15:00,86.91,87.09,86.89,87.06,24148.0,73.4981,73.6503,73.4812,73.625,24148.0
2021-02-25 14:20:00,87.08,87.33,87.08,87.27,21942.0,73.6419,73.8533,73.6419,73.8026,21942.0
2021-02-25 14:25:00,87.26,87.28,87.17,87.2,18788.0,73.7941,73.811,73.718,73.7434,18788.0
2021-02-25 14:30:00,87.18,87.18,87.05,87.18,18187.0,73.7265,73.7265,73.6165,73.7265,18187.0
2021-02-25 14:35:00,87.2,87.21,87.01,87.02,19209.0,73.7434,73.7518,73.5827,73.5912,19209.0
2021-02-25 14:40:00,87.01,87.14,87.0,87.06,16304.0,73.5827,73.6926,73.5742,73.625,16304.0
2021-02-25 14:45:00,87.09,87.1,87.01,87.05,36414.0,73.6503,73.6588,73.5827,73.6165,36414.0
2021-02-25 14:50:00,87.06,87.11,87.03,87.05,20282.0,73.625,73.6673,73.5996,73.6165,20282.0
2021-02-25 14:55:00,87.05,87.18,87.03,87.14,19292.0,73.6165,73.7265,73.5996,73.6926,19292.0
2021-02-25 15:00:00,87.13,87.23,87.1,87.14,19677.0,73.6842,73.7687,73.6588,73.6926,19677.0
2021-02-25 15:05:00,87.15,87.19,86.91,86.96,77502.0,73.7011,73.7349,73.4981,73.5404,77502.0
2021-02-25 15:10:00,86.96,87.03,86.91,86.94,23544.0,73.5404,73.5996,73.4981,73.5235,23544.0
2021-02-25 15:15:00,86.94,86.94,86.75,86.78,34763.0,73.5235,73.5235,73.3628,73.3882,34763.0
2021-02-25 15:20:00,86.79,86.9,86.75,86.78,29006.0,73.3966,73.4897,73.3628,73.3882,29006.0
2021-02-25 15:25:00,86.78,86.94,86.76,86.9,38699.0,73.3882,73.5235,73.3713,73.4897,38699.0
2021-02-25 15:30:00,86.89,86.92,86.75,86.75,26775.0,73.4812,73.5066,73.3628,73.3628,26775.0
2021-02-25 15:35:00,86.75,86.94,86.69,86.93,35335.0,73.3628,73.5235,73.3121,73.515,35335.0
2021-02-25 15:40:00,86.93,87.07,86.85,87.03,34278.0,73.515,73.6334,73.4474,73.5996,34278.0
2021-02-25 15:45:00,87.03,87.2,87.0,87.2,56327.0,73.5996,73.7434,73.5742,73.7434,56327.0
2021-02-25 15:50:00,87.22,87.25,87.03,87.12,80104.0,73.7603,73.7857,73.5996,73.6757,80104.0
2021-02-25 15:55:00,87.11,87.2,87.04,87.13,137739.0,73.6673,73.7434,73.6081,73.6842,137739.0
2021-02-26 09:30:00,87.34,87.43,87.04,87.22,53648.0,73.8618,73.9379,73.6081,73.7603,53648.0
2021-02-26 09:35:00,87.2,87.53,86.92,86.95,27002.0,73.7434,74.0224,73.5066,73.532,27002.0
2021-02-26 09:40:00,86.91,87.6,86.91,87.53,22363.0,73.4981,74.0816,73.4981,74.0224,22363.0
2021-02-26 09:45:00,87.55,88.01,87.52,88.01,22501.0,74.0394,74.4284,74.014,74.4284,22501.0
2021-02-26 09:50:00,87.99,88.26,87.95,88.24,38033.0,74.4115,74.6398,74.3776,74.6229,38033.0
2021-02-26 09:55:00,88.22,88.28,88.1,88.2,24861.0,74.606,74.6567,74.5045,74.5891,24861.0
2021-02-26 10:00:00,88.23,88.4,88.12,88.14,98402.0,74.6144,74.7582,74.5214,74.5383,98402.0
2021-02-26 10:05:00,88.16,88.64,88.16,88.64,54081.0,74.5552,74.9612,74.5552,74.9612,54081.0
2021-02-26 10:10:00,88.61,88.62,88.37,88.4,36068.0,74.9358,74.9442,74.7328,74.7582,36068.0
2021-02-26 10:15:00,88.39,88.39,88.0,88.14,33025.0,74.7497,74.7497,74.4199,74.5383,33025.0
2021-02-26 10:20:00,88.15,88.17,87.96,87.98,31090.0,74.5468,74.5637,74.3861,74.403,31090.0
2021-02-26 10:25:00,87.97,88.03,87.72,87.77,34202.0,74.3945,74.4453,74.1831,74.2254,34202.0
2021-02-26 10:30:00,87.78,87.9,87.58,87.62,21172.0,74.2339,74.3354,74.0647,74.0986,21172.0
2021-02-26 10:35:00,87.63,87.81,87.48,87.81,28540.0,74.107,74.2592,73.9802,74.2592,28540.0
2021-02-26 10:40:00,87.81,87.97,87.73,87.96,25481.0,74.2592,74.3945,74.1916,74.3861,25481.0
2021-02-26 10:45:00,87.98,88.11,87.92,87.98,45694.0,74.403,74.5129,74.3523,74.403,45694.0
2021-02-26 10:50:00,88.0,88.08,87.79,87.8,21107.0,74.4199,74.4876,74.2423,74.2508,21107.0
2021-02-26 10:55:00,87.8,87.81,87.62,87.65,20079.0,74.2508,74.2592,74.0986,74.1239,20079.0
2021-02-26 11:00:00,87.65,87.78,87.63,87.75,24003.0,74.1239,74.2339,74.107,74.2085,24003.0
2021-02-26 11:05:00,87.76,87.87,87.76,87.81,27784.0,74.217,74.31,74.217,74.2592,27784.0
2021-02-26 11:10:00,87.81,87.81,87.53,87.6,11710.0,74.2592,74.2592,74.0224,74.0816,11710.0
2021-02-26 11:15:00,87.63,87.7,87.59,87.6,26323.0,74.107,74.1662,74.0732,74.0816,26323.0
2021-02-26 11:20:00,87.61,87.61,87.4,87.48,22504.0,74.0901,74.0901,73.9125,73.9802,22504.0
2021-02-26 11:25:00,87.48,87.51,87.32,87.34,18743.0,73.9802,74.0055,73.8449,73.8618,18743.0
2021-02-26 11:30:00,87.32,87.41,87.22,87.36,16993.0,73.8449,73.921,73.7603,73.8787,16993.0
2021-02-26 11:35:00,87.35,87.67,87.34,87.65,10830.0,73.8702,74.1408,73.8618,74.1239,10830.0
2021-02-26 11:40:00,87.66,87.7,87.59,87.68,15141.0,74.1324,74.1662,74.0732,74.1493,15141.0
2021-02-26 11:45:00,87.67,87.68,87.5,87.52,21883.0,74.1408,74.1493,73.9971,74.014,21883.0
2021-02-26 11:50:00,87.52,87.65,87.51,87.61,9955.0,74.014,74.1239,74.0055,74.0901,9955.0
2021-02-26 11:55:00,87.59,87.59,87.3,87.32,11216.0,74.0732,74.0732,73.8279,73.8449,11216.0
2021-02-26 12:00:00,87.35,87.43,87.33,87.41,14098.0,73.8702,73.9379,73.8533,73.921,14098.0
2021-02-26 12:05:00,87.42,87.55,87.35,87.49,17403.0,73.9294,74.0394,73.8702,73.9886,17403.0
2021-02-26 12:10:00,87.48,87.57,87.45,87.55,10283.0,73.9802,74.0563,73.9548,74.0394,10283.0
2021-02-26 12:15:00,87.58,87.67,87.44,87.51,16184.0,74.0647,74.1408,73.9463,74.0055,16184.0
2021-02-26 12:20:00,87.54,87.54,87.44,87.47,16761.0,74.0309,74.0309,73.9463,73.9717,16761.0
2021-02-26 12:25:00,87.48,87.48,87.42,87.47,18462.0,73.9802,73.9802,73.9294,73.9717,18462.0
2021-02-26 12:30:00,87.49,87.63,87.41,87.6,15429.0,73.9886,74.107,73.921,74.0816,15429.0
2021-02-26 12:35:00,87.59,87.6,87.44,87.45,19198.0,74.0732,74.0816,73.9463,73.9548,19198.0
2021-02-26 12:40:00,87.43,87.61,87.42,87.6,11621.0,73.9379,74.0901,73.9294,74.0816,11621.0
2021-02-26 12:45:00,87.61,87.67,87.53,87.56,20860.0,74.0901,74.1408,74.0224,74.0478,20860.0
2021-02-26 12:50:00,87.55,87.56,87.48,87.53,32284.0,74.0394,74.0478,73.9802,74.0224,32284.0
2021-02-26 12:55:00,87.52,87.58,87.47,87.51,18794.0,74.014,74.0647,73.9717,74.0055,18794.0
2021-02-26 13:00:00,87.5,87.52,87.33,87.34,16305.0,73.9971,74.014,73.8533,73.8618,16305.0
2021-02-26 13:05:00,87.34,87.34,87.06,87.11,29866.0,73.8618,73.8618,73.625,73.6673,29866.0
2021-02-26 13:10:00,87.12,87.23,87.03,87.19,25380.0,73.6757,73.7687,73.5996,73.7349,25380.0
2021-02-26 13:15:00,87.17,87.28,87.17,87.24,14483.0,73.718,73.811,73.718,73.7772,14483.0
2021-02-26 13:20:00,87.26,87.34,87.21,87.26,13204.0,73.7941,73.8618,73.7518,73.7941,13204.0
2021-02-26 13:25:00,87.27,87.36,87.21,87.21,10598.0,73.8026,73.8787,73.7518,73.7518,10598.0
2021-02-26 13:30:00,87.23,87.24,87.04,87.18,16874.0,73.7687,73.7772,73.6081,73.7265,16874.0
2021-02-26 13:35:00,87.16,87.28,87.15,87.25,14607.0,73.7095,73.811,73.7011,73.7857,14607.0
2021-02-26 13:40:00,87.25,87.25,87.1,87.11,12324.0,73.7857,73.7857,73.6588,73.6673,12324.0
2021-02-26 13:45:00,87.11,87.13,86.91,86.96,19897.0,73.6673,73.6842,73.4981,73.5404,19897.0
2021-02-26 13:50:00,86.96,86.99,86.9,86.93,16787.0,73.5404,73.5658,73.4897,73.515,16787.0
2021-02-26 13:55:00,86.92,86.98,86.86,86.86,18314.0,73.5066,73.5573,73.4558,73.4558,18314.0
2021-02-26 14:00:00,86.86,86.95,86.81,86.82,17165.0,73.4558,73.532,73.4136,73.422,17165.0
2021-02-26 14:05:00,86.83,86.91,86.73,86.73,23546.0,73.4305,73.4981,73.3459,73.3459,23546.0
2021-02-26 14:10:00,86.73,86.73,86.56,86.56,16923.0,73.3459,73.3459,73.2021,73.2021,16923.0
2021-02-26 14:15:00,86.6,86.63,86.41,86.44,29253.0,73.236,73.2613,73.0753,73.1007,29253.0
2021-02-26 14:20:00,86.41,86.52,86.33,86.5,27421.0,73.0753,73.1683,73.0076,73.1514,27421.0
2021-02-26 14:25:00,86.5,86.55,86.47,86.47,11439.0,73.1514,73.1937,73.126,73.126,11439.0
2021-02-26 14:30:00,86.48,86.55,86.45,86.47,14373.0,73.1345,73.1937,73.1091,73.126,14373.0
2021-02-26 14:35:00,86.47,86.55,86.42,86.45,20809.0,73.126,73.1937,73.0837,73.1091,20809.0
2021-02-26 14:40:00,86.44,86.45,86.33,86.36,16030.0,73.1007,73.1091,73.0076,73.033,16030.0
2021-02-26 14:45:00,86.37,86.51,86.34,86.46,26233.0,73.0415,73.1599,73.0161,73.1176,26233.0
2021-02-26 14:50:00,86.44,86.54,86.38,86.43,14259.0,73.1007,73.1852,73.0499,73.0922,14259.0
2021-02-26 14:55:00,86.44,86.48,86.38,86.39,22887.0,73.1007,73.1345,73.0499,73.0584,22887.0
2021-02-26 15:00:00,86.41,86.72,86.36,86.67,26097.0,73.0753,73.3374,73.033,73.2952,26097.0
2021-02-26 15:05:00,86.67,86.69,86.48,86.57,16089.0,73.2952,73.3121,73.1345,73.2106,16089.0
2021-02-26 15:10:00,86.55,86.56,86.46,86.56,17602.0,73.1937,73.2021,73.1176,73.2021,17602.0
2021-02-26 15:15:00,86.56,86.61,86.46,86.54,25853.0,73.2021,73.2444,73.1176,73.1852,25853.0
2021-02-26 15:20:00,86.54,86.55,86.4,86.41,37063.0,73.1852,73.1937,73.0668,73.0753,37063.0
2021-02-26 15:25:00,86.42,86.48,86.34,86.34,28809.0,73.0837,73.1345,73.0161,73.0161,28809.0
2021-02-26 15:30:00,86.33,86.35,86.05,86.05,41734.0,73.0076,73.0245,72.7708,72.7708,41734.0
2021-02-26 15:35:00,86.05,86.05,85.86,85.95,63255.0,72.7708,72.7708,72.6102,72.6863,63255.0
2021-02-26 15:40:00,85.94,86.12,85.83,86.06,64362.0,72.6778,72.83,72.5848,72.7793,64362.0
2021-02-26 15:45:00,86.06,86.31,86.05,86.3,40610.0,72.7793,72.9907,72.7708,72.9823,40610.0
2021-02-26 15:50:00,86.26,86.28,85.95,85.95,73082.0,72.9484,72.9653,72.6863,72.6863,73082.0
2021-02-26 15:55:00,85.95,86.02,85.56,85.59,245396.0,72.6863,72.7455,72.3565,72.3818,245396.0
2021-03-01 09:30:00,86.0,86.57,86.0,86.56,114613.0,72.7286,73.2106,72.7286,73.2021,114613.0
2021-03-01 09:35:00,86.54,86.89,86.51,86.74,68810.0,73.1852,73.4812,73.1599,73.3544,68810.0
2021-03-01 09:40:00,86.8,86.95,86.71,86.95,19863.0,73.4051,73.532,73.329,73.532,19863.0
2021-03-01 09:45:00,86.94,87.18,86.86,87.17,40204.0,73.5235,73.7265,73.4558,73.718,40204.0
2021-03-01 09:50:00,87.18,87.31,87.15,87.24,52719.0,73.7265,73.8364,73.7011,73.7772,52719.0
2021-03-01 09:55:00,87.22,87.33,87.14,87.15,24074.0,73.7603,73.8533,73.6926,73.7011,24074.0
2021-03-01 10:00:00,87.17,87.25,87.1,87.23,35523.0,73.718,73.7857,73.6588,73.7687,35523.0
2021-03-01 10:05:00,87.23,87.33,87.18,87.24,27117.0,73.7687,73.8533,73.7265,73.7772,27117.0
2021-03-01 10:10:00,87.23,87.23,87.15,87.15,25795.0,73.7687,73.7687,73.7011,73.7011,25795.0
2021-03-01 10:15:00,87.16,87.53,87.1,87.37,30236.0,73.7095,74.0224,73.6588,73.8871,30236.0
2021-03-01 10:20:00,87.36,87.47,87.33,87.42,31256.0,73.8787,73.9717,73.8533,73.9294,31256.0
2021-03-01 10:25:00,87.4,87.44,87.28,87.38,29255.0,73.9125,73.9463,73.811,73.8956,29255.0
2021-03-01 10:30:00,87.38,87.46,87.29,87.34,17465.0,73.8956,73.9633,73.8195,73.8618,17465.0
2021-03-01 10:35:00,87.34,87.5,87.34,87.47,11902.0,73.8618,73.9971,73.8618,73.9717,11902.0
2021-03-01 10:40:00,87.46,87.48,87.3,87.35,11369.0,73.9633,73.9802,73.8279,73.8702,11369.0
2021-03-01 10:45:00,87.36,87.51,87.35,87.48,20901.0,73.8787,74.0055,73.8702,73.9802,20901.0
2021-03-01 10:50:00,87.48,87.67,87.44,87.54,21241.0,73.9802,74.1408,73.9463,74.0309,21241.0
2021-03-01 10:55:00,87.53,87.69,87.52,87.57,15391.0,74.0224,74.1578,74.014,74.0563,15391.0
2021-03-01 11:00:00,87.54,87.56,87.35,87.39,22283.0,74.0309,74.0478,73.8702,73.9041,22283.0
2021-03-01 11:05:00,87.36,87.53,87.29,87.53,16268.0,73.8787,74.0224,73.8195,74.0224,16268.0
2021-03-01 11:10:00,87.53,87.56,87.46,87.49,16443.0,74.0224,74.0478,73.9633,73.9886,16443.0
2021-03-01 11:15:00,87.48,87.66,87.46,87.59,25621.0,73.9802,74.1324,73.9633,74.0732,25621.0
2021-03-01 11:20:00,87.59,87.79,87.55,87.73,39067.0,74.0732,74.2423,74.0394,74.1916,39067.0
2021-03-01 11:25:00,87.74,87.74,87.43,87.45,23645.0,74.2,74.2,73.9379,73.9548,23645.0
2021-03-01 11:30:00,87.47,87.58,87.43,87.54,24253.0,73.9717,74.0647,73.9379,74.0309,24253.0
2021-03-01 11:35:00,87.54,87.61,87.5,87.55,19448.0,74.0309,74.0901,73.9971,74.0394,19448.0
2021-03-01 11:40:00,87.53,87.54,87.45,87.49,18460.0,74.0224,74.0309,73.9548,73.9886,18460.0
2021-03-01 11:45:00,87.46,87.47,87.3,87.35,18420.0,73.9633,73.9717,73.8279,73.8702,18420.0
2021-03-01 11:50:00,87.34,87.46,87.3,87.46,16320.0,73.8618,73.9633,73.8279,73.9633,16320.0
2021-03-01 11:55:00,87.44,87.51,87.43,87.5,10131.0,73.9463,74.0055,73.9379,73.9971,10131.0
2021-03-01 12:00:00,87.52,87.79,87.51,87.78,17136.0,74.014,74.2423,74.0055,74.2339,17136.0
2021-03-01 12:05:00,87.78,87.79,87.67,87.67,17655.0,74.2339,74.2423,74.1408,74.1408,17655.0
2021-03-01 12:10:00,87.66,87.8,87.62,87.79,24556.0,74.1324,74.2508,74.0986,74.2423,24556.0
2021-03-01 12:15:00,87.78,87.91,87.76,87.78,23945.0,74.2339,74.3438,74.217,74.2339,23945.0
2021-03-01 12:20:00,87.77,87.8,87.7,87.78,16815.0,74.2254,74.2508,74.1662,74.2339,16815.0
2021-03-01 12:25:00,87.77,87.91,87.75,87.84,16019.0,74.2254,74.3438,74.2085,74.2846,16019.0
2021-03-01 12:30:00,87.85,87.85,87.77,87.82,8940.0,74.2931,74.2931,74.2254,74.2677,8940.0
2021-03-01 12:35:00,87.8,87.8,87.7,87.72,10899.0,74.2508,74.2508,74.1662,74.1831,10899.0
2021-03-01 12:40:00,87.72,87.85,87.69,87.85,11230.0,74.1831,74.2931,74.1578,74.2931,11230.0
2021-03-01 12:45:00,87.84,87.87,87.74,87.78,9759.0,74.2846,74.31,74.2,74.2339,9759.0
2021-03-01 12:50:00,87.78,87.81,87.69,87.72,8073.0,74.2339,74.2592,74.1578,74.1831,8073.0
2021-03-01 12:55:00,87.7,87.76,87.67,87.73,12294.0,74.1662,74.217,74.1408,74.1916,12294.0
2021-03-01 13:00:00,87.74,87.78,87.68,87.72,8267.0,74.2,74.2339,74.1493,74.1831,8267.0
2021-03-01 13:05:00,87.75,87.81,87.72,87.75,6875.0,74.2085,74.2592,74.1831,74.2085,6875.0
2021-03-01 13:10:00,87.75,87.77,87.64,87.67,19693.0,74.2085,74.2254,74.1155,74.1408,19693.0
2021-03-01 13:15:00,87.67,87.69,87.58,87.63,29619.0,74.1408,74.1578,74.0647,74.107,29619.0
2021-03-01 13:20:00,87.64,87.75,87.6,87.72,15720.0,74.1155,74.2085,74.0816,74.1831,15720.0
2021-03-01 13:25:00,87.71,87.77,87.68,87.76,9101.0,74.1747,74.2254,74.1493,74.217,9101.0
2021-03-01 13:30:00,87.77,87.88,87.77,87.84,12314.0,74.2254,74.3184,74.2254,74.2846,12314.0
2021-03-01 13:35:00,87.83,87.93,87.82,87.87,11925.0,74.2762,74.3607,74.2677,74.31,11925.0
2021-03-01 13:40:00,87.89,87.96,87.88,87.92,7007.0,74.3269,74.3861,74.3184,74.3523,7007.0
2021-03-01 13:45:00,87.92,88.0,87.9,87.94,13384.0,74.3523,74.4199,74.3354,74.3692,13384.0
2021-03-01 13:50:00,87.94,87.97,87.78,87.83,18825.0,74.3692,74.3945,74.2339,74.2762,18825.0
2021-03-01 13:55:00,87.81,87.95,87.79,87.81,8216.0,74.2592,74.3776,74.2423,74.2592,8216.0
2021-03-01 14:00:00,87.8,87.91,87.79,87.86,8533.0,74.2508,74.3438,74.2423,74.3015,8533.0
2021-03-01 14:05:00,87.83,88.04,87.83,88.01,17083.0,74.2762,74.4537,74.2762,74.4284,17083.0
2021-03-01 14:10:00,88.02,88.02,87.88,87.93,10903.0,74.4368,74.4368,74.3184,74.3607,10903.0
2021-03-01 14:15:00,87.9,87.92,87.77,87.78,16485.0,74.3354,74.3523,74.2254,74.2339,16485.0
2021-03-01 14:20:00,87.77,87.84,87.76,87.8,6469.0,74.2254,74.2846,74.217,74.2508,6469.0
2021-03-01 14:25:00,87.78,87.78,87.68,87.7,15798.0,74.2339,74.2339,74.1493,74.1662,15798.0
2021-03-01 14:30:00,87.68,87.78,87.67,87.73,15226.0,74.1493,74.2339,74.1408,74.1916,15226.0
2021-03-01 14:35:00,87.73,87.83,87.7,87.77,13046.0,74.1916,74.2762,74.1662,74.2254,13046.0
2021-03-01 14:40:00,87.78,87.86,87.76,87.8,16682.0,74.2339,74.3015,74.217,74.2508,16682.0
2021-03-01 14:45:00,87.81,87.81,87.7,87.73,23630.0,74.2592,74.2592,74.1662,74.1916,23630.0
2021-03-01 14:50:00,87.74,87.78,87.69,87.76,11169.0,74.2,74.2339,74.1578,74.217,11169.0
2021-03-01 14:55:00,87.75,87.77,87.68,87.69,12885.0,74.2085,74.2254,74.1493,74.1578,12885.0
2021-03-01 15:00:00,87.71,87.71,87.59,87.64,16170.0,74.1747,74.1747,74.0732,74.1155,16170.0
2021-03-01 15:05:00,87.64,87.74,87.59,87.69,13778.0,74.1155,74.2,74.0732,74.1578,13778.0
2021-03-01 15:10:00,87.68,87.7,87.59,87.62,10129.0,74.1493,74.1662,74.0732,74.0986,10129.0
2021-03-01 15:15:00,87.63,87.7,87.58,87.67,12866.0,74.107,74.1662,74.0647,74.1408,12866.0
2021-03-01 15:20:00,87.69,87.75,87.67,87.67,14127.0,74.1578,74.2085,74.1408,74.1408,14127.0
2021-03-01 15:25:00,87.65,87.68,87.59,87.6,12154.0,74.1239,74.1493,74.0732,74.0816,12154.0
2021-03-01 15:30:00,87.61,87.61,87.4,87.43,20495.0,74.0901,74.0901,73.9125,73.9379,20495.0
2021-03-01 15:35:00,87.42,87.45,87.24,87.25,20773.0,73.9294,73.9548,73.7772,73.7857,20773.0
2021-03-01 15:40:00,87.24,87.32,87.21,87.21,23650.0,73.7772,73.8449,73.7518,73.7518,23650.0
2021-03-01 15:45:00,87.2,87.21,87.02,87.06,38850.0,73.7434,73.7518,73.5912,73.625,38850.0
2021-03-01 15:50:00,87.07,87.19,87.03,87.08,59848.0,73.6334,73.7349,73.5996,73.6419,59848.0
2021-03-01 15:55:00,87.09,87.15,86.89,87.04,206536.0,73.6503,73.7011,73.4812,73.6081,206536.0
2021-03-02 09:30:00,87.06,87.3,86.9,86.93,101694.0,73.625,73.8279,73.4897,73.515,101694.0
2021-03-02 09:35:00,86.88,86.95,86.67,86.89,30235.0,73.4728,73.532,73.2952,73.4812,30235.0
2021-03-02 09:40:00,86.86,87.01,86.77,86.82,12895.0,73.4558,73.5827,73.3797,73.422,12895.0
2021-03-02 09:45:00,86.8,86.96,86.64,86.92,25454.0,73.4051,73.5404,73.2698,73.5066,25454.0
2021-03-02 09:50:00,86.9,87.1,86.82,87.0,20356.0,73.4897,73.6588,73.422,73.5742,20356.0
2021-03-02 09:55:00,86.95,86.95,86.6,86.6,24567.0,73.532,73.532,73.236,73.236,24567.0
2021-03-02 10:00:00,86.6,86.64,86.45,86.53,29210.0,73.236,73.2698,73.1091,73.1768,29210.0
2021-03-02 10:05:00,86.57,86.71,86.49,86.55,12591.0,73.2106,73.329,73.1429,73.1937,12591.0
2021-03-02 10:10:00,86.54,86.65,86.5,86.58,20238.0,73.1852,73.2782,73.1514,73.2191,20238.0
2021-03-02 10:15:00,86.56,86.73,86.55,86.61,27722.0,73.2021,73.3459,73.1937,73.2444,27722.0
2021-03-02 10:20:00,86.61,86.77,86.57,86.64,12971.0,73.2444,73.3797,73.2106,73.2698,12971.0
2021-03-02 10:25:00,86.67,86.7,86.5,86.57,31205.0,73.2952,73.3205,73.1514,73.2106,31205.0
2021-03-02 10:30:00,86.6,86.71,86.5,86.62,20058.0,73.236,73.329,73.1514,73.2529,20058.0
2021-03-02 10:35:00,86.64,86.87,86.6,86.81,18141.0,73.2698,73.4643,73.236,73.4136,18141.0
2021-03-02 10:40:00,86.78,86.9,86.76,86.85,19964.0,73.3882,73.4897,73.3713,73.4474,19964.0
2021-03-02 10:45:00,86.85,86.86,86.66,86.72,21291.0,73.4474,73.4558,73.2867,73.3374,21291.0
2021-03-02 10:50:00,86.72,86.9,86.72,86.82,16636.0,73.3374,73.4897,73.3374,73.422,16636.0
2021-03-02 10:55:00,86.84,86.91,86.79,86.83,17036.0,73.4389,73.4981,73.3966,73.4305,17036.0
2021-03-02 11:00:00,86.82,86.89,86.71,86.79,23214.0,73.422,73.4812,73.329,73.3966,23214.0
2021-03-02 11:05:00,86.78,86.95,86.72,86.95,13415.0,73.3882,73.532,73.3374,73.532,13415.0
2021-03-02 11:10:00,86.95,87.07,86.86,86.86,19572.0,73.532,73.6334,73.4558,73.4558,19572.0
2021-03-02 11:15:00,86.87,87.01,86.82,87.01,16321.0,73.4643,73.5827,73.422,73.5827,16321.0
2021-03-02 11:20:00,87.0,87.08,86.96,87.05,14342.0,73.5742,73.6419,73.5404,73.6165,14342.0
2021-03-02 11:25:00,87.05,87.23,87.01,87.22,20733.0,73.6165,73.7687,73.5827,73.7603,20733.0
2021-03-02 11:30:00,87.23,87.27,87.06,87.14,30499.0,73.7687,73.8026,73.625,73.6926,30499.0
2021-03-02 11:35:00,87.16,87.3,87.14,87.26,11769.0,73.7095,73.8279,73.6926,73.7941,11769.0
2021-03-02 11:40:00,87.27,87.32,87.19,87.28,12857.0,73.8026,73.8449,73.7349,73.811,12857.0
2021-03-02 11:45:00,87.29,87.34,87.17,87.19,10933.0,73.8195,73.8618,73.718,73.7349,10933.0
2021-03-02 11:50:00,87.19,87.23,87.12,87.18,11486.0,73.7349,73.7687,73.6757,73.7265,11486.0
2021-03-02 11:55:00,87.23,87.25,87.16,87.18,20046.0,73.7687,73.7857,73.7095,73.7265,20046.0
2021-03-02 12:00:00,87.19,87.32,87.18,87.32,13045.0,73.7349,73.8449,73.7265,73.8449,13045.0
2021-03-02 12:05:00,87.33,87.38,87.27,87.34,9795.0,73.8533,73.8956,73.8026,73.8618,9795.0
2021-03-02 12:10:00,87.36,87.37,87.26,87.29,8056.0,73.8787,73.8871,73.7941,73.8195,8056.0
2021-03-02 12:15:00,87.31,87.46,87.3,87.45,11491.0,73.8364,73.9633,73.8279,73.9548,11491.0
2021-03-02 12:20:00,87.46,87.47,87.37,87.4,11075.0,73.9633,73.9717,73.8871,73.9125,11075.0
2021-03-02 12:25:00,87.4,87.42,87.33,87.35,8674.0,73.9125,73.9294,73.8533,73.8702,8674.0
2021-03-02 12:30:00,87.34,87.43,87.34,87.42,12444.0,73.8618,73.9379,73.8618,73.9294,12444.0
2021-03-02 12:35:00,87.42,87.49,87.24,87.25,14714.0,73.9294,73.9886,73.7772,73.7857,14714.0
2021-03-02 12:40:00,87.26,87.34,87.24,87.28,11772.0,73.7941,73.8618,73.7772,73.811,11772.0
2021-03-02 12:45:00,87.28,87.35,87.27,87.3,8490.0,73.811,73.8702,73.8026,73.8279,8490.0
2021-03-02 12:50:00,87.31,87.34,87.26,87.3,9653.0,73.8364,73.8618,73.7941,73.8279,9653.0
2021-03-02 12:55:00,87.31,87.35,87.25,87.3,7766.0,73.8364,73.8702,73.7857,73.8279,7766.0
2021-03-02 13:00:00,87.31,87.42,87.28,87.41,8258.0,73.8364,73.9294,73.811,73.921,8258.0
2021-03-02 13:05:00,87.42,87.43,87.36,87.4,9412.0,73.9294,73.9379,73.8787,73.9125,9412.0
2021-03-02 13:10:00,87.39,87.51,87.38,87.48,15179.0,73.9041,74.0055,73.8956,73.9802,15179.0
2021-03-02 13:15:00,87.47,87.51,87.42,87.45,13781.0,73.9717,74.0055,73.9294,73.9548,13781.0
2021-03-02 13:20:00,87.48,87.5,87.41,87.45,10825.0,73.9802,73.9971,73.921,73.9548,10825.0
2021-03-02 13:25:00,87.45,87.54,87.44,87.49,6117.0,73.9548,74.0309,73.9463,73.9886,6117.0
2021-03-02 13:30:00,87.5,87.57,87.49,87.54,8709.0,73.9971,74.0563,73.9886,74.0309,8709.0
2021-03-02 13:35:00,87.56,87.6,87.47,87.49,16586.0,74.0478,74.0816,73.9717,73.9886,16586.0
2021-03-02 13:40:00,87.52,87.54,87.39,87.4,11263.0,74.014,74.0309,73.9041,73.9125,11263.0
2021-03-02 13:45:00,87.42,87.49,87.38,87.47,5778.0,73.9294,73.9886,73.8956,73.9717,5778.0
2021-03-02 13:50:00,87.45,87.49,87.38,87.49,7236.0,73.9548,73.9886,73.8956,73.9886,7236.0
2021-03-02 13:55:00,87.47,87.58,87.46,87.53,7427.0,73.9717,74.0647,73.9633,74.0224,7427.0
2021-03-02 14:00:00,87.54,87.58,87.48,87.53,12348.0,74.0309,74.0647,73.9802,74.0224,12348.0
2021-03-02 14:05:00,87.54,87.57,87.45,87.48,10179.0,74.0309,74.0563,73.9548,73.9802,10179.0
2021-03-02 14:10:00,87.46,87.55,87.45,87.46,11057.0,73.9633,74.0394,73.9548,73.9633,11057.0
2021-03-02 14:15:00,87.47,87.62,87.47,87.57,10922.0,73.9717,74.0986,73.9717,74.0563,10922.0
2021-03-02 14:20:00,87.55,87.61,87.47,87.58,10526.0,74.0394,74.0901,73.9717,74.0647,10526.0
2021-03-02 14:25:00,87.59,87.65,87.55,87.55,12555.0,74.0732,74.1239,74.0394,74.0394,12555.0
2021-03-02 14:30:00,87.56,87.7,87.56,87.7,12115.0,74.0478,74.1662,74.0478,74.1662,12115.0
2021-03-02 14:35:00,87.71,87.75,87.65,87.7,12288.0,74.1747,74.2085,74.1239,74.1662,12288.0
2021-03-02 14:40:00,87.7,87.76,87.65,87.66,12476.0,74.1662,74.217,74.1239,74.1324,12476.0
2021-03-02 14:45:00,87.65,87.82,87.64,87.8,10087.0,74.1239,74.2677,74.1155,74.2508,10087.0
2021-03-02 14:50:00,87.79,87.86,87.74,87.75,22328.0,74.2423,74.3015,74.2,74.2085,22328.0
2021-03-02 14:55:00,87.76,87.81,87.66,87.73,14273.0,74.217,74.2592,74.1324,74.1916,14273.0
2021-03-02 15:00:00,87.74,87.82,87.71,87.81,16811.0,74.2,74.2677,74.1747,74.2592,16811.0
2021-03-02 15:05:00,87.81,87.87,87.73,87.78,25702.0,74.2592,74.31,74.1916,74.2339,25702.0
2021-03-02 15:10:00,87.78,87.78,87.63,87.66,15114.0,74.2339,74.2339,74.107,74.1324,15114.0
2021-03-02 15:15:00,87.66,87.69,87.59,87.65,23065.0,74.1324,74.1578,74.0732,74.1239,23065.0
2021-03-02 15:20:00,87.63,87.65,87.5,87.5,13887.0,74.107,74.1239,73.9971,73.9971,13887.0
2021-03-02 15:25:00,87.5,87.51,87.37,87.39,17006.0,73.9971,74.0055,73.8871,73.9041,17006.0
2021-03-02 15:30:00,87.39,87.44,87.3,87.37,22797.0,73.9041,73.9463,73.8279,73.8871,22797.0
2021-03-02 15:35:00,87.38,87.49,87.37,87.39,25106.0,73.8956,73.9886,73.8871,73.9041,25106.0
2021-03-02 15:40:00,87.38,87.58,87.38,87.57,23848.0,73.8956,74.0647,73.8956,74.0563,23848.0
2021-03-02 15:45:00,87.59,87.61,87.36,87.41,32336.0,74.0732,74.0901,73.8787,73.921,32336.0
2021-03-02 15:50:00,87.41,87.48,87.33,87.33,52221.0,73.921,73.9802,73.8533,73.8533,52221.0
2021-03-02 15:55:00,87.32,87.44,87.19,87.25,144010.0,73.8449,73.9463,73.7349,73.7857,144010.0
2021-03-03 09:30:00,86.89,87.08,86.69,86.92,58548.0,73.4812,73.6419,73.3121,73.5066,58548.0
2021-03-03 09:35:00,86.97,87.04,86.43,86.43,27206.0,73.5489,73.6081,73.0922,73.0922,27206.0
2021-03-03 09:40:00,86.46,86.59,86.27,86.27,39600.0,73.1176,73.2275,72.9569,72.9569,39600.0
2021-03-03 09:45:00,86.25,86.55,86.18,86.48,33646.0,72.94,73.1937,72.8808,73.1345,33646.0
2021-03-03 09:50:00,86.47,86.57,86.27,86.3,19143.0,73.126,73.2106,72.9569,72.9823,19143.0
2021-03-03 09:55:00,86.32,86.36,86.08,86.1,31065.0,72.9992,73.033,72.7962,72.8131,31065.0
2021-03-03 10:00:00,86.06,86.2,85.81,85.84,30264.0,72.7793,72.8977,72.5679,72.5932,30264.0
2021-03-03 10:05:00,85.82,86.14,85.82,85.94,22901.0,72.5763,72.847,72.5763,72.6778,22901.0
2021-03-03 10:10:00,85.92,86.25,85.89,86.19,13837.0,72.6609,72.94,72.6355,72.8892,13837.0
2021-03-03 10:15:00,86.25,86.25,86.04,86.1,10911.0,72.94,72.94,72.7624,72.8131,10911.0
2021-03-03 10:20:00,86.1,86.16,86.0,86.07,16025.0,72.8131,72.8639,72.7286,72.7878,16025.0
2021-03-03 10:25:00,86.11,86.11,86.02,86.09,8431.0,72.8216,72.8216,72.7455,72.8047,8431.0
2021-03-03 10:30:00,86.09,86.2,85.97,86.15,10987.0,72.8047,72.8977,72.7032,72.8554,10987.0
2021-03-03 10:35:00,86.14,86.21,86.06,86.14,9090.0,72.847,72.9061,72.7793,72.847,9090.0
2021-03-03 10:40:00,86.15,86.26,86.04,86.12,17524.0,72.8554,72.9484,72.7624,72.83,17524.0
2021-03-03 10:45:00,86.08,86.1,85.91,85.96,15496.0,72.7962,72.8131,72.6524,72.6947,15496.0
2021-03-03 10:50:00,85.91,86.0,85.91,85.94,8201.0,72.6524,72.7286,72.6524,72.6778,8201.0
2021-03-03 10:55:00,85.9,85.98,85.86,85.88,14618.0,72.644,72.7116,72.6102,72.6271,14618.0
2021-03-03 11:00:00,85.89,85.99,85.89,85.98,11116.0,72.6355,72.7201,72.6355,72.7116,11116.0
2021-03-03 11:05:00,85.99,86.16,85.97,86.05,10952.0,72.7201,72.8639,72.7032,72.7708,10952.0
2021-03-03 11:10:00,86.06,86.06,85.85,85.86,9001.0,72.7793,72.7793,72.6017,72.6102,9001.0
2021-03-03 11:15:00,85.87,86.0,85.8,85.99,17490.0,72.6186,72.7286,72.5594,72.7201,17490.0
2021-03-03 11:20:00,85.99,86.14,85.99,86.14,24885.0,72.7201,72.847,72.7201,72.847,24885.0
2021-03-03 11:25:00,86.13,86.13,86.02,86.09,14032.0,72.8385,72.8385,72.7455,72.8047,14032.0
2021-03-03 11:30:00,86.09,86.31,86.08,86.29,17940.0,72.8047,72.9907,72.7962,72.9738,17940.0
2021-03-03 11:35:00,86.28,86.37,86.22,86.23,11753.0,72.9653,73.0415,72.9146,72.9231,11753.0
2021-03-03 11:40:00,86.23,86.37,86.18,86.37,17150.0,72.9231,73.0415,72.8808,73.0415,17150.0
2021-03-03 11:45:00,86.37,86.48,86.3,86.31,22391.0,73.0415,73.1345,72.9823,72.9907,22391.0
2021-03-03 11:50:00,86.32,86.37,86.26,86.35,13174.0,72.9992,73.0415,72.9484,73.0245,13174.0
2021-03-03 11:55:00,86.34,86.46,86.32,86.43,15302.0,73.0161,73.1176,72.9992,73.0922,15302.0
2021-03-03 12:00:00,86.47,86.63,86.45,86.59,27288.0,73.126,73.2613,73.1091,73.2275,27288.0
2021-03-03 12:05:00,86.58,86.68,86.58,86.67,10132.0,73.2191,73.3036,73.2191,73.2952,10132.0
2021-03-03 12:10:00,86.64,86.77,86.6,86.62,11923.0,73.2698,73.3797,73.236,73.2529,11923.0
2021-03-03 12:15:00,86.63,86.73,86.63,86.72,8079.0,73.2613,73.3459,73.2613,73.3374,8079.0
2021-03-03 12:20:00,86.73,86.78,86.65,86.69,9277.0,73.3459,73.3882,73.2782,73.3121,9277.0
2021-03-03 12:25:00,86.69,86.75,86.66,86.75,10176.0,73.3121,73.3628,73.2867,73.3628,10176.0
2021-03-03 12:30:00,86.75,86.75,86.64,86.7,10393.0,73.3628,73.3628,73.2698,73.3205,10393.0
2021-03-03 12:35:00,86.72,86.72,86.61,86.62,12906.0,73.3374,73.3374,73.2444,73.2529,12906.0
2021-03-03 12:40:00,86.62,86.64,86.44,86.55,16852.0,73.2529,73.2698,73.1007,73.1937,16852.0
2021-03-03 12:45:00,86.56,86.65,86.52,86.64,11304.0,73.2021,73.2782,73.1683,73.2698,11304.0
2021-03-03 12:50:00,86.65,86.67,86.47,86.48,11795.0,73.2782,73.2952,73.126,73.1345,11795.0
2021-03-03 12:55:00,86.48,86.52,86.41,86.5,13999.0,73.1345,73.1683,73.0753,73.1514,13999.0
2021-03-03 13:00:00,86.48,86.54,86.46,86.53,11539.0,73.1345,73.1852,73.1176,73.1768,11539.0
2021-03-03 13:05:00,86.55,86.6,86.48,86.52,13082.0,73.1937,73.236,73.1345,73.1683,13082.0
2021-03-03 13:10:00,86.51,86.54,86.46,86.51,21831.0,73.1599,73.1852,73.1176,73.1599,21831.0
2021-03-03 13:15:00,86.49,86.68,86.49,86.65,11934.0,73.1429,73.3036,73.1429,73.2782,11934.0
2021-03-03 13:20:00,86.65,86.7,86.63,86.69,15829.0,73.2782,73.3205,73.2613,73.3121,15829.0
2021-03-03 13:25:00,86.7,86.78,86.67,86.75,18215.0,73.3205,73.3882,73.2952,73.3628,18215.0
2021-03-03 13:30:00,86.75,86.75,86.59,86.65,13965.0,73.3628,73.3628,73.2275,73.2782,13965.0
2021-03-03 13:35:00,86.64,86.75,86.63,86.75,18375.0,73.2698,73.3628,73.2613,73.3628,18375.0
2021-03-03 13:40:00,86.74,86.79,86.71,86.75,23524.0,73.3544,73.3966,73.329,73.3628,23524.0
2021-03-03 13:45:00,86.76,86.78,86.7,86.75,13597.0,73.3713,73.3882,73.3205,73.3628,13597.0
2021-03-03 13:50:00,86.75,86.78,86.57,86.77,23688.0,73.3628,73.3882,73.2106,73.3797,23688.0
2021-03-03 13:55:00,86.75,86.81,86.65,86.79,9890.0,73.3628,73.4136,73.2782,73.3966,9890.0
2021-03-03 14:00:00,86.76,86.9,86.76,86.86,16352.0,73.3713,73.4897,73.3713,73.4558,16352.0
2021-03-03 14:05:00,86.88,86.93,86.87,86.9,20988.0,73.4728,73.515,73.4643,73.4897,20988.0
2021-03-03 14:10:00,86.9,86.95,86.82,86.86,16310.0,73.4897,73.532,73.422,73.4558,16310.0
2021-03-03 14:15:00,86.9,87.05,86.89,87.05,25779.0,73.4897,73.6165,73.4812,73.6165,25779.0
2021-03-03 14:20:00,87.06,87.15,87.04,87.15,10160.0,73.625,73.7011,73.6081,73.7011,10160.0
2021-03-03 14:25:00,87.16,87.29,87.15,87.26,14200.0,73.7095,73.8195,73.7011,73.7941,14200.0
2021-03-03 14:30:00,87.26,87.26,87.07,87.1,43070.0,73.7941,73.7941,73.6334,73.6588,43070.0
2021-03-03 14:35:00,87.09,87.23,86.99,87.2,14540.0,73.6503,73.7687,73.5658,73.7434,14540.0
2021-03-03 14:40:00,87.19,87.25,87.14,87.15,10648.0,73.7349,73.7857,73.6926,73.7011,10648.0
2021-03-03 14:45:00,87.14,87.25,87.14,87.23,8175.0,73.6926,73.7857,73.6926,73.7687,8175.0
2021-03-03 14:50:00,87.24,87.28,87.1,87.13,7989.0,73.7772,73.811,73.6588,73.6842,7989.0
2021-03-03 14:55:00,87.11,87.14,87.01,87.07,11682.0,73.6673,73.6926,73.5827,73.6334,11682.0
2021-03-03 15:00:00,87.07,87.12,86.99,87.0,21696.0,73.6334,73.6757,73.5658,73.5742,21696.0
2021-03-03 15:05:00,87.0,87.09,86.9,87.07,15623.0,73.5742,73.6503,73.4897,73.6334,15623.0
2021-03-03 15:10:00,87.08,87.13,87.05,87.06,13065.0,73.6419,73.6842,73.6165,73.625,13065.0
2021-03-03 15:15:00,87.06,87.1,87.0,87.05,23555.0,73.625,73.6588,73.5742,73.6165,23555.0
2021-03-03 15:20:00,87.07,87.14,87.06,87.09,18698.0,73.6334,73.6926,73.625,73.6503,18698.0
2021-03-03 15:25:00,87.12,87.36,87.1,87.36,34630.0,73.6757,73.8787,73.6588,73.8787,34630.0
2021-03-03 15:30:00,87.37,87.44,87.28,87.28,62452.0,73.8871,73.9463,73.811,73.811,62452.0
2021-03-03 15:35:00,87.29,87.44,87.29,87.33,68730.0,73.8195,73.9463,73.8195,73.8533,68730.0
2021-03-03 15:40:00,87.33,87.34,87.14,87.2,25051.0,73.8533,73.8618,73.6926,73.7434,25051.0
2021-03-03 15:45:00,87.18,87.38,87.18,87.26,30322.0,73.7265,73.8956,73.7265,73.7941,30322.0
2021-03-03 15:50:00,87.25,87.29,87.11,87.22,46290.0,73.7857,73.8195,73.6673,73.7603,46290.0
2021-03-03 15:55:00,87.2,87.46,87.2,87.3,182864.0,73.7434,73.9633,73.7434,73.8279,182864.0
2021-03-04 09:30:00,87.3,87.36,86.86,86.97,82702.0,73.8279,73.8787,73.4558,73.5489,82702.0
2021-03-04 09:35:00,86.99,87.22,86.92,87.14,45849.0,73.5658,73.7603,73.5066,73.6926,45849.0
2021-03-04 09:40:00,87.14,87.45,87.11,87.42,24113.0,73.6926,73.9548,73.6673,73.9294,24113.0
2021-03-04 09:45:00,87.4,87.77,87.37,87.55,21912.0,73.9125,74.2254,73.8871,74.0394,21912.0
2021-03-04 09:50:00,87.51,87.55,87.28,87.45,77880.0,74.0055,74.0394,73.811,73.9548,77880.0
2021-03-04 09:55:00,87.44,87.95,87.42,87.9,21196.0,73.9463,74.3776,73.9294,74.3354,21196.0
2021-03-04 10:00:00,87.91,88.09,87.81,88.04,17875.0,74.3438,74.496,74.2592,74.4537,17875.0
2021-03-04 10:05:00,88.07,88.31,88.0,88.27,33676.0,74.4791,74.6821,74.4199,74.6483,33676.0
2021-03-04 10:10:00,88.26,88.63,88.23,88.4,20101.0,74.6398,74.9527,74.6144,74.7582,20101.0
2021-03-04 10:15:00,88.41,88.56,88.36,88.39,24554.0,74.7666,74.8935,74.7244,74.7497,24554.0
2021-03-04 10:20:00,88.33,88.45,88.24,88.44,21336.0,74.699,74.8005,74.6229,74.792,21336.0
2021-03-04 10:25:00,88.43,88.58,88.4,88.57,20726.0,74.7836,74.9104,74.7582,74.902,20726.0
2021-03-04 10:30:00,88.55,88.63,88.4,88.45,30075.0,74.885,74.9527,74.7582,74.8005,30075.0
2021-03-04 10:35:00,88.45,88.7,88.34,88.65,46890.0,74.8005,75.0119,74.7075,74.9696,46890.0
2021-03-04 10:40:00,88.67,88.71,88.37,88.37,23543.0,74.9865,75.0204,74.7328,74.7328,23543.0
2021-03-04 10:45:00,88.36,88.48,88.32,88.48,14033.0,74.7244,74.8258,74.6905,74.8258,14033.0
2021-03-04 10:50:00,88.44,88.46,88.2,88.34,22520.0,74.792,74.8089,74.5891,74.7075,22520.0
2021-03-04 10:55:00,88.32,88.39,88.15,88.25,27571.0,74.6905,74.7497,74.5468,74.6313,27571.0
2021-03-04 11:00:00,88.22,88.35,88.18,88.26,23008.0,74.606,74.7159,74.5721,74.6398,23008.0
2021-03-04 11:05:00,88.25,88.26,88.08,88.13,28469.0,74.6313,74.6398,74.4876,74.5299,28469.0
2021-03-04 11:10:00,88.13,88.35,88.12,88.35,19020.0,74.5299,74.7159,74.5214,74.7159,19020.0
2021-03-04 11:15:00,88.39,88.39,88.21,88.23,16147.0,74.7497,74.7497,74.5975,74.6144,16147.0
2021-03-04 11:20:00,88.24,88.41,88.23,88.29,16378.0,74.6229,74.7666,74.6144,74.6652,16378.0
2021-03-04 11:25:00,88.28,88.38,88.27,88.33,16794.0,74.6567,74.7413,74.6483,74.699,16794.0
2021-03-04 11:30:00,88.33,88.55,88.33,88.51,27383.0,74.699,74.885,74.699,74.8512,27383.0
2021-03-04 11:35:00,88.5,88.54,88.42,88.46,22367.0,74.8428,74.8766,74.7751,74.8089,22367.0
2021-03-04 11:40:00,88.47,88.56,88.36,88.39,21214.0,74.8174,74.8935,74.7244,74.7497,21214.0
2021-03-04 11:45:00,88.44,88.5,88.32,88.49,22812.0,74.792,74.8428,74.6905,74.8343,22812.0
2021-03-04 11:50:00,88.49,88.53,88.39,88.53,15726.0,74.8343,74.8681,74.7497,74.8681,15726.0
2021-03-04 11:55:00,88.56,88.63,88.52,88.53,17368.0,74.8935,74.9527,74.8597,74.8681,17368.0
2021-03-04 12:00:00,88.53,88.68,88.53,88.63,15400.0,74.8681,74.995,74.8681,74.9527,15400.0
2021-03-04 12:05:00,88.62,88.76,88.6,88.76,19416.0,74.9442,75.0626,74.9273,75.0626,19416.0
2021-03-04 12:10:00,88.75,88.77,88.39,88.39,29209.0,75.0542,75.0711,74.7497,74.7497,29209.0
2021-03-04 12:15:00,88.38,88.46,88.11,88.11,33091.0,74.7413,74.8089,74.5129,74.5129,33091.0
2021-03-04 12:20:00,88.12,88.18,87.7,87.97,23757.0,74.5214,74.5721,74.1662,74.3945,23757.0
2021-03-04 12:25:00,87.92,87.93,87.61,87.66,19956.0,74.3523,74.3607,74.0901,74.1324,19956.0
2021-03-04 12:30:00,87.64,87.7,87.5,87.51,35670.0,74.1155,74.1662,73.9971,74.0055,35670.0
2021-03-04 12:35:00,87.5,87.59,87.26,87.46,54809.0,73.9971,74.0732,73.7941,73.9633,54809.0
2021-03-04 12:40:00,87.48,87.61,87.29,87.39,13787.0,73.9802,74.0901,73.8195,73.9041,13787.0
2021-03-04 12:45:00,87.37,87.45,87.28,87.29,19695.0,73.8871,73.9548,73.811,73.8195,19695.0
2021-03-04 12:50:00,87.28,87.46,87.19,87.22,21156.0,73.811,73.9633,73.7349,73.7603,21156.0
2021-03-04 12:55:00,87.2,87.31,87.12,87.23,19792.0,73.7434,73.8364,73.6757,73.7687,19792.0
2021-03-04 13:00:00,87.23,87.56,87.14,87.52,24911.0,73.7687,74.0478,73.6926,74.014,24911.0
2021-03-04 13:05:00,87.52,87.66,87.49,87.59,17496.0,74.014,74.1324,73.9886,74.0732,17496.0
2021-03-04 13:10:00,87.58,87.64,87.38,87.43,18610.0,74.0647,74.1155,73.8956,73.9379,18610.0
2021-03-04 13:15:00,87.41,87.68,87.33,87.44,20458.0,73.921,74.1493,73.8533,73.9463,20458.0
2021-03-04 13:20:00,87.42,87.43,87.12,87.12,22382.0,73.9294,73.9379,73.6757,73.6757,22382.0
2021-03-04 13:25:00,87.13,87.43,87.09,87.42,25616.0,73.6842,73.9379,73.6503,73.9294,25616.0
2021-03-04 13:30:00,87.42,87.51,87.13,87.14,18857.0,73.9294,74.0055,73.6842,73.6926,18857.0
2021-03-04 13:35:00,87.17,87.36,87.17,87.32,24543.0,73.718,73.8787,73.718,73.8449,24543.0
2021-03-04 13:40:00,87.3,87.33,87.05,87.07,17554.0,73.8279,73.8533,73.6165,73.6334,17554.0
2021-03-04 13:45:00,87.07,87.11,86.78,86.79,22588.0,73.6334,73.6673,73.3882,73.3966,22588.0
2021-03-04 13:50:00,86.79,86.8,86.59,86.64,36486.0,73.3966,73.4051,73.2275,73.2698,36486.0
2021-03-04 13:55:00,86.63,86.87,86.61,86.66,18566.0,73.2613,73.4643,73.2444,73.2867,18566.0
2021-03-04 14:00:00,86.68,86.8,86.65,86.8,22854.0,73.3036,73.4051,73.2782,73.4051,22854.0
2021-03-04 14:05:00,86.79,87.0,86.76,86.93,16792.0,73.3966,73.5742,73.3713,73.515,16792.0
2021-03-04 14:10:00,86.93,87.09,86.86,87.07,24183.0,73.515,73.6503,73.4558,73.6334,24183.0
2021-03-04 14:15:00,87.03,87.12,86.94,87.05,19245.0,73.5996,73.6757,73.5235,73.6165,19245.0
2021-03-04 14:20:00,87.06,87.23,87.04,87.18,23059.0,73.625,73.7687,73.6081,73.7265,23059.0
2021-03-04 14:25:00,87.18,87.25,87.11,87.18,31984.0,73.7265,73.7857,73.6673,73.7265,31984.0
2021-03-04 14:30:00,87.14,87.15,86.98,86.99,36856.0,73.6926,73.7011,73.5573,73.5658,36856.0
2021-03-04 14:35:00,86.99,87.05,86.76,86.85,21642.0,73.5658,73.6165,73.3713,73.4474,21642.0
2021-03-04 14:40:00,86.83,86.95,86.73,86.87,25039.0,73.4305,73.532,73.3459,73.4643,25039.0
2021-03-04 14:45:00,86.86,87.01,86.86,86.92,26825.0,73.4558,73.5827,73.4558,73.5066,26825.0
2021-03-04 14:50:00,86.91,86.94,86.74,86.81,28851.0,73.4981,73.5235,73.3544,73.4136,28851.0
2021-03-04 14:55:00,86.85,86.99,86.81,86.83,17591.0,73.4474,73.5658,73.4136,73.4305,17591.0
2021-03-04 15:00:00,86.81,86.83,86.59,86.62,26009.0,73.4136,73.4305,73.2275,73.2529,26009.0
2021-03-04 15:05:00,86.63,86.66,86.4,86.41,45595.0,73.2613,73.2867,73.0668,73.0753,45595.0
2021-03-04 15:10:00,86.42,86.46,86.25,86.25,48100.0,73.0837,73.1176,72.94,72.94,48100.0
2021-03-04 15:15:00,86.24,86.24,86.09,86.18,39487.0,72.9315,72.9315,72.8047,72.8808,39487.0
2021-03-04 15:20:00,86.18,86.19,86.01,86.16,60689.0,72.8808,72.8892,72.737,72.8639,60689.0
2021-03-04 15:25:00,86.15,86.42,86.14,86.4,44026.0,72.8554,73.0837,72.847,73.0668,44026.0
2021-03-04 15:30:00,86.39,86.58,86.35,86.56,48108.0,73.0584,73.2191,73.0245,73.2021,48108.0
2021-03-04 15:35:00,86.56,86.74,86.55,86.56,76295.0,73.2021,73.3544,73.1937,73.2021,76295.0
2021-03-04 15:40:00,86.54,86.6,86.44,86.44,126974.0,73.1852,73.236,73.1007,73.1007,126974.0
2021-03-04 15:45:00,86.43,86.53,86.29,86.52,84383.0,73.0922,73.1768,72.9738,73.1683,84383.0
2021-03-04 15:50:00,86.58,86.8,86.53,86.53,137739.0,73.2191,73.4051,73.1768,73.1768,137739.0
2021-03-04 15:55:00,86.52,86.56,86.3,86.46,249537.0,73.1683,73.2021,72.9823,73.1176,249537.0
2021-03-05 09:30:00,86.75,86.89,86.51,86.82,57544.0,73.3628,73.4812,73.1599,73.422,57544.0
2021-03-05 09:35:00,86.79,86.84,86.59,86.64,39898.0,73.3966,73.4389,73.2275,73.2698,39898.0
2021-03-05 09:40:00,86.6,86.89,86.46,86.47,33725.0,73.236,73.4812,73.1176,73.126,33725.0
2021-03-05 09:45:00,86.5,86.68,86.32,86.33,25158.0,73.1514,73.3036,72.9992,73.0076,25158.0
2021-03-05 09:50:00,86.33,86.49,86.18,86.41,20161.0,73.0076,73.1429,72.8808,73.0753,20161.0
2021-03-05 09:55:00,86.48,86.67,86.43,86.61,28543.0,73.1345,73.2952,73.0922,73.2444,28543.0
2021-03-05 10:00:00,86.62,86.87,86.6,86.76,19264.0,73.2529,73.4643,73.236,73.3713,19264.0
2021-03-05 10:05:00,86.73,87.08,86.71,87.08,24545.0,73.3459,73.6419,73.329,73.6419,24545.0
2021-03-05 10:10:00,87.02,87.37,87.0,87.36,31024.0,73.5912,73.8871,73.5742,73.8787,31024.0
2021-03-05 10:15:00,87.38,87.38,87.18,87.36,12944.0,73.8956,73.8956,73.7265,73.8787,12944.0
2021-03-05 10:20:00,87.38,87.42,87.02,87.09,19615.0,73.8956,73.9294,73.5912,73.6503,19615.0
2021-03-05 10:25:00,87.1,87.23,86.9,86.97,21105.0,73.6588,73.7687,73.4897,73.5489,21105.0
2021-03-05 10:30:00,86.92,87.13,86.81,87.13,28326.0,73.5066,73.6842,73.4136,73.6842,28326.0
2021-03-05 10:35:00,87.09,87.23,87.05,87.2,23396.0,73.6503,73.7687,73.6165,73.7434,23396.0
2021-03-05 10:40:00,87.2,87.32,87.01,87.01,28722.0,73.7434,73.8449,73.5827,73.5827,28722.0
2021-03-05 10:45:00,87.02,87.19,86.98,87.01,20319.0,73.5912,73.7349,73.5573,73.5827,20319.0
2021-03-05 10:50:00,86.99,87.04,86.68,86.69,27068.0,73.5658,73.6081,73.3036,73.3121,27068.0
2021-03-05 10:55:00,86.67,86.99,86.65,86.99,30190.0,73.2952,73.5658,73.2782,73.5658,30190.0
2021-03-05 11:00:00,87.0,87.16,86.98,87.09,33457.0,73.5742,73.7095,73.5573,73.6503,33457.0
2021-03-05 11:05:00,87.08,87.25,87.04,87.24,20018.0,73.6419,73.7857,73.6081,73.7772,20018.0
2021-03-05 11:10:00,87.32,87.48,87.27,87.42,30431.0,73.8449,73.9802,73.8026,73.9294,30431.0
2021-03-05 11:15:00,87.45,87.52,87.39,87.48,31025.0,73.9548,74.014,73.9041,73.9802,31025.0
2021-03-05 11:20:00,87.49,87.49,87.2,87.32,31008.0,73.9886,73.9886,73.7434,73.8449,31008.0
2021-03-05 11:25:00,87.35,87.47,87.22,87.23,30015.0,73.8702,73.9717,73.7603,73.7687,30015.0
2021-03-05 11:30:00,87.25,87.35,87.05,87.08,23712.0,73.7857,73.8702,73.6165,73.6419,23712.0
2021-03-05 11:35:00,87.07,87.07,86.78,86.8,14974.0,73.6334,73.6334,73.3882,73.4051,14974.0
2021-03-05 11:40:00,86.79,86.79,86.65,86.72,22280.0,73.3966,73.3966,73.2782,73.3374,22280.0
2021-03-05 11:45:00,86.72,86.98,86.7,86.98,16401.0,73.3374,73.5573,73.3205,73.5573,16401.0
2021-03-05 11:50:00,86.96,87.14,86.94,87.0,16229.0,73.5404,73.6926,73.5235,73.5742,16229.0
2021-03-05 11:55:00,87.0,87.26,87.0,87.23,16520.0,73.5742,73.7941,73.5742,73.7687,16520.0
2021-03-05 12:00:00,87.23,87.35,87.13,87.22,12313.0,73.7687,73.8702,73.6842,73.7603,12313.0
2021-03-05 12:05:00,87.31,87.34,87.23,87.26,12417.0,73.8364,73.8618,73.7687,73.7941,12417.0
2021-03-05 12:10:00,87.28,87.3,87.11,87.14,20397.0,73.811,73.8279,73.6673,73.6926,20397.0
2021-03-05 12:15:00,87.14,87.24,87.06,87.15,19373.0,73.6926,73.7772,73.625,73.7011,19373.0
2021-03-05 12:20:00,87.11,87.31,87.08,87.24,14842.0,73.6673,73.8364,73.6419,73.7772,14842.0
2021-03-05 12:25:00,87.25,87.37,87.22,87.27,19784.0,73.7857,73.8871,73.7603,73.8026,19784.0
2021-03-05 12:30:00,87.31,87.32,87.23,87.25,21352.0,73.8364,73.8449,73.7687,73.7857,21352.0
2021-03-05 12:35:00,87.25,87.31,86.94,86.97,44453.0,73.7857,73.8364,73.5235,73.5489,44453.0
2021-03-05 12:40:00,86.97,87.01,86.85,86.91,23908.0,73.5489,73.5827,73.4474,73.4981,23908.0
2021-03-05 12:45:00,86.92,87.1,86.92,87.08,17918.0,73.5066,73.6588,73.5066,73.6419,17918.0
2021-03-05 12:50:00,87.05,87.11,86.91,86.99,24844.0,73.6165,73.6673,73.4981,73.5658,24844.0
2021-03-05 12:55:00,86.98,87.23,86.98,87.13,75402.0,73.5573,73.7687,73.5573,73.6842,75402.0
2021-03-05 13:00:00,87.18,87.34,87.09,87.3,26893.0,73.7265,73.8618,73.6503,73.8279,26893.0
2021-03-05 13:05:00,87.31,87.42,87.26,87.42,30163.0,73.8364,73.9294,73.7941,73.9294,30163.0
2021-03-05 13:10:00,87.42,87.47,87.23,87.26,15176.0,73.9294,73.9717,73.7687,73.7941,15176.0
2021-03-05 13:15:00,87.29,87.38,87.23,87.31,28903.0,73.8195,73.8956,73.7687,73.8364,28903.0
2021-03-05 13:20:00,87.32,87.41,87.28,87.28,23303.0,73.8449,73.921,73.811,73.811,23303.0
2021-03-05 13:25:00,87.28,87.37,87.25,87.3,26715.0,73.811,73.8871,73.7857,73.8279,26715.0
2021-03-05 13:30:00,87.31,87.39,87.27,87.28,9435.0,73.8364,73.9041,73.8026,73.811,9435.0
2021-03-05 13:35:00,87.27,87.3,87.11,87.13,156358.0,73.8026,73.8279,73.6673,73.6842,156358.0
2021-03-05 13:40:00,87.16,87.43,87.14,87.37,12668.0,73.7095,73.9379,73.6926,73.8871,12668.0
2021-03-05 13:45:00,87.39,87.41,87.33,87.33,11433.0,73.9041,73.921,73.8533,73.8533,11433.0
2021-03-05 13:50:00,87.35,87.63,87.34,87.57,23941.0,73.8702,74.107,73.8618,74.0563,23941.0
2021-03-05 13:55:00,87.55,87.55,87.41,87.44,14926.0,74.0394,74.0394,73.921,73.9463,14926.0
2021-03-05 14:00:00,87.44,87.47,87.39,87.46,11282.0,73.9463,73.9717,73.9041,73.9633,11282.0
2021-03-05 14:05:00,87.45,87.51,87.33,87.44,23470.0,73.9548,74.0055,73.8533,73.9463,23470.0
2021-03-05 14:10:00,87.44,87.49,87.4,87.49,15144.0,73.9463,73.9886,73.9125,73.9886,15144.0
2021-03-05 14:15:00,87.5,87.68,87.5,87.67,24285.0,73.9971,74.1493,73.9971,74.1408,24285.0
2021-03-05 14:20:00,87.66,87.9,87.6,87.9,25464.0,74.1324,74.3354,74.0816,74.3354,25464.0
2021-03-05 14:25:00,87.89,87.95,87.84,87.92,33420.0,74.3269,74.3776,74.2846,74.3523,33420.0
2021-03-05 14:30:00,87.91,88.03,87.91,87.95,26413.0,74.3438,74.4453,74.3438,74.3776,26413.0
2021-03-05 14:35:00,87.94,88.01,87.91,88.01,20327.0,74.3692,74.4284,74.3438,74.4284,20327.0
2021-03-05 14:40:00,87.98,88.08,87.88,88.01,22448.0,74.403,74.4876,74.3184,74.4284,22448.0
2021-03-05 14:45:00,88.02,88.05,87.92,88.0,54716.0,74.4368,74.4622,74.3523,74.4199,54716.0
2021-03-05 14:50:00,87.99,88.05,87.97,88.03,25341.0,74.4115,74.4622,74.3945,74.4453,25341.0
2021-03-05 14:55:00,88.07,88.09,87.96,87.99,17284.0,74.4791,74.496,74.3861,74.4115,17284.0
2021-03-05 15:00:00,87.98,88.16,87.98,88.16,22177.0,74.403,74.5552,74.403,74.5552,22177.0
2021-03-05 15:05:00,88.18,88.19,88.1,88.15,20224.0,74.5721,74.5806,74.5045,74.5468,20224.0
2021-03-05 15:10:00,88.15,88.3,88.12,88.26,26717.0,74.5468,74.6736,74.5214,74.6398,26717.0
2021-03-05 15:15:00,88.25,88.32,88.23,88.28,25781.0,74.6313,74.6905,74.6144,74.6567,25781.0
2021-03-05 15:20:00,88.29,88.39,88.23,88.35,19743.0,74.6652,74.7497,74.6144,74.7159,19743.0
2021-03-05 15:25:00,88.36,88.44,88.35,88.41,36983.0,74.7244,74.792,74.7159,74.7666,36983.0
2021-03-05 15:30:00,88.43,88.6,88.37,88.58,43193.0,74.7836,74.9273,74.7328,74.9104,43193.0
2021-03-05 15:35:00,88.59,88.74,88.55,88.73,56928.0,74.9189,75.0457,74.885,75.0373,56928.0
2021-03-05 15:40:00,88.72,88.82,88.7,88.8,87617.0,75.0288,75.1134,75.0119,75.0965,87617.0
2021-03-05 15:45:00,88.79,88.98,88.71,88.98,63341.0,75.088,75.2487,75.0204,75.2487,63341.0
2021-03-05 15:50:00,88.98,89.0,88.84,88.9,87856.0,75.2487,75.2656,75.1303,75.181,87856.0
2021-03-05 15:55:00,88.89,88.92,88.52,88.56,289893.0,75.1726,75.1979,74.8597,74.8935,289893.0
2021-03-08 09:30:00,89.0,89.01,88.56,88.92,79430.0,75.2656,75.2741,74.8935,75.1979,79430.0
2021-03-08 09:35:00,88.93,89.32,88.68,89.3,48699.0,75.2064,75.5362,74.995,75.5193,48699.0
2021-03-08 09:40:00,89.35,89.36,88.97,89.24,58400.0,75.5616,75.57,75.2402,75.4686,58400.0
2021-03-08 09:45:00,89.25,89.54,89.14,89.53,43523.0,75.477,75.7223,75.384,75.7138,43523.0
2021-03-08 09:50:00,89.54,89.67,89.36,89.36,35827.0,75.7223,75.8322,75.57,75.57,35827.0
2021-03-08 09:55:00,89.38,89.41,89.1,89.1,41055.0,75.587,75.6123,75.3502,75.3502,41055.0
2021-03-08 10:00:00,89.09,89.51,89.03,89.48,28881.0,75.3417,75.6969,75.291,75.6715,28881.0
2021-03-08 10:05:00,89.48,89.72,89.47,89.66,31950.0,75.6715,75.8745,75.6631,75.8237,31950.0
2021-03-08 10:10:00,89.65,89.9,89.64,89.76,50351.0,75.8153,76.0267,75.8068,75.9083,50351.0
2021-03-08 10:15:00,89.77,89.9,89.43,89.46,41925.0,75.9168,76.0267,75.6292,75.6546,41925.0
2021-03-08 10:20:00,89.46,89.58,89.3,89.58,31083.0,75.6546,75.7561,75.5193,75.7561,31083.0
2021-03-08 10:25:00,89.6,89.63,89.44,89.54,25398.0,75.773,75.7984,75.6377,75.7223,25398.0
2021-03-08 10:30:00,89.52,89.52,89.28,89.48,26237.0,75.7054,75.7054,75.5024,75.6715,26237.0
2021-03-08 10:35:00,89.46,89.47,89.27,89.28,42862.0,75.6546,75.6631,75.4939,75.5024,42862.0
2021-03-08 10:40:00,89.28,89.31,89.15,89.3,25003.0,75.5024,75.5278,75.3925,75.5193,25003.0
2021-03-08 10:45:00,89.3,89.36,89.13,89.36,19887.0,75.5193,75.57,75.3755,75.57,19887.0
2021-03-08 10:50:00,89.31,89.36,89.08,89.19,19883.0,75.5278,75.57,75.3333,75.4263,19883.0
2021-03-08 10:55:00,89.19,89.34,89.18,89.27,32691.0,75.4263,75.5531,75.4178,75.4939,32691.0
2021-03-08 11:00:00,89.31,89.38,89.2,89.23,14920.0,75.5278,75.587,75.4347,75.4601,14920.0
2021-03-08 11:05:00,89.23,89.36,89.14,89.36,25484.0,75.4601,75.57,75.384,75.57,25484.0
2021-03-08 11:10:00,89.35,89.48,89.32,89.42,20317.0,75.5616,75.6715,75.5362,75.6208,20317.0
2021-03-08 11:15:00,89.42,89.5,89.34,89.5,14670.0,75.6208,75.6884,75.5531,75.6884,14670.0
2021-03-08 11:20:00,89.5,89.64,89.45,89.62,18614.0,75.6884,75.8068,75.6462,75.7899,18614.0
2021-03-08 11:25:00,89.61,89.77,89.61,89.71,20422.0,75.7815,75.9168,75.7815,75.866,20422.0
2021-03-08 11:30:00,89.7,89.73,89.51,89.51,13685.0,75.8576,75.8829,75.6969,75.6969,13685.0
2021-03-08 11:35:00,89.52,89.65,89.49,89.51,15332.0,75.7054,75.8153,75.68,75.6969,15332.0
2021-03-08 11:40:00,89.52,89.7,89.52,89.61,21321.0,75.7054,75.8576,75.7054,75.7815,21321.0
2021-03-08 11:45:00,89.63,89.68,89.53,89.62,14499.0,75.7984,75.8407,75.7138,75.7899,14499.0
2021-03-08 11:50:00,89.6,89.75,89.6,89.73,13614.0,75.773,75.8999,75.773,75.8829,13614.0
2021-03-08 11:55:00,89.73,89.79,89.6,89.64,14485.0,75.8829,75.9337,75.773,75.8068,14485.0
2021-03-08 12:00:00,89.64,89.88,89.64,89.82,18073.0,75.8068,76.0098,75.8068,75.9591,18073.0
2021-03-08 12:05:00,89.8,89.98,89.77,89.97,25858.0,75.9421,76.0944,75.9168,76.0859,25858.0
2021-03-08 12:10:00,89.97,90.11,89.96,90.0,47470.0,76.0859,76.2043,76.0775,76.1113,47470.0
2021-03-08 12:15:00,90.0,90.26,89.96,90.22,34887.0,76.1113,76.3312,76.0775,76.2973,34887.0
2021-03-08 12:20:00,90.22,90.29,90.12,90.16,19206.0,76.2973,76.3565,76.2128,76.2466,19206.0
2021-03-08 12:25:00,90.17,90.29,90.16,90.28,12844.0,76.255,76.3565,76.2466,76.3481,12844.0
2021-03-08 12:30:00,90.28,90.3,90.16,90.3,21994.0,76.3481,76.365,76.2466,76.365,21994.0
2021-03-08 12:35:00,90.31,90.39,90.27,90.33,21847.0,76.3734,76.4411,76.3396,76.3904,21847.0
2021-03-08 12:40:00,90.33,90.39,90.3,90.37,26901.0,76.3904,76.4411,76.365,76.4242,26901.0
2021-03-08 12:45:00,90.38,90.44,90.28,90.39,29329.0,76.4326,76.4834,76.3481,76.4411,29329.0
2021-03-08 12:50:00,90.4,90.48,90.32,90.44,13426.0,76.4496,76.5172,76.3819,76.4834,13426.0
2021-03-08 12:55:00,90.43,90.57,90.43,90.56,24267.0,76.4749,76.5933,76.4749,76.5849,24267.0
2021-03-08 13:00:00,90.56,90.67,90.51,90.6,29749.0,76.5849,76.6779,76.5426,76.6187,29749.0
2021-03-08 13:05:00,90.6,90.73,90.58,90.71,34552.0,76.6187,76.7286,76.6018,76.7117,34552.0
2021-03-08 13:10:00,90.73,91.01,90.67,90.86,69965.0,76.7286,76.9654,76.6779,76.8386,69965.0
2021-03-08 13:15:00,90.87,90.9,90.72,90.78,18265.0,76.847,76.8724,76.7202,76.7709,18265.0
2021-03-08 13:20:00,90.79,90.91,90.73,90.89,23743.0,76.7794,76.8809,76.7286,76.8639,23743.0
2021-03-08 13:25:00,90.9,90.93,90.83,90.88,17829.0,76.8724,76.8978,76.8132,76.8555,17829.0
2021-03-08 13:30:00,90.88,90.99,90.88,90.99,18209.0,76.8555,76.9485,76.8555,76.9485,18209.0
2021-03-08 13:35:00,90.97,91.0,90.9,90.99,19575.0,76.9316,76.957,76.8724,76.9485,19575.0
2021-03-08 13:40:00,90.98,91.16,90.96,91.08,49348.0,76.94,77.0923,76.9231,77.0246,49348.0
2021-03-08 13:45:00,91.08,91.18,90.99,91.11,31846.0,77.0246,77.1092,76.9485,77.05,31846.0
2021-03-08 13:50:00,91.1,91.1,90.9,90.94,41628.0,77.0415,77.0415,76.8724,76.9062,41628.0
2021-03-08 13:55:00,90.93,91.01,90.81,90.81,15697.0,76.8978,76.9654,76.7963,76.7963,15697.0
2021-03-08 14:00:00,90.83,90.97,90.81,90.91,16467.0,76.8132,76.9316,76.7963,76.8809,16467.0
2021-03-08 14:05:00,90.91,91.06,90.74,91.05,34368.0,76.8809,77.0077,76.7371,76.9992,34368.0
2021-03-08 14:10:00,91.05,91.07,90.96,90.98,30873.0,76.9992,77.0162,76.9231,76.94,30873.0
2021-03-08 14:15:00,91.0,91.23,90.97,91.13,56536.0,76.957,77.1515,76.9316,77.0669,56536.0
2021-03-08 14:20:00,91.12,91.14,90.97,90.97,17443.0,77.0584,77.0754,76.9316,76.9316,17443.0
2021-03-08 14:25:00,90.97,91.15,90.97,91.15,21368.0,76.9316,77.0838,76.9316,77.0838,21368.0
2021-03-08 14:30:00,91.15,91.16,91.05,91.05,23348.0,77.0838,77.0923,76.9992,76.9992,23348.0
2021-03-08 14:35:00,91.06,91.22,91.05,91.22,24918.0,77.0077,77.143,76.9992,77.143,24918.0
2021-03-08 14:40:00,91.2,91.21,90.81,90.87,29455.0,77.1261,77.1346,76.7963,76.847,29455.0
2021-03-08 14:45:00,90.89,90.91,90.65,90.65,40766.0,76.8639,76.8809,76.661,76.661,40766.0
2021-03-08 14:50:00,90.67,90.86,90.64,90.85,30362.0,76.6779,76.8386,76.6525,76.8301,30362.0
2021-03-08 14:55:00,90.81,90.93,90.77,90.83,31308.0,76.7963,76.8978,76.7625,76.8132,31308.0
2021-03-08 15:00:00,90.82,90.82,90.63,90.76,34043.0,76.8047,76.8047,76.6441,76.754,34043.0
2021-03-08 15:05:00,90.74,90.83,90.7,90.73,25017.0,76.7371,76.8132,76.7033,76.7286,25017.0
2021-03-08 15:10:00,90.73,90.73,90.53,90.69,31702.0,76.7286,76.7286,76.5595,76.6948,31702.0
2021-03-08 15:15:00,90.68,90.76,90.59,90.63,26912.0,76.6863,76.754,76.6102,76.6441,26912.0
2021-03-08 15:20:00,90.63,90.77,90.59,90.64,40151.0,76.6441,76.7625,76.6102,76.6525,40151.0
2021-03-08 15:25:00,90.64,90.76,90.61,90.63,28787.0,76.6525,76.754,76.6271,76.6441,28787.0
2021-03-08 15:30:00,90.65,90.66,90.45,90.63,57383.0,76.661,76.6694,76.4918,76.6441,57383.0
2021-03-08 15:35:00,90.64,90.7,90.51,90.53,52325.0,76.6525,76.7033,76.5426,76.5595,52325.0
2021-03-08 15:40:00,90.53,90.73,90.5,90.58,57044.0,76.5595,76.7286,76.5341,76.6018,57044.0
2021-03-08 15:45:00,90.57,90.75,90.57,90.58,78650.0,76.5933,76.7455,76.5933,76.6018,78650.0
2021-03-08 15:50:00,90.59,90.6,90.4,90.42,109207.0,76.6102,76.6187,76.4496,76.4665,109207.0
2021-03-08 15:55:00,90.41,90.42,90.2,90.22,209193.0,76.458,76.4665,76.2804,76.2973,209193.0
2021-03-09 09:30:00,90.22,90.46,89.79,89.99,68572.0,76.2973,76.5003,75.9337,76.1028,68572.0
2021-03-09 09:35:00,90.0,90.81,90.0,90.68,50405.0,76.1113,76.7963,76.1113,76.6863,50405.0
2021-03-09 09:40:00,90.68,91.16,90.64,91.16,68253.0,76.6863,77.0923,76.6525,77.0923,68253.0
2021-03-09 09:45:00,91.14,91.26,90.96,91.05,40257.0,77.0754,77.1768,76.9231,76.9992,40257.0
2021-03-09 09:50:00,91.03,91.25,90.91,90.91,25488.0,76.9823,77.1684,76.8809,76.8809,25488.0
2021-03-09 09:55:00,90.85,90.85,90.57,90.67,27505.0,76.8301,76.8301,76.5933,76.6779,27505.0
2021-03-09 10:00:00,90.68,90.8,90.54,90.59,48209.0,76.6863,76.7878,76.5679,76.6102,48209.0
2021-03-09 10:05:00,90.6,90.98,90.48,90.71,55473.0,76.6187,76.94,76.5172,76.7117,55473.0
2021-03-09 10:10:00,90.71,90.74,90.57,90.71,44121.0,76.7117,76.7371,76.5933,76.7117,44121.0
2021-03-09 10:15:00,90.72,90.92,90.69,90.87,31002.0,76.7202,76.8893,76.6948,76.847,31002.0
2021-03-09 10:20:00,90.88,91.01,90.76,90.97,38569.0,76.8555,76.9654,76.754,76.9316,38569.0
2021-03-09 10:25:00,90.94,90.94,90.67,90.86,39055.0,76.9062,76.9062,76.6779,76.8386,39055.0
2021-03-09 10:30:00,90.87,91.08,90.83,91.03,41465.0,76.847,77.0246,76.8132,76.9823,41465.0
2021-03-09 10:35:00,91.02,91.16,90.83,91.16,46304.0,76.9739,77.0923,76.8132,77.0923,46304.0
2021-03-09 10:40:00,91.15,91.23,90.97,91.15,26057.0,77.0838,77.1515,76.9316,77.0838,26057.0
2021-03-09 10:45:00,91.14,91.39,91.12,91.38,35460.0,77.0754,77.2868,77.0584,77.2783,35460.0
2021-03-09 10:50:00,91.39,91.4,91.25,91.25,38343.0,77.2868,77.2952,77.1684,77.1684,38343.0
2021-03-09 10:55:00,91.24,91.36,91.15,91.27,44126.0,77.1599,77.2614,77.0838,77.1853,44126.0
2021-03-09 11:00:00,91.24,91.32,91.19,91.2,43873.0,77.1599,77.2276,77.1176,77.1261,43873.0
2021-03-09 11:05:00,91.21,91.25,91.08,91.09,18416.0,77.1346,77.1684,77.0246,77.0331,18416.0
2021-03-09 11:10:00,91.08,91.1,90.85,90.89,18060.0,77.0246,77.0415,76.8301,76.8639,18060.0
2021-03-09 11:15:00,90.88,91.02,90.88,90.92,14320.0,76.8555,76.9739,76.8555,76.8893,14320.0
2021-03-09 11:20:00,90.93,91.0,90.9,90.95,9584.0,76.8978,76.957,76.8724,76.9147,9584.0
2021-03-09 11:25:00,90.95,90.96,90.88,90.94,11020.0,76.9147,76.9231,76.8555,76.9062,11020.0
2021-03-09 11:30:00,90.94,90.98,90.83,90.86,17976.0,76.9062,76.94,76.8132,76.8386,17976.0
2021-03-09 11:35:00,90.9,91.02,90.87,91.02,18028.0,76.8724,76.9739,76.847,76.9739,18028.0
2021-03-09 11:40:00,91.01,91.03,90.89,90.92,13935.0,76.9654,76.9823,76.8639,76.8893,13935.0
2021-03-09 11:45:00,90.91,90.93,90.81,90.9,8587.0,76.8809,76.8978,76.7963,76.8724,8587.0
2021-03-09 11:50:00,90.87,90.95,90.81,90.93,13651.0,76.847,76.9147,76.7963,76.8978,13651.0
2021-03-09 11:55:00,90.92,90.99,90.89,90.99,10337.0,76.8893,76.9485,76.8639,76.9485,10337.0
2021-03-09 12:00:00,90.99,91.04,90.85,90.85,18664.0,76.9485,76.9908,76.8301,76.8301,18664.0
2021-03-09 12:05:00,90.88,90.97,90.85,90.97,10367.0,76.8555,76.9316,76.8301,76.9316,10367.0
2021-03-09 12:10:00,90.97,91.05,90.97,90.99,15685.0,76.9316,76.9992,76.9316,76.9485,15685.0
2021-03-09 12:15:00,91.01,91.18,90.98,91.17,14425.0,76.9654,77.1092,76.94,77.1007,14425.0
2021-03-09 12:20:00,91.15,91.29,91.13,91.27,25343.0,77.0838,77.2022,77.0669,77.1853,25343.0
2021-03-09 12:25:00,91.25,91.36,91.25,91.33,18746.0,77.1684,77.2614,77.1684,77.236,18746.0
2021-03-09 12:30:00,91.32,91.43,91.32,91.33,15738.0,77.2276,77.3206,77.2276,77.236,15738.0
2021-03-09 12:35:00,91.33,91.34,91.28,91.33,15193.0,77.236,77.2445,77.1938,77.236,15193.0
2021-03-09 12:40:00,91.34,91.44,91.33,91.41,15353.0,77.2445,77.3291,77.236,77.3037,15353.0
2021-03-09 12:45:00,91.42,91.47,91.31,91.32,28182.0,77.3121,77.3544,77.2191,77.2276,28182.0
2021-03-09 12:50:00,91.32,91.32,91.22,91.26,10711.0,77.2276,77.2276,77.143,77.1768,10711.0
2021-03-09 12:55:00,91.26,91.36,91.26,91.36,11157.0,77.1768,77.2614,77.1768,77.2614,11157.0
2021-03-09 13:00:00,91.37,91.4,91.32,91.35,17599.0,77.2699,77.2952,77.2276,77.2529,17599.0
2021-03-09 13:05:00,91.34,91.34,91.21,91.23,15969.0,77.2445,77.2445,77.1346,77.1515,15969.0
2021-03-09 13:10:00,91.24,91.3,91.21,91.21,15272.0,77.1599,77.2107,77.1346,77.1346,15272.0
2021-03-09 13:15:00,91.21,91.22,91.12,91.12,15348.0,77.1346,77.143,77.0584,77.0584,15348.0
2021-03-09 13:20:00,91.12,91.16,91.06,91.09,15145.0,77.0584,77.0923,77.0077,77.0331,15145.0
2021-03-09 13:25:00,91.1,91.2,90.97,91.2,15500.0,77.0415,77.1261,76.9316,77.1261,15500.0
2021-03-09 13:30:00,91.21,91.22,91.03,91.05,16466.0,77.1346,77.143,76.9823,76.9992,16466.0
2021-03-09 13:35:00,91.04,91.12,91.01,91.05,11650.0,76.9908,77.0584,76.9654,76.9992,11650.0
2021-03-09 13:40:00,91.04,91.11,91.0,91.06,14197.0,76.9908,77.05,76.957,77.0077,14197.0
2021-03-09 13:45:00,91.07,91.14,91.07,91.09,8201.0,77.0162,77.0754,77.0162,77.0331,8201.0
2021-03-09 13:50:00,91.09,91.11,91.06,91.1,13367.0,77.0331,77.05,77.0077,77.0415,13367.0
2021-03-09 13:55:00,91.09,91.1,91.03,91.06,16043.0,77.0331,77.0415,76.9823,77.0077,16043.0
2021-03-09 14:00:00,91.07,91.18,91.05,91.07,13432.0,77.0162,77.1092,76.9992,77.0162,13432.0
2021-03-09 14:05:00,91.08,91.11,91.07,91.07,9056.0,77.0246,77.05,77.0162,77.0162,9056.0
2021-03-09 14:10:00,91.07,91.09,91.02,91.07,10962.0,77.0162,77.0331,76.9739,77.0162,10962.0
2021-03-09 14:15:00,91.08,91.09,91.04,91.08,9667.0,77.0246,77.0331,76.9908,77.0246,9667.0
2021-03-09 14:20:00,91.09,91.1,91.0,91.05,10490.0,77.0331,77.0415,76.957,76.9992,10490.0
2021-03-09 14:25:00,91.04,91.09,91.01,91.08,22896.0,76.9908,77.0331,76.9654,77.0246,22896.0
2021-03-09 14:30:00,91.09,91.2,91.04,91.19,15251.0,77.0331,77.1261,76.9908,77.1176,15251.0
2021-03-09 14:35:00,91.19,91.28,91.18,91.24,13558.0,77.1176,77.1938,77.1092,77.1599,13558.0
2021-03-09 14:40:00,91.23,91.24,91.11,91.14,15057.0,77.1515,77.1599,77.05,77.0754,15057.0
2021-03-09 14:45:00,91.14,91.14,91.05,91.07,23402.0,77.0754,77.0754,76.9992,77.0162,23402.0
2021-03-09 14:50:00,91.07,91.07,90.96,90.98,24101.0,77.0162,77.0162,76.9231,76.94,24101.0
2021-03-09 14:55:00,90.98,90.98,90.88,90.88,20162.0,76.94,76.94,76.8555,76.8555,20162.0
2021-03-09 15:00:00,90.86,90.86,90.76,90.83,16064.0,76.8386,76.8386,76.754,76.8132,16064.0
2021-03-09 15:05:00,90.82,90.99,90.81,90.97,18046.0,76.8047,76.9485,76.7963,76.9316,18046.0
2021-03-09 15:10:00,90.97,90.98,90.88,90.88,19808.0,76.9316,76.94,76.8555,76.8555,19808.0
2021-03-09 15:15:00,90.88,90.94,90.8,90.89,20456.0,76.8555,76.9062,76.7878,76.8639,20456.0
2021-03-09 15:20:00,90.88,90.88,90.83,90.83,22177.0,76.8555,76.8555,76.8132,76.8132,22177.0
2021-03-09 15:25:00,90.84,90.94,90.84,90.93,21023.0,76.8217,76.9062,76.8217,76.8978,21023.0
2021-03-09 15:30:00,90.93,90.93,90.81,90.84,19388.0,76.8978,76.8978,76.7963,76.8217,19388.0
2021-03-09 15:35:00,90.84,90.89,90.76,90.87,27029.0,76.8217,76.8639,76.754,76.847,27029.0
2021-03-09 15:40:00,90.86,90.99,90.85,90.98,42108.0,76.8386,76.9485,76.8301,76.94,42108.0
2021-03-09 15:45:00,90.97,91.05,90.93,90.93,58214.0,76.9316,76.9992,76.8978,76.8978,58214.0
2021-03-09 15:50:00,90.94,91.17,90.91,91.11,91590.0,76.9062,77.1007,76.8809,77.05,91590.0
2021-03-09 15:55:00,91.12,91.32,90.95,90.95,217200.0,77.0584,77.2276,76.9147,76.9147,217200.0
2021-03-10 09:30:00,90.95,91.27,90.64,90.64,75444.0,76.9147,77.1853,76.6525,76.6525,75444.0
2021-03-10 09:35:00,90.68,91.11,90.6,91.06,48168.0,76.6863,77.05,76.6187,77.0077,48168.0
2021-03-10 09:40:00,91.04,91.44,91.04,91.21,47877.0,76.9908,77.3291,76.9908,77.1346,47877.0
2021-03-10 09:45:00,91.26,91.27,91.1,91.19,42552.0,77.1768,77.1853,77.0415,77.1176,42552.0
2021-03-10 09:50:00,91.21,91.26,91.1,91.2,31005.0,77.1346,77.1768,77.0415,77.1261,31005.0
2021-03-10 09:55:00,91.18,91.54,91.09,91.52,58219.0,77.1092,77.4136,77.0331,77.3967,58219.0
2021-03-10 10:00:00,91.53,91.62,91.32,91.33,32546.0,77.4052,77.4813,77.2276,77.236,32546.0
2021-03-10 10:05:00,91.37,91.37,91.24,91.33,28576.0,77.2699,77.2699,77.1599,77.236,28576.0
2021-03-10 10:10:00,91.33,91.33,91.05,91.11,27133.0,77.236,77.236,76.9992,77.05,27133.0
2021-03-10 10:15:00,91.09,91.1,90.83,90.84,23851.0,77.0331,77.0415,76.8132,76.8217,23851.0
2021-03-10 10:20:00,90.85,91.31,90.85,91.29,47103.0,76.8301,77.2191,76.8301,77.2022,47103.0
2021-03-10 10:25:00,91.3,91.47,91.23,91.43,34471.0,77.2107,77.3544,77.1515,77.3206,34471.0
2021-03-10 10:30:00,91.4,91.4,91.17,91.2,33721.0,77.2952,77.2952,77.1007,77.1261,33721.0
2021-03-10 10:35:00,91.22,91.49,91.22,91.49,21093.0,77.143,77.3713,77.143,77.3713,21093.0
2021-03-10 10:40:00,91.5,91.68,91.47,91.66,40185.0,77.3798,77.532,77.3544,77.5151,40185.0
2021-03-10 10:45:00,91.66,91.67,91.53,91.57,75094.0,77.5151,77.5236,77.4052,77.439,75094.0
2021-03-10 10:50:00,91.61,91.7,91.49,91.52,75651.0,77.4728,77.5489,77.3713,77.3967,75651.0
2021-03-10 10:55:00,91.52,91.56,91.37,91.46,45942.0,77.3967,77.4305,77.2699,77.346,45942.0
2021-03-10 11:00:00,91.45,91.45,91.15,91.17,33142.0,77.3375,77.3375,77.0838,77.1007,33142.0
2021-03-10 11:05:00,91.15,91.16,90.94,91.11,31451.0,77.0838,77.0923,76.9062,77.05,31451.0
2021-03-10 11:10:00,91.1,91.18,91.0,91.12,55811.0,77.0415,77.1092,76.957,77.0584,55811.0
2021-03-10 11:15:00,91.14,91.28,91.12,91.15,41420.0,77.0754,77.1938,77.0584,77.0838,41420.0
2021-03-10 11:20:00,91.17,91.3,91.15,91.24,55280.0,77.1007,77.2107,77.0838,77.1599,55280.0
2021-03-10 11:25:00,91.29,91.29,90.99,91.08,23709.0,77.2022,77.2022,76.9485,77.0246,23709.0
2021-03-10 11:30:00,91.09,91.11,90.92,91.08,24695.0,77.0331,77.05,76.8893,77.0246,24695.0
2021-03-10 11:35:00,91.08,91.18,91.03,91.06,94252.0,77.0246,77.1092,76.9823,77.0077,94252.0
2021-03-10 11:40:00,91.08,91.11,90.99,91.02,20616.0,77.0246,77.05,76.9485,76.9739,20616.0
2021-03-10 11:45:00,91.02,91.07,90.91,90.95,19189.0,76.9739,77.0162,76.8809,76.9147,19189.0
2021-03-10 11:50:00,90.95,91.06,90.95,90.96,18884.0,76.9147,77.0077,76.9147,76.9231,18884.0
2021-03-10 11:55:00,90.95,91.03,90.86,90.86,17768.0,76.9147,76.9823,76.8386,76.8386,17768.0
2021-03-10 12:00:00,90.8,91.07,90.75,91.05,39069.0,76.7878,77.0162,76.7455,76.9992,39069.0
2021-03-10 12:05:00,91.03,91.04,90.9,90.94,52790.0,76.9823,76.9908,76.8724,76.9062,52790.0
2021-03-10 12:10:00,90.95,91.04,90.91,90.98,12405.0,76.9147,76.9908,76.8809,76.94,12405.0
2021-03-10 12:15:00,90.98,90.99,90.84,90.87,20033.0,76.94,76.9485,76.8217,76.847,20033.0
2021-03-10 12:20:00,90.89,91.14,90.89,91.13,29093.0,76.8639,77.0754,76.8639,77.0669,29093.0
2021-03-10 12:25:00,91.13,91.17,90.99,91.15,35500.0,77.0669,77.1007,76.9485,77.0838,35500.0
2021-03-10 12:30:00,91.15,91.15,91.06,91.08,37874.0,77.0838,77.0838,77.0077,77.0246,37874.0
2021-03-10 12:35:00,91.06,91.14,90.95,91.13,22697.0,77.0077,77.0754,76.9147,77.0669,22697.0
2021-03-10 12:40:00,91.16,91.16,90.9,90.94,162500.0,77.0923,77.0923,76.8724,76.9062,162500.0
2021-03-10 12:45:00,90.96,91.01,90.88,90.96,25929.0,76.9231,76.9654,76.8555,76.9231,25929.0
2021-03-10 12:50:00,90.96,90.97,90.84,90.93,20969.0,76.9231,76.9316,76.8217,76.8978,20969.0
2021-03-10 12:55:00,90.91,91.0,90.88,90.93,15994.0,76.8809,76.957,76.8555,76.8978,15994.0
2021-03-10 13:00:00,90.93,91.07,90.84,91.01,32367.0,76.8978,77.0162,76.8217,76.9654,32367.0
2021-03-10 13:05:00,90.99,91.06,90.96,91.06,22879.0,76.9485,77.0077,76.9231,77.0077,22879.0
2021-03-10 13:10:00,91.06,91.21,91.04,91.11,22184.0,77.0077,77.1346,76.9908,77.05,22184.0
2021-03-10 13:15:00,91.11,91.12,90.99,91.07,17366.0,77.05,77.0584,76.9485,77.0162,17366.0
2021-03-10 13:20:00,91.06,91.21,91.06,91.12,26442.0,77.0077,77.1346,77.0077,77.0584,26442.0
2021-03-10 13:25:00,91.13,91.19,91.01,91.04,18609.0,77.0669,77.1176,76.9654,76.9908,18609.0
2021-03-10 13:30:00,91.03,91.12,90.99,91.02,50478.0,76.9823,77.0584,76.9485,76.9739,50478.0
2021-03-10 13:35:00,91.03,91.2,91.02,91.2,17592.0,76.9823,77.1261,76.9739,77.1261,17592.0
2021-03-10 13:40:00,91.2,91.2,91.1,91.14,31302.0,77.1261,77.1261,77.0415,77.0754,31302.0
2021-03-10 13:45:00,91.14,91.27,91.09,91.18,60180.0,77.0754,77.1853,77.0331,77.1092,60180.0
2021-03-10 13:50:00,91.19,91.24,91.15,91.23,20555.0,77.1176,77.1599,77.0838,77.1515,20555.0
2021-03-10 13:55:00,91.23,91.23,91.17,91.2,13355.0,77.1515,77.1515,77.1007,77.1261,13355.0
2021-03-10 14:00:00,91.18,91.19,91.02,91.09,25893.0,77.1092,77.1176,76.9739,77.0331,25893.0
2021-03-10 14:05:00,91.09,91.1,91.03,91.04,20705.0,77.0331,77.0415,76.9823,76.9908,20705.0
2021-03-10 14:10:00,91.04,91.06,90.94,90.97,33021.0,76.9908,77.0077,76.9062,76.9316,33021.0
2021-03-10 14:15:00,90.98,91.07,90.97,91.07,15819.0,76.94,77.0162,76.9316,77.0162,15819.0
2021-03-10 14:20:00,91.08,91.12,91.04,91.05,63994.0,77.0246,77.0584,76.9908,76.9992,63994.0
2021-03-10 14:25:00,91.07,91.17,91.05,91.08,18359.0,77.0162,77.1007,76.9992,77.0246,18359.0
2021-03-10 14:30:00,91.09,91.15,91.01,91.14,36312.0,77.0331,77.0838,76.9654,77.0754,36312.0
2021-03-10 14:35:00,91.15,91.15,91.01,91.08,42429.0,77.0838,77.0838,76.9654,77.0246,42429.0
2021-03-10 14:40:00,91.09,91.1,90.94,90.95,22381.0,77.0331,77.0415,76.9062,76.9147,22381.0
2021-03-10 14:45:00,90.96,91.04,90.96,90.99,20894.0,76.9231,76.9908,76.9231,76.9485,20894.0
2021-03-10 14:50:00,90.97,91.0,90.89,90.93,14765.0,76.9316,76.957,76.8639,76.8978,14765.0
2021-03-10 14:55:00,90.94,90.95,90.83,90.89,22516.0,76.9062,76.9147,76.8132,76.8639,22516.0
2021-03-10 15:00:00,90.88,90.95,90.86,90.95,28084.0,76.8555,76.9147,76.8386,76.9147,28084.0
2021-03-10 15:05:00,90.94,91.04,90.91,91.03,27323.0,76.9062,76.9908,76.8809,76.9823,27323.0
2021-03-10 15:10:00,91.03,91.05,90.97,90.98,19313.0,76.9823,76.9992,76.9316,76.94,19313.0
2021-03-10 15:15:00,90.99,91.03,90.91,90.97,36514.0,76.9485,76.9823,76.8809,76.9316,36514.0
2021-03-10 15:20:00,90.98,91.09,90.95,91.06,45305.0,76.94,77.0331,76.9147,77.0077,45305.0
2021-03-10 15:25:00,91.05,91.08,90.97,91.04,39244.0,76.9992,77.0246,76.9316,76.9908,39244.0
2021-03-10 15:30:00,91.04,91.1,90.91,90.91,82600.0,76.9908,77.0415,76.8809,76.8809,82600.0
2021-03-10 15:35:00,90.91,90.94,90.72,90.77,33120.0,76.8809,76.9062,76.7202,76.7625,33120.0
2021-03-10 15:40:00,90.76,90.76,90.6,90.72,274864.0,76.754,76.754,76.6187,76.7202,274864.0
2021-03-10 15:45:00,90.73,90.82,90.72,90.78,55005.0,76.7286,76.8047,76.7202,76.7709,55005.0
2021-03-10 15:50:00,90.77,90.9,90.73,90.87,87374.0,76.7625,76.8724,76.7286,76.847,87374.0
2021-03-10 15:55:00,90.87,90.91,90.77,90.79,161581.0,76.847,76.8809,76.7625,76.7794,161581.0
2021-03-11 09:30:00,90.67,90.75,90.28,90.37,66931.0,76.6779,76.7455,76.3481,76.4242,66931.0
2021-03-11 09:35:00,90.38,90.54,90.3,90.43,30037.0,76.4326,76.5679,76.365,76.4749,30037.0
2021-03-11 09:40:00,90.44,90.97,90.42,90.95,26059.0,76.4834,76.9316,76.4665,76.9147,26059.0
2021-03-11 09:45:00,90.95,91.17,90.89,91.04,26513.0,76.9147,77.1007,76.8639,76.9908,26513.0
2021-03-11 09:50:00,91.02,91.2,91.0,91.11,17232.0,76.9739,77.1261,76.957,77.05,17232.0
2021-03-11 09:55:00,91.11,91.24,91.09,91.16,19530.0,77.05,77.1599,77.0331,77.0923,19530.0
2021-03-11 10:00:00,91.16,91.24,90.94,91.16,27958.0,77.0923,77.1599,76.9062,77.0923,27958.0
2021-03-11 10:05:00,91.18,91.19,91.01,91.04,25456.0,77.1092,77.1176,76.9654,76.9908,25456.0
2021-03-11 10:10:00,91.02,91.07,90.86,91.01,27108.0,76.9739,77.0162,76.8386,76.9654,27108.0
2021-03-11 10:15:00,91.01,91.36,90.97,91.3,32901.0,76.9654,77.2614,76.9316,77.2107,32901.0
2021-03-11 10:20:00,91.29,91.36,91.15,91.28,18125.0,77.2022,77.2614,77.0838,77.1938,18125.0
2021-03-11 10:25:00,91.3,91.31,91.17,91.27,14379.0,77.2107,77.2191,77.1007,77.1853,14379.0
2021-03-11 10:30:00,91.27,91.29,91.09,91.24,19496.0,77.1853,77.2022,77.0331,77.1599,19496.0
2021-03-11 10:35:00,91.23,91.31,91.18,91.31,14781.0,77.1515,77.2191,77.1092,77.2191,14781.0
2021-03-11 10:40:00,91.3,91.33,91.2,91.2,22039.0,77.2107,77.236,77.1261,77.1261,22039.0
2021-03-11 10:45:00,91.19,91.28,91.19,91.19,27255.0,77.1176,77.1938,77.1176,77.1176,27255.0
2021-03-11 10:50:00,91.19,91.38,91.15,91.38,22227.0,77.1176,77.2783,77.0838,77.2783,22227.0
2021-03-11 10:55:00,91.38,91.38,91.29,91.34,14052.0,77.2783,77.2783,77.2022,77.2445,14052.0
2021-03-11 11:00:00,91.33,91.48,91.33,91.41,23673.0,77.236,77.3629,77.236,77.3037,23673.0
2021-03-11 11:05:00,91.42,91.56,91.41,91.55,18852.0,77.3121,77.4305,77.3037,77.4221,18852.0
2021-03-11 11:10:00,91.55,91.59,91.55,91.56,12186.0,77.4221,77.4559,77.4221,77.4305,12186.0
2021-03-11 11:15:00,91.6,91.87,91.6,91.84,31846.0,77.4644,77.6927,77.4644,77.6673,31846.0
2021-03-11 11:20:00,91.84,91.84,91.72,91.73,30846.0,77.6673,77.6673,77.5659,77.5743,30846.0
2021-03-11 11:25:00,91.74,91.89,91.68,91.89,17015.0,77.5828,77.7096,77.532,77.7096,17015.0
2021-03-11 11:30:00,91.9,91.95,91.85,91.88,23938.0,77.7181,77.7604,77.6758,77.7012,23938.0
2021-03-11 11:35:00,91.89,91.9,91.82,91.86,11468.0,77.7096,77.7181,77.6504,77.6842,11468.0
2021-03-11 11:40:00,91.84,91.92,91.76,91.91,11848.0,77.6673,77.735,77.5997,77.7265,11848.0
2021-03-11 11:45:00,91.92,91.97,91.87,91.93,16441.0,77.735,77.7773,77.6927,77.7434,16441.0
2021-03-11 11:50:00,91.94,92.0,91.93,91.95,23697.0,77.7519,77.8026,77.7434,77.7604,23697.0
2021-03-11 11:55:00,91.96,91.96,91.7,91.75,24050.0,77.7688,77.7688,77.5489,77.5912,24050.0
2021-03-11 12:00:00,91.75,91.76,91.71,91.75,23762.0,77.5912,77.5997,77.5574,77.5912,23762.0
2021-03-11 12:05:00,91.76,91.94,91.76,91.91,49203.0,77.5997,77.7519,77.5997,77.7265,49203.0
2021-03-11 12:10:00,91.9,91.9,91.81,91.85,13718.0,77.7181,77.7181,77.642,77.6758,13718.0
2021-03-11 12:15:00,91.84,91.84,91.72,91.73,11257.0,77.6673,77.6673,77.5659,77.5743,11257.0
2021-03-11 12:20:00,91.74,91.79,91.67,91.79,22532.0,77.5828,77.625,77.5236,77.625,22532.0
2021-03-11 12:25:00,91.79,91.94,91.78,91.9,23724.0,77.625,77.7519,77.6166,77.7181,23724.0
2021-03-11 12:30:00,91.91,91.98,91.88,91.97,9732.0,77.7265,77.7857,77.7012,77.7773,9732.0
2021-03-11 12:35:00,91.98,92.15,91.97,92.07,64217.0,77.7857,77.9295,77.7773,77.8618,64217.0
2021-03-11 12:40:00,92.07,92.11,92.02,92.08,17030.0,77.8618,77.8957,77.8196,77.8703,17030.0
2021-03-11 12:45:00,92.07,92.13,91.99,92.01,62926.0,77.8618,77.9126,77.7942,77.8111,62926.0
2021-03-11 12:50:00,92.01,92.06,91.96,92.06,17068.0,77.8111,77.8534,77.7688,77.8534,17068.0
2021-03-11 12:55:00,92.05,92.07,91.96,92.05,15316.0,77.8449,77.8618,77.7688,77.8449,15316.0
2021-03-11 13:00:00,92.05,92.15,92.05,92.13,13401.0,77.8449,77.9295,77.8449,77.9126,13401.0
2021-03-11 13:05:00,92.13,92.26,92.1,92.13,23735.0,77.9126,78.0225,77.8872,77.9126,23735.0
2021-03-11 13:10:00,92.15,92.18,92.1,92.1,13968.0,77.9295,77.9549,77.8872,77.8872,13968.0
2021-03-11 13:15:00,92.09,92.1,91.98,92.01,13804.0,77.8788,77.8872,77.7857,77.8111,13804.0
2021-03-11 13:20:00,92.03,92.04,91.96,92.02,7448.0,77.828,77.8365,77.7688,77.8196,7448.0
2021-03-11 13:25:00,92.03,92.05,91.95,91.98,11213.0,77.828,77.8449,77.7604,77.7857,11213.0
2021-03-11 13:30:00,91.98,92.1,91.97,92.1,11203.0,77.7857,77.8872,77.7773,77.8872,11203.0
2021-03-11 13:35:00,92.1,92.1,91.93,92.0,16341.0,77.8872,77.8872,77.7434,77.8026,16341.0
2021-03-11 13:40:00,92.0,92.14,91.98,92.13,10530.0,77.8026,77.921,77.7857,77.9126,10530.0
2021-03-11 13:45:00,92.14,92.2,92.11,92.19,17030.0,77.921,77.9718,77.8957,77.9633,17030.0
2021-03-11 13:50:00,92.19,92.3,92.13,92.28,13010.0,77.9633,78.0563,77.9126,78.0394,13010.0
2021-03-11 13:55:00,92.28,92.3,92.17,92.18,15858.0,78.0394,78.0563,77.9464,77.9549,15858.0
2021-03-11 14:00:00,92.18,92.29,92.15,92.19,16192.0,77.9549,78.0479,77.9295,77.9633,16192.0
2021-03-11 14:05:00,92.18,92.19,92.13,92.15,12560.0,77.9549,77.9633,77.9126,77.9295,12560.0
2021-03-11 14:10:00,92.17,92.19,92.07,92.09,14583.0,77.9464,77.9633,77.8618,77.8788,14583.0
2021-03-11 14:15:00,92.1,92.11,92.02,92.09,13961.0,77.8872,77.8957,77.8196,77.8788,13961.0
2021-03-11 14:20:00,92.08,92.17,92.07,92.16,14408.0,77.8703,77.9464,77.8618,77.938,14408.0
2021-03-11 14:25:00,92.17,92.23,92.15,92.2,19713.0,77.9464,77.9971,77.9295,77.9718,19713.0
2021-03-11 14:30:00,92.18,92.21,92.12,92.14,14082.0,77.9549,77.9802,77.9041,77.921,14082.0
2021-03-11 14:35:00,92.15,92.15,92.01,92.04,17920.0,77.9295,77.9295,77.8111,77.8365,17920.0
2021-03-11 14:40:00,92.04,92.04,91.84,91.86,15371.0,77.8365,77.8365,77.6673,77.6842,15371.0
2021-03-11 14:45:00,91.86,91.94,91.85,91.85,18594.0,77.6842,77.7519,77.6758,77.6758,18594.0
2021-03-11 14:50:00,91.85,91.86,91.67,91.71,20695.0,77.6758,77.6842,77.5236,77.5574,20695.0
2021-03-11 14:55:00,91.71,91.71,91.44,91.49,33728.0,77.5574,77.5574,77.3291,77.3713,33728.0
2021-03-11 15:00:00,91.48,91.52,91.35,91.39,53716.0,77.3629,77.3967,77.2529,77.2868,53716.0
2021-03-11 15:05:00,91.37,91.37,91.11,91.13,56752.0,77.2699,77.2699,77.05,77.0669,56752.0
2021-03-11 15:10:00,91.13,91.19,91.11,91.15,25208.0,77.0669,77.1176,77.05,77.0838,25208.0
2021-03-11 15:15:00,91.15,91.23,91.01,91.22,27862.0,77.0838,77.1515,76.9654,77.143,27862.0
2021-03-11 15:20:00,91.22,91.22,91.11,91.12,36563.0,77.143,77.143,77.05,77.0584,36563.0
2021-03-11 15:25:00,91.14,91.14,91.0,91.08,65363.0,77.0754,77.0754,76.957,77.0246,65363.0
2021-03-11 15:30:00,91.08,91.09,90.81,90.81,44005.0,77.0246,77.0331,76.7963,76.7963,44005.0
2021-03-11 15:35:00,90.81,90.82,90.68,90.73,59132.0,76.7963,76.8047,76.6863,76.7286,59132.0
2021-03-11 15:40:00,90.74,90.92,90.74,90.87,54904.0,76.7371,76.8893,76.7371,76.847,54904.0
2021-03-11 15:45:00,90.87,90.93,90.75,90.77,73555.0,76.847,76.8978,76.7455,76.7625,73555.0
2021-03-11 15:50:00,90.79,90.95,90.78,90.84,119671.0,76.7794,76.9147,76.7709,76.8217,119671.0
2021-03-11 15:55:00,90.83,90.89,90.64,90.7,247326.0,76.8132,76.8639,76.6525,76.7033,247326.0
2021-03-12 09:30:00,91.01,91.44,90.69,91.02,77804.0,76.9654,77.3291,76.6948,76.9739,77804.0
2021-03-12 09:35:00,91.06,91.3,90.98,91.28,76055.0,77.0077,77.2107,76.94,77.1938,76055.0
2021-03-12 09:40:00,91.27,91.39,91.19,91.25,33731.0,77.1853,77.2868,77.1176,77.1684,33731.0
2021-03-12 09:45:00,91.24,91.48,91.17,91.4,64921.0,77.1599,77.3629,77.1007,77.2952,64921.0
2021-03-12 09:50:00,91.39,91.44,91.32,91.32,34108.0,77.2868,77.3291,77.2276,77.2276,34108.0
2021-03-12 09:55:00,91.34,91.34,91.19,91.27,16368.0,77.2445,77.2445,77.1176,77.1853,16368.0
2021-03-12 10:00:00,91.37,91.57,91.36,91.5,22207.0,77.2699,77.439,77.2614,77.3798,22207.0
2021-03-12 10:05:00,91.51,91.53,91.2,91.22,28093.0,77.3883,77.4052,77.1261,77.143,28093.0
2021-03-12 10:10:00,91.21,91.35,91.17,91.31,43458.0,77.1346,77.2529,77.1007,77.2191,43458.0
2021-03-12 10:15:00,91.3,91.41,91.25,91.32,31420.0,77.2107,77.3037,77.1684,77.2276,31420.0
2021-03-12 10:20:00,91.34,91.36,91.09,91.21,31910.0,77.2445,77.2614,77.0331,77.1346,31910.0
2021-03-12 10:25:00,91.21,91.36,91.2,91.27,22263.0,77.1346,77.2614,77.1261,77.1853,22263.0
2021-03-12 10:30:00,91.26,91.27,91.11,91.25,30255.0,77.1768,77.1853,77.05,77.1684,30255.0
2021-03-12 10:35:00,91.26,91.45,91.26,91.37,26438.0,77.1768,77.3375,77.1768,77.2699,26438.0
2021-03-12 10:40:00,91.35,91.55,91.35,91.41,21900.0,77.2529,77.4221,77.2529,77.3037,21900.0
2021-03-12 10:45:00,91.41,91.49,91.37,91.38,20912.0,77.3037,77.3713,77.2699,77.2783,20912.0
2021-03-12 10:50:00,91.38,91.57,91.35,91.39,31119.0,77.2783,77.439,77.2529,77.2868,31119.0
2021-03-12 10:55:00,91.39,91.58,91.38,91.42,47145.0,77.2868,77.4475,77.2783,77.3121,47145.0
2021-03-12 11:00:00,91.43,91.47,91.33,91.33,29172.0,77.3206,77.3544,77.236,77.236,29172.0
2021-03-12 11:05:00,91.34,91.35,91.17,91.33,68905.0,77.2445,77.2529,77.1007,77.236,68905.0
2021-03-12 11:10:00,91.35,91.42,91.28,91.42,13683.0,77.2529,77.3121,77.1938,77.3121,13683.0
2021-03-12 11:15:00,91.41,91.41,91.14,91.14,25508.0,77.3037,77.3037,77.0754,77.0754,25508.0
2021-03-12 11:20:00,91.15,91.16,91.04,91.04,16042.0,77.0838,77.0923,76.9908,76.9908,16042.0
2021-03-12 11:25:00,91.04,91.23,91.03,91.23,20646.0,76.9908,77.1515,76.9823,77.1515,20646.0
2021-03-12 11:30:00,91.2,91.36,91.15,91.31,12470.0,77.1261,77.2614,77.0838,77.2191,12470.0
2021-03-12 11:35:00,91.31,91.4,91.2,91.22,14571.0,77.2191,77.2952,77.1261,77.143,14571.0
2021-03-12 11:40:00,91.22,91.33,91.21,91.32,18451.0,77.143,77.236,77.1346,77.2276,18451.0
2021-03-12 11:45:00,91.32,91.39,91.3,91.38,21270.0,77.2276,77.2868,77.2107,77.2783,21270.0
2021-03-12 11:50:00,91.37,91.5,91.34,91.44,15606.0,77.2699,77.3798,77.2445,77.3291,15606.0
2021-03-12 11:55:00,91.44,91.57,91.38,91.54,57952.0,77.3291,77.439,77.2783,77.4136,57952.0
2021-03-12 12:00:00,91.55,91.55,91.31,91.46,13382.0,77.4221,77.4221,77.2191,77.346,13382.0
2021-03-12 12:05:00,91.46,91.48,91.38,91.45,13071.0,77.346,77.3629,77.2783,77.3375,13071.0
2021-03-12 12:10:00,91.45,91.5,91.35,91.35,16823.0,77.3375,77.3798,77.2529,77.2529,16823.0
2021-03-12 12:15:00,91.35,91.37,91.32,91.33,9891.0,77.2529,77.2699,77.2276,77.236,9891.0
2021-03-12 12:20:00,91.32,91.32,91.24,91.31,10226.0,77.2276,77.2276,77.1599,77.2191,10226.0
2021-03-12 12:25:00,91.31,91.43,91.29,91.4,13401.0,77.2191,77.3206,77.2022,77.2952,13401.0
2021-03-12 12:30:00,91.4,91.49,91.4,91.47,10131.0,77.2952,77.3713,77.2952,77.3544,10131.0
2021-03-12 12:35:00,91.47,91.47,91.35,91.36,13019.0,77.3544,77.3544,77.2529,77.2614,13019.0
2021-03-12 12:40:00,91.36,91.46,91.35,91.43,13147.0,77.2614,77.346,77.2529,77.3206,13147.0
2021-03-12 12:45:00,91.42,91.53,91.41,91.51,13521.0,77.3121,77.4052,77.3037,77.3883,13521.0
2021-03-12 12:50:00,91.49,91.51,91.44,91.51,17616.0,77.3713,77.3883,77.3291,77.3883,17616.0
2021-03-12 12:55:00,91.52,91.59,91.48,91.56,18838.0,77.3967,77.4559,77.3629,77.4305,18838.0
2021-03-12 13:00:00,91.54,91.61,91.52,91.59,16679.0,77.4136,77.4728,77.3967,77.4559,16679.0
2021-03-12 13:05:00,91.6,91.64,91.52,91.57,21544.0,77.4644,77.4982,77.3967,77.439,21544.0
2021-03-12 13:10:00,91.57,91.67,91.55,91.67,17183.0,77.439,77.5236,77.4221,77.5236,17183.0
2021-03-12 13:15:00,91.66,91.73,91.61,91.71,17662.0,77.5151,77.5743,77.4728,77.5574,17662.0
2021-03-12 13:20:00,91.69,91.69,91.55,91.59,12854.0,77.5405,77.5405,77.4221,77.4559,12854.0
2021-03-12 13:25:00,91.58,91.61,91.49,91.6,15464.0,77.4475,77.4728,77.3713,77.4644,15464.0
2021-03-12 13:30:00,91.59,91.6,91.5,91.51,17836.0,77.4559,77.4644,77.3798,77.3883,17836.0
2021-03-12 13:35:00,91.52,91.58,91.46,91.55,21164.0,77.3967,77.4475,77.346,77.4221,21164.0
2021-03-12 13:40:00,91.56,91.73,91.54,91.68,20405.0,77.4305,77.5743,77.4136,77.532,20405.0
2021-03-12 13:45:00,91.69,91.77,91.61,91.76,21298.0,77.5405,77.6081,77.4728,77.5997,21298.0
2021-03-12 13:50:00,91.75,91.85,91.71,91.81,21568.0,77.5912,77.6758,77.5574,77.642,21568.0
2021-03-12 13:55:00,91.8,91.83,91.72,91.73,22508.0,77.6335,77.6589,77.5659,77.5743,22508.0
2021-03-12 14:00:00,91.72,91.78,91.71,91.75,18085.0,77.5659,77.6166,77.5574,77.5912,18085.0
2021-03-12 14:05:00,91.75,91.84,91.72,91.77,15552.0,77.5912,77.6673,77.5659,77.6081,15552.0
2021-03-12 14:10:00,91.78,91.91,91.76,91.86,14872.0,77.6166,77.7265,77.5997,77.6842,14872.0
2021-03-12 14:15:00,91.86,91.89,91.84,91.87,16148.0,77.6842,77.7096,77.6673,77.6927,16148.0
2021-03-12 14:20:00,91.89,91.95,91.88,91.92,15001.0,77.7096,77.7604,77.7012,77.735,15001.0
2021-03-12 14:25:00,91.92,91.93,91.77,91.78,22262.0,77.735,77.7434,77.6081,77.6166,22262.0
2021-03-12 14:30:00,91.78,91.79,91.66,91.71,25804.0,77.6166,77.625,77.5151,77.5574,25804.0
2021-03-12 14:35:00,91.71,91.74,91.64,91.66,18219.0,77.5574,77.5828,77.4982,77.5151,18219.0
2021-03-12 14:40:00,91.66,91.66,91.57,91.64,30587.0,77.5151,77.5151,77.439,77.4982,30587.0
2021-03-12 14:45:00,91.64,91.73,91.59,91.72,21203.0,77.4982,77.5743,77.4559,77.5659,21203.0
2021-03-12 14:50:00,91.71,91.79,91.63,91.65,24821.0,77.5574,77.625,77.4897,77.5067,24821.0
2021-03-12 14:55:00,91.65,91.8,91.61,91.8,19525.0,77.5067,77.6335,77.4728,77.6335,19525.0
2021-03-12 15:00:00,91.8,91.82,91.68,91.7,28675.0,77.6335,77.6504,77.532,77.5489,28675.0
2021-03-12 15:05:00,91.7,91.71,91.55,91.57,35049.0,77.5489,77.5574,77.4221,77.439,35049.0
2021-03-12 15:10:00,91.57,91.58,91.46,91.46,51441.0,77.439,77.4475,77.346,77.346,51441.0
2021-03-12 15:15:00,91.48,91.51,91.41,91.42,87649.0,77.3629,77.3883,77.3037,77.3121,87649.0
2021-03-12 15:20:00,91.42,91.48,91.35,91.43,46441.0,77.3121,77.3629,77.2529,77.3206,46441.0
2021-03-12 15:25:00,91.43,91.44,91.28,91.42,46172.0,77.3206,77.3291,77.1938,77.3121,46172.0
2021-03-12 15:30:00,91.43,91.49,91.4,91.44,48316.0,77.3206,77.3713,77.2952,77.3291,48316.0
2021-03-12 15:35:00,91.44,91.52,91.43,91.47,67388.0,77.3291,77.3967,77.3206,77.3544,67388.0
2021-03-12 15:40:00,91.47,91.47,91.3,91.37,71710.0,77.3544,77.3544,77.2107,77.2699,71710.0
2021-03-12 15:45:00,91.37,91.39,91.27,91.37,83316.0,77.2699,77.2868,77.1853,77.2699,83316.0
2021-03-12 15:50:00,91.36,91.48,91.3,91.47,77582.0,77.2614,77.3629,77.2107,77.3544,77582.0
2021-03-12 15:55:00,91.46,91.54,91.35,91.4,231055.0,77.346,77.4136,77.2529,77.2952,231055.0
2021-03-15 09:30:00,91.88,92.27,91.72,92.13,88890.0,77.7012,78.031,77.5659,77.9126,88890.0
2021-03-15 09:35:00,92.12,92.39,92.03,92.29,51141.0,77.9041,78.1325,77.828,78.0479,51141.0
2021-03-15 09:40:00,92.29,92.38,92.2,92.33,33966.0,78.0479,78.124,77.9718,78.0817,33966.0
2021-03-15 09:45:00,92.34,92.36,92.11,92.13,100749.0,78.0902,78.1071,77.8957,77.9126,100749.0
2021-03-15 09:50:00,92.15,92.34,92.03,92.23,22886.0,77.9295,78.0902,77.828,77.9971,22886.0
2021-03-15 09:55:00,92.2,92.32,91.99,92.04,27820.0,77.9718,78.0733,77.7942,77.8365,27820.0
2021-03-15 10:00:00,92.06,92.09,91.72,91.72,21542.0,77.8534,77.8788,77.5659,77.5659,21542.0
2021-03-15 10:05:00,91.73,91.85,91.72,91.8,22417.0,77.5743,77.6758,77.5659,77.6335,22417.0
2021-03-15 10:10:00,91.82,92.05,91.76,92.05,25614.0,77.6504,77.8449,77.5997,77.8449,25614.0
2021-03-15 10:15:00,92.03,92.03,91.85,91.94,44281.0,77.828,77.828,77.6758,77.7519,44281.0
2021-03-15 10:20:00,91.92,91.92,91.63,91.66,22177.0,77.735,77.735,77.4897,77.5151,22177.0
2021-03-15 10:25:00,91.67,91.67,91.54,91.65,15068.0,77.5236,77.5236,77.4136,77.5067,15068.0
2021-03-15 10:30:00,91.65,91.71,91.52,91.57,24841.0,77.5067,77.5574,77.3967,77.439,24841.0
2021-03-15 10:35:00,91.62,91.93,91.62,91.86,19258.0,77.4813,77.7434,77.4813,77.6842,19258.0
2021-03-15 10:40:00,91.85,92.0,91.84,92.0,15795.0,77.6758,77.8026,77.6673,77.8026,15795.0
2021-03-15 10:45:00,91.97,92.03,91.92,91.93,15961.0,77.7773,77.828,77.735,77.7434,15961.0
2021-03-15 10:50:00,91.92,92.15,91.91,92.15,53686.0,77.735,77.9295,77.7265,77.9295,53686.0
2021-03-15 10:55:00,92.16,92.24,92.04,92.04,23453.0,77.938,78.0056,77.8365,77.8365,23453.0
2021-03-15 11:00:00,92.04,92.13,91.99,92.07,15957.0,77.8365,77.9126,77.7942,77.8618,15957.0
2021-03-15 11:05:00,92.06,92.15,92.03,92.13,19215.0,77.8534,77.9295,77.828,77.9126,19215.0
2021-03-15 11:10:00,92.13,92.15,91.94,91.96,16479.0,77.9126,77.9295,77.7519,77.7688,16479.0
2021-03-15 11:15:00,92.0,92.08,91.9,91.94,9155.0,77.8026,77.8703,77.7181,77.7519,9155.0
2021-03-15 11:20:00,91.93,92.17,91.91,92.07,16061.0,77.7434,77.9464,77.7265,77.8618,16061.0
2021-03-15 11:25:00,92.07,92.14,92.05,92.05,11176.0,77.8618,77.921,77.8449,77.8449,11176.0
2021-03-15 11:30:00,92.04,92.07,91.91,92.04,63940.0,77.8365,77.8618,77.7265,77.8365,63940.0
2021-03-15 11:35:00,92.03,92.03,91.87,91.96,9459.0,77.828,77.828,77.6927,77.7688,9459.0
2021-03-15 11:40:00,91.89,92.03,91.86,91.9,18779.0,77.7096,77.828,77.6842,77.7181,18779.0
2021-03-15 11:45:00,91.9,91.99,91.85,91.89,11631.0,77.7181,77.7942,77.6758,77.7096,11631.0
2021-03-15 11:50:00,91.91,92.04,91.91,92.03,7621.0,77.7265,77.8365,77.7265,77.828,7621.0
2021-03-15 11:55:00,92.03,92.06,91.94,92.02,12201.0,77.828,77.8534,77.7519,77.8196,12201.0
2021-03-15 12:00:00,92.01,92.06,91.93,91.96,22504.0,77.8111,77.8534,77.7434,77.7688,22504.0
2021-03-15 12:05:00,91.94,92.0,91.89,92.0,14447.0,77.7519,77.8026,77.7096,77.8026,14447.0
2021-03-15 12:10:00,92.01,92.04,91.96,91.96,15923.0,77.8111,77.8365,77.7688,77.7688,15923.0
2021-03-15 12:15:00,91.97,92.04,91.89,91.97,25061.0,77.7773,77.8365,77.7096,77.7773,25061.0
2021-03-15 12:20:00,91.97,92.07,91.97,92.04,16761.0,77.7773,77.8618,77.7773,77.8365,16761.0
2021-03-15 12:25:00,92.0,92.19,91.98,92.15,14846.0,77.8026,77.9633,77.7857,77.9295,14846.0
2021-03-15 12:30:00,92.15,92.21,92.13,92.16,18450.0,77.9295,77.9802,77.9126,77.938,18450.0
2021-03-15 12:35:00,92.15,92.19,92.08,92.18,22484.0,77.9295,77.9633,77.8703,77.9549,22484.0
2021-03-15 12:40:00,92.18,92.2,92.12,92.19,22479.0,77.9549,77.9718,77.9041,77.9633,22479.0
2021-03-15 12:45:00,92.2,92.27,92.15,92.26,18093.0,77.9718,78.031,77.9295,78.0225,18093.0
2021-03-15 12:50:00,92.27,92.27,92.17,92.17,17270.0,78.031,78.031,77.9464,77.9464,17270.0
2021-03-15 12:55:00,92.17,92.19,92.1,92.16,28867.0,77.9464,77.9633,77.8872,77.938,28867.0
2021-03-15 13:00:00,92.17,92.17,92.1,92.15,16767.0,77.9464,77.9464,77.8872,77.9295,16767.0
2021-03-15 13:05:00,92.15,92.23,92.14,92.23,21947.0,77.9295,77.9971,77.921,77.9971,21947.0
2021-03-15 13:10:00,92.23,92.34,92.2,92.34,42652.0,77.9971,78.0902,77.9718,78.0902,42652.0
2021-03-15 13:15:00,92.33,92.36,92.26,92.34,31985.0,78.0817,78.1071,78.0225,78.0902,31985.0
2021-03-15 13:20:00,92.34,92.37,92.27,92.36,56941.0,78.0902,78.1155,78.031,78.1071,56941.0
2021-03-15 13:25:00,92.36,92.43,92.28,92.28,22979.0,78.1071,78.1663,78.0394,78.0394,22979.0
2021-03-15 13:30:00,92.29,92.39,92.28,92.39,19583.0,78.0479,78.1325,78.0394,78.1325,19583.0
2021-03-15 13:35:00,92.39,92.45,92.36,92.43,33999.0,78.1325,78.1832,78.1071,78.1663,33999.0
2021-03-15 13:40:00,92.43,92.49,92.39,92.4,35267.0,78.1663,78.217,78.1325,78.1409,35267.0
2021-03-15 13:45:00,92.39,92.48,92.38,92.47,19408.0,78.1325,78.2086,78.124,78.2001,19408.0
2021-03-15 13:50:00,92.48,92.55,92.46,92.5,48227.0,78.2086,78.2678,78.1917,78.2255,48227.0
2021-03-15 13:55:00,92.49,92.49,92.4,92.44,16332.0,78.217,78.217,78.1409,78.1747,16332.0
2021-03-15 14:00:00,92.43,92.46,92.41,92.42,18220.0,78.1663,78.1917,78.1494,78.1578,18220.0
2021-03-15 14:05:00,92.42,92.44,92.32,92.37,20537.0,78.1578,78.1747,78.0733,78.1155,20537.0
2021-03-15 14:10:00,92.37,92.42,92.29,92.37,23389.0,78.1155,78.1578,78.0479,78.1155,23389.0
2021-03-15 14:15:00,92.37,92.46,92.35,92.4,16763.0,78.1155,78.1917,78.0986,78.1409,16763.0
2021-03-15 14:20:00,92.39,92.4,92.29,92.31,48728.0,78.1325,78.1409,78.0479,78.0648,48728.0
2021-03-15 14:25:00,92.3,92.31,92.14,92.16,24829.0,78.0563,78.0648,77.921,77.938,24829.0
2021-03-15 14:30:00,92.16,92.21,92.09,92.21,19245.0,77.938,77.9802,77.8788,77.9802,19245.0
2021-03-15 14:35:00,92.22,92.27,92.16,92.27,21941.0,77.9887,78.031,77.938,78.031,21941.0
2021-03-15 14:40:00,92.26,92.28,92.19,92.24,15061.0,78.0225,78.0394,77.9633,78.0056,15061.0
2021-03-15 14:45:00,92.23,92.26,92.13,92.16,17155.0,77.9971,78.0225,77.9126,77.938,17155.0
2021-03-15 14:50:00,92.14,92.15,92.09,92.09,12407.0,77.921,77.9295,77.8788,77.8788,12407.0
2021-03-15 14:55:00,92.09,92.12,92.08,92.08,15828.0,77.8788,77.9041,77.8703,77.8703,15828.0
2021-03-15 15:00:00,92.08,92.16,92.07,92.14,17979.0,77.8703,77.938,77.8618,77.921,17979.0
2021-03-15 15:05:00,92.14,92.14,92.07,92.12,17829.0,77.921,77.921,77.8618,77.9041,17829.0
2021-03-15 15:10:00,92.12,92.18,92.01,92.03,26365.0,77.9041,77.9549,77.8111,77.828,26365.0
2021-03-15 15:15:00,92.03,92.05,91.95,91.96,18476.0,77.828,77.8449,77.7604,77.7688,18476.0
2021-03-15 15:20:00,91.97,92.15,91.97,92.12,21727.0,77.7773,77.9295,77.7773,77.9041,21727.0
2021-03-15 15:25:00,92.12,92.17,92.08,92.09,19684.0,77.9041,77.9464,77.8703,77.8788,19684.0
2021-03-15 15:30:00,92.09,92.1,91.94,91.99,34238.0,77.8788,77.8872,77.7519,77.7942,34238.0
2021-03-15 15:35:00,91.97,92.04,91.88,92.01,25643.0,77.7773,77.8365,77.7012,77.8111,25643.0
2021-03-15 15:40:00,92.01,92.04,91.89,91.91,27702.0,77.8111,77.8365,77.7096,77.7265,27702.0
2021-03-15 15:45:00,91.89,92.15,91.82,92.11,58970.0,77.7096,77.9295,77.6504,77.8957,58970.0
2021-03-15 15:50:00,92.12,92.26,92.12,92.19,92313.0,77.9041,78.0225,77.9041,77.9633,92313.0
2021-03-15 15:55:00,92.18,92.4,92.17,92.31,197341.0,77.9549,78.1409,77.9464,78.0648,197341.0
2021-03-16 09:30:00,92.19,92.19,91.81,92.13,164037.0,77.9633,77.9633,77.642,77.9126,164037.0
2021-03-16 09:35:00,92.08,92.24,92.0,92.09,31431.0,77.8703,78.0056,77.8026,77.8788,31431.0
2021-03-16 09:40:00,92.06,92.36,91.94,92.36,35569.0,77.8534,78.1071,77.7519,78.1071,35569.0
2021-03-16 09:45:00,92.37,92.63,92.35,92.63,33955.0,78.1155,78.3354,78.0986,78.3354,33955.0
2021-03-16 09:50:00,92.61,92.68,92.5,92.6,27538.0,78.3185,78.3777,78.2255,78.3101,27538.0
2021-03-16 09:55:00,92.57,92.64,92.37,92.42,22815.0,78.2847,78.3439,78.1155,78.1578,22815.0
2021-03-16 10:00:00,92.42,92.43,92.28,92.37,24543.0,78.1578,78.1663,78.0394,78.1155,24543.0
2021-03-16 10:05:00,92.39,92.47,92.33,92.42,14708.0,78.1325,78.2001,78.0817,78.1578,14708.0
2021-03-16 10:10:00,92.41,92.46,92.34,92.44,13939.0,78.1494,78.1917,78.0902,78.1747,13939.0
2021-03-16 10:15:00,92.43,92.65,92.42,92.63,28058.0,78.1663,78.3523,78.1578,78.3354,28058.0
2021-03-16 10:20:00,92.64,92.71,92.54,92.69,21712.0,78.3439,78.4031,78.2593,78.3862,21712.0
2021-03-16 10:25:00,92.7,92.77,92.67,92.73,27489.0,78.3946,78.4538,78.3692,78.42,27489.0
2021-03-16 10:30:00,92.73,92.78,92.7,92.75,21813.0,78.42,78.4623,78.3946,78.4369,21813.0
2021-03-16 10:35:00,92.76,92.86,92.72,92.76,19162.0,78.4454,78.5299,78.4115,78.4454,19162.0
2021-03-16 10:40:00,92.76,92.91,92.76,92.88,20498.0,78.4454,78.5722,78.4454,78.5468,20498.0
2021-03-16 10:45:00,92.87,92.93,92.85,92.87,22818.0,78.5384,78.5891,78.5215,78.5384,22818.0
2021-03-16 10:50:00,92.86,92.86,92.69,92.78,28368.0,78.5299,78.5299,78.3862,78.4623,28368.0
2021-03-16 10:55:00,92.79,92.8,92.67,92.78,16424.0,78.4707,78.4792,78.3692,78.4623,16424.0
2021-03-16 11:00:00,92.8,92.8,92.67,92.71,10811.0,78.4792,78.4792,78.3692,78.4031,10811.0
2021-03-16 11:05:00,92.7,92.7,92.63,92.64,10386.0,78.3946,78.3946,78.3354,78.3439,10386.0
2021-03-16 11:10:00,92.65,92.85,92.61,92.83,14582.0,78.3523,78.5215,78.3185,78.5046,14582.0
2021-03-16 11:15:00,92.84,92.9,92.79,92.86,14769.0,78.513,78.5638,78.4707,78.5299,14769.0
2021-03-16 11:20:00,92.85,92.88,92.7,92.84,16077.0,78.5215,78.5468,78.3946,78.513,16077.0
2021-03-16 11:25:00,92.89,93.01,92.87,92.93,27848.0,78.5553,78.6568,78.5384,78.5891,27848.0
2021-03-16 11:30:00,92.92,93.06,92.88,93.02,17517.0,78.5807,78.6991,78.5468,78.6652,17517.0
2021-03-16 11:35:00,93.03,93.03,92.89,92.94,12201.0,78.6737,78.6737,78.5553,78.5976,12201.0
2021-03-16 11:40:00,92.91,92.91,92.77,92.79,20417.0,78.5722,78.5722,78.4538,78.4707,20417.0
2021-03-16 11:45:00,92.81,92.92,92.79,92.88,9115.0,78.4876,78.5807,78.4707,78.5468,9115.0
2021-03-16 11:50:00,92.82,92.83,92.78,92.8,12486.0,78.4961,78.5046,78.4623,78.4792,12486.0
2021-03-16 11:55:00,92.78,92.8,92.69,92.75,16277.0,78.4623,78.4792,78.3862,78.4369,16277.0
2021-03-16 12:00:00,92.74,92.76,92.65,92.66,9411.0,78.4284,78.4454,78.3523,78.3608,9411.0
2021-03-16 12:05:00,92.65,92.77,92.64,92.73,14373.0,78.3523,78.4538,78.3439,78.42,14373.0
2021-03-16 12:10:00,92.71,92.72,92.65,92.67,9137.0,78.4031,78.4115,78.3523,78.3692,9137.0
2021-03-16 12:15:00,92.67,92.74,92.64,92.69,13124.0,78.3692,78.4284,78.3439,78.3862,13124.0
2021-03-16 12:20:00,92.71,92.82,92.64,92.82,23862.0,78.4031,78.4961,78.3439,78.4961,23862.0
2021-03-16 12:25:00,92.84,92.97,92.81,92.89,38338.0,78.513,78.623,78.4876,78.5553,38338.0
2021-03-16 12:30:00,92.88,92.89,92.78,92.86,15381.0,78.5468,78.5553,78.4623,78.5299,15381.0
2021-03-16 12:35:00,92.84,92.87,92.82,92.87,19499.0,78.513,78.5384,78.4961,78.5384,19499.0
2021-03-16 12:40:00,92.85,92.94,92.79,92.93,8406.0,78.5215,78.5976,78.4707,78.5891,8406.0
2021-03-16 12:45:00,92.95,92.97,92.88,92.9,23752.0,78.606,78.623,78.5468,78.5638,23752.0
2021-03-16 12:50:00,92.9,92.9,92.84,92.88,6285.0,78.5638,78.5638,78.513,78.5468,6285.0
2021-03-16 12:55:00,92.88,92.99,92.87,92.98,19883.0,78.5468,78.6399,78.5384,78.6314,19883.0
2021-03-16 13:00:00,92.99,93.15,92.97,92.99,30116.0,78.6399,78.7752,78.623,78.6399,30116.0
2021-03-16 13:05:00,92.99,93.05,92.95,93.03,10927.0,78.6399,78.6906,78.606,78.6737,10927.0
2021-03-16 13:10:00,93.03,93.09,92.99,93.09,12405.0,78.6737,78.7244,78.6399,78.7244,12405.0
2021-03-16 13:15:00,93.1,93.1,93.03,93.07,10438.0,78.7329,78.7329,78.6737,78.7075,10438.0
2021-03-16 13:20:00,93.08,93.1,92.98,93.07,12375.0,78.716,78.7329,78.6314,78.7075,12375.0
2021-03-16 13:25:00,93.05,93.14,93.04,93.1,12270.0,78.6906,78.7667,78.6822,78.7329,12270.0
2021-03-16 13:30:00,93.09,93.12,92.97,93.04,55474.0,78.7244,78.7498,78.623,78.6822,55474.0
2021-03-16 13:35:00,93.04,93.04,92.88,92.91,10996.0,78.6822,78.6822,78.5468,78.5722,10996.0
2021-03-16 13:40:00,92.93,93.03,92.89,93.01,13313.0,78.5891,78.6737,78.5553,78.6568,13313.0
2021-03-16 13:45:00,93.01,93.04,92.95,92.98,18447.0,78.6568,78.6822,78.606,78.6314,18447.0
2021-03-16 13:50:00,92.97,93.08,92.94,93.08,12315.0,78.623,78.716,78.5976,78.716,12315.0
2021-03-16 13:55:00,93.08,93.11,93.0,93.03,13498.0,78.716,78.7413,78.6483,78.6737,13498.0
2021-03-16 14:00:00,93.01,93.01,92.9,92.95,10462.0,78.6568,78.6568,78.5638,78.606,10462.0
2021-03-16 14:05:00,92.98,93.1,92.98,93.1,13740.0,78.6314,78.7329,78.6314,78.7329,13740.0
2021-03-16 14:10:00,93.11,93.14,92.99,92.99,17435.0,78.7413,78.7667,78.6399,78.6399,17435.0
2021-03-16 14:15:00,92.95,92.96,92.87,92.92,13696.0,78.606,78.6145,78.5384,78.5807,13696.0
2021-03-16 14:20:00,92.93,93.06,92.93,93.03,12123.0,78.5891,78.6991,78.5891,78.6737,12123.0
2021-03-16 14:25:00,93.03,93.17,93.03,93.17,9630.0,78.6737,78.7921,78.6737,78.7921,9630.0
2021-03-16 14:30:00,93.16,93.24,93.12,93.17,15225.0,78.7836,78.8513,78.7498,78.7921,15225.0
2021-03-16 14:35:00,93.18,93.22,93.09,93.19,16907.0,78.8005,78.8344,78.7244,78.809,16907.0
2021-03-16 14:40:00,93.19,93.35,93.19,93.35,19117.0,78.809,78.9443,78.809,78.9443,19117.0
2021-03-16 14:45:00,93.34,93.38,93.32,93.32,19469.0,78.9359,78.9697,78.9189,78.9189,19469.0
2021-03-16 14:50:00,93.32,93.32,93.2,93.29,17494.0,78.9189,78.9189,78.8175,78.8936,17494.0
2021-03-16 14:55:00,93.28,93.33,93.19,93.22,14047.0,78.8851,78.9274,78.809,78.8344,14047.0
2021-03-16 15:00:00,93.2,93.25,93.15,93.18,14470.0,78.8175,78.8597,78.7752,78.8005,14470.0
2021-03-16 15:05:00,93.17,93.23,93.05,93.05,27929.0,78.7921,78.8428,78.6906,78.6906,27929.0
2021-03-16 15:10:00,93.04,93.05,92.96,92.99,12328.0,78.6822,78.6906,78.6145,78.6399,12328.0
2021-03-16 15:15:00,92.99,93.04,92.95,93.0,22016.0,78.6399,78.6822,78.606,78.6483,22016.0
2021-03-16 15:20:00,93.01,93.02,92.81,92.88,33399.0,78.6568,78.6652,78.4876,78.5468,33399.0
2021-03-16 15:25:00,92.88,92.9,92.82,92.85,17275.0,78.5468,78.5638,78.4961,78.5215,17275.0
2021-03-16 15:30:00,92.85,92.86,92.69,92.83,30262.0,78.5215,78.5299,78.3862,78.5046,30262.0
2021-03-16 15:35:00,92.83,93.07,92.79,93.07,39229.0,78.5046,78.7075,78.4707,78.7075,39229.0
2021-03-16 15:40:00,93.08,93.19,93.07,93.14,27442.0,78.716,78.809,78.7075,78.7667,27442.0
2021-03-16 15:45:00,93.13,93.15,93.03,93.03,36989.0,78.7583,78.7752,78.6737,78.6737,36989.0
2021-03-16 15:50:00,93.04,93.17,93.04,93.12,53806.0,78.6822,78.7921,78.6822,78.7498,53806.0
2021-03-16 15:55:00,93.12,93.15,92.96,93.03,201962.0,78.7498,78.7752,78.6145,78.6737,201962.0
2021-03-17 09:30:00,92.96,92.96,92.65,92.75,50838.0,78.6145,78.6145,78.3523,78.4369,50838.0
2021-03-17 09:35:00,92.77,92.88,92.66,92.87,23323.0,78.4538,78.5468,78.3608,78.5384,23323.0
2021-03-17 09:40:00,92.87,93.02,92.71,93.01,29091.0,78.5384,78.6652,78.4031,78.6568,29091.0
2021-03-17 09:45:00,93.03,93.1,92.81,92.96,58497.0,78.6737,78.7329,78.4876,78.6145,58497.0
2021-03-17 09:50:00,92.96,92.98,92.52,92.56,22584.0,78.6145,78.6314,78.2424,78.2762,22584.0
2021-03-17 09:55:00,92.57,92.7,92.55,92.55,38695.0,78.2847,78.3946,78.2678,78.2678,38695.0
2021-03-17 10:00:00,92.58,92.67,92.46,92.51,29052.0,78.2931,78.3692,78.1917,78.2339,29052.0
2021-03-17 10:05:00,92.53,92.91,92.53,92.91,26111.0,78.2509,78.5722,78.2509,78.5722,26111.0
2021-03-17 10:10:00,92.92,93.19,92.92,93.19,40693.0,78.5807,78.809,78.5807,78.809,40693.0
2021-03-17 10:15:00,93.19,93.25,93.0,93.01,53173.0,78.809,78.8597,78.6483,78.6568,53173.0
2021-03-17 10:20:00,93.02,93.17,92.92,93.17,38221.0,78.6652,78.7921,78.5807,78.7921,38221.0
2021-03-17 10:25:00,93.18,93.29,93.1,93.18,37224.0,78.8005,78.8936,78.7329,78.8005,37224.0
2021-03-17 10:30:00,93.2,93.31,93.05,93.13,33564.0,78.8175,78.9105,78.6906,78.7583,33564.0
2021-03-17 10:35:00,93.13,93.13,92.83,92.87,24893.0,78.7583,78.7583,78.5046,78.5384,24893.0
2021-03-17 10:40:00,92.87,93.12,92.86,93.02,19650.0,78.5384,78.7498,78.5299,78.6652,19650.0
2021-03-17 10:45:00,93.04,93.05,92.72,92.82,22930.0,78.6822,78.6906,78.4115,78.4961,22930.0
2021-03-17 10:50:00,92.83,92.95,92.78,92.89,39189.0,78.5046,78.606,78.4623,78.5553,39189.0
2021-03-17 10:55:00,92.9,92.93,92.85,92.91,17010.0,78.5638,78.5891,78.5215,78.5722,17010.0
2021-03-17 11:00:00,92.9,93.08,92.89,92.95,32098.0,78.5638,78.716,78.5553,78.606,32098.0
2021-03-17 11:05:00,92.96,93.06,92.8,92.8,24181.0,78.6145,78.6991,78.4792,78.4792,24181.0
2021-03-17 11:10:00,92.81,92.91,92.68,92.88,23291.0,78.4876,78.5722,78.3777,78.5468,23291.0
2021-03-17 11:15:00,92.86,92.96,92.86,92.89,12503.0,78.5299,78.6145,78.5299,78.5553,12503.0
2021-03-17 11:20:00,92.9,92.95,92.74,92.76,11028.0,78.5638,78.606,78.4284,78.4454,11028.0
2021-03-17 11:25:00,92.73,92.83,92.73,92.82,17208.0,78.42,78.5046,78.42,78.4961,17208.0
2021-03-17 11:30:00,92.82,92.89,92.79,92.82,9294.0,78.4961,78.5553,78.4707,78.4961,9294.0
2021-03-17 11:35:00,92.82,92.91,92.78,92.86,14517.0,78.4961,78.5722,78.4623,78.5299,14517.0
2021-03-17 11:40:00,92.86,92.97,92.86,92.92,10719.0,78.5299,78.623,78.5299,78.5807,10719.0
2021-03-17 11:45:00,92.9,92.9,92.78,92.84,13867.0,78.5638,78.5638,78.4623,78.513,13867.0
2021-03-17 11:50:00,92.83,92.9,92.76,92.89,14326.0,78.5046,78.5638,78.4454,78.5553,14326.0
2021-03-17 11:55:00,92.9,92.93,92.79,92.79,9673.0,78.5638,78.5891,78.4707,78.4707,9673.0
2021-03-17 12:00:00,92.77,92.98,92.7,92.98,15959.0,78.4538,78.6314,78.3946,78.6314,15959.0
2021-03-17 12:05:00,92.98,92.99,92.8,92.85,19869.0,78.6314,78.6399,78.4792,78.5215,19869.0
2021-03-17 12:10:00,92.83,92.89,92.81,92.81,13993.0,78.5046,78.5553,78.4876,78.4876,13993.0
2021-03-17 12:15:00,92.81,92.82,92.62,92.68,26129.0,78.4876,78.4961,78.327,78.3777,26129.0
2021-03-17 12:20:00,92.69,92.73,92.61,92.61,12401.0,78.3862,78.42,78.3185,78.3185,12401.0
2021-03-17 12:25:00,92.61,92.63,92.55,92.59,17184.0,78.3185,78.3354,78.2678,78.3016,17184.0
2021-03-17 12:30:00,92.6,92.78,92.57,92.74,16546.0,78.3101,78.4623,78.2847,78.4284,16546.0
2021-03-17 12:35:00,92.73,92.79,92.66,92.67,15981.0,78.42,78.4707,78.3608,78.3692,15981.0
2021-03-17 12:40:00,92.66,92.77,92.65,92.75,20678.0,78.3608,78.4538,78.3523,78.4369,20678.0
2021-03-17 12:45:00,92.75,92.75,92.61,92.62,21281.0,78.4369,78.4369,78.3185,78.327,21281.0
2021-03-17 12:50:00,92.61,92.63,92.5,92.51,31033.0,78.3185,78.3354,78.2255,78.2339,31033.0
2021-03-17 12:55:00,92.51,92.64,92.51,92.64,27807.0,78.2339,78.3439,78.2339,78.3439,27807.0
2021-03-17 13:00:00,92.64,92.68,92.58,92.59,25360.0,78.3439,78.3777,78.2931,78.3016,25360.0
2021-03-17 13:05:00,92.59,92.59,92.47,92.51,20682.0,78.3016,78.3016,78.2001,78.2339,20682.0
2021-03-17 13:10:00,92.5,92.63,92.5,92.59,17180.0,78.2255,78.3354,78.2255,78.3016,17180.0
2021-03-17 13:15:00,92.58,92.58,92.5,92.58,20318.0,78.2931,78.2931,78.2255,78.2931,20318.0
2021-03-17 13:20:00,92.54,92.57,92.48,92.56,15718.0,78.2593,78.2847,78.2086,78.2762,15718.0
2021-03-17 13:25:00,92.56,92.58,92.45,92.47,21043.0,78.2762,78.2931,78.1832,78.2001,21043.0
2021-03-17 13:30:00,92.48,92.53,92.45,92.47,15735.0,78.2086,78.2509,78.1832,78.2001,15735.0
2021-03-17 13:35:00,92.46,92.55,92.41,92.52,23773.0,78.1917,78.2678,78.1494,78.2424,23773.0
2021-03-17 13:40:00,92.53,92.54,92.4,92.42,17332.0,78.2509,78.2593,78.1409,78.1578,17332.0
2021-03-17 13:45:00,92.43,92.43,92.29,92.34,16634.0,78.1663,78.1663,78.0479,78.0902,16634.0
2021-03-17 13:50:00,92.32,92.43,92.29,92.41,16591.0,78.0733,78.1663,78.0479,78.1494,16591.0
2021-03-17 13:55:00,92.4,92.4,92.15,92.19,25728.0,78.1409,78.1409,77.9295,77.9633,25728.0
2021-03-17 14:00:00,92.21,92.87,92.19,92.37,52272.0,77.9802,78.5384,77.9633,78.1155,52272.0
2021-03-17 14:05:00,92.38,92.42,92.17,92.25,32225.0,78.124,78.1578,77.9464,78.0141,32225.0
2021-03-17 14:10:00,92.27,92.29,92.02,92.14,24407.0,78.031,78.0479,77.8196,77.921,24407.0
2021-03-17 14:15:00,92.14,92.23,92.05,92.18,25135.0,77.921,77.9971,77.8449,77.9549,25135.0
2021-03-17 14:20:00,92.17,92.32,92.13,92.31,22531.0,77.9464,78.0733,77.9126,78.0648,22531.0
2021-03-17 14:25:00,92.31,92.38,92.07,92.09,25445.0,78.0648,78.124,77.8618,77.8788,25445.0
2021-03-17 14:30:00,92.08,92.15,92.0,92.05,28816.0,77.8703,77.9295,77.8026,77.8449,28816.0
2021-03-17 14:35:00,92.04,92.15,92.03,92.05,30948.0,77.8365,77.9295,77.828,77.8449,30948.0
2021-03-17 14:40:00,92.03,92.15,91.97,92.07,42467.0,77.828,77.9295,77.7773,77.8618,42467.0
2021-03-17 14:45:00,92.08,92.11,91.85,91.87,24293.0,77.8703,77.8957,77.6758,77.6927,24293.0
2021-03-17 14:50:00,91.86,91.86,91.65,91.73,39162.0,77.6842,77.6842,77.5067,77.5743,39162.0
2021-03-17 14:55:00,91.73,92.03,91.72,91.9,34475.0,77.5743,77.828,77.5659,77.7181,34475.0
2021-03-17 15:00:00,91.88,91.89,91.66,91.7,40335.0,77.7012,77.7096,77.5151,77.5489,40335.0
2021-03-17 15:05:00,91.71,91.78,91.63,91.69,83925.0,77.5574,77.6166,77.4897,77.5405,83925.0
2021-03-17 15:10:00,91.67,91.67,91.48,91.52,40324.0,77.5236,77.5236,77.3629,77.3967,40324.0
2021-03-17 15:15:00,91.51,91.78,91.48,91.74,39059.0,77.3883,77.6166,77.3629,77.5828,39059.0
2021-03-17 15:20:00,91.74,91.79,91.69,91.69,33854.0,77.5828,77.625,77.5405,77.5405,33854.0
2021-03-17 15:25:00,91.7,91.82,91.61,91.81,43219.0,77.5489,77.6504,77.4728,77.642,43219.0
2021-03-17 15:30:00,91.81,91.95,91.73,91.8,42677.0,77.642,77.7604,77.5743,77.6335,42677.0
2021-03-17 15:35:00,91.82,92.05,91.79,91.94,70975.0,77.6504,77.8449,77.625,77.7519,70975.0
2021-03-17 15:40:00,91.93,91.98,91.87,91.91,65293.0,77.7434,77.7857,77.6927,77.7265,65293.0
2021-03-17 15:45:00,91.92,92.05,91.91,92.02,70856.0,77.735,77.8449,77.7265,77.8196,70856.0
2021-03-17 15:50:00,92.04,92.08,91.83,91.87,113471.0,77.8365,77.8703,77.6589,77.6927,113471.0
2021-03-17 15:55:00,91.87,92.04,91.78,91.82,309472.0,77.6927,77.8365,77.6166,77.6504,309472.0
2021-03-18 09:30:00,91.82,92.37,91.78,92.15,48536.0,77.6504,78.1155,77.6166,77.9295,48536.0
2021-03-18 09:35:00,92.12,92.44,92.05,92.33,28365.0,77.9041,78.1747,77.8449,78.0817,28365.0
2021-03-18 09:40:00,92.3,92.64,92.29,92.55,18067.0,78.0563,78.3439,78.0479,78.2678,18067.0
2021-03-18 09:45:00,92.53,92.55,92.19,92.34,31519.0,78.2509,78.2678,77.9633,78.0902,31519.0
2021-03-18 09:50:00,92.35,92.35,92.08,92.1,19460.0,78.0986,78.0986,77.8703,77.8872,19460.0
2021-03-18 09:55:00,92.12,92.18,91.96,92.01,11512.0,77.9041,77.9549,77.7688,77.8111,11512.0
2021-03-18 10:00:00,92.0,92.18,91.94,91.94,13989.0,77.8026,77.9549,77.7519,77.7519,13989.0
2021-03-18 10:05:00,91.9,92.07,91.9,92.04,20095.0,77.7181,77.8618,77.7181,77.8365,20095.0
2021-03-18 10:10:00,92.05,92.08,91.91,91.94,12989.0,77.8449,77.8703,77.7265,77.7519,12989.0
2021-03-18 10:15:00,91.94,92.08,91.87,92.07,46437.0,77.7519,77.8703,77.6927,77.8618,46437.0
2021-03-18 10:20:00,92.03,92.04,91.89,91.91,27836.0,77.828,77.8365,77.7096,77.7265,27836.0
2021-03-18 10:25:00,91.92,91.94,91.73,91.73,23110.0,77.735,77.7519,77.5743,77.5743,23110.0
2021-03-18 10:30:00,91.72,91.72,91.34,91.34,40162.0,77.5659,77.5659,77.2445,77.2445,40162.0
2021-03-18 10:35:00,91.35,91.44,91.31,91.41,23704.0,77.2529,77.3291,77.2191,77.3037,23704.0
2021-03-18 10:40:00,91.41,91.8,91.41,91.65,22284.0,77.3037,77.6335,77.3037,77.5067,22284.0
2021-03-18 10:45:00,91.6,91.82,91.57,91.79,12370.0,77.4644,77.6504,77.439,77.625,12370.0
2021-03-18 10:50:00,91.77,91.83,91.62,91.72,37767.0,77.6081,77.6589,77.4813,77.5659,37767.0
2021-03-18 10:55:00,91.74,91.84,91.64,91.64,17137.0,77.5828,77.6673,77.4982,77.4982,17137.0
2021-03-18 11:00:00,91.65,91.72,91.5,91.5,18828.0,77.5067,77.5659,77.3798,77.3798,18828.0
2021-03-18 11:05:00,91.5,91.52,91.35,91.38,40874.0,77.3798,77.3967,77.2529,77.2783,40874.0
2021-03-18 11:10:00,91.37,91.51,91.28,91.47,18642.0,77.2699,77.3883,77.1938,77.3544,18642.0
2021-03-18 11:15:00,91.46,91.58,91.43,91.58,16004.0,77.346,77.4475,77.3206,77.4475,16004.0
2021-03-18 11:20:00,91.59,91.64,91.47,91.64,11919.0,77.4559,77.4982,77.3544,77.4982,11919.0
2021-03-18 11:25:00,91.64,91.74,91.61,91.74,12697.0,77.4982,77.5828,77.4728,77.5828,12697.0
2021-03-18 11:30:00,91.75,91.76,91.63,91.66,20790.0,77.5912,77.5997,77.4897,77.5151,20790.0
2021-03-18 11:35:00,91.65,91.65,91.47,91.48,19743.0,77.5067,77.5067,77.3544,77.3629,19743.0
2021-03-18 11:40:00,91.48,91.5,91.37,91.49,18274.0,77.3629,77.3798,77.2699,77.3713,18274.0
2021-03-18 11:45:00,91.48,91.51,91.41,91.48,14113.0,77.3629,77.3883,77.3037,77.3629,14113.0
2021-03-18 11:50:00,91.49,91.73,91.46,91.61,20806.0,77.3713,77.5743,77.346,77.4728,20806.0
2021-03-18 11:55:00,91.62,91.65,91.47,91.55,15766.0,77.4813,77.5067,77.3544,77.4221,15766.0
2021-03-18 12:00:00,91.56,91.63,91.53,91.58,11343.0,77.4305,77.4897,77.4052,77.4475,11343.0
2021-03-18 12:05:00,91.59,91.72,91.57,91.64,13501.0,77.4559,77.5659,77.439,77.4982,13501.0
2021-03-18 12:10:00,91.63,91.64,91.52,91.53,20716.0,77.4897,77.4982,77.3967,77.4052,20716.0
2021-03-18 12:15:00,91.52,91.59,91.4,91.59,22289.0,77.3967,77.4559,77.2952,77.4559,22289.0
2021-03-18 12:20:00,91.58,91.61,91.51,91.59,9655.0,77.4475,77.4728,77.3883,77.4559,9655.0
2021-03-18 12:25:00,91.58,91.61,91.44,91.44,16788.0,77.4475,77.4728,77.3291,77.3291,16788.0
2021-03-18 12:30:00,91.46,91.75,91.44,91.75,47504.0,77.346,77.5912,77.3291,77.5912,47504.0
2021-03-18 12:35:00,91.74,91.75,91.52,91.55,18635.0,77.5828,77.5912,77.3967,77.4221,18635.0
2021-03-18 12:40:00,91.57,91.63,91.57,91.62,9827.0,77.439,77.4897,77.439,77.4813,9827.0
2021-03-18 12:45:00,91.64,91.73,91.63,91.69,15519.0,77.4982,77.5743,77.4897,77.5405,15519.0
2021-03-18 12:50:00,91.69,91.72,91.54,91.61,21141.0,77.5405,77.5659,77.4136,77.4728,21141.0
2021-03-18 12:55:00,91.6,91.8,91.55,91.8,22438.0,77.4644,77.6335,77.4221,77.6335,22438.0
2021-03-18 13:00:00,91.84,91.84,91.74,91.74,24672.0,77.6673,77.6673,77.5828,77.5828,24672.0
2021-03-18 13:05:00,91.75,91.92,91.74,91.89,20526.0,77.5912,77.735,77.5828,77.7096,20526.0
2021-03-18 13:10:00,91.9,92.01,91.87,91.92,22286.0,77.7181,77.8111,77.6927,77.735,22286.0
2021-03-18 13:15:00,91.91,92.11,91.86,92.11,24814.0,77.7265,77.8957,77.6842,77.8957,24814.0
2021-03-18 13:20:00,92.12,92.16,92.03,92.05,55515.0,77.9041,77.938,77.828,77.8449,55515.0
2021-03-18 13:25:00,92.05,92.18,92.05,92.13,24150.0,77.8449,77.9549,77.8449,77.9126,24150.0
2021-03-18 13:30:00,92.14,92.14,91.97,92.0,54850.0,77.921,77.921,77.7773,77.8026,54850.0
2021-03-18 13:35:00,92.01,92.09,91.95,92.02,18615.0,77.8111,77.8788,77.7604,77.8196,18615.0
2021-03-18 13:40:00,92.04,92.07,91.98,92.06,16670.0,77.8365,77.8618,77.7857,77.8534,16670.0
2021-03-18 13:45:00,92.06,92.11,92.03,92.09,19248.0,77.8534,77.8957,77.828,77.8788,19248.0
2021-03-18 13:50:00,92.1,92.11,92.06,92.08,30542.0,77.8872,77.8957,77.8534,77.8703,30542.0
2021-03-18 13:55:00,92.08,92.19,92.08,92.19,19833.0,77.8703,77.9633,77.8703,77.9633,19833.0
2021-03-18 14:00:00,92.18,92.22,92.14,92.15,22946.0,77.9549,77.9887,77.921,77.9295,22946.0
2021-03-18 14:05:00,92.16,92.26,92.15,92.23,31882.0,77.938,78.0225,77.9295,77.9971,31882.0
2021-03-18 14:10:00,92.22,92.27,92.2,92.24,45671.0,77.9887,78.031,77.9718,78.0056,45671.0
2021-03-18 14:15:00,92.23,92.34,92.21,92.3,49561.0,77.9971,78.0902,77.9802,78.0563,49561.0
2021-03-18 14:20:00,92.29,92.32,92.26,92.28,40685.0,78.0479,78.0733,78.0225,78.0394,40685.0
2021-03-18 14:25:00,92.28,92.39,92.25,92.37,34434.0,78.0394,78.1325,78.0141,78.1155,34434.0
2021-03-18 14:30:00,92.37,92.54,92.33,92.45,30440.0,78.1155,78.2593,78.0817,78.1832,30440.0
2021-03-18 14:35:00,92.4,92.45,92.26,92.44,23887.0,78.1409,78.1832,78.0225,78.1747,23887.0
2021-03-18 14:40:00,92.44,92.45,92.28,92.42,31254.0,78.1747,78.1832,78.0394,78.1578,31254.0
2021-03-18 14:45:00,92.41,92.48,92.39,92.46,48622.0,78.1494,78.2086,78.1325,78.1917,48622.0
2021-03-18 14:50:00,92.47,92.59,92.4,92.59,37919.0,78.2001,78.3016,78.1409,78.3016,37919.0
2021-03-18 14:55:00,92.6,92.67,92.56,92.61,28026.0,78.3101,78.3692,78.2762,78.3185,28026.0
2021-03-18 15:00:00,92.61,92.61,92.33,92.33,25488.0,78.3185,78.3185,78.0817,78.0817,25488.0
2021-03-18 15:05:00,92.36,92.4,92.18,92.38,23495.0,78.1071,78.1409,77.9549,78.124,23495.0
2021-03-18 15:10:00,92.38,92.48,92.37,92.46,39270.0,78.124,78.2086,78.1155,78.1917,39270.0
2021-03-18 15:15:00,92.47,92.47,92.35,92.42,35567.0,78.2001,78.2001,78.0986,78.1578,35567.0
2021-03-18 15:20:00,92.42,92.47,92.35,92.36,28015.0,78.1578,78.2001,78.0986,78.1071,28015.0
2021-03-18 15:25:00,92.36,92.44,92.31,92.42,40366.0,78.1071,78.1747,78.0648,78.1578,40366.0
2021-03-18 15:30:00,92.43,92.57,92.37,92.41,48548.0,78.1663,78.2847,78.1155,78.1494,48548.0
2021-03-18 15:35:00,92.42,92.52,92.36,92.52,48180.0,78.1578,78.2424,78.1071,78.2424,48180.0
2021-03-18 15:40:00,92.51,92.55,92.36,92.44,63147.0,78.2339,78.2678,78.1071,78.1747,63147.0
2021-03-18 15:45:00,92.44,92.48,92.34,92.39,91390.0,78.1747,78.2086,78.0902,78.1325,91390.0
2021-03-18 15:50:00,92.38,92.49,92.34,92.35,70478.0,78.124,78.217,78.0902,78.0986,70478.0
2021-03-18 15:55:00,92.35,92.47,92.3,92.34,134294.0,78.0986,78.2001,78.0563,78.0902,134294.0
2021-03-19 09:30:00,92.44,92.74,92.26,92.65,754859.0,78.1747,78.4284,78.0225,78.3523,754859.0
2021-03-19 09:35:00,92.72,92.72,92.13,92.21,35106.0,78.4115,78.4115,77.9126,77.9802,35106.0
2021-03-19 09:40:00,92.18,92.45,92.18,92.34,42108.0,77.9549,78.1832,77.9549,78.0902,42108.0
2021-03-19 09:45:00,92.36,92.46,92.2,92.27,33743.0,78.1071,78.1917,77.9718,78.031,33743.0
2021-03-19 09:50:00,92.27,92.27,91.6,91.92,42964.0,78.031,78.031,77.4644,77.735,42964.0
2021-03-19 09:55:00,91.91,92.23,91.88,92.21,19940.0,77.7265,77.9971,77.7012,77.9802,19940.0
2021-03-19 10:00:00,92.21,92.38,92.17,92.29,47094.0,77.9802,78.124,77.9464,78.0479,47094.0
2021-03-19 10:05:00,92.29,92.56,92.21,92.51,48222.0,78.0479,78.2762,77.9802,78.2339,48222.0
2021-03-19 10:10:00,92.52,92.64,92.36,92.49,46705.0,78.2424,78.3439,78.1071,78.217,46705.0
2021-03-19 10:15:00,92.52,92.64,92.43,92.6,41403.0,78.2424,78.3439,78.1663,78.3101,41403.0
2021-03-19 10:20:00,92.61,92.87,92.59,92.86,28139.0,78.3185,78.5384,78.3016,78.5299,28139.0
2021-03-19 10:25:00,92.86,92.92,92.67,92.81,29244.0,78.5299,78.5807,78.3692,78.4876,29244.0
2021-03-19 10:30:00,92.82,92.87,92.66,92.66,25022.0,78.4961,78.5384,78.3608,78.3608,25022.0
2021-03-19 10:35:00,92.66,92.66,92.35,92.35,31362.0,78.3608,78.3608,78.0986,78.0986,31362.0
2021-03-19 10:40:00,92.41,92.76,92.37,92.72,22144.0,78.1494,78.4454,78.1155,78.4115,22144.0
2021-03-19 10:45:00,92.73,92.8,92.6,92.75,18421.0,78.42,78.4792,78.3101,78.4369,18421.0
2021-03-19 10:50:00,92.76,92.85,92.69,92.79,26230.0,78.4454,78.5215,78.3862,78.4707,26230.0
2021-03-19 10:55:00,92.79,92.81,92.67,92.73,17184.0,78.4707,78.4876,78.3692,78.42,17184.0
2021-03-19 11:00:00,92.72,92.74,92.58,92.7,19559.0,78.4115,78.4284,78.2931,78.3946,19559.0
2021-03-19 11:05:00,92.69,92.79,92.65,92.75,18227.0,78.3862,78.4707,78.3523,78.4369,18227.0
2021-03-19 11:10:00,92.76,92.81,92.7,92.72,17109.0,78.4454,78.4876,78.3946,78.4115,17109.0
2021-03-19 11:15:00,92.69,92.73,92.6,92.66,21315.0,78.3862,78.42,78.3101,78.3608,21315.0
2021-03-19 11:20:00,92.66,92.89,92.54,92.89,18693.0,78.3608,78.5553,78.2593,78.5553,18693.0
2021-03-19 11:25:00,92.88,92.88,92.63,92.67,33253.0,78.5468,78.5468,78.3354,78.3692,33253.0
2021-03-19 11:30:00,92.63,92.72,92.52,92.7,19824.0,78.3354,78.4115,78.2424,78.3946,19824.0
2021-03-19 11:35:00,92.75,92.85,92.73,92.81,16921.0,78.4369,78.5215,78.42,78.4876,16921.0
2021-03-19 11:40:00,92.79,92.91,92.77,92.9,10434.0,78.4707,78.5722,78.4538,78.5638,10434.0
2021-03-19 11:45:00,92.91,93.04,92.9,93.0,23985.0,78.5722,78.6822,78.5638,78.6483,23985.0
2021-03-19 11:50:00,93.0,93.14,92.98,93.12,30634.0,78.6483,78.7667,78.6314,78.7498,30634.0
2021-03-19 11:55:00,93.11,93.13,93.02,93.03,20228.0,78.7413,78.7583,78.6652,78.6737,20228.0
2021-03-19 12:00:00,93.05,93.17,93.01,93.14,12554.0,78.6906,78.7921,78.6568,78.7667,12554.0
2021-03-19 12:05:00,93.13,93.22,93.09,93.19,22431.0,78.7583,78.8344,78.7244,78.809,22431.0
2021-03-19 12:10:00,93.16,93.18,93.05,93.07,35518.0,78.7836,78.8005,78.6906,78.7075,35518.0
2021-03-19 12:15:00,93.09,93.25,93.0,93.0,56927.0,78.7244,78.8597,78.6483,78.6483,56927.0
2021-03-19 12:20:00,93.01,93.13,92.98,93.03,14989.0,78.6568,78.7583,78.6314,78.6737,14989.0
2021-03-19 12:25:00,93.02,93.07,92.94,92.98,20183.0,78.6652,78.7075,78.5976,78.6314,20183.0
2021-03-19 12:30:00,92.99,93.05,92.96,93.05,16521.0,78.6399,78.6906,78.6145,78.6906,16521.0
2021-03-19 12:35:00,93.06,93.22,93.05,93.18,24903.0,78.6991,78.8344,78.6906,78.8005,24903.0
2021-03-19 12:40:00,93.19,93.3,93.12,93.15,30445.0,78.809,78.902,78.7498,78.7752,30445.0
2021-03-19 12:45:00,93.15,93.18,93.09,93.11,17232.0,78.7752,78.8005,78.7244,78.7413,17232.0
2021-03-19 12:50:00,93.1,93.19,93.06,93.15,24510.0,78.7329,78.809,78.6991,78.7752,24510.0
2021-03-19 12:55:00,93.15,93.19,93.07,93.12,17756.0,78.7752,78.809,78.7075,78.7498,17756.0
2021-03-19 13:00:00,93.12,93.26,93.12,93.2,40945.0,78.7498,78.8682,78.7498,78.8175,40945.0
2021-03-19 13:05:00,93.19,93.23,92.99,93.08,17604.0,78.809,78.8428,78.6399,78.716,17604.0
2021-03-19 13:10:00,93.07,93.07,92.92,92.99,13703.0,78.7075,78.7075,78.5807,78.6399,13703.0
2021-03-19 13:15:00,92.99,93.04,92.85,92.94,50351.0,78.6399,78.6822,78.5215,78.5976,50351.0
2021-03-19 13:20:00,92.93,92.95,92.83,92.9,15457.0,78.5891,78.606,78.5046,78.5638,15457.0
2021-03-19 13:25:00,92.89,92.93,92.84,92.89,15441.0,78.5553,78.5891,78.513,78.5553,15441.0
2021-03-19 13:30:00,92.89,93.03,92.87,93.03,14995.0,78.5553,78.6737,78.5384,78.6737,14995.0
2021-03-19 13:35:00,93.03,93.11,92.94,92.94,25797.0,78.6737,78.7413,78.5976,78.5976,25797.0
2021-03-19 13:40:00,92.95,92.96,92.85,92.93,13234.0,78.606,78.6145,78.5215,78.5891,13234.0
2021-03-19 13:45:00,92.95,93.04,92.93,93.03,15911.0,78.606,78.6822,78.5891,78.6737,15911.0
2021-03-19 13:50:00,93.01,93.07,92.99,93.05,10359.0,78.6568,78.7075,78.6399,78.6906,10359.0
2021-03-19 13:55:00,93.05,93.07,92.91,92.97,14619.0,78.6906,78.7075,78.5722,78.623,14619.0
2021-03-19 14:00:00,92.96,92.99,92.86,92.97,15186.0,78.6145,78.6399,78.5299,78.623,15186.0
2021-03-19 14:05:00,92.96,93.0,92.86,92.95,28029.0,78.6145,78.6483,78.5299,78.606,28029.0
2021-03-19 14:10:00,92.94,92.98,92.9,92.98,17847.0,78.5976,78.6314,78.5638,78.6314,17847.0
2021-03-19 14:15:00,92.96,93.1,92.94,93.02,99373.0,78.6145,78.7329,78.5976,78.6652,99373.0
2021-03-19 14:20:00,93.02,93.07,92.94,93.04,31304.0,78.6652,78.7075,78.5976,78.6822,31304.0
2021-03-19 14:25:00,93.04,93.25,93.02,93.23,39542.0,78.6822,78.8597,78.6652,78.8428,39542.0
2021-03-19 14:30:00,93.22,93.35,93.22,93.3,47410.0,78.8344,78.9443,78.8344,78.902,47410.0
2021-03-19 14:35:00,93.29,93.29,93.2,93.21,47768.0,78.8936,78.8936,78.8175,78.8259,47768.0
2021-03-19 14:40:00,93.21,93.26,93.13,93.23,44753.0,78.8259,78.8682,78.7583,78.8428,44753.0
2021-03-19 14:45:00,93.23,93.28,93.22,93.25,35285.0,78.8428,78.8851,78.8344,78.8597,35285.0
2021-03-19 14:50:00,93.25,93.25,93.06,93.14,29881.0,78.8597,78.8597,78.6991,78.7667,29881.0
2021-03-19 14:55:00,93.14,93.21,93.08,93.21,33311.0,78.7667,78.8259,78.716,78.8259,33311.0
2021-03-19 15:00:00,93.22,93.24,93.12,93.14,30259.0,78.8344,78.8513,78.7498,78.7667,30259.0
2021-03-19 15:05:00,93.14,93.3,93.13,93.25,29123.0,78.7667,78.902,78.7583,78.8597,29123.0
2021-03-19 15:10:00,93.26,93.32,93.25,93.29,32817.0,78.8682,78.9189,78.8597,78.8936,32817.0
2021-03-19 15:15:00,93.29,93.3,93.15,93.23,32725.0,78.8936,78.902,78.7752,78.8428,32725.0
2021-03-19 15:20:00,93.24,93.3,93.15,93.21,36688.0,78.8513,78.902,78.7752,78.8259,36688.0
2021-03-19 15:25:00,93.21,93.24,93.07,93.08,35829.0,78.8259,78.8513,78.7075,78.716,35829.0
2021-03-19 15:30:00,93.09,93.1,92.99,93.03,39960.0,78.7244,78.7329,78.6399,78.6737,39960.0
2021-03-19 15:35:00,93.04,93.17,93.02,93.02,57720.0,78.6822,78.7921,78.6652,78.6652,57720.0
2021-03-19 15:40:00,93.03,93.12,92.9,92.92,89812.0,78.6737,78.7498,78.5638,78.5807,89812.0
2021-03-19 15:45:00,92.91,93.0,92.82,92.83,99584.0,78.5722,78.6483,78.4961,78.5046,99584.0
2021-03-19 15:50:00,92.82,92.87,92.49,92.51,127217.0,78.4961,78.5384,78.217,78.2339,127217.0
2021-03-19 15:55:00,92.49,92.75,92.4,92.71,447806.0,78.217,78.4369,78.1409,78.4031,447806.0
2021-03-22 09:30:00,92.72,92.81,92.28,92.55,163976.0,78.4115,78.4876,78.0394,78.2678,163976.0
2021-03-22 09:35:00,92.56,92.65,92.1,92.28,41748.0,78.2762,78.3523,77.8872,78.0394,41748.0
2021-03-22 09:40:00,92.3,92.61,92.21,92.61,101661.0,78.0563,78.3185,77.9802,78.3185,101661.0
2021-03-22 09:45:00,92.61,92.9,92.58,92.83,41346.0,78.3185,78.5638,78.2931,78.5046,41346.0
2021-03-22 09:50:00,92.84,92.91,92.55,92.59,37540.0,78.513,78.5722,78.2678,78.3016,37540.0
2021-03-22 09:55:00,92.6,92.91,92.6,92.77,35448.0,78.3101,78.5722,78.3101,78.4538,35448.0
2021-03-22 10:00:00,92.75,92.92,92.67,92.84,62028.0,78.4369,78.5807,78.3692,78.513,62028.0
2021-03-22 10:05:00,92.83,92.94,92.76,92.92,32717.0,78.5046,78.5976,78.4454,78.5807,32717.0
2021-03-22 10:10:00,92.91,93.1,92.8,92.95,38608.0,78.5722,78.7329,78.4792,78.606,38608.0
2021-03-22 10:15:00,92.95,93.04,92.77,92.86,28976.0,78.606,78.6822,78.4538,78.5299,28976.0
2021-03-22 10:20:00,92.87,93.13,92.82,93.12,20333.0,78.5384,78.7583,78.4961,78.7498,20333.0
2021-03-22 10:25:00,93.11,93.21,93.02,93.06,36492.0,78.7413,78.8259,78.6652,78.6991,36492.0
2021-03-22 10:30:00,93.08,93.21,93.05,93.19,23004.0,78.716,78.8259,78.6906,78.809,23004.0
2021-03-22 10:35:00,93.2,93.24,92.92,92.96,38682.0,78.8175,78.8513,78.5807,78.6145,38682.0
2021-03-22 10:40:00,92.97,93.02,92.76,92.76,41658.0,78.623,78.6652,78.4454,78.4454,41658.0
2021-03-22 10:45:00,92.78,93.04,92.75,92.95,35867.0,78.4623,78.6822,78.4369,78.606,35867.0
2021-03-22 10:50:00,92.94,93.06,92.86,92.99,20694.0,78.5976,78.6991,78.5299,78.6399,20694.0
2021-03-22 10:55:00,92.99,93.15,92.98,93.02,22177.0,78.6399,78.7752,78.6314,78.6652,22177.0
2021-03-22 11:00:00,93.04,93.1,92.96,93.0,25020.0,78.6822,78.7329,78.6145,78.6483,25020.0
2021-03-22 11:05:00,92.98,93.01,92.8,92.9,31969.0,78.6314,78.6568,78.4792,78.5638,31969.0
2021-03-22 11:10:00,92.92,92.92,92.73,92.83,23390.0,78.5807,78.5807,78.42,78.5046,23390.0
2021-03-22 11:15:00,92.82,92.87,92.72,92.74,32391.0,78.4961,78.5384,78.4115,78.4284,32391.0
2021-03-22 11:20:00,92.73,92.79,92.65,92.76,13916.0,78.42,78.4707,78.3523,78.4454,13916.0
2021-03-22 11:25:00,92.77,92.8,92.66,92.73,15225.0,78.4538,78.4792,78.3608,78.42,15225.0
2021-03-22 11:30:00,92.73,92.73,92.58,92.69,26200.0,78.42,78.42,78.2931,78.3862,26200.0
2021-03-22 11:35:00,92.69,92.86,92.68,92.79,15771.0,78.3862,78.5299,78.3777,78.4707,15771.0
2021-03-22 11:40:00,92.79,92.79,92.55,92.63,35248.0,78.4707,78.4707,78.2678,78.3354,35248.0
2021-03-22 11:45:00,92.64,92.69,92.59,92.62,26019.0,78.3439,78.3862,78.3016,78.327,26019.0
2021-03-22 11:50:00,92.61,92.67,92.53,92.67,31531.0,78.3185,78.3692,78.2509,78.3692,31531.0
2021-03-22 11:55:00,92.67,92.71,92.59,92.67,23517.0,78.3692,78.4031,78.3016,78.3692,23517.0
2021-03-22 12:00:00,92.67,92.74,92.54,92.63,31270.0,78.3692,78.4284,78.2593,78.3354,31270.0
2021-03-22 12:05:00,92.64,92.66,92.6,92.63,18417.0,78.3439,78.3608,78.3101,78.3354,18417.0
2021-03-22 12:10:00,92.62,92.62,92.47,92.56,37757.0,78.327,78.327,78.2001,78.2762,37757.0
2021-03-22 12:15:00,92.6,92.67,92.58,92.61,15811.0,78.3101,78.3692,78.2931,78.3185,15811.0
2021-03-22 12:20:00,92.6,92.68,92.59,92.62,14863.0,78.3101,78.3777,78.3016,78.327,14863.0
2021-03-22 12:25:00,92.62,92.8,92.62,92.71,62165.0,78.327,78.4792,78.327,78.4031,62165.0
2021-03-22 12:30:00,92.72,92.72,92.5,92.52,27273.0,78.4115,78.4115,78.2255,78.2424,27273.0
2021-03-22 12:35:00,92.52,92.61,92.5,92.6,21954.0,78.2424,78.3185,78.2255,78.3101,21954.0
2021-03-22 12:40:00,92.6,92.6,92.5,92.51,7932.0,78.3101,78.3101,78.2255,78.2339,7932.0
2021-03-22 12:45:00,92.52,92.54,92.4,92.4,86711.0,78.2424,78.2593,78.1409,78.1409,86711.0
2021-03-22 12:50:00,92.4,92.5,92.39,92.45,12576.0,78.1409,78.2255,78.1325,78.1832,12576.0
2021-03-22 12:55:00,92.45,92.5,92.42,92.44,11047.0,78.1832,78.2255,78.1578,78.1747,11047.0
2021-03-22 13:00:00,92.43,92.53,92.4,92.5,11329.0,78.1663,78.2509,78.1409,78.2255,11329.0
2021-03-22 13:05:00,92.48,92.6,92.46,92.57,7674.0,78.2086,78.3101,78.1917,78.2847,7674.0
2021-03-22 13:10:00,92.56,92.57,92.48,92.54,13608.0,78.2762,78.2847,78.2086,78.2593,13608.0
2021-03-22 13:15:00,92.57,92.58,92.47,92.52,15554.0,78.2847,78.2931,78.2001,78.2424,15554.0
2021-03-22 13:20:00,92.5,92.56,92.46,92.55,12408.0,78.2255,78.2762,78.1917,78.2678,12408.0
2021-03-22 13:25:00,92.53,92.59,92.5,92.54,9758.0,78.2509,78.3016,78.2255,78.2593,9758.0
2021-03-22 13:30:00,92.54,92.55,92.47,92.5,25242.0,78.2593,78.2678,78.2001,78.2255,25242.0
2021-03-22 13:35:00,92.48,92.48,92.42,92.46,14252.0,78.2086,78.2086,78.1578,78.1917,14252.0
2021-03-22 13:40:00,92.47,92.5,92.39,92.42,11919.0,78.2001,78.2255,78.1325,78.1578,11919.0
2021-03-22 13:45:00,92.41,92.45,92.36,92.43,10567.0,78.1494,78.1832,78.1071,78.1663,10567.0
2021-03-22 13:50:00,92.42,92.47,92.4,92.43,16290.0,78.1578,78.2001,78.1409,78.1663,16290.0
2021-03-22 13:55:00,92.44,92.48,92.32,92.36,16610.0,78.1747,78.2086,78.0733,78.1071,16610.0
2021-03-22 14:00:00,92.35,92.39,92.32,92.32,12332.0,78.0986,78.1325,78.0733,78.0733,12332.0
2021-03-22 14:05:00,92.31,92.37,92.3,92.32,15283.0,78.0648,78.1155,78.0563,78.0733,15283.0
2021-03-22 14:10:00,92.33,92.38,92.21,92.23,19089.0,78.0817,78.124,77.9802,77.9971,19089.0
2021-03-22 14:15:00,92.24,92.39,92.23,92.38,15299.0,78.0056,78.1325,77.9971,78.124,15299.0
2021-03-22 14:20:00,92.38,92.44,92.33,92.41,12871.0,78.124,78.1747,78.0817,78.1494,12871.0
2021-03-22 14:25:00,92.43,92.47,92.36,92.43,20552.0,78.1663,78.2001,78.1071,78.1663,20552.0
2021-03-22 14:30:00,92.42,92.52,92.41,92.52,67206.0,78.1578,78.2424,78.1494,78.2424,67206.0
2021-03-22 14:35:00,92.53,92.67,92.5,92.67,21417.0,78.2509,78.3692,78.2255,78.3692,21417.0
2021-03-22 14:40:00,92.68,92.7,92.59,92.63,17099.0,78.3777,78.3946,78.3016,78.3354,17099.0
2021-03-22 14:45:00,92.64,92.71,92.58,92.71,25234.0,78.3439,78.4031,78.2931,78.4031,25234.0
2021-03-22 14:50:00,92.69,92.82,92.69,92.78,20752.0,78.3862,78.4961,78.3862,78.4623,20752.0
2021-03-22 14:55:00,92.78,92.9,92.77,92.86,21641.0,78.4623,78.5638,78.4538,78.5299,21641.0
2021-03-22 15:00:00,92.85,92.85,92.75,92.78,23495.0,78.5215,78.5215,78.4369,78.4623,23495.0
2021-03-22 15:05:00,92.8,92.85,92.78,92.8,21862.0,78.4792,78.5215,78.4623,78.4792,21862.0
2021-03-22 15:10:00,92.8,92.99,92.79,92.97,25702.0,78.4792,78.6399,78.4707,78.623,25702.0
2021-03-22 15:15:00,92.97,93.06,92.96,93.01,24367.0,78.623,78.6991,78.6145,78.6568,24367.0
2021-03-22 15:20:00,93.02,93.15,92.97,93.13,25793.0,78.6652,78.7752,78.623,78.7583,25793.0
2021-03-22 15:25:00,93.12,93.2,93.09,93.14,31228.0,78.7498,78.8175,78.7244,78.7667,31228.0
2021-03-22 15:30:00,93.13,93.15,93.03,93.09,28278.0,78.7583,78.7752,78.6737,78.7244,28278.0
2021-03-22 15:35:00,93.09,93.16,93.08,93.09,41334.0,78.7244,78.7836,78.716,78.7244,41334.0
2021-03-22 15:40:00,93.1,93.11,92.96,92.98,43280.0,78.7329,78.7413,78.6145,78.6314,43280.0
2021-03-22 15:45:00,92.99,93.09,92.98,93.07,50524.0,78.6399,78.7244,78.6314,78.7075,50524.0
2021-03-22 15:50:00,93.04,93.15,93.02,93.1,71840.0,78.6822,78.7752,78.6652,78.7329,71840.0
2021-03-22 15:55:00,93.11,93.24,93.09,93.12,229935.0,78.7413,78.8513,78.7244,78.7498,229935.0
2021-03-23 09:30:00,92.99,93.19,92.9,92.92,50647.0,78.6399,78.809,78.5638,78.5807,50647.0
2021-03-23 09:35:00,92.83,92.94,92.65,92.88,16756.0,78.5046,78.5976,78.3523,78.5468,16756.0
2021-03-23 09:40:00,92.84,93.04,92.77,93.04,9826.0,78.513,78.6822,78.4538,78.6822,9826.0
2021-03-23 09:45:00,93.07,93.16,92.94,93.06,64399.0,78.7075,78.7836,78.5976,78.6991,64399.0
2021-03-23 09:50:00,93.14,93.14,92.94,93.05,12973.0,78.7667,78.7667,78.5976,78.6906,12973.0
2021-03-23 09:55:00,93.05,93.34,93.05,93.14,23035.0,78.6906,78.9359,78.6906,78.7667,23035.0
2021-03-23 10:00:00,93.15,93.16,92.93,92.93,25463.0,78.7752,78.7836,78.5891,78.5891,25463.0
2021-03-23 10:05:00,92.91,93.02,92.86,92.89,16808.0,78.5722,78.6652,78.5299,78.5553,16808.0
2021-03-23 10:10:00,92.87,93.11,92.86,93.02,10334.0,78.5384,78.7413,78.5299,78.6652,10334.0
2021-03-23 10:15:00,93.06,93.22,93.02,93.22,12934.0,78.6991,78.8344,78.6652,78.8344,12934.0
2021-03-23 10:20:00,93.22,93.37,93.18,93.31,16677.0,78.8344,78.9612,78.8005,78.9105,16677.0
2021-03-23 10:25:00,93.3,93.36,93.27,93.33,12918.0,78.902,78.9528,78.8767,78.9274,12918.0
2021-03-23 10:30:00,93.33,93.6,93.3,93.51,47800.0,78.9274,79.1557,78.902,79.0796,47800.0
2021-03-23 10:35:00,93.48,93.52,93.36,93.46,15703.0,79.0543,79.0881,78.9528,79.0373,15703.0
2021-03-23 10:40:00,93.43,93.49,93.32,93.41,10234.0,79.012,79.0627,78.9189,78.9951,10234.0
2021-03-23 10:45:00,93.42,93.45,93.25,93.27,10815.0,79.0035,79.0289,78.8597,78.8767,10815.0
2021-03-23 10:50:00,93.26,93.39,93.19,93.39,11685.0,78.8682,78.9781,78.809,78.9781,11685.0
2021-03-23 10:55:00,93.35,93.48,93.35,93.38,14712.0,78.9443,79.0543,78.9443,78.9697,14712.0
2021-03-23 11:00:00,93.39,93.53,93.39,93.45,16518.0,78.9781,79.0965,78.9781,79.0289,16518.0
2021-03-23 11:05:00,93.45,93.45,93.28,93.43,9759.0,79.0289,79.0289,78.8851,79.012,9759.0
2021-03-23 11:10:00,93.42,93.52,93.42,93.42,19384.0,79.0035,79.0881,79.0035,79.0035,19384.0
2021-03-23 11:15:00,93.43,93.52,93.37,93.5,14086.0,79.012,79.0881,78.9612,79.0712,14086.0
2021-03-23 11:20:00,93.46,93.5,93.4,93.46,9804.0,79.0373,79.0712,78.9866,79.0373,9804.0
2021-03-23 11:25:00,93.44,93.59,93.44,93.59,24707.0,79.0204,79.1473,79.0204,79.1473,24707.0
2021-03-23 11:30:00,93.6,93.7,93.56,93.7,38743.0,79.1557,79.2403,79.1219,79.2403,38743.0
2021-03-23 11:35:00,93.71,93.76,93.67,93.72,24055.0,79.2488,79.291,79.2149,79.2572,24055.0
2021-03-23 11:40:00,93.73,93.85,93.73,93.82,13387.0,79.2657,79.3672,79.2657,79.3418,13387.0
2021-03-23 11:45:00,93.83,93.89,93.8,93.84,14549.0,79.3502,79.401,79.3249,79.3587,14549.0
2021-03-23 11:50:00,93.85,93.94,93.82,93.94,22171.0,79.3672,79.4433,79.3418,79.4433,22171.0
2021-03-23 11:55:00,93.92,94.1,93.92,94.01,55590.0,79.4263,79.5786,79.4263,79.5025,55590.0
2021-03-23 12:00:00,94.0,94.08,93.95,94.06,23545.0,79.494,79.5617,79.4517,79.5447,23545.0
2021-03-23 12:05:00,94.07,94.13,93.92,93.97,21889.0,79.5532,79.6039,79.4263,79.4686,21889.0
2021-03-23 12:10:00,93.98,94.09,93.94,94.09,99582.0,79.4771,79.5701,79.4433,79.5701,99582.0
2021-03-23 12:15:00,94.1,94.11,93.96,94.07,16886.0,79.5786,79.587,79.4602,79.5532,16886.0
2021-03-23 12:20:00,94.08,94.13,93.99,94.08,19606.0,79.5617,79.6039,79.4855,79.5617,19606.0
2021-03-23 12:25:00,94.1,94.16,94.1,94.15,25558.0,79.5786,79.6293,79.5786,79.6209,25558.0
2021-03-23 12:30:00,94.15,94.16,93.98,94.04,17362.0,79.6209,79.6293,79.4771,79.5278,17362.0
2021-03-23 12:35:00,94.06,94.07,93.92,93.92,41305.0,79.5447,79.5532,79.4263,79.4263,41305.0
2021-03-23 12:40:00,93.9,93.96,93.85,93.9,15109.0,79.4094,79.4602,79.3672,79.4094,15109.0
2021-03-23 12:45:00,93.89,94.01,93.89,93.96,21797.0,79.401,79.5025,79.401,79.4602,21797.0
2021-03-23 12:50:00,93.98,94.02,93.97,94.0,23100.0,79.4771,79.5109,79.4686,79.494,23100.0
2021-03-23 12:55:00,93.99,94.16,93.97,94.16,31478.0,79.4855,79.6293,79.4686,79.6293,31478.0
2021-03-23 13:00:00,94.16,94.25,94.14,94.2,31244.0,79.6293,79.7054,79.6124,79.6631,31244.0
2021-03-23 13:05:00,94.22,94.24,94.1,94.1,15733.0,79.6801,79.697,79.5786,79.5786,15733.0
2021-03-23 13:10:00,94.11,94.16,94.04,94.11,15896.0,79.587,79.6293,79.5278,79.587,15896.0
2021-03-23 13:15:00,94.11,94.21,94.1,94.18,18832.0,79.587,79.6716,79.5786,79.6462,18832.0
2021-03-23 13:20:00,94.18,94.18,94.11,94.16,10720.0,79.6462,79.6462,79.587,79.6293,10720.0
2021-03-23 13:25:00,94.16,94.16,94.08,94.08,18394.0,79.6293,79.6293,79.5617,79.5617,18394.0
2021-03-23 13:30:00,94.08,94.12,94.01,94.09,63905.0,79.5617,79.5955,79.5025,79.5701,63905.0
2021-03-23 13:35:00,94.1,94.11,94.07,94.08,44069.0,79.5786,79.587,79.5532,79.5617,44069.0
2021-03-23 13:40:00,94.09,94.11,94.03,94.05,25511.0,79.5701,79.587,79.5194,79.5363,25511.0
2021-03-23 13:45:00,94.06,94.11,94.03,94.11,30892.0,79.5447,79.587,79.5194,79.587,30892.0
2021-03-23 13:50:00,94.1,94.12,94.07,94.11,47545.0,79.5786,79.5955,79.5532,79.587,47545.0
2021-03-23 13:55:00,94.1,94.11,94.05,94.1,23932.0,79.5786,79.587,79.5363,79.5786,23932.0
2021-03-23 14:00:00,94.1,94.12,94.05,94.07,35192.0,79.5786,79.5955,79.5363,79.5532,35192.0
2021-03-23 14:05:00,94.06,94.19,94.02,94.19,29405.0,79.5447,79.6547,79.5109,79.6547,29405.0
2021-03-23 14:10:00,94.2,94.3,94.17,94.28,24774.0,79.6631,79.7477,79.6378,79.7308,24774.0
2021-03-23 14:15:00,94.28,94.39,94.27,94.31,28895.0,79.7308,79.8238,79.7223,79.7562,28895.0
2021-03-23 14:20:00,94.3,94.33,94.27,94.32,67340.0,79.7477,79.7731,79.7223,79.7646,67340.0
2021-03-23 14:25:00,94.32,94.47,94.29,94.47,93874.0,79.7646,79.8915,79.7393,79.8915,93874.0
2021-03-23 14:30:00,94.48,94.51,94.37,94.41,31441.0,79.8999,79.9253,79.8069,79.8407,31441.0
2021-03-23 14:35:00,94.4,94.54,94.4,94.52,17880.0,79.8323,79.9507,79.8323,79.9338,17880.0
2021-03-23 14:40:00,94.52,94.59,94.39,94.5,23016.0,79.9338,79.993,79.8238,79.9168,23016.0
2021-03-23 14:45:00,94.49,94.52,94.43,94.49,25941.0,79.9084,79.9338,79.8576,79.9084,25941.0
2021-03-23 14:50:00,94.49,94.54,94.42,94.42,71396.0,79.9084,79.9507,79.8492,79.8492,71396.0
2021-03-23 14:55:00,94.42,94.42,94.32,94.37,22834.0,79.8492,79.8492,79.7646,79.8069,22834.0
2021-03-23 15:00:00,94.36,94.42,94.28,94.35,29029.0,79.7984,79.8492,79.7308,79.79,29029.0
2021-03-23 15:05:00,94.36,94.41,94.17,94.19,22099.0,79.7984,79.8407,79.6378,79.6547,22099.0
2021-03-23 15:10:00,94.2,94.2,93.99,94.05,37350.0,79.6631,79.6631,79.4855,79.5363,37350.0
2021-03-23 15:15:00,94.04,94.06,93.9,94.03,44823.0,79.5278,79.5447,79.4094,79.5194,44823.0
2021-03-23 15:20:00,94.03,94.03,93.73,93.81,53200.0,79.5194,79.5194,79.2657,79.3333,53200.0
2021-03-23 15:25:00,93.81,93.86,93.61,93.63,38865.0,79.3333,79.3756,79.1642,79.1811,38865.0
2021-03-23 15:30:00,93.6,93.86,93.55,93.86,47090.0,79.1557,79.3756,79.1134,79.3756,47090.0
2021-03-23 15:35:00,93.86,93.9,93.74,93.9,38862.0,79.3756,79.4094,79.2741,79.4094,38862.0
2021-03-23 15:40:00,93.9,93.93,93.66,93.67,50525.0,79.4094,79.4348,79.2065,79.2149,50525.0
2021-03-23 15:45:00,93.67,93.91,93.65,93.79,49908.0,79.2149,79.4179,79.198,79.3164,49908.0
2021-03-23 15:50:00,93.79,93.93,93.72,93.92,67183.0,79.3164,79.4348,79.2572,79.4263,67183.0
2021-03-23 15:55:00,93.91,94.08,93.91,94.01,185719.0,79.4179,79.5617,79.4179,79.5025,185719.0
2021-03-24 09:30:00,93.53,93.92,93.43,93.56,85580.0,79.0965,79.4263,79.012,79.1219,85580.0
2021-03-24 09:35:00,93.5,93.81,93.4,93.75,26879.0,79.0712,79.3333,78.9866,79.2826,26879.0
2021-03-24 09:40:00,93.77,94.02,93.72,93.94,14030.0,79.2995,79.5109,79.2572,79.4433,14030.0
2021-03-24 09:45:00,93.96,94.48,93.9,94.4,51697.0,79.4602,79.8999,79.4094,79.8323,51697.0
2021-03-24 09:50:00,94.4,94.54,94.33,94.35,28392.0,79.8323,79.9507,79.7731,79.79,28392.0
2021-03-24 09:55:00,94.39,94.41,94.21,94.31,15164.0,79.8238,79.8407,79.6716,79.7562,15164.0
2021-03-24 10:00:00,94.29,94.31,94.18,94.24,14867.0,79.7393,79.7562,79.6462,79.697,14867.0
2021-03-24 10:05:00,94.23,94.36,94.17,94.34,11334.0,79.6885,79.7984,79.6378,79.7815,11334.0
2021-03-24 10:10:00,94.33,94.44,94.31,94.4,12559.0,79.7731,79.8661,79.7562,79.8323,12559.0
2021-03-24 10:15:00,94.38,94.41,94.13,94.17,14584.0,79.8154,79.8407,79.6039,79.6378,14584.0
2021-03-24 10:20:00,94.14,94.19,94.02,94.04,10046.0,79.6124,79.6547,79.5109,79.5278,10046.0
2021-03-24 10:25:00,94.05,94.29,94.03,94.29,14934.0,79.5363,79.7393,79.5194,79.7393,14934.0
2021-03-24 10:30:00,94.33,94.44,94.26,94.44,10343.0,79.7731,79.8661,79.7139,79.8661,10343.0
2021-03-24 10:35:00,94.44,94.45,94.26,94.32,13417.0,79.8661,79.8746,79.7139,79.7646,13417.0
2021-03-24 10:40:00,94.31,94.45,94.26,94.37,12503.0,79.7562,79.8746,79.7139,79.8069,12503.0
2021-03-24 10:45:00,94.37,94.44,94.23,94.4,19922.0,79.8069,79.8661,79.6885,79.8323,19922.0
2021-03-24 10:50:00,94.42,94.59,94.41,94.44,25537.0,79.8492,79.993,79.8407,79.8661,25537.0
2021-03-24 10:55:00,94.47,94.64,94.46,94.63,30301.0,79.8915,80.0352,79.883,80.0268,30301.0
2021-03-24 11:00:00,94.62,94.69,94.55,94.63,23819.0,80.0183,80.0775,79.9591,80.0268,23819.0
2021-03-24 11:05:00,94.6,94.8,94.58,94.69,20628.0,80.0014,80.1705,79.9845,80.0775,20628.0
2021-03-24 11:10:00,94.66,94.68,94.56,94.6,19135.0,80.0522,80.0691,79.9676,80.0014,19135.0
2021-03-24 11:15:00,94.6,94.68,94.54,94.66,20365.0,80.0014,80.0691,79.9507,80.0522,20365.0
2021-03-24 11:20:00,94.66,94.67,94.5,94.59,10143.0,80.0522,80.0606,79.9168,79.993,10143.0
2021-03-24 11:25:00,94.64,94.64,94.38,94.49,14100.0,80.0352,80.0352,79.8154,79.9084,14100.0
2021-03-24 11:30:00,94.54,94.6,94.47,94.6,13106.0,79.9507,80.0014,79.8915,80.0014,13106.0
2021-03-24 11:35:00,94.61,94.68,94.52,94.62,12489.0,80.0099,80.0691,79.9338,80.0183,12489.0
2021-03-24 11:40:00,94.62,94.69,94.56,94.68,8866.0,80.0183,80.0775,79.9676,80.0691,8866.0
2021-03-24 11:45:00,94.67,94.68,94.64,94.67,9372.0,80.0606,80.0691,80.0352,80.0606,9372.0
2021-03-24 11:50:00,94.68,94.7,94.59,94.69,29494.0,80.0691,80.086,79.993,80.0775,29494.0
2021-03-24 11:55:00,94.68,94.71,94.65,94.69,62851.0,80.0691,80.0944,80.0437,80.0775,62851.0
2021-03-24 12:00:00,94.7,94.82,94.68,94.81,23013.0,80.086,80.1875,80.0691,80.179,23013.0
2021-03-24 12:05:00,94.81,94.85,94.74,94.74,13638.0,80.179,80.2128,80.1198,80.1198,13638.0
2021-03-24 12:10:00,94.73,94.75,94.56,94.56,16593.0,80.1114,80.1283,79.9676,79.9676,16593.0
2021-03-24 12:15:00,94.55,94.62,94.5,94.56,10424.0,79.9591,80.0183,79.9168,79.9676,10424.0
2021-03-24 12:20:00,94.56,94.58,94.5,94.57,10989.0,79.9676,79.9845,79.9168,79.976,10989.0
2021-03-24 12:25:00,94.55,94.63,94.55,94.6,12371.0,79.9591,80.0268,79.9591,80.0014,12371.0
2021-03-24 12:30:00,94.6,94.76,94.58,94.74,28419.0,80.0014,80.1367,79.9845,80.1198,28419.0
2021-03-24 12:35:00,94.75,94.76,94.69,94.7,53616.0,80.1283,80.1367,80.0775,80.086,53616.0
2021-03-24 12:40:00,94.7,94.74,94.67,94.74,10145.0,80.086,80.1198,80.0606,80.1198,10145.0
2021-03-24 12:45:00,94.74,94.75,94.67,94.67,14405.0,80.1198,80.1283,80.0606,80.0606,14405.0
2021-03-24 12:50:00,94.65,94.73,94.61,94.72,7936.0,80.0437,80.1114,80.0099,80.1029,7936.0
2021-03-24 12:55:00,94.71,94.71,94.6,94.6,6670.0,80.0944,80.0944,80.0014,80.0014,6670.0
2021-03-24 13:00:00,94.59,94.74,94.58,94.74,10553.0,79.993,80.1198,79.9845,80.1198,10553.0
2021-03-24 13:05:00,94.72,94.72,94.56,94.62,13212.0,80.1029,80.1029,79.9676,80.0183,13212.0
2021-03-24 13:10:00,94.6,94.74,94.58,94.72,7296.0,80.0014,80.1198,79.9845,80.1029,7296.0
2021-03-24 13:15:00,94.7,94.7,94.55,94.57,10328.0,80.086,80.086,79.9591,79.976,10328.0
2021-03-24 13:20:00,94.52,94.59,94.5,94.58,12742.0,79.9338,79.993,79.9168,79.9845,12742.0
2021-03-24 13:25:00,94.58,94.61,94.48,94.59,13895.0,79.9845,80.0099,79.8999,79.993,13895.0
2021-03-24 13:30:00,94.59,94.63,94.43,94.48,12825.0,79.993,80.0268,79.8576,79.8999,12825.0
2021-03-24 13:35:00,94.47,94.47,94.34,94.38,15052.0,79.8915,79.8915,79.7815,79.8154,15052.0
2021-03-24 13:40:00,94.42,94.45,94.33,94.37,18527.0,79.8492,79.8746,79.7731,79.8069,18527.0
2021-03-24 13:45:00,94.35,94.48,94.27,94.46,33595.0,79.79,79.8999,79.7223,79.883,33595.0
2021-03-24 13:50:00,94.46,94.51,94.39,94.48,11886.0,79.883,79.9253,79.8238,79.8999,11886.0
2021-03-24 13:55:00,94.49,94.6,94.47,94.54,14619.0,79.9084,80.0014,79.8915,79.9507,14619.0
2021-03-24 14:00:00,94.55,94.59,94.45,94.49,11367.0,79.9591,79.993,79.8746,79.9084,11367.0
2021-03-24 14:05:00,94.48,94.54,94.43,94.51,11820.0,79.8999,79.9507,79.8576,79.9253,11820.0
2021-03-24 14:10:00,94.5,94.68,94.5,94.67,17004.0,79.9168,80.0691,79.9168,80.0606,17004.0
2021-03-24 14:15:00,94.69,94.75,94.68,94.72,22783.0,80.0775,80.1283,80.0691,80.1029,22783.0
2021-03-24 14:20:00,94.72,94.79,94.66,94.74,27364.0,80.1029,80.1621,80.0522,80.1198,27364.0
2021-03-24 14:25:00,94.74,94.74,94.6,94.61,15472.0,80.1198,80.1198,80.0014,80.0099,15472.0
2021-03-24 14:30:00,94.62,94.66,94.58,94.64,20671.0,80.0183,80.0522,79.9845,80.0352,20671.0
2021-03-24 14:35:00,94.65,94.74,94.6,94.74,11994.0,80.0437,80.1198,80.0014,80.1198,11994.0
2021-03-24 14:40:00,94.74,94.86,94.73,94.83,35605.0,80.1198,80.2213,80.1114,80.1959,35605.0
2021-03-24 14:45:00,94.85,95.05,94.84,95.05,56703.0,80.2128,80.382,80.2044,80.382,56703.0
2021-03-24 14:50:00,95.04,95.07,94.88,94.89,26146.0,80.3735,80.3989,80.2382,80.2467,26146.0
2021-03-24 14:55:00,94.89,95.07,94.89,94.98,20245.0,80.2467,80.3989,80.2467,80.3228,20245.0
2021-03-24 15:00:00,94.98,94.99,94.85,94.86,25711.0,80.3228,80.3312,80.2128,80.2213,25711.0
2021-03-24 15:05:00,94.87,94.97,94.86,94.9,16943.0,80.2297,80.3143,80.2213,80.2551,16943.0
2021-03-24 15:10:00,94.9,94.96,94.86,94.96,20749.0,80.2551,80.3059,80.2213,80.3059,20749.0
2021-03-24 15:15:00,94.96,94.99,94.82,94.82,36770.0,80.3059,80.3312,80.1875,80.1875,36770.0
2021-03-24 15:20:00,94.81,94.87,94.67,94.84,30154.0,80.179,80.2297,80.0606,80.2044,30154.0
2021-03-24 15:25:00,94.84,94.87,94.79,94.82,50335.0,80.2044,80.2297,80.1621,80.1875,50335.0
2021-03-24 15:30:00,94.84,95.13,94.82,95.1,60371.0,80.2044,80.4496,80.1875,80.4243,60371.0
2021-03-24 15:35:00,95.1,95.1,94.88,94.91,38569.0,80.4243,80.4243,80.2382,80.2636,38569.0
2021-03-24 15:40:00,94.9,94.91,94.68,94.7,34600.0,80.2551,80.2636,80.0691,80.086,34600.0
2021-03-24 15:45:00,94.7,94.8,94.65,94.68,48183.0,80.086,80.1705,80.0437,80.0691,48183.0
2021-03-24 15:50:00,94.63,94.71,94.51,94.54,78299.0,80.0268,80.0944,79.9253,79.9507,78299.0
2021-03-24 15:55:00,94.53,94.58,94.36,94.38,185304.0,79.9422,79.9845,79.7984,79.8154,185304.0
2021-03-25 09:30:00,94.93,95.27,94.8,94.92,75238.0,80.2805,80.568,80.1705,80.272,75238.0
2021-03-25 09:35:00,94.88,94.97,94.45,94.55,37474.0,80.2382,80.3143,79.8746,79.9591,37474.0
2021-03-25 09:40:00,94.51,94.6,94.4,94.51,29208.0,79.9253,80.0014,79.8323,79.9253,29208.0
2021-03-25 09:45:00,94.51,94.79,94.48,94.73,17751.0,79.9253,80.1621,79.8999,80.1114,17751.0
2021-03-25 09:50:00,94.72,94.8,94.53,94.61,49942.0,80.1029,80.1705,79.9422,80.0099,49942.0
2021-03-25 09:55:00,94.62,94.77,94.56,94.76,28296.0,80.0183,80.1452,79.9676,80.1367,28296.0
2021-03-25 10:00:00,94.73,94.9,94.6,94.78,57096.0,80.1114,80.2551,80.0014,80.1536,57096.0
2021-03-25 10:05:00,94.82,95.09,94.8,95.04,28190.0,80.1875,80.4158,80.1705,80.3735,28190.0
2021-03-25 10:10:00,95.02,95.08,94.93,95.06,13643.0,80.3566,80.4073,80.2805,80.3904,13643.0
2021-03-25 10:15:00,95.07,95.25,95.07,95.16,24244.0,80.3989,80.5511,80.3989,80.475,24244.0
2021-03-25 10:20:00,95.16,95.25,95.03,95.23,20630.0,80.475,80.5511,80.3651,80.5342,20630.0
2021-03-25 10:25:00,95.22,95.26,95.13,95.25,19961.0,80.5257,80.5596,80.4496,80.5511,19961.0
2021-03-25 10:30:00,95.27,95.33,95.12,95.26,23231.0,80.568,80.6188,80.4412,80.5596,23231.0
2021-03-25 10:35:00,95.25,95.38,95.08,95.12,16164.0,80.5511,80.661,80.4073,80.4412,16164.0
2021-03-25 10:40:00,95.1,95.19,95.08,95.19,16276.0,80.4243,80.5004,80.4073,80.5004,16276.0
2021-03-25 10:45:00,95.19,95.44,95.15,95.41,14315.0,80.5004,80.7118,80.4665,80.6864,14315.0
2021-03-25 10:50:00,95.44,95.71,95.43,95.64,28844.0,80.7118,80.9401,80.7033,80.8809,28844.0
2021-03-25 10:55:00,95.65,95.73,95.53,95.54,17894.0,80.8894,80.957,80.7879,80.7964,17894.0
2021-03-25 11:00:00,95.54,95.62,95.46,95.53,11374.0,80.7964,80.864,80.7287,80.7879,11374.0
2021-03-25 11:05:00,95.54,95.85,95.54,95.84,19125.0,80.7964,81.0585,80.7964,81.0501,19125.0
2021-03-25 11:10:00,95.81,95.89,95.65,95.75,16735.0,81.0247,81.0923,80.8894,80.9739,16735.0
2021-03-25 11:15:00,95.75,95.77,95.59,95.75,18054.0,80.9739,80.9909,80.8386,80.9739,18054.0
2021-03-25 11:20:00,95.75,95.85,95.74,95.84,19601.0,80.9739,81.0585,80.9655,81.0501,19601.0
2021-03-25 11:25:00,95.83,95.9,95.68,95.78,15333.0,81.0416,81.1008,80.9147,80.9993,15333.0
2021-03-25 11:30:00,95.8,95.8,95.55,95.55,20816.0,81.0162,81.0162,80.8048,80.8048,20816.0
2021-03-25 11:35:00,95.61,95.79,95.56,95.57,13022.0,80.8556,81.0078,80.8133,80.8217,13022.0
2021-03-25 11:40:00,95.58,95.65,95.52,95.63,16844.0,80.8302,80.8894,80.7794,80.8725,16844.0
2021-03-25 11:45:00,95.63,95.63,95.46,95.58,21487.0,80.8725,80.8725,80.7287,80.8302,21487.0
2021-03-25 11:50:00,95.57,95.68,95.49,95.67,21655.0,80.8217,80.9147,80.7541,80.9063,21655.0
2021-03-25 11:55:00,95.66,95.77,95.59,95.65,13078.0,80.8978,80.9909,80.8386,80.8894,13078.0
2021-03-25 12:00:00,95.65,95.72,95.4,95.44,19771.0,80.8894,80.9486,80.678,80.7118,19771.0
2021-03-25 12:05:00,95.45,95.52,95.36,95.52,34768.0,80.7202,80.7794,80.6441,80.7794,34768.0
2021-03-25 12:10:00,95.58,95.59,95.46,95.49,20538.0,80.8302,80.8386,80.7287,80.7541,20538.0
2021-03-25 12:15:00,95.5,95.64,95.47,95.64,9780.0,80.7625,80.8809,80.7372,80.8809,9780.0
2021-03-25 12:20:00,95.63,95.66,95.53,95.64,15096.0,80.8725,80.8978,80.7879,80.8809,15096.0
2021-03-25 12:25:00,95.63,95.73,95.53,95.55,14761.0,80.8725,80.957,80.7879,80.8048,14761.0
2021-03-25 12:30:00,95.57,95.74,95.54,95.6,12129.0,80.8217,80.9655,80.7964,80.8471,12129.0
2021-03-25 12:35:00,95.58,95.74,95.53,95.74,11813.0,80.8302,80.9655,80.7879,80.9655,11813.0
2021-03-25 12:40:00,95.74,95.8,95.66,95.73,19187.0,80.9655,81.0162,80.8978,80.957,19187.0
2021-03-25 12:45:00,95.71,95.71,95.52,95.55,12096.0,80.9401,80.9401,80.7794,80.8048,12096.0
2021-03-25 12:50:00,95.55,95.66,95.55,95.65,10494.0,80.8048,80.8978,80.8048,80.8894,10494.0
2021-03-25 12:55:00,95.64,95.81,95.63,95.78,8106.0,80.8809,81.0247,80.8725,80.9993,8106.0
2021-03-25 13:00:00,95.81,95.9,95.76,95.85,19042.0,81.0247,81.1008,80.9824,81.0585,19042.0
2021-03-25 13:05:00,95.85,95.86,95.67,95.67,5832.0,81.0585,81.067,80.9063,80.9063,5832.0
2021-03-25 13:10:00,95.68,95.7,95.61,95.69,9428.0,80.9147,80.9317,80.8556,80.9232,9428.0
2021-03-25 13:15:00,95.7,95.7,95.58,95.6,14505.0,80.9317,80.9317,80.8302,80.8471,14505.0
2021-03-25 13:20:00,95.62,95.64,95.5,95.5,7841.0,80.864,80.8809,80.7625,80.7625,7841.0
2021-03-25 13:25:00,95.53,95.65,95.5,95.59,12310.0,80.7879,80.8894,80.7625,80.8386,12310.0
2021-03-25 13:30:00,95.61,95.7,95.58,95.67,8707.0,80.8556,80.9317,80.8302,80.9063,8707.0
2021-03-25 13:35:00,95.68,95.84,95.67,95.82,9379.0,80.9147,81.0501,80.9063,81.0331,9379.0
2021-03-25 13:40:00,95.82,95.85,95.79,95.8,18616.0,81.0331,81.0585,81.0078,81.0162,18616.0
2021-03-25 13:45:00,95.8,95.84,95.75,95.8,11076.0,81.0162,81.0501,80.9739,81.0162,11076.0
2021-03-25 13:50:00,95.79,95.79,95.59,95.59,14530.0,81.0078,81.0078,80.8386,80.8386,14530.0
2021-03-25 13:55:00,95.6,95.67,95.59,95.64,8976.0,80.8471,80.9063,80.8386,80.8809,8976.0
2021-03-25 14:00:00,95.65,95.68,95.62,95.63,8069.0,80.8894,80.9147,80.864,80.8725,8069.0
2021-03-25 14:05:00,95.66,95.66,95.53,95.57,12099.0,80.8978,80.8978,80.7879,80.8217,12099.0
2021-03-25 14:10:00,95.57,95.61,95.47,95.5,12770.0,80.8217,80.8556,80.7372,80.7625,12770.0
2021-03-25 14:15:00,95.51,95.55,95.43,95.54,8811.0,80.771,80.8048,80.7033,80.7964,8811.0
2021-03-25 14:20:00,95.53,95.6,95.48,95.52,8741.0,80.7879,80.8471,80.7456,80.7794,8741.0
2021-03-25 14:25:00,95.53,95.67,95.53,95.66,8753.0,80.7879,80.9063,80.7879,80.8978,8753.0
2021-03-25 14:30:00,95.66,95.7,95.6,95.62,10153.0,80.8978,80.9317,80.8471,80.864,10153.0
2021-03-25 14:35:00,95.62,95.62,95.41,95.46,13172.0,80.864,80.864,80.6864,80.7287,13172.0
2021-03-25 14:40:00,95.46,95.51,95.44,95.48,10612.0,80.7287,80.771,80.7118,80.7456,10612.0
2021-03-25 14:45:00,95.46,95.47,95.34,95.45,13769.0,80.7287,80.7372,80.6272,80.7202,13769.0
2021-03-25 14:50:00,95.44,95.49,95.4,95.46,12391.0,80.7118,80.7541,80.678,80.7287,12391.0
2021-03-25 14:55:00,95.47,95.48,95.39,95.4,11335.0,80.7372,80.7456,80.6695,80.678,11335.0
2021-03-25 15:00:00,95.39,95.49,95.39,95.41,15988.0,80.6695,80.7541,80.6695,80.6864,15988.0
2021-03-25 15:05:00,95.41,95.54,95.38,95.53,12006.0,80.6864,80.7964,80.661,80.7879,12006.0
2021-03-25 15:10:00,95.52,95.67,95.51,95.62,19983.0,80.7794,80.9063,80.771,80.864,19983.0
2021-03-25 15:15:00,95.65,95.74,95.64,95.66,20996.0,80.8894,80.9655,80.8809,80.8978,20996.0
2021-03-25 15:20:00,95.67,95.69,95.54,95.61,13875.0,80.9063,80.9232,80.7964,80.8556,13875.0
2021-03-25 15:25:00,95.61,95.66,95.57,95.59,17782.0,80.8556,80.8978,80.8217,80.8386,17782.0
2021-03-25 15:30:00,95.6,95.74,95.6,95.71,23280.0,80.8471,80.9655,80.8471,80.9401,23280.0
2021-03-25 15:35:00,95.72,95.76,95.61,95.62,21792.0,80.9486,80.9824,80.8556,80.864,21792.0
2021-03-25 15:40:00,95.62,95.62,95.51,95.57,24689.0,80.864,80.864,80.771,80.8217,24689.0
2021-03-25 15:45:00,95.57,95.63,95.51,95.56,28217.0,80.8217,80.8725,80.771,80.8133,28217.0
2021-03-25 15:50:00,95.56,95.77,95.56,95.67,50280.0,80.8133,80.9909,80.8133,80.9063,50280.0
2021-03-25 15:55:00,95.69,95.76,95.53,95.54,187241.0,80.9232,80.9824,80.7879,80.7964,187241.0
2021-03-26 09:30:00,95.33,95.72,95.15,95.65,49409.0,80.6188,80.9486,80.4665,80.8894,49409.0
2021-03-26 09:35:00,95.68,95.79,95.54,95.75,22562.0,80.9147,81.0078,80.7964,80.9739,22562.0
2021-03-26 09:40:00,95.73,95.95,95.68,95.82,43477.0,80.957,81.1431,80.9147,81.0331,43477.0
2021-03-26 09:45:00,95.83,95.87,95.57,95.6,23170.0,81.0416,81.0754,80.8217,80.8471,23170.0
2021-03-26 09:50:00,95.56,95.64,95.42,95.47,16008.0,80.8133,80.8809,80.6949,80.7372,16008.0
2021-03-26 09:55:00,95.48,95.52,95.33,95.51,10919.0,80.7456,80.7794,80.6188,80.771,10919.0
2021-03-26 10:00:00,95.5,95.6,95.4,95.59,30340.0,80.7625,80.8471,80.678,80.8386,30340.0
2021-03-26 10:05:00,95.56,95.58,95.29,95.31,23668.0,80.8133,80.8302,80.5849,80.6018,23668.0
2021-03-26 10:10:00,95.33,95.42,95.24,95.27,16648.0,80.6188,80.6949,80.5426,80.568,16648.0
2021-03-26 10:15:00,95.25,95.32,95.23,95.29,7744.0,80.5511,80.6103,80.5342,80.5849,7744.0
2021-03-26 10:20:00,95.3,95.3,95.15,95.15,8989.0,80.5934,80.5934,80.4665,80.4665,8989.0
2021-03-26 10:25:00,95.15,95.16,94.96,95.02,17406.0,80.4665,80.475,80.3059,80.3566,17406.0
2021-03-26 10:30:00,95.01,95.07,94.87,94.88,17535.0,80.3481,80.3989,80.2297,80.2382,17535.0
2021-03-26 10:35:00,94.85,95.05,94.8,95.03,11048.0,80.2128,80.382,80.1705,80.3651,11048.0
2021-03-26 10:40:00,95.05,95.07,94.88,94.88,19217.0,80.382,80.3989,80.2382,80.2382,19217.0
2021-03-26 10:45:00,94.88,95.17,94.88,95.17,7995.0,80.2382,80.4835,80.2382,80.4835,7995.0
2021-03-26 10:50:00,95.19,95.22,95.1,95.18,6913.0,80.5004,80.5257,80.4243,80.4919,6913.0
2021-03-26 10:55:00,95.17,95.17,95.06,95.11,6284.0,80.4835,80.4835,80.3904,80.4327,6284.0
2021-03-26 11:00:00,95.09,95.33,95.09,95.3,19520.0,80.4158,80.6188,80.4158,80.5934,19520.0
2021-03-26 11:05:00,95.3,95.36,95.23,95.3,9117.0,80.5934,80.6441,80.5342,80.5934,9117.0
2021-03-26 11:10:00,95.31,95.41,95.31,95.41,5705.0,80.6018,80.6864,80.6018,80.6864,5705.0
2021-03-26 11:15:00,95.4,95.44,95.34,95.35,10110.0,80.678,80.7118,80.6272,80.6357,10110.0
2021-03-26 11:20:00,95.29,95.34,95.14,95.33,14809.0,80.5849,80.6272,80.4581,80.6188,14809.0
2021-03-26 11:25:00,95.38,95.46,95.29,95.46,9706.0,80.661,80.7287,80.5849,80.7287,9706.0
2021-03-26 11:30:00,95.46,95.47,95.21,95.22,15458.0,80.7287,80.7372,80.5173,80.5257,15458.0
2021-03-26 11:35:00,95.18,95.2,95.09,95.15,20153.0,80.4919,80.5088,80.4158,80.4665,20153.0
2021-03-26 11:40:00,95.14,95.25,95.14,95.25,10390.0,80.4581,80.5511,80.4581,80.5511,10390.0
2021-03-26 11:45:00,95.26,95.45,95.18,95.4,26425.0,80.5596,80.7202,80.4919,80.678,26425.0
2021-03-26 11:50:00,95.43,95.43,95.27,95.42,12180.0,80.7033,80.7033,80.568,80.6949,12180.0
2021-03-26 11:55:00,95.43,95.44,95.33,95.33,8956.0,80.7033,80.7118,80.6188,80.6188,8956.0
2021-03-26 12:00:00,95.34,95.46,95.31,95.33,17249.0,80.6272,80.7287,80.6018,80.6188,17249.0
2021-03-26 12:05:00,95.33,95.36,95.18,95.21,26707.0,80.6188,80.6441,80.4919,80.5173,26707.0
2021-03-26 12:10:00,95.2,95.2,94.97,95.02,44298.0,80.5088,80.5088,80.3143,80.3566,44298.0
2021-03-26 12:15:00,95.02,95.17,94.98,95.1,19477.0,80.3566,80.4835,80.3228,80.4243,19477.0
2021-03-26 12:20:00,95.09,95.18,95.05,95.17,8241.0,80.4158,80.4919,80.382,80.4835,8241.0
2021-03-26 12:25:00,95.13,95.17,94.95,95.02,51361.0,80.4496,80.4835,80.2974,80.3566,51361.0
2021-03-26 12:30:00,95.1,95.21,94.99,95.21,29455.0,80.4243,80.5173,80.3312,80.5173,29455.0
2021-03-26 12:35:00,95.19,95.3,95.14,95.24,12235.0,80.5004,80.5934,80.4581,80.5426,12235.0
2021-03-26 12:40:00,95.27,95.43,95.27,95.41,20425.0,80.568,80.7033,80.568,80.6864,20425.0
2021-03-26 12:45:00,95.42,95.52,95.4,95.5,18385.0,80.6949,80.7794,80.678,80.7625,18385.0
2021-03-26 12:50:00,95.5,95.59,95.48,95.59,28687.0,80.7625,80.8386,80.7456,80.8386,28687.0
2021-03-26 12:55:00,95.58,95.69,95.52,95.52,71047.0,80.8302,80.9232,80.7794,80.7794,71047.0
2021-03-26 13:00:00,95.54,95.54,95.4,95.49,20020.0,80.7964,80.7964,80.678,80.7541,20020.0
2021-03-26 13:05:00,95.47,95.58,95.47,95.55,18472.0,80.7372,80.8302,80.7372,80.8048,18472.0
2021-03-26 13:10:00,95.54,95.54,95.28,95.28,10059.0,80.7964,80.7964,80.5765,80.5765,10059.0
2021-03-26 13:15:00,95.28,95.32,95.19,95.26,16265.0,80.5765,80.6103,80.5004,80.5596,16265.0
2021-03-26 13:20:00,95.26,95.45,95.25,95.44,11991.0,80.5596,80.7202,80.5511,80.7118,11991.0
2021-03-26 13:25:00,95.43,95.43,95.34,95.35,12108.0,80.7033,80.7033,80.6272,80.6357,12108.0
2021-03-26 13:30:00,95.35,95.37,95.27,95.29,9857.0,80.6357,80.6526,80.568,80.5849,9857.0
2021-03-26 13:35:00,95.27,95.31,95.21,95.24,13147.0,80.568,80.6018,80.5173,80.5426,13147.0
2021-03-26 13:40:00,95.25,95.28,95.19,95.28,14793.0,80.5511,80.5765,80.5004,80.5765,14793.0
2021-03-26 13:45:00,95.27,95.33,95.21,95.25,15330.0,80.568,80.6188,80.5173,80.5511,15330.0
2021-03-26 13:50:00,95.25,95.39,95.25,95.37,12992.0,80.5511,80.6695,80.5511,80.6526,12992.0
2021-03-26 13:55:00,95.37,95.45,95.33,95.4,12983.0,80.6526,80.7202,80.6188,80.678,12983.0
2021-03-26 14:00:00,95.4,95.45,95.27,95.35,12365.0,80.678,80.7202,80.568,80.6357,12365.0
2021-03-26 14:05:00,95.33,95.42,95.3,95.42,6265.0,80.6188,80.6949,80.5934,80.6949,6265.0
2021-03-26 14:10:00,95.42,95.63,95.42,95.57,12421.0,80.6949,80.8725,80.6949,80.8217,12421.0
2021-03-26 14:15:00,95.58,95.77,95.53,95.77,11164.0,80.8302,80.9909,80.7879,80.9909,11164.0
2021-03-26 14:20:00,95.76,95.87,95.74,95.82,18447.0,80.9824,81.0754,80.9655,81.0331,18447.0
2021-03-26 14:25:00,95.82,95.85,95.74,95.8,19071.0,81.0331,81.0585,80.9655,81.0162,19071.0
2021-03-26 14:30:00,95.78,95.81,95.7,95.81,18448.0,80.9993,81.0247,80.9317,81.0247,18448.0
2021-03-26 14:35:00,95.8,95.82,95.72,95.77,17233.0,81.0162,81.0331,80.9486,80.9909,17233.0
2021-03-26 14:40:00,95.79,95.82,95.64,95.65,14891.0,81.0078,81.0331,80.8809,80.8894,14891.0
2021-03-26 14:45:00,95.64,95.72,95.6,95.65,12314.0,80.8809,80.9486,80.8471,80.8894,12314.0
2021-03-26 14:50:00,95.67,95.7,95.53,95.62,21769.0,80.9063,80.9317,80.7879,80.864,21769.0
2021-03-26 14:55:00,95.63,95.71,95.58,95.7,18414.0,80.8725,80.9401,80.8302,80.9317,18414.0
2021-03-26 15:00:00,95.69,95.73,95.6,95.6,18192.0,80.9232,80.957,80.8471,80.8471,18192.0
2021-03-26 15:05:00,95.62,95.62,95.51,95.51,14200.0,80.864,80.864,80.771,80.771,14200.0
2021-03-26 15:10:00,95.52,95.62,95.47,95.61,23608.0,80.7794,80.864,80.7372,80.8556,23608.0
2021-03-26 15:15:00,95.62,95.63,95.5,95.57,16073.0,80.864,80.8725,80.7625,80.8217,16073.0
2021-03-26 15:20:00,95.58,95.63,95.48,95.52,14300.0,80.8302,80.8725,80.7456,80.7794,14300.0
2021-03-26 15:25:00,95.53,95.58,95.47,95.58,16961.0,80.7879,80.8302,80.7372,80.8302,16961.0
2021-03-26 15:30:00,95.59,95.71,95.46,95.69,23560.0,80.8386,80.9401,80.7287,80.9232,23560.0
2021-03-26 15:35:00,95.69,95.9,95.69,95.81,31567.0,80.9232,81.1008,80.9232,81.0247,31567.0
2021-03-26 15:40:00,95.81,95.89,95.76,95.83,29441.0,81.0247,81.0923,80.9824,81.0416,29441.0
2021-03-26 15:45:00,95.82,95.93,95.77,95.87,38164.0,81.0331,81.1262,80.9909,81.0754,38164.0
2021-03-26 15:50:00,95.87,95.93,95.74,95.8,77426.0,81.0754,81.1262,80.9655,81.0162,77426.0
2021-03-26 15:55:00,95.79,95.91,95.75,95.83,411474.0,81.0078,81.1093,80.9739,81.0416,411474.0
2021-03-29 09:30:00,95.79,95.83,95.32,95.59,173452.0,81.0078,81.0416,80.6103,80.8386,173452.0
2021-03-29 09:35:00,95.61,95.61,95.36,95.52,75740.0,80.8556,80.8556,80.6441,80.7794,75740.0
2021-03-29 09:40:00,95.55,96.03,95.53,95.9,42712.0,80.8048,81.2107,80.7879,81.1008,42712.0
2021-03-29 09:45:00,95.95,95.97,95.61,95.75,64295.0,81.1431,81.16,80.8556,80.9739,64295.0
2021-03-29 09:50:00,95.7,95.85,95.61,95.83,27392.0,80.9317,81.0585,80.8556,81.0416,27392.0
2021-03-29 09:55:00,95.86,96.13,95.8,96.08,34675.0,81.067,81.2953,81.0162,81.253,34675.0
2021-03-29 10:00:00,96.07,96.16,95.97,96.08,23000.0,81.2446,81.3207,81.16,81.253,23000.0
2021-03-29 10:05:00,96.11,96.37,96.0,96.26,66184.0,81.2784,81.4983,81.1854,81.4052,66184.0
2021-03-29 10:10:00,96.24,96.24,95.91,95.92,22254.0,81.3883,81.3883,81.1093,81.1177,22254.0
2021-03-29 10:15:00,95.95,95.95,95.74,95.81,24059.0,81.1431,81.1431,80.9655,81.0247,24059.0
2021-03-29 10:20:00,95.83,96.06,95.8,95.98,14930.0,81.0416,81.2361,81.0162,81.1685,14930.0
2021-03-29 10:25:00,95.98,96.29,95.96,96.23,22767.0,81.1685,81.4306,81.1515,81.3799,22767.0
2021-03-29 10:30:00,96.23,96.36,96.21,96.31,26456.0,81.3799,81.4898,81.363,81.4475,26456.0
2021-03-29 10:35:00,96.3,96.3,96.03,96.18,22424.0,81.4391,81.4391,81.2107,81.3376,22424.0
2021-03-29 10:40:00,96.19,96.33,96.11,96.15,19645.0,81.346,81.4644,81.2784,81.3122,19645.0
2021-03-29 10:45:00,96.18,96.43,96.17,96.43,32985.0,81.3376,81.549,81.3291,81.549,32985.0
2021-03-29 10:50:00,96.43,96.53,96.37,96.47,47389.0,81.549,81.6336,81.4983,81.5828,47389.0
2021-03-29 10:55:00,96.47,96.68,96.37,96.64,26303.0,81.5828,81.7604,81.4983,81.7266,26303.0
2021-03-29 11:00:00,96.64,96.76,96.59,96.7,36509.0,81.7266,81.8281,81.6843,81.7773,36509.0
2021-03-29 11:05:00,96.69,96.8,96.59,96.73,28699.0,81.7689,81.8619,81.6843,81.8027,28699.0
2021-03-29 11:10:00,96.73,96.96,96.72,96.94,27193.0,81.8027,81.9972,81.7943,81.9803,27193.0
2021-03-29 11:15:00,96.95,97.12,96.91,97.09,43175.0,81.9888,82.1325,81.9549,82.1072,43175.0
2021-03-29 11:20:00,97.12,97.13,96.98,97.13,25714.0,82.1325,82.141,82.0141,82.141,25714.0
2021-03-29 11:25:00,97.1,97.29,97.06,97.29,31171.0,82.1156,82.2763,82.0818,82.2763,31171.0
2021-03-29 11:30:00,97.29,97.33,97.01,97.04,34467.0,82.2763,82.3101,82.0395,82.0649,34467.0
2021-03-29 11:35:00,97.04,97.19,96.98,97.19,20464.0,82.0649,82.1917,82.0141,82.1917,20464.0
2021-03-29 11:40:00,97.18,97.19,97.06,97.09,17368.0,82.1833,82.1917,82.0818,82.1072,17368.0
2021-03-29 11:45:00,97.12,97.25,97.1,97.2,21663.0,82.1325,82.2425,82.1156,82.2002,21663.0
2021-03-29 11:50:00,97.21,97.26,96.98,97.02,43134.0,82.2086,82.2509,82.0141,82.048,43134.0
2021-03-29 11:55:00,97.0,97.15,96.99,97.15,18068.0,82.031,82.1579,82.0226,82.1579,18068.0
2021-03-29 12:00:00,97.14,97.14,97.04,97.06,14482.0,82.1494,82.1494,82.0649,82.0818,14482.0
2021-03-29 12:05:00,97.06,97.2,97.04,97.14,13513.0,82.0818,82.2002,82.0649,82.1494,13513.0
2021-03-29 12:10:00,97.12,97.18,97.02,97.08,16476.0,82.1325,82.1833,82.048,82.0987,16476.0
2021-03-29 12:15:00,97.1,97.15,97.06,97.09,16128.0,82.1156,82.1579,82.0818,82.1072,16128.0
2021-03-29 12:20:00,97.1,97.29,97.1,97.22,14808.0,82.1156,82.2763,82.1156,82.2171,14808.0
2021-03-29 12:25:00,97.22,97.41,97.22,97.39,33504.0,82.2171,82.3778,82.2171,82.3609,33504.0
2021-03-29 12:30:00,97.38,97.54,97.31,97.54,46894.0,82.3524,82.4877,82.2932,82.4877,46894.0
2021-03-29 12:35:00,97.54,97.62,97.52,97.54,38262.0,82.4877,82.5554,82.4708,82.4877,38262.0
2021-03-29 12:40:00,97.52,97.6,97.5,97.55,31039.0,82.4708,82.5385,82.4539,82.4962,31039.0
2021-03-29 12:45:00,97.55,97.56,97.42,97.56,21443.0,82.4962,82.5046,82.3862,82.5046,21443.0
2021-03-29 12:50:00,97.54,97.64,97.52,97.58,20373.0,82.4877,82.5723,82.4708,82.5215,20373.0
2021-03-29 12:55:00,97.56,97.59,97.41,97.41,21707.0,82.5046,82.53,82.3778,82.3778,21707.0
2021-03-29 13:00:00,97.44,97.56,97.42,97.56,17890.0,82.4031,82.5046,82.3862,82.5046,17890.0
2021-03-29 13:05:00,97.56,97.64,97.49,97.49,23610.0,82.5046,82.5723,82.4454,82.4454,23610.0
2021-03-29 13:10:00,97.48,97.52,97.43,97.5,23721.0,82.437,82.4708,82.3947,82.4539,23721.0
2021-03-29 13:15:00,97.51,97.56,97.47,97.53,26415.0,82.4623,82.5046,82.4285,82.4793,26415.0
2021-03-29 13:20:00,97.54,97.63,97.49,97.5,19048.0,82.4877,82.5638,82.4454,82.4539,19048.0
2021-03-29 13:25:00,97.5,97.6,97.46,97.59,18730.0,82.4539,82.5385,82.4201,82.53,18730.0
2021-03-29 13:30:00,97.58,97.79,97.57,97.75,45581.0,82.5215,82.6991,82.5131,82.6653,45581.0
2021-03-29 13:35:00,97.75,97.8,97.71,97.8,28217.0,82.6653,82.7076,82.6315,82.7076,28217.0
2021-03-29 13:40:00,97.8,97.85,97.75,97.85,30565.0,82.7076,82.7499,82.6653,82.7499,30565.0
2021-03-29 13:45:00,97.84,97.84,97.75,97.81,29545.0,82.7414,82.7414,82.6653,82.716,29545.0
2021-03-29 13:50:00,97.81,97.85,97.69,97.8,55549.0,82.716,82.7499,82.6146,82.7076,55549.0
2021-03-29 13:55:00,97.78,97.82,97.73,97.75,23847.0,82.6907,82.7245,82.6484,82.6653,23847.0
2021-03-29 14:00:00,97.74,97.77,97.65,97.72,18936.0,82.6569,82.6822,82.5807,82.6399,18936.0
2021-03-29 14:05:00,97.74,97.81,97.7,97.81,18491.0,82.6569,82.716,82.623,82.716,18491.0
2021-03-29 14:10:00,97.81,97.82,97.68,97.76,25562.0,82.716,82.7245,82.6061,82.6738,25562.0
2021-03-29 14:15:00,97.75,97.78,97.65,97.68,14766.0,82.6653,82.6907,82.5807,82.6061,14766.0
2021-03-29 14:20:00,97.68,97.78,97.67,97.77,15902.0,82.6061,82.6907,82.5977,82.6822,15902.0
2021-03-29 14:25:00,97.77,97.79,97.72,97.79,13465.0,82.6822,82.6991,82.6399,82.6991,13465.0
2021-03-29 14:30:00,97.77,97.78,97.65,97.73,13612.0,82.6822,82.6907,82.5807,82.6484,13612.0
2021-03-29 14:35:00,97.74,97.74,97.62,97.71,16821.0,82.6569,82.6569,82.5554,82.6315,16821.0
2021-03-29 14:40:00,97.71,97.83,97.68,97.83,32235.0,82.6315,82.733,82.6061,82.733,32235.0
2021-03-29 14:45:00,97.82,97.85,97.73,97.83,26643.0,82.7245,82.7499,82.6484,82.733,26643.0
2021-03-29 14:50:00,97.82,97.85,97.78,97.84,31085.0,82.7245,82.7499,82.6907,82.7414,31085.0
2021-03-29 14:55:00,97.84,97.85,97.72,97.81,27089.0,82.7414,82.7499,82.6399,82.716,27089.0
2021-03-29 15:00:00,97.8,97.92,97.8,97.87,37389.0,82.7076,82.8091,82.7076,82.7668,37389.0
2021-03-29 15:05:00,97.87,97.89,97.74,97.79,41286.0,82.7668,82.7837,82.6569,82.6991,41286.0
2021-03-29 15:10:00,97.78,97.8,97.64,97.64,36733.0,82.6907,82.7076,82.5723,82.5723,36733.0
2021-03-29 15:15:00,97.65,97.72,97.61,97.72,31977.0,82.5807,82.6399,82.5469,82.6399,31977.0
2021-03-29 15:20:00,97.71,97.74,97.58,97.61,32328.0,82.6315,82.6569,82.5215,82.5469,32328.0
2021-03-29 15:25:00,97.58,97.65,97.51,97.63,47585.0,82.5215,82.5807,82.4623,82.5638,47585.0
2021-03-29 15:30:00,97.63,97.68,97.55,97.56,44052.0,82.5638,82.6061,82.4962,82.5046,44052.0
2021-03-29 15:35:00,97.57,97.66,97.52,97.62,50216.0,82.5131,82.5892,82.4708,82.5554,50216.0
2021-03-29 15:40:00,97.62,97.65,97.5,97.64,71292.0,82.5554,82.5807,82.4539,82.5723,71292.0
2021-03-29 15:45:00,97.64,97.64,97.52,97.61,65293.0,82.5723,82.5723,82.4708,82.5469,65293.0
2021-03-29 15:50:00,97.61,97.67,97.48,97.62,119820.0,82.5469,82.5977,82.437,82.5554,119820.0
2021-03-29 15:55:00,97.61,97.62,97.49,97.58,257505.0,82.5469,82.5554,82.4454,82.5215,257505.0
2021-03-30 09:30:00,97.59,97.64,96.69,96.88,77828.0,82.53,82.5723,81.7689,81.9296,77828.0
2021-03-30 09:35:00,96.92,97.0,96.57,96.79,43291.0,81.9634,82.031,81.6674,81.8535,43291.0
2021-03-30 09:40:00,96.75,97.14,96.55,97.08,22671.0,81.8196,82.1494,81.6505,82.0987,22671.0
2021-03-30 09:45:00,97.16,97.26,96.91,97.12,22944.0,82.1664,82.2509,81.9549,82.1325,22944.0
2021-03-30 09:50:00,97.06,97.22,96.85,97.03,20813.0,82.0818,82.2171,81.9042,82.0564,20813.0
2021-03-30 09:55:00,97.03,97.05,96.73,96.78,27926.0,82.0564,82.0733,81.8027,81.845,27926.0
2021-03-30 10:00:00,96.8,96.94,96.75,96.85,16501.0,81.8619,81.9803,81.8196,81.9042,16501.0
2021-03-30 10:05:00,96.88,96.98,96.73,96.81,16479.0,81.9296,82.0141,81.8027,81.8704,16479.0
2021-03-30 10:10:00,96.79,96.98,96.78,96.95,16726.0,81.8535,82.0141,81.845,81.9888,16726.0
2021-03-30 10:15:00,96.92,96.93,96.73,96.85,11500.0,81.9634,81.9718,81.8027,81.9042,11500.0
2021-03-30 10:20:00,96.79,96.82,96.6,96.73,20466.0,81.8535,81.8788,81.6928,81.8027,20466.0
2021-03-30 10:25:00,96.73,96.99,96.73,96.98,17241.0,81.8027,82.0226,81.8027,82.0141,17241.0
2021-03-30 10:30:00,96.98,97.01,96.73,96.73,24066.0,82.0141,82.0395,81.8027,81.8027,24066.0
2021-03-30 10:35:00,96.72,96.83,96.65,96.69,36849.0,81.7943,81.8873,81.7351,81.7689,36849.0
2021-03-30 10:40:00,96.66,96.7,96.48,96.51,19749.0,81.7435,81.7773,81.5913,81.6167,19749.0
2021-03-30 10:45:00,96.52,96.63,96.48,96.58,24805.0,81.6251,81.7181,81.5913,81.6759,24805.0
2021-03-30 10:50:00,96.58,96.65,96.49,96.6,31952.0,81.6759,81.7351,81.5997,81.6928,31952.0
2021-03-30 10:55:00,96.59,96.6,96.3,96.3,21699.0,81.6843,81.6928,81.4391,81.4391,21699.0
2021-03-30 11:00:00,96.28,96.48,96.28,96.45,11148.0,81.4222,81.5913,81.4222,81.5659,11148.0
2021-03-30 11:05:00,96.51,96.55,96.3,96.3,23402.0,81.6167,81.6505,81.4391,81.4391,23402.0
2021-03-30 11:10:00,96.31,96.32,96.2,96.22,41723.0,81.4475,81.456,81.3545,81.3714,41723.0
2021-03-30 11:15:00,96.23,96.33,96.05,96.09,26953.0,81.3799,81.4644,81.2276,81.2615,26953.0
2021-03-30 11:20:00,96.08,96.25,96.06,96.19,21452.0,81.253,81.3968,81.2361,81.346,21452.0
2021-03-30 11:25:00,96.22,96.22,95.98,96.0,25007.0,81.3714,81.3714,81.1685,81.1854,25007.0
2021-03-30 11:30:00,96.0,96.0,95.82,95.87,22009.0,81.1854,81.1854,81.0331,81.0754,22009.0
2021-03-30 11:35:00,95.86,95.89,95.72,95.86,22135.0,81.067,81.0923,80.9486,81.067,22135.0
2021-03-30 11:40:00,95.82,95.86,95.76,95.82,21830.0,81.0331,81.067,80.9824,81.0331,21830.0
2021-03-30 11:45:00,95.83,95.99,95.81,95.97,34755.0,81.0416,81.1769,81.0247,81.16,34755.0
2021-03-30 11:50:00,95.96,96.07,95.83,95.83,49334.0,81.1515,81.2446,81.0416,81.0416,49334.0
2021-03-30 11:55:00,95.8,95.87,95.75,95.81,21588.0,81.0162,81.0754,80.9739,81.0247,21588.0
2021-03-30 12:00:00,95.82,95.88,95.74,95.75,9813.0,81.0331,81.0839,80.9655,80.9739,9813.0
2021-03-30 12:05:00,95.75,95.81,95.68,95.74,15343.0,80.9739,81.0247,80.9147,80.9655,15343.0
2021-03-30 12:10:00,95.75,95.82,95.74,95.76,12089.0,80.9739,81.0331,80.9655,80.9824,12089.0
2021-03-30 12:15:00,95.76,95.8,95.64,95.7,16375.0,80.9824,81.0162,80.8809,80.9317,16375.0
2021-03-30 12:20:00,95.69,95.76,95.59,95.72,25776.0,80.9232,80.9824,80.8386,80.9486,25776.0
2021-03-30 12:25:00,95.69,95.76,95.56,95.58,19393.0,80.9232,80.9824,80.8133,80.8302,19393.0
2021-03-30 12:30:00,95.56,95.75,95.56,95.74,20743.0,80.8133,80.9739,80.8133,80.9655,20743.0
2021-03-30 12:35:00,95.73,95.78,95.67,95.72,16591.0,80.957,80.9993,80.9063,80.9486,16591.0
2021-03-30 12:40:00,95.75,95.76,95.67,95.72,16348.0,80.9739,80.9824,80.9063,80.9486,16348.0
2021-03-30 12:45:00,95.72,95.74,95.64,95.66,18776.0,80.9486,80.9655,80.8809,80.8978,18776.0
2021-03-30 12:50:00,95.66,95.81,95.65,95.77,16179.0,80.8978,81.0247,80.8894,80.9909,16179.0
2021-03-30 12:55:00,95.76,95.82,95.73,95.8,19394.0,80.9824,81.0331,80.957,81.0162,19394.0
2021-03-30 13:00:00,95.8,95.86,95.77,95.83,18591.0,81.0162,81.067,80.9909,81.0416,18591.0
2021-03-30 13:05:00,95.83,95.88,95.79,95.86,26008.0,81.0416,81.0839,81.0078,81.067,26008.0
2021-03-30 13:10:00,95.84,95.93,95.81,95.93,10237.0,81.0501,81.1262,81.0247,81.1262,10237.0
2021-03-30 13:15:00,95.94,95.94,95.84,95.9,13348.0,81.1346,81.1346,81.0501,81.1008,13348.0
2021-03-30 13:20:00,95.89,95.92,95.86,95.9,6905.0,81.0923,81.1177,81.067,81.1008,6905.0
2021-03-30 13:25:00,95.91,95.96,95.86,95.89,35101.0,81.1093,81.1515,81.067,81.0923,35101.0
2021-03-30 13:30:00,95.9,95.97,95.86,95.97,7974.0,81.1008,81.16,81.067,81.16,7974.0
2021-03-30 13:35:00,95.96,96.04,95.95,96.02,14398.0,81.1515,81.2192,81.1431,81.2023,14398.0
2021-03-30 13:40:00,96.0,96.04,95.99,96.04,17561.0,81.1854,81.2192,81.1769,81.2192,17561.0
2021-03-30 13:45:00,96.04,96.11,96.03,96.06,9473.0,81.2192,81.2784,81.2107,81.2361,9473.0
2021-03-30 13:50:00,96.06,96.17,96.05,96.15,8376.0,81.2361,81.3291,81.2276,81.3122,8376.0
2021-03-30 13:55:00,96.15,96.22,96.13,96.19,13717.0,81.3122,81.3714,81.2953,81.346,13717.0
2021-03-30 14:00:00,96.19,96.22,96.01,96.02,13756.0,81.346,81.3714,81.1938,81.2023,13756.0
2021-03-30 14:05:00,96.01,96.06,95.93,95.96,24949.0,81.1938,81.2361,81.1262,81.1515,24949.0
2021-03-30 14:10:00,95.95,95.96,95.88,95.93,16715.0,81.1431,81.1515,81.0839,81.1262,16715.0
2021-03-30 14:15:00,95.94,95.97,95.87,95.95,17507.0,81.1346,81.16,81.0754,81.1431,17507.0
2021-03-30 14:20:00,95.96,95.99,95.89,95.96,24153.0,81.1515,81.1769,81.0923,81.1515,24153.0
2021-03-30 14:25:00,95.95,95.97,95.82,95.86,14696.0,81.1431,81.16,81.0331,81.067,14696.0
2021-03-30 14:30:00,95.86,95.88,95.78,95.8,29308.0,81.067,81.0839,80.9993,81.0162,29308.0
2021-03-30 14:35:00,95.8,95.8,95.72,95.78,27864.0,81.0162,81.0162,80.9486,80.9993,27864.0
2021-03-30 14:40:00,95.79,95.93,95.79,95.91,14972.0,81.0078,81.1262,81.0078,81.1093,14972.0
2021-03-30 14:45:00,95.89,96.05,95.89,96.05,10543.0,81.0923,81.2276,81.0923,81.2276,10543.0
2021-03-30 14:50:00,96.04,96.16,96.01,96.16,13772.0,81.2192,81.3207,81.1938,81.3207,13772.0
2021-03-30 14:55:00,96.17,96.31,96.15,96.31,14169.0,81.3291,81.4475,81.3122,81.4475,14169.0
2021-03-30 15:00:00,96.31,96.39,96.28,96.37,17098.0,81.4475,81.5152,81.4222,81.4983,17098.0
2021-03-30 15:05:00,96.37,96.44,96.36,96.38,10218.0,81.4983,81.5575,81.4898,81.5067,10218.0
2021-03-30 15:10:00,96.38,96.38,96.21,96.3,9909.0,81.5067,81.5067,81.363,81.4391,9909.0
2021-03-30 15:15:00,96.28,96.28,96.21,96.21,14228.0,81.4222,81.4222,81.363,81.363,14228.0
2021-03-30 15:20:00,96.2,96.35,96.2,96.34,13280.0,81.3545,81.4814,81.3545,81.4729,13280.0
2021-03-30 15:25:00,96.34,96.4,96.3,96.38,16595.0,81.4729,81.5236,81.4391,81.5067,16595.0
2021-03-30 15:30:00,96.36,96.39,96.13,96.19,32623.0,81.4898,81.5152,81.2953,81.346,32623.0
2021-03-30 15:35:00,96.19,96.3,96.18,96.23,24666.0,81.346,81.4391,81.3376,81.3799,24666.0
2021-03-30 15:40:00,96.23,96.23,96.1,96.12,33064.0,81.3799,81.3799,81.2699,81.2868,33064.0
2021-03-30 15:45:00,96.11,96.11,95.97,96.08,65958.0,81.2784,81.2784,81.16,81.253,65958.0
2021-03-30 15:50:00,96.08,96.14,96.01,96.06,55777.0,81.253,81.3038,81.1938,81.2361,55777.0
2021-03-30 15:55:00,96.05,96.26,96.03,96.26,140526.0,81.2276,81.4052,81.2107,81.4052,140526.0
2021-03-31 09:30:00,95.91,96.24,95.84,96.08,46043.0,81.1093,81.3883,81.0501,81.253,46043.0
2021-03-31 09:35:00,96.01,96.4,96.01,96.37,22478.0,81.1938,81.5236,81.1938,81.4983,22478.0
2021-03-31 09:40:00,96.36,96.39,96.2,96.25,19964.0,81.4898,81.5152,81.3545,81.3968,19964.0
2021-03-31 09:45:00,96.27,96.44,96.18,96.3,23260.0,81.4137,81.5575,81.3376,81.4391,23260.0
2021-03-31 09:50:00,96.28,96.36,96.08,96.26,14476.0,81.4222,81.4898,81.253,81.4052,14476.0
2021-03-31 09:55:00,96.25,96.25,96.09,96.18,10040.0,81.3968,81.3968,81.2615,81.3376,10040.0
2021-03-31 10:00:00,96.16,96.29,96.1,96.29,19364.0,81.3207,81.4306,81.2699,81.4306,19364.0
2021-03-31 10:05:00,96.32,96.37,96.15,96.17,18073.0,81.456,81.4983,81.3122,81.3291,18073.0
2021-03-31 10:10:00,96.19,96.43,96.18,96.29,47294.0,81.346,81.549,81.3376,81.4306,47294.0
2021-03-31 10:15:00,96.26,96.34,96.2,96.27,34495.0,81.4052,81.4729,81.3545,81.4137,34495.0
2021-03-31 10:20:00,96.21,96.29,96.11,96.12,18582.0,81.363,81.4306,81.2784,81.2868,18582.0
2021-03-31 10:25:00,96.13,96.22,96.13,96.16,20127.0,81.2953,81.3714,81.2953,81.3207,20127.0
2021-03-31 10:30:00,96.14,96.19,95.94,95.99,19895.0,81.3038,81.346,81.1346,81.1769,19895.0
2021-03-31 10:35:00,96.0,96.09,95.92,95.93,12939.0,81.1854,81.2615,81.1177,81.1262,12939.0
2021-03-31 10:40:00,95.91,96.15,95.91,96.07,15046.0,81.1093,81.3122,81.1093,81.2446,15046.0
2021-03-31 10:45:00,96.08,96.33,96.02,96.33,41601.0,81.253,81.4644,81.2023,81.4644,41601.0
2021-03-31 10:50:00,96.33,96.42,96.25,96.35,12768.0,81.4644,81.5406,81.3968,81.4814,12768.0
2021-03-31 10:55:00,96.34,96.36,96.09,96.15,20658.0,81.4729,81.4898,81.2615,81.3122,20658.0
2021-03-31 11:00:00,96.16,96.19,96.01,96.11,14057.0,81.3207,81.346,81.1938,81.2784,14057.0
2021-03-31 11:05:00,96.11,96.11,95.96,96.01,15793.0,81.2784,81.2784,81.1515,81.1938,15793.0
2021-03-31 11:10:00,96.02,96.16,96.02,96.13,8652.0,81.2023,81.3207,81.2023,81.2953,8652.0
2021-03-31 11:15:00,96.11,96.16,95.98,96.03,11552.0,81.2784,81.3207,81.1685,81.2107,11552.0
2021-03-31 11:20:00,96.02,96.06,95.91,95.91,19291.0,81.2023,81.2361,81.1093,81.1093,19291.0
2021-03-31 11:25:00,95.88,96.07,95.88,96.07,6658.0,81.0839,81.2446,81.0839,81.2446,6658.0
2021-03-31 11:30:00,96.05,96.08,95.96,95.96,8676.0,81.2276,81.253,81.1515,81.1515,8676.0
2021-03-31 11:35:00,95.93,96.07,95.92,96.05,7561.0,81.1262,81.2446,81.1177,81.2276,7561.0
2021-03-31 11:40:00,96.04,96.1,96.03,96.04,10761.0,81.2192,81.2699,81.2107,81.2192,10761.0
2021-03-31 11:45:00,96.03,96.11,95.99,96.04,26814.0,81.2107,81.2784,81.1769,81.2192,26814.0
2021-03-31 11:50:00,96.03,96.15,96.03,96.09,9778.0,81.2107,81.3122,81.2107,81.2615,9778.0
2021-03-31 11:55:00,96.08,96.1,96.02,96.04,9932.0,81.253,81.2699,81.2023,81.2192,9932.0
2021-03-31 12:00:00,96.03,96.08,95.95,95.98,20939.0,81.2107,81.253,81.1431,81.1685,20939.0
2021-03-31 12:05:00,95.97,96.11,95.97,96.02,12399.0,81.16,81.2784,81.16,81.2023,12399.0
2021-03-31 12:10:00,96.04,96.05,95.93,96.03,10277.0,81.2192,81.2276,81.1262,81.2107,10277.0
2021-03-31 12:15:00,96.01,96.04,95.97,95.98,7715.0,81.1938,81.2192,81.16,81.1685,7715.0
2021-03-31 12:20:00,95.99,96.0,95.95,96.0,9742.0,81.1769,81.1854,81.1431,81.1854,9742.0
2021-03-31 12:25:00,96.04,96.1,96.04,96.1,10019.0,81.2192,81.2699,81.2192,81.2699,10019.0
2021-03-31 12:30:00,96.09,96.1,96.0,96.03,9022.0,81.2615,81.2699,81.1854,81.2107,9022.0
2021-03-31 12:35:00,96.04,96.12,96.04,96.07,10486.0,81.2192,81.2868,81.2192,81.2446,10486.0
2021-03-31 12:40:00,96.06,96.07,95.98,96.05,11776.0,81.2361,81.2446,81.1685,81.2276,11776.0
2021-03-31 12:45:00,96.05,96.12,96.03,96.08,10294.0,81.2276,81.2868,81.2107,81.253,10294.0
2021-03-31 12:50:00,96.1,96.15,96.03,96.03,7254.0,81.2699,81.3122,81.2107,81.2107,7254.0
2021-03-31 12:55:00,96.03,96.06,96.0,96.02,8420.0,81.2107,81.2361,81.1854,81.2023,8420.0
2021-03-31 13:00:00,96.02,96.16,95.99,96.13,13142.0,81.2023,81.3207,81.1769,81.2953,13142.0
2021-03-31 13:05:00,96.12,96.13,96.06,96.13,9739.0,81.2868,81.2953,81.2361,81.2953,9739.0
2021-03-31 13:10:00,96.12,96.23,96.12,96.22,10052.0,81.2868,81.3799,81.2868,81.3714,10052.0
2021-03-31 13:15:00,96.24,96.26,96.11,96.13,7927.0,81.3883,81.4052,81.2784,81.2953,7927.0
2021-03-31 13:20:00,96.12,96.13,96.03,96.04,9284.0,81.2868,81.2953,81.2107,81.2192,9284.0
2021-03-31 13:25:00,96.04,96.16,96.02,96.14,12185.0,81.2192,81.3207,81.2023,81.3038,12185.0
2021-03-31 13:30:00,96.14,96.16,96.08,96.09,12933.0,81.3038,81.3207,81.253,81.2615,12933.0
2021-03-31 13:35:00,96.11,96.26,96.08,96.23,20754.0,81.2784,81.4052,81.253,81.3799,20754.0
2021-03-31 13:40:00,96.23,96.35,96.22,96.35,54211.0,81.3799,81.4814,81.3714,81.4814,54211.0
2021-03-31 13:45:00,96.35,96.4,96.26,96.28,15257.0,81.4814,81.5236,81.4052,81.4222,15257.0
2021-03-31 13:50:00,96.29,96.4,96.29,96.34,13827.0,81.4306,81.5236,81.4306,81.4729,13827.0
2021-03-31 13:55:00,96.33,96.38,96.28,96.34,12798.0,81.4644,81.5067,81.4222,81.4729,12798.0
2021-03-31 14:00:00,96.33,96.33,96.22,96.26,23568.0,81.4644,81.4644,81.3714,81.4052,23568.0
2021-03-31 14:05:00,96.26,96.37,96.26,96.33,17083.0,81.4052,81.4983,81.4052,81.4644,17083.0
2021-03-31 14:10:00,96.33,96.44,96.3,96.43,6755.0,81.4644,81.5575,81.4391,81.549,6755.0
2021-03-31 14:15:00,96.42,96.44,96.29,96.29,18469.0,81.5406,81.5575,81.4306,81.4306,18469.0
2021-03-31 14:20:00,96.3,96.3,96.17,96.28,23650.0,81.4391,81.4391,81.3291,81.4222,23650.0
2021-03-31 14:25:00,96.27,96.3,96.22,96.29,14779.0,81.4137,81.4391,81.3714,81.4306,14779.0
2021-03-31 14:30:00,96.3,96.38,96.3,96.34,14170.0,81.4391,81.5067,81.4391,81.4729,14170.0
2021-03-31 14:35:00,96.35,96.4,96.31,96.39,7982.0,81.4814,81.5236,81.4475,81.5152,7982.0
2021-03-31 14:40:00,96.39,96.43,96.3,96.31,9554.0,81.5152,81.549,81.4391,81.4475,9554.0
2021-03-31 14:45:00,96.3,96.32,96.19,96.23,16312.0,81.4391,81.456,81.346,81.3799,16312.0
2021-03-31 14:50:00,96.25,96.29,96.19,96.23,11566.0,81.3968,81.4306,81.346,81.3799,11566.0
2021-03-31 14:55:00,96.24,96.24,96.17,96.18,13070.0,81.3883,81.3883,81.3291,81.3376,13070.0
2021-03-31 15:00:00,96.19,96.21,96.09,96.12,14174.0,81.346,81.363,81.2615,81.2868,14174.0
2021-03-31 15:05:00,96.12,96.2,96.08,96.11,8591.0,81.2868,81.3545,81.253,81.2784,8591.0
2021-03-31 15:10:00,96.1,96.13,95.98,96.07,24852.0,81.2699,81.2953,81.1685,81.2446,24852.0
2021-03-31 15:15:00,96.07,96.19,96.04,96.11,23063.0,81.2446,81.346,81.2192,81.2784,23063.0
2021-03-31 15:20:00,96.1,96.16,96.04,96.12,17509.0,81.2699,81.3207,81.2192,81.2868,17509.0
2021-03-31 15:25:00,96.12,96.16,96.09,96.11,11818.0,81.2868,81.3207,81.2615,81.2784,11818.0
2021-03-31 15:30:00,96.12,96.27,96.11,96.27,19186.0,81.2868,81.4137,81.2784,81.4137,19186.0
2021-03-31 15:35:00,96.25,96.39,96.22,96.34,20584.0,81.3968,81.5152,81.3714,81.4729,20584.0
2021-03-31 15:40:00,96.32,96.39,96.3,96.32,17221.0,81.456,81.5152,81.4391,81.456,17221.0
2021-03-31 15:45:00,96.31,96.46,96.29,96.45,33187.0,81.4475,81.5744,81.4306,81.5659,33187.0
2021-03-31 15:50:00,96.45,96.77,96.42,96.76,88343.0,81.5659,81.8365,81.5406,81.8281,88343.0
2021-03-31 15:55:00,96.76,96.79,96.49,96.49,299253.0,81.8281,81.8535,81.5997,81.5997,299253.0
2021-04-01 09:30:00,96.43,96.53,96.04,96.07,110111.0,81.549,81.6336,81.2192,81.2446,110111.0
2021-04-01 09:35:00,96.11,96.25,95.85,95.89,78521.0,81.2784,81.3968,81.0585,81.0923,78521.0
2021-04-01 09:40:00,95.9,95.98,95.48,95.5,42559.0,81.1008,81.1685,80.7456,80.7625,42559.0
2021-04-01 09:45:00,95.51,95.7,95.37,95.7,32973.0,80.771,80.9317,80.6526,80.9317,32973.0
2021-04-01 09:50:00,95.66,95.67,95.55,95.59,32246.0,80.8978,80.9063,80.8048,80.8386,32246.0
2021-04-01 09:55:00,95.6,95.6,95.4,95.41,41346.0,80.8471,80.8471,80.678,80.6864,41346.0
2021-04-01 10:00:00,95.43,95.71,95.43,95.7,21158.0,80.7033,80.9401,80.7033,80.9317,21158.0
2021-04-01 10:05:00,95.7,95.71,95.49,95.58,24453.0,80.9317,80.9401,80.7541,80.8302,24453.0
2021-04-01 10:10:00,95.56,95.82,95.53,95.71,27527.0,80.8133,81.0331,80.7879,80.9401,27527.0
2021-04-01 10:15:00,95.72,95.75,95.63,95.75,19616.0,80.9486,80.9739,80.8725,80.9739,19616.0
2021-04-01 10:20:00,95.76,95.87,95.68,95.71,41991.0,80.9824,81.0754,80.9147,80.9401,41991.0
2021-04-01 10:25:00,95.71,95.79,95.67,95.7,26113.0,80.9401,81.0078,80.9063,80.9317,26113.0
2021-04-01 10:30:00,95.7,95.75,95.6,95.65,13652.0,80.9317,80.9739,80.8471,80.8894,13652.0
2021-04-01 10:35:00,95.64,95.7,95.52,95.59,31517.0,80.8809,80.9317,80.7794,80.8386,31517.0
2021-04-01 10:40:00,95.59,95.59,95.43,95.48,53356.0,80.8386,80.8386,80.7033,80.7456,53356.0
2021-04-01 10:45:00,95.49,95.52,95.34,95.41,18562.0,80.7541,80.7794,80.6272,80.6864,18562.0
2021-04-01 10:50:00,95.44,95.65,95.42,95.65,41513.0,80.7118,80.8894,80.6949,80.8894,41513.0
2021-04-01 10:55:00,95.66,95.74,95.55,95.62,16042.0,80.8978,80.9655,80.8048,80.864,16042.0
2021-04-01 11:00:00,95.61,95.82,95.58,95.8,24732.0,80.8556,81.0331,80.8302,81.0162,24732.0
2021-04-01 11:05:00,95.77,96.08,95.77,96.06,23837.0,80.9909,81.253,80.9909,81.2361,23837.0
2021-04-01 11:10:00,96.07,96.14,95.99,96.11,14344.0,81.2446,81.3038,81.1769,81.2784,14344.0
2021-04-01 11:15:00,96.12,96.17,96.06,96.14,18119.0,81.2868,81.3291,81.2361,81.3038,18119.0
2021-04-01 11:20:00,96.15,96.32,96.1,96.1,30897.0,81.3122,81.456,81.2699,81.2699,30897.0
2021-04-01 11:25:00,96.09,96.09,95.9,95.93,30949.0,81.2615,81.2615,81.1008,81.1262,30949.0
2021-04-01 11:30:00,95.93,95.97,95.71,95.73,31702.0,81.1262,81.16,80.9401,80.957,31702.0
2021-04-01 11:35:00,95.7,95.84,95.67,95.81,22257.0,80.9317,81.0501,80.9063,81.0247,22257.0
2021-04-01 11:40:00,95.79,96.06,95.77,96.01,12199.0,81.0078,81.2361,80.9909,81.1938,12199.0
2021-04-01 11:45:00,96.03,96.19,95.97,96.18,33266.0,81.2107,81.346,81.16,81.3376,33266.0
2021-04-01 11:50:00,96.18,96.26,96.17,96.24,14020.0,81.3376,81.4052,81.3291,81.3883,14020.0
2021-04-01 11:55:00,96.23,96.32,96.21,96.32,23685.0,81.3799,81.456,81.363,81.456,23685.0
2021-04-01 12:00:00,96.33,96.34,96.2,96.24,19514.0,81.4644,81.4729,81.3545,81.3883,19514.0
2021-04-01 12:05:00,96.25,96.34,96.22,96.34,16003.0,81.3968,81.4729,81.3714,81.4729,16003.0
2021-04-01 12:10:00,96.35,96.38,96.18,96.2,16772.0,81.4814,81.5067,81.3376,81.3545,16772.0
2021-04-01 12:15:00,96.21,96.22,96.14,96.15,15176.0,81.363,81.3714,81.3038,81.3122,15176.0
2021-04-01 12:20:00,96.17,96.27,96.15,96.27,11933.0,81.3291,81.4137,81.3122,81.4137,11933.0
2021-04-01 12:25:00,96.26,96.27,96.17,96.25,17665.0,81.4052,81.4137,81.3291,81.3968,17665.0
2021-04-01 12:30:00,96.25,96.27,96.18,96.27,13085.0,81.3968,81.4137,81.3376,81.4137,13085.0
2021-04-01 12:35:00,96.26,96.33,96.21,96.22,12069.0,81.4052,81.4644,81.363,81.3714,12069.0
2021-04-01 12:40:00,96.21,96.25,96.12,96.17,9905.0,81.363,81.3968,81.2868,81.3291,9905.0
2021-04-01 12:45:00,96.17,96.17,96.08,96.09,10391.0,81.3291,81.3291,81.253,81.2615,10391.0
2021-04-01 12:50:00,96.12,96.2,96.11,96.2,13002.0,81.2868,81.3545,81.2784,81.3545,13002.0
2021-04-01 12:55:00,96.21,96.21,96.13,96.18,8059.0,81.363,81.363,81.2953,81.3376,8059.0
2021-04-01 13:00:00,96.18,96.28,96.14,96.28,14078.0,81.3376,81.4222,81.3038,81.4222,14078.0
2021-04-01 13:05:00,96.28,96.3,96.22,96.22,10191.0,81.4222,81.4391,81.3714,81.3714,10191.0
2021-04-01 13:10:00,96.21,96.22,96.07,96.08,8262.0,81.363,81.3714,81.2446,81.253,8262.0
2021-04-01 13:15:00,96.07,96.12,96.0,96.11,31096.0,81.2446,81.2868,81.1854,81.2784,31096.0
2021-04-01 13:20:00,96.12,96.14,96.09,96.13,9437.0,81.2868,81.3038,81.2615,81.2953,9437.0
2021-04-01 13:25:00,96.12,96.29,96.11,96.27,30982.0,81.2868,81.4306,81.2784,81.4137,30982.0
2021-04-01 13:30:00,96.28,96.31,96.23,96.25,13180.0,81.4222,81.4475,81.3799,81.3968,13180.0
2021-04-01 13:35:00,96.26,96.3,96.15,96.17,11701.0,81.4052,81.4391,81.3122,81.3291,11701.0
2021-04-01 13:40:00,96.18,96.19,96.12,96.17,8359.0,81.3376,81.346,81.2868,81.3291,8359.0
2021-04-01 13:45:00,96.16,96.17,96.06,96.12,16853.0,81.3207,81.3291,81.2361,81.2868,16853.0
2021-04-01 13:50:00,96.08,96.08,96.02,96.04,9372.0,81.253,81.253,81.2023,81.2192,9372.0
2021-04-01 13:55:00,96.05,96.05,95.97,95.98,8013.0,81.2276,81.2276,81.16,81.1685,8013.0
2021-04-01 14:00:00,95.98,95.99,95.93,95.96,15551.0,81.1685,81.1769,81.1262,81.1515,15551.0
2021-04-01 14:05:00,95.95,95.97,95.89,95.95,12646.0,81.1431,81.16,81.0923,81.1431,12646.0
2021-04-01 14:10:00,95.93,95.95,95.85,95.88,10754.0,81.1262,81.1431,81.0585,81.0839,10754.0
2021-04-01 14:15:00,95.88,95.97,95.87,95.89,9832.0,81.0839,81.16,81.0754,81.0923,9832.0
2021-04-01 14:20:00,95.89,95.91,95.82,95.84,5619.0,81.0923,81.1093,81.0331,81.0501,5619.0
2021-04-01 14:25:00,95.83,95.84,95.69,95.71,18224.0,81.0416,81.0501,80.9232,80.9401,18224.0
2021-04-01 14:30:00,95.69,95.69,95.55,95.61,17943.0,80.9232,80.9232,80.8048,80.8556,17943.0
2021-04-01 14:35:00,95.62,95.65,95.54,95.58,13689.0,80.864,80.8894,80.7964,80.8302,13689.0
2021-04-01 14:40:00,95.59,95.62,95.54,95.54,15299.0,80.8386,80.864,80.7964,80.7964,15299.0
2021-04-01 14:45:00,95.54,95.61,95.52,95.61,33972.0,80.7964,80.8556,80.7794,80.8556,33972.0
2021-04-01 14:50:00,95.61,95.75,95.59,95.75,12122.0,80.8556,80.9739,80.8386,80.9739,12122.0
2021-04-01 14:55:00,95.76,95.78,95.66,95.76,30289.0,80.9824,80.9993,80.8978,80.9824,30289.0
2021-04-01 15:00:00,95.77,95.86,95.69,95.85,29563.0,80.9909,81.067,80.9232,81.0585,29563.0
2021-04-01 15:05:00,95.86,95.92,95.81,95.82,15407.0,81.067,81.1177,81.0247,81.0331,15407.0
2021-04-01 15:10:00,95.82,95.91,95.8,95.84,12973.0,81.0331,81.1093,81.0162,81.0501,12973.0
2021-04-01 15:15:00,95.84,95.85,95.69,95.73,18261.0,81.0501,81.0585,80.9232,80.957,18261.0
2021-04-01 15:20:00,95.72,95.8,95.71,95.78,24885.0,80.9486,81.0162,80.9401,80.9993,24885.0
2021-04-01 15:25:00,95.77,95.9,95.74,95.87,22222.0,80.9909,81.1008,80.9655,81.0754,22222.0
2021-04-01 15:30:00,95.89,95.96,95.85,95.96,25068.0,81.0923,81.1515,81.0585,81.1515,25068.0
2021-04-01 15:35:00,95.96,95.99,95.7,95.77,31817.0,81.1515,81.1769,80.9317,80.9909,31817.0
2021-04-01 15:40:00,95.77,96.07,95.77,96.03,34228.0,80.9909,81.2446,80.9909,81.2107,34228.0
2021-04-01 15:45:00,96.03,96.15,96.02,96.07,66582.0,81.2107,81.3122,81.2023,81.2446,66582.0
2021-04-01 15:50:00,96.09,96.23,96.05,96.23,84051.0,81.2615,81.3799,81.2276,81.3799,84051.0
2021-04-01 15:55:00,96.23,96.36,96.17,96.28,135832.0,81.3799,81.4898,81.3291,81.4222,135832.0
2021-04-05 09:30:00,96.35,96.58,96.17,96.58,101055.0,81.4814,81.6759,81.3291,81.6759,101055.0
2021-04-05 09:35:00,96.55,96.8,96.55,96.73,24224.0,81.6505,81.8619,81.6505,81.8027,24224.0
2021-04-05 09:40:00,96.77,96.99,96.72,96.86,15818.0,81.8365,82.0226,81.7943,81.9127,15818.0
2021-04-05 09:45:00,96.84,96.98,96.73,96.89,16217.0,81.8957,82.0141,81.8027,81.938,16217.0
2021-04-05 09:50:00,96.85,97.01,96.8,96.91,22448.0,81.9042,82.0395,81.8619,81.9549,22448.0
2021-04-05 09:55:00,96.93,97.04,96.85,96.92,18429.0,81.9718,82.0649,81.9042,81.9634,18429.0
2021-04-05 10:00:00,96.93,97.07,96.87,97.0,13325.0,81.9718,82.0902,81.9211,82.031,13325.0
2021-04-05 10:05:00,96.99,97.17,96.97,97.09,30787.0,82.0226,82.1748,82.0057,82.1072,30787.0
2021-04-05 10:10:00,97.07,97.29,97.05,97.27,22010.0,82.0902,82.2763,82.0733,82.2594,22010.0
2021-04-05 10:15:00,97.22,97.28,97.19,97.24,17702.0,82.2171,82.2678,82.1917,82.234,17702.0
2021-04-05 10:20:00,97.22,97.3,97.04,97.04,25057.0,82.2171,82.2848,82.0649,82.0649,25057.0
2021-04-05 10:25:00,97.04,97.04,96.76,96.78,16845.0,82.0649,82.0649,81.8281,81.845,16845.0
2021-04-05 10:30:00,96.79,96.82,96.67,96.78,16158.0,81.8535,81.8788,81.752,81.845,16158.0
2021-04-05 10:35:00,96.78,96.86,96.74,96.77,12565.0,81.845,81.9127,81.8112,81.8365,12565.0
2021-04-05 10:40:00,96.8,96.92,96.76,96.76,19101.0,81.8619,81.9634,81.8281,81.8281,19101.0
2021-04-05 10:45:00,96.76,97.1,96.74,97.07,18268.0,81.8281,82.1156,81.8112,82.0902,18268.0
2021-04-05 10:50:00,97.09,97.29,97.08,97.29,33741.0,82.1072,82.2763,82.0987,82.2763,33741.0
2021-04-05 10:55:00,97.28,97.39,97.19,97.34,14506.0,82.2678,82.3609,82.1917,82.3186,14506.0
2021-04-05 11:00:00,97.35,97.38,97.3,97.33,26428.0,82.327,82.3524,82.2848,82.3101,26428.0
2021-04-05 11:05:00,97.34,97.38,97.29,97.35,17827.0,82.3186,82.3524,82.2763,82.327,17827.0
2021-04-05 11:10:00,97.3,97.46,97.26,97.33,27958.0,82.2848,82.4201,82.2509,82.3101,27958.0
2021-04-05 11:15:00,97.35,97.46,97.25,97.45,17404.0,82.327,82.4201,82.2425,82.4116,17404.0
2021-04-05 11:20:00,97.43,97.54,97.37,97.39,41448.0,82.3947,82.4877,82.3439,82.3609,41448.0
2021-04-05 11:25:00,97.39,97.47,97.37,97.43,8486.0,82.3609,82.4285,82.3439,82.3947,8486.0
2021-04-05 11:30:00,97.44,97.5,97.35,97.5,15496.0,82.4031,82.4539,82.327,82.4539,15496.0
2021-04-05 11:35:00,97.47,97.6,97.45,97.6,8705.0,82.4285,82.5385,82.4116,82.5385,8705.0
2021-04-05 11:40:00,97.59,97.6,97.36,97.51,25856.0,82.53,82.5385,82.3355,82.4623,25856.0
2021-04-05 11:45:00,97.51,97.54,97.44,97.51,9242.0,82.4623,82.4877,82.4031,82.4623,9242.0
2021-04-05 11:50:00,97.52,97.53,97.4,97.45,14315.0,82.4708,82.4793,82.3693,82.4116,14315.0
2021-04-05 11:55:00,97.45,97.48,97.4,97.45,17081.0,82.4116,82.437,82.3693,82.4116,17081.0
2021-04-05 12:00:00,97.46,97.53,97.34,97.34,16744.0,82.4201,82.4793,82.3186,82.3186,16744.0
2021-04-05 12:05:00,97.36,97.49,97.35,97.47,10303.0,82.3355,82.4454,82.327,82.4285,10303.0
2021-04-05 12:10:00,97.43,97.49,97.4,97.44,13998.0,82.3947,82.4454,82.3693,82.4031,13998.0
2021-04-05 12:15:00,97.45,97.54,97.38,97.4,16766.0,82.4116,82.4877,82.3524,82.3693,16766.0
2021-04-05 12:20:00,97.41,97.49,97.39,97.45,9444.0,82.3778,82.4454,82.3609,82.4116,9444.0
2021-04-05 12:25:00,97.43,97.47,97.41,97.44,12309.0,82.3947,82.4285,82.3778,82.4031,12309.0
2021-04-05 12:30:00,97.42,97.54,97.36,97.46,12699.0,82.3862,82.4877,82.3355,82.4201,12699.0
2021-04-05 12:35:00,97.46,97.65,97.46,97.65,22017.0,82.4201,82.5807,82.4201,82.5807,22017.0
2021-04-05 12:40:00,97.64,97.66,97.55,97.57,11182.0,82.5723,82.5892,82.4962,82.5131,11182.0
2021-04-05 12:45:00,97.56,97.56,97.48,97.5,7715.0,82.5046,82.5046,82.437,82.4539,7715.0
2021-04-05 12:50:00,97.48,97.48,97.36,97.37,18444.0,82.437,82.437,82.3355,82.3439,18444.0
2021-04-05 12:55:00,97.38,97.39,97.31,97.36,10898.0,82.3524,82.3609,82.2932,82.3355,10898.0
2021-04-05 13:00:00,97.35,97.39,97.31,97.38,40039.0,82.327,82.3609,82.2932,82.3524,40039.0
2021-04-05 13:05:00,97.39,97.48,97.38,97.43,10804.0,82.3609,82.437,82.3524,82.3947,10804.0
2021-04-05 13:10:00,97.44,97.48,97.36,97.4,15028.0,82.4031,82.437,82.3355,82.3693,15028.0
2021-04-05 13:15:00,97.36,97.36,97.24,97.28,11211.0,82.3355,82.3355,82.234,82.2678,11211.0
2021-04-05 13:20:00,97.27,97.28,97.16,97.16,12737.0,82.2594,82.2678,82.1664,82.1664,12737.0
2021-04-05 13:25:00,97.16,97.27,97.1,97.27,25619.0,82.1664,82.2594,82.1156,82.2594,25619.0
2021-04-05 13:30:00,97.26,97.27,97.15,97.21,19001.0,82.2509,82.2594,82.1579,82.2086,19001.0
2021-04-05 13:35:00,97.21,97.22,97.08,97.11,26893.0,82.2086,82.2171,82.0987,82.1241,26893.0
2021-04-05 13:40:00,97.11,97.16,97.05,97.14,26651.0,82.1241,82.1664,82.0733,82.1494,26651.0
2021-04-05 13:45:00,97.13,97.19,97.05,97.14,21069.0,82.141,82.1917,82.0733,82.1494,21069.0
2021-04-05 13:50:00,97.14,97.23,97.1,97.19,16846.0,82.1494,82.2256,82.1156,82.1917,16846.0
2021-04-05 13:55:00,97.19,97.24,97.17,97.21,16902.0,82.1917,82.234,82.1748,82.2086,16902.0
2021-04-05 14:00:00,97.2,97.23,97.13,97.14,22876.0,82.2002,82.2256,82.141,82.1494,22876.0
2021-04-05 14:05:00,97.15,97.19,97.07,97.11,17504.0,82.1579,82.1917,82.0902,82.1241,17504.0
2021-04-05 14:10:00,97.09,97.18,97.05,97.09,17170.0,82.1072,82.1833,82.0733,82.1072,17170.0
2021-04-05 14:15:00,97.08,97.2,97.06,97.2,18642.0,82.0987,82.2002,82.0818,82.2002,18642.0
2021-04-05 14:20:00,97.19,97.19,97.04,97.06,17898.0,82.1917,82.1917,82.0649,82.0818,17898.0
2021-04-05 14:25:00,97.05,97.06,96.99,97.0,15638.0,82.0733,82.0818,82.0226,82.031,15638.0
2021-04-05 14:30:00,97.0,97.14,96.98,97.11,9369.0,82.031,82.1494,82.0141,82.1241,9369.0
2021-04-05 14:35:00,97.1,97.13,97.03,97.07,11248.0,82.1156,82.141,82.0564,82.0902,11248.0
2021-04-05 14:40:00,97.05,97.1,96.95,96.98,11310.0,82.0733,82.1156,81.9888,82.0141,11310.0
2021-04-05 14:45:00,96.99,96.99,96.92,96.96,9948.0,82.0226,82.0226,81.9634,81.9972,9948.0
2021-04-05 14:50:00,96.96,96.98,96.89,96.91,15626.0,81.9972,82.0141,81.938,81.9549,15626.0
2021-04-05 14:55:00,96.91,96.94,96.81,96.83,14102.0,81.9549,81.9803,81.8704,81.8873,14102.0
2021-04-05 15:00:00,96.83,96.86,96.78,96.83,9769.0,81.8873,81.9127,81.845,81.8873,9769.0
2021-04-05 15:05:00,96.85,96.89,96.78,96.84,23070.0,81.9042,81.938,81.845,81.8957,23070.0
2021-04-05 15:10:00,96.84,96.9,96.83,96.89,10702.0,81.8957,81.9465,81.8873,81.938,10702.0
2021-04-05 15:15:00,96.88,96.99,96.87,96.98,20064.0,81.9296,82.0226,81.9211,82.0141,20064.0
2021-04-05 15:20:00,96.98,97.05,96.94,96.98,12806.0,82.0141,82.0733,81.9803,82.0141,12806.0
2021-04-05 15:25:00,96.98,96.99,96.85,96.91,21911.0,82.0141,82.0226,81.9042,81.9549,21911.0
2021-04-05 15:30:00,96.91,97.02,96.85,97.02,25189.0,81.9549,82.048,81.9042,82.048,25189.0
2021-04-05 15:35:00,97.01,97.08,97.0,97.06,21762.0,82.0395,82.0987,82.031,82.0818,21762.0
2021-04-05 15:40:00,97.05,97.11,96.93,97.11,25328.0,82.0733,82.1241,81.9718,82.1241,25328.0
2021-04-05 15:45:00,97.1,97.12,96.98,97.03,33765.0,82.1156,82.1325,82.0141,82.0564,33765.0
2021-04-05 15:50:00,97.02,97.09,96.99,97.04,52521.0,82.048,82.1072,82.0226,82.0649,52521.0
2021-04-05 15:55:00,97.03,97.08,96.87,96.95,120250.0,82.0564,82.0987,81.9211,81.9888,120250.0
2021-04-06 09:30:00,96.76,96.78,96.38,96.38,69582.0,81.8281,81.845,81.5067,81.5067,69582.0
2021-04-06 09:35:00,96.34,96.34,96.07,96.1,28474.0,81.4729,81.4729,81.2446,81.2699,28474.0
2021-04-06 09:40:00,96.12,96.43,96.12,96.37,25962.0,81.2868,81.549,81.2868,81.4983,25962.0
2021-04-06 09:45:00,96.35,96.58,96.33,96.55,23193.0,81.4814,81.6759,81.4644,81.6505,23193.0
2021-04-06 09:50:00,96.54,96.62,96.45,96.5,18832.0,81.642,81.7097,81.5659,81.6082,18832.0
2021-04-06 09:55:00,96.5,96.5,96.27,96.32,27457.0,81.6082,81.6082,81.4137,81.456,27457.0
2021-04-06 10:00:00,96.32,96.52,96.31,96.4,41459.0,81.456,81.6251,81.4475,81.5236,41459.0
2021-04-06 10:05:00,96.37,96.52,96.34,96.51,15172.0,81.4983,81.6251,81.4729,81.6167,15172.0
2021-04-06 10:10:00,96.54,96.63,96.51,96.63,17527.0,81.642,81.7181,81.6167,81.7181,17527.0
2021-04-06 10:15:00,96.64,96.68,96.56,96.62,27648.0,81.7266,81.7604,81.6589,81.7097,27648.0
2021-04-06 10:20:00,96.62,96.76,96.6,96.7,21344.0,81.7097,81.8281,81.6928,81.7773,21344.0
2021-04-06 10:25:00,96.69,96.71,96.57,96.57,42511.0,81.7689,81.7858,81.6674,81.6674,42511.0
2021-04-06 10:30:00,96.55,96.73,96.52,96.71,36451.0,81.6505,81.8027,81.6251,81.7858,36451.0
2021-04-06 10:35:00,96.7,96.83,96.65,96.78,34220.0,81.7773,81.8873,81.7351,81.845,34220.0
2021-04-06 10:40:00,96.77,96.78,96.6,96.65,21895.0,81.8365,81.845,81.6928,81.7351,21895.0
2021-04-06 10:45:00,96.68,96.89,96.67,96.8,21455.0,81.7604,81.938,81.752,81.8619,21455.0
2021-04-06 10:50:00,96.77,96.89,96.73,96.76,26624.0,81.8365,81.938,81.8027,81.8281,26624.0
2021-04-06 10:55:00,96.75,96.81,96.72,96.78,13015.0,81.8196,81.8704,81.7943,81.845,13015.0
2021-04-06 11:00:00,96.78,97.06,96.76,97.06,26778.0,81.845,82.0818,81.8281,82.0818,26778.0
2021-04-06 11:05:00,97.06,97.08,96.93,96.94,12091.0,82.0818,82.0987,81.9718,81.9803,12091.0
2021-04-06 11:10:00,96.93,97.08,96.9,97.03,25037.0,81.9718,82.0987,81.9465,82.0564,25037.0
2021-04-06 11:15:00,97.03,97.14,97.02,97.05,22033.0,82.0564,82.1494,82.048,82.0733,22033.0
2021-04-06 11:20:00,97.05,97.13,96.97,97.1,27718.0,82.0733,82.141,82.0057,82.1156,27718.0
2021-04-06 11:25:00,97.09,97.14,97.07,97.13,10445.0,82.1072,82.1494,82.0902,82.141,10445.0
2021-04-06 11:30:00,97.11,97.13,96.93,96.95,22016.0,82.1241,82.141,81.9718,81.9888,22016.0
2021-04-06 11:35:00,96.96,97.01,96.91,97.0,24923.0,81.9972,82.0395,81.9549,82.031,24923.0
2021-04-06 11:40:00,97.01,97.14,96.98,97.1,26058.0,82.0395,82.1494,82.0141,82.1156,26058.0
2021-04-06 11:45:00,97.1,97.12,96.98,97.08,19133.0,82.1156,82.1325,82.0141,82.0987,19133.0
2021-04-06 11:50:00,97.07,97.16,97.06,97.1,10676.0,82.0902,82.1664,82.0818,82.1156,10676.0
2021-04-06 11:55:00,97.1,97.15,97.08,97.11,22958.0,82.1156,82.1579,82.0987,82.1241,22958.0
2021-04-06 12:00:00,97.12,97.22,97.1,97.21,22276.0,82.1325,82.2171,82.1156,82.2086,22276.0
2021-04-06 12:05:00,97.21,97.23,97.15,97.16,10388.0,82.2086,82.2256,82.1579,82.1664,10388.0
2021-04-06 12:10:00,97.15,97.21,97.07,97.21,12776.0,82.1579,82.2086,82.0902,82.2086,12776.0
2021-04-06 12:15:00,97.22,97.27,97.19,97.22,14131.0,82.2171,82.2594,82.1917,82.2171,14131.0
2021-04-06 12:20:00,97.22,97.24,97.18,97.19,8232.0,82.2171,82.234,82.1833,82.1917,8232.0
2021-04-06 12:25:00,97.2,97.25,97.19,97.21,13917.0,82.2002,82.2425,82.1917,82.2086,13917.0
2021-04-06 12:30:00,97.21,97.22,97.14,97.15,10784.0,82.2086,82.2171,82.1494,82.1579,10784.0
2021-04-06 12:35:00,97.16,97.16,97.08,97.14,16663.0,82.1664,82.1664,82.0987,82.1494,16663.0
2021-04-06 12:40:00,97.14,97.16,97.08,97.14,10792.0,82.1494,82.1664,82.0987,82.1494,10792.0
2021-04-06 12:45:00,97.13,97.14,97.09,97.12,8573.0,82.141,82.1494,82.1072,82.1325,8573.0
2021-04-06 12:50:00,97.12,97.16,97.11,97.11,10041.0,82.1325,82.1664,82.1241,82.1241,10041.0
2021-04-06 12:55:00,97.1,97.19,97.09,97.14,7698.0,82.1156,82.1917,82.1072,82.1494,7698.0
2021-04-06 13:00:00,97.16,97.21,97.14,97.2,17583.0,82.1664,82.2086,82.1494,82.2002,17583.0
2021-04-06 13:05:00,97.2,97.37,97.18,97.36,10002.0,82.2002,82.3439,82.1833,82.3355,10002.0
2021-04-06 13:10:00,97.4,97.41,97.25,97.25,11390.0,82.3693,82.3778,82.2425,82.2425,11390.0
2021-04-06 13:15:00,97.25,97.28,97.2,97.26,11895.0,82.2425,82.2678,82.2002,82.2509,11895.0
2021-04-06 13:20:00,97.26,97.28,97.24,97.26,7612.0,82.2509,82.2678,82.234,82.2509,7612.0
2021-04-06 13:25:00,97.27,97.34,97.26,97.34,8631.0,82.2594,82.3186,82.2509,82.3186,8631.0
2021-04-06 13:30:00,97.33,97.38,97.2,97.21,14041.0,82.3101,82.3524,82.2002,82.2086,14041.0
2021-04-06 13:35:00,97.2,97.25,97.18,97.22,12447.0,82.2002,82.2425,82.1833,82.2171,12447.0
2021-04-06 13:40:00,97.2,97.24,97.19,97.22,10685.0,82.2002,82.234,82.1917,82.2171,10685.0
2021-04-06 13:45:00,97.2,97.24,97.16,97.24,9492.0,82.2002,82.234,82.1664,82.234,9492.0
2021-04-06 13:50:00,97.23,97.27,97.15,97.16,10182.0,82.2256,82.2594,82.1579,82.1664,10182.0
2021-04-06 13:55:00,97.17,97.21,97.15,97.16,8623.0,82.1748,82.2086,82.1579,82.1664,8623.0
2021-04-06 14:00:00,97.15,97.17,97.11,97.17,11798.0,82.1579,82.1748,82.1241,82.1748,11798.0
2021-04-06 14:05:00,97.17,97.21,97.12,97.16,16500.0,82.1748,82.2086,82.1325,82.1664,16500.0
2021-04-06 14:10:00,97.15,97.22,97.08,97.22,24041.0,82.1579,82.2171,82.0987,82.2171,24041.0
2021-04-06 14:15:00,97.22,97.24,97.16,97.18,15470.0,82.2171,82.234,82.1664,82.1833,15470.0
2021-04-06 14:20:00,97.18,97.18,97.14,97.16,11665.0,82.1833,82.1833,82.1494,82.1664,11665.0
2021-04-06 14:25:00,97.15,97.22,97.14,97.22,13363.0,82.1579,82.2171,82.1494,82.2171,13363.0
2021-04-06 14:30:00,97.23,97.24,97.19,97.24,16133.0,82.2256,82.234,82.1917,82.234,16133.0
2021-04-06 14:35:00,97.25,97.31,97.24,97.25,16682.0,82.2425,82.2932,82.234,82.2425,16682.0
2021-04-06 14:40:00,97.25,97.3,97.24,97.29,17739.0,82.2425,82.2848,82.234,82.2763,17739.0
2021-04-06 14:45:00,97.29,97.29,97.23,97.27,14517.0,82.2763,82.2763,82.2256,82.2594,14517.0
2021-04-06 14:50:00,97.27,97.31,97.24,97.28,17306.0,82.2594,82.2932,82.234,82.2678,17306.0
2021-04-06 14:55:00,97.28,97.3,97.19,97.21,17982.0,82.2678,82.2848,82.1917,82.2086,17982.0
2021-04-06 15:00:00,97.21,97.26,97.18,97.2,28557.0,82.2086,82.2509,82.1833,82.2002,28557.0
2021-04-06 15:05:00,97.2,97.28,97.19,97.28,20822.0,82.2002,82.2678,82.1917,82.2678,20822.0
2021-04-06 15:10:00,97.29,97.35,97.24,97.32,56132.0,82.2763,82.327,82.234,82.3017,56132.0
2021-04-06 15:15:00,97.31,97.33,97.16,97.33,132072.0,82.2932,82.3101,82.1664,82.3101,132072.0
2021-04-06 15:20:00,97.32,97.39,97.3,97.39,17757.0,82.3017,82.3609,82.2848,82.3609,17757.0
2021-04-06 15:25:00,97.39,97.39,97.29,97.36,26779.0,82.3609,82.3609,82.2763,82.3355,26779.0
2021-04-06 15:30:00,97.35,97.35,97.26,97.32,43203.0,82.327,82.327,82.2509,82.3017,43203.0
2021-04-06 15:35:00,97.33,97.35,97.27,97.31,46428.0,82.3101,82.327,82.2594,82.2932,46428.0
2021-04-06 15:40:00,97.31,97.41,97.3,97.32,30629.0,82.2932,82.3778,82.2848,82.3017,30629.0
2021-04-06 15:45:00,97.33,97.36,97.31,97.36,39927.0,82.3101,82.3355,82.2932,82.3355,39927.0
2021-04-06 15:50:00,97.35,97.49,97.33,97.42,63590.0,82.327,82.4454,82.3101,82.3862,63590.0
2021-04-06 15:55:00,97.41,97.6,97.38,97.58,115568.0,82.3778,82.5385,82.3524,82.5215,115568.0
2021-04-07 09:30:00,97.7,97.94,97.63,97.72,53092.0,82.623,82.826,82.5638,82.6399,53092.0
2021-04-07 09:35:00,97.81,98.05,97.76,98.04,40427.0,82.716,82.919,82.6738,82.9106,40427.0
2021-04-07 09:40:00,98.01,98.01,97.77,97.93,14560.0,82.8852,82.8852,82.6822,82.8175,14560.0
2021-04-07 09:45:00,97.94,98.0,97.8,98.0,9148.0,82.826,82.8767,82.7076,82.8767,9148.0
2021-04-07 09:50:00,97.98,98.0,97.79,97.88,15401.0,82.8598,82.8767,82.6991,82.7752,15401.0
2021-04-07 09:55:00,97.88,97.91,97.76,97.83,10319.0,82.7752,82.8006,82.6738,82.733,10319.0
2021-04-07 10:00:00,97.83,97.98,97.82,97.97,9855.0,82.733,82.8598,82.7245,82.8514,9855.0
2021-04-07 10:05:00,97.97,98.05,97.93,98.02,10683.0,82.8514,82.919,82.8175,82.8936,10683.0
2021-04-07 10:10:00,98.0,98.01,97.71,97.76,17269.0,82.8767,82.8852,82.6315,82.6738,17269.0
2021-04-07 10:15:00,97.73,97.79,97.65,97.69,17555.0,82.6484,82.6991,82.5807,82.6146,17555.0
2021-04-07 10:20:00,97.73,97.88,97.73,97.85,10799.0,82.6484,82.7752,82.6484,82.7499,10799.0
2021-04-07 10:25:00,97.85,97.87,97.78,97.82,12400.0,82.7499,82.7668,82.6907,82.7245,12400.0
2021-04-07 10:30:00,97.84,97.91,97.76,97.81,18699.0,82.7414,82.8006,82.6738,82.716,18699.0
2021-04-07 10:35:00,97.83,97.9,97.82,97.85,13498.0,82.733,82.7922,82.7245,82.7499,13498.0
2021-04-07 10:40:00,97.83,97.92,97.66,97.67,18911.0,82.733,82.8091,82.5892,82.5977,18911.0
2021-04-07 10:45:00,97.68,97.8,97.66,97.78,12372.0,82.6061,82.7076,82.5892,82.6907,12372.0
2021-04-07 10:50:00,97.81,97.9,97.74,97.85,12929.0,82.716,82.7922,82.6569,82.7499,12929.0
2021-04-07 10:55:00,97.85,97.87,97.67,97.74,15916.0,82.7499,82.7668,82.5977,82.6569,15916.0
2021-04-07 11:00:00,97.74,97.76,97.63,97.63,15466.0,82.6569,82.6738,82.5638,82.5638,15466.0
2021-04-07 11:05:00,97.63,97.71,97.57,97.66,15532.0,82.5638,82.6315,82.5131,82.5892,15532.0
2021-04-07 11:10:00,97.63,97.64,97.44,97.5,17543.0,82.5638,82.5723,82.4031,82.4539,17543.0
2021-04-07 11:15:00,97.54,97.71,97.51,97.7,12266.0,82.4877,82.6315,82.4623,82.623,12266.0
2021-04-07 11:20:00,97.71,97.87,97.69,97.76,13744.0,82.6315,82.7668,82.6146,82.6738,13744.0
2021-04-07 11:25:00,97.76,97.8,97.68,97.72,6714.0,82.6738,82.7076,82.6061,82.6399,6714.0
2021-04-07 11:30:00,97.72,97.92,97.71,97.92,9314.0,82.6399,82.8091,82.6315,82.8091,9314.0
2021-04-07 11:35:00,97.92,97.94,97.85,97.92,10038.0,82.8091,82.826,82.7499,82.8091,10038.0
2021-04-07 11:40:00,97.93,97.96,97.69,97.69,33568.0,82.8175,82.8429,82.6146,82.6146,33568.0
2021-04-07 11:45:00,97.65,97.72,97.63,97.65,16107.0,82.5807,82.6399,82.5638,82.5807,16107.0
2021-04-07 11:50:00,97.63,97.8,97.6,97.71,13894.0,82.5638,82.7076,82.5385,82.6315,13894.0
2021-04-07 11:55:00,97.72,97.78,97.68,97.76,17323.0,82.6399,82.6907,82.6061,82.6738,17323.0
2021-04-07 12:00:00,97.75,97.78,97.71,97.75,7663.0,82.6653,82.6907,82.6315,82.6653,7663.0
2021-04-07 12:05:00,97.74,97.8,97.72,97.78,7929.0,82.6569,82.7076,82.6399,82.6907,7929.0
2021-04-07 12:10:00,97.78,97.81,97.74,97.79,6650.0,82.6907,82.716,82.6569,82.6991,6650.0
2021-04-07 12:15:00,97.8,97.8,97.73,97.77,7158.0,82.7076,82.7076,82.6484,82.6822,7158.0
2021-04-07 12:20:00,97.77,97.79,97.71,97.78,6935.0,82.6822,82.6991,82.6315,82.6907,6935.0
2021-04-07 12:25:00,97.76,97.79,97.67,97.67,7784.0,82.6738,82.6991,82.5977,82.5977,7784.0
2021-04-07 12:30:00,97.68,97.72,97.61,97.61,12610.0,82.6061,82.6399,82.5469,82.5469,12610.0
2021-04-07 12:35:00,97.59,97.69,97.57,97.69,22377.0,82.53,82.6146,82.5131,82.6146,22377.0
2021-04-07 12:40:00,97.68,97.75,97.67,97.67,10165.0,82.6061,82.6653,82.5977,82.5977,10165.0
2021-04-07 12:45:00,97.67,97.75,97.65,97.68,14306.0,82.5977,82.6653,82.5807,82.6061,14306.0
2021-04-07 12:50:00,97.68,97.77,97.64,97.74,8238.0,82.6061,82.6822,82.5723,82.6569,8238.0
2021-04-07 12:55:00,97.73,97.79,97.67,97.79,12342.0,82.6484,82.6991,82.5977,82.6991,12342.0
2021-04-07 13:00:00,97.77,97.78,97.74,97.75,5299.0,82.6822,82.6907,82.6569,82.6653,5299.0
2021-04-07 13:05:00,97.75,97.79,97.72,97.77,6099.0,82.6653,82.6991,82.6399,82.6822,6099.0
2021-04-07 13:10:00,97.77,97.79,97.73,97.76,9680.0,82.6822,82.6991,82.6484,82.6738,9680.0
2021-04-07 13:15:00,97.77,97.77,97.7,97.72,6930.0,82.6822,82.6822,82.623,82.6399,6930.0
2021-04-07 13:20:00,97.72,97.79,97.72,97.76,9558.0,82.6399,82.6991,82.6399,82.6738,9558.0
2021-04-07 13:25:00,97.78,97.85,97.77,97.84,5760.0,82.6907,82.7499,82.6822,82.7414,5760.0
2021-04-07 13:30:00,97.84,97.89,97.76,97.79,16128.0,82.7414,82.7837,82.6738,82.6991,16128.0
2021-04-07 13:35:00,97.81,97.84,97.7,97.74,11994.0,82.716,82.7414,82.623,82.6569,11994.0
2021-04-07 13:40:00,97.73,97.79,97.72,97.76,9283.0,82.6484,82.6991,82.6399,82.6738,9283.0
2021-04-07 13:45:00,97.76,97.8,97.72,97.75,10111.0,82.6738,82.7076,82.6399,82.6653,10111.0
2021-04-07 13:50:00,97.74,97.78,97.71,97.75,11424.0,82.6569,82.6907,82.6315,82.6653,11424.0
2021-04-07 13:55:00,97.74,97.79,97.74,97.78,12648.0,82.6569,82.6991,82.6569,82.6907,12648.0
2021-04-07 14:00:00,97.75,97.8,97.73,97.75,8733.0,82.6653,82.7076,82.6484,82.6653,8733.0
2021-04-07 14:05:00,97.74,97.74,97.66,97.68,12214.0,82.6569,82.6569,82.5892,82.6061,12214.0
2021-04-07 14:10:00,97.69,97.71,97.63,97.66,13353.0,82.6146,82.6315,82.5638,82.5892,13353.0
2021-04-07 14:15:00,97.65,97.66,97.45,97.46,65464.0,82.5807,82.5892,82.4116,82.4201,65464.0
2021-04-07 14:20:00,97.47,97.48,97.35,97.4,44420.0,82.4285,82.437,82.327,82.3693,44420.0
2021-04-07 14:25:00,97.41,97.45,97.36,97.43,10210.0,82.3778,82.4116,82.3355,82.3947,10210.0
2021-04-07 14:30:00,97.44,97.47,97.37,97.43,10906.0,82.4031,82.4285,82.3439,82.3947,10906.0
2021-04-07 14:35:00,97.44,97.45,97.39,97.42,8248.0,82.4031,82.4116,82.3609,82.3862,8248.0
2021-04-07 14:40:00,97.42,97.48,97.4,97.4,9840.0,82.3862,82.437,82.3693,82.3693,9840.0
2021-04-07 14:45:00,97.42,97.48,97.39,97.45,21846.0,82.3862,82.437,82.3609,82.4116,21846.0
2021-04-07 14:50:00,97.46,97.53,97.46,97.51,9819.0,82.4201,82.4793,82.4201,82.4623,9819.0
2021-04-07 14:55:00,97.53,97.54,97.45,97.49,7184.0,82.4793,82.4877,82.4116,82.4454,7184.0
2021-04-07 15:00:00,97.5,97.58,97.45,97.53,12911.0,82.4539,82.5215,82.4116,82.4793,12911.0
2021-04-07 15:05:00,97.52,97.52,97.37,97.4,13128.0,82.4708,82.4708,82.3439,82.3693,13128.0
2021-04-07 15:10:00,97.4,97.45,97.38,97.4,15950.0,82.3693,82.4116,82.3524,82.3693,15950.0
2021-04-07 15:15:00,97.38,97.44,97.36,97.44,15279.0,82.3524,82.4031,82.3355,82.4031,15279.0
2021-04-07 15:20:00,97.44,97.45,97.37,97.41,14583.0,82.4031,82.4116,82.3439,82.3778,14583.0
2021-04-07 15:25:00,97.41,97.58,97.41,97.56,13958.0,82.3778,82.5215,82.3778,82.5046,13958.0
2021-04-07 15:30:00,97.55,97.6,97.52,97.58,17229.0,82.4962,82.5385,82.4708,82.5215,17229.0
2021-04-07 15:35:00,97.57,97.64,97.54,97.57,18315.0,82.5131,82.5723,82.4877,82.5131,18315.0
2021-04-07 15:40:00,97.58,97.63,97.56,97.6,25127.0,82.5215,82.5638,82.5046,82.5385,25127.0
2021-04-07 15:45:00,97.62,97.67,97.59,97.62,33698.0,82.5554,82.5977,82.53,82.5554,33698.0
2021-04-07 15:50:00,97.62,97.71,97.62,97.71,44116.0,82.5554,82.6315,82.5554,82.6315,44116.0
2021-04-07 15:55:00,97.7,97.83,97.68,97.82,124232.0,82.623,82.733,82.6061,82.7245,124232.0
2021-04-08 09:30:00,97.93,97.93,97.61,97.84,40894.0,82.8175,82.8175,82.5469,82.7414,40894.0
2021-04-08 09:35:00,97.84,97.89,97.66,97.72,14180.0,82.7414,82.7837,82.5892,82.6399,14180.0
2021-04-08 09:40:00,97.65,97.81,97.64,97.79,5943.0,82.5807,82.716,82.5723,82.6991,5943.0
2021-04-08 09:45:00,97.81,98.08,97.81,97.99,17666.0,82.716,82.9444,82.716,82.8683,17666.0
2021-04-08 09:50:00,98.02,98.05,97.96,98.02,12584.0,82.8936,82.919,82.8429,82.8936,12584.0
2021-04-08 09:55:00,98.04,98.11,97.83,97.86,18563.0,82.9106,82.9698,82.733,82.7583,18563.0
2021-04-08 10:00:00,97.9,97.96,97.87,97.91,9058.0,82.7922,82.8429,82.7668,82.8006,9058.0
2021-04-08 10:05:00,97.9,97.98,97.8,97.83,13434.0,82.7922,82.8598,82.7076,82.733,13434.0
2021-04-08 10:10:00,97.84,98.11,97.84,98.06,11593.0,82.7414,82.9698,82.7414,82.9275,11593.0
2021-04-08 10:15:00,98.04,98.06,97.9,97.94,8378.0,82.9106,82.9275,82.7922,82.826,8378.0
2021-04-08 10:20:00,97.93,98.03,97.92,98.0,12111.0,82.8175,82.9021,82.8091,82.8767,12111.0
2021-04-08 10:25:00,98.0,98.14,97.95,98.13,43505.0,82.8767,82.9951,82.8344,82.9867,43505.0
2021-04-08 10:30:00,98.14,98.15,97.9,98.01,18641.0,82.9951,83.0036,82.7922,82.8852,18641.0
2021-04-08 10:35:00,98.02,98.06,97.78,97.79,12199.0,82.8936,82.9275,82.6907,82.6991,12199.0
2021-04-08 10:40:00,97.8,97.82,97.45,97.47,38556.0,82.7076,82.7245,82.4116,82.4285,38556.0
2021-04-08 10:45:00,97.43,97.62,97.37,97.62,20676.0,82.3947,82.5554,82.3439,82.5554,20676.0
2021-04-08 10:50:00,97.62,97.8,97.6,97.74,13561.0,82.5554,82.7076,82.5385,82.6569,13561.0
2021-04-08 10:55:00,97.78,97.82,97.76,97.77,9258.0,82.6907,82.7245,82.6738,82.6822,9258.0
2021-04-08 11:00:00,97.79,97.8,97.69,97.69,9360.0,82.6991,82.7076,82.6146,82.6146,9360.0
2021-04-08 11:05:00,97.69,97.8,97.69,97.7,9434.0,82.6146,82.7076,82.6146,82.623,9434.0
2021-04-08 11:10:00,97.7,97.74,97.62,97.74,11290.0,82.623,82.6569,82.5554,82.6569,11290.0
2021-04-08 11:15:00,97.75,97.79,97.72,97.79,6918.0,82.6653,82.6991,82.6399,82.6991,6918.0
2021-04-08 11:20:00,97.81,97.86,97.76,97.76,9599.0,82.716,82.7583,82.6738,82.6738,9599.0
2021-04-08 11:25:00,97.75,97.75,97.67,97.71,6372.0,82.6653,82.6653,82.5977,82.6315,6372.0
2021-04-08 11:30:00,97.67,97.72,97.52,97.57,11967.0,82.5977,82.6399,82.4708,82.5131,11967.0
2021-04-08 11:35:00,97.58,97.58,97.49,97.51,12741.0,82.5215,82.5215,82.4454,82.4623,12741.0
2021-04-08 11:40:00,97.52,97.52,97.42,97.48,8808.0,82.4708,82.4708,82.3862,82.437,8808.0
2021-04-08 11:45:00,97.47,97.48,97.42,97.44,8541.0,82.4285,82.437,82.3862,82.4031,8541.0
2021-04-08 11:50:00,97.47,97.6,97.47,97.55,8303.0,82.4285,82.5385,82.4285,82.4962,8303.0
2021-04-08 11:55:00,97.55,97.62,97.53,97.61,8046.0,82.4962,82.5554,82.4793,82.5469,8046.0
2021-04-08 12:00:00,97.59,97.65,97.5,97.64,10654.0,82.53,82.5807,82.4539,82.5723,10654.0
2021-04-08 12:05:00,97.64,97.66,97.53,97.56,6344.0,82.5723,82.5892,82.4793,82.5046,6344.0
2021-04-08 12:10:00,97.57,97.64,97.57,97.62,10913.0,82.5131,82.5723,82.5131,82.5554,10913.0
2021-04-08 12:15:00,97.63,97.68,97.62,97.68,9040.0,82.5638,82.6061,82.5554,82.6061,9040.0
2021-04-08 12:20:00,97.68,97.68,97.56,97.59,8358.0,82.6061,82.6061,82.5046,82.53,8358.0
2021-04-08 12:25:00,97.59,97.61,97.54,97.6,8086.0,82.53,82.5469,82.4877,82.5385,8086.0
2021-04-08 12:30:00,97.6,97.63,97.54,97.54,5059.0,82.5385,82.5638,82.4877,82.4877,5059.0
2021-04-08 12:35:00,97.55,97.62,97.5,97.61,8710.0,82.4962,82.5554,82.4539,82.5469,8710.0
2021-04-08 12:40:00,97.62,97.65,97.6,97.63,5184.0,82.5554,82.5807,82.5385,82.5638,5184.0
2021-04-08 12:45:00,97.64,97.69,97.61,97.64,10676.0,82.5723,82.6146,82.5469,82.5723,10676.0
2021-04-08 12:50:00,97.66,97.66,97.57,97.58,5434.0,82.5892,82.5892,82.5131,82.5215,5434.0
2021-04-08 12:55:00,97.59,97.59,97.48,97.5,5212.0,82.53,82.53,82.437,82.4539,5212.0
2021-04-08 13:00:00,97.53,97.53,97.48,97.49,5338.0,82.4793,82.4793,82.437,82.4454,5338.0
2021-04-08 13:05:00,97.48,97.51,97.43,97.51,9072.0,82.437,82.4623,82.3947,82.4623,9072.0
2021-04-08 13:10:00,97.53,97.57,97.5,97.57,5808.0,82.4793,82.5131,82.4539,82.5131,5808.0
2021-04-08 13:15:00,97.57,97.6,97.53,97.58,6873.0,82.5131,82.5385,82.4793,82.5215,6873.0
2021-04-08 13:20:00,97.6,97.65,97.59,97.61,8024.0,82.5385,82.5807,82.53,82.5469,8024.0
2021-04-08 13:25:00,97.62,97.64,97.6,97.61,8097.0,82.5554,82.5723,82.5385,82.5469,8097.0
2021-04-08 13:30:00,97.61,97.62,97.51,97.56,10397.0,82.5469,82.5554,82.4623,82.5046,10397.0
2021-04-08 13:35:00,97.58,97.59,97.53,97.59,9563.0,82.5215,82.53,82.4793,82.53,9563.0
2021-04-08 13:40:00,97.6,97.67,97.6,97.61,6631.0,82.5385,82.5977,82.5385,82.5469,6631.0
2021-04-08 13:45:00,97.6,97.65,97.6,97.61,9270.0,82.5385,82.5807,82.5385,82.5469,9270.0
2021-04-08 13:50:00,97.6,97.65,97.6,97.64,6247.0,82.5385,82.5807,82.5385,82.5723,6247.0
2021-04-08 13:55:00,97.63,97.63,97.58,97.63,9131.0,82.5638,82.5638,82.5215,82.5638,9131.0
2021-04-08 14:00:00,97.62,97.62,97.48,97.5,5044.0,82.5554,82.5554,82.437,82.4539,5044.0
2021-04-08 14:05:00,97.5,97.51,97.48,97.49,5102.0,82.4539,82.4623,82.437,82.4454,5102.0
2021-04-08 14:10:00,97.5,97.52,97.49,97.52,7737.0,82.4539,82.4708,82.4454,82.4708,7737.0
2021-04-08 14:15:00,97.52,97.54,97.49,97.52,9039.0,82.4708,82.4877,82.4454,82.4708,9039.0
2021-04-08 14:20:00,97.53,97.53,97.49,97.51,6276.0,82.4793,82.4793,82.4454,82.4623,6276.0
2021-04-08 14:25:00,97.5,97.55,97.47,97.54,7857.0,82.4539,82.4962,82.4285,82.4877,7857.0
2021-04-08 14:30:00,97.55,97.66,97.54,97.66,6007.0,82.4962,82.5892,82.4877,82.5892,6007.0
2021-04-08 14:35:00,97.65,97.69,97.61,97.69,8668.0,82.5807,82.6146,82.5469,82.6146,8668.0
2021-04-08 14:40:00,97.68,97.74,97.66,97.72,7574.0,82.6061,82.6569,82.5892,82.6399,7574.0
2021-04-08 14:45:00,97.72,97.75,97.66,97.69,10635.0,82.6399,82.6653,82.5892,82.6146,10635.0
2021-04-08 14:50:00,97.7,97.77,97.69,97.76,7418.0,82.623,82.6822,82.6146,82.6738,7418.0
2021-04-08 14:55:00,97.75,97.8,97.71,97.79,15009.0,82.6653,82.7076,82.6315,82.6991,15009.0
2021-04-08 15:00:00,97.81,97.81,97.72,97.74,14088.0,82.716,82.716,82.6399,82.6569,14088.0
2021-04-08 15:05:00,97.75,97.77,97.66,97.66,12146.0,82.6653,82.6822,82.5892,82.5892,12146.0
2021-04-08 15:10:00,97.66,97.71,97.65,97.69,13207.0,82.5892,82.6315,82.5807,82.6146,13207.0
2021-04-08 15:15:00,97.68,97.7,97.66,97.68,9108.0,82.6061,82.623,82.5892,82.6061,9108.0
2021-04-08 15:20:00,97.68,97.69,97.63,97.68,12988.0,82.6061,82.6146,82.5638,82.6061,12988.0
2021-04-08 15:25:00,97.69,97.76,97.68,97.76,15938.0,82.6146,82.6738,82.6061,82.6738,15938.0
2021-04-08 15:30:00,97.77,97.81,97.75,97.78,19410.0,82.6822,82.716,82.6653,82.6907,19410.0
2021-04-08 15:35:00,97.78,97.79,97.6,97.6,24680.0,82.6907,82.6991,82.5385,82.5385,24680.0
2021-04-08 15:40:00,97.59,97.72,97.57,97.72,26491.0,82.53,82.6399,82.5131,82.6399,26491.0
2021-04-08 15:45:00,97.72,97.74,97.58,97.66,38290.0,82.6399,82.6569,82.5215,82.5892,38290.0
2021-04-08 15:50:00,97.66,97.84,97.63,97.66,77974.0,82.5892,82.7414,82.5638,82.5892,77974.0
2021-04-08 15:55:00,97.65,97.67,97.54,97.64,143843.0,82.5807,82.5977,82.4877,82.5723,143843.0
2021-04-09 09:30:00,98.0,98.62,98.0,98.62,87139.0,82.8767,83.401,82.8767,83.401,87139.0
2021-04-09 09:35:00,98.62,98.67,98.51,98.61,29885.0,83.401,83.4433,83.308,83.3926,29885.0
2021-04-09 09:40:00,98.63,98.74,98.37,98.46,41589.0,83.4095,83.5025,83.1896,83.2657,41589.0
2021-04-09 09:45:00,98.45,98.46,98.23,98.23,17649.0,83.2573,83.2657,83.0712,83.0712,17649.0
2021-04-09 09:50:00,98.24,98.27,98.14,98.24,21469.0,83.0797,83.1051,82.9951,83.0797,21469.0
2021-04-09 09:55:00,98.25,98.25,97.99,98.14,21521.0,83.0881,83.0881,82.8683,82.9951,21521.0
2021-04-09 10:00:00,98.12,98.22,98.09,98.19,11024.0,82.9782,83.0628,82.9528,83.0374,11024.0
2021-04-09 10:05:00,98.19,98.19,97.94,97.97,13037.0,83.0374,83.0374,82.826,82.8514,13037.0
2021-04-09 10:10:00,97.95,98.09,97.95,97.98,13580.0,82.8344,82.9528,82.8344,82.8598,13580.0
2021-04-09 10:15:00,97.98,98.0,97.8,97.89,24041.0,82.8598,82.8767,82.7076,82.7837,24041.0
2021-04-09 10:20:00,97.87,98.11,97.87,98.07,5693.0,82.7668,82.9698,82.7668,82.9359,5693.0
2021-04-09 10:25:00,98.07,98.16,98.01,98.04,14838.0,82.9359,83.012,82.8852,82.9106,14838.0
2021-04-09 10:30:00,98.04,98.25,98.01,98.14,16517.0,82.9106,83.0881,82.8852,82.9951,16517.0
2021-04-09 10:35:00,98.08,98.2,98.07,98.16,11106.0,82.9444,83.0459,82.9359,83.012,11106.0
2021-04-09 10:40:00,98.16,98.28,98.16,98.21,12358.0,83.012,83.1135,83.012,83.0543,12358.0
2021-04-09 10:45:00,98.22,98.27,98.08,98.1,11583.0,83.0628,83.1051,82.9444,82.9613,11583.0
2021-04-09 10:50:00,98.09,98.16,97.93,97.97,15021.0,82.9528,83.012,82.8175,82.8514,15021.0
2021-04-09 10:55:00,97.95,98.04,97.89,97.98,17221.0,82.8344,82.9106,82.7837,82.8598,17221.0
2021-04-09 11:00:00,97.97,98.02,97.85,97.91,10508.0,82.8514,82.8936,82.7499,82.8006,10508.0
2021-04-09 11:05:00,97.91,97.97,97.89,97.91,7420.0,82.8006,82.8514,82.7837,82.8006,7420.0
2021-04-09 11:10:00,97.93,97.94,97.8,97.8,10999.0,82.8175,82.826,82.7076,82.7076,10999.0
2021-04-09 11:15:00,97.8,97.89,97.75,97.84,10663.0,82.7076,82.7837,82.6653,82.7414,10663.0
2021-04-09 11:20:00,97.85,97.98,97.83,97.91,10130.0,82.7499,82.8598,82.733,82.8006,10130.0
2021-04-09 11:25:00,97.89,97.99,97.88,97.98,10756.0,82.7837,82.8683,82.7752,82.8598,10756.0
2021-04-09 11:30:00,97.99,98.0,97.9,97.95,6449.0,82.8683,82.8767,82.7922,82.8344,6449.0
2021-04-09 11:35:00,97.94,98.01,97.89,97.98,7640.0,82.826,82.8852,82.7837,82.8598,7640.0
2021-04-09 11:40:00,97.96,98.06,97.95,97.99,10515.0,82.8429,82.9275,82.8344,82.8683,10515.0
2021-04-09 11:45:00,97.98,97.99,97.91,97.93,6462.0,82.8598,82.8683,82.8006,82.8175,6462.0
2021-04-09 11:50:00,97.93,98.0,97.84,97.85,15551.0,82.8175,82.8767,82.7414,82.7499,15551.0
2021-04-09 11:55:00,97.86,97.98,97.86,97.89,12411.0,82.7583,82.8598,82.7583,82.7837,12411.0
2021-04-09 12:00:00,97.89,97.93,97.84,97.85,9524.0,82.7837,82.8175,82.7414,82.7499,9524.0
2021-04-09 12:05:00,97.84,97.87,97.72,97.73,11197.0,82.7414,82.7668,82.6399,82.6484,11197.0
2021-04-09 12:10:00,97.74,97.91,97.74,97.89,8645.0,82.6569,82.8006,82.6569,82.7837,8645.0
2021-04-09 12:15:00,97.9,97.94,97.84,97.85,12478.0,82.7922,82.826,82.7414,82.7499,12478.0
2021-04-09 12:20:00,97.85,97.86,97.75,97.77,10874.0,82.7499,82.7583,82.6653,82.6822,10874.0
2021-04-09 12:25:00,97.77,97.86,97.76,97.83,11072.0,82.6822,82.7583,82.6738,82.733,11072.0
2021-04-09 12:30:00,97.82,97.89,97.82,97.85,13882.0,82.7245,82.7837,82.7245,82.7499,13882.0
2021-04-09 12:35:00,97.86,97.86,97.77,97.83,12048.0,82.7583,82.7583,82.6822,82.733,12048.0
2021-04-09 12:40:00,97.82,97.82,97.76,97.76,8270.0,82.7245,82.7245,82.6738,82.6738,8270.0
2021-04-09 12:45:00,97.76,97.83,97.76,97.82,10608.0,82.6738,82.733,82.6738,82.7245,10608.0
2021-04-09 12:50:00,97.8,97.82,97.67,97.69,9494.0,82.7076,82.7245,82.5977,82.6146,9494.0
2021-04-09 12:55:00,97.69,97.69,97.61,97.61,9134.0,82.6146,82.6146,82.5469,82.5469,9134.0
2021-04-09 13:00:00,97.61,97.65,97.56,97.56,9567.0,82.5469,82.5807,82.5046,82.5046,9567.0
2021-04-09 13:05:00,97.58,97.65,97.56,97.62,7586.0,82.5215,82.5807,82.5046,82.5554,7586.0
2021-04-09 13:10:00,97.61,97.68,97.61,97.67,7092.0,82.5469,82.6061,82.5469,82.5977,7092.0
2021-04-09 13:15:00,97.69,97.71,97.61,97.69,11946.0,82.6146,82.6315,82.5469,82.6146,11946.0
2021-04-09 13:20:00,97.69,97.77,97.68,97.7,17279.0,82.6146,82.6822,82.6061,82.623,17279.0
2021-04-09 13:25:00,97.68,97.8,97.67,97.71,18682.0,82.6061,82.7076,82.5977,82.6315,18682.0
2021-04-09 13:30:00,97.72,97.74,97.62,97.63,15997.0,82.6399,82.6569,82.5554,82.5638,15997.0
2021-04-09 13:35:00,97.63,97.64,97.57,97.57,8386.0,82.5638,82.5723,82.5131,82.5131,8386.0
2021-04-09 13:40:00,97.58,97.65,97.55,97.6,7143.0,82.5215,82.5807,82.4962,82.5385,7143.0
2021-04-09 13:45:00,97.6,97.73,97.59,97.68,15833.0,82.5385,82.6484,82.53,82.6061,15833.0
2021-04-09 13:50:00,97.68,97.68,97.58,97.65,14378.0,82.6061,82.6061,82.5215,82.5807,14378.0
2021-04-09 13:55:00,97.64,97.71,97.63,97.71,12447.0,82.5723,82.6315,82.5638,82.6315,12447.0
2021-04-09 14:00:00,97.7,97.72,97.61,97.63,11973.0,82.623,82.6399,82.5469,82.5638,11973.0
2021-04-09 14:05:00,97.61,97.66,97.58,97.65,11096.0,82.5469,82.5892,82.5215,82.5807,11096.0
2021-04-09 14:10:00,97.64,97.64,97.52,97.59,14521.0,82.5723,82.5723,82.4708,82.53,14521.0
2021-04-09 14:15:00,97.59,97.62,97.56,97.57,12725.0,82.53,82.5554,82.5046,82.5131,12725.0
2021-04-09 14:20:00,97.57,97.61,97.54,97.57,6673.0,82.5131,82.5469,82.4877,82.5131,6673.0
2021-04-09 14:25:00,97.57,97.62,97.55,97.59,8195.0,82.5131,82.5554,82.4962,82.53,8195.0
2021-04-09 14:30:00,97.59,97.63,97.57,97.6,9208.0,82.53,82.5638,82.5131,82.5385,9208.0
2021-04-09 14:35:00,97.6,97.61,97.55,97.55,10048.0,82.5385,82.5469,82.4962,82.4962,10048.0
2021-04-09 14:40:00,97.56,97.58,97.52,97.52,10799.0,82.5046,82.5215,82.4708,82.4708,10799.0
2021-04-09 14:45:00,97.53,97.64,97.51,97.59,18187.0,82.4793,82.5723,82.4623,82.53,18187.0
2021-04-09 14:50:00,97.58,97.6,97.49,97.52,16397.0,82.5215,82.5385,82.4454,82.4708,16397.0
2021-04-09 14:55:00,97.52,97.59,97.49,97.54,16585.0,82.4708,82.53,82.4454,82.4877,16585.0
2021-04-09 15:00:00,97.55,97.57,97.5,97.55,11772.0,82.4962,82.5131,82.4539,82.4962,11772.0
2021-04-09 15:05:00,97.56,97.6,97.51,97.59,13598.0,82.5046,82.5385,82.4623,82.53,13598.0
2021-04-09 15:10:00,97.59,97.59,97.46,97.47,16884.0,82.53,82.53,82.4201,82.4285,16884.0
2021-04-09 15:15:00,97.46,97.61,97.46,97.58,13141.0,82.4201,82.5469,82.4201,82.5215,13141.0
2021-04-09 15:20:00,97.58,97.68,97.56,97.68,17225.0,82.5215,82.6061,82.5046,82.6061,17225.0
2021-04-09 15:25:00,97.67,97.68,97.6,97.62,29590.0,82.5977,82.6061,82.5385,82.5554,29590.0
2021-04-09 15:30:00,97.62,97.63,97.44,97.44,49526.0,82.5554,82.5638,82.4031,82.4031,49526.0
2021-04-09 15:35:00,97.44,97.63,97.44,97.62,28455.0,82.4031,82.5638,82.4031,82.5554,28455.0
2021-04-09 15:40:00,97.62,97.62,97.54,97.55,21490.0,82.5554,82.5554,82.4877,82.4962,21490.0
2021-04-09 15:45:00,97.54,97.56,97.48,97.52,36487.0,82.4877,82.5046,82.437,82.4708,36487.0
2021-04-09 15:50:00,97.52,97.65,97.52,97.6,54862.0,82.4708,82.5807,82.4708,82.5385,54862.0
2021-04-09 15:55:00,97.59,97.61,97.5,97.52,105283.0,82.53,82.5469,82.4539,82.4708,105283.0
2021-04-12 09:30:00,97.14,97.37,97.07,97.23,77344.0,82.1494,82.3439,82.0902,82.2256,77344.0
2021-04-12 09:35:00,97.21,97.61,97.18,97.61,23089.0,82.2086,82.5469,82.1833,82.5469,23089.0
2021-04-12 09:40:00,97.57,97.64,97.48,97.63,9278.0,82.5131,82.5723,82.437,82.5638,9278.0
2021-04-12 09:45:00,97.65,97.91,97.64,97.84,16731.0,82.5807,82.8006,82.5723,82.7414,16731.0
2021-04-12 09:50:00,97.83,97.97,97.79,97.91,14093.0,82.733,82.8514,82.6991,82.8006,14093.0
2021-04-12 09:55:00,97.92,98.09,97.91,98.03,20216.0,82.8091,82.9528,82.8006,82.9021,20216.0
2021-04-12 10:00:00,98.04,98.11,97.83,97.86,15174.0,82.9106,82.9698,82.733,82.7583,15174.0
2021-04-12 10:05:00,97.85,97.93,97.73,97.73,15653.0,82.7499,82.8175,82.6484,82.6484,15653.0
2021-04-12 10:10:00,97.74,97.85,97.67,97.71,25672.0,82.6569,82.7499,82.5977,82.6315,25672.0
2021-04-12 10:15:00,97.73,97.75,97.6,97.62,12477.0,82.6484,82.6653,82.5385,82.5554,12477.0
2021-04-12 10:20:00,97.64,97.78,97.61,97.72,12757.0,82.5723,82.6907,82.5469,82.6399,12757.0
2021-04-12 10:25:00,97.74,97.84,97.72,97.75,16003.0,82.6569,82.7414,82.6399,82.6653,16003.0
2021-04-12 10:30:00,97.77,97.88,97.75,97.75,12769.0,82.6822,82.7752,82.6653,82.6653,12769.0
2021-04-12 10:35:00,97.75,97.9,97.69,97.9,9232.0,82.6653,82.7922,82.6146,82.7922,9232.0
2021-04-12 10:40:00,97.91,97.93,97.86,97.92,10096.0,82.8006,82.8175,82.7583,82.8091,10096.0
2021-04-12 10:45:00,97.94,97.94,97.78,97.81,9598.0,82.826,82.826,82.6907,82.716,9598.0
2021-04-12 10:50:00,97.79,97.8,97.68,97.7,14543.0,82.6991,82.7076,82.6061,82.623,14543.0
2021-04-12 10:55:00,97.7,97.75,97.65,97.67,15021.0,82.623,82.6653,82.5807,82.5977,15021.0
2021-04-12 11:00:00,97.66,97.76,97.59,97.59,14380.0,82.5892,82.6738,82.53,82.53,14380.0
2021-04-12 11:05:00,97.59,97.8,97.58,97.78,13953.0,82.53,82.7076,82.5215,82.6907,13953.0
2021-04-12 11:10:00,97.8,97.87,97.71,97.77,10534.0,82.7076,82.7668,82.6315,82.6822,10534.0
2021-04-12 11:15:00,97.76,97.77,97.69,97.71,10121.0,82.6738,82.6822,82.6146,82.6315,10121.0
2021-04-12 11:20:00,97.69,97.72,97.61,97.62,8411.0,82.6146,82.6399,82.5469,82.5554,8411.0
2021-04-12 11:25:00,97.61,97.72,97.6,97.67,14845.0,82.5469,82.6399,82.5385,82.5977,14845.0
2021-04-12 11:30:00,97.67,97.7,97.63,97.66,10483.0,82.5977,82.623,82.5638,82.5892,10483.0
2021-04-12 11:35:00,97.66,97.77,97.66,97.77,9492.0,82.5892,82.6822,82.5892,82.6822,9492.0
2021-04-12 11:40:00,97.77,97.78,97.66,97.67,17870.0,82.6822,82.6907,82.5892,82.5977,17870.0
2021-04-12 11:45:00,97.67,97.76,97.66,97.7,9270.0,82.5977,82.6738,82.5892,82.623,9270.0
2021-04-12 11:50:00,97.7,97.8,97.69,97.8,10705.0,82.623,82.7076,82.6146,82.7076,10705.0
2021-04-12 11:55:00,97.8,97.81,97.68,97.68,9722.0,82.7076,82.716,82.6061,82.6061,9722.0
2021-04-12 12:00:00,97.68,97.74,97.67,97.68,8003.0,82.6061,82.6569,82.5977,82.6061,8003.0
2021-04-12 12:05:00,97.67,97.69,97.64,97.68,6624.0,82.5977,82.6146,82.5723,82.6061,6624.0
2021-04-12 12:10:00,97.67,97.71,97.65,97.67,10036.0,82.5977,82.6315,82.5807,82.5977,10036.0
2021-04-12 12:15:00,97.67,97.69,97.62,97.67,10831.0,82.5977,82.6146,82.5554,82.5977,10831.0
2021-04-12 12:20:00,97.66,97.75,97.65,97.69,23189.0,82.5892,82.6653,82.5807,82.6146,23189.0
2021-04-12 12:25:00,97.68,97.68,97.59,97.59,37809.0,82.6061,82.6061,82.53,82.53,37809.0
2021-04-12 12:30:00,97.6,97.7,97.57,97.67,12900.0,82.5385,82.623,82.5131,82.5977,12900.0
2021-04-12 12:35:00,97.67,97.69,97.62,97.69,8164.0,82.5977,82.6146,82.5554,82.6146,8164.0
2021-04-12 12:40:00,97.69,97.73,97.67,97.7,9485.0,82.6146,82.6484,82.5977,82.623,9485.0
2021-04-12 12:45:00,97.71,97.76,97.69,97.72,7812.0,82.6315,82.6738,82.6146,82.6399,7812.0
2021-04-12 12:50:00,97.71,97.75,97.7,97.7,10163.0,82.6315,82.6653,82.623,82.623,10163.0
2021-04-12 12:55:00,97.69,97.71,97.62,97.63,8649.0,82.6146,82.6315,82.5554,82.5638,8649.0
2021-04-12 13:00:00,97.64,97.7,97.64,97.65,8265.0,82.5723,82.623,82.5723,82.5807,8265.0
2021-04-12 13:05:00,97.66,97.69,97.64,97.66,5538.0,82.5892,82.6146,82.5723,82.5892,5538.0
2021-04-12 13:10:00,97.66,97.73,97.66,97.68,16617.0,82.5892,82.6484,82.5892,82.6061,16617.0
2021-04-12 13:15:00,97.69,97.69,97.64,97.68,4712.0,82.6146,82.6146,82.5723,82.6061,4712.0
2021-04-12 13:20:00,97.68,97.73,97.65,97.66,7437.0,82.6061,82.6484,82.5807,82.5892,7437.0
2021-04-12 13:25:00,97.67,97.76,97.67,97.74,10272.0,82.5977,82.6738,82.5977,82.6569,10272.0
2021-04-12 13:30:00,97.75,97.79,97.7,97.73,7875.0,82.6653,82.6991,82.623,82.6484,7875.0
2021-04-12 13:35:00,97.75,97.76,97.69,97.74,8916.0,82.6653,82.6738,82.6146,82.6569,8916.0
2021-04-12 13:40:00,97.76,97.79,97.75,97.76,9833.0,82.6738,82.6991,82.6653,82.6738,9833.0
2021-04-12 13:45:00,97.75,97.77,97.73,97.74,8227.0,82.6653,82.6822,82.6484,82.6569,8227.0
2021-04-12 13:50:00,97.74,97.76,97.68,97.76,16152.0,82.6569,82.6738,82.6061,82.6738,16152.0
2021-04-12 13:55:00,97.75,97.77,97.72,97.74,9776.0,82.6653,82.6822,82.6399,82.6569,9776.0
2021-04-12 14:00:00,97.75,97.79,97.66,97.67,11297.0,82.6653,82.6991,82.5892,82.5977,11297.0
2021-04-12 14:05:00,97.66,97.69,97.6,97.61,12883.0,82.5892,82.6146,82.5385,82.5469,12883.0
2021-04-12 14:10:00,97.59,97.6,97.54,97.56,7571.0,82.53,82.5385,82.4877,82.5046,7571.0
2021-04-12 14:15:00,97.56,97.58,97.52,97.54,11335.0,82.5046,82.5215,82.4708,82.4877,11335.0
2021-04-12 14:20:00,97.54,97.56,97.51,97.51,7546.0,82.4877,82.5046,82.4623,82.4623,7546.0
2021-04-12 14:25:00,97.51,97.56,97.5,97.56,19400.0,82.4623,82.5046,82.4539,82.5046,19400.0
2021-04-12 14:30:00,97.56,97.61,97.53,97.56,10110.0,82.5046,82.5469,82.4793,82.5046,10110.0
2021-04-12 14:35:00,97.56,97.57,97.49,97.54,13620.0,82.5046,82.5131,82.4454,82.4877,13620.0
2021-04-12 14:40:00,97.56,97.58,97.49,97.54,12983.0,82.5046,82.5215,82.4454,82.4877,12983.0
2021-04-12 14:45:00,97.55,97.56,97.49,97.53,12187.0,82.4962,82.5046,82.4454,82.4793,12187.0
2021-04-12 14:50:00,97.54,97.6,97.52,97.58,12993.0,82.4877,82.5385,82.4708,82.5215,12993.0
2021-04-12 14:55:00,97.57,97.63,97.56,97.6,11442.0,82.5131,82.5638,82.5046,82.5385,11442.0
2021-04-12 15:00:00,97.58,97.61,97.57,97.59,6886.0,82.5215,82.5469,82.5131,82.53,6886.0
2021-04-12 15:05:00,97.6,97.65,97.6,97.61,12399.0,82.5385,82.5807,82.5385,82.5469,12399.0
2021-04-12 15:10:00,97.62,97.63,97.48,97.49,16162.0,82.5554,82.5638,82.437,82.4454,16162.0
2021-04-12 15:15:00,97.49,97.5,97.44,97.49,22211.0,82.4454,82.4539,82.4031,82.4454,22211.0
2021-04-12 15:20:00,97.49,97.5,97.42,97.42,16045.0,82.4454,82.4539,82.3862,82.3862,16045.0
2021-04-12 15:25:00,97.42,97.42,97.35,97.37,13212.0,82.3862,82.3862,82.327,82.3439,13212.0
2021-04-12 15:30:00,97.38,97.41,97.35,97.41,17805.0,82.3524,82.3778,82.327,82.3778,17805.0
2021-04-12 15:35:00,97.41,97.53,97.39,97.53,30687.0,82.3778,82.4793,82.3609,82.4793,30687.0
2021-04-12 15:40:00,97.53,97.56,97.45,97.52,31300.0,82.4793,82.5046,82.4116,82.4708,31300.0
2021-04-12 15:45:00,97.52,97.59,97.45,97.53,45411.0,82.4708,82.53,82.4116,82.4793,45411.0
2021-04-12 15:50:00,97.53,97.6,97.47,97.58,67975.0,82.4793,82.5385,82.4285,82.5215,67975.0
2021-04-12 15:55:00,97.58,97.68,97.48,97.63,207063.0,82.5215,82.6061,82.437,82.5638,207063.0
2021-04-13 09:30:00,97.12,97.17,96.81,96.82,75634.0,82.1325,82.1748,81.8704,81.8788,75634.0
2021-04-13 09:35:00,96.81,97.02,96.81,97.01,31418.0,81.8704,82.048,81.8704,82.0395,31418.0
2021-04-13 09:40:00,96.99,97.11,96.89,97.0,28945.0,82.0226,82.1241,81.938,82.031,28945.0
2021-04-13 09:45:00,96.98,97.25,96.97,97.24,24034.0,82.0141,82.2425,82.0057,82.234,24034.0
2021-04-13 09:50:00,97.26,97.37,97.26,97.31,22095.0,82.2509,82.3439,82.2509,82.2932,22095.0
2021-04-13 09:55:00,97.29,97.52,97.27,97.52,17307.0,82.2763,82.4708,82.2594,82.4708,17307.0
2021-04-13 10:00:00,97.51,97.7,97.48,97.68,35899.0,82.4623,82.623,82.437,82.6061,35899.0
2021-04-13 10:05:00,97.68,97.94,97.68,97.93,28405.0,82.6061,82.826,82.6061,82.8175,28405.0
2021-04-13 10:10:00,97.95,98.07,97.94,98.02,24044.0,82.8344,82.9359,82.826,82.8936,24044.0
2021-04-13 10:15:00,98.03,98.18,97.98,98.11,25637.0,82.9021,83.029,82.8598,82.9698,25637.0
2021-04-13 10:20:00,98.09,98.14,98.02,98.06,33475.0,82.9528,82.9951,82.8936,82.9275,33475.0
2021-04-13 10:25:00,98.06,98.07,97.8,97.8,37587.0,82.9275,82.9359,82.7076,82.7076,37587.0
2021-04-13 10:30:00,97.8,97.92,97.74,97.77,73747.0,82.7076,82.8091,82.6569,82.6822,73747.0
2021-04-13 10:35:00,97.78,98.04,97.76,98.04,20388.0,82.6907,82.9106,82.6738,82.9106,20388.0
2021-04-13 10:40:00,98.04,98.09,97.98,98.05,33472.0,82.9106,82.9528,82.8598,82.919,33472.0
2021-04-13 10:45:00,98.05,98.1,97.95,98.05,22346.0,82.919,82.9613,82.8344,82.919,22346.0
2021-04-13 10:50:00,98.06,98.18,98.02,98.04,17972.0,82.9275,83.029,82.8936,82.9106,17972.0
2021-04-13 10:55:00,98.03,98.08,97.94,97.95,11509.0,82.9021,82.9444,82.826,82.8344,11509.0
2021-04-13 11:00:00,97.95,98.07,97.94,98.04,11411.0,82.8344,82.9359,82.826,82.9106,11411.0
2021-04-13 11:05:00,98.03,98.18,97.99,98.17,14178.0,82.9021,83.029,82.8683,83.0205,14178.0
2021-04-13 11:10:00,98.19,98.28,98.14,98.24,32396.0,83.0374,83.1135,82.9951,83.0797,32396.0
2021-04-13 11:15:00,98.23,98.36,98.16,98.31,19600.0,83.0712,83.1812,83.012,83.1389,19600.0
2021-04-13 11:20:00,98.32,98.38,98.28,98.28,18310.0,83.1473,83.1981,83.1135,83.1135,18310.0
2021-04-13 11:25:00,98.28,98.34,98.23,98.34,20477.0,83.1135,83.1643,83.0712,83.1643,20477.0
2021-04-13 11:30:00,98.34,98.36,98.25,98.34,16659.0,83.1643,83.1812,83.0881,83.1643,16659.0
2021-04-13 11:35:00,98.34,98.47,98.34,98.43,17675.0,83.1643,83.2742,83.1643,83.2404,17675.0
2021-04-13 11:40:00,98.43,98.55,98.41,98.53,16545.0,83.2404,83.3419,83.2235,83.3249,16545.0
2021-04-13 11:45:00,98.55,98.67,98.54,98.65,24058.0,83.3419,83.4433,83.3334,83.4264,24058.0
2021-04-13 11:50:00,98.68,98.72,98.63,98.72,16389.0,83.4518,83.4856,83.4095,83.4856,16389.0
2021-04-13 11:55:00,98.72,98.76,98.63,98.63,20922.0,83.4856,83.5194,83.4095,83.4095,20922.0
2021-04-13 12:00:00,98.61,98.68,98.56,98.64,13410.0,83.3926,83.4518,83.3503,83.418,13410.0
2021-04-13 12:05:00,98.64,98.65,98.59,98.6,11563.0,83.418,83.4264,83.3757,83.3841,11563.0
2021-04-13 12:10:00,98.61,98.67,98.59,98.63,16773.0,83.3926,83.4433,83.3757,83.4095,16773.0
2021-04-13 12:15:00,98.62,98.64,98.57,98.59,11160.0,83.401,83.418,83.3588,83.3757,11160.0
2021-04-13 12:20:00,98.57,98.58,98.53,98.55,14417.0,83.3588,83.3672,83.3249,83.3419,14417.0
2021-04-13 12:25:00,98.55,98.69,98.5,98.64,26415.0,83.3419,83.4602,83.2996,83.418,26415.0
2021-04-13 12:30:00,98.64,98.73,98.61,98.67,17438.0,83.418,83.4941,83.3926,83.4433,17438.0
2021-04-13 12:35:00,98.68,98.71,98.62,98.66,21841.0,83.4518,83.4772,83.401,83.4349,21841.0
2021-04-13 12:40:00,98.66,98.79,98.66,98.72,25855.0,83.4349,83.5448,83.4349,83.4856,25855.0
2021-04-13 12:45:00,98.71,98.76,98.65,98.72,17576.0,83.4772,83.5194,83.4264,83.4856,17576.0
2021-04-13 12:50:00,98.71,98.85,98.7,98.83,14894.0,83.4772,83.5956,83.4687,83.5786,14894.0
2021-04-13 12:55:00,98.84,98.85,98.81,98.82,11755.0,83.5871,83.5956,83.5617,83.5702,11755.0
2021-04-13 13:00:00,98.82,98.84,98.76,98.78,13743.0,83.5702,83.5871,83.5194,83.5364,13743.0
2021-04-13 13:05:00,98.79,98.84,98.72,98.73,9367.0,83.5448,83.5871,83.4856,83.4941,9367.0
2021-04-13 13:10:00,98.72,98.75,98.64,98.7,9617.0,83.4856,83.511,83.418,83.4687,9617.0
2021-04-13 13:15:00,98.7,98.7,98.65,98.68,9490.0,83.4687,83.4687,83.4264,83.4518,9490.0
2021-04-13 13:20:00,98.69,98.79,98.68,98.78,10704.0,83.4602,83.5448,83.4518,83.5364,10704.0
2021-04-13 13:25:00,98.77,98.8,98.75,98.78,8111.0,83.5279,83.5533,83.511,83.5364,8111.0
2021-04-13 13:30:00,98.77,98.77,98.66,98.68,8027.0,83.5279,83.5279,83.4349,83.4518,8027.0
2021-04-13 13:35:00,98.68,98.69,98.65,98.67,6985.0,83.4518,83.4602,83.4264,83.4433,6985.0
2021-04-13 13:40:00,98.68,98.7,98.65,98.65,9946.0,83.4518,83.4687,83.4264,83.4264,9946.0
2021-04-13 13:45:00,98.64,98.68,98.62,98.64,11332.0,83.418,83.4518,83.401,83.418,11332.0
2021-04-13 13:50:00,98.63,98.67,98.59,98.66,12439.0,83.4095,83.4433,83.3757,83.4349,12439.0
2021-04-13 13:55:00,98.67,98.68,98.64,98.64,8520.0,83.4433,83.4518,83.418,83.418,8520.0
2021-04-13 14:00:00,98.64,98.73,98.63,98.72,13859.0,83.418,83.4941,83.4095,83.4856,13859.0
2021-04-13 14:05:00,98.71,98.71,98.6,98.6,5490.0,83.4772,83.4772,83.3841,83.3841,5490.0
2021-04-13 14:10:00,98.61,98.68,98.6,98.63,14965.0,83.3926,83.4518,83.3841,83.4095,14965.0
2021-04-13 14:15:00,98.61,98.69,98.6,98.67,10994.0,83.3926,83.4602,83.3841,83.4433,10994.0
2021-04-13 14:20:00,98.68,98.71,98.62,98.63,13001.0,83.4518,83.4772,83.401,83.4095,13001.0
2021-04-13 14:25:00,98.63,98.64,98.48,98.55,22568.0,83.4095,83.418,83.2827,83.3419,22568.0
2021-04-13 14:30:00,98.54,98.59,98.51,98.56,14882.0,83.3334,83.3757,83.308,83.3503,14882.0
2021-04-13 14:35:00,98.56,98.57,98.52,98.57,14157.0,83.3503,83.3588,83.3165,83.3588,14157.0
2021-04-13 14:40:00,98.58,98.59,98.53,98.54,19337.0,83.3672,83.3757,83.3249,83.3334,19337.0
2021-04-13 14:45:00,98.54,98.66,98.52,98.65,15797.0,83.3334,83.4349,83.3165,83.4264,15797.0
2021-04-13 14:50:00,98.64,98.66,98.61,98.63,13371.0,83.418,83.4349,83.3926,83.4095,13371.0
2021-04-13 14:55:00,98.62,98.66,98.61,98.65,11007.0,83.401,83.4349,83.3926,83.4264,11007.0
2021-04-13 15:00:00,98.66,98.75,98.65,98.71,24606.0,83.4349,83.511,83.4264,83.4772,24606.0
2021-04-13 15:05:00,98.7,98.71,98.64,98.71,15317.0,83.4687,83.4772,83.418,83.4772,15317.0
2021-04-13 15:10:00,98.7,98.7,98.58,98.6,15783.0,83.4687,83.4687,83.3672,83.3841,15783.0
2021-04-13 15:15:00,98.59,98.61,98.53,98.53,91664.0,83.3757,83.3926,83.3249,83.3249,91664.0
2021-04-13 15:20:00,98.52,98.6,98.52,98.57,27198.0,83.3165,83.3841,83.3165,83.3588,27198.0
2021-04-13 15:25:00,98.58,98.65,98.56,98.59,13321.0,83.3672,83.4264,83.3503,83.3757,13321.0
2021-04-13 15:30:00,98.59,98.62,98.5,98.5,31082.0,83.3757,83.401,83.2996,83.2996,31082.0
2021-04-13 15:35:00,98.51,98.53,98.48,98.49,34504.0,83.308,83.3249,83.2827,83.2911,34504.0
2021-04-13 15:40:00,98.49,98.57,98.48,98.48,37618.0,83.2911,83.3588,83.2827,83.2827,37618.0
2021-04-13 15:45:00,98.48,98.59,98.46,98.55,54330.0,83.2827,83.3757,83.2657,83.3419,54330.0
2021-04-13 15:50:00,98.56,98.58,98.41,98.48,95519.0,83.3503,83.3672,83.2235,83.2827,95519.0
2021-04-13 15:55:00,98.48,98.7,98.46,98.5,199212.0,83.2827,83.4687,83.2657,83.2996,199212.0
2021-04-14 09:30:00,98.29,98.42,98.03,98.22,56615.0,83.122,83.2319,82.9021,83.0628,56615.0
2021-04-14 09:35:00,98.19,98.45,98.15,98.42,16616.0,83.0374,83.2573,83.0036,83.2319,16616.0
2021-04-14 09:40:00,98.41,98.6,98.41,98.48,17632.0,83.2235,83.3841,83.2235,83.2827,17632.0
2021-04-14 09:45:00,98.45,98.48,98.2,98.48,22373.0,83.2573,83.2827,83.0459,83.2827,22373.0
2021-04-14 09:50:00,98.47,98.5,98.26,98.5,14279.0,83.2742,83.2996,83.0966,83.2996,14279.0
2021-04-14 09:55:00,98.5,98.53,98.37,98.49,86665.0,83.2996,83.3249,83.1896,83.2911,86665.0
2021-04-14 10:00:00,98.49,98.59,98.45,98.57,19363.0,83.2911,83.3757,83.2573,83.3588,19363.0
2021-04-14 10:05:00,98.59,98.67,98.5,98.61,24611.0,83.3757,83.4433,83.2996,83.3926,24611.0
2021-04-14 10:10:00,98.61,98.7,98.56,98.64,21098.0,83.3926,83.4687,83.3503,83.418,21098.0
2021-04-14 10:15:00,98.61,98.68,98.53,98.55,19843.0,83.3926,83.4518,83.3249,83.3419,19843.0
2021-04-14 10:20:00,98.54,98.75,98.53,98.72,16881.0,83.3334,83.511,83.3249,83.4856,16881.0
2021-04-14 10:25:00,98.72,98.86,98.72,98.81,20555.0,83.4856,83.604,83.4856,83.5617,20555.0
2021-04-14 10:30:00,98.83,98.88,98.79,98.81,21871.0,83.5786,83.6209,83.5448,83.5617,21871.0
2021-04-14 10:35:00,98.82,98.84,98.56,98.57,26009.0,83.5702,83.5871,83.3503,83.3588,26009.0
2021-04-14 10:40:00,98.57,98.65,98.51,98.52,18783.0,83.3588,83.4264,83.308,83.3165,18783.0
2021-04-14 10:45:00,98.52,98.52,98.35,98.46,30901.0,83.3165,83.3165,83.1727,83.2657,30901.0
2021-04-14 10:50:00,98.45,98.47,98.3,98.33,16484.0,83.2573,83.2742,83.1304,83.1558,16484.0
2021-04-14 10:55:00,98.35,98.44,98.33,98.36,24172.0,83.1727,83.2488,83.1558,83.1812,24172.0
2021-04-14 11:00:00,98.37,98.5,98.36,98.45,13963.0,83.1896,83.2996,83.1812,83.2573,13963.0
2021-04-14 11:05:00,98.45,98.59,98.42,98.43,17561.0,83.2573,83.3757,83.2319,83.2404,17561.0
2021-04-14 11:10:00,98.41,98.48,98.31,98.34,38759.0,83.2235,83.2827,83.1389,83.1643,38759.0
2021-04-14 11:15:00,98.35,98.49,98.34,98.46,13769.0,83.1727,83.2911,83.1643,83.2657,13769.0
2021-04-14 11:20:00,98.5,98.63,98.5,98.61,16702.0,83.2996,83.4095,83.2996,83.3926,16702.0
2021-04-14 11:25:00,98.6,98.68,98.59,98.67,14695.0,83.3841,83.4518,83.3757,83.4433,14695.0
2021-04-14 11:30:00,98.68,98.74,98.65,98.66,14172.0,83.4518,83.5025,83.4264,83.4349,14172.0
2021-04-14 11:35:00,98.66,98.67,98.52,98.55,8500.0,83.4349,83.4433,83.3165,83.3419,8500.0
2021-04-14 11:40:00,98.55,98.68,98.55,98.68,14447.0,83.3419,83.4518,83.3419,83.4518,14447.0
2021-04-14 11:45:00,98.67,98.69,98.59,98.61,12334.0,83.4433,83.4602,83.3757,83.3926,12334.0
2021-04-14 11:50:00,98.6,98.6,98.47,98.51,9037.0,83.3841,83.3841,83.2742,83.308,9037.0
2021-04-14 11:55:00,98.53,98.62,98.53,98.59,17057.0,83.3249,83.401,83.3249,83.3757,17057.0
2021-04-14 12:00:00,98.59,98.59,98.48,98.5,30796.0,83.3757,83.3757,83.2827,83.2996,30796.0
2021-04-14 12:05:00,98.5,98.56,98.5,98.53,35765.0,83.2996,83.3503,83.2996,83.3249,35765.0
2021-04-14 12:10:00,98.53,98.55,98.46,98.54,56136.0,83.3249,83.3419,83.2657,83.3334,56136.0
2021-04-14 12:15:00,98.55,98.64,98.55,98.61,22722.0,83.3419,83.418,83.3419,83.3926,22722.0
2021-04-14 12:20:00,98.61,98.71,98.59,98.63,18179.0,83.3926,83.4772,83.3757,83.4095,18179.0
2021-04-14 12:25:00,98.64,98.67,98.62,98.62,12776.0,83.418,83.4433,83.401,83.401,12776.0
2021-04-14 12:30:00,98.63,98.68,98.61,98.67,12567.0,83.4095,83.4518,83.3926,83.4433,12567.0
2021-04-14 12:35:00,98.67,98.68,98.63,98.67,15657.0,83.4433,83.4518,83.4095,83.4433,15657.0
2021-04-14 12:40:00,98.66,98.68,98.64,98.68,14035.0,83.4349,83.4518,83.418,83.4518,14035.0
2021-04-14 12:45:00,98.68,98.82,98.68,98.81,25468.0,83.4518,83.5702,83.4518,83.5617,25468.0
2021-04-14 12:50:00,98.83,98.85,98.75,98.83,10896.0,83.5786,83.5956,83.511,83.5786,10896.0
2021-04-14 12:55:00,98.84,98.89,98.79,98.83,36219.0,83.5871,83.6294,83.5448,83.5786,36219.0
2021-04-14 13:00:00,98.82,98.89,98.75,98.86,19757.0,83.5702,83.6294,83.511,83.604,19757.0
2021-04-14 13:05:00,98.85,98.88,98.81,98.83,18203.0,83.5956,83.6209,83.5617,83.5786,18203.0
2021-04-14 13:10:00,98.83,98.86,98.77,98.81,10090.0,83.5786,83.604,83.5279,83.5617,10090.0
2021-04-14 13:15:00,98.81,98.81,98.75,98.77,22529.0,83.5617,83.5617,83.511,83.5279,22529.0
2021-04-14 13:20:00,98.78,98.85,98.76,98.84,11894.0,83.5364,83.5956,83.5194,83.5871,11894.0
2021-04-14 13:25:00,98.85,98.88,98.83,98.84,8155.0,83.5956,83.6209,83.5786,83.5871,8155.0
2021-04-14 13:30:00,98.84,98.87,98.74,98.78,14998.0,83.5871,83.6125,83.5025,83.5364,14998.0
2021-04-14 13:35:00,98.76,98.82,98.76,98.77,9238.0,83.5194,83.5702,83.5194,83.5279,9238.0
2021-04-14 13:40:00,98.76,98.8,98.75,98.8,17475.0,83.5194,83.5533,83.511,83.5533,17475.0
2021-04-14 13:45:00,98.78,98.8,98.75,98.78,7240.0,83.5364,83.5533,83.511,83.5364,7240.0
2021-04-14 13:50:00,98.78,98.78,98.71,98.76,9865.0,83.5364,83.5364,83.4772,83.5194,9865.0
2021-04-14 13:55:00,98.75,98.77,98.66,98.72,15601.0,83.511,83.5279,83.4349,83.4856,15601.0
2021-04-14 14:00:00,98.73,98.78,98.73,98.74,13220.0,83.4941,83.5364,83.4941,83.5025,13220.0
2021-04-14 14:05:00,98.74,98.74,98.66,98.72,18133.0,83.5025,83.5025,83.4349,83.4856,18133.0
2021-04-14 14:10:00,98.73,98.8,98.71,98.78,10416.0,83.4941,83.5533,83.4772,83.5364,10416.0
2021-04-14 14:15:00,98.77,98.8,98.64,98.68,25052.0,83.5279,83.5533,83.418,83.4518,25052.0
2021-04-14 14:20:00,98.68,98.73,98.67,98.72,9352.0,83.4518,83.4941,83.4433,83.4856,9352.0
2021-04-14 14:25:00,98.72,98.77,98.69,98.69,16869.0,83.4856,83.5279,83.4602,83.4602,16869.0
2021-04-14 14:30:00,98.68,98.69,98.63,98.65,16409.0,83.4518,83.4602,83.4095,83.4264,16409.0
2021-04-14 14:35:00,98.64,98.74,98.62,98.71,12486.0,83.418,83.5025,83.401,83.4772,12486.0
2021-04-14 14:40:00,98.7,98.74,98.66,98.73,18569.0,83.4687,83.5025,83.4349,83.4941,18569.0
2021-04-14 14:45:00,98.72,98.73,98.61,98.63,38067.0,83.4856,83.4941,83.3926,83.4095,38067.0
2021-04-14 14:50:00,98.64,98.7,98.6,98.61,18763.0,83.418,83.4687,83.3841,83.3926,18763.0
2021-04-14 14:55:00,98.6,98.74,98.59,98.73,23920.0,83.3841,83.5025,83.3757,83.4941,23920.0
2021-04-14 15:00:00,98.73,98.75,98.7,98.73,22635.0,83.4941,83.511,83.4687,83.4941,22635.0
2021-04-14 15:05:00,98.72,98.84,98.72,98.84,30811.0,83.4856,83.5871,83.4856,83.5871,30811.0
2021-04-14 15:10:00,98.84,98.85,98.72,98.76,39625.0,83.5871,83.5956,83.4856,83.5194,39625.0
2021-04-14 15:15:00,98.75,98.82,98.69,98.73,24799.0,83.511,83.5702,83.4602,83.4941,24799.0
2021-04-14 15:20:00,98.73,98.8,98.7,98.78,20601.0,83.4941,83.5533,83.4687,83.5364,20601.0
2021-04-14 15:25:00,98.78,98.78,98.7,98.75,33177.0,83.5364,83.5364,83.4687,83.511,33177.0
2021-04-14 15:30:00,98.73,98.78,98.71,98.75,42973.0,83.4941,83.5364,83.4772,83.511,42973.0
2021-04-14 15:35:00,98.75,98.76,98.68,98.72,33933.0,83.511,83.5194,83.4518,83.4856,33933.0
2021-04-14 15:40:00,98.72,98.85,98.67,98.81,49869.0,83.4856,83.5956,83.4433,83.5617,49869.0
2021-04-14 15:45:00,98.81,98.82,98.64,98.65,54925.0,83.5617,83.5702,83.418,83.4264,54925.0
2021-04-14 15:50:00,98.66,98.83,98.6,98.81,96192.0,83.4349,83.5786,83.3841,83.5617,96192.0
2021-04-14 15:55:00,98.8,98.88,98.75,98.8,263883.0,83.5533,83.6209,83.511,83.5533,263883.0
2021-04-15 09:30:00,98.84,99.01,98.74,98.92,61227.0,83.5871,83.7309,83.5025,83.6548,61227.0
2021-04-15 09:35:00,98.92,99.01,98.81,98.85,21913.0,83.6548,83.7309,83.5617,83.5956,21913.0
2021-04-15 09:40:00,98.9,99.11,98.88,99.1,67863.0,83.6378,83.8154,83.6209,83.807,67863.0
2021-04-15 09:45:00,99.1,99.27,99.08,99.26,29094.0,83.807,83.9507,83.7901,83.9423,29094.0
2021-04-15 09:50:00,99.26,99.26,98.94,98.99,10672.0,83.9423,83.9423,83.6717,83.714,10672.0
2021-04-15 09:55:00,98.98,99.02,98.84,99.02,11824.0,83.7055,83.7393,83.5871,83.7393,11824.0
2021-04-15 10:00:00,99.04,99.21,99.04,99.17,20980.0,83.7562,83.9,83.7562,83.8662,20980.0
2021-04-15 10:05:00,99.15,99.3,99.15,99.23,18178.0,83.8493,83.9761,83.8493,83.9169,18178.0
2021-04-15 10:10:00,99.25,99.33,99.14,99.23,19651.0,83.9338,84.0015,83.8408,83.9169,19651.0
2021-04-15 10:15:00,99.27,99.31,99.22,99.22,18243.0,83.9507,83.9846,83.9085,83.9085,18243.0
2021-04-15 10:20:00,99.22,99.27,99.11,99.17,13081.0,83.9085,83.9507,83.8154,83.8662,13081.0
2021-04-15 10:25:00,99.17,99.2,99.08,99.2,8041.0,83.8662,83.8915,83.7901,83.8915,8041.0
2021-04-15 10:30:00,99.2,99.3,99.16,99.29,25733.0,83.8915,83.9761,83.8577,83.9677,25733.0
2021-04-15 10:35:00,99.3,99.32,99.2,99.25,12384.0,83.9761,83.993,83.8915,83.9338,12384.0
2021-04-15 10:40:00,99.23,99.23,99.08,99.11,12649.0,83.9169,83.9169,83.7901,83.8154,12649.0
2021-04-15 10:45:00,99.11,99.11,99.02,99.07,14549.0,83.8154,83.8154,83.7393,83.7816,14549.0
2021-04-15 10:50:00,99.1,99.13,99.06,99.12,8895.0,83.807,83.8323,83.7731,83.8239,8895.0
2021-04-15 10:55:00,99.11,99.11,98.99,98.99,12663.0,83.8154,83.8154,83.714,83.714,12663.0
2021-04-15 11:00:00,99.0,99.14,98.99,99.13,12498.0,83.7224,83.8408,83.714,83.8323,12498.0
2021-04-15 11:05:00,99.12,99.13,98.97,98.98,13246.0,83.8239,83.8323,83.697,83.7055,13246.0
2021-04-15 11:10:00,98.98,99.11,98.97,99.05,8657.0,83.7055,83.8154,83.697,83.7647,8657.0
2021-04-15 11:15:00,99.07,99.22,99.07,99.17,17728.0,83.7816,83.9085,83.7816,83.8662,17728.0
2021-04-15 11:20:00,99.18,99.22,99.16,99.18,17998.0,83.8746,83.9085,83.8577,83.8746,17998.0
2021-04-15 11:25:00,99.17,99.18,99.08,99.14,11126.0,83.8662,83.8746,83.7901,83.8408,11126.0
2021-04-15 11:30:00,99.16,99.23,99.15,99.18,15737.0,83.8577,83.9169,83.8493,83.8746,15737.0
2021-04-15 11:35:00,99.19,99.19,99.1,99.11,8817.0,83.8831,83.8831,83.807,83.8154,8817.0
2021-04-15 11:40:00,99.12,99.13,99.04,99.04,9506.0,83.8239,83.8323,83.7562,83.7562,9506.0
2021-04-15 11:45:00,99.06,99.08,98.97,99.08,6026.0,83.7731,83.7901,83.697,83.7901,6026.0
2021-04-15 11:50:00,99.09,99.16,99.08,99.13,7733.0,83.7985,83.8577,83.7901,83.8323,7733.0
2021-04-15 11:55:00,99.13,99.2,99.12,99.16,8846.0,83.8323,83.8915,83.8239,83.8577,8846.0
2021-04-15 12:00:00,99.14,99.23,99.13,99.23,15953.0,83.8408,83.9169,83.8323,83.9169,15953.0
2021-04-15 12:05:00,99.23,99.29,99.19,99.29,31071.0,83.9169,83.9677,83.8831,83.9677,31071.0
2021-04-15 12:10:00,99.29,99.39,99.28,99.38,12983.0,83.9677,84.0522,83.9592,84.0438,12983.0
2021-04-15 12:15:00,99.38,99.42,99.34,99.38,12168.0,84.0438,84.0776,84.0099,84.0438,12168.0
2021-04-15 12:20:00,99.37,99.42,99.34,99.37,8295.0,84.0353,84.0776,84.0099,84.0353,8295.0
2021-04-15 12:25:00,99.37,99.47,99.36,99.46,8898.0,84.0353,84.1199,84.0269,84.1114,8898.0
2021-04-15 12:30:00,99.46,99.49,99.41,99.41,14625.0,84.1114,84.1368,84.0691,84.0691,14625.0
2021-04-15 12:35:00,99.4,99.47,99.4,99.44,8652.0,84.0607,84.1199,84.0607,84.0945,8652.0
2021-04-15 12:40:00,99.44,99.44,99.34,99.36,14385.0,84.0945,84.0945,84.0099,84.0269,14385.0
2021-04-15 12:45:00,99.36,99.45,99.36,99.41,13283.0,84.0269,84.103,84.0269,84.0691,13283.0
2021-04-15 12:50:00,99.42,99.44,99.38,99.4,12006.0,84.0776,84.0945,84.0438,84.0607,12006.0
2021-04-15 12:55:00,99.42,99.5,99.42,99.48,41348.0,84.0776,84.1452,84.0776,84.1283,41348.0
2021-04-15 13:00:00,99.48,99.51,99.4,99.45,16810.0,84.1283,84.1537,84.0607,84.103,16810.0
2021-04-15 13:05:00,99.45,99.49,99.4,99.48,15591.0,84.103,84.1368,84.0607,84.1283,15591.0
2021-04-15 13:10:00,99.48,99.53,99.44,99.51,16522.0,84.1283,84.1706,84.0945,84.1537,16522.0
2021-04-15 13:15:00,99.49,99.54,99.49,99.5,8554.0,84.1368,84.1791,84.1368,84.1452,8554.0
2021-04-15 13:20:00,99.5,99.6,99.49,99.58,19298.0,84.1452,84.2298,84.1368,84.2129,19298.0
2021-04-15 13:25:00,99.58,99.58,99.51,99.54,14288.0,84.2129,84.2129,84.1537,84.1791,14288.0
2021-04-15 13:30:00,99.54,99.54,99.42,99.47,12925.0,84.1791,84.1791,84.0776,84.1199,12925.0
2021-04-15 13:35:00,99.47,99.65,99.46,99.64,16512.0,84.1199,84.2721,84.1114,84.2636,16512.0
2021-04-15 13:40:00,99.65,99.68,99.61,99.66,13147.0,84.2721,84.2975,84.2383,84.2806,13147.0
2021-04-15 13:45:00,99.68,99.71,99.64,99.7,9337.0,84.2975,84.3228,84.2636,84.3144,9337.0
2021-04-15 13:50:00,99.7,99.71,99.63,99.63,18315.0,84.3144,84.3228,84.2552,84.2552,18315.0
2021-04-15 13:55:00,99.64,99.68,99.6,99.61,8973.0,84.2636,84.2975,84.2298,84.2383,8973.0
2021-04-15 14:00:00,99.61,99.62,99.48,99.48,13885.0,84.2383,84.2467,84.1283,84.1283,13885.0
2021-04-15 14:05:00,99.46,99.57,99.44,99.51,15269.0,84.1114,84.2044,84.0945,84.1537,15269.0
2021-04-15 14:10:00,99.52,99.66,99.52,99.65,16739.0,84.1622,84.2806,84.1622,84.2721,16739.0
2021-04-15 14:15:00,99.66,99.67,99.58,99.61,26470.0,84.2806,84.289,84.2129,84.2383,26470.0
2021-04-15 14:20:00,99.61,99.68,99.6,99.67,11745.0,84.2383,84.2975,84.2298,84.289,11745.0
2021-04-15 14:25:00,99.66,99.67,99.61,99.63,29332.0,84.2806,84.289,84.2383,84.2552,29332.0
2021-04-15 14:30:00,99.64,99.79,99.64,99.78,23133.0,84.2636,84.3905,84.2636,84.382,23133.0
2021-04-15 14:35:00,99.76,99.77,99.66,99.67,9103.0,84.3651,84.3736,84.2806,84.289,9103.0
2021-04-15 14:40:00,99.68,99.73,99.65,99.65,8212.0,84.2975,84.3398,84.2721,84.2721,8212.0
2021-04-15 14:45:00,99.65,99.7,99.6,99.68,9689.0,84.2721,84.3144,84.2298,84.2975,9689.0
2021-04-15 14:50:00,99.67,99.68,99.6,99.66,11179.0,84.289,84.2975,84.2298,84.2806,11179.0
2021-04-15 14:55:00,99.64,99.67,99.57,99.65,12471.0,84.2636,84.289,84.2044,84.2721,12471.0
2021-04-15 15:00:00,99.63,99.65,99.59,99.62,16455.0,84.2552,84.2721,84.2214,84.2467,16455.0
2021-04-15 15:05:00,99.61,99.62,99.53,99.54,16516.0,84.2383,84.2467,84.1706,84.1791,16516.0
2021-04-15 15:10:00,99.52,99.57,99.47,99.56,33459.0,84.1622,84.2044,84.1199,84.196,33459.0
2021-04-15 15:15:00,99.55,99.58,99.51,99.52,25349.0,84.1875,84.2129,84.1537,84.1622,25349.0
2021-04-15 15:20:00,99.51,99.58,99.5,99.52,31325.0,84.1537,84.2129,84.1452,84.1622,31325.0
2021-04-15 15:25:00,99.53,99.54,99.46,99.5,37118.0,84.1706,84.1791,84.1114,84.1452,37118.0
2021-04-15 15:30:00,99.52,99.57,99.49,99.55,31486.0,84.1622,84.2044,84.1368,84.1875,31486.0
2021-04-15 15:35:00,99.56,99.57,99.48,99.52,49442.0,84.196,84.2044,84.1283,84.1622,49442.0
2021-04-15 15:40:00,99.51,99.77,99.51,99.77,47958.0,84.1537,84.3736,84.1537,84.3736,47958.0
2021-04-15 15:45:00,99.77,99.89,99.76,99.81,53834.0,84.3736,84.4751,84.3651,84.4074,53834.0
2021-04-15 15:50:00,99.8,99.8,99.63,99.63,91512.0,84.399,84.399,84.2552,84.2552,91512.0
2021-04-15 15:55:00,99.63,99.8,99.62,99.76,228756.0,84.2552,84.399,84.2467,84.3651,228756.0
2021-04-16 09:30:00,99.85,100.05,99.75,99.9,313365.0,84.4412,84.6104,84.3567,84.4835,313365.0
2021-04-16 09:35:00,100.0,100.36,99.95,100.33,31508.0,84.5681,84.8725,84.5258,84.8472,31508.0
2021-04-16 09:40:00,100.32,100.42,100.21,100.35,23748.0,84.8387,84.9233,84.7457,84.8641,23748.0
2021-04-16 09:45:00,100.33,100.36,99.91,99.91,53599.0,84.8472,84.8725,84.492,84.492,53599.0
2021-04-16 09:50:00,99.93,100.21,99.92,100.19,50295.0,84.5089,84.7457,84.5004,84.7288,50295.0
2021-04-16 09:55:00,100.17,100.33,100.15,100.32,20365.0,84.7119,84.8472,84.6949,84.8387,20365.0
2021-04-16 10:00:00,100.36,100.39,100.1,100.14,23832.0,84.8725,84.8979,84.6527,84.6865,23832.0
2021-04-16 10:05:00,100.12,100.32,100.12,100.27,24709.0,84.6696,84.8387,84.6696,84.7964,24709.0
2021-04-16 10:10:00,100.26,100.36,100.22,100.25,24457.0,84.788,84.8725,84.7541,84.7795,24457.0
2021-04-16 10:15:00,100.26,100.44,100.25,100.37,53565.0,84.788,84.9402,84.7795,84.881,53565.0
2021-04-16 10:20:00,100.39,100.4,100.29,100.37,38037.0,84.8979,84.9064,84.8133,84.881,38037.0
2021-04-16 10:25:00,100.37,100.4,100.32,100.37,39426.0,84.881,84.9064,84.8387,84.881,39426.0
2021-04-16 10:30:00,100.37,100.53,100.36,100.47,36543.0,84.881,85.0163,84.8725,84.9656,36543.0
2021-04-16 10:35:00,100.46,100.5,100.37,100.41,28550.0,84.9571,84.9909,84.881,84.9148,28550.0
2021-04-16 10:40:00,100.42,100.44,100.26,100.29,18951.0,84.9233,84.9402,84.788,84.8133,18951.0
2021-04-16 10:45:00,100.29,100.45,100.29,100.34,23126.0,84.8133,84.9486,84.8133,84.8556,23126.0
2021-04-16 10:50:00,100.35,100.52,100.33,100.5,19311.0,84.8641,85.0078,84.8472,84.9909,19311.0
2021-04-16 10:55:00,100.5,100.64,100.5,100.59,14340.0,84.9909,85.1093,84.9909,85.067,14340.0
2021-04-16 11:00:00,100.61,100.74,100.6,100.67,18542.0,85.084,85.1939,85.0755,85.1347,18542.0
2021-04-16 11:05:00,100.68,100.68,100.57,100.65,20042.0,85.1432,85.1432,85.0501,85.1178,20042.0
2021-04-16 11:10:00,100.65,100.65,100.58,100.62,16726.0,85.1178,85.1178,85.0586,85.0924,16726.0
2021-04-16 11:15:00,100.62,100.68,100.6,100.66,18983.0,85.0924,85.1432,85.0755,85.1262,18983.0
2021-04-16 11:20:00,100.66,100.67,100.42,100.46,23419.0,85.1262,85.1347,84.9233,84.9571,23419.0
2021-04-16 11:25:00,100.45,100.46,100.37,100.4,18591.0,84.9486,84.9571,84.881,84.9064,18591.0
2021-04-16 11:30:00,100.42,100.42,100.23,100.3,15839.0,84.9233,84.9233,84.7626,84.8218,15839.0
2021-04-16 11:35:00,100.29,100.37,100.24,100.27,12841.0,84.8133,84.881,84.7711,84.7964,12841.0
2021-04-16 11:40:00,100.27,100.3,100.16,100.28,17116.0,84.7964,84.8218,84.7034,84.8049,17116.0
2021-04-16 11:45:00,100.29,100.4,100.29,100.33,16403.0,84.8133,84.9064,84.8133,84.8472,16403.0
2021-04-16 11:50:00,100.31,100.36,100.29,100.34,9990.0,84.8303,84.8725,84.8133,84.8556,9990.0
2021-04-16 11:55:00,100.34,100.34,100.23,100.23,17918.0,84.8556,84.8556,84.7626,84.7626,17918.0
2021-04-16 12:00:00,100.25,100.26,100.18,100.22,11582.0,84.7795,84.788,84.7203,84.7541,11582.0
2021-04-16 12:05:00,100.23,100.28,100.22,100.27,10056.0,84.7626,84.8049,84.7541,84.7964,10056.0
2021-04-16 12:10:00,100.29,100.44,100.29,100.42,8109.0,84.8133,84.9402,84.8133,84.9233,8109.0
2021-04-16 12:15:00,100.41,100.44,100.4,100.43,11673.0,84.9148,84.9402,84.9064,84.9317,11673.0
2021-04-16 12:20:00,100.44,100.57,100.43,100.55,15277.0,84.9402,85.0501,84.9317,85.0332,15277.0
2021-04-16 12:25:00,100.54,100.57,100.5,100.57,23405.0,85.0248,85.0501,84.9909,85.0501,23405.0
2021-04-16 12:30:00,100.58,100.61,100.56,100.6,23308.0,85.0586,85.084,85.0417,85.0755,23308.0
2021-04-16 12:35:00,100.59,100.67,100.56,100.63,16227.0,85.067,85.1347,85.0417,85.1009,16227.0
2021-04-16 12:40:00,100.63,100.73,100.63,100.7,7782.0,85.1009,85.1854,85.1009,85.1601,7782.0
2021-04-16 12:45:00,100.72,100.72,100.63,100.63,4808.0,85.177,85.177,85.1009,85.1009,4808.0
2021-04-16 12:50:00,100.64,100.77,100.62,100.7,26428.0,85.1093,85.2193,85.0924,85.1601,26428.0
2021-04-16 12:55:00,100.71,100.71,100.64,100.67,4788.0,85.1685,85.1685,85.1093,85.1347,4788.0
2021-04-16 13:00:00,100.7,100.73,100.67,100.73,8610.0,85.1601,85.1854,85.1347,85.1854,8610.0
2021-04-16 13:05:00,100.75,100.81,100.75,100.76,11539.0,85.2024,85.2531,85.2024,85.2108,11539.0
2021-04-16 13:10:00,100.76,100.78,100.73,100.78,13134.0,85.2108,85.2277,85.1854,85.2277,13134.0
2021-04-16 13:15:00,100.78,100.79,100.75,100.77,8597.0,85.2277,85.2362,85.2024,85.2193,8597.0
2021-04-16 13:20:00,100.78,100.81,100.76,100.79,12978.0,85.2277,85.2531,85.2108,85.2362,12978.0
2021-04-16 13:25:00,100.79,100.88,100.76,100.88,7947.0,85.2362,85.3123,85.2108,85.3123,7947.0
2021-04-16 13:30:00,100.88,100.9,100.79,100.84,11314.0,85.3123,85.3292,85.2362,85.2785,11314.0
2021-04-16 13:35:00,100.83,100.92,100.83,100.92,7583.0,85.27,85.3461,85.27,85.3461,7583.0
2021-04-16 13:40:00,100.92,100.96,100.88,100.91,17442.0,85.3461,85.3799,85.3123,85.3377,17442.0
2021-04-16 13:45:00,100.91,100.98,100.91,100.95,10266.0,85.3377,85.3969,85.3377,85.3715,10266.0
2021-04-16 13:50:00,100.97,100.97,100.93,100.96,10673.0,85.3884,85.3884,85.3546,85.3799,10673.0
2021-04-16 13:55:00,100.97,101.11,100.97,101.09,35347.0,85.3884,85.5068,85.3884,85.4899,35347.0
2021-04-16 14:00:00,101.07,101.1,100.91,100.99,16268.0,85.473,85.4983,85.3377,85.4053,16268.0
2021-04-16 14:05:00,100.97,100.99,100.91,100.98,12022.0,85.3884,85.4053,85.3377,85.3969,12022.0
2021-04-16 14:10:00,100.98,101.08,100.97,100.99,21781.0,85.3969,85.4814,85.3884,85.4053,21781.0
2021-04-16 14:15:00,101.0,101.03,100.96,101.0,11014.0,85.4138,85.4391,85.3799,85.4138,11014.0
2021-04-16 14:20:00,101.0,101.0,100.91,100.97,15562.0,85.4138,85.4138,85.3377,85.3884,15562.0
2021-04-16 14:25:00,100.94,100.95,100.86,100.88,9826.0,85.363,85.3715,85.2954,85.3123,9826.0
2021-04-16 14:30:00,100.88,100.94,100.88,100.94,15110.0,85.3123,85.363,85.3123,85.363,15110.0
2021-04-16 14:35:00,100.94,100.98,100.93,100.98,13583.0,85.363,85.3969,85.3546,85.3969,13583.0
2021-04-16 14:40:00,100.98,100.99,100.94,100.95,25170.0,85.3969,85.4053,85.363,85.3715,25170.0
2021-04-16 14:45:00,100.96,100.99,100.92,100.98,50697.0,85.3799,85.4053,85.3461,85.3969,50697.0
2021-04-16 14:50:00,100.98,101.13,100.97,101.04,27796.0,85.3969,85.5237,85.3884,85.4476,27796.0
2021-04-16 14:55:00,101.03,101.07,101.01,101.02,19417.0,85.4391,85.473,85.4222,85.4307,19417.0
2021-04-16 15:00:00,101.03,101.06,101.01,101.02,19337.0,85.4391,85.4645,85.4222,85.4307,19337.0
2021-04-16 15:05:00,101.02,101.02,100.95,100.97,22849.0,85.4307,85.4307,85.3715,85.3884,22849.0
2021-04-16 15:10:00,100.95,101.0,100.91,100.92,16557.0,85.3715,85.4138,85.3377,85.3461,16557.0
2021-04-16 15:15:00,100.93,100.99,100.9,100.9,21716.0,85.3546,85.4053,85.3292,85.3292,21716.0
2021-04-16 15:20:00,100.9,100.92,100.77,100.8,29528.0,85.3292,85.3461,85.2193,85.2446,29528.0
2021-04-16 15:25:00,100.8,100.82,100.72,100.8,25655.0,85.2446,85.2615,85.177,85.2446,25655.0
2021-04-16 15:30:00,100.8,100.87,100.77,100.86,26699.0,85.2446,85.3038,85.2193,85.2954,26699.0
2021-04-16 15:35:00,100.86,100.96,100.81,100.94,37689.0,85.2954,85.3799,85.2531,85.363,37689.0
2021-04-16 15:40:00,100.94,100.98,100.89,100.9,52042.0,85.363,85.3969,85.3207,85.3292,52042.0
2021-04-16 15:45:00,100.89,100.93,100.84,100.91,61195.0,85.3207,85.3546,85.2785,85.3377,61195.0
2021-04-16 15:50:00,100.91,100.94,100.61,100.63,105320.0,85.3377,85.363,85.084,85.1009,105320.0
2021-04-16 15:55:00,100.62,100.78,100.62,100.65,224158.0,85.0924,85.2277,85.0924,85.1178,224158.0
2021-04-19 09:30:00,100.68,100.75,100.04,100.25,82176.0,85.1432,85.2024,84.6019,84.7795,82176.0
2021-04-19 09:35:00,100.19,100.26,99.91,99.99,29772.0,84.7288,84.788,84.492,84.5596,29772.0
2021-04-19 09:40:00,100.01,100.01,99.74,99.75,15205.0,84.5765,84.5765,84.3482,84.3567,15205.0
2021-04-19 09:45:00,99.77,100.01,99.66,99.66,37553.0,84.3736,84.5765,84.2806,84.2806,37553.0
2021-04-19 09:50:00,99.67,99.84,99.67,99.81,14985.0,84.289,84.4328,84.289,84.4074,14985.0
2021-04-19 09:55:00,99.82,100.11,99.82,100.02,31340.0,84.4159,84.6611,84.4159,84.585,31340.0
2021-04-19 10:00:00,100.0,100.06,99.89,99.9,37955.0,84.5681,84.6188,84.4751,84.4835,37955.0
2021-04-19 10:05:00,99.9,99.94,99.81,99.81,13661.0,84.4835,84.5173,84.4074,84.4074,13661.0
2021-04-19 10:10:00,99.82,100.03,99.8,99.91,26096.0,84.4159,84.5935,84.399,84.492,26096.0
2021-04-19 10:15:00,99.93,100.12,99.89,100.11,16631.0,84.5089,84.6696,84.4751,84.6611,16631.0
2021-04-19 10:20:00,100.11,100.16,100.03,100.14,73756.0,84.6611,84.7034,84.5935,84.6865,73756.0
2021-04-19 10:25:00,100.11,100.16,100.05,100.08,13759.0,84.6611,84.7034,84.6104,84.6357,13759.0
2021-04-19 10:30:00,100.09,100.14,100.04,100.09,35064.0,84.6442,84.6865,84.6019,84.6442,35064.0
2021-04-19 10:35:00,100.07,100.18,100.01,100.17,15878.0,84.6273,84.7203,84.5765,84.7119,15878.0
2021-04-19 10:40:00,100.16,100.21,100.12,100.18,11542.0,84.7034,84.7457,84.6696,84.7203,11542.0
2021-04-19 10:45:00,100.19,100.32,100.12,100.31,47111.0,84.7288,84.8387,84.6696,84.8303,47111.0
2021-04-19 10:50:00,100.31,100.35,100.24,100.3,23547.0,84.8303,84.8641,84.7711,84.8218,23547.0
2021-04-19 10:55:00,100.3,100.37,100.24,100.34,15303.0,84.8218,84.881,84.7711,84.8556,15303.0
2021-04-19 11:00:00,100.32,100.41,100.3,100.4,11807.0,84.8387,84.9148,84.8218,84.9064,11807.0
2021-04-19 11:05:00,100.41,100.67,100.38,100.65,93361.0,84.9148,85.1347,84.8894,85.1178,93361.0
2021-04-19 11:10:00,100.66,100.66,100.5,100.63,19820.0,85.1262,85.1262,84.9909,85.1009,19820.0
2021-04-19 11:15:00,100.59,100.59,100.44,100.45,23371.0,85.067,85.067,84.9402,84.9486,23371.0
2021-04-19 11:20:00,100.44,100.6,100.43,100.6,11593.0,84.9402,85.0755,84.9317,85.0755,11593.0
2021-04-19 11:25:00,100.62,100.65,100.51,100.65,10263.0,85.0924,85.1178,84.9994,85.1178,10263.0
2021-04-19 11:30:00,100.65,100.68,100.6,100.65,14200.0,85.1178,85.1432,85.0755,85.1178,14200.0
2021-04-19 11:35:00,100.65,100.66,100.49,100.49,8022.0,85.1178,85.1262,84.9825,84.9825,8022.0
2021-04-19 11:40:00,100.48,100.49,100.31,100.35,17339.0,84.974,84.9825,84.8303,84.8641,17339.0
2021-04-19 11:45:00,100.38,100.52,100.36,100.47,11737.0,84.8894,85.0078,84.8725,84.9656,11737.0
2021-04-19 11:50:00,100.47,100.52,100.4,100.47,28080.0,84.9656,85.0078,84.9064,84.9656,28080.0
2021-04-19 11:55:00,100.46,100.46,100.34,100.39,8934.0,84.9571,84.9571,84.8556,84.8979,8934.0
2021-04-19 12:00:00,100.41,100.49,100.4,100.48,13985.0,84.9148,84.9825,84.9064,84.974,13985.0
2021-04-19 12:05:00,100.47,100.63,100.47,100.63,17816.0,84.9656,85.1009,84.9656,85.1009,17816.0
2021-04-19 12:10:00,100.64,100.64,100.46,100.48,14478.0,85.1093,85.1093,84.9571,84.974,14478.0
2021-04-19 12:15:00,100.48,100.52,100.45,100.45,21002.0,84.974,85.0078,84.9486,84.9486,21002.0
2021-04-19 12:20:00,100.46,100.48,100.41,100.48,39834.0,84.9571,84.974,84.9148,84.974,39834.0
2021-04-19 12:25:00,100.48,100.52,100.45,100.49,10715.0,84.974,85.0078,84.9486,84.9825,10715.0
2021-04-19 12:30:00,100.49,100.51,100.45,100.48,10175.0,84.9825,84.9994,84.9486,84.974,10175.0
2021-04-19 12:35:00,100.47,100.51,100.35,100.37,40270.0,84.9656,84.9994,84.8641,84.881,40270.0
2021-04-19 12:40:00,100.37,100.51,100.35,100.49,27670.0,84.881,84.9994,84.8641,84.9825,27670.0
2021-04-19 12:45:00,100.47,100.52,100.44,100.5,26353.0,84.9656,85.0078,84.9402,84.9909,26353.0
2021-04-19 12:50:00,100.49,100.5,100.35,100.35,16978.0,84.9825,84.9909,84.8641,84.8641,16978.0
2021-04-19 12:55:00,100.35,100.37,100.31,100.33,7802.0,84.8641,84.881,84.8303,84.8472,7802.0
2021-04-19 13:00:00,100.35,100.37,100.3,100.32,18076.0,84.8641,84.881,84.8218,84.8387,18076.0
2021-04-19 13:05:00,100.32,100.35,100.29,100.31,6980.0,84.8387,84.8641,84.8133,84.8303,6980.0
2021-04-19 13:10:00,100.31,100.33,100.26,100.31,10536.0,84.8303,84.8472,84.788,84.8303,10536.0
2021-04-19 13:15:00,100.29,100.37,100.29,100.36,7414.0,84.8133,84.881,84.8133,84.8725,7414.0
2021-04-19 13:20:00,100.37,100.37,100.26,100.33,9266.0,84.881,84.881,84.788,84.8472,9266.0
2021-04-19 13:25:00,100.34,100.4,100.3,100.3,9150.0,84.8556,84.9064,84.8218,84.8218,9150.0
2021-04-19 13:30:00,100.29,100.35,100.26,100.34,11026.0,84.8133,84.8641,84.788,84.8556,11026.0
2021-04-19 13:35:00,100.36,100.36,100.23,100.23,12664.0,84.8725,84.8725,84.7626,84.7626,12664.0
2021-04-19 13:40:00,100.26,100.3,100.23,100.24,14390.0,84.788,84.8218,84.7626,84.7711,14390.0
2021-04-19 13:45:00,100.24,100.32,100.23,100.27,15049.0,84.7711,84.8387,84.7626,84.7964,15049.0
2021-04-19 13:50:00,100.29,100.3,100.25,100.29,9037.0,84.8133,84.8218,84.7795,84.8133,9037.0
2021-04-19 13:55:00,100.29,100.33,100.26,100.28,15582.0,84.8133,84.8472,84.788,84.8049,15582.0
2021-04-19 14:00:00,100.27,100.31,100.24,100.3,12624.0,84.7964,84.8303,84.7711,84.8218,12624.0
2021-04-19 14:05:00,100.3,100.41,100.28,100.4,27009.0,84.8218,84.9148,84.8049,84.9064,27009.0
2021-04-19 14:10:00,100.39,100.42,100.33,100.39,11768.0,84.8979,84.9233,84.8472,84.8979,11768.0
2021-04-19 14:15:00,100.4,100.42,100.37,100.4,10511.0,84.9064,84.9233,84.881,84.9064,10511.0
2021-04-19 14:20:00,100.39,100.39,100.35,100.38,7782.0,84.8979,84.8979,84.8641,84.8894,7782.0
2021-04-19 14:25:00,100.38,100.38,100.32,100.34,8907.0,84.8894,84.8894,84.8387,84.8556,8907.0
2021-04-19 14:30:00,100.34,100.38,100.33,100.36,11006.0,84.8556,84.8894,84.8472,84.8725,11006.0
2021-04-19 14:35:00,100.36,100.41,100.33,100.41,10608.0,84.8725,84.9148,84.8472,84.9148,10608.0
2021-04-19 14:40:00,100.42,100.49,100.41,100.49,17064.0,84.9233,84.9825,84.9148,84.9825,17064.0
2021-04-19 14:45:00,100.48,100.54,100.47,100.52,12759.0,84.974,85.0248,84.9656,85.0078,12759.0
2021-04-19 14:50:00,100.52,100.53,100.46,100.48,17096.0,85.0078,85.0163,84.9571,84.974,17096.0
2021-04-19 14:55:00,100.47,100.48,100.39,100.45,15802.0,84.9656,84.974,84.8979,84.9486,15802.0
2021-04-19 15:00:00,100.44,100.46,100.42,100.43,20912.0,84.9402,84.9571,84.9233,84.9317,20912.0
2021-04-19 15:05:00,100.42,100.42,100.32,100.33,20374.0,84.9233,84.9233,84.8387,84.8472,20374.0
2021-04-19 15:10:00,100.33,100.36,100.25,100.28,16594.0,84.8472,84.8725,84.7795,84.8049,16594.0
2021-04-19 15:15:00,100.28,100.29,100.2,100.23,15434.0,84.8049,84.8133,84.7372,84.7626,15434.0
2021-04-19 15:20:00,100.23,100.25,100.14,100.18,18240.0,84.7626,84.7795,84.6865,84.7203,18240.0
2021-04-19 15:25:00,100.19,100.21,100.12,100.15,16562.0,84.7288,84.7457,84.6696,84.6949,16562.0
2021-04-19 15:30:00,100.14,100.26,100.12,100.26,30189.0,84.6865,84.788,84.6696,84.788,30189.0
2021-04-19 15:35:00,100.27,100.41,100.25,100.37,37163.0,84.7964,84.9148,84.7795,84.881,37163.0
2021-04-19 15:40:00,100.36,100.39,100.31,100.39,50442.0,84.8725,84.8979,84.8303,84.8979,50442.0
2021-04-19 15:45:00,100.41,100.41,100.25,100.29,58992.0,84.9148,84.9148,84.7795,84.8133,58992.0
2021-04-19 15:50:00,100.32,100.43,100.27,100.34,98012.0,84.8387,84.9317,84.7964,84.8556,98012.0
2021-04-19 15:55:00,100.33,100.39,100.15,100.2,277865.0,84.8472,84.8979,84.6949,84.7372,277865.0
2021-04-20 09:30:00,100.25,100.52,100.06,100.52,72287.0,84.7795,85.0078,84.6188,85.0078,72287.0
2021-04-20 09:35:00,100.5,100.55,100.26,100.5,36387.0,84.9909,85.0332,84.788,84.9909,36387.0
2021-04-20 09:40:00,100.47,100.5,100.26,100.41,17659.0,84.9656,84.9909,84.788,84.9148,17659.0
2021-04-20 09:45:00,100.39,100.49,100.27,100.45,13145.0,84.8979,84.9825,84.7964,84.9486,13145.0
2021-04-20 09:50:00,100.42,100.55,100.38,100.5,12874.0,84.9233,85.0332,84.8894,84.9909,12874.0
2021-04-20 09:55:00,100.48,100.62,100.48,100.52,16050.0,84.974,85.0924,84.974,85.0078,16050.0
2021-04-20 10:00:00,100.5,100.68,100.48,100.55,50550.0,84.9909,85.1432,84.974,85.0332,50550.0
2021-04-20 10:05:00,100.55,100.62,100.47,100.49,19112.0,85.0332,85.0924,84.9656,84.9825,19112.0
2021-04-20 10:10:00,100.47,100.58,100.42,100.45,18906.0,84.9656,85.0586,84.9233,84.9486,18906.0
2021-04-20 10:15:00,100.43,100.65,100.43,100.63,77419.0,84.9317,85.1178,84.9317,85.1009,77419.0
2021-04-20 10:20:00,100.63,100.77,100.59,100.73,43226.0,85.1009,85.2193,85.067,85.1854,43226.0
2021-04-20 10:25:00,100.73,100.74,100.6,100.68,32089.0,85.1854,85.1939,85.0755,85.1432,32089.0
2021-04-20 10:30:00,100.69,100.94,100.68,100.91,33245.0,85.1516,85.363,85.1432,85.3377,33245.0
2021-04-20 10:35:00,100.93,101.0,100.88,100.95,38140.0,85.3546,85.4138,85.3123,85.3715,38140.0
2021-04-20 10:40:00,100.94,101.14,100.89,101.07,28284.0,85.363,85.5322,85.3207,85.473,28284.0
2021-04-20 10:45:00,101.08,101.15,101.06,101.06,25698.0,85.4814,85.5406,85.4645,85.4645,25698.0
2021-04-20 10:50:00,101.05,101.17,101.05,101.11,28836.0,85.4561,85.5575,85.4561,85.5068,28836.0
2021-04-20 10:55:00,101.1,101.22,101.05,101.18,48678.0,85.4983,85.5998,85.4561,85.566,48678.0
2021-04-20 11:00:00,101.19,101.27,101.17,101.18,19104.0,85.5744,85.6421,85.5575,85.566,19104.0
2021-04-20 11:05:00,101.2,101.45,101.13,101.43,38619.0,85.5829,85.7943,85.5237,85.7774,38619.0
2021-04-20 11:10:00,101.42,101.54,101.4,101.52,30584.0,85.769,85.8704,85.752,85.8535,30584.0
2021-04-20 11:15:00,101.54,101.57,101.47,101.57,56263.0,85.8704,85.8958,85.8112,85.8958,56263.0
2021-04-20 11:20:00,101.56,101.75,101.52,101.71,69597.0,85.8874,86.048,85.8535,86.0142,69597.0
2021-04-20 11:25:00,101.72,101.83,101.68,101.82,53616.0,86.0227,86.1157,85.9888,86.1072,53616.0
2021-04-20 11:30:00,101.82,101.83,101.46,101.54,38783.0,86.1072,86.1157,85.8028,85.8704,38783.0
2021-04-20 11:35:00,101.53,101.68,101.53,101.56,15546.0,85.862,85.9888,85.862,85.8874,15546.0
2021-04-20 11:40:00,101.55,101.57,101.45,101.51,23302.0,85.8789,85.8958,85.7943,85.8451,23302.0
2021-04-20 11:45:00,101.51,101.54,101.39,101.42,19014.0,85.8451,85.8704,85.7436,85.769,19014.0
2021-04-20 11:50:00,101.44,101.5,101.35,101.35,18426.0,85.7859,85.8366,85.7098,85.7098,18426.0
2021-04-20 11:55:00,101.37,101.43,101.3,101.41,15791.0,85.7267,85.7774,85.6675,85.7605,15791.0
2021-04-20 12:00:00,101.44,101.48,101.43,101.44,10342.0,85.7859,85.8197,85.7774,85.7859,10342.0
2021-04-20 12:05:00,101.42,101.5,101.39,101.47,9706.0,85.769,85.8366,85.7436,85.8112,9706.0
2021-04-20 12:10:00,101.46,101.54,101.43,101.52,23825.0,85.8028,85.8704,85.7774,85.8535,23825.0
2021-04-20 12:15:00,101.55,101.6,101.52,101.53,14688.0,85.8789,85.9212,85.8535,85.862,14688.0
2021-04-20 12:20:00,101.54,101.61,101.5,101.58,15952.0,85.8704,85.9296,85.8366,85.9043,15952.0
2021-04-20 12:25:00,101.58,101.68,101.57,101.66,8793.0,85.9043,85.9888,85.8958,85.9719,8793.0
2021-04-20 12:30:00,101.65,101.74,101.55,101.71,17405.0,85.9635,86.0396,85.8789,86.0142,17405.0
2021-04-20 12:35:00,101.7,101.73,101.65,101.7,21059.0,86.0057,86.0311,85.9635,86.0057,21059.0
2021-04-20 12:40:00,101.71,101.71,101.65,101.69,13843.0,86.0142,86.0142,85.9635,85.9973,13843.0
2021-04-20 12:45:00,101.68,101.68,101.59,101.59,12947.0,85.9888,85.9888,85.9127,85.9127,12947.0
2021-04-20 12:50:00,101.59,101.65,101.56,101.6,25206.0,85.9127,85.9635,85.8874,85.9212,25206.0
2021-04-20 12:55:00,101.63,101.72,101.62,101.71,24259.0,85.9465,86.0227,85.9381,86.0142,24259.0
2021-04-20 13:00:00,101.72,101.72,101.62,101.66,13042.0,86.0227,86.0227,85.9381,85.9719,13042.0
2021-04-20 13:05:00,101.67,101.71,101.62,101.65,18529.0,85.9804,86.0142,85.9381,85.9635,18529.0
2021-04-20 13:10:00,101.66,101.66,101.47,101.49,29448.0,85.9719,85.9719,85.8112,85.8282,29448.0
2021-04-20 13:15:00,101.5,101.57,101.47,101.53,22588.0,85.8366,85.8958,85.8112,85.862,22588.0
2021-04-20 13:20:00,101.56,101.57,101.48,101.51,13561.0,85.8874,85.8958,85.8197,85.8451,13561.0
2021-04-20 13:25:00,101.52,101.59,101.48,101.48,14721.0,85.8535,85.9127,85.8197,85.8197,14721.0
2021-04-20 13:30:00,101.48,101.52,101.39,101.4,25605.0,85.8197,85.8535,85.7436,85.752,25605.0
2021-04-20 13:35:00,101.41,101.45,101.36,101.42,11776.0,85.7605,85.7943,85.7182,85.769,11776.0
2021-04-20 13:40:00,101.42,101.54,101.42,101.53,12198.0,85.769,85.8704,85.769,85.862,12198.0
2021-04-20 13:45:00,101.52,101.54,101.47,101.49,9992.0,85.8535,85.8704,85.8112,85.8282,9992.0
2021-04-20 13:50:00,101.48,101.52,101.45,101.46,19694.0,85.8197,85.8535,85.7943,85.8028,19694.0
2021-04-20 13:55:00,101.47,101.51,101.43,101.49,10301.0,85.8112,85.8451,85.7774,85.8282,10301.0
2021-04-20 14:00:00,101.51,101.54,101.44,101.53,44916.0,85.8451,85.8704,85.7859,85.862,44916.0
2021-04-20 14:05:00,101.52,101.56,101.44,101.44,25405.0,85.8535,85.8874,85.7859,85.7859,25405.0
2021-04-20 14:10:00,101.44,101.5,101.43,101.46,14440.0,85.7859,85.8366,85.7774,85.8028,14440.0
2021-04-20 14:15:00,101.48,101.53,101.45,101.49,23536.0,85.8197,85.862,85.7943,85.8282,23536.0
2021-04-20 14:20:00,101.49,101.5,101.44,101.47,21530.0,85.8282,85.8366,85.7859,85.8112,21530.0
2021-04-20 14:25:00,101.47,101.5,101.45,101.49,15216.0,85.8112,85.8366,85.7943,85.8282,15216.0
2021-04-20 14:30:00,101.47,101.47,101.35,101.37,11131.0,85.8112,85.8112,85.7098,85.7267,11131.0
2021-04-20 14:35:00,101.38,101.41,101.35,101.36,19795.0,85.7351,85.7605,85.7098,85.7182,19795.0
2021-04-20 14:40:00,101.35,101.4,101.33,101.36,18226.0,85.7098,85.752,85.6928,85.7182,18226.0
2021-04-20 14:45:00,101.34,101.4,101.32,101.38,15133.0,85.7013,85.752,85.6844,85.7351,15133.0
2021-04-20 14:50:00,101.38,101.4,101.35,101.38,19537.0,85.7351,85.752,85.7098,85.7351,19537.0
2021-04-20 14:55:00,101.37,101.46,101.34,101.43,14583.0,85.7267,85.8028,85.7013,85.7774,14583.0
2021-04-20 15:00:00,101.43,101.49,101.42,101.44,17745.0,85.7774,85.8282,85.769,85.7859,17745.0
2021-04-20 15:05:00,101.45,101.49,101.4,101.47,12382.0,85.7943,85.8282,85.752,85.8112,12382.0
2021-04-20 15:10:00,101.47,101.5,101.45,101.46,20944.0,85.8112,85.8366,85.7943,85.8028,20944.0
2021-04-20 15:15:00,101.47,101.5,101.45,101.45,24219.0,85.8112,85.8366,85.7943,85.7943,24219.0
2021-04-20 15:20:00,101.45,101.47,101.41,101.42,40965.0,85.7943,85.8112,85.7605,85.769,40965.0
2021-04-20 15:25:00,101.43,101.45,101.34,101.35,19465.0,85.7774,85.7943,85.7013,85.7098,19465.0
2021-04-20 15:30:00,101.34,101.38,101.31,101.33,30617.0,85.7013,85.7351,85.6759,85.6928,30617.0
2021-04-20 15:35:00,101.34,101.39,101.28,101.39,41336.0,85.7013,85.7436,85.6506,85.7436,41336.0
2021-04-20 15:40:00,101.4,101.5,101.39,101.47,49594.0,85.752,85.8366,85.7436,85.8112,49594.0
2021-04-20 15:45:00,101.47,101.58,101.41,101.57,56115.0,85.8112,85.9043,85.7605,85.8958,56115.0
2021-04-20 15:50:00,101.57,101.57,101.39,101.48,98733.0,85.8958,85.8958,85.7436,85.8197,98733.0
2021-04-20 15:55:00,101.46,101.52,101.38,101.39,237309.0,85.8028,85.8535,85.7351,85.7436,237309.0
2021-04-21 09:30:00,101.37,101.65,101.05,101.15,61723.0,85.7267,85.9635,85.4561,85.5406,61723.0
2021-04-21 09:35:00,101.11,101.39,100.93,101.01,41564.0,85.5068,85.7436,85.3546,85.4222,41564.0
2021-04-21 09:40:00,101.02,101.15,100.83,101.02,23165.0,85.4307,85.5406,85.27,85.4307,23165.0
2021-04-21 09:45:00,101.05,101.17,101.02,101.04,28697.0,85.4561,85.5575,85.4307,85.4476,28697.0
2021-04-21 09:50:00,101.03,101.15,100.87,100.93,16361.0,85.4391,85.5406,85.3038,85.3546,16361.0
2021-04-21 09:55:00,100.93,101.28,100.92,101.17,25321.0,85.3546,85.6506,85.3461,85.5575,25321.0
2021-04-21 10:00:00,101.17,101.22,101.0,101.18,13309.0,85.5575,85.5998,85.4138,85.566,13309.0
2021-04-21 10:05:00,101.16,101.18,101.01,101.06,7987.0,85.5491,85.566,85.4222,85.4645,7987.0
2021-04-21 10:10:00,101.03,101.08,100.87,100.87,8956.0,85.4391,85.4814,85.3038,85.3038,8956.0
2021-04-21 10:15:00,100.85,101.09,100.85,101.01,10582.0,85.2869,85.4899,85.2869,85.4222,10582.0
2021-04-21 10:20:00,101.0,101.01,100.85,100.96,9284.0,85.4138,85.4222,85.2869,85.3799,9284.0
2021-04-21 10:25:00,100.95,101.07,100.95,101.05,10781.0,85.3715,85.473,85.3715,85.4561,10781.0
2021-04-21 10:30:00,101.05,101.07,100.87,100.87,9847.0,85.4561,85.473,85.3038,85.3038,9847.0
2021-04-21 10:35:00,100.88,100.89,100.81,100.82,9584.0,85.3123,85.3207,85.2531,85.2615,9584.0
2021-04-21 10:40:00,100.87,100.87,100.62,100.64,17335.0,85.3038,85.3038,85.0924,85.1093,17335.0
2021-04-21 10:45:00,100.63,100.71,100.57,100.7,15046.0,85.1009,85.1685,85.0501,85.1601,15046.0
2021-04-21 10:50:00,100.68,100.83,100.68,100.73,10025.0,85.1432,85.27,85.1432,85.1854,10025.0
2021-04-21 10:55:00,100.74,100.8,100.7,100.8,8376.0,85.1939,85.2446,85.1601,85.2446,8376.0
2021-04-21 11:00:00,100.83,100.88,100.76,100.88,11549.0,85.27,85.3123,85.2108,85.3123,11549.0
2021-04-21 11:05:00,100.87,100.94,100.77,100.85,13817.0,85.3038,85.363,85.2193,85.2869,13817.0
2021-04-21 11:10:00,100.86,100.98,100.83,100.92,16745.0,85.2954,85.3969,85.27,85.3461,16745.0
2021-04-21 11:15:00,100.92,100.93,100.78,100.78,15606.0,85.3461,85.3546,85.2277,85.2277,15606.0
2021-04-21 11:20:00,100.8,100.8,100.59,100.66,19888.0,85.2446,85.2446,85.067,85.1262,19888.0
2021-04-21 11:25:00,100.65,100.88,100.65,100.87,22036.0,85.1178,85.3123,85.1178,85.3038,22036.0
2021-04-21 11:30:00,100.85,100.98,100.84,100.93,9883.0,85.2869,85.3969,85.2785,85.3546,9883.0
2021-04-21 11:35:00,100.92,101.01,100.91,100.96,25145.0,85.3461,85.4222,85.3377,85.3799,25145.0
2021-04-21 11:40:00,100.96,100.98,100.89,100.91,7854.0,85.3799,85.3969,85.3207,85.3377,7854.0
2021-04-21 11:45:00,100.93,100.94,100.87,100.89,7729.0,85.3546,85.363,85.3038,85.3207,7729.0
2021-04-21 11:50:00,100.9,100.92,100.82,100.85,11650.0,85.3292,85.3461,85.2615,85.2869,11650.0
2021-04-21 11:55:00,100.86,100.92,100.8,100.83,11479.0,85.2954,85.3461,85.2446,85.27,11479.0
2021-04-21 12:00:00,100.84,100.88,100.83,100.83,10997.0,85.2785,85.3123,85.27,85.27,10997.0
2021-04-21 12:05:00,100.83,100.89,100.83,100.89,8666.0,85.27,85.3207,85.27,85.3207,8666.0
2021-04-21 12:10:00,100.88,100.93,100.86,100.88,7944.0,85.3123,85.3546,85.2954,85.3123,7944.0
2021-04-21 12:15:00,100.89,100.91,100.84,100.89,10552.0,85.3207,85.3377,85.2785,85.3207,10552.0
2021-04-21 12:20:00,100.88,100.89,100.74,100.74,6917.0,85.3123,85.3207,85.1939,85.1939,6917.0
2021-04-21 12:25:00,100.75,100.76,100.65,100.76,11305.0,85.2024,85.2108,85.1178,85.2108,11305.0
2021-04-21 12:30:00,100.75,100.77,100.69,100.74,7649.0,85.2024,85.2193,85.1516,85.1939,7649.0
2021-04-21 12:35:00,100.74,100.74,100.59,100.59,11238.0,85.1939,85.1939,85.067,85.067,11238.0
2021-04-21 12:40:00,100.6,100.63,100.58,100.61,6421.0,85.0755,85.1009,85.0586,85.084,6421.0
2021-04-21 12:45:00,100.62,100.73,100.62,100.71,19266.0,85.0924,85.1854,85.0924,85.1685,19266.0
2021-04-21 12:50:00,100.71,100.76,100.68,100.76,24707.0,85.1685,85.2108,85.1432,85.2108,24707.0
2021-04-21 12:55:00,100.76,100.87,100.76,100.85,19900.0,85.2108,85.3038,85.2108,85.2869,19900.0
2021-04-21 13:00:00,100.86,100.96,100.82,100.94,28468.0,85.2954,85.3799,85.2615,85.363,28468.0
2021-04-21 13:05:00,100.95,100.96,100.88,100.92,13126.0,85.3715,85.3799,85.3123,85.3461,13126.0
2021-04-21 13:10:00,100.91,100.92,100.86,100.9,7810.0,85.3377,85.3461,85.2954,85.3292,7810.0
2021-04-21 13:15:00,100.88,100.94,100.88,100.9,10616.0,85.3123,85.363,85.3123,85.3292,10616.0
2021-04-21 13:20:00,100.91,100.91,100.84,100.9,13588.0,85.3377,85.3377,85.2785,85.3292,13588.0
2021-04-21 13:25:00,100.9,100.92,100.89,100.91,9724.0,85.3292,85.3461,85.3207,85.3377,9724.0
2021-04-21 13:30:00,100.91,100.92,100.86,100.89,10518.0,85.3377,85.3461,85.2954,85.3207,10518.0
2021-04-21 13:35:00,100.88,100.91,100.84,100.88,9607.0,85.3123,85.3377,85.2785,85.3123,9607.0
2021-04-21 13:40:00,100.88,100.93,100.85,100.87,9354.0,85.3123,85.3546,85.2869,85.3038,9354.0
2021-04-21 13:45:00,100.88,100.97,100.88,100.92,6264.0,85.3123,85.3884,85.3123,85.3461,6264.0
2021-04-21 13:50:00,100.91,100.98,100.91,100.93,7561.0,85.3377,85.3969,85.3377,85.3546,7561.0
2021-04-21 13:55:00,100.93,100.95,100.86,100.92,12022.0,85.3546,85.3715,85.2954,85.3461,12022.0
2021-04-21 14:00:00,100.93,100.99,100.89,100.98,14556.0,85.3546,85.4053,85.3207,85.3969,14556.0
2021-04-21 14:05:00,100.98,101.12,100.96,101.07,11517.0,85.3969,85.5153,85.3799,85.473,11517.0
2021-04-21 14:10:00,101.08,101.09,101.04,101.04,14384.0,85.4814,85.4899,85.4476,85.4476,14384.0
2021-04-21 14:15:00,101.06,101.07,100.97,100.99,32086.0,85.4645,85.473,85.3884,85.4053,32086.0
2021-04-21 14:20:00,100.98,101.05,100.96,101.0,8831.0,85.3969,85.4561,85.3799,85.4138,8831.0
2021-04-21 14:25:00,101.0,101.01,100.94,100.97,9989.0,85.4138,85.4222,85.363,85.3884,9989.0
2021-04-21 14:30:00,100.97,100.98,100.92,100.93,8451.0,85.3884,85.3969,85.3461,85.3546,8451.0
2021-04-21 14:35:00,100.93,100.99,100.88,100.98,11808.0,85.3546,85.4053,85.3123,85.3969,11808.0
2021-04-21 14:40:00,100.97,100.98,100.92,100.93,10706.0,85.3884,85.3969,85.3461,85.3546,10706.0
2021-04-21 14:45:00,100.92,100.97,100.91,100.97,11276.0,85.3461,85.3884,85.3377,85.3884,11276.0
2021-04-21 14:50:00,100.97,100.99,100.81,100.88,61617.0,85.3884,85.4053,85.2531,85.3123,61617.0
2021-04-21 14:55:00,100.89,100.96,100.89,100.95,12333.0,85.3207,85.3799,85.3207,85.3715,12333.0
2021-04-21 15:00:00,100.94,100.94,100.84,100.84,13533.0,85.363,85.363,85.2785,85.2785,13533.0
2021-04-21 15:05:00,100.87,100.95,100.86,100.89,16848.0,85.3038,85.3715,85.2954,85.3207,16848.0
2021-04-21 15:10:00,100.9,100.97,100.87,100.94,19239.0,85.3292,85.3884,85.3038,85.363,19239.0
2021-04-21 15:15:00,100.95,101.0,100.91,101.0,12013.0,85.3715,85.4138,85.3377,85.4138,12013.0
2021-04-21 15:20:00,100.99,101.08,100.98,101.03,20274.0,85.4053,85.4814,85.3969,85.4391,20274.0
2021-04-21 15:25:00,101.03,101.05,100.97,101.04,20252.0,85.4391,85.4561,85.3884,85.4476,20252.0
2021-04-21 15:30:00,101.04,101.19,100.99,101.18,28406.0,85.4476,85.5744,85.4053,85.566,28406.0
2021-04-21 15:35:00,101.18,101.28,101.14,101.25,35768.0,85.566,85.6506,85.5322,85.6252,35768.0
2021-04-21 15:40:00,101.26,101.33,101.24,101.25,23621.0,85.6336,85.6928,85.6167,85.6252,23621.0
2021-04-21 15:45:00,101.26,101.35,101.19,101.27,32558.0,85.6336,85.7098,85.5744,85.6421,32558.0
2021-04-21 15:50:00,101.25,101.34,101.13,101.13,61425.0,85.6252,85.7013,85.5237,85.5237,61425.0
2021-04-21 15:55:00,101.13,101.22,101.04,101.09,123751.0,85.5237,85.5998,85.4476,85.4899,123751.0
2021-04-22 09:30:00,101.21,101.21,100.54,100.92,72723.0,85.5914,85.5914,85.0248,85.3461,72723.0
2021-04-22 09:35:00,100.95,101.15,100.87,101.13,25962.0,85.3715,85.5406,85.3038,85.5237,25962.0
2021-04-22 09:40:00,101.12,101.17,100.9,100.94,26099.0,85.5153,85.5575,85.3292,85.363,26099.0
2021-04-22 09:45:00,100.96,101.17,100.95,100.98,14622.0,85.3799,85.5575,85.3715,85.3969,14622.0
2021-04-22 09:50:00,100.98,101.11,100.9,100.98,18989.0,85.3969,85.5068,85.3292,85.3969,18989.0
2021-04-22 09:55:00,100.99,101.02,100.88,100.95,12510.0,85.4053,85.4307,85.3123,85.3715,12510.0
2021-04-22 10:00:00,101.0,101.0,100.78,100.8,16047.0,85.4138,85.4138,85.2277,85.2446,16047.0
2021-04-22 10:05:00,100.81,101.13,100.79,101.03,20796.0,85.2531,85.5237,85.2362,85.4391,20796.0
2021-04-22 10:10:00,100.97,101.21,100.93,101.02,21073.0,85.3884,85.5914,85.3546,85.4307,21073.0
2021-04-22 10:15:00,100.98,101.19,100.98,101.11,13885.0,85.3969,85.5744,85.3969,85.5068,13885.0
2021-04-22 10:20:00,101.09,101.21,100.9,100.92,33574.0,85.4899,85.5914,85.3292,85.3461,33574.0
2021-04-22 10:25:00,100.93,100.95,100.73,100.73,13620.0,85.3546,85.3715,85.1854,85.1854,13620.0
2021-04-22 10:30:00,100.73,100.77,100.66,100.76,12961.0,85.1854,85.2193,85.1262,85.2108,12961.0
2021-04-22 10:35:00,100.77,100.92,100.73,100.88,12862.0,85.2193,85.3461,85.1854,85.3123,12862.0
2021-04-22 10:40:00,100.87,100.92,100.81,100.84,14004.0,85.3038,85.3461,85.2531,85.2785,14004.0
2021-04-22 10:45:00,100.82,100.89,100.77,100.84,15570.0,85.2615,85.3207,85.2193,85.2785,15570.0
2021-04-22 10:50:00,100.84,100.87,100.73,100.76,14161.0,85.2785,85.3038,85.1854,85.2108,14161.0
2021-04-22 10:55:00,100.77,100.85,100.72,100.83,18205.0,85.2193,85.2869,85.177,85.27,18205.0
2021-04-22 11:00:00,100.83,100.97,100.81,100.94,18033.0,85.27,85.3884,85.2531,85.363,18033.0
2021-04-22 11:05:00,100.93,101.08,100.92,101.06,16688.0,85.3546,85.4814,85.3461,85.4645,16688.0
2021-04-22 11:10:00,101.05,101.17,101.04,101.13,13065.0,85.4561,85.5575,85.4476,85.5237,13065.0
2021-04-22 11:15:00,101.13,101.14,101.03,101.07,18341.0,85.5237,85.5322,85.4391,85.473,18341.0
2021-04-22 11:20:00,101.08,101.08,100.97,101.04,16295.0,85.4814,85.4814,85.3884,85.4476,16295.0
2021-04-22 11:25:00,101.03,101.04,100.9,100.93,11639.0,85.4391,85.4476,85.3292,85.3546,11639.0
2021-04-22 11:30:00,100.91,100.94,100.85,100.92,17586.0,85.3377,85.363,85.2869,85.3461,17586.0
2021-04-22 11:35:00,100.93,100.98,100.86,100.86,14771.0,85.3546,85.3969,85.2954,85.2954,14771.0
2021-04-22 11:40:00,100.86,100.86,100.74,100.76,15427.0,85.2954,85.2954,85.1939,85.2108,15427.0
2021-04-22 11:45:00,100.74,100.79,100.69,100.77,9869.0,85.1939,85.2362,85.1516,85.2193,9869.0
2021-04-22 11:50:00,100.77,100.79,100.72,100.79,10289.0,85.2193,85.2362,85.177,85.2362,10289.0
2021-04-22 11:55:00,100.78,100.84,100.76,100.84,10102.0,85.2277,85.2785,85.2108,85.2785,10102.0
2021-04-22 12:00:00,100.84,100.85,100.74,100.76,15458.0,85.2785,85.2869,85.1939,85.2108,15458.0
2021-04-22 12:05:00,100.76,100.84,100.72,100.84,10125.0,85.2108,85.2785,85.177,85.2785,10125.0
2021-04-22 12:10:00,100.83,100.96,100.82,100.95,15660.0,85.27,85.3799,85.2615,85.3715,15660.0
2021-04-22 12:15:00,100.94,100.94,100.81,100.84,14895.0,85.363,85.363,85.2531,85.2785,14895.0
2021-04-22 12:20:00,100.82,100.84,100.73,100.75,10248.0,85.2615,85.2785,85.1854,85.2024,10248.0
2021-04-22 12:25:00,100.73,100.75,100.7,100.7,10046.0,85.1854,85.2024,85.1601,85.1601,10046.0
2021-04-22 12:30:00,100.71,100.82,100.69,100.78,18737.0,85.1685,85.2615,85.1516,85.2277,18737.0
2021-04-22 12:35:00,100.78,100.83,100.72,100.74,16208.0,85.2277,85.27,85.177,85.1939,16208.0
2021-04-22 12:40:00,100.74,100.74,100.56,100.57,11091.0,85.1939,85.1939,85.0417,85.0501,11091.0
2021-04-22 12:45:00,100.57,100.62,100.55,100.61,15679.0,85.0501,85.0924,85.0332,85.084,15679.0
2021-04-22 12:50:00,100.6,100.6,100.49,100.5,23176.0,85.0755,85.0755,84.9825,84.9909,23176.0
2021-04-22 12:55:00,100.5,100.52,100.44,100.5,24349.0,84.9909,85.0078,84.9402,84.9909,24349.0
2021-04-22 13:00:00,100.49,100.57,100.48,100.53,22202.0,84.9825,85.0501,84.974,85.0163,22202.0
2021-04-22 13:05:00,100.52,100.56,100.17,100.28,52900.0,85.0078,85.0417,84.7119,84.8049,52900.0
2021-04-22 13:10:00,100.28,100.54,100.21,100.52,39184.0,84.8049,85.0248,84.7457,85.0078,39184.0
2021-04-22 13:15:00,100.5,100.54,100.42,100.48,20997.0,84.9909,85.0248,84.9233,84.974,20997.0
2021-04-22 13:20:00,100.47,100.63,100.47,100.61,42260.0,84.9656,85.1009,84.9656,85.084,42260.0
2021-04-22 13:25:00,100.6,100.6,100.5,100.57,31324.0,85.0755,85.0755,84.9909,85.0501,31324.0
2021-04-22 13:30:00,100.56,100.71,100.52,100.7,15421.0,85.0417,85.1685,85.0078,85.1601,15421.0
2021-04-22 13:35:00,100.69,100.7,100.59,100.64,21095.0,85.1516,85.1601,85.067,85.1093,21095.0
2021-04-22 13:40:00,100.64,100.7,100.6,100.66,19029.0,85.1093,85.1601,85.0755,85.1262,19029.0
2021-04-22 13:45:00,100.67,100.7,100.55,100.59,23602.0,85.1347,85.1601,85.0332,85.067,23602.0
2021-04-22 13:50:00,100.59,100.6,100.42,100.47,25402.0,85.067,85.0755,84.9233,84.9656,25402.0
2021-04-22 13:55:00,100.46,100.53,100.4,100.48,48400.0,84.9571,85.0163,84.9064,84.974,48400.0
2021-04-22 14:00:00,100.49,100.53,100.4,100.4,34771.0,84.9825,85.0163,84.9064,84.9064,34771.0
2021-04-22 14:05:00,100.39,100.51,100.37,100.41,27834.0,84.8979,84.9994,84.881,84.9148,27834.0
2021-04-22 14:10:00,100.37,100.39,100.29,100.37,22876.0,84.881,84.8979,84.8133,84.881,22876.0
2021-04-22 14:15:00,100.37,100.37,100.19,100.31,26015.0,84.881,84.881,84.7288,84.8303,26015.0
2021-04-22 14:20:00,100.33,100.33,100.2,100.26,29420.0,84.8472,84.8472,84.7372,84.788,29420.0
2021-04-22 14:25:00,100.26,100.35,100.25,100.33,32682.0,84.788,84.8641,84.7795,84.8472,32682.0
2021-04-22 14:30:00,100.33,100.34,100.21,100.22,20808.0,84.8472,84.8556,84.7457,84.7541,20808.0
2021-04-22 14:35:00,100.22,100.3,100.18,100.2,23210.0,84.7541,84.8218,84.7203,84.7372,23210.0
2021-04-22 14:40:00,100.2,100.41,100.13,100.39,22958.0,84.7372,84.9148,84.678,84.8979,22958.0
2021-04-22 14:45:00,100.4,100.49,100.33,100.4,29132.0,84.9064,84.9825,84.8472,84.9064,29132.0
2021-04-22 14:50:00,100.38,100.47,100.37,100.39,22896.0,84.8894,84.9656,84.881,84.8979,22896.0
2021-04-22 14:55:00,100.39,100.45,100.27,100.28,24030.0,84.8979,84.9486,84.7964,84.8049,24030.0
2021-04-22 15:00:00,100.28,100.3,100.16,100.2,21639.0,84.8049,84.8218,84.7034,84.7372,21639.0
2021-04-22 15:05:00,100.19,100.19,100.07,100.07,19917.0,84.7288,84.7288,84.6273,84.6273,19917.0
2021-04-22 15:10:00,100.05,100.19,100.03,100.17,27227.0,84.6104,84.7288,84.5935,84.7119,27227.0
2021-04-22 15:15:00,100.17,100.18,100.05,100.11,25710.0,84.7119,84.7203,84.6104,84.6611,25710.0
2021-04-22 15:20:00,100.11,100.21,100.08,100.11,31530.0,84.6611,84.7457,84.6357,84.6611,31530.0
2021-04-22 15:25:00,100.11,100.16,100.04,100.16,28126.0,84.6611,84.7034,84.6019,84.7034,28126.0
2021-04-22 15:30:00,100.17,100.3,100.13,100.22,35816.0,84.7119,84.8218,84.678,84.7541,35816.0
2021-04-22 15:35:00,100.22,100.28,100.15,100.23,31723.0,84.7541,84.8049,84.6949,84.7626,31723.0
2021-04-22 15:40:00,100.24,100.35,100.23,100.23,45797.0,84.7711,84.8641,84.7626,84.7626,45797.0
2021-04-22 15:45:00,100.23,100.36,100.23,100.25,59078.0,84.7626,84.8725,84.7626,84.7795,59078.0
2021-04-22 15:50:00,100.24,100.29,100.11,100.19,73589.0,84.7711,84.8133,84.6611,84.7288,73589.0
2021-04-22 15:55:00,100.2,100.24,100.05,100.08,299695.0,84.7372,84.7711,84.6104,84.6357,299695.0
2021-04-23 09:30:00,100.09,100.39,99.98,100.11,49067.0,84.6442,84.8979,84.5512,84.6611,49067.0
2021-04-23 09:35:00,100.08,100.18,99.52,99.52,30886.0,84.6357,84.7203,84.1622,84.1622,30886.0
2021-04-23 09:40:00,99.51,99.65,99.44,99.63,17409.0,84.1537,84.2721,84.0945,84.2552,17409.0
2021-04-23 09:45:00,99.63,99.75,99.51,99.56,16544.0,84.2552,84.3567,84.1537,84.196,16544.0
2021-04-23 09:50:00,99.57,99.78,99.52,99.67,24620.0,84.2044,84.382,84.1622,84.289,24620.0
2021-04-23 09:55:00,99.72,99.87,99.67,99.82,17476.0,84.3313,84.4582,84.289,84.4159,17476.0
2021-04-23 10:00:00,99.85,100.06,99.82,99.86,60027.0,84.4412,84.6188,84.4159,84.4497,60027.0
2021-04-23 10:05:00,99.87,99.88,99.67,99.7,15293.0,84.4582,84.4666,84.289,84.3144,15293.0
2021-04-23 10:10:00,99.71,99.72,99.6,99.6,15389.0,84.3228,84.3313,84.2298,84.2298,15389.0
2021-04-23 10:15:00,99.59,99.87,99.59,99.83,15467.0,84.2214,84.4582,84.2214,84.4243,15467.0
2021-04-23 10:20:00,99.82,99.86,99.66,99.69,15135.0,84.4159,84.4497,84.2806,84.3059,15135.0
2021-04-23 10:25:00,99.69,99.78,99.67,99.69,12673.0,84.3059,84.382,84.289,84.3059,12673.0
2021-04-23 10:30:00,99.69,99.94,99.69,99.9,18727.0,84.3059,84.5173,84.3059,84.4835,18727.0
2021-04-23 10:35:00,99.88,99.93,99.75,99.81,18133.0,84.4666,84.5089,84.3567,84.4074,18133.0
2021-04-23 10:40:00,99.81,100.12,99.81,100.12,16526.0,84.4074,84.6696,84.4074,84.6696,16526.0
2021-04-23 10:45:00,100.13,100.26,100.12,100.2,27783.0,84.678,84.788,84.6696,84.7372,27783.0
2021-04-23 10:50:00,100.2,100.33,100.1,100.33,13718.0,84.7372,84.8472,84.6527,84.8472,13718.0
2021-04-23 10:55:00,100.34,100.46,100.27,100.42,18998.0,84.8556,84.9571,84.7964,84.9233,18998.0
2021-04-23 11:00:00,100.42,100.43,100.12,100.15,14260.0,84.9233,84.9317,84.6696,84.6949,14260.0
2021-04-23 11:05:00,100.18,100.23,100.12,100.14,16608.0,84.7203,84.7626,84.6696,84.6865,16608.0
2021-04-23 11:10:00,100.18,100.3,100.16,100.3,8391.0,84.7203,84.8218,84.7034,84.8218,8391.0
2021-04-23 11:15:00,100.29,100.38,100.29,100.34,14237.0,84.8133,84.8894,84.8133,84.8556,14237.0
2021-04-23 11:20:00,100.33,100.4,100.28,100.28,11575.0,84.8472,84.9064,84.8049,84.8049,11575.0
2021-04-23 11:25:00,100.27,100.28,100.17,100.17,12983.0,84.7964,84.8049,84.7119,84.7119,12983.0
2021-04-23 11:30:00,100.17,100.32,100.17,100.24,11038.0,84.7119,84.8387,84.7119,84.7711,11038.0
2021-04-23 11:35:00,100.25,100.3,100.19,100.21,23422.0,84.7795,84.8218,84.7288,84.7457,23422.0
2021-04-23 11:40:00,100.2,100.25,100.15,100.25,9196.0,84.7372,84.7795,84.6949,84.7795,9196.0
2021-04-23 11:45:00,100.23,100.24,100.16,100.16,12292.0,84.7626,84.7711,84.7034,84.7034,12292.0
2021-04-23 11:50:00,100.15,100.18,100.09,100.18,13913.0,84.6949,84.7203,84.6442,84.7203,13913.0
2021-04-23 11:55:00,100.18,100.2,100.13,100.15,9571.0,84.7203,84.7372,84.678,84.6949,9571.0
2021-04-23 12:00:00,100.15,100.19,100.13,100.16,12442.0,84.6949,84.7288,84.678,84.7034,12442.0
2021-04-23 12:05:00,100.15,100.2,100.13,100.19,12455.0,84.6949,84.7372,84.678,84.7288,12455.0
2021-04-23 12:10:00,100.18,100.18,100.11,100.17,9140.0,84.7203,84.7203,84.6611,84.7119,9140.0
2021-04-23 12:15:00,100.17,100.25,100.16,100.19,15891.0,84.7119,84.7795,84.7034,84.7288,15891.0
2021-04-23 12:20:00,100.19,100.33,100.19,100.33,9199.0,84.7288,84.8472,84.7288,84.8472,9199.0
2021-04-23 12:25:00,100.32,100.35,100.26,100.28,12067.0,84.8387,84.8641,84.788,84.8049,12067.0
2021-04-23 12:30:00,100.28,100.3,100.23,100.29,11925.0,84.8049,84.8218,84.7626,84.8133,11925.0
2021-04-23 12:35:00,100.28,100.32,100.26,100.28,8765.0,84.8049,84.8387,84.788,84.8049,8765.0
2021-04-23 12:40:00,100.27,100.3,100.18,100.21,10002.0,84.7964,84.8218,84.7203,84.7457,10002.0
2021-04-23 12:45:00,100.2,100.26,100.16,100.26,11991.0,84.7372,84.788,84.7034,84.788,11991.0
2021-04-23 12:50:00,100.26,100.34,100.24,100.29,12508.0,84.788,84.8556,84.7711,84.8133,12508.0
2021-04-23 12:55:00,100.28,100.28,100.14,100.14,10605.0,84.8049,84.8049,84.6865,84.6865,10605.0
2021-04-23 13:00:00,100.12,100.16,100.1,100.12,7644.0,84.6696,84.7034,84.6527,84.6696,7644.0
2021-04-23 13:05:00,100.12,100.16,100.09,100.11,14884.0,84.6696,84.7034,84.6442,84.6611,14884.0
2021-04-23 13:10:00,100.13,100.13,100.07,100.1,9706.0,84.678,84.678,84.6273,84.6527,9706.0
2021-04-23 13:15:00,100.1,100.11,99.99,100.02,9982.0,84.6527,84.6611,84.5596,84.585,9982.0
2021-04-23 13:20:00,100.03,100.05,99.99,100.04,10306.0,84.5935,84.6104,84.5596,84.6019,10306.0
2021-04-23 13:25:00,100.03,100.04,99.86,99.86,15625.0,84.5935,84.6019,84.4497,84.4497,15625.0
2021-04-23 13:30:00,99.86,99.94,99.81,99.94,19558.0,84.4497,84.5173,84.4074,84.5173,19558.0
2021-04-23 13:35:00,99.95,100.0,99.91,99.95,10464.0,84.5258,84.5681,84.492,84.5258,10464.0
2021-04-23 13:40:00,99.95,100.04,99.93,100.01,14767.0,84.5258,84.6019,84.5089,84.5765,14767.0
2021-04-23 13:45:00,99.99,100.07,99.96,100.07,8765.0,84.5596,84.6273,84.5343,84.6273,8765.0
2021-04-23 13:50:00,100.06,100.06,100.02,100.06,6581.0,84.6188,84.6188,84.585,84.6188,6581.0
2021-04-23 13:55:00,100.06,100.12,100.02,100.03,14796.0,84.6188,84.6696,84.585,84.5935,14796.0
2021-04-23 14:00:00,100.03,100.07,100.0,100.05,12086.0,84.5935,84.6273,84.5681,84.6104,12086.0
2021-04-23 14:05:00,100.08,100.12,100.06,100.1,14322.0,84.6357,84.6696,84.6188,84.6527,14322.0
2021-04-23 14:10:00,100.09,100.1,100.04,100.06,11494.0,84.6442,84.6527,84.6019,84.6188,11494.0
2021-04-23 14:15:00,100.04,100.1,100.03,100.06,15747.0,84.6019,84.6527,84.5935,84.6188,15747.0
2021-04-23 14:20:00,100.06,100.06,99.95,99.96,13023.0,84.6188,84.6188,84.5258,84.5343,13023.0
2021-04-23 14:25:00,99.95,99.95,99.82,99.9,15237.0,84.5258,84.5258,84.4159,84.4835,15237.0
2021-04-23 14:30:00,99.89,99.9,99.78,99.81,14214.0,84.4751,84.4835,84.382,84.4074,14214.0
2021-04-23 14:35:00,99.8,99.83,99.76,99.79,12112.0,84.399,84.4243,84.3651,84.3905,12112.0
2021-04-23 14:40:00,99.8,99.82,99.75,99.81,16345.0,84.399,84.4159,84.3567,84.4074,16345.0
2021-04-23 14:45:00,99.8,99.8,99.73,99.77,12641.0,84.399,84.399,84.3398,84.3736,12641.0
2021-04-23 14:50:00,99.77,99.79,99.72,99.79,12436.0,84.3736,84.3905,84.3313,84.3905,12436.0
2021-04-23 14:55:00,99.77,99.84,99.76,99.76,10263.0,84.3736,84.4328,84.3651,84.3651,10263.0
2021-04-23 15:00:00,99.76,99.79,99.72,99.76,13791.0,84.3651,84.3905,84.3313,84.3651,13791.0
2021-04-23 15:05:00,99.77,99.92,99.77,99.9,20666.0,84.3736,84.5004,84.3736,84.4835,20666.0
2021-04-23 15:10:00,99.88,99.91,99.83,99.89,13117.0,84.4666,84.492,84.4243,84.4751,13117.0
2021-04-23 15:15:00,99.9,99.94,99.85,99.91,14522.0,84.4835,84.5173,84.4412,84.492,14522.0
2021-04-23 15:20:00,99.92,99.99,99.91,99.98,19403.0,84.5004,84.5596,84.492,84.5512,19403.0
2021-04-23 15:25:00,99.97,100.02,99.94,100.02,26688.0,84.5427,84.585,84.5173,84.585,26688.0
2021-04-23 15:30:00,100.02,100.13,99.99,100.13,35609.0,84.585,84.678,84.5596,84.678,35609.0
2021-04-23 15:35:00,100.13,100.19,100.09,100.17,40985.0,84.678,84.7288,84.6442,84.7119,40985.0
2021-04-23 15:40:00,100.17,100.18,100.01,100.08,42104.0,84.7119,84.7203,84.5765,84.6357,42104.0
2021-04-23 15:45:00,100.08,100.18,99.96,100.17,56313.0,84.6357,84.7203,84.5343,84.7119,56313.0
2021-04-23 15:50:00,100.15,100.15,99.9,99.97,83763.0,84.6949,84.6949,84.4835,84.5427,83763.0
2021-04-23 15:55:00,99.97,99.99,99.84,99.85,155090.0,84.5427,84.5596,84.4328,84.4412,155090.0
2021-04-26 09:30:00,99.94,99.94,99.1,99.26,66405.0,84.5173,84.5173,83.807,83.9423,66405.0
2021-04-26 09:35:00,99.24,99.55,99.2,99.47,17039.0,83.9254,84.1875,83.8915,84.1199,17039.0
2021-04-26 09:40:00,99.46,99.46,99.15,99.18,14833.0,84.1114,84.1114,83.8493,83.8746,14833.0
2021-04-26 09:45:00,99.17,99.36,99.15,99.34,12575.0,83.8662,84.0269,83.8493,84.0099,12575.0
2021-04-26 09:50:00,99.36,99.6,99.32,99.48,21917.0,84.0269,84.2298,83.993,84.1283,21917.0
2021-04-26 09:55:00,99.48,99.48,99.26,99.33,9077.0,84.1283,84.1283,83.9423,84.0015,9077.0
2021-04-26 10:00:00,99.33,99.37,99.24,99.34,17552.0,84.0015,84.0353,83.9254,84.0099,17552.0
2021-04-26 10:05:00,99.35,99.38,99.21,99.25,13739.0,84.0184,84.0438,83.9,83.9338,13739.0
2021-04-26 10:10:00,99.26,99.43,99.24,99.43,17347.0,83.9423,84.0861,83.9254,84.0861,17347.0
2021-04-26 10:15:00,99.44,99.51,99.38,99.38,13325.0,84.0945,84.1537,84.0438,84.0438,13325.0
2021-04-26 10:20:00,99.37,99.5,99.33,99.46,8157.0,84.0353,84.1452,84.0015,84.1114,8157.0
2021-04-26 10:25:00,99.44,99.47,99.32,99.34,8086.0,84.0945,84.1199,83.993,84.0099,8086.0
2021-04-26 10:30:00,99.34,99.48,99.33,99.44,11218.0,84.0099,84.1283,84.0015,84.0945,11218.0
2021-04-26 10:35:00,99.43,99.43,99.18,99.26,12140.0,84.0861,84.0861,83.8746,83.9423,12140.0
2021-04-26 10:40:00,99.26,99.33,99.23,99.26,10788.0,83.9423,84.0015,83.9169,83.9423,10788.0
2021-04-26 10:45:00,99.27,99.41,99.26,99.41,11101.0,83.9507,84.0691,83.9423,84.0691,11101.0
2021-04-26 10:50:00,99.45,99.52,99.42,99.49,10704.0,84.103,84.1622,84.0776,84.1368,10704.0
2021-04-26 10:55:00,99.48,99.52,99.42,99.42,12720.0,84.1283,84.1622,84.0776,84.0776,12720.0
2021-04-26 11:00:00,99.42,99.43,99.13,99.13,14284.0,84.0776,84.0861,83.8323,83.8323,14284.0
2021-04-26 11:05:00,99.13,99.2,99.11,99.14,10285.0,83.8323,83.8915,83.8154,83.8408,10285.0
2021-04-26 11:10:00,99.13,99.16,99.07,99.1,11670.0,83.8323,83.8577,83.7816,83.807,11670.0
2021-04-26 11:15:00,99.09,99.18,99.01,99.16,18702.0,83.7985,83.8746,83.7309,83.8577,18702.0
2021-04-26 11:20:00,99.16,99.26,99.15,99.24,16305.0,83.8577,83.9423,83.8493,83.9254,16305.0
2021-04-26 11:25:00,99.22,99.3,99.17,99.27,8396.0,83.9085,83.9761,83.8662,83.9507,8396.0
2021-04-26 11:30:00,99.26,99.32,99.26,99.27,7320.0,83.9423,83.993,83.9423,83.9507,7320.0
2021-04-26 11:35:00,99.27,99.35,99.26,99.28,7394.0,83.9507,84.0184,83.9423,83.9592,7394.0
2021-04-26 11:40:00,99.28,99.36,99.27,99.34,8072.0,83.9592,84.0269,83.9507,84.0099,8072.0
2021-04-26 11:45:00,99.36,99.4,99.29,99.4,9857.0,84.0269,84.0607,83.9677,84.0607,9857.0
2021-04-26 11:50:00,99.38,99.44,99.33,99.44,8739.0,84.0438,84.0945,84.0015,84.0945,8739.0
2021-04-26 11:55:00,99.44,99.44,99.33,99.34,8523.0,84.0945,84.0945,84.0015,84.0099,8523.0
2021-04-26 12:00:00,99.34,99.42,99.29,99.4,9064.0,84.0099,84.0776,83.9677,84.0607,9064.0
2021-04-26 12:05:00,99.41,99.46,99.36,99.46,2500.0,84.0691,84.1114,84.0269,84.1114,2500.0
2021-04-26 12:10:00,99.46,99.47,99.42,99.43,9761.0,84.1114,84.1199,84.0776,84.0861,9761.0
2021-04-26 12:15:00,99.44,99.44,99.32,99.32,7542.0,84.0945,84.0945,83.993,83.993,7542.0
2021-04-26 12:20:00,99.33,99.41,99.32,99.35,8712.0,84.0015,84.0691,83.993,84.0184,8712.0
2021-04-26 12:25:00,99.35,99.35,99.22,99.23,7310.0,84.0184,84.0184,83.9085,83.9169,7310.0
2021-04-26 12:30:00,99.22,99.25,99.21,99.23,10924.0,83.9085,83.9338,83.9,83.9169,10924.0
2021-04-26 12:35:00,99.23,99.29,99.23,99.24,6836.0,83.9169,83.9677,83.9169,83.9254,6836.0
2021-04-26 12:40:00,99.24,99.3,99.24,99.27,9198.0,83.9254,83.9761,83.9254,83.9507,9198.0
2021-04-26 12:45:00,99.27,99.27,99.18,99.2,8249.0,83.9507,83.9507,83.8746,83.8915,8249.0
2021-04-26 12:50:00,99.18,99.29,99.18,99.28,11981.0,83.8746,83.9677,83.8746,83.9592,11981.0
2021-04-26 12:55:00,99.28,99.28,99.18,99.18,6103.0,83.9592,83.9592,83.8746,83.8746,6103.0
2021-04-26 13:00:00,99.22,99.22,99.16,99.21,8218.0,83.9085,83.9085,83.8577,83.9,8218.0
2021-04-26 13:05:00,99.2,99.23,99.16,99.21,5564.0,83.8915,83.9169,83.8577,83.9,5564.0
2021-04-26 13:10:00,99.22,99.24,99.19,99.21,11463.0,83.9085,83.9254,83.8831,83.9,11463.0
2021-04-26 13:15:00,99.19,99.2,99.13,99.15,12824.0,83.8831,83.8915,83.8323,83.8493,12824.0
2021-04-26 13:20:00,99.16,99.28,99.16,99.25,4601.0,83.8577,83.9592,83.8577,83.9338,4601.0
2021-04-26 13:25:00,99.26,99.33,99.25,99.29,9185.0,83.9423,84.0015,83.9338,83.9677,9185.0
2021-04-26 13:30:00,99.29,99.31,99.23,99.25,9436.0,83.9677,83.9846,83.9169,83.9338,9436.0
2021-04-26 13:35:00,99.26,99.29,99.24,99.27,8855.0,83.9423,83.9677,83.9254,83.9507,8855.0
2021-04-26 13:40:00,99.26,99.28,99.22,99.24,13166.0,83.9423,83.9592,83.9085,83.9254,13166.0
2021-04-26 13:45:00,99.25,99.26,99.18,99.19,8517.0,83.9338,83.9423,83.8746,83.8831,8517.0
2021-04-26 13:50:00,99.16,99.24,99.15,99.2,34261.0,83.8577,83.9254,83.8493,83.8915,34261.0
2021-04-26 13:55:00,99.21,99.28,99.21,99.23,7799.0,83.9,83.9592,83.9,83.9169,7799.0
2021-04-26 14:00:00,99.23,99.23,99.14,99.16,5659.0,83.9169,83.9169,83.8408,83.8577,5659.0
2021-04-26 14:05:00,99.15,99.19,99.15,99.16,8828.0,83.8493,83.8831,83.8493,83.8577,8828.0
2021-04-26 14:10:00,99.16,99.21,99.15,99.18,10490.0,83.8577,83.9,83.8493,83.8746,10490.0
2021-04-26 14:15:00,99.17,99.27,99.17,99.24,10753.0,83.8662,83.9507,83.8662,83.9254,10753.0
2021-04-26 14:20:00,99.25,99.31,99.24,99.31,8353.0,83.9338,83.9846,83.9254,83.9846,8353.0
2021-04-26 14:25:00,99.31,99.35,99.29,99.33,11574.0,83.9846,84.0184,83.9677,84.0015,11574.0
2021-04-26 14:30:00,99.34,99.38,99.32,99.33,12186.0,84.0099,84.0438,83.993,84.0015,12186.0
2021-04-26 14:35:00,99.32,99.35,99.29,99.31,15142.0,83.993,84.0184,83.9677,83.9846,15142.0
2021-04-26 14:40:00,99.31,99.41,99.3,99.36,12645.0,83.9846,84.0691,83.9761,84.0269,12645.0
2021-04-26 14:45:00,99.36,99.39,99.33,99.36,14426.0,84.0269,84.0522,84.0015,84.0269,14426.0
2021-04-26 14:50:00,99.36,99.38,99.3,99.32,13683.0,84.0269,84.0438,83.9761,83.993,13683.0
2021-04-26 14:55:00,99.31,99.35,99.28,99.28,12552.0,83.9846,84.0184,83.9592,83.9592,12552.0
2021-04-26 15:00:00,99.29,99.32,99.16,99.16,23584.0,83.9677,83.993,83.8577,83.8577,23584.0
2021-04-26 15:05:00,99.17,99.21,99.15,99.21,18625.0,83.8662,83.9,83.8493,83.9,18625.0
2021-04-26 15:10:00,99.2,99.32,99.2,99.32,12663.0,83.8915,83.993,83.8915,83.993,12663.0
2021-04-26 15:15:00,99.32,99.38,99.3,99.37,11322.0,83.993,84.0438,83.9761,84.0353,11322.0
2021-04-26 15:20:00,99.38,99.41,99.31,99.32,21851.0,84.0438,84.0691,83.9846,83.993,21851.0
2021-04-26 15:25:00,99.31,99.33,99.21,99.21,20995.0,83.9846,84.0015,83.9,83.9,20995.0
2021-04-26 15:30:00,99.21,99.23,99.12,99.23,19612.0,83.9,83.9169,83.8239,83.9169,19612.0
2021-04-26 15:35:00,99.23,99.29,99.22,99.27,30104.0,83.9169,83.9677,83.9085,83.9507,30104.0
2021-04-26 15:40:00,99.28,99.34,99.28,99.34,28155.0,83.9592,84.0099,83.9592,84.0099,28155.0
2021-04-26 15:45:00,99.34,99.35,99.12,99.12,51373.0,84.0099,84.0184,83.8239,83.8239,51373.0
2021-04-26 15:50:00,99.14,99.27,99.14,99.26,65661.0,83.8408,83.9507,83.8408,83.9423,65661.0
2021-04-26 15:55:00,99.25,99.25,99.08,99.22,155748.0,83.9338,83.9338,83.7901,83.9085,155748.0
2021-04-27 09:30:00,98.96,99.0,98.52,98.6,61397.0,83.6886,83.7224,83.3165,83.3841,61397.0
2021-04-27 09:35:00,98.59,98.76,98.39,98.48,30681.0,83.3757,83.5194,83.2065,83.2827,30681.0
2021-04-27 09:40:00,98.48,98.73,98.34,98.67,23792.0,83.2827,83.4941,83.1643,83.4433,23792.0
2021-04-27 09:45:00,98.7,98.91,98.7,98.87,19549.0,83.4687,83.6463,83.4687,83.6125,19549.0
2021-04-27 09:50:00,98.89,98.93,98.7,98.75,20714.0,83.6294,83.6632,83.4687,83.511,20714.0
2021-04-27 09:55:00,98.75,98.83,98.68,98.82,15648.0,83.511,83.5786,83.4518,83.5702,15648.0
2021-04-27 10:00:00,98.8,99.01,98.8,98.82,21116.0,83.5533,83.7309,83.5533,83.5702,21116.0
2021-04-27 10:05:00,98.81,98.86,98.75,98.85,14947.0,83.5617,83.604,83.511,83.5956,14947.0
2021-04-27 10:10:00,98.83,98.94,98.79,98.83,22465.0,83.5786,83.6717,83.5448,83.5786,22465.0
2021-04-27 10:15:00,98.84,98.89,98.68,98.83,28575.0,83.5871,83.6294,83.4518,83.5786,28575.0
2021-04-27 10:20:00,98.85,98.86,98.68,98.69,15498.0,83.5956,83.604,83.4518,83.4602,15498.0
2021-04-27 10:25:00,98.7,98.9,98.7,98.89,11060.0,83.4687,83.6378,83.4687,83.6294,11060.0
2021-04-27 10:30:00,98.88,98.88,98.7,98.74,10543.0,83.6209,83.6209,83.4687,83.5025,10543.0
2021-04-27 10:35:00,98.73,98.82,98.65,98.68,26511.0,83.4941,83.5702,83.4264,83.4518,26511.0
2021-04-27 10:40:00,98.66,98.71,98.6,98.71,23765.0,83.4349,83.4772,83.3841,83.4772,23765.0
2021-04-27 10:45:00,98.72,98.88,98.7,98.85,11181.0,83.4856,83.6209,83.4687,83.5956,11181.0
2021-04-27 10:50:00,98.84,98.86,98.67,98.78,12349.0,83.5871,83.604,83.4433,83.5364,12349.0
2021-04-27 10:55:00,98.8,98.82,98.72,98.75,12108.0,83.5533,83.5702,83.4856,83.511,12108.0
2021-04-27 11:00:00,98.75,98.8,98.68,98.79,13600.0,83.511,83.5533,83.4518,83.5448,13600.0
2021-04-27 11:05:00,98.79,98.82,98.74,98.8,10462.0,83.5448,83.5702,83.5025,83.5533,10462.0
2021-04-27 11:10:00,98.79,98.79,98.68,98.69,15124.0,83.5448,83.5448,83.4518,83.4602,15124.0
2021-04-27 11:15:00,98.71,98.76,98.66,98.67,13119.0,83.4772,83.5194,83.4349,83.4433,13119.0
2021-04-27 11:20:00,98.68,98.74,98.63,98.63,20385.0,83.4518,83.5025,83.4095,83.4095,20385.0
2021-04-27 11:25:00,98.61,98.63,98.53,98.56,14358.0,83.3926,83.4095,83.3249,83.3503,14358.0
2021-04-27 11:30:00,98.57,98.68,98.55,98.59,11768.0,83.3588,83.4518,83.3419,83.3757,11768.0
2021-04-27 11:35:00,98.6,98.63,98.54,98.58,11047.0,83.3841,83.4095,83.3334,83.3672,11047.0
2021-04-27 11:40:00,98.57,98.7,98.55,98.7,20685.0,83.3588,83.4687,83.3419,83.4687,20685.0
2021-04-27 11:45:00,98.7,98.72,98.6,98.66,11059.0,83.4687,83.4856,83.3841,83.4349,11059.0
2021-04-27 11:50:00,98.66,98.67,98.58,98.65,15167.0,83.4349,83.4433,83.3672,83.4264,15167.0
2021-04-27 11:55:00,98.68,98.76,98.68,98.71,14470.0,83.4518,83.5194,83.4518,83.4772,14470.0
2021-04-27 12:00:00,98.7,98.7,98.6,98.62,13602.0,83.4687,83.4687,83.3841,83.401,13602.0
2021-04-27 12:05:00,98.61,98.77,98.6,98.73,12853.0,83.3926,83.5279,83.3841,83.4941,12853.0
2021-04-27 12:10:00,98.72,98.72,98.62,98.64,11348.0,83.4856,83.4856,83.401,83.418,11348.0
2021-04-27 12:15:00,98.64,98.69,98.61,98.65,14899.0,83.418,83.4602,83.3926,83.4264,14899.0
2021-04-27 12:20:00,98.65,98.69,98.62,98.64,14973.0,83.4264,83.4602,83.401,83.418,14973.0
2021-04-27 12:25:00,98.65,98.72,98.62,98.72,9112.0,83.4264,83.4856,83.401,83.4856,9112.0
2021-04-27 12:30:00,98.72,98.83,98.72,98.73,10971.0,83.4856,83.5786,83.4856,83.4941,10971.0
2021-04-27 12:35:00,98.73,98.88,98.72,98.88,10539.0,83.4941,83.6209,83.4856,83.6209,10539.0
2021-04-27 12:40:00,98.87,98.87,98.75,98.8,14421.0,83.6125,83.6125,83.511,83.5533,14421.0
2021-04-27 12:45:00,98.81,98.82,98.71,98.72,11030.0,83.5617,83.5702,83.4772,83.4856,11030.0
2021-04-27 12:50:00,98.72,98.77,98.69,98.74,9770.0,83.4856,83.5279,83.4602,83.5025,9770.0
2021-04-27 12:55:00,98.74,98.82,98.71,98.82,11376.0,83.5025,83.5702,83.4772,83.5702,11376.0
2021-04-27 13:00:00,98.8,98.82,98.73,98.75,13853.0,83.5533,83.5702,83.4941,83.511,13853.0
2021-04-27 13:05:00,98.75,98.85,98.72,98.82,14513.0,83.511,83.5956,83.4856,83.5702,14513.0
2021-04-27 13:10:00,98.81,98.93,98.81,98.93,13706.0,83.5617,83.6632,83.5617,83.6632,13706.0
2021-04-27 13:15:00,98.92,98.98,98.89,98.9,15142.0,83.6548,83.7055,83.6294,83.6378,15142.0
2021-04-27 13:20:00,98.9,98.95,98.85,98.91,25281.0,83.6378,83.6801,83.5956,83.6463,25281.0
2021-04-27 13:25:00,98.92,98.96,98.89,98.93,11673.0,83.6548,83.6886,83.6294,83.6632,11673.0
2021-04-27 13:30:00,98.93,99.03,98.92,99.01,15699.0,83.6632,83.7478,83.6548,83.7309,15699.0
2021-04-27 13:35:00,99.02,99.06,98.98,99.04,11149.0,83.7393,83.7731,83.7055,83.7562,11149.0
2021-04-27 13:40:00,99.04,99.07,99.02,99.07,11458.0,83.7562,83.7816,83.7393,83.7816,11458.0
2021-04-27 13:45:00,99.06,99.06,98.99,99.05,13507.0,83.7731,83.7731,83.714,83.7647,13507.0
2021-04-27 13:50:00,99.04,99.05,98.96,98.96,16531.0,83.7562,83.7647,83.6886,83.6886,16531.0
2021-04-27 13:55:00,98.95,99.07,98.94,99.05,19098.0,83.6801,83.7816,83.6717,83.7647,19098.0
2021-04-27 14:00:00,99.06,99.15,99.04,99.07,23271.0,83.7731,83.8493,83.7562,83.7816,23271.0
2021-04-27 14:05:00,99.07,99.11,99.04,99.09,19141.0,83.7816,83.8154,83.7562,83.7985,19141.0
2021-04-27 14:10:00,99.11,99.12,98.99,99.02,12394.0,83.8154,83.8239,83.714,83.7393,12394.0
2021-04-27 14:15:00,99.03,99.07,98.99,99.06,11442.0,83.7478,83.7816,83.714,83.7731,11442.0
2021-04-27 14:20:00,99.08,99.09,98.96,99.01,47214.0,83.7901,83.7985,83.6886,83.7309,47214.0
2021-04-27 14:25:00,99.03,99.06,98.99,99.02,16888.0,83.7478,83.7731,83.714,83.7393,16888.0
2021-04-27 14:30:00,99.03,99.09,99.02,99.04,10751.0,83.7478,83.7985,83.7393,83.7562,10751.0
2021-04-27 14:35:00,99.04,99.06,98.91,99.0,18084.0,83.7562,83.7731,83.6463,83.7224,18084.0
2021-04-27 14:40:00,99.01,99.01,98.89,98.94,10999.0,83.7309,83.7309,83.6294,83.6717,10999.0
2021-04-27 14:45:00,98.94,98.94,98.82,98.86,13465.0,83.6717,83.6717,83.5702,83.604,13465.0
2021-04-27 14:50:00,98.87,98.88,98.79,98.8,19042.0,83.6125,83.6209,83.5448,83.5533,19042.0
2021-04-27 14:55:00,98.8,98.85,98.79,98.83,17237.0,83.5533,83.5956,83.5448,83.5786,17237.0
2021-04-27 15:00:00,98.84,98.85,98.72,98.78,19113.0,83.5871,83.5956,83.4856,83.5364,19113.0
2021-04-27 15:05:00,98.78,98.8,98.73,98.77,19622.0,83.5364,83.5533,83.4941,83.5279,19622.0
2021-04-27 15:10:00,98.77,98.8,98.71,98.78,19070.0,83.5279,83.5533,83.4772,83.5364,19070.0
2021-04-27 15:15:00,98.78,98.88,98.77,98.85,21740.0,83.5364,83.6209,83.5279,83.5956,21740.0
2021-04-27 15:20:00,98.84,98.88,98.8,98.82,21433.0,83.5871,83.6209,83.5533,83.5702,21433.0
2021-04-27 15:25:00,98.83,98.86,98.79,98.83,21326.0,83.5786,83.604,83.5448,83.5786,21326.0
2021-04-27 15:30:00,98.84,98.84,98.7,98.73,30942.0,83.5871,83.5871,83.4687,83.4941,30942.0
2021-04-27 15:35:00,98.73,98.73,98.61,98.67,32416.0,83.4941,83.4941,83.3926,83.4433,32416.0
2021-04-27 15:40:00,98.68,98.72,98.58,98.59,43366.0,83.4518,83.4856,83.3672,83.3757,43366.0
2021-04-27 15:45:00,98.59,98.59,98.46,98.55,51636.0,83.3757,83.3757,83.2657,83.3419,51636.0
2021-04-27 15:50:00,98.57,98.62,98.49,98.59,101257.0,83.3588,83.401,83.2911,83.3757,101257.0
2021-04-27 15:55:00,98.58,98.7,98.51,98.59,212932.0,83.3672,83.4687,83.308,83.3757,212932.0
2021-04-28 09:30:00,98.89,99.16,98.77,98.86,50978.0,83.6294,83.8577,83.5279,83.604,50978.0
2021-04-28 09:35:00,98.87,98.87,98.44,98.46,24097.0,83.6125,83.6125,83.2488,83.2657,24097.0
2021-04-28 09:40:00,98.46,98.53,98.32,98.49,20770.0,83.2657,83.3249,83.1473,83.2911,20770.0
2021-04-28 09:45:00,98.52,98.63,98.31,98.46,20051.0,83.3165,83.4095,83.1389,83.2657,20051.0
2021-04-28 09:50:00,98.46,98.62,98.42,98.43,16583.0,83.2657,83.401,83.2319,83.2404,16583.0
2021-04-28 09:55:00,98.42,98.51,98.36,98.4,8226.0,83.2319,83.308,83.1812,83.215,8226.0
2021-04-28 10:00:00,98.4,98.49,98.24,98.28,23534.0,83.215,83.2911,83.0797,83.1135,23534.0
2021-04-28 10:05:00,98.28,98.35,98.23,98.26,14226.0,83.1135,83.1727,83.0712,83.0966,14226.0
2021-04-28 10:10:00,98.28,98.34,98.21,98.24,12847.0,83.1135,83.1643,83.0543,83.0797,12847.0
2021-04-28 10:15:00,98.25,98.27,98.09,98.09,9276.0,83.0881,83.1051,82.9528,82.9528,9276.0
2021-04-28 10:20:00,98.09,98.22,98.07,98.07,15027.0,82.9528,83.0628,82.9359,82.9359,15027.0
2021-04-28 10:25:00,98.08,98.35,98.08,98.34,14237.0,82.9444,83.1727,82.9444,83.1643,14237.0
2021-04-28 10:30:00,98.33,98.5,98.33,98.41,11479.0,83.1558,83.2996,83.1558,83.2235,11479.0
2021-04-28 10:35:00,98.44,98.54,98.39,98.54,12505.0,83.2488,83.3334,83.2065,83.3334,12505.0
2021-04-28 10:40:00,98.54,98.54,98.35,98.4,11210.0,83.3334,83.3334,83.1727,83.215,11210.0
2021-04-28 10:45:00,98.42,98.45,98.34,98.38,13892.0,83.2319,83.2573,83.1643,83.1981,13892.0
2021-04-28 10:50:00,98.4,98.42,98.15,98.15,19827.0,83.215,83.2319,83.0036,83.0036,19827.0
2021-04-28 10:55:00,98.14,98.27,98.14,98.2,12518.0,82.9951,83.1051,82.9951,83.0459,12518.0
2021-04-28 11:00:00,98.21,98.35,98.21,98.34,17223.0,83.0543,83.1727,83.0543,83.1643,17223.0
2021-04-28 11:05:00,98.36,98.49,98.35,98.48,12766.0,83.1812,83.2911,83.1727,83.2827,12766.0
2021-04-28 11:10:00,98.46,98.59,98.46,98.54,13354.0,83.2657,83.3757,83.2657,83.3334,13354.0
2021-04-28 11:15:00,98.54,98.57,98.48,98.48,7350.0,83.3334,83.3588,83.2827,83.2827,7350.0
2021-04-28 11:20:00,98.5,98.5,98.44,98.49,5443.0,83.2996,83.2996,83.2488,83.2911,5443.0
2021-04-28 11:25:00,98.48,98.58,98.46,98.52,8081.0,83.2827,83.3672,83.2657,83.3165,8081.0
2021-04-28 11:30:00,98.52,98.52,98.35,98.36,6469.0,83.3165,83.3165,83.1727,83.1812,6469.0
2021-04-28 11:35:00,98.36,98.36,98.24,98.28,9366.0,83.1812,83.1812,83.0797,83.1135,9366.0
2021-04-28 11:40:00,98.29,98.3,98.2,98.29,6439.0,83.122,83.1304,83.0459,83.122,6439.0
2021-04-28 11:45:00,98.33,98.42,98.3,98.42,5215.0,83.1558,83.2319,83.1304,83.2319,5215.0
2021-04-28 11:50:00,98.4,98.42,98.33,98.34,8758.0,83.215,83.2319,83.1558,83.1643,8758.0
2021-04-28 11:55:00,98.32,98.38,98.29,98.3,8329.0,83.1473,83.1981,83.122,83.1304,8329.0
2021-04-28 12:00:00,98.31,98.39,98.26,98.33,10248.0,83.1389,83.2065,83.0966,83.1558,10248.0
2021-04-28 12:05:00,98.35,98.39,98.32,98.34,8364.0,83.1727,83.2065,83.1473,83.1643,8364.0
2021-04-28 12:10:00,98.36,98.41,98.35,98.38,8334.0,83.1812,83.2235,83.1727,83.1981,8334.0
2021-04-28 12:15:00,98.37,98.43,98.34,98.41,5027.0,83.1896,83.2404,83.1643,83.2235,5027.0
2021-04-28 12:20:00,98.41,98.49,98.35,98.41,19391.0,83.2235,83.2911,83.1727,83.2235,19391.0
2021-04-28 12:25:00,98.42,98.44,98.37,98.37,12185.0,83.2319,83.2488,83.1896,83.1896,12185.0
2021-04-28 12:30:00,98.34,98.37,98.27,98.27,15640.0,83.1643,83.1896,83.1051,83.1051,15640.0
2021-04-28 12:35:00,98.28,98.28,98.15,98.15,6944.0,83.1135,83.1135,83.0036,83.0036,6944.0
2021-04-28 12:40:00,98.16,98.27,98.16,98.27,7647.0,83.012,83.1051,83.012,83.1051,7647.0
2021-04-28 12:45:00,98.26,98.32,98.26,98.28,4925.0,83.0966,83.1473,83.0966,83.1135,4925.0
2021-04-28 12:50:00,98.27,98.31,98.21,98.23,4934.0,83.1051,83.1389,83.0543,83.0712,4934.0
2021-04-28 12:55:00,98.22,98.29,98.22,98.26,8277.0,83.0628,83.122,83.0628,83.0966,8277.0
2021-04-28 13:00:00,98.26,98.29,98.24,98.26,4913.0,83.0966,83.122,83.0797,83.0966,4913.0
2021-04-28 13:05:00,98.26,98.3,98.22,98.27,16369.0,83.0966,83.1304,83.0628,83.1051,16369.0
2021-04-28 13:10:00,98.26,98.32,98.22,98.31,8333.0,83.0966,83.1473,83.0628,83.1389,8333.0
2021-04-28 13:15:00,98.33,98.35,98.28,98.29,6199.0,83.1558,83.1727,83.1135,83.122,6199.0
2021-04-28 13:20:00,98.28,98.29,98.24,98.28,4959.0,83.1135,83.122,83.0797,83.1135,4959.0
2021-04-28 13:25:00,98.26,98.37,98.25,98.37,9490.0,83.0966,83.1896,83.0881,83.1896,9490.0
2021-04-28 13:30:00,98.36,98.38,98.32,98.36,9863.0,83.1812,83.1981,83.1473,83.1812,9863.0
2021-04-28 13:35:00,98.36,98.4,98.27,98.34,6830.0,83.1812,83.215,83.1051,83.1643,6830.0
2021-04-28 13:40:00,98.34,98.38,98.32,98.32,5822.0,83.1643,83.1981,83.1473,83.1473,5822.0
2021-04-28 13:45:00,98.32,98.35,98.29,98.33,9421.0,83.1473,83.1727,83.122,83.1558,9421.0
2021-04-28 13:50:00,98.33,98.4,98.29,98.39,10567.0,83.1558,83.215,83.122,83.2065,10567.0
2021-04-28 13:55:00,98.39,98.43,98.32,98.33,7548.0,83.2065,83.2404,83.1473,83.1558,7548.0
2021-04-28 14:00:00,98.3,98.51,98.3,98.38,16988.0,83.1304,83.308,83.1304,83.1981,16988.0
2021-04-28 14:05:00,98.4,98.4,98.3,98.31,4960.0,83.215,83.215,83.1304,83.1389,4960.0
2021-04-28 14:10:00,98.31,98.37,98.28,98.32,48632.0,83.1389,83.1896,83.1135,83.1473,48632.0
2021-04-28 14:15:00,98.3,98.41,98.28,98.39,13790.0,83.1304,83.2235,83.1135,83.2065,13790.0
2021-04-28 14:20:00,98.39,98.49,98.39,98.49,9200.0,83.2065,83.2911,83.2065,83.2911,9200.0
2021-04-28 14:25:00,98.5,98.56,98.47,98.49,15054.0,83.2996,83.3503,83.2742,83.2911,15054.0
2021-04-28 14:30:00,98.5,98.54,98.43,98.53,10875.0,83.2996,83.3334,83.2404,83.3249,10875.0
2021-04-28 14:35:00,98.54,98.67,98.54,98.66,11880.0,83.3334,83.4433,83.3334,83.4349,11880.0
2021-04-28 14:40:00,98.67,98.68,98.62,98.65,10125.0,83.4433,83.4518,83.401,83.4264,10125.0
2021-04-28 14:45:00,98.64,98.7,98.54,98.56,17842.0,83.418,83.4687,83.3334,83.3503,17842.0
2021-04-28 14:50:00,98.56,98.58,98.53,98.54,6501.0,83.3503,83.3672,83.3249,83.3334,6501.0
2021-04-28 14:55:00,98.55,98.57,98.49,98.5,10598.0,83.3419,83.3588,83.2911,83.2996,10598.0
2021-04-28 15:00:00,98.49,98.55,98.44,98.44,13449.0,83.2911,83.3419,83.2488,83.2488,13449.0
2021-04-28 15:05:00,98.45,98.55,98.44,98.53,9254.0,83.2573,83.3419,83.2488,83.3249,9254.0
2021-04-28 15:10:00,98.53,98.53,98.4,98.48,18622.0,83.3249,83.3249,83.215,83.2827,18622.0
2021-04-28 15:15:00,98.48,98.53,98.47,98.51,16074.0,83.2827,83.3249,83.2742,83.308,16074.0
2021-04-28 15:20:00,98.5,98.6,98.49,98.54,11918.0,83.2996,83.3841,83.2911,83.3334,11918.0
2021-04-28 15:25:00,98.54,98.6,98.53,98.58,13620.0,83.3334,83.3841,83.3249,83.3672,13620.0
2021-04-28 15:30:00,98.57,98.57,98.46,98.52,28955.0,83.3588,83.3588,83.2657,83.3165,28955.0
2021-04-28 15:35:00,98.53,98.68,98.53,98.64,31501.0,83.3249,83.4518,83.3249,83.418,31501.0
2021-04-28 15:40:00,98.64,98.68,98.56,98.58,26974.0,83.418,83.4518,83.3503,83.3672,26974.0
2021-04-28 15:45:00,98.58,98.64,98.58,98.61,31297.0,83.3672,83.418,83.3672,83.3926,31297.0
2021-04-28 15:50:00,98.63,98.63,98.49,98.55,56604.0,83.4095,83.4095,83.2911,83.3419,56604.0
2021-04-28 15:55:00,98.56,98.67,98.55,98.6,121334.0,83.3503,83.4433,83.3419,83.3841,121334.0
2021-04-29 09:30:00,98.68,99.1,98.58,98.77,65959.0,83.4518,83.807,83.3672,83.5279,65959.0
2021-04-29 09:35:00,98.93,98.98,98.81,98.89,17090.0,83.6632,83.7055,83.5617,83.6294,17090.0
2021-04-29 09:40:00,98.86,99.12,98.83,99.12,16339.0,83.604,83.8239,83.5786,83.8239,16339.0
2021-04-29 09:45:00,99.09,99.29,99.07,99.29,23538.0,83.7985,83.9677,83.7816,83.9677,23538.0
2021-04-29 09:50:00,99.29,99.38,99.25,99.31,17428.0,83.9677,84.0438,83.9338,83.9846,17428.0
2021-04-29 09:55:00,99.29,99.29,99.09,99.09,7911.0,83.9677,83.9677,83.7985,83.7985,7911.0
2021-04-29 10:00:00,99.06,99.25,99.01,99.1,26790.0,83.7731,83.9338,83.7309,83.807,26790.0
2021-04-29 10:05:00,99.12,99.12,99.02,99.02,13003.0,83.8239,83.8239,83.7393,83.7393,13003.0
2021-04-29 10:10:00,99.04,99.1,99.01,99.05,9691.0,83.7562,83.807,83.7309,83.7647,9691.0
2021-04-29 10:15:00,99.09,99.29,99.07,99.29,8102.0,83.7985,83.9677,83.7816,83.9677,8102.0
2021-04-29 10:20:00,99.32,99.32,99.09,99.18,11586.0,83.993,83.993,83.7985,83.8746,11586.0
2021-04-29 10:25:00,99.17,99.26,99.15,99.18,9795.0,83.8662,83.9423,83.8493,83.8746,9795.0
2021-04-29 10:30:00,99.2,99.32,99.16,99.29,21948.0,83.8915,83.993,83.8577,83.9677,21948.0
2021-04-29 10:35:00,99.33,99.47,99.3,99.43,16385.0,84.0015,84.1199,83.9761,84.0861,16385.0
2021-04-29 10:40:00,99.41,99.46,99.32,99.33,15533.0,84.0691,84.1114,83.993,84.0015,15533.0
2021-04-29 10:45:00,99.32,99.5,99.32,99.4,21789.0,83.993,84.1452,83.993,84.0607,21789.0
2021-04-29 10:50:00,99.45,99.47,99.18,99.2,12694.0,84.103,84.1199,83.8746,83.8915,12694.0
2021-04-29 10:55:00,99.17,99.31,99.16,99.23,9865.0,83.8662,83.9846,83.8577,83.9169,9865.0
2021-04-29 11:00:00,99.23,99.27,99.13,99.13,9159.0,83.9169,83.9507,83.8323,83.8323,9159.0
2021-04-29 11:05:00,99.11,99.19,99.07,99.1,9905.0,83.8154,83.8831,83.7816,83.807,9905.0
2021-04-29 11:10:00,99.11,99.17,99.05,99.05,8998.0,83.8154,83.8662,83.7647,83.7647,8998.0
2021-04-29 11:15:00,99.06,99.09,99.03,99.05,3652.0,83.7731,83.7985,83.7478,83.7647,3652.0
2021-04-29 11:20:00,99.04,99.16,99.02,99.15,10503.0,83.7562,83.8577,83.7393,83.8493,10503.0
2021-04-29 11:25:00,99.14,99.14,98.94,98.99,14331.0,83.8408,83.8408,83.6717,83.714,14331.0
2021-04-29 11:30:00,98.97,99.11,98.93,99.11,7250.0,83.697,83.8154,83.6632,83.8154,7250.0
2021-04-29 11:35:00,99.09,99.12,99.05,99.07,5118.0,83.7985,83.8239,83.7647,83.7816,5118.0
2021-04-29 11:40:00,99.09,99.12,99.04,99.09,8131.0,83.7985,83.8239,83.7562,83.7985,8131.0
2021-04-29 11:45:00,99.09,99.1,99.03,99.06,10961.0,83.7985,83.807,83.7478,83.7731,10961.0
2021-04-29 11:50:00,99.09,99.16,99.07,99.14,9041.0,83.7985,83.8577,83.7816,83.8408,9041.0
2021-04-29 11:55:00,99.12,99.27,99.1,99.17,15824.0,83.8239,83.9507,83.807,83.8662,15824.0
2021-04-29 12:00:00,99.18,99.38,99.18,99.37,13160.0,83.8746,84.0438,83.8746,84.0353,13160.0
2021-04-29 12:05:00,99.34,99.38,99.28,99.36,10948.0,84.0099,84.0438,83.9592,84.0269,10948.0
2021-04-29 12:10:00,99.36,99.45,99.35,99.4,14953.0,84.0269,84.103,84.0184,84.0607,14953.0
2021-04-29 12:15:00,99.4,99.48,99.39,99.44,11115.0,84.0607,84.1283,84.0522,84.0945,11115.0
2021-04-29 12:20:00,99.44,99.46,99.35,99.38,11018.0,84.0945,84.1114,84.0184,84.0438,11018.0
2021-04-29 12:25:00,99.37,99.44,99.34,99.43,14033.0,84.0353,84.0945,84.0099,84.0861,14033.0
2021-04-29 12:30:00,99.41,99.47,99.37,99.37,10755.0,84.0691,84.1199,84.0353,84.0353,10755.0
2021-04-29 12:35:00,99.38,99.41,99.35,99.39,9619.0,84.0438,84.0691,84.0184,84.0522,9619.0
2021-04-29 12:40:00,99.39,99.42,99.36,99.42,6703.0,84.0522,84.0776,84.0269,84.0776,6703.0
2021-04-29 12:45:00,99.42,99.42,99.28,99.29,7111.0,84.0776,84.0776,83.9592,83.9677,7111.0
2021-04-29 12:50:00,99.29,99.34,99.27,99.34,8634.0,83.9677,84.0099,83.9507,84.0099,8634.0
2021-04-29 12:55:00,99.34,99.41,99.33,99.41,8645.0,84.0099,84.0691,84.0015,84.0691,8645.0
2021-04-29 13:00:00,99.41,99.48,99.38,99.47,10287.0,84.0691,84.1283,84.0438,84.1199,10287.0
2021-04-29 13:05:00,99.47,99.56,99.44,99.51,7850.0,84.1199,84.196,84.0945,84.1537,7850.0
2021-04-29 13:10:00,99.49,99.49,99.31,99.33,9890.0,84.1368,84.1368,83.9846,84.0015,9890.0
2021-04-29 13:15:00,99.33,99.41,99.33,99.39,10685.0,84.0015,84.0691,84.0015,84.0522,10685.0
2021-04-29 13:20:00,99.39,99.46,99.39,99.43,10787.0,84.0522,84.1114,84.0522,84.0861,10787.0
2021-04-29 13:25:00,99.45,99.46,99.4,99.45,10996.0,84.103,84.1114,84.0607,84.103,10996.0
2021-04-29 13:30:00,99.46,99.48,99.38,99.39,7729.0,84.1114,84.1283,84.0438,84.0522,7729.0
2021-04-29 13:35:00,99.4,99.56,99.39,99.55,9722.0,84.0607,84.196,84.0522,84.1875,9722.0
2021-04-29 13:40:00,99.57,99.61,99.56,99.57,20490.0,84.2044,84.2383,84.196,84.2044,20490.0
2021-04-29 13:45:00,99.54,99.54,99.46,99.49,9521.0,84.1791,84.1791,84.1114,84.1368,9521.0
2021-04-29 13:50:00,99.48,99.5,99.44,99.48,7965.0,84.1283,84.1452,84.0945,84.1283,7965.0
2021-04-29 13:55:00,99.45,99.45,99.32,99.33,8237.0,84.103,84.103,83.993,84.0015,8237.0
2021-04-29 14:00:00,99.33,99.4,99.3,99.37,10647.0,84.0015,84.0607,83.9761,84.0353,10647.0
2021-04-29 14:05:00,99.36,99.36,99.3,99.32,11418.0,84.0269,84.0269,83.9761,83.993,11418.0
2021-04-29 14:10:00,99.32,99.36,99.29,99.31,6070.0,83.993,84.0269,83.9677,83.9846,6070.0
2021-04-29 14:15:00,99.33,99.37,99.31,99.37,7357.0,84.0015,84.0353,83.9846,84.0353,7357.0
2021-04-29 14:20:00,99.37,99.38,99.32,99.33,13033.0,84.0353,84.0438,83.993,84.0015,13033.0
2021-04-29 14:25:00,99.33,99.39,99.32,99.38,9357.0,84.0015,84.0522,83.993,84.0438,9357.0
2021-04-29 14:30:00,99.38,99.52,99.36,99.52,21030.0,84.0438,84.1622,84.0269,84.1622,21030.0
2021-04-29 14:35:00,99.53,99.53,99.44,99.45,11594.0,84.1706,84.1706,84.0945,84.103,11594.0
2021-04-29 14:40:00,99.44,99.5,99.41,99.49,9801.0,84.0945,84.1452,84.0691,84.1368,9801.0
2021-04-29 14:45:00,99.48,99.58,99.48,99.53,19757.0,84.1283,84.2129,84.1283,84.1706,19757.0
2021-04-29 14:50:00,99.53,99.53,99.44,99.44,17406.0,84.1706,84.1706,84.0945,84.0945,17406.0
2021-04-29 14:55:00,99.45,99.48,99.4,99.4,16402.0,84.103,84.1283,84.0607,84.0607,16402.0
2021-04-29 15:00:00,99.41,99.49,99.41,99.47,18741.0,84.0691,84.1368,84.0691,84.1199,18741.0
2021-04-29 15:05:00,99.47,99.56,99.46,99.48,14657.0,84.1199,84.196,84.1114,84.1283,14657.0
2021-04-29 15:10:00,99.48,99.53,99.45,99.52,18691.0,84.1283,84.1706,84.103,84.1622,18691.0
2021-04-29 15:15:00,99.51,99.59,99.5,99.58,21000.0,84.1537,84.2214,84.1452,84.2129,21000.0
2021-04-29 15:20:00,99.56,99.59,99.51,99.55,13652.0,84.196,84.2214,84.1537,84.1875,13652.0
2021-04-29 15:25:00,99.56,99.63,99.53,99.57,21040.0,84.196,84.2552,84.1706,84.2044,21040.0
2021-04-29 15:30:00,99.57,99.59,99.51,99.54,24054.0,84.2044,84.2214,84.1537,84.1791,24054.0
2021-04-29 15:35:00,99.55,99.61,99.49,99.5,25876.0,84.1875,84.2383,84.1368,84.1452,25876.0
2021-04-29 15:40:00,99.5,99.5,99.44,99.45,26850.0,84.1452,84.1452,84.0945,84.103,26850.0
2021-04-29 15:45:00,99.45,99.62,99.44,99.55,40097.0,84.103,84.2467,84.0945,84.1875,40097.0
2021-04-29 15:50:00,99.54,99.54,99.43,99.49,76277.0,84.1791,84.1791,84.0861,84.1368,76277.0
2021-04-29 15:55:00,99.5,99.6,99.44,99.56,141426.0,84.1452,84.2298,84.0945,84.196,141426.0
2021-04-30 09:30:00,99.86,100.1,99.74,99.74,63095.0,84.4497,84.6527,84.3482,84.3482,63095.0
2021-04-30 09:35:00,99.77,99.77,99.51,99.58,19869.0,84.3736,84.3736,84.1537,84.2129,19869.0
2021-04-30 09:40:00,99.58,99.69,99.41,99.6,11783.0,84.2129,84.3059,84.0691,84.2298,11783.0
2021-04-30 09:45:00,99.6,99.61,99.45,99.5,14610.0,84.2298,84.2383,84.103,84.1452,14610.0
2021-04-30 09:50:00,99.48,99.63,99.47,99.51,12483.0,84.1283,84.2552,84.1199,84.1537,12483.0
2021-04-30 09:55:00,99.5,99.52,99.32,99.35,9887.0,84.1452,84.1622,83.993,84.0184,9887.0
2021-04-30 10:00:00,99.34,99.55,99.34,99.54,13393.0,84.0099,84.1875,84.0099,84.1791,13393.0
2021-04-30 10:05:00,99.56,99.57,99.38,99.42,13993.0,84.196,84.2044,84.0438,84.0776,13993.0
2021-04-30 10:10:00,99.38,99.42,99.27,99.4,11783.0,84.0438,84.0776,83.9507,84.0607,11783.0
2021-04-30 10:15:00,99.36,99.59,99.33,99.57,12396.0,84.0269,84.2214,84.0015,84.2044,12396.0
2021-04-30 10:20:00,99.56,99.58,99.47,99.56,19251.0,84.196,84.2129,84.1199,84.196,19251.0
2021-04-30 10:25:00,99.56,99.69,99.56,99.66,18123.0,84.196,84.3059,84.196,84.2806,18123.0
2021-04-30 10:30:00,99.67,99.67,99.52,99.52,34982.0,84.289,84.289,84.1622,84.1622,34982.0
2021-04-30 10:35:00,99.51,99.54,99.42,99.53,17564.0,84.1537,84.1791,84.0776,84.1706,17564.0
2021-04-30 10:40:00,99.53,99.54,99.45,99.48,19808.0,84.1706,84.1791,84.103,84.1283,19808.0
2021-04-30 10:45:00,99.46,99.54,99.4,99.54,17061.0,84.1114,84.1791,84.0607,84.1791,17061.0
2021-04-30 10:50:00,99.56,99.71,99.56,99.68,10199.0,84.196,84.3228,84.196,84.2975,10199.0
2021-04-30 10:55:00,99.67,99.8,99.62,99.78,14878.0,84.289,84.399,84.2467,84.382,14878.0
2021-04-30 11:00:00,99.76,99.9,99.75,99.9,13172.0,84.3651,84.4835,84.3567,84.4835,13172.0
2021-04-30 11:05:00,99.9,99.97,99.9,99.95,9541.0,84.4835,84.5427,84.4835,84.5258,9541.0
2021-04-30 11:10:00,99.89,99.89,99.79,99.85,9148.0,84.4751,84.4751,84.3905,84.4412,9148.0
2021-04-30 11:15:00,99.84,99.86,99.74,99.85,13360.0,84.4328,84.4497,84.3482,84.4412,13360.0
2021-04-30 11:20:00,99.87,99.93,99.84,99.88,13270.0,84.4582,84.5089,84.4328,84.4666,13270.0
2021-04-30 11:25:00,99.87,99.87,99.78,99.78,14309.0,84.4582,84.4582,84.382,84.382,14309.0
2021-04-30 11:30:00,99.79,99.81,99.65,99.66,12581.0,84.3905,84.4074,84.2721,84.2806,12581.0
2021-04-30 11:35:00,99.65,99.81,99.62,99.71,15774.0,84.2721,84.4074,84.2467,84.3228,15774.0
2021-04-30 11:40:00,99.69,99.92,99.69,99.89,13049.0,84.3059,84.5004,84.3059,84.4751,13049.0
2021-04-30 11:45:00,99.89,100.0,99.86,99.98,14924.0,84.4751,84.5681,84.4497,84.5512,14924.0
2021-04-30 11:50:00,99.98,99.98,99.81,99.84,12046.0,84.5512,84.5512,84.4074,84.4328,12046.0
2021-04-30 11:55:00,99.85,99.94,99.85,99.94,10271.0,84.4412,84.5173,84.4412,84.5173,10271.0
2021-04-30 12:00:00,99.97,99.98,99.88,99.9,10909.0,84.5427,84.5512,84.4666,84.4835,10909.0
2021-04-30 12:05:00,99.87,99.93,99.86,99.92,6183.0,84.4582,84.5089,84.4497,84.5004,6183.0
2021-04-30 12:10:00,99.92,100.0,99.91,99.92,10415.0,84.5004,84.5681,84.492,84.5004,10415.0
2021-04-30 12:15:00,99.93,100.0,99.93,99.99,6600.0,84.5089,84.5681,84.5089,84.5596,6600.0
2021-04-30 12:20:00,100.0,100.11,99.99,100.07,9845.0,84.5681,84.6611,84.5596,84.6273,9845.0
2021-04-30 12:25:00,100.06,100.09,100.04,100.04,5909.0,84.6188,84.6442,84.6019,84.6019,5909.0
2021-04-30 12:30:00,100.05,100.05,99.97,100.01,15032.0,84.6104,84.6104,84.5427,84.5765,15032.0
2021-04-30 12:35:00,100.02,100.07,99.91,99.92,12240.0,84.585,84.6273,84.492,84.5004,12240.0
2021-04-30 12:40:00,99.91,100.1,99.9,100.06,16466.0,84.492,84.6527,84.4835,84.6188,16466.0
2021-04-30 12:45:00,100.06,100.08,99.99,100.02,7152.0,84.6188,84.6357,84.5596,84.585,7152.0
2021-04-30 12:50:00,100.02,100.06,99.99,100.06,8295.0,84.585,84.6188,84.5596,84.6188,8295.0
2021-04-30 12:55:00,100.05,100.12,100.03,100.03,10281.0,84.6104,84.6696,84.5935,84.5935,10281.0
2021-04-30 13:00:00,100.05,100.06,99.97,99.99,9688.0,84.6104,84.6188,84.5427,84.5596,9688.0
2021-04-30 13:05:00,100.0,100.02,99.92,99.95,7604.0,84.5681,84.585,84.5004,84.5258,7604.0
2021-04-30 13:10:00,99.95,99.95,99.78,99.78,9650.0,84.5258,84.5258,84.382,84.382,9650.0
2021-04-30 13:15:00,99.79,99.86,99.78,99.85,6618.0,84.3905,84.4497,84.382,84.4412,6618.0
2021-04-30 13:20:00,99.84,99.94,99.84,99.94,6289.0,84.4328,84.5173,84.4328,84.5173,6289.0
2021-04-30 13:25:00,99.93,100.04,99.92,100.01,13474.0,84.5089,84.6019,84.5004,84.5765,13474.0
2021-04-30 13:30:00,100.02,100.07,100.01,100.07,4741.0,84.585,84.6273,84.5765,84.6273,4741.0
2021-04-30 13:35:00,100.06,100.12,100.06,100.07,10891.0,84.6188,84.6696,84.6188,84.6273,10891.0
2021-04-30 13:40:00,100.06,100.17,100.05,100.17,7504.0,84.6188,84.7119,84.6104,84.7119,7504.0
2021-04-30 13:45:00,100.15,100.22,100.14,100.21,16897.0,84.6949,84.7541,84.6865,84.7457,16897.0
2021-04-30 13:50:00,100.21,100.24,100.09,100.1,11961.0,84.7457,84.7711,84.6442,84.6527,11961.0
2021-04-30 13:55:00,100.1,100.17,100.06,100.16,34837.0,84.6527,84.7119,84.6188,84.7034,34837.0
2021-04-30 14:00:00,100.18,100.23,100.13,100.13,12752.0,84.7203,84.7626,84.678,84.678,12752.0
2021-04-30 14:05:00,100.13,100.14,100.01,100.01,7025.0,84.678,84.6865,84.5765,84.5765,7025.0
2021-04-30 14:10:00,100.0,100.06,99.98,100.05,9594.0,84.5681,84.6188,84.5512,84.6104,9594.0
2021-04-30 14:15:00,100.06,100.19,100.06,100.14,8395.0,84.6188,84.7288,84.6188,84.6865,8395.0
2021-04-30 14:20:00,100.12,100.19,100.05,100.15,19429.0,84.6696,84.7288,84.6104,84.6949,19429.0
2021-04-30 14:25:00,100.17,100.26,100.17,100.23,6404.0,84.7119,84.788,84.7119,84.7626,6404.0
2021-04-30 14:30:00,100.21,100.24,100.14,100.14,9491.0,84.7457,84.7711,84.6865,84.6865,9491.0
2021-04-30 14:35:00,100.13,100.23,100.13,100.2,13517.0,84.678,84.7626,84.678,84.7372,13517.0
2021-04-30 14:40:00,100.19,100.23,100.17,100.22,4477.0,84.7288,84.7626,84.7119,84.7541,4477.0
2021-04-30 14:45:00,100.2,100.22,100.19,100.21,4420.0,84.7372,84.7541,84.7288,84.7457,4420.0
2021-04-30 14:50:00,100.22,100.23,100.17,100.23,7952.0,84.7541,84.7626,84.7119,84.7626,7952.0
2021-04-30 14:55:00,100.23,100.24,100.15,100.23,19262.0,84.7626,84.7711,84.6949,84.7626,19262.0
2021-04-30 15:00:00,100.23,100.26,100.16,100.16,41713.0,84.7626,84.788,84.7034,84.7034,41713.0
2021-04-30 15:05:00,100.17,100.21,100.14,100.21,17337.0,84.7119,84.7457,84.6865,84.7457,17337.0
2021-04-30 15:10:00,100.19,100.21,100.13,100.17,25583.0,84.7288,84.7457,84.678,84.7119,25583.0
2021-04-30 15:15:00,100.16,100.23,100.15,100.18,14901.0,84.7034,84.7626,84.6949,84.7203,14901.0
2021-04-30 15:20:00,100.16,100.29,100.16,100.27,30512.0,84.7034,84.8133,84.7034,84.7964,30512.0
2021-04-30 15:25:00,100.27,100.37,100.27,100.34,18687.0,84.7964,84.881,84.7964,84.8556,18687.0
2021-04-30 15:30:00,100.34,100.46,100.34,100.37,24919.0,84.8556,84.9571,84.8556,84.881,24919.0
2021-04-30 15:35:00,100.36,100.44,100.33,100.37,26853.0,84.8725,84.9402,84.8472,84.881,26853.0
2021-04-30 15:40:00,100.37,100.41,100.31,100.31,38118.0,84.881,84.9148,84.8303,84.8303,38118.0
2021-04-30 15:45:00,100.3,100.43,100.25,100.41,36695.0,84.8218,84.9317,84.7795,84.9148,36695.0
2021-04-30 15:50:00,100.39,100.52,100.36,100.48,119003.0,84.8979,85.0078,84.8725,84.974,119003.0
2021-04-30 15:55:00,100.48,100.71,100.47,100.71,184917.0,84.974,85.1685,84.9656,85.1685,184917.0
2021-05-03 09:30:00,100.82,100.82,100.38,100.45,72823.0,85.2615,85.2615,84.8894,84.9486,72823.0
2021-05-03 09:35:00,100.45,100.72,100.45,100.66,25332.0,84.9486,85.177,84.9486,85.1262,25332.0
2021-05-03 09:40:00,100.66,100.82,100.56,100.82,10815.0,85.1262,85.2615,85.0417,85.2615,10815.0
2021-05-03 09:45:00,100.88,101.24,100.86,101.24,32869.0,85.3123,85.6167,85.2954,85.6167,32869.0
2021-05-03 09:50:00,101.23,101.25,100.78,100.83,28432.0,85.6083,85.6252,85.2277,85.27,28432.0
2021-05-03 09:55:00,100.85,101.11,100.81,101.11,12401.0,85.2869,85.5068,85.2531,85.5068,12401.0
2021-05-03 10:00:00,101.09,101.11,100.58,100.64,38872.0,85.4899,85.5068,85.0586,85.1093,38872.0
2021-05-03 10:05:00,100.66,100.85,100.64,100.82,19184.0,85.1262,85.2869,85.1093,85.2615,19184.0
2021-05-03 10:10:00,100.82,100.87,100.71,100.77,16214.0,85.2615,85.3038,85.1685,85.2193,16214.0
2021-05-03 10:15:00,100.82,100.89,100.74,100.85,17396.0,85.2615,85.3207,85.1939,85.2869,17396.0
2021-05-03 10:20:00,100.87,101.15,100.85,101.14,22190.0,85.3038,85.5406,85.2869,85.5322,22190.0
2021-05-03 10:25:00,101.16,101.25,101.14,101.19,29962.0,85.5491,85.6252,85.5322,85.5744,29962.0
2021-05-03 10:30:00,101.17,101.22,101.07,101.21,15961.0,85.5575,85.5998,85.473,85.5914,15961.0
2021-05-03 10:35:00,101.2,101.4,101.16,101.4,15750.0,85.5829,85.752,85.5491,85.752,15750.0
2021-05-03 10:40:00,101.38,101.44,101.31,101.41,23391.0,85.7351,85.7859,85.6759,85.7605,23391.0
2021-05-03 10:45:00,101.43,101.5,101.4,101.5,20271.0,85.7774,85.8366,85.752,85.8366,20271.0
2021-05-03 10:50:00,101.49,101.58,101.29,101.55,29658.0,85.8282,85.9043,85.659,85.8789,29658.0
2021-05-03 10:55:00,101.55,101.58,101.44,101.49,18809.0,85.8789,85.9043,85.7859,85.8282,18809.0
2021-05-03 11:00:00,101.48,101.49,101.32,101.38,16227.0,85.8197,85.8282,85.6844,85.7351,16227.0
2021-05-03 11:05:00,101.38,101.43,101.29,101.31,18209.0,85.7351,85.7774,85.659,85.6759,18209.0
2021-05-03 11:10:00,101.32,101.47,101.27,101.32,32291.0,85.6844,85.8112,85.6421,85.6844,32291.0
2021-05-03 11:15:00,101.32,101.54,101.31,101.53,20060.0,85.6844,85.8704,85.6759,85.862,20060.0
2021-05-03 11:20:00,101.55,101.55,101.32,101.36,23767.0,85.8789,85.8789,85.6844,85.7182,23767.0
2021-05-03 11:25:00,101.36,101.57,101.34,101.55,46839.0,85.7182,85.8958,85.7013,85.8789,46839.0
2021-05-03 11:30:00,101.55,101.56,101.37,101.52,21895.0,85.8789,85.8874,85.7267,85.8535,21895.0
2021-05-03 11:35:00,101.55,101.59,101.4,101.44,22419.0,85.8789,85.9127,85.752,85.7859,22419.0
2021-05-03 11:40:00,101.45,101.54,101.43,101.48,16126.0,85.7943,85.8704,85.7774,85.8197,16126.0
2021-05-03 11:45:00,101.48,101.55,101.45,101.45,16883.0,85.8197,85.8789,85.7943,85.7943,16883.0
2021-05-03 11:50:00,101.45,101.53,101.45,101.53,17243.0,85.7943,85.862,85.7943,85.862,17243.0
2021-05-03 11:55:00,101.52,101.67,101.5,101.62,27299.0,85.8535,85.9804,85.8366,85.9381,27299.0
2021-05-03 12:00:00,101.61,101.64,101.52,101.57,18048.0,85.9296,85.955,85.8535,85.8958,18048.0
2021-05-03 12:05:00,101.57,101.63,101.53,101.63,14257.0,85.8958,85.9465,85.862,85.9465,14257.0
2021-05-03 12:10:00,101.64,101.7,101.61,101.66,18039.0,85.955,86.0057,85.9296,85.9719,18039.0
2021-05-03 12:15:00,101.68,101.74,101.6,101.63,15781.0,85.9888,86.0396,85.9212,85.9465,15781.0
2021-05-03 12:20:00,101.62,101.67,101.48,101.51,33072.0,85.9381,85.9804,85.8197,85.8451,33072.0
2021-05-03 12:25:00,101.52,101.56,101.47,101.55,22235.0,85.8535,85.8874,85.8112,85.8789,22235.0
2021-05-03 12:30:00,101.52,101.67,101.51,101.66,16758.0,85.8535,85.9804,85.8451,85.9719,16758.0
2021-05-03 12:35:00,101.66,101.67,101.59,101.66,21873.0,85.9719,85.9804,85.9127,85.9719,21873.0
2021-05-03 12:40:00,101.66,101.72,101.62,101.71,17174.0,85.9719,86.0227,85.9381,86.0142,17174.0
2021-05-03 12:45:00,101.72,101.73,101.69,101.69,14353.0,86.0227,86.0311,85.9973,85.9973,14353.0
2021-05-03 12:50:00,101.68,101.76,101.67,101.72,17892.0,85.9888,86.0565,85.9804,86.0227,17892.0
2021-05-03 12:55:00,101.73,101.76,101.64,101.75,24816.0,86.0311,86.0565,85.955,86.048,24816.0
2021-05-03 13:00:00,101.75,101.79,101.71,101.75,10123.0,86.048,86.0819,86.0142,86.048,10123.0
2021-05-03 13:05:00,101.74,101.84,101.74,101.84,10230.0,86.0396,86.1241,86.0396,86.1241,10230.0
2021-05-03 13:10:00,101.84,101.88,101.79,101.81,13274.0,86.1241,86.158,86.0819,86.0988,13274.0
2021-05-03 13:15:00,101.81,101.9,101.79,101.79,23206.0,86.0988,86.1749,86.0819,86.0819,23206.0
2021-05-03 13:20:00,101.79,101.79,101.69,101.7,17820.0,86.0819,86.0819,85.9973,86.0057,17820.0
2021-05-03 13:25:00,101.7,101.83,101.68,101.81,20870.0,86.0057,86.1157,85.9888,86.0988,20870.0
2021-05-03 13:30:00,101.8,101.85,101.76,101.8,12549.0,86.0903,86.1326,86.0565,86.0903,12549.0
2021-05-03 13:35:00,101.81,101.86,101.75,101.78,19286.0,86.0988,86.1411,86.048,86.0734,19286.0
2021-05-03 13:40:00,101.75,101.75,101.69,101.7,11147.0,86.048,86.048,85.9973,86.0057,11147.0
2021-05-03 13:45:00,101.69,101.75,101.68,101.69,14169.0,85.9973,86.048,85.9888,85.9973,14169.0
2021-05-03 13:50:00,101.7,101.73,101.67,101.69,16314.0,86.0057,86.0311,85.9804,85.9973,16314.0
2021-05-03 13:55:00,101.7,101.82,101.69,101.8,12721.0,86.0057,86.1072,85.9973,86.0903,12721.0
2021-05-03 14:00:00,101.8,101.87,101.75,101.85,15494.0,86.0903,86.1495,86.048,86.1326,15494.0
2021-05-03 14:05:00,101.87,101.9,101.77,101.8,19532.0,86.1495,86.1749,86.0649,86.0903,19532.0
2021-05-03 14:10:00,101.8,101.8,101.66,101.66,14524.0,86.0903,86.0903,85.9719,85.9719,14524.0
2021-05-03 14:15:00,101.67,101.68,101.56,101.62,10404.0,85.9804,85.9888,85.8874,85.9381,10404.0
2021-05-03 14:20:00,101.63,101.69,101.57,101.64,13774.0,85.9465,85.9973,85.8958,85.955,13774.0
2021-05-03 14:25:00,101.65,101.66,101.55,101.57,14030.0,85.9635,85.9719,85.8789,85.8958,14030.0
2021-05-03 14:30:00,101.56,101.63,101.48,101.48,15041.0,85.8874,85.9465,85.8197,85.8197,15041.0
2021-05-03 14:35:00,101.48,101.51,101.44,101.49,13453.0,85.8197,85.8451,85.7859,85.8282,13453.0
2021-05-03 14:40:00,101.5,101.55,101.49,101.52,9621.0,85.8366,85.8789,85.8282,85.8535,9621.0
2021-05-03 14:45:00,101.5,101.51,101.39,101.4,19649.0,85.8366,85.8451,85.7436,85.752,19649.0
2021-05-03 14:50:00,101.42,101.48,101.4,101.45,9135.0,85.769,85.8197,85.752,85.7943,9135.0
2021-05-03 14:55:00,101.46,101.48,101.42,101.42,18610.0,85.8028,85.8197,85.769,85.769,18610.0
2021-05-03 15:00:00,101.43,101.47,101.34,101.35,22281.0,85.7774,85.8112,85.7013,85.7098,22281.0
2021-05-03 15:05:00,101.34,101.41,101.32,101.36,12296.0,85.7013,85.7605,85.6844,85.7182,12296.0
2021-05-03 15:10:00,101.35,101.35,101.21,101.23,12250.0,85.7098,85.7098,85.5914,85.6083,12250.0
2021-05-03 15:15:00,101.22,101.22,101.12,101.14,15989.0,85.5998,85.5998,85.5153,85.5322,15989.0
2021-05-03 15:20:00,101.13,101.2,101.12,101.13,16492.0,85.5237,85.5829,85.5153,85.5237,16492.0
2021-05-03 15:25:00,101.14,101.18,101.09,101.18,11600.0,85.5322,85.566,85.4899,85.566,11600.0
2021-05-03 15:30:00,101.17,101.17,100.98,100.99,27559.0,85.5575,85.5575,85.3969,85.4053,27559.0
2021-05-03 15:35:00,101.0,101.08,100.92,100.94,20346.0,85.4138,85.4814,85.3461,85.363,20346.0
2021-05-03 15:40:00,100.94,100.95,100.86,100.91,27639.0,85.363,85.3715,85.2954,85.3377,27639.0
2021-05-03 15:45:00,100.91,100.91,100.79,100.83,44659.0,85.3377,85.3377,85.2362,85.27,44659.0
2021-05-03 15:50:00,100.84,100.88,100.76,100.76,75511.0,85.2785,85.3123,85.2108,85.2108,75511.0
2021-05-03 15:55:00,100.75,100.81,100.68,100.74,215004.0,85.2024,85.2531,85.1432,85.1939,215004.0
2021-05-04 09:30:00,100.71,101.02,100.45,100.97,50412.0,85.1685,85.4307,84.9486,85.3884,50412.0
2021-05-04 09:35:00,100.93,101.08,100.75,101.03,10636.0,85.3546,85.4814,85.2024,85.4391,10636.0
2021-05-04 09:40:00,100.92,100.92,100.68,100.7,16117.0,85.3461,85.3461,85.1432,85.1601,16117.0
2021-05-04 09:45:00,100.74,100.81,100.66,100.74,22590.0,85.1939,85.2531,85.1262,85.1939,22590.0
2021-05-04 09:50:00,100.75,100.87,100.52,100.75,18454.0,85.2024,85.3038,85.0078,85.2024,18454.0
2021-05-04 09:55:00,100.71,100.92,100.71,100.92,21788.0,85.1685,85.3461,85.1685,85.3461,21788.0
2021-05-04 10:00:00,100.92,101.0,100.8,100.88,20811.0,85.3461,85.4138,85.2446,85.3123,20811.0
2021-05-04 10:05:00,100.86,100.96,100.75,100.96,25087.0,85.2954,85.3799,85.2024,85.3799,25087.0
2021-05-04 10:10:00,100.96,101.01,100.77,101.0,23218.0,85.3799,85.4222,85.2193,85.4138,23218.0
2021-05-04 10:15:00,101.01,101.02,100.75,100.78,24990.0,85.4222,85.4307,85.2024,85.2277,24990.0
2021-05-04 10:20:00,100.77,100.85,100.47,100.49,39029.0,85.2193,85.2869,84.9656,84.9825,39029.0
2021-05-04 10:25:00,100.51,100.55,100.41,100.42,18136.0,84.9994,85.0332,84.9148,84.9233,18136.0
2021-05-04 10:30:00,100.43,100.44,100.18,100.26,25143.0,84.9317,84.9402,84.7203,84.788,25143.0
2021-05-04 10:35:00,100.24,100.36,100.2,100.34,16072.0,84.7711,84.8725,84.7372,84.8556,16072.0
2021-05-04 10:40:00,100.32,100.36,100.11,100.16,23069.0,84.8387,84.8725,84.6611,84.7034,23069.0
2021-05-04 10:45:00,100.14,100.34,100.13,100.31,41003.0,84.6865,84.8556,84.678,84.8303,41003.0
2021-05-04 10:50:00,100.31,100.53,100.3,100.51,11206.0,84.8303,85.0163,84.8218,84.9994,11206.0
2021-05-04 10:55:00,100.51,100.51,100.4,100.48,16437.0,84.9994,84.9994,84.9064,84.974,16437.0
2021-05-04 11:00:00,100.5,100.65,100.5,100.51,16885.0,84.9909,85.1178,84.9909,84.9994,16885.0
2021-05-04 11:05:00,100.48,100.56,100.41,100.56,10358.0,84.974,85.0417,84.9148,85.0417,10358.0
2021-05-04 11:10:00,100.56,100.58,100.34,100.34,14198.0,85.0417,85.0586,84.8556,84.8556,14198.0
2021-05-04 11:15:00,100.33,100.42,100.27,100.38,13756.0,84.8472,84.9233,84.7964,84.8894,13756.0
2021-05-04 11:20:00,100.36,100.42,100.33,100.34,12253.0,84.8725,84.9233,84.8472,84.8556,12253.0
2021-05-04 11:25:00,100.34,100.39,100.22,100.29,11347.0,84.8556,84.8979,84.7541,84.8133,11347.0
2021-05-04 11:30:00,100.29,100.39,100.26,100.38,9153.0,84.8133,84.8979,84.788,84.8894,9153.0
2021-05-04 11:35:00,100.37,100.47,100.34,100.4,7289.0,84.881,84.9656,84.8556,84.9064,7289.0
2021-05-04 11:40:00,100.4,100.47,100.29,100.43,17366.0,84.9064,84.9656,84.8133,84.9317,17366.0
2021-05-04 11:45:00,100.43,100.45,100.25,100.25,10062.0,84.9317,84.9486,84.7795,84.7795,10062.0
2021-05-04 11:50:00,100.26,100.32,100.24,100.25,14173.0,84.788,84.8387,84.7711,84.7795,14173.0
2021-05-04 11:55:00,100.27,100.36,100.23,100.36,15945.0,84.7964,84.8725,84.7626,84.8725,15945.0
2021-05-04 12:00:00,100.35,100.37,100.26,100.28,8821.0,84.8641,84.881,84.788,84.8049,8821.0
2021-05-04 12:05:00,100.27,100.29,100.22,100.24,10746.0,84.7964,84.8133,84.7541,84.7711,10746.0
2021-05-04 12:10:00,100.23,100.24,100.14,100.14,10436.0,84.7626,84.7711,84.6865,84.6865,10436.0
2021-05-04 12:15:00,100.15,100.3,100.15,100.3,9373.0,84.6949,84.8218,84.6949,84.8218,9373.0
2021-05-04 12:20:00,100.31,100.34,100.2,100.27,30641.0,84.8303,84.8556,84.7372,84.7964,30641.0
2021-05-04 12:25:00,100.27,100.35,100.21,100.21,13644.0,84.7964,84.8641,84.7457,84.7457,13644.0
2021-05-04 12:30:00,100.2,100.31,100.19,100.23,16139.0,84.7372,84.8303,84.7288,84.7626,16139.0
2021-05-04 12:35:00,100.22,100.3,100.17,100.17,17853.0,84.7541,84.8218,84.7119,84.7119,17853.0
2021-05-04 12:40:00,100.17,100.23,100.14,100.18,16417.0,84.7119,84.7626,84.6865,84.7203,16417.0
2021-05-04 12:45:00,100.22,100.29,100.22,100.25,9982.0,84.7541,84.8133,84.7541,84.7795,9982.0
2021-05-04 12:50:00,100.25,100.27,100.22,100.22,11846.0,84.7795,84.7964,84.7541,84.7541,11846.0
2021-05-04 12:55:00,100.21,100.22,100.16,100.2,14273.0,84.7457,84.7541,84.7034,84.7372,14273.0
2021-05-04 13:00:00,100.21,100.21,100.14,100.18,13541.0,84.7457,84.7457,84.6865,84.7203,13541.0
2021-05-04 13:05:00,100.19,100.24,100.12,100.2,11031.0,84.7288,84.7711,84.6696,84.7372,11031.0
2021-05-04 13:10:00,100.2,100.22,100.15,100.22,20672.0,84.7372,84.7541,84.6949,84.7541,20672.0
2021-05-04 13:15:00,100.24,100.24,100.15,100.2,13358.0,84.7711,84.7711,84.6949,84.7372,13358.0
2021-05-04 13:20:00,100.23,100.24,100.11,100.24,30908.0,84.7626,84.7711,84.6611,84.7711,30908.0
2021-05-04 13:25:00,100.23,100.26,100.19,100.19,7548.0,84.7626,84.788,84.7288,84.7288,7548.0
2021-05-04 13:30:00,100.2,100.25,100.17,100.17,8264.0,84.7372,84.7795,84.7119,84.7119,8264.0
2021-05-04 13:35:00,100.17,100.22,100.13,100.14,11767.0,84.7119,84.7541,84.678,84.6865,11767.0
2021-05-04 13:40:00,100.15,100.27,100.15,100.23,8053.0,84.6949,84.7964,84.6949,84.7626,8053.0
2021-05-04 13:45:00,100.25,100.28,100.14,100.19,17863.0,84.7795,84.8049,84.6865,84.7288,17863.0
2021-05-04 13:50:00,100.19,100.2,100.14,100.19,7704.0,84.7288,84.7372,84.6865,84.7288,7704.0
2021-05-04 13:55:00,100.18,100.23,100.17,100.21,14673.0,84.7203,84.7626,84.7119,84.7457,14673.0
2021-05-04 14:00:00,100.24,100.38,100.22,100.38,17587.0,84.7711,84.8894,84.7541,84.8894,17587.0
2021-05-04 14:05:00,100.38,100.41,100.35,100.37,9773.0,84.8894,84.9148,84.8641,84.881,9773.0
2021-05-04 14:10:00,100.38,100.43,100.33,100.35,11268.0,84.8894,84.9317,84.8472,84.8641,11268.0
2021-05-04 14:15:00,100.36,100.38,100.31,100.31,16439.0,84.8725,84.8894,84.8303,84.8303,16439.0
2021-05-04 14:20:00,100.31,100.38,100.29,100.37,19633.0,84.8303,84.8894,84.8133,84.881,19633.0
2021-05-04 14:25:00,100.39,100.47,100.36,100.47,16317.0,84.8979,84.9656,84.8725,84.9656,16317.0
2021-05-04 14:30:00,100.47,100.57,100.47,100.48,28779.0,84.9656,85.0501,84.9656,84.974,28779.0
2021-05-04 14:35:00,100.48,100.62,100.48,100.62,14569.0,84.974,85.0924,84.974,85.0924,14569.0
2021-05-04 14:40:00,100.61,100.71,100.57,100.7,26155.0,85.084,85.1685,85.0501,85.1601,26155.0
2021-05-04 14:45:00,100.69,100.71,100.56,100.65,23253.0,85.1516,85.1685,85.0417,85.1178,23253.0
2021-05-04 14:50:00,100.66,100.7,100.65,100.65,19632.0,85.1262,85.1601,85.1178,85.1178,19632.0
2021-05-04 14:55:00,100.64,100.67,100.6,100.6,22100.0,85.1093,85.1347,85.0755,85.0755,22100.0
2021-05-04 15:00:00,100.61,100.71,100.6,100.65,33241.0,85.084,85.1685,85.0755,85.1178,33241.0
2021-05-04 15:05:00,100.65,100.67,100.56,100.6,44131.0,85.1178,85.1347,85.0417,85.0755,44131.0
2021-05-04 15:10:00,100.61,100.66,100.59,100.63,22431.0,85.084,85.1262,85.067,85.1009,22431.0
2021-05-04 15:15:00,100.62,100.71,100.59,100.66,16263.0,85.0924,85.1685,85.067,85.1262,16263.0
2021-05-04 15:20:00,100.66,100.71,100.66,100.68,20152.0,85.1262,85.1685,85.1262,85.1432,20152.0
2021-05-04 15:25:00,100.68,100.77,100.65,100.76,15927.0,85.1432,85.2193,85.1178,85.2108,15927.0
2021-05-04 15:30:00,100.77,100.95,100.76,100.93,74650.0,85.2193,85.3715,85.2108,85.3546,74650.0
2021-05-04 15:35:00,100.94,100.95,100.81,100.84,35391.0,85.363,85.3715,85.2531,85.2785,35391.0
2021-05-04 15:40:00,100.83,100.86,100.74,100.74,33168.0,85.27,85.2954,85.1939,85.1939,33168.0
2021-05-04 15:45:00,100.75,100.82,100.69,100.71,41420.0,85.2024,85.2615,85.1516,85.1685,41420.0
2021-05-04 15:50:00,100.72,100.91,100.72,100.84,75488.0,85.177,85.3377,85.177,85.2785,75488.0
2021-05-04 15:55:00,100.84,101.01,100.72,100.79,205000.0,85.2785,85.4222,85.177,85.2362,205000.0
2021-05-05 09:30:00,100.5,100.58,100.26,100.51,39394.0,84.9909,85.0586,84.788,84.9994,39394.0
2021-05-05 09:35:00,100.51,100.66,100.23,100.34,15859.0,84.9994,85.1262,84.7626,84.8556,15859.0
2021-05-05 09:40:00,100.34,100.44,99.96,100.02,19224.0,84.8556,84.9402,84.5343,84.585,19224.0
2021-05-05 09:45:00,99.95,100.13,99.85,100.06,21714.0,84.5258,84.678,84.4412,84.6188,21714.0
2021-05-05 09:50:00,100.09,100.14,99.83,99.94,30318.0,84.6442,84.6865,84.4243,84.5173,30318.0
2021-05-05 09:55:00,99.97,100.1,99.91,99.96,17822.0,84.5427,84.6527,84.492,84.5343,17822.0
2021-05-05 10:00:00,99.96,99.96,99.79,99.86,16837.0,84.5343,84.5343,84.3905,84.4497,16837.0
2021-05-05 10:05:00,99.89,99.96,99.76,99.95,13706.0,84.4751,84.5343,84.3651,84.5258,13706.0
2021-05-05 10:10:00,99.9,99.94,99.83,99.92,12501.0,84.4835,84.5173,84.4243,84.5004,12501.0
2021-05-05 10:15:00,99.83,99.85,99.55,99.56,17571.0,84.4243,84.4412,84.1875,84.196,17571.0
2021-05-05 10:20:00,99.57,99.57,99.41,99.52,21381.0,84.2044,84.2044,84.0691,84.1622,21381.0
2021-05-05 10:25:00,99.53,99.53,99.43,99.5,29415.0,84.1706,84.1706,84.0861,84.1452,29415.0
2021-05-05 10:30:00,99.5,99.51,99.33,99.5,17780.0,84.1452,84.1537,84.0015,84.1452,17780.0
2021-05-05 10:35:00,99.51,99.52,99.11,99.14,19215.0,84.1537,84.1622,83.8154,83.8408,19215.0
2021-05-05 10:40:00,99.15,99.17,98.99,99.04,15223.0,83.8493,83.8662,83.714,83.7562,15223.0
2021-05-05 10:45:00,99.04,99.27,99.04,99.1,17317.0,83.7562,83.9507,83.7562,83.807,17317.0
2021-05-05 10:50:00,99.09,99.1,98.96,98.96,19462.0,83.7985,83.807,83.6886,83.6886,19462.0
2021-05-05 10:55:00,98.97,99.02,98.84,98.84,29012.0,83.697,83.7393,83.5871,83.5871,29012.0
2021-05-05 11:00:00,98.85,98.93,98.67,98.68,30488.0,83.5956,83.6632,83.4433,83.4518,30488.0
2021-05-05 11:05:00,98.66,98.76,98.65,98.74,10564.0,83.4349,83.5194,83.4264,83.5025,10564.0
2021-05-05 11:10:00,98.74,98.98,98.7,98.97,17026.0,83.5025,83.7055,83.4687,83.697,17026.0
2021-05-05 11:15:00,98.99,99.03,98.88,98.88,13142.0,83.714,83.7478,83.6209,83.6209,13142.0
2021-05-05 11:20:00,98.9,99.0,98.84,98.93,10964.0,83.6378,83.7224,83.5871,83.6632,10964.0
2021-05-05 11:25:00,98.93,99.01,98.92,99.01,3373.0,83.6632,83.7309,83.6548,83.7309,3373.0
2021-05-05 11:30:00,98.95,99.0,98.9,98.95,14075.0,83.6801,83.7224,83.6378,83.6801,14075.0
2021-05-05 11:35:00,98.94,98.96,98.85,98.86,11162.0,83.6717,83.6886,83.5956,83.604,11162.0
2021-05-05 11:40:00,98.86,98.88,98.76,98.76,8267.0,83.604,83.6209,83.5194,83.5194,8267.0
2021-05-05 11:45:00,98.78,98.92,98.76,98.9,8654.0,83.5364,83.6548,83.5194,83.6378,8654.0
2021-05-05 11:50:00,98.89,98.93,98.77,98.81,12384.0,83.6294,83.6632,83.5279,83.5617,12384.0
2021-05-05 11:55:00,98.81,98.89,98.8,98.84,6691.0,83.5617,83.6294,83.5533,83.5871,6691.0
2021-05-05 12:00:00,98.84,98.85,98.76,98.8,6613.0,83.5871,83.5956,83.5194,83.5533,6613.0
2021-05-05 12:05:00,98.8,98.82,98.7,98.75,13342.0,83.5533,83.5702,83.4687,83.511,13342.0
2021-05-05 12:10:00,98.75,98.77,98.69,98.76,8617.0,83.511,83.5279,83.4602,83.5194,8617.0
2021-05-05 12:15:00,98.79,98.89,98.78,98.89,8356.0,83.5448,83.6294,83.5364,83.6294,8356.0
2021-05-05 12:20:00,98.86,98.96,98.85,98.95,6507.0,83.604,83.6886,83.5956,83.6801,6507.0
2021-05-05 12:25:00,98.97,99.06,98.89,98.89,23062.0,83.697,83.7731,83.6294,83.6294,23062.0
2021-05-05 12:30:00,98.9,99.13,98.9,99.08,9885.0,83.6378,83.8323,83.6378,83.7901,9885.0
2021-05-05 12:35:00,99.08,99.1,99.03,99.08,10815.0,83.7901,83.807,83.7478,83.7901,10815.0
2021-05-05 12:40:00,99.09,99.15,99.04,99.04,7550.0,83.7985,83.8493,83.7562,83.7562,7550.0
2021-05-05 12:45:00,99.03,99.04,98.93,98.93,9397.0,83.7478,83.7562,83.6632,83.6632,9397.0
2021-05-05 12:50:00,98.94,99.03,98.93,98.99,6341.0,83.6717,83.7478,83.6632,83.714,6341.0
2021-05-05 12:55:00,98.98,99.04,98.95,98.96,8310.0,83.7055,83.7562,83.6801,83.6886,8310.0
2021-05-05 13:00:00,98.95,98.96,98.91,98.96,9034.0,83.6801,83.6886,83.6463,83.6886,9034.0
2021-05-05 13:05:00,98.95,98.99,98.91,98.92,6102.0,83.6801,83.714,83.6463,83.6548,6102.0
2021-05-05 13:10:00,98.92,98.96,98.88,98.88,6762.0,83.6548,83.6886,83.6209,83.6209,6762.0
2021-05-05 13:15:00,98.88,98.88,98.8,98.84,7346.0,83.6209,83.6209,83.5533,83.5871,7346.0
2021-05-05 13:20:00,98.84,98.87,98.78,98.79,7145.0,83.5871,83.6125,83.5364,83.5448,7145.0
2021-05-05 13:25:00,98.81,98.84,98.79,98.79,8907.0,83.5617,83.5871,83.5448,83.5448,8907.0
2021-05-05 13:30:00,98.79,98.93,98.79,98.89,11149.0,83.5448,83.6632,83.5448,83.6294,11149.0
2021-05-05 13:35:00,98.9,98.93,98.86,98.91,7753.0,83.6378,83.6632,83.604,83.6463,7753.0
2021-05-05 13:40:00,98.9,98.95,98.87,98.88,14292.0,83.6378,83.6801,83.6125,83.6209,14292.0
2021-05-05 13:45:00,98.87,98.9,98.86,98.88,7789.0,83.6125,83.6378,83.604,83.6209,7789.0
2021-05-05 13:50:00,98.88,98.9,98.79,98.79,8491.0,83.6209,83.6378,83.5448,83.5448,8491.0
2021-05-05 13:55:00,98.8,98.83,98.76,98.78,11012.0,83.5533,83.5786,83.5194,83.5364,11012.0
2021-05-05 14:00:00,98.79,98.8,98.71,98.73,15217.0,83.5448,83.5533,83.4772,83.4941,15217.0
2021-05-05 14:05:00,98.75,98.82,98.72,98.82,10616.0,83.511,83.5702,83.4856,83.5702,10616.0
2021-05-05 14:10:00,98.8,98.82,98.76,98.78,2935.0,83.5533,83.5702,83.5194,83.5364,2935.0
2021-05-05 14:15:00,98.79,98.86,98.79,98.84,14343.0,83.5448,83.604,83.5448,83.5871,14343.0
2021-05-05 14:20:00,98.83,98.83,98.73,98.81,9346.0,83.5786,83.5786,83.4941,83.5617,9346.0
2021-05-05 14:25:00,98.82,98.86,98.74,98.75,10053.0,83.5702,83.604,83.5025,83.511,10053.0
2021-05-05 14:30:00,98.75,98.89,98.74,98.87,11144.0,83.511,83.6294,83.5025,83.6125,11144.0
2021-05-05 14:35:00,98.86,98.87,98.82,98.83,13820.0,83.604,83.6125,83.5702,83.5786,13820.0
2021-05-05 14:40:00,98.82,98.87,98.78,98.82,10380.0,83.5702,83.6125,83.5364,83.5702,10380.0
2021-05-05 14:45:00,98.81,98.82,98.78,98.8,6861.0,83.5617,83.5702,83.5364,83.5533,6861.0
2021-05-05 14:50:00,98.81,98.86,98.78,98.86,7644.0,83.5617,83.604,83.5364,83.604,7644.0
2021-05-05 14:55:00,98.88,98.96,98.86,98.96,16882.0,83.6209,83.6886,83.604,83.6886,16882.0
2021-05-05 15:00:00,98.95,98.97,98.89,98.96,13181.0,83.6801,83.697,83.6294,83.6886,13181.0
2021-05-05 15:05:00,98.96,99.09,98.96,99.05,16311.0,83.6886,83.7985,83.6886,83.7647,16311.0
2021-05-05 15:10:00,99.06,99.17,99.04,99.12,20582.0,83.7731,83.8662,83.7562,83.8239,20582.0
2021-05-05 15:15:00,99.12,99.16,99.08,99.15,13560.0,83.8239,83.8577,83.7901,83.8493,13560.0
2021-05-05 15:20:00,99.14,99.14,99.06,99.11,10920.0,83.8408,83.8408,83.7731,83.8154,10920.0
2021-05-05 15:25:00,99.08,99.25,99.08,99.24,18692.0,83.7901,83.9338,83.7901,83.9254,18692.0
2021-05-05 15:30:00,99.24,99.25,99.11,99.21,20482.0,83.9254,83.9338,83.8154,83.9,20482.0
2021-05-05 15:35:00,99.22,99.27,99.12,99.16,19540.0,83.9085,83.9507,83.8239,83.8577,19540.0
2021-05-05 15:40:00,99.17,99.29,99.12,99.19,24155.0,83.8662,83.9677,83.8239,83.8831,24155.0
2021-05-05 15:45:00,99.19,99.36,99.19,99.33,36491.0,83.8831,84.0269,83.8831,84.0015,36491.0
2021-05-05 15:50:00,99.33,99.45,99.32,99.45,65700.0,84.0015,84.103,83.993,84.103,65700.0
2021-05-05 15:55:00,99.44,99.44,99.3,99.37,167086.0,84.0945,84.0945,83.9761,84.0353,167086.0
2021-05-06 09:30:00,99.76,100.2,99.69,100.2,47842.0,84.3651,84.7372,84.3059,84.7372,47842.0
2021-05-06 09:35:00,100.28,100.28,99.6,99.64,23335.0,84.8049,84.8049,84.2298,84.2636,23335.0
2021-05-06 09:40:00,99.59,99.67,99.49,99.59,20066.0,84.2214,84.289,84.1368,84.2214,20066.0
2021-05-06 09:45:00,99.6,99.67,99.49,99.58,18177.0,84.2298,84.289,84.1368,84.2129,18177.0
2021-05-06 09:50:00,99.57,99.61,99.39,99.58,22043.0,84.2044,84.2383,84.0522,84.2129,22043.0
2021-05-06 09:55:00,99.59,99.67,99.48,99.67,33131.0,84.2214,84.289,84.1283,84.289,33131.0
2021-05-06 10:00:00,99.57,99.71,99.54,99.66,24398.0,84.2044,84.3228,84.1791,84.2806,24398.0
2021-05-06 10:05:00,99.71,99.79,99.64,99.65,17208.0,84.3228,84.3905,84.2636,84.2721,17208.0
2021-05-06 10:10:00,99.61,99.74,99.5,99.64,13163.0,84.2383,84.3482,84.1452,84.2636,13163.0
2021-05-06 10:15:00,99.64,99.76,99.5,99.74,39561.0,84.2636,84.3651,84.1452,84.3482,39561.0
2021-05-06 10:20:00,99.77,99.87,99.74,99.85,12746.0,84.3736,84.4582,84.3482,84.4412,12746.0
2021-05-06 10:25:00,99.84,99.85,99.63,99.63,13605.0,84.4328,84.4412,84.2552,84.2552,13605.0
2021-05-06 10:30:00,99.62,99.76,99.53,99.72,17679.0,84.2467,84.3651,84.1706,84.3313,17679.0
2021-05-06 10:35:00,99.71,99.71,99.47,99.47,16121.0,84.3228,84.3228,84.1199,84.1199,16121.0
2021-05-06 10:40:00,99.47,99.54,99.42,99.46,16438.0,84.1199,84.1791,84.0776,84.1114,16438.0
2021-05-06 10:45:00,99.44,99.53,99.35,99.53,10995.0,84.0945,84.1706,84.0184,84.1706,10995.0
2021-05-06 10:50:00,99.55,99.58,99.39,99.39,12083.0,84.1875,84.2129,84.0522,84.0522,12083.0
2021-05-06 10:55:00,99.37,99.49,99.35,99.47,14731.0,84.0353,84.1368,84.0184,84.1199,14731.0
2021-05-06 11:00:00,99.48,99.62,99.47,99.61,7911.0,84.1283,84.2467,84.1199,84.2383,7911.0
2021-05-06 11:05:00,99.62,99.71,99.58,99.71,8972.0,84.2467,84.3228,84.2129,84.3228,8972.0
2021-05-06 11:10:00,99.71,99.75,99.66,99.75,10818.0,84.3228,84.3567,84.2806,84.3567,10818.0
2021-05-06 11:15:00,99.74,99.88,99.74,99.85,6848.0,84.3482,84.4666,84.3482,84.4412,6848.0
2021-05-06 11:20:00,99.82,99.82,99.73,99.78,11609.0,84.4159,84.4159,84.3398,84.382,11609.0
2021-05-06 11:25:00,99.79,99.91,99.78,99.88,17526.0,84.3905,84.492,84.382,84.4666,17526.0
2021-05-06 11:30:00,99.89,99.89,99.75,99.8,14903.0,84.4751,84.4751,84.3567,84.399,14903.0
2021-05-06 11:35:00,99.81,99.89,99.75,99.88,5440.0,84.4074,84.4751,84.3567,84.4666,5440.0
2021-05-06 11:40:00,99.88,100.07,99.85,100.0,18043.0,84.4666,84.6273,84.4412,84.5681,18043.0
2021-05-06 11:45:00,100.01,100.14,99.97,100.09,10738.0,84.5765,84.6865,84.5427,84.6442,10738.0
2021-05-06 11:50:00,100.08,100.17,99.93,99.97,21920.0,84.6357,84.7119,84.5089,84.5427,21920.0
2021-05-06 11:55:00,99.97,99.99,99.88,99.91,4726.0,84.5427,84.5596,84.4666,84.492,4726.0
2021-05-06 12:00:00,99.89,100.01,99.89,99.97,6725.0,84.4751,84.5765,84.4751,84.5427,6725.0
2021-05-06 12:05:00,99.99,100.02,99.94,100.0,7983.0,84.5596,84.585,84.5173,84.5681,7983.0
2021-05-06 12:10:00,99.98,100.06,99.96,100.04,8041.0,84.5512,84.6188,84.5343,84.6019,8041.0
2021-05-06 12:15:00,100.06,100.11,100.04,100.04,6779.0,84.6188,84.6611,84.6019,84.6019,6779.0
2021-05-06 12:20:00,100.05,100.09,100.02,100.08,6826.0,84.6104,84.6442,84.585,84.6357,6826.0
2021-05-06 12:25:00,100.1,100.17,100.08,100.17,5516.0,84.6527,84.7119,84.6357,84.7119,5516.0
2021-05-06 12:30:00,100.17,100.18,100.04,100.05,5860.0,84.7119,84.7203,84.6019,84.6104,5860.0
2021-05-06 12:35:00,100.04,100.04,99.97,99.99,9122.0,84.6019,84.6019,84.5427,84.5596,9122.0
2021-05-06 12:40:00,99.99,100.02,99.98,100.02,7508.0,84.5596,84.585,84.5512,84.585,7508.0
2021-05-06 12:45:00,100.02,100.2,100.02,100.17,10050.0,84.585,84.7372,84.585,84.7119,10050.0
2021-05-06 12:50:00,100.17,100.18,100.11,100.11,5440.0,84.7119,84.7203,84.6611,84.6611,5440.0
2021-05-06 12:55:00,100.11,100.15,100.04,100.04,4552.0,84.6611,84.6949,84.6019,84.6019,4552.0
2021-05-06 13:00:00,100.02,100.08,100.02,100.04,8770.0,84.585,84.6357,84.585,84.6019,8770.0
2021-05-06 13:05:00,100.06,100.13,100.04,100.13,7762.0,84.6188,84.678,84.6019,84.678,7762.0
2021-05-06 13:10:00,100.15,100.23,100.13,100.15,8101.0,84.6949,84.7626,84.678,84.6949,8101.0
2021-05-06 13:15:00,100.16,100.2,100.11,100.2,6910.0,84.7034,84.7372,84.6611,84.7372,6910.0
2021-05-06 13:20:00,100.21,100.23,100.17,100.2,4691.0,84.7457,84.7626,84.7119,84.7372,4691.0
2021-05-06 13:25:00,100.17,100.25,100.17,100.22,8736.0,84.7119,84.7795,84.7119,84.7541,8736.0
2021-05-06 13:30:00,100.21,100.26,100.21,100.26,6491.0,84.7457,84.788,84.7457,84.788,6491.0
2021-05-06 13:35:00,100.27,100.28,100.22,100.23,10183.0,84.7964,84.8049,84.7541,84.7626,10183.0
2021-05-06 13:40:00,100.25,100.43,100.25,100.42,12384.0,84.7795,84.9317,84.7795,84.9233,12384.0
2021-05-06 13:45:00,100.43,100.51,100.41,100.46,17749.0,84.9317,84.9994,84.9148,84.9571,17749.0
2021-05-06 13:50:00,100.45,100.5,100.41,100.46,7124.0,84.9486,84.9909,84.9148,84.9571,7124.0
2021-05-06 13:55:00,100.47,100.54,100.46,100.49,8240.0,84.9656,85.0248,84.9571,84.9825,8240.0
2021-05-06 14:00:00,100.49,100.5,100.44,100.45,8156.0,84.9825,84.9909,84.9402,84.9486,8156.0
2021-05-06 14:05:00,100.43,100.44,100.36,100.4,11360.0,84.9317,84.9402,84.8725,84.9064,11360.0
2021-05-06 14:10:00,100.42,100.55,100.39,100.53,20030.0,84.9233,85.0332,84.8979,85.0163,20030.0
2021-05-06 14:15:00,100.52,100.63,100.51,100.54,6229.0,85.0078,85.1009,84.9994,85.0248,6229.0
2021-05-06 14:20:00,100.53,100.63,100.53,100.58,6947.0,85.0163,85.1009,85.0163,85.0586,6947.0
2021-05-06 14:25:00,100.63,100.66,100.58,100.66,11048.0,85.1009,85.1262,85.0586,85.1262,11048.0
2021-05-06 14:30:00,100.64,100.72,100.63,100.71,11242.0,85.1093,85.177,85.1009,85.1685,11242.0
2021-05-06 14:35:00,100.72,100.74,100.65,100.66,18316.0,85.177,85.1939,85.1178,85.1262,18316.0
2021-05-06 14:40:00,100.66,100.67,100.54,100.54,11766.0,85.1262,85.1347,85.0248,85.0248,11766.0
2021-05-06 14:45:00,100.55,100.58,100.44,100.44,15659.0,85.0332,85.0586,84.9402,84.9402,15659.0
2021-05-06 14:50:00,100.45,100.51,100.44,100.49,18403.0,84.9486,84.9994,84.9402,84.9825,18403.0
2021-05-06 14:55:00,100.5,100.52,100.42,100.45,28915.0,84.9909,85.0078,84.9233,84.9486,28915.0
2021-05-06 15:00:00,100.45,100.46,100.36,100.39,15509.0,84.9486,84.9571,84.8725,84.8979,15509.0
2021-05-06 15:05:00,100.38,100.39,100.3,100.3,7838.0,84.8894,84.8979,84.8218,84.8218,7838.0
2021-05-06 15:10:00,100.34,100.36,100.27,100.28,14896.0,84.8556,84.8725,84.7964,84.8049,14896.0
2021-05-06 15:15:00,100.29,100.34,100.26,100.26,22435.0,84.8133,84.8556,84.788,84.788,22435.0
2021-05-06 15:20:00,100.25,100.25,100.13,100.13,13521.0,84.7795,84.7795,84.678,84.678,13521.0
2021-05-06 15:25:00,100.11,100.25,100.1,100.18,25977.0,84.6611,84.7795,84.6527,84.7203,25977.0
2021-05-06 15:30:00,100.18,100.38,100.14,100.37,35522.0,84.7203,84.8894,84.6865,84.881,35522.0
2021-05-06 15:35:00,100.37,100.5,100.32,100.48,14989.0,84.881,84.9909,84.8387,84.974,14989.0
2021-05-06 15:40:00,100.51,100.57,100.45,100.49,29610.0,84.9994,85.0501,84.9486,84.9825,29610.0
2021-05-06 15:45:00,100.49,100.54,100.33,100.38,34558.0,84.9825,85.0248,84.8472,84.8894,34558.0
2021-05-06 15:50:00,100.39,100.61,100.39,100.42,80130.0,84.8979,85.084,84.8979,84.9233,80130.0
2021-05-06 15:55:00,100.42,100.55,100.42,100.54,100749.0,84.9233,85.0332,84.9233,85.0248,100749.0
2021-05-07 09:30:00,100.39,100.73,100.19,100.58,35245.0,84.8979,85.1854,84.7288,85.0586,35245.0
2021-05-07 09:35:00,100.58,100.64,100.3,100.36,18406.0,85.0586,85.1093,84.8218,84.8725,18406.0
2021-05-07 09:40:00,100.37,100.63,100.37,100.45,21481.0,84.881,85.1009,84.881,84.9486,21481.0
2021-05-07 09:45:00,100.47,100.69,100.46,100.63,22815.0,84.9656,85.1516,84.9571,85.1009,22815.0
2021-05-07 09:50:00,100.62,100.83,100.62,100.8,21944.0,85.0924,85.27,85.0924,85.2446,21944.0
2021-05-07 09:55:00,100.8,100.93,100.72,100.82,21360.0,85.2446,85.3546,85.177,85.2615,21360.0
2021-05-07 10:00:00,100.8,101.25,100.8,101.23,35304.0,85.2446,85.6252,85.2446,85.6083,35304.0
2021-05-07 10:05:00,101.21,101.29,101.11,101.26,18726.0,85.5914,85.659,85.5068,85.6336,18726.0
2021-05-07 10:10:00,101.29,101.38,101.21,101.24,13046.0,85.659,85.7351,85.5914,85.6167,13046.0
2021-05-07 10:15:00,101.25,101.29,101.06,101.11,17721.0,85.6252,85.659,85.4645,85.5068,17721.0
2021-05-07 10:20:00,101.11,101.18,101.02,101.13,11023.0,85.5068,85.566,85.4307,85.5237,11023.0
2021-05-07 10:25:00,101.08,101.19,101.03,101.05,10752.0,85.4814,85.5744,85.4391,85.4561,10752.0
2021-05-07 10:30:00,101.07,101.18,101.04,101.12,16499.0,85.473,85.566,85.4476,85.5153,16499.0
2021-05-07 10:35:00,101.1,101.15,100.97,100.98,17539.0,85.4983,85.5406,85.3884,85.3969,17539.0
2021-05-07 10:40:00,100.93,100.96,100.73,100.77,15604.0,85.3546,85.3799,85.1854,85.2193,15604.0
2021-05-07 10:45:00,100.78,100.91,100.76,100.81,18115.0,85.2277,85.3377,85.2108,85.2531,18115.0
2021-05-07 10:50:00,100.79,100.93,100.79,100.87,20101.0,85.2362,85.3546,85.2362,85.3038,20101.0
2021-05-07 10:55:00,100.86,101.02,100.83,100.85,16485.0,85.2954,85.4307,85.27,85.2869,16485.0
2021-05-07 11:00:00,100.88,100.95,100.86,100.92,14757.0,85.3123,85.3715,85.2954,85.3461,14757.0
2021-05-07 11:05:00,100.93,100.98,100.85,100.97,17628.0,85.3546,85.3969,85.2869,85.3884,17628.0
2021-05-07 11:10:00,100.98,101.09,100.97,101.04,13458.0,85.3969,85.4899,85.3884,85.4476,13458.0
2021-05-07 11:15:00,101.03,101.07,100.92,100.92,9554.0,85.4391,85.473,85.3461,85.3461,9554.0
2021-05-07 11:20:00,100.93,100.98,100.87,100.89,7229.0,85.3546,85.3969,85.3038,85.3207,7229.0
2021-05-07 11:25:00,100.89,100.92,100.84,100.9,11485.0,85.3207,85.3461,85.2785,85.3292,11485.0
2021-05-07 11:30:00,100.9,101.01,100.88,100.93,13139.0,85.3292,85.4222,85.3123,85.3546,13139.0
2021-05-07 11:35:00,100.94,100.98,100.88,100.92,18803.0,85.363,85.3969,85.3123,85.3461,18803.0
2021-05-07 11:40:00,100.93,101.04,100.91,101.0,14245.0,85.3546,85.4476,85.3377,85.4138,14245.0
2021-05-07 11:45:00,100.96,100.97,100.83,100.85,11057.0,85.3799,85.3884,85.27,85.2869,11057.0
2021-05-07 11:50:00,100.85,100.87,100.8,100.86,11544.0,85.2869,85.3038,85.2446,85.2954,11544.0
2021-05-07 11:55:00,100.87,100.95,100.85,100.91,6383.0,85.3038,85.3715,85.2869,85.3377,6383.0
2021-05-07 12:00:00,100.93,100.98,100.9,100.96,10753.0,85.3546,85.3969,85.3292,85.3799,10753.0
2021-05-07 12:05:00,100.97,100.97,100.88,100.92,9241.0,85.3884,85.3884,85.3123,85.3461,9241.0
2021-05-07 12:10:00,100.93,100.93,100.81,100.84,11681.0,85.3546,85.3546,85.2531,85.2785,11681.0
2021-05-07 12:15:00,100.85,100.87,100.81,100.82,9891.0,85.2869,85.3038,85.2531,85.2615,9891.0
2021-05-07 12:20:00,100.83,100.83,100.73,100.75,15128.0,85.27,85.27,85.1854,85.2024,15128.0
2021-05-07 12:25:00,100.75,100.81,100.68,100.73,30502.0,85.2024,85.2531,85.1432,85.1854,30502.0
2021-05-07 12:30:00,100.74,100.74,100.67,100.73,11635.0,85.1939,85.1939,85.1347,85.1854,11635.0
2021-05-07 12:35:00,100.73,100.74,100.6,100.68,12228.0,85.1854,85.1939,85.0755,85.1432,12228.0
2021-05-07 12:40:00,100.68,100.74,100.61,100.74,9671.0,85.1432,85.1939,85.084,85.1939,9671.0
2021-05-07 12:45:00,100.76,100.77,100.65,100.65,14936.0,85.2108,85.2193,85.1178,85.1178,14936.0
2021-05-07 12:50:00,100.66,100.66,100.62,100.62,6166.0,85.1262,85.1262,85.0924,85.0924,6166.0
2021-05-07 12:55:00,100.63,100.7,100.6,100.61,13307.0,85.1009,85.1601,85.0755,85.084,13307.0
2021-05-07 13:00:00,100.61,100.72,100.6,100.67,10501.0,85.084,85.177,85.0755,85.1347,10501.0
2021-05-07 13:05:00,100.67,100.75,100.66,100.73,13346.0,85.1347,85.2024,85.1262,85.1854,13346.0
2021-05-07 13:10:00,100.73,100.76,100.68,100.75,9229.0,85.1854,85.2108,85.1432,85.2024,9229.0
2021-05-07 13:15:00,100.74,100.83,100.74,100.83,12551.0,85.1939,85.27,85.1939,85.27,12551.0
2021-05-07 13:20:00,100.84,100.84,100.72,100.75,16993.0,85.2785,85.2785,85.177,85.2024,16993.0
2021-05-07 13:25:00,100.75,100.75,100.69,100.73,11675.0,85.2024,85.2024,85.1516,85.1854,11675.0
2021-05-07 13:30:00,100.74,100.77,100.7,100.75,14180.0,85.1939,85.2193,85.1601,85.2024,14180.0
2021-05-07 13:35:00,100.74,100.75,100.66,100.73,12136.0,85.1939,85.2024,85.1262,85.1854,12136.0
2021-05-07 13:40:00,100.74,100.76,100.71,100.75,11383.0,85.1939,85.2108,85.1685,85.2024,11383.0
2021-05-07 13:45:00,100.76,100.84,100.75,100.8,23796.0,85.2108,85.2785,85.2024,85.2446,23796.0
2021-05-07 13:50:00,100.78,100.92,100.78,100.91,28577.0,85.2277,85.3461,85.2277,85.3377,28577.0
2021-05-07 13:55:00,100.91,101.08,100.91,101.07,38492.0,85.3377,85.4814,85.3377,85.473,38492.0
2021-05-07 14:00:00,101.06,101.23,101.06,101.19,30467.0,85.4645,85.6083,85.4645,85.5744,30467.0
2021-05-07 14:05:00,101.17,101.27,101.17,101.2,18364.0,85.5575,85.6421,85.5575,85.5829,18364.0
2021-05-07 14:10:00,101.19,101.24,101.13,101.24,18519.0,85.5744,85.6167,85.5237,85.6167,18519.0
2021-05-07 14:15:00,101.21,101.33,101.2,101.32,28172.0,85.5914,85.6928,85.5829,85.6844,28172.0
2021-05-07 14:20:00,101.3,101.33,101.28,101.29,12989.0,85.6675,85.6928,85.6506,85.659,12989.0
2021-05-07 14:25:00,101.29,101.41,101.27,101.39,16482.0,85.659,85.7605,85.6421,85.7436,16482.0
2021-05-07 14:30:00,101.43,101.43,101.26,101.33,34400.0,85.7774,85.7774,85.6336,85.6928,34400.0
2021-05-07 14:35:00,101.34,101.38,101.27,101.27,22590.0,85.7013,85.7351,85.6421,85.6421,22590.0
2021-05-07 14:40:00,101.27,101.32,101.22,101.3,19441.0,85.6421,85.6844,85.5998,85.6675,19441.0
2021-05-07 14:45:00,101.3,101.3,101.21,101.22,12471.0,85.6675,85.6675,85.5914,85.5998,12471.0
2021-05-07 14:50:00,101.22,101.24,101.06,101.06,8965.0,85.5998,85.6167,85.4645,85.4645,8965.0
2021-05-07 14:55:00,101.06,101.16,101.03,101.11,44867.0,85.4645,85.5491,85.4391,85.5068,44867.0
2021-05-07 15:00:00,101.11,101.13,101.0,101.02,11734.0,85.5068,85.5237,85.4138,85.4307,11734.0
2021-05-07 15:05:00,101.01,101.04,100.94,100.96,13388.0,85.4222,85.4476,85.363,85.3799,13388.0
2021-05-07 15:10:00,100.94,101.03,100.92,101.03,20678.0,85.363,85.4391,85.3461,85.4391,20678.0
2021-05-07 15:15:00,101.03,101.11,101.02,101.11,29885.0,85.4391,85.5068,85.4307,85.5068,29885.0
2021-05-07 15:20:00,101.1,101.17,101.06,101.06,24855.0,85.4983,85.5575,85.4645,85.4645,24855.0
2021-05-07 15:25:00,101.05,101.07,100.98,100.99,33210.0,85.4561,85.473,85.3969,85.4053,33210.0
2021-05-07 15:30:00,101.0,101.23,100.98,101.17,52408.0,85.4138,85.6083,85.3969,85.5575,52408.0
2021-05-07 15:35:00,101.18,101.27,101.12,101.19,46516.0,85.566,85.6421,85.5153,85.5744,46516.0
2021-05-07 15:40:00,101.2,101.23,101.06,101.07,46129.0,85.5829,85.6083,85.4645,85.473,46129.0
2021-05-07 15:45:00,101.06,101.06,100.9,100.92,111507.0,85.4645,85.4645,85.3292,85.3461,111507.0
2021-05-07 15:50:00,100.92,100.93,100.78,100.83,89638.0,85.3461,85.3546,85.2277,85.27,89638.0
2021-05-07 15:55:00,100.84,100.91,100.78,100.88,140348.0,85.2785,85.3377,85.2277,85.3123,140348.0
2021-05-10 09:30:00,101.28,101.66,101.06,101.61,58552.0,85.6506,85.9719,85.4645,85.9296,58552.0
2021-05-10 09:35:00,101.55,102.13,101.44,102.1,63301.0,85.8789,86.3694,85.7859,86.344,63301.0
2021-05-10 09:40:00,102.08,102.44,102.05,102.44,51089.0,86.3271,86.6316,86.3017,86.6316,51089.0
2021-05-10 09:45:00,102.45,102.88,102.34,102.87,80668.0,86.64,87.0037,86.547,86.9952,80668.0
2021-05-10 09:50:00,102.86,102.95,102.66,102.7,45146.0,86.9867,87.0628,86.8176,86.8514,45146.0
2021-05-10 09:55:00,102.71,102.83,102.33,102.46,40215.0,86.8599,86.9614,86.5385,86.6485,40215.0
2021-05-10 10:00:00,102.45,102.6,102.34,102.36,37693.0,86.64,86.7669,86.547,86.5639,37693.0
2021-05-10 10:05:00,102.36,102.52,102.25,102.4,40061.0,86.5639,86.6992,86.4709,86.5977,40061.0
2021-05-10 10:10:00,102.38,102.46,102.13,102.14,25942.0,86.5808,86.6485,86.3694,86.3778,25942.0
2021-05-10 10:15:00,102.13,102.21,101.86,101.87,16337.0,86.3694,86.437,86.1411,86.1495,16337.0
2021-05-10 10:20:00,101.86,102.25,101.84,102.19,16927.0,86.1411,86.4709,86.1241,86.4201,16927.0
2021-05-10 10:25:00,102.2,102.28,102.16,102.28,11974.0,86.4286,86.4962,86.3948,86.4962,11974.0
2021-05-10 10:30:00,102.26,102.53,102.26,102.52,16715.0,86.4793,86.7077,86.4793,86.6992,16715.0
2021-05-10 10:35:00,102.52,102.52,102.28,102.41,9687.0,86.6992,86.6992,86.4962,86.6062,9687.0
2021-05-10 10:40:00,102.42,102.56,102.42,102.55,14570.0,86.6146,86.733,86.6146,86.7246,14570.0
2021-05-10 10:45:00,102.54,102.93,102.51,102.85,27287.0,86.7161,87.0459,86.6907,86.9783,27287.0
2021-05-10 10:50:00,102.84,102.85,102.54,102.57,20172.0,86.9698,86.9783,86.7161,86.7415,20172.0
2021-05-10 10:55:00,102.57,102.62,102.44,102.59,26299.0,86.7415,86.7838,86.6316,86.7584,26299.0
2021-05-10 11:00:00,102.56,102.76,102.56,102.67,11242.0,86.733,86.9022,86.733,86.8261,11242.0
2021-05-10 11:05:00,102.67,102.72,102.58,102.61,13028.0,86.8261,86.8683,86.7499,86.7753,13028.0
2021-05-10 11:10:00,102.62,102.74,102.56,102.74,13097.0,86.7838,86.8853,86.733,86.8853,13097.0
2021-05-10 11:15:00,102.76,102.89,102.75,102.84,17119.0,86.9022,87.0121,86.8937,86.9698,17119.0
2021-05-10 11:20:00,102.85,102.88,102.7,102.71,15407.0,86.9783,87.0037,86.8514,86.8599,15407.0
2021-05-10 11:25:00,102.72,102.81,102.69,102.75,13216.0,86.8683,86.9445,86.843,86.8937,13216.0
2021-05-10 11:30:00,102.75,102.75,102.64,102.68,15479.0,86.8937,86.8937,86.8007,86.8345,15479.0
2021-05-10 11:35:00,102.67,102.77,102.62,102.65,13287.0,86.8261,86.9106,86.7838,86.8091,13287.0
2021-05-10 11:40:00,102.64,102.7,102.57,102.58,17037.0,86.8007,86.8514,86.7415,86.7499,17037.0
2021-05-10 11:45:00,102.59,102.69,102.57,102.64,13456.0,86.7584,86.843,86.7415,86.8007,13456.0
2021-05-10 11:50:00,102.65,102.71,102.59,102.64,9594.0,86.8091,86.8599,86.7584,86.8007,9594.0
2021-05-10 11:55:00,102.62,102.62,102.38,102.39,19372.0,86.7838,86.7838,86.5808,86.5893,19372.0
2021-05-10 12:00:00,102.39,102.39,102.22,102.25,14802.0,86.5893,86.5893,86.4455,86.4709,14802.0
2021-05-10 12:05:00,102.24,102.33,102.19,102.26,13145.0,86.4624,86.5385,86.4201,86.4793,13145.0
2021-05-10 12:10:00,102.26,102.29,102.2,102.25,6469.0,86.4793,86.5047,86.4286,86.4709,6469.0
2021-05-10 12:15:00,102.26,102.35,102.21,102.23,15920.0,86.4793,86.5554,86.437,86.454,15920.0
2021-05-10 12:20:00,102.25,102.28,102.14,102.21,24429.0,86.4709,86.4962,86.3778,86.437,24429.0
2021-05-10 12:25:00,102.22,102.24,102.15,102.18,12883.0,86.4455,86.4624,86.3863,86.4117,12883.0
2021-05-10 12:30:00,102.16,102.21,102.12,102.2,7141.0,86.3948,86.437,86.3609,86.4286,7141.0
2021-05-10 12:35:00,102.2,102.23,102.12,102.14,6861.0,86.4286,86.454,86.3609,86.3778,6861.0
2021-05-10 12:40:00,102.13,102.17,102.09,102.12,7557.0,86.3694,86.4032,86.3356,86.3609,7557.0
2021-05-10 12:45:00,102.12,102.13,102.01,102.01,11474.0,86.3609,86.3694,86.2679,86.2679,11474.0
2021-05-10 12:50:00,102.01,102.13,101.98,102.13,10388.0,86.2679,86.3694,86.2425,86.3694,10388.0
2021-05-10 12:55:00,102.11,102.11,102.02,102.04,8458.0,86.3525,86.3525,86.2764,86.2933,8458.0
2021-05-10 13:00:00,102.05,102.14,102.04,102.1,6711.0,86.3017,86.3778,86.2933,86.344,6711.0
2021-05-10 13:05:00,102.11,105.29,102.07,104.37,514218.0,86.3525,89.0417,86.3186,88.2637,514218.0
2021-05-10 13:10:00,104.38,107.0,104.3,106.56,714592.0,88.2722,90.4879,88.2045,90.1158,714592.0
2021-05-10 13:15:00,106.53,108.0,105.58,105.59,561750.0,90.0904,91.3335,89.287,89.2954,561750.0
2021-05-10 13:20:00,105.59,105.8,105.08,105.1,191410.0,89.2954,89.473,88.8641,88.8811,191410.0
2021-05-10 13:25:00,105.08,105.34,104.78,105.12,201525.0,88.8641,89.084,88.6104,88.898,201525.0
2021-05-10 13:30:00,105.14,105.14,104.59,104.66,75202.0,88.9149,88.9149,88.4498,88.509,75202.0
2021-05-10 13:35:00,104.68,104.91,104.43,104.45,68925.0,88.5259,88.7204,88.3145,88.3314,68925.0
2021-05-10 13:40:00,104.47,104.63,104.35,104.63,46436.0,88.3483,88.4836,88.2468,88.4836,46436.0
2021-05-10 13:45:00,104.62,104.62,104.16,104.16,57588.0,88.4751,88.4751,88.0861,88.0861,57588.0
2021-05-10 13:50:00,104.14,104.35,104.06,104.35,34076.0,88.0692,88.2468,88.0016,88.2468,34076.0
2021-05-10 13:55:00,104.36,104.44,103.98,104.13,106995.0,88.2553,88.3229,87.9339,88.0608,106995.0
2021-05-10 14:00:00,104.13,104.2,103.71,103.91,74247.0,88.0608,88.1199,87.7056,87.8747,74247.0
2021-05-10 14:05:00,103.93,104.14,103.93,104.08,36408.0,87.8916,88.0692,87.8916,88.0185,36408.0
2021-05-10 14:10:00,104.06,104.07,103.62,103.64,30612.0,88.0016,88.01,87.6295,87.6464,30612.0
2021-05-10 14:15:00,103.64,103.69,103.48,103.68,51842.0,87.6464,87.6887,87.5111,87.6802,51842.0
2021-05-10 14:20:00,103.68,103.83,103.6,103.68,24942.0,87.6802,87.807,87.6125,87.6802,24942.0
2021-05-10 14:25:00,103.73,103.8,103.58,103.68,25770.0,87.7225,87.7817,87.5956,87.6802,25770.0
2021-05-10 14:30:00,103.66,103.73,103.56,103.61,22316.0,87.6633,87.7225,87.5787,87.621,22316.0
2021-05-10 14:35:00,103.63,103.71,103.55,103.68,29059.0,87.6379,87.7056,87.5703,87.6802,29059.0
2021-05-10 14:40:00,103.68,103.77,103.64,103.65,18661.0,87.6802,87.7563,87.6464,87.6548,18661.0
2021-05-10 14:45:00,103.68,103.72,103.58,103.7,24184.0,87.6802,87.714,87.5956,87.6971,24184.0
2021-05-10 14:50:00,103.7,103.81,103.6,103.8,39037.0,87.6971,87.7901,87.6125,87.7817,39037.0
2021-05-10 14:55:00,103.8,104.01,103.72,103.96,40261.0,87.7817,87.9593,87.714,87.917,40261.0
2021-05-10 15:00:00,103.97,104.35,103.95,104.02,97490.0,87.9254,88.2468,87.9085,87.9677,97490.0
2021-05-10 15:05:00,104.01,104.05,103.7,103.78,51900.0,87.9593,87.9931,87.6971,87.7648,51900.0
2021-05-10 15:10:00,103.78,104.03,103.73,103.96,48428.0,87.7648,87.9762,87.7225,87.917,48428.0
2021-05-10 15:15:00,103.96,104.33,103.95,104.3,100970.0,87.917,88.2299,87.9085,88.2045,100970.0
2021-05-10 15:20:00,104.29,104.52,104.19,104.25,102863.0,88.1961,88.3906,88.1115,88.1622,102863.0
2021-05-10 15:25:00,104.27,104.3,104.13,104.19,58579.0,88.1791,88.2045,88.0608,88.1115,58579.0
2021-05-10 15:30:00,104.2,104.42,104.15,104.29,72363.0,88.1199,88.306,88.0777,88.1961,72363.0
2021-05-10 15:35:00,104.28,104.34,104.2,104.29,48955.0,88.1876,88.2383,88.1199,88.1961,48955.0
2021-05-10 15:40:00,104.29,104.39,104.24,104.34,58510.0,88.1961,88.2806,88.1538,88.2383,58510.0
2021-05-10 15:45:00,104.34,104.47,104.16,104.18,101868.0,88.2383,88.3483,88.0861,88.103,101868.0
2021-05-10 15:50:00,104.17,104.21,103.97,104.12,150231.0,88.0946,88.1284,87.9254,88.0523,150231.0
2021-05-10 15:55:00,104.12,104.15,103.69,103.69,278675.0,88.0523,88.0777,87.6887,87.6887,278675.0
2021-05-11 09:30:00,104.18,104.6,103.41,103.56,88425.0,88.103,88.4582,87.4519,87.5787,88425.0
2021-05-11 09:35:00,103.43,104.04,103.41,103.76,35558.0,87.4688,87.9846,87.4519,87.7478,35558.0
2021-05-11 09:40:00,103.74,103.9,103.06,103.74,79691.0,87.7309,87.8662,87.1559,87.7309,79691.0
2021-05-11 09:45:00,103.74,104.57,103.3,103.63,379488.0,87.7309,88.4329,87.3588,87.6379,379488.0
2021-05-11 09:50:00,103.62,103.64,103.02,103.02,63084.0,87.6295,87.6464,87.122,87.122,63084.0
2021-05-11 09:55:00,103.01,103.1,102.72,102.87,83979.0,87.1136,87.1897,86.8683,86.9952,83979.0
2021-05-11 10:00:00,102.97,103.16,102.9,103.04,39016.0,87.0798,87.2404,87.0206,87.139,39016.0
2021-05-11 10:05:00,103.08,103.69,103.02,103.69,58330.0,87.1728,87.6887,87.122,87.6887,58330.0
2021-05-11 10:10:00,103.67,103.96,103.54,103.91,35447.0,87.6717,87.917,87.5618,87.8747,35447.0
2021-05-11 10:15:00,103.9,103.94,103.66,103.76,32073.0,87.8662,87.9001,87.6633,87.7478,32073.0
2021-05-11 10:20:00,103.75,103.86,103.56,103.64,45666.0,87.7394,87.8324,87.5787,87.6464,45666.0
2021-05-11 10:25:00,103.62,103.77,103.55,103.66,20901.0,87.6295,87.7563,87.5703,87.6633,20901.0
2021-05-11 10:30:00,103.66,103.68,103.36,103.57,21439.0,87.6633,87.6802,87.4096,87.5872,21439.0
2021-05-11 10:35:00,103.66,103.71,103.37,103.38,25396.0,87.6633,87.7056,87.418,87.4265,25396.0
2021-05-11 10:40:00,103.36,103.47,103.27,103.45,34106.0,87.4096,87.5026,87.3335,87.4857,34106.0
2021-05-11 10:45:00,103.44,103.59,103.3,103.53,21636.0,87.4772,87.6041,87.3588,87.5533,21636.0
2021-05-11 10:50:00,103.52,103.54,103.34,103.4,15504.0,87.5449,87.5618,87.3927,87.4434,15504.0
2021-05-11 10:55:00,103.43,103.49,103.28,103.3,15609.0,87.4688,87.5195,87.3419,87.3588,15609.0
2021-05-11 11:00:00,103.3,103.4,103.27,103.33,18671.0,87.3588,87.4434,87.3335,87.3842,18671.0
2021-05-11 11:05:00,103.33,103.43,103.16,103.4,18004.0,87.3842,87.4688,87.2404,87.4434,18004.0
2021-05-11 11:10:00,103.36,103.36,102.94,103.01,13927.0,87.4096,87.4096,87.0544,87.1136,13927.0
2021-05-11 11:15:00,102.96,103.0,102.79,103.0,21765.0,87.0713,87.1051,86.9275,87.1051,21765.0
2021-05-11 11:20:00,102.96,103.05,102.87,102.91,14770.0,87.0713,87.1474,86.9952,87.029,14770.0
2021-05-11 11:25:00,102.89,103.25,102.86,103.25,22560.0,87.0121,87.3166,86.9867,87.3166,22560.0
2021-05-11 11:30:00,103.23,103.46,103.14,103.41,38306.0,87.2996,87.4941,87.2235,87.4519,38306.0
2021-05-11 11:35:00,103.44,103.63,103.43,103.58,74480.0,87.4772,87.6379,87.4688,87.5956,74480.0
2021-05-11 11:40:00,103.56,103.6,103.39,103.51,17472.0,87.5787,87.6125,87.4349,87.5364,17472.0
2021-05-11 11:45:00,103.53,103.56,103.3,103.47,9658.0,87.5533,87.5787,87.3588,87.5026,9658.0
2021-05-11 11:50:00,103.49,103.66,103.46,103.66,13516.0,87.5195,87.6633,87.4941,87.6633,13516.0
2021-05-11 11:55:00,103.64,103.81,103.61,103.74,19723.0,87.6464,87.7901,87.621,87.7309,19723.0
2021-05-11 12:00:00,103.74,103.79,103.61,103.7,36353.0,87.7309,87.7732,87.621,87.6971,36353.0
2021-05-11 12:05:00,103.71,103.71,103.53,103.53,7970.0,87.7056,87.7056,87.5533,87.5533,7970.0
2021-05-11 12:10:00,103.53,103.57,103.41,103.51,7392.0,87.5533,87.5872,87.4519,87.5364,7392.0
2021-05-11 12:15:00,103.5,103.55,103.43,103.52,12381.0,87.528,87.5703,87.4688,87.5449,12381.0
2021-05-11 12:20:00,103.51,103.51,103.37,103.5,12005.0,87.5364,87.5364,87.418,87.528,12005.0
2021-05-11 12:25:00,103.5,103.53,103.39,103.53,23420.0,87.528,87.5533,87.4349,87.5533,23420.0
2021-05-11 12:30:00,103.52,103.57,103.47,103.53,36517.0,87.5449,87.5872,87.5026,87.5533,36517.0
2021-05-11 12:35:00,103.54,103.64,103.47,103.62,38626.0,87.5618,87.6464,87.5026,87.6295,38626.0
2021-05-11 12:40:00,103.62,103.62,103.5,103.53,28955.0,87.6295,87.6295,87.528,87.5533,28955.0
2021-05-11 12:45:00,103.55,103.58,103.37,103.41,27080.0,87.5703,87.5956,87.418,87.4519,27080.0
2021-05-11 12:50:00,103.41,103.51,103.33,103.51,16619.0,87.4519,87.5364,87.3842,87.5364,16619.0
2021-05-11 12:55:00,103.48,103.53,103.43,103.51,18513.0,87.5111,87.5533,87.4688,87.5364,18513.0
2021-05-11 13:00:00,103.53,103.54,103.44,103.53,14477.0,87.5533,87.5618,87.4772,87.5533,14477.0
2021-05-11 13:05:00,103.53,103.54,103.48,103.49,13480.0,87.5533,87.5618,87.5111,87.5195,13480.0
2021-05-11 13:10:00,103.5,103.65,103.5,103.65,19392.0,87.528,87.6548,87.528,87.6548,19392.0
2021-05-11 13:15:00,103.66,103.7,103.59,103.68,22901.0,87.6633,87.6971,87.6041,87.6802,22901.0
2021-05-11 13:20:00,103.7,103.71,103.63,103.68,29907.0,87.6971,87.7056,87.6379,87.6802,29907.0
2021-05-11 13:25:00,103.68,103.68,103.52,103.58,11848.0,87.6802,87.6802,87.5449,87.5956,11848.0
2021-05-11 13:30:00,103.59,103.67,103.59,103.64,8793.0,87.6041,87.6717,87.6041,87.6464,8793.0
2021-05-11 13:35:00,103.63,103.69,103.59,103.64,16308.0,87.6379,87.6887,87.6041,87.6464,16308.0
2021-05-11 13:40:00,103.64,103.76,103.64,103.7,14401.0,87.6464,87.7478,87.6464,87.6971,14401.0
2021-05-11 13:45:00,103.7,103.75,103.67,103.73,11618.0,87.6971,87.7394,87.6717,87.7225,11618.0
2021-05-11 13:50:00,103.73,103.73,103.62,103.66,18492.0,87.7225,87.7225,87.6295,87.6633,18492.0
2021-05-11 13:55:00,103.66,103.83,103.65,103.81,16754.0,87.6633,87.807,87.6548,87.7901,16754.0
2021-05-11 14:00:00,103.81,103.84,103.66,103.7,25120.0,87.7901,87.8155,87.6633,87.6971,25120.0
2021-05-11 14:05:00,103.71,103.77,103.67,103.7,21788.0,87.7056,87.7563,87.6717,87.6971,21788.0
2021-05-11 14:10:00,103.7,103.73,103.61,103.61,13411.0,87.6971,87.7225,87.621,87.621,13411.0
2021-05-11 14:15:00,103.62,103.66,103.48,103.51,27152.0,87.6295,87.6633,87.5111,87.5364,27152.0
2021-05-11 14:20:00,103.53,103.61,103.46,103.54,27106.0,87.5533,87.621,87.4941,87.5618,27106.0
2021-05-11 14:25:00,103.56,103.6,103.48,103.58,13477.0,87.5787,87.6125,87.5111,87.5956,13477.0
2021-05-11 14:30:00,103.57,103.58,103.37,103.52,25401.0,87.5872,87.5956,87.418,87.5449,25401.0
2021-05-11 14:35:00,103.54,103.59,103.43,103.48,14515.0,87.5618,87.6041,87.4688,87.5111,14515.0
2021-05-11 14:40:00,103.48,103.48,103.37,103.46,20550.0,87.5111,87.5111,87.418,87.4941,20550.0
2021-05-11 14:45:00,103.47,103.47,103.36,103.41,15009.0,87.5026,87.5026,87.4096,87.4519,15009.0
2021-05-11 14:50:00,103.41,103.41,103.31,103.32,15485.0,87.4519,87.4519,87.3673,87.3758,15485.0
2021-05-11 14:55:00,103.32,103.37,103.22,103.31,19458.0,87.3758,87.418,87.2912,87.3673,19458.0
2021-05-11 15:00:00,103.31,103.31,103.16,103.24,13824.0,87.3673,87.3673,87.2404,87.3081,13824.0
2021-05-11 15:05:00,103.23,103.33,103.22,103.29,19974.0,87.2996,87.3842,87.2912,87.3504,19974.0
2021-05-11 15:10:00,103.29,103.32,103.18,103.19,25855.0,87.3504,87.3758,87.2574,87.2658,25855.0
2021-05-11 15:15:00,103.18,103.25,103.1,103.19,38194.0,87.2574,87.3166,87.1897,87.2658,38194.0
2021-05-11 15:20:00,103.19,103.29,103.19,103.26,45972.0,87.2658,87.3504,87.2658,87.325,45972.0
2021-05-11 15:25:00,103.26,103.33,103.09,103.12,27253.0,87.325,87.3842,87.1812,87.2066,27253.0
2021-05-11 15:30:00,103.11,103.12,102.85,102.92,53062.0,87.1982,87.2066,86.9783,87.0375,53062.0
2021-05-11 15:35:00,102.91,103.02,102.78,102.88,46335.0,87.029,87.122,86.9191,87.0037,46335.0
2021-05-11 15:40:00,102.89,103.19,102.88,103.16,49043.0,87.0121,87.2658,87.0037,87.2404,49043.0
2021-05-11 15:45:00,103.15,103.49,103.15,103.48,64543.0,87.232,87.5195,87.232,87.5111,64543.0
2021-05-11 15:50:00,103.49,103.72,103.45,103.55,117993.0,87.5195,87.714,87.4857,87.5703,117993.0
2021-05-11 15:55:00,103.55,103.67,103.44,103.65,256137.0,87.5703,87.6717,87.4772,87.6548,256137.0
2021-05-12 09:30:00,103.56,103.71,102.35,102.58,75404.0,87.5787,87.7056,86.5554,86.7499,75404.0
2021-05-12 09:35:00,102.64,103.13,102.55,103.04,22680.0,86.8007,87.2151,86.7246,87.139,22680.0
2021-05-12 09:40:00,103.04,103.23,102.78,102.92,18994.0,87.139,87.2996,86.9191,87.0375,18994.0
2021-05-12 09:45:00,102.89,102.89,102.17,102.19,46783.0,87.0121,87.0121,86.4032,86.4201,46783.0
2021-05-12 09:50:00,102.21,102.34,101.95,102.1,43192.0,86.437,86.547,86.2172,86.344,43192.0
2021-05-12 09:55:00,102.07,102.07,101.7,101.71,40809.0,86.3186,86.3186,86.0057,86.0142,40809.0
2021-05-12 10:00:00,101.7,101.77,101.48,101.58,40702.0,86.0057,86.0649,85.8197,85.9043,40702.0
2021-05-12 10:05:00,101.56,101.89,101.51,101.81,32966.0,85.8874,86.1664,85.8451,86.0988,32966.0
2021-05-12 10:10:00,101.82,101.99,101.79,101.92,24578.0,86.1072,86.251,86.0819,86.1918,24578.0
2021-05-12 10:15:00,101.9,102.46,101.9,102.42,22284.0,86.1749,86.6485,86.1749,86.6146,22284.0
2021-05-12 10:20:00,102.42,102.56,102.34,102.48,22379.0,86.6146,86.733,86.547,86.6654,22379.0
2021-05-12 10:25:00,102.45,102.47,102.25,102.38,23796.0,86.64,86.6569,86.4709,86.5808,23796.0
2021-05-12 10:30:00,102.38,102.4,102.09,102.2,32059.0,86.5808,86.5977,86.3356,86.4286,32059.0
2021-05-12 10:35:00,102.24,102.46,102.18,102.34,47770.0,86.4624,86.6485,86.4117,86.547,47770.0
2021-05-12 10:40:00,102.34,102.36,102.02,102.2,36375.0,86.547,86.5639,86.2764,86.4286,36375.0
2021-05-12 10:45:00,102.2,102.33,102.16,102.26,25403.0,86.4286,86.5385,86.3948,86.4793,25403.0
2021-05-12 10:50:00,102.23,102.32,102.13,102.23,17761.0,86.454,86.5301,86.3694,86.454,17761.0
2021-05-12 10:55:00,102.23,102.36,102.14,102.27,19684.0,86.454,86.5639,86.3778,86.4878,19684.0
2021-05-12 11:00:00,102.28,102.45,102.28,102.45,16231.0,86.4962,86.64,86.4962,86.64,16231.0
2021-05-12 11:05:00,102.46,102.46,102.29,102.38,22505.0,86.6485,86.6485,86.5047,86.5808,22505.0
2021-05-12 11:10:00,102.37,102.39,102.2,102.24,22617.0,86.5724,86.5893,86.4286,86.4624,22617.0
2021-05-12 11:15:00,102.21,102.21,102.01,102.15,30494.0,86.437,86.437,86.2679,86.3863,30494.0
2021-05-12 11:20:00,102.18,102.53,102.15,102.41,61948.0,86.4117,86.7077,86.3863,86.6062,61948.0
2021-05-12 11:25:00,102.43,102.67,102.33,102.66,23914.0,86.6231,86.8261,86.5385,86.8176,23914.0
2021-05-12 11:30:00,102.68,102.77,102.64,102.68,24115.0,86.8345,86.9106,86.8007,86.8345,24115.0
2021-05-12 11:35:00,102.67,102.85,102.64,102.85,19467.0,86.8261,86.9783,86.8007,86.9783,19467.0
2021-05-12 11:40:00,102.84,102.97,102.76,102.94,25096.0,86.9698,87.0798,86.9022,87.0544,25096.0
2021-05-12 11:45:00,102.98,103.03,102.95,102.96,36056.0,87.0882,87.1305,87.0628,87.0713,36056.0
2021-05-12 11:50:00,102.96,103.03,102.88,102.93,26016.0,87.0713,87.1305,87.0037,87.0459,26016.0
2021-05-12 11:55:00,102.92,102.94,102.66,102.78,20143.0,87.0375,87.0544,86.8176,86.9191,20143.0
2021-05-12 12:00:00,102.78,102.88,102.75,102.78,12122.0,86.9191,87.0037,86.8937,86.9191,12122.0
2021-05-12 12:05:00,102.78,102.89,102.77,102.77,13867.0,86.9191,87.0121,86.9106,86.9106,13867.0
2021-05-12 12:10:00,102.75,102.76,102.66,102.66,23555.0,86.8937,86.9022,86.8176,86.8176,23555.0
2021-05-12 12:15:00,102.66,102.83,102.64,102.81,25482.0,86.8176,86.9614,86.8007,86.9445,25482.0
2021-05-12 12:20:00,102.8,102.92,102.78,102.87,25372.0,86.936,87.0375,86.9191,86.9952,25372.0
2021-05-12 12:25:00,102.87,102.88,102.79,102.8,12862.0,86.9952,87.0037,86.9275,86.936,12862.0
2021-05-12 12:30:00,102.8,102.81,102.54,102.57,27719.0,86.936,86.9445,86.7161,86.7415,27719.0
2021-05-12 12:35:00,102.6,102.64,102.58,102.64,21066.0,86.7669,86.8007,86.7499,86.8007,21066.0
2021-05-12 12:40:00,102.64,102.67,102.52,102.57,34733.0,86.8007,86.8261,86.6992,86.7415,34733.0
2021-05-12 12:45:00,102.55,102.55,102.4,102.42,35757.0,86.7246,86.7246,86.5977,86.6146,35757.0
2021-05-12 12:50:00,102.42,102.45,102.36,102.36,15526.0,86.6146,86.64,86.5639,86.5639,15526.0
2021-05-12 12:55:00,102.37,102.48,102.37,102.45,17099.0,86.5724,86.6654,86.5724,86.64,17099.0
2021-05-12 13:00:00,102.44,102.44,102.22,102.27,18327.0,86.6316,86.6316,86.4455,86.4878,18327.0
2021-05-12 13:05:00,102.26,102.32,102.12,102.12,15914.0,86.4793,86.5301,86.3609,86.3609,15914.0
2021-05-12 13:10:00,102.11,102.24,102.08,102.24,16347.0,86.3525,86.4624,86.3271,86.4624,16347.0
2021-05-12 13:15:00,102.23,102.31,102.16,102.27,16211.0,86.454,86.5216,86.3948,86.4878,16211.0
2021-05-12 13:20:00,102.26,102.26,102.16,102.22,25086.0,86.4793,86.4793,86.3948,86.4455,25086.0
2021-05-12 13:25:00,102.22,102.23,102.15,102.18,13385.0,86.4455,86.454,86.3863,86.4117,13385.0
2021-05-12 13:30:00,102.2,102.23,102.14,102.16,17114.0,86.4286,86.454,86.3778,86.3948,17114.0
2021-05-12 13:35:00,102.16,102.27,102.14,102.22,16222.0,86.3948,86.4878,86.3778,86.4455,16222.0
2021-05-12 13:40:00,102.21,102.28,102.18,102.27,16835.0,86.437,86.4962,86.4117,86.4878,16835.0
2021-05-12 13:45:00,102.26,102.38,102.26,102.27,19023.0,86.4793,86.5808,86.4793,86.4878,19023.0
2021-05-12 13:50:00,102.26,102.26,102.21,102.22,12609.0,86.4793,86.4793,86.437,86.4455,12609.0
2021-05-12 13:55:00,102.22,102.25,102.15,102.19,15067.0,86.4455,86.4709,86.3863,86.4201,15067.0
2021-05-12 14:00:00,102.2,102.28,102.17,102.18,15937.0,86.4286,86.4962,86.4032,86.4117,15937.0
2021-05-12 14:05:00,102.17,102.19,102.08,102.08,19386.0,86.4032,86.4201,86.3271,86.3271,19386.0
2021-05-12 14:10:00,102.08,102.12,102.02,102.03,20341.0,86.3271,86.3609,86.2764,86.2848,20341.0
2021-05-12 14:15:00,102.03,102.08,101.98,102.06,27777.0,86.2848,86.3271,86.2425,86.3102,27777.0
2021-05-12 14:20:00,102.08,102.09,101.99,102.03,22752.0,86.3271,86.3356,86.251,86.2848,22752.0
2021-05-12 14:25:00,102.03,102.04,101.89,101.94,29430.0,86.2848,86.2933,86.1664,86.2087,29430.0
2021-05-12 14:30:00,101.92,102.12,101.87,102.07,27150.0,86.1918,86.3609,86.1495,86.3186,27150.0
2021-05-12 14:35:00,102.07,102.2,102.05,102.1,19610.0,86.3186,86.4286,86.3017,86.344,19610.0
2021-05-12 14:40:00,102.09,102.17,102.07,102.16,19466.0,86.3356,86.4032,86.3186,86.3948,19466.0
2021-05-12 14:45:00,102.13,102.28,102.12,102.27,14499.0,86.3694,86.4962,86.3609,86.4878,14499.0
2021-05-12 14:50:00,102.28,102.33,102.19,102.22,16608.0,86.4962,86.5385,86.4201,86.4455,16608.0
2021-05-12 14:55:00,102.22,102.39,102.21,102.39,23083.0,86.4455,86.5893,86.437,86.5893,23083.0
2021-05-12 15:00:00,102.38,102.4,102.29,102.34,23793.0,86.5808,86.5977,86.5047,86.547,23793.0
2021-05-12 15:05:00,102.33,102.33,102.24,102.26,23006.0,86.5385,86.5385,86.4624,86.4793,23006.0
2021-05-12 15:10:00,102.25,102.26,101.98,102.04,25855.0,86.4709,86.4793,86.2425,86.2933,25855.0
2021-05-12 15:15:00,102.02,102.17,101.98,102.07,24934.0,86.2764,86.4032,86.2425,86.3186,24934.0
2021-05-12 15:20:00,102.07,102.11,101.91,101.92,22250.0,86.3186,86.3525,86.1833,86.1918,22250.0
2021-05-12 15:25:00,101.9,101.92,101.7,101.72,39971.0,86.1749,86.1918,86.0057,86.0227,39971.0
2021-05-12 15:30:00,101.71,101.8,101.58,101.59,36541.0,86.0142,86.0903,85.9043,85.9127,36541.0
2021-05-12 15:35:00,101.57,101.6,101.42,101.44,47276.0,85.8958,85.9212,85.769,85.7859,47276.0
2021-05-12 15:40:00,101.45,101.58,101.36,101.52,62071.0,85.7943,85.9043,85.7182,85.8535,62071.0
2021-05-12 15:45:00,101.52,101.65,101.48,101.62,62711.0,85.8535,85.9635,85.8197,85.9381,62711.0
2021-05-12 15:50:00,101.62,101.62,101.21,101.24,147090.0,85.9381,85.9381,85.5914,85.6167,147090.0
2021-05-12 15:55:00,101.25,101.4,101.17,101.19,265422.0,85.6252,85.752,85.5575,85.5744,265422.0
2021-05-13 09:30:00,100.4,100.77,100.25,100.53,60811.0,85.7018,86.0177,85.5738,85.8128,60811.0
2021-05-13 09:35:00,100.5,100.89,100.38,100.74,27674.0,85.7872,86.1201,85.6848,85.9921,27674.0
2021-05-13 09:40:00,100.82,100.87,100.67,100.87,16445.0,86.0604,86.103,85.9323,86.103,16445.0
2021-05-13 09:45:00,100.85,101.26,100.82,101.06,23729.0,86.086,86.4359,86.0604,86.2652,23729.0
2021-05-13 09:50:00,101.06,101.26,100.91,100.91,25456.0,86.2652,86.4359,86.1372,86.1372,25456.0
2021-05-13 09:55:00,100.85,101.12,100.83,101.07,33618.0,86.086,86.3164,86.0689,86.2738,33618.0
2021-05-13 10:00:00,101.04,101.2,100.98,101.16,27937.0,86.2482,86.3847,86.1969,86.3506,27937.0
2021-05-13 10:05:00,101.2,101.26,101.08,101.1,28957.0,86.3847,86.4359,86.2823,86.2994,28957.0
2021-05-13 10:10:00,101.18,101.35,101.13,101.33,15818.0,86.3677,86.5128,86.325,86.4957,15818.0
2021-05-13 10:15:00,101.38,101.65,101.38,101.61,16095.0,86.5384,86.7688,86.5384,86.7347,16095.0
2021-05-13 10:20:00,101.61,101.78,101.58,101.73,20032.0,86.7347,86.8798,86.7091,86.8371,20032.0
2021-05-13 10:25:00,101.73,101.77,101.69,101.72,22179.0,86.8371,86.8713,86.803,86.8286,22179.0
2021-05-13 10:30:00,101.75,101.86,101.73,101.75,20493.0,86.8542,86.9481,86.8371,86.8542,20493.0
2021-05-13 10:35:00,101.79,102.02,101.78,101.88,20464.0,86.8884,87.0847,86.8798,86.9652,20464.0
2021-05-13 10:40:00,101.88,102.06,101.85,102.01,17663.0,86.9652,87.1188,86.9396,87.0761,17663.0
2021-05-13 10:45:00,102.03,102.16,102.01,102.06,18685.0,87.0932,87.2042,87.0761,87.1188,18685.0
2021-05-13 10:50:00,102.07,102.1,101.92,101.96,20184.0,87.1274,87.153,86.9993,87.0335,20184.0
2021-05-13 10:55:00,101.97,102.13,101.93,102.09,18531.0,87.042,87.1786,87.0079,87.1444,18531.0
2021-05-13 11:00:00,102.12,102.22,102.1,102.12,27939.0,87.17,87.2554,87.153,87.17,27939.0
2021-05-13 11:05:00,102.15,102.29,102.12,102.24,20944.0,87.1957,87.3152,87.17,87.2725,20944.0
2021-05-13 11:10:00,102.26,102.43,102.24,102.41,29685.0,87.2895,87.4347,87.2725,87.4176,29685.0
2021-05-13 11:15:00,102.4,102.42,102.24,102.25,22715.0,87.4091,87.4261,87.2725,87.281,22715.0
2021-05-13 11:20:00,102.25,102.38,102.19,102.37,11952.0,87.281,87.392,87.2298,87.3834,11952.0
2021-05-13 11:25:00,102.37,102.47,102.35,102.45,39124.0,87.3834,87.4688,87.3664,87.4517,39124.0
2021-05-13 11:30:00,102.47,102.49,102.33,102.42,41291.0,87.4688,87.4859,87.3493,87.4261,41291.0
2021-05-13 11:35:00,102.4,102.66,102.4,102.66,21831.0,87.4091,87.631,87.4091,87.631,21831.0
2021-05-13 11:40:00,102.63,102.72,102.57,102.64,26204.0,87.6054,87.6822,87.5542,87.6139,26204.0
2021-05-13 11:45:00,102.62,102.74,102.52,102.7,22953.0,87.5968,87.6993,87.5115,87.6651,22953.0
2021-05-13 11:50:00,102.75,102.84,102.69,102.82,23790.0,87.7078,87.7846,87.6566,87.7676,23790.0
2021-05-13 11:55:00,102.81,102.81,102.68,102.79,20827.0,87.759,87.759,87.6481,87.742,20827.0
2021-05-13 12:00:00,102.79,102.81,102.67,102.74,17300.0,87.742,87.759,87.6395,87.6993,17300.0
2021-05-13 12:05:00,102.74,102.84,102.73,102.81,12857.0,87.6993,87.7846,87.6907,87.759,12857.0
2021-05-13 12:10:00,102.81,102.83,102.57,102.57,26440.0,87.759,87.7761,87.5542,87.5542,26440.0
2021-05-13 12:15:00,102.58,102.7,102.58,102.7,13405.0,87.5627,87.6651,87.5627,87.6651,13405.0
2021-05-13 12:20:00,102.69,102.75,102.66,102.75,9357.0,87.6566,87.7078,87.631,87.7078,9357.0
2021-05-13 12:25:00,102.76,102.85,102.65,102.67,20919.0,87.7163,87.7932,87.6225,87.6395,20919.0
2021-05-13 12:30:00,102.66,102.73,102.6,102.73,21423.0,87.631,87.6907,87.5798,87.6907,21423.0
2021-05-13 12:35:00,102.73,102.88,102.7,102.87,9471.0,87.6907,87.8188,87.6651,87.8102,9471.0
2021-05-13 12:40:00,102.86,103.06,102.85,103.04,15948.0,87.8017,87.9724,87.7932,87.9554,15948.0
2021-05-13 12:45:00,103.05,103.2,103.02,103.2,20641.0,87.9639,88.0919,87.9383,88.0919,20641.0
2021-05-13 12:50:00,103.2,103.23,103.0,103.18,23848.0,88.0919,88.1175,87.9212,88.0749,23848.0
2021-05-13 12:55:00,103.18,103.22,102.91,103.04,25780.0,88.0749,88.109,87.8444,87.9554,25780.0
2021-05-13 13:00:00,103.03,103.07,102.92,102.96,21351.0,87.9468,87.981,87.8529,87.8871,21351.0
2021-05-13 13:05:00,102.96,102.99,102.89,102.98,9142.0,87.8871,87.9127,87.8273,87.9041,9142.0
2021-05-13 13:10:00,102.98,103.08,102.95,102.98,19015.0,87.9041,87.9895,87.8785,87.9041,19015.0
2021-05-13 13:15:00,102.98,103.04,102.84,102.85,15371.0,87.9041,87.9554,87.7846,87.7932,15371.0
2021-05-13 13:20:00,102.86,102.89,102.77,102.79,20759.0,87.8017,87.8273,87.7249,87.742,20759.0
2021-05-13 13:25:00,102.79,102.96,102.76,102.92,15604.0,87.742,87.8871,87.7163,87.8529,15604.0
2021-05-13 13:30:00,102.92,102.93,102.8,102.82,28380.0,87.8529,87.8615,87.7505,87.7676,28380.0
2021-05-13 13:35:00,102.82,102.96,102.77,102.92,14243.0,87.7676,87.8871,87.7249,87.8529,14243.0
2021-05-13 13:40:00,102.91,103.0,102.88,102.97,13384.0,87.8444,87.9212,87.8188,87.8956,13384.0
2021-05-13 13:45:00,102.94,103.05,102.91,103.05,22294.0,87.87,87.9639,87.8444,87.9639,22294.0
2021-05-13 13:50:00,103.05,103.09,102.87,102.88,17011.0,87.9639,87.998,87.8102,87.8188,17011.0
2021-05-13 13:55:00,102.88,103.04,102.88,102.96,12761.0,87.8188,87.9554,87.8188,87.8871,12761.0
2021-05-13 14:00:00,102.96,103.08,102.94,103.08,15692.0,87.8871,87.9895,87.87,87.9895,15692.0
2021-05-13 14:05:00,103.08,103.16,103.01,103.14,16865.0,87.9895,88.0578,87.9298,88.0407,16865.0
2021-05-13 14:10:00,103.14,103.23,103.14,103.22,15399.0,88.0407,88.1175,88.0407,88.109,15399.0
2021-05-13 14:15:00,103.22,103.37,103.22,103.37,18187.0,88.109,88.237,88.109,88.237,18187.0
2021-05-13 14:20:00,103.38,103.55,103.36,103.55,18907.0,88.2456,88.3907,88.2285,88.3907,18907.0
2021-05-13 14:25:00,103.56,103.56,103.47,103.5,19479.0,88.3992,88.3992,88.3224,88.348,19479.0
2021-05-13 14:30:00,103.49,103.59,103.36,103.36,22415.0,88.3395,88.4248,88.2285,88.2285,22415.0
2021-05-13 14:35:00,103.38,103.44,103.22,103.32,25182.0,88.2456,88.2968,88.109,88.1944,25182.0
2021-05-13 14:40:00,103.32,103.36,103.24,103.29,17074.0,88.1944,88.2285,88.1261,88.1688,17074.0
2021-05-13 14:45:00,103.28,103.3,103.22,103.28,14733.0,88.1602,88.1773,88.109,88.1602,14733.0
2021-05-13 14:50:00,103.29,103.4,103.22,103.4,14323.0,88.1688,88.2627,88.109,88.2627,14323.0
2021-05-13 14:55:00,103.4,103.46,103.3,103.43,14399.0,88.2627,88.3139,88.1773,88.2883,14399.0
2021-05-13 15:00:00,103.44,103.47,103.33,103.33,32039.0,88.2968,88.3224,88.2029,88.2029,32039.0
2021-05-13 15:05:00,103.32,103.4,103.24,103.36,16959.0,88.1944,88.2627,88.1261,88.2285,16959.0
2021-05-13 15:10:00,103.36,103.42,103.34,103.41,26434.0,88.2285,88.2797,88.2114,88.2712,26434.0
2021-05-13 15:15:00,103.42,103.56,103.4,103.48,31253.0,88.2797,88.3992,88.2627,88.3309,31253.0
2021-05-13 15:20:00,103.5,103.57,103.44,103.53,23471.0,88.348,88.4078,88.2968,88.3736,23471.0
2021-05-13 15:25:00,103.53,103.58,103.41,103.5,34598.0,88.3736,88.4163,88.2712,88.348,34598.0
2021-05-13 15:30:00,103.5,103.55,103.36,103.37,42477.0,88.348,88.3907,88.2285,88.237,42477.0
2021-05-13 15:35:00,103.37,103.39,103.32,103.34,30076.0,88.237,88.2541,88.1944,88.2114,30076.0
2021-05-13 15:40:00,103.34,103.44,103.32,103.39,66298.0,88.2114,88.2968,88.1944,88.2541,66298.0
2021-05-13 15:45:00,103.38,103.41,103.27,103.32,96489.0,88.2456,88.2712,88.1517,88.1944,96489.0
2021-05-13 15:50:00,103.31,103.33,103.0,103.0,100249.0,88.1858,88.2029,87.9212,87.9212,100249.0
2021-05-13 15:55:00,102.99,103.09,102.93,102.98,184464.0,87.9127,87.998,87.8615,87.9041,184464.0
2021-05-14 09:30:00,103.31,103.83,103.31,103.68,60066.0,88.1858,88.6297,88.1858,88.5017,60066.0
2021-05-14 09:35:00,103.64,103.66,103.24,103.5,34393.0,88.4675,88.4846,88.1261,88.348,34393.0
2021-05-14 09:40:00,103.51,103.58,103.35,103.51,24653.0,88.3566,88.4163,88.22,88.3566,24653.0
2021-05-14 09:45:00,103.5,103.66,103.41,103.55,44612.0,88.348,88.4846,88.2712,88.3907,44612.0
2021-05-14 09:50:00,103.57,103.65,103.05,103.17,33648.0,88.4078,88.4761,87.9639,88.0663,33648.0
2021-05-14 09:55:00,103.2,103.2,102.96,103.08,16151.0,88.0919,88.0919,87.8871,87.9895,16151.0
2021-05-14 10:00:00,103.09,103.09,102.87,102.98,23048.0,87.998,87.998,87.8102,87.9041,23048.0
2021-05-14 10:05:00,102.97,102.99,102.78,102.78,17207.0,87.8956,87.9127,87.7334,87.7334,17207.0
2021-05-14 10:10:00,102.8,102.96,102.78,102.79,24868.0,87.7505,87.8871,87.7334,87.742,24868.0
2021-05-14 10:15:00,102.79,103.12,102.79,103.08,22776.0,87.742,88.0236,87.742,87.9895,22776.0
2021-05-14 10:20:00,103.07,103.25,103.04,103.06,15093.0,87.981,88.1346,87.9554,87.9724,15093.0
2021-05-14 10:25:00,103.05,103.08,102.71,102.74,13536.0,87.9639,87.9895,87.6737,87.6993,13536.0
2021-05-14 10:30:00,102.76,102.77,102.62,102.72,34062.0,87.7163,87.7249,87.5968,87.6822,34062.0
2021-05-14 10:35:00,102.69,102.73,102.62,102.62,19099.0,87.6566,87.6907,87.5968,87.5968,19099.0
2021-05-14 10:40:00,102.63,102.86,102.63,102.74,16577.0,87.6054,87.8017,87.6054,87.6993,16577.0
2021-05-14 10:45:00,102.75,103.01,102.72,102.95,19081.0,87.7078,87.9298,87.6822,87.8785,19081.0
2021-05-14 10:50:00,102.94,103.17,102.94,103.13,16548.0,87.87,88.0663,87.87,88.0322,16548.0
2021-05-14 10:55:00,103.12,103.31,103.07,103.08,28756.0,88.0236,88.1858,87.981,87.9895,28756.0
2021-05-14 11:00:00,103.09,103.12,102.96,102.97,19283.0,87.998,88.0236,87.8871,87.8956,19283.0
2021-05-14 11:05:00,102.98,103.13,102.98,103.11,15214.0,87.9041,88.0322,87.9041,88.0151,15214.0
2021-05-14 11:10:00,103.11,103.19,103.03,103.11,11861.0,88.0151,88.0834,87.9468,88.0151,11861.0
2021-05-14 11:15:00,103.15,103.19,103.1,103.12,12513.0,88.0493,88.0834,88.0066,88.0236,12513.0
2021-05-14 11:20:00,103.13,103.28,103.1,103.28,14317.0,88.0322,88.1602,88.0066,88.1602,14317.0
2021-05-14 11:25:00,103.26,103.26,103.18,103.19,13783.0,88.1432,88.1432,88.0749,88.0834,13783.0
2021-05-14 11:30:00,103.19,103.3,103.09,103.28,14793.0,88.0834,88.1773,87.998,88.1602,14793.0
2021-05-14 11:35:00,103.27,103.32,103.19,103.25,10661.0,88.1517,88.1944,88.0834,88.1346,10661.0
2021-05-14 11:40:00,103.28,103.31,103.14,103.16,11531.0,88.1602,88.1858,88.0407,88.0578,11531.0
2021-05-14 11:45:00,103.15,103.16,103.05,103.13,14518.0,88.0493,88.0578,87.9639,88.0322,14518.0
2021-05-14 11:50:00,103.14,103.14,102.98,103.03,21698.0,88.0407,88.0407,87.9041,87.9468,21698.0
2021-05-14 11:55:00,103.06,103.14,103.06,103.14,10282.0,87.9724,88.0407,87.9724,88.0407,10282.0
2021-05-14 12:00:00,103.13,103.17,103.07,103.07,6960.0,88.0322,88.0663,87.981,87.981,6960.0
2021-05-14 12:05:00,103.07,103.1,103.04,103.06,10656.0,87.981,88.0066,87.9554,87.9724,10656.0
2021-05-14 12:10:00,103.05,103.19,103.0,103.19,6281.0,87.9639,88.0834,87.9212,88.0834,6281.0
2021-05-14 12:15:00,103.19,103.22,103.16,103.19,10487.0,88.0834,88.109,88.0578,88.0834,10487.0
2021-05-14 12:20:00,103.18,103.18,103.08,103.16,10818.0,88.0749,88.0749,87.9895,88.0578,10818.0
2021-05-14 12:25:00,103.15,103.23,103.15,103.23,12899.0,88.0493,88.1175,88.0493,88.1175,12899.0
2021-05-14 12:30:00,103.22,103.28,103.22,103.22,12784.0,88.109,88.1602,88.109,88.109,12784.0
2021-05-14 12:35:00,103.21,103.26,103.17,103.26,11682.0,88.1005,88.1432,88.0663,88.1432,11682.0
2021-05-14 12:40:00,103.25,103.3,103.25,103.26,12507.0,88.1346,88.1773,88.1346,88.1432,12507.0
2021-05-14 12:45:00,103.27,103.32,103.25,103.3,15343.0,88.1517,88.1944,88.1346,88.1773,15343.0
2021-05-14 12:50:00,103.3,103.38,103.26,103.37,11149.0,88.1773,88.2456,88.1432,88.237,11149.0
2021-05-14 12:55:00,103.36,103.36,103.25,103.3,10576.0,88.2285,88.2285,88.1346,88.1773,10576.0
2021-05-14 13:00:00,103.3,103.48,103.3,103.48,8786.0,88.1773,88.3309,88.1773,88.3309,8786.0
2021-05-14 13:05:00,103.48,103.51,103.43,103.44,15731.0,88.3309,88.3566,88.2883,88.2968,15731.0
2021-05-14 13:10:00,103.45,103.47,103.36,103.38,9069.0,88.3053,88.3224,88.2285,88.2456,9069.0
2021-05-14 13:15:00,103.38,103.45,103.35,103.43,14047.0,88.2456,88.3053,88.22,88.2883,14047.0
2021-05-14 13:20:00,103.45,103.5,103.43,103.5,7609.0,88.3053,88.348,88.2883,88.348,7609.0
2021-05-14 13:25:00,103.49,103.49,103.41,103.42,10586.0,88.3395,88.3395,88.2712,88.2797,10586.0
2021-05-14 13:30:00,103.42,103.49,103.42,103.48,12002.0,88.2797,88.3395,88.2797,88.3309,12002.0
2021-05-14 13:35:00,103.48,103.54,103.46,103.51,13177.0,88.3309,88.3822,88.3139,88.3566,13177.0
2021-05-14 13:40:00,103.51,103.52,103.44,103.5,14086.0,88.3566,88.3651,88.2968,88.348,14086.0
2021-05-14 13:45:00,103.5,103.5,103.39,103.41,15666.0,88.348,88.348,88.2541,88.2712,15666.0
2021-05-14 13:50:00,103.41,103.41,103.34,103.36,13317.0,88.2712,88.2712,88.2114,88.2285,13317.0
2021-05-14 13:55:00,103.37,103.4,103.31,103.38,17061.0,88.237,88.2627,88.1858,88.2456,17061.0
2021-05-14 14:00:00,103.38,103.38,103.31,103.32,11685.0,88.2456,88.2456,88.1858,88.1944,11685.0
2021-05-14 14:05:00,103.34,103.46,103.3,103.45,12491.0,88.2114,88.3139,88.1773,88.3053,12491.0
2021-05-14 14:10:00,103.45,103.45,103.4,103.41,8917.0,88.3053,88.3053,88.2627,88.2712,8917.0
2021-05-14 14:15:00,103.42,103.44,103.36,103.43,31121.0,88.2797,88.2968,88.2285,88.2883,31121.0
2021-05-14 14:20:00,103.42,103.42,103.35,103.4,13220.0,88.2797,88.2797,88.22,88.2627,13220.0
2021-05-14 14:25:00,103.4,103.41,103.34,103.35,10354.0,88.2627,88.2712,88.2114,88.22,10354.0
2021-05-14 14:30:00,103.37,103.43,103.36,103.41,20816.0,88.237,88.2883,88.2285,88.2712,20816.0
2021-05-14 14:35:00,103.4,103.42,103.38,103.39,15244.0,88.2627,88.2797,88.2456,88.2541,15244.0
2021-05-14 14:40:00,103.38,103.41,103.34,103.38,14530.0,88.2456,88.2712,88.2114,88.2456,14530.0
2021-05-14 14:45:00,103.38,103.43,103.36,103.37,13572.0,88.2456,88.2883,88.2285,88.237,13572.0
2021-05-14 14:50:00,103.37,103.44,103.35,103.38,9339.0,88.237,88.2968,88.22,88.2456,9339.0
2021-05-14 14:55:00,103.39,103.4,103.28,103.3,15101.0,88.2541,88.2627,88.1602,88.1773,15101.0
2021-05-14 15:00:00,103.3,103.41,103.28,103.38,17903.0,88.1773,88.2712,88.1602,88.2456,17903.0
2021-05-14 15:05:00,103.39,103.42,103.37,103.41,13525.0,88.2541,88.2797,88.237,88.2712,13525.0
2021-05-14 15:10:00,103.42,103.45,103.39,103.43,10249.0,88.2797,88.3053,88.2541,88.2883,10249.0
2021-05-14 15:15:00,103.42,103.46,103.33,103.33,14564.0,88.2797,88.3139,88.2029,88.2029,14564.0
2021-05-14 15:20:00,103.32,103.37,103.27,103.27,25088.0,88.1944,88.237,88.1517,88.1517,25088.0
2021-05-14 15:25:00,103.27,103.29,103.19,103.19,21197.0,88.1517,88.1688,88.0834,88.0834,21197.0
2021-05-14 15:30:00,103.2,103.2,103.05,103.13,24959.0,88.0919,88.0919,87.9639,88.0322,24959.0
2021-05-14 15:35:00,103.14,103.18,102.95,102.98,25758.0,88.0407,88.0749,87.8785,87.9041,25758.0
2021-05-14 15:40:00,102.98,103.07,102.98,103.06,27607.0,87.9041,87.981,87.9041,87.9724,27607.0
2021-05-14 15:45:00,103.05,103.1,103.0,103.1,39845.0,87.9639,88.0066,87.9212,88.0066,39845.0
2021-05-14 15:50:00,103.1,103.36,103.05,103.32,67193.0,88.0066,88.2285,87.9639,88.1944,67193.0
2021-05-14 15:55:00,103.31,103.37,103.05,103.05,137814.0,88.1858,88.237,87.9639,87.9639,137814.0
2021-05-17 09:30:00,103.17,103.82,103.14,103.6,71668.0,88.0663,88.6212,88.0407,88.4334,71668.0
2021-05-17 09:35:00,103.64,103.81,103.55,103.74,27982.0,88.4675,88.6126,88.3907,88.5529,27982.0
2021-05-17 09:40:00,103.75,104.1,103.7,103.83,41279.0,88.5614,88.8602,88.5187,88.6297,41279.0
2021-05-17 09:45:00,103.84,104.0,103.67,104.0,56605.0,88.6382,88.7748,88.4931,88.7748,56605.0
2021-05-17 09:50:00,103.98,104.46,103.96,104.41,70705.0,88.7577,89.1675,88.7407,89.1248,70705.0
2021-05-17 09:55:00,104.39,104.63,104.3,104.51,35033.0,89.1077,89.3126,89.0309,89.2102,35033.0
2021-05-17 10:00:00,104.48,104.66,104.33,104.45,31445.0,89.1845,89.3382,89.0565,89.1589,31445.0
2021-05-17 10:05:00,104.45,104.64,104.25,104.25,29465.0,89.1589,89.3211,88.9882,88.9882,29465.0
2021-05-17 10:10:00,104.25,104.29,103.98,104.23,51771.0,88.9882,89.0224,88.7577,88.9711,51771.0
2021-05-17 10:15:00,104.22,104.37,104.14,104.16,21188.0,88.9626,89.0907,88.8943,88.9114,21188.0
2021-05-17 10:20:00,104.15,104.21,103.99,104.01,17912.0,88.9029,88.9541,88.7663,88.7834,17912.0
2021-05-17 10:25:00,103.98,104.08,103.88,103.89,19709.0,88.7577,88.8431,88.6724,88.6809,19709.0
2021-05-17 10:30:00,103.92,104.05,103.78,103.82,20912.0,88.7065,88.8175,88.587,88.6212,20912.0
2021-05-17 10:35:00,103.81,103.84,103.6,103.64,18717.0,88.6126,88.6382,88.4334,88.4675,18717.0
2021-05-17 10:40:00,103.64,103.7,103.51,103.69,21006.0,88.4675,88.5187,88.3566,88.5102,21006.0
2021-05-17 10:45:00,103.69,103.79,103.61,103.67,20218.0,88.5102,88.5956,88.4419,88.4931,20218.0
2021-05-17 10:50:00,103.65,103.79,103.64,103.75,13298.0,88.4761,88.5956,88.4675,88.5614,13298.0
2021-05-17 10:55:00,103.76,103.95,103.7,103.77,25098.0,88.57,88.7321,88.5187,88.5785,25098.0
2021-05-17 11:00:00,103.8,103.96,103.8,103.96,28577.0,88.6041,88.7407,88.6041,88.7407,28577.0
2021-05-17 11:05:00,104.0,104.04,103.77,103.81,32653.0,88.7748,88.809,88.5785,88.6126,32653.0
2021-05-17 11:10:00,103.81,103.89,103.73,103.73,15926.0,88.6126,88.6809,88.5443,88.5443,15926.0
2021-05-17 11:15:00,103.7,103.74,103.53,103.56,20027.0,88.5187,88.5529,88.3736,88.3992,20027.0
2021-05-17 11:20:00,103.53,103.72,103.51,103.58,15132.0,88.3736,88.5358,88.3566,88.4163,15132.0
2021-05-17 11:25:00,103.59,103.63,103.43,103.46,20643.0,88.4248,88.459,88.2883,88.3139,20643.0
2021-05-17 11:30:00,103.45,103.53,103.39,103.5,17394.0,88.3053,88.3736,88.2541,88.348,17394.0
2021-05-17 11:35:00,103.55,103.61,103.49,103.57,13011.0,88.3907,88.4419,88.3395,88.4078,13011.0
2021-05-17 11:40:00,103.57,108.0,103.41,103.58,508681.0,88.4078,92.1892,88.2712,88.4163,508681.0
2021-05-17 11:45:00,103.55,103.87,103.45,103.86,140304.0,88.3907,88.6638,88.3053,88.6553,140304.0
2021-05-17 11:50:00,103.85,104.03,103.84,103.92,93420.0,88.6468,88.8004,88.6382,88.7065,93420.0
2021-05-17 11:55:00,103.92,103.92,103.5,103.77,72136.0,88.7065,88.7065,88.348,88.5785,72136.0
2021-05-17 12:00:00,103.77,104.32,103.75,104.08,157565.0,88.5785,89.048,88.5614,88.8431,157565.0
2021-05-17 12:05:00,104.08,104.11,103.86,104.1,27096.0,88.8431,88.8687,88.6553,88.8602,27096.0
2021-05-17 12:10:00,104.12,104.34,104.05,104.27,42242.0,88.8773,89.065,88.8175,89.0053,42242.0
2021-05-17 12:15:00,104.25,104.26,103.99,104.13,43276.0,88.9882,88.9968,88.7663,88.8858,43276.0
2021-05-17 12:20:00,104.11,104.12,103.99,104.06,25489.0,88.8687,88.8773,88.7663,88.826,25489.0
2021-05-17 12:25:00,104.06,104.19,104.02,104.05,32371.0,88.826,88.937,88.7919,88.8175,32371.0
2021-05-17 12:30:00,104.05,104.11,103.89,104.03,27591.0,88.8175,88.8687,88.6809,88.8004,27591.0
2021-05-17 12:35:00,104.04,104.11,103.88,103.96,39033.0,88.809,88.8687,88.6724,88.7407,39033.0
2021-05-17 12:40:00,103.95,104.09,103.95,104.0,15055.0,88.7321,88.8516,88.7321,88.7748,15055.0
2021-05-17 12:45:00,104.0,104.01,103.85,103.94,28026.0,88.7748,88.7834,88.6468,88.7236,28026.0
2021-05-17 12:50:00,103.94,104.03,103.89,103.99,20740.0,88.7236,88.8004,88.6809,88.7663,20740.0
2021-05-17 12:55:00,103.96,103.98,103.89,103.92,13572.0,88.7407,88.7577,88.6809,88.7065,13572.0
2021-05-17 13:00:00,103.93,103.97,103.82,103.82,17737.0,88.7151,88.7492,88.6212,88.6212,17737.0
2021-05-17 13:05:00,103.82,103.87,103.78,103.84,19105.0,88.6212,88.6638,88.587,88.6382,19105.0
2021-05-17 13:10:00,103.84,104.12,103.84,103.99,120929.0,88.6382,88.8773,88.6382,88.7663,120929.0
2021-05-17 13:15:00,103.99,104.21,103.97,104.19,140071.0,88.7663,88.9541,88.7492,88.937,140071.0
2021-05-17 13:20:00,104.18,104.25,104.05,104.17,94080.0,88.9285,88.9882,88.8175,88.9199,94080.0
2021-05-17 13:25:00,104.17,104.22,104.08,104.09,28738.0,88.9199,88.9626,88.8431,88.8516,28738.0
2021-05-17 13:30:00,104.09,104.18,104.06,104.12,25137.0,88.8516,88.9285,88.826,88.8773,25137.0
2021-05-17 13:35:00,104.11,104.12,104.02,104.07,32311.0,88.8687,88.8773,88.7919,88.8346,32311.0
2021-05-17 13:40:00,104.07,104.08,103.94,103.99,52633.0,88.8346,88.8431,88.7236,88.7663,52633.0
2021-05-17 13:45:00,103.98,104.03,103.84,103.88,89177.0,88.7577,88.8004,88.6382,88.6724,89177.0
2021-05-17 13:50:00,103.88,103.89,103.7,103.82,72399.0,88.6724,88.6809,88.5187,88.6212,72399.0
2021-05-17 13:55:00,103.8,103.81,103.68,103.76,51074.0,88.6041,88.6126,88.5017,88.57,51074.0
2021-05-17 14:00:00,103.74,103.75,103.55,103.67,28735.0,88.5529,88.5614,88.3907,88.4931,28735.0
2021-05-17 14:05:00,103.7,103.79,103.6,103.78,134468.0,88.5187,88.5956,88.4334,88.587,134468.0
2021-05-17 14:10:00,103.79,103.86,103.66,103.8,86687.0,88.5956,88.6553,88.4846,88.6041,86687.0
2021-05-17 14:15:00,103.81,103.91,103.8,103.91,20658.0,88.6126,88.698,88.6041,88.698,20658.0
2021-05-17 14:20:00,103.92,104.09,103.91,104.06,36179.0,88.7065,88.8516,88.698,88.826,36179.0
2021-05-17 14:25:00,104.07,104.11,103.97,104.02,23441.0,88.8346,88.8687,88.7492,88.7919,23441.0
2021-05-17 14:30:00,104.02,104.02,103.91,103.95,25328.0,88.7919,88.7919,88.698,88.7321,25328.0
2021-05-17 14:35:00,103.95,104.04,103.9,103.93,20898.0,88.7321,88.809,88.6895,88.7151,20898.0
2021-05-17 14:40:00,103.92,103.98,103.86,103.87,15670.0,88.7065,88.7577,88.6553,88.6638,15670.0
2021-05-17 14:45:00,103.86,103.9,103.84,103.85,13488.0,88.6553,88.6895,88.6382,88.6468,13488.0
2021-05-17 14:50:00,103.86,103.9,103.74,103.77,16663.0,88.6553,88.6895,88.5529,88.5785,16663.0
2021-05-17 14:55:00,103.77,103.83,103.76,103.8,15222.0,88.5785,88.6297,88.57,88.6041,15222.0
2021-05-17 15:00:00,103.81,103.81,103.54,103.6,32078.0,88.6126,88.6126,88.3822,88.4334,32078.0
2021-05-17 15:05:00,103.61,103.67,103.49,103.51,29838.0,88.4419,88.4931,88.3395,88.3566,29838.0
2021-05-17 15:10:00,103.51,103.53,103.37,103.38,27119.0,88.3566,88.3736,88.237,88.2456,27119.0
2021-05-17 15:15:00,103.37,103.39,103.14,103.17,56121.0,88.237,88.2541,88.0407,88.0663,56121.0
2021-05-17 15:20:00,103.17,103.17,103.02,103.02,44139.0,88.0663,88.0663,87.9383,87.9383,44139.0
2021-05-17 15:25:00,103.03,103.07,102.94,103.02,67505.0,87.9468,87.981,87.87,87.9383,67505.0
2021-05-17 15:30:00,103.02,103.02,102.77,102.86,70363.0,87.9383,87.9383,87.7249,87.8017,70363.0
2021-05-17 15:35:00,102.86,102.86,102.51,102.56,75016.0,87.8017,87.8017,87.5029,87.5456,75016.0
2021-05-17 15:40:00,102.57,102.89,102.56,102.79,40533.0,87.5542,87.8273,87.5456,87.742,40533.0
2021-05-17 15:45:00,102.79,102.95,102.71,102.72,39725.0,87.742,87.8785,87.6737,87.6822,39725.0
2021-05-17 15:50:00,102.71,102.74,102.45,102.56,141124.0,87.6737,87.6993,87.4517,87.5456,141124.0
2021-05-17 15:55:00,102.55,102.58,102.38,102.45,276558.0,87.5371,87.5627,87.392,87.4517,276558.0
2021-05-18 09:30:00,102.2,103.11,102.2,102.95,255188.0,87.2383,88.0151,87.2383,87.8785,255188.0
2021-05-18 09:35:00,102.94,103.01,102.44,102.5,64731.0,87.87,87.9298,87.4432,87.4944,64731.0
2021-05-18 09:40:00,102.47,102.59,102.33,102.54,77542.0,87.4688,87.5712,87.3493,87.5286,77542.0
2021-05-18 09:45:00,102.58,102.65,102.41,102.41,75465.0,87.5627,87.6225,87.4176,87.4176,75465.0
2021-05-18 09:50:00,102.38,102.57,102.29,102.44,66242.0,87.392,87.5542,87.3152,87.4432,66242.0
2021-05-18 09:55:00,102.44,102.54,102.03,102.14,143038.0,87.4432,87.5286,87.0932,87.1871,143038.0
2021-05-18 10:00:00,102.14,102.53,102.12,102.44,81407.0,87.1871,87.52,87.17,87.4432,81407.0
2021-05-18 10:05:00,102.43,102.59,102.32,102.52,18402.0,87.4347,87.5712,87.3408,87.5115,18402.0
2021-05-18 10:10:00,102.51,102.51,102.25,102.25,42671.0,87.5029,87.5029,87.281,87.281,42671.0
2021-05-18 10:15:00,102.26,102.58,102.25,102.52,22782.0,87.2895,87.5627,87.281,87.5115,22782.0
2021-05-18 10:20:00,102.47,102.49,102.27,102.36,32945.0,87.4688,87.4859,87.2981,87.3749,32945.0
2021-05-18 10:25:00,102.36,102.43,102.32,102.37,67381.0,87.3749,87.4347,87.3408,87.3834,67381.0
2021-05-18 10:30:00,102.38,102.4,102.29,102.36,17704.0,87.392,87.4091,87.3152,87.3749,17704.0
2021-05-18 10:35:00,102.36,102.36,102.23,102.29,35599.0,87.3749,87.3749,87.2639,87.3152,35599.0
2021-05-18 10:40:00,102.29,102.41,102.24,102.34,23931.0,87.3152,87.4176,87.2725,87.3578,23931.0
2021-05-18 10:45:00,102.33,102.35,102.16,102.16,26413.0,87.3493,87.3664,87.2042,87.2042,26413.0
2021-05-18 10:50:00,102.16,102.34,102.08,102.26,108548.0,87.2042,87.3578,87.1359,87.2895,108548.0
2021-05-18 10:55:00,102.26,102.3,102.18,102.22,29014.0,87.2895,87.3237,87.2213,87.2554,29014.0
2021-05-18 11:00:00,102.2,102.35,102.18,102.34,12997.0,87.2383,87.3664,87.2213,87.3578,12997.0
2021-05-18 11:05:00,102.33,102.34,102.11,102.13,24470.0,87.3493,87.3578,87.1615,87.1786,24470.0
2021-05-18 11:10:00,102.14,102.17,102.07,102.07,52400.0,87.1871,87.2127,87.1274,87.1274,52400.0
2021-05-18 11:15:00,102.07,102.1,101.96,102.03,32397.0,87.1274,87.153,87.0335,87.0932,32397.0
2021-05-18 11:20:00,102.03,102.15,101.98,102.14,14239.0,87.0932,87.1957,87.0505,87.1871,14239.0
2021-05-18 11:25:00,102.12,102.17,102.07,102.09,12157.0,87.17,87.2127,87.1274,87.1444,12157.0
2021-05-18 11:30:00,102.11,102.29,102.09,102.27,12995.0,87.1615,87.3152,87.1444,87.2981,12995.0
2021-05-18 11:35:00,102.29,102.38,102.24,102.3,7433.0,87.3152,87.392,87.2725,87.3237,7433.0
2021-05-18 11:40:00,102.3,102.35,102.22,102.26,14001.0,87.3237,87.3664,87.2554,87.2895,14001.0
2021-05-18 11:45:00,102.24,102.24,102.14,102.22,11188.0,87.2725,87.2725,87.1871,87.2554,11188.0
2021-05-18 11:50:00,102.21,102.26,102.13,102.23,13859.0,87.2469,87.2895,87.1786,87.2639,13859.0
2021-05-18 11:55:00,102.23,102.23,102.15,102.17,8069.0,87.2639,87.2639,87.1957,87.2127,8069.0
2021-05-18 12:00:00,102.18,102.3,102.15,102.27,17442.0,87.2213,87.3237,87.1957,87.2981,17442.0
2021-05-18 12:05:00,102.3,102.39,102.26,102.26,8469.0,87.3237,87.4005,87.2895,87.2895,8469.0
2021-05-18 12:10:00,102.25,102.27,102.19,102.26,12649.0,87.281,87.2981,87.2298,87.2895,12649.0
2021-05-18 12:15:00,102.26,102.34,102.23,102.33,13653.0,87.2895,87.3578,87.2639,87.3493,13653.0
2021-05-18 12:20:00,102.32,102.42,102.32,102.37,10400.0,87.3408,87.4261,87.3408,87.3834,10400.0
2021-05-18 12:25:00,102.37,102.37,102.24,102.28,32728.0,87.3834,87.3834,87.2725,87.3066,32728.0
2021-05-18 12:30:00,102.29,102.3,102.2,102.22,31843.0,87.3152,87.3237,87.2383,87.2554,31843.0
2021-05-18 12:35:00,102.23,102.27,102.2,102.2,7929.0,87.2639,87.2981,87.2383,87.2383,7929.0
2021-05-18 12:40:00,102.2,102.21,102.14,102.16,7695.0,87.2383,87.2469,87.1871,87.2042,7695.0
2021-05-18 12:45:00,102.16,102.23,102.15,102.23,16558.0,87.2042,87.2639,87.1957,87.2639,16558.0
2021-05-18 12:50:00,102.24,102.27,102.16,102.24,42646.0,87.2725,87.2981,87.2042,87.2725,42646.0
2021-05-18 12:55:00,102.24,102.26,102.15,102.25,21010.0,87.2725,87.2895,87.1957,87.281,21010.0
2021-05-18 13:00:00,102.27,102.37,102.24,102.31,14944.0,87.2981,87.3834,87.2725,87.3322,14944.0
2021-05-18 13:05:00,102.32,102.34,102.22,102.29,10124.0,87.3408,87.3578,87.2554,87.3152,10124.0
2021-05-18 13:10:00,102.3,102.3,102.22,102.28,61915.0,87.3237,87.3237,87.2554,87.3066,61915.0
2021-05-18 13:15:00,102.28,102.28,102.21,102.25,14074.0,87.3066,87.3066,87.2469,87.281,14074.0
2021-05-18 13:20:00,102.25,102.34,102.24,102.31,8203.0,87.281,87.3578,87.2725,87.3322,8203.0
2021-05-18 13:25:00,102.32,102.36,102.31,102.32,7117.0,87.3408,87.3749,87.3322,87.3408,7117.0
2021-05-18 13:30:00,102.32,102.32,102.24,102.28,28692.0,87.3408,87.3408,87.2725,87.3066,28692.0
2021-05-18 13:35:00,102.27,102.3,102.25,102.27,12088.0,87.2981,87.3237,87.281,87.2981,12088.0
2021-05-18 13:40:00,102.26,102.42,102.25,102.42,9462.0,87.2895,87.4261,87.281,87.4261,9462.0
2021-05-18 13:45:00,102.41,102.5,102.4,102.48,18962.0,87.4176,87.4944,87.4091,87.4773,18962.0
2021-05-18 13:50:00,102.48,102.6,102.48,102.58,13816.0,87.4773,87.5798,87.4773,87.5627,13816.0
2021-05-18 13:55:00,102.57,102.6,102.54,102.59,12650.0,87.5542,87.5798,87.5286,87.5712,12650.0
2021-05-18 14:00:00,102.6,102.63,102.55,102.59,14233.0,87.5798,87.6054,87.5371,87.5712,14233.0
2021-05-18 14:05:00,102.59,102.65,102.56,102.65,19637.0,87.5712,87.6225,87.5456,87.6225,19637.0
2021-05-18 14:10:00,102.65,102.7,102.56,102.61,56440.0,87.6225,87.6651,87.5456,87.5883,56440.0
2021-05-18 14:15:00,102.61,102.63,102.37,102.39,32731.0,87.5883,87.6054,87.3834,87.4005,32731.0
2021-05-18 14:20:00,102.4,102.44,102.36,102.44,19645.0,87.4091,87.4432,87.3749,87.4432,19645.0
2021-05-18 14:25:00,102.45,102.53,102.4,102.48,14926.0,87.4517,87.52,87.4091,87.4773,14926.0
2021-05-18 14:30:00,102.48,102.62,102.47,102.57,19797.0,87.4773,87.5968,87.4688,87.5542,19797.0
2021-05-18 14:35:00,102.58,102.71,102.53,102.68,22866.0,87.5627,87.6737,87.52,87.6481,22866.0
2021-05-18 14:40:00,102.69,102.81,102.69,102.79,20388.0,87.6566,87.759,87.6566,87.742,20388.0
2021-05-18 14:45:00,102.79,102.89,102.77,102.86,20980.0,87.742,87.8273,87.7249,87.8017,20980.0
2021-05-18 14:50:00,102.86,102.86,102.74,102.77,16811.0,87.8017,87.8017,87.6993,87.7249,16811.0
2021-05-18 14:55:00,102.77,102.95,102.77,102.93,53214.0,87.7249,87.8785,87.7249,87.8615,53214.0
2021-05-18 15:00:00,102.9,102.91,102.73,102.75,22471.0,87.8359,87.8444,87.6907,87.7078,22471.0
2021-05-18 15:05:00,102.74,102.75,102.62,102.65,16744.0,87.6993,87.7078,87.5968,87.6225,16744.0
2021-05-18 15:10:00,102.65,102.77,102.64,102.73,54560.0,87.6225,87.7249,87.6139,87.6907,54560.0
2021-05-18 15:15:00,102.73,102.74,102.63,102.74,30005.0,87.6907,87.6993,87.6054,87.6993,30005.0
2021-05-18 15:20:00,102.73,102.8,102.64,102.64,39658.0,87.6907,87.7505,87.6139,87.6139,39658.0
2021-05-18 15:25:00,102.64,102.66,102.47,102.53,44116.0,87.6139,87.631,87.4688,87.52,44116.0
2021-05-18 15:30:00,102.53,102.66,102.41,102.61,44236.0,87.52,87.631,87.4176,87.5883,44236.0
2021-05-18 15:35:00,102.59,102.6,102.52,102.54,29432.0,87.5712,87.5798,87.5115,87.5286,29432.0
2021-05-18 15:40:00,102.55,102.63,102.53,102.56,33284.0,87.5371,87.6054,87.52,87.5456,33284.0
2021-05-18 15:45:00,102.56,102.73,102.54,102.72,95710.0,87.5456,87.6907,87.5286,87.6822,95710.0
2021-05-18 15:50:00,102.75,102.76,102.66,102.71,125227.0,87.7078,87.7163,87.631,87.6737,125227.0
2021-05-18 15:55:00,102.71,102.81,102.43,102.5,314564.0,87.6737,87.759,87.4347,87.4944,314564.0
2021-05-19 09:30:00,102.2,102.36,101.74,101.83,71300.0,87.2383,87.3749,86.8457,86.9225,71300.0
2021-05-19 09:35:00,101.99,102.07,101.65,101.77,30111.0,87.0591,87.1274,86.7688,86.8713,30111.0
2021-05-19 09:40:00,101.77,102.14,101.75,102.05,21635.0,86.8713,87.1871,86.8542,87.1103,21635.0
2021-05-19 09:45:00,101.99,102.0,101.63,101.7,28106.0,87.0591,87.0676,86.7518,86.8115,28106.0
2021-05-19 09:50:00,101.69,102.04,101.64,101.97,23285.0,86.803,87.1018,86.7603,87.042,23285.0
2021-05-19 09:55:00,101.96,101.99,101.8,101.86,20481.0,87.0335,87.0591,86.8969,86.9481,20481.0
2021-05-19 10:00:00,101.82,101.83,101.56,101.64,30010.0,86.914,86.9225,86.692,86.7603,30010.0
2021-05-19 10:05:00,101.63,101.71,101.12,101.15,25581.0,86.7518,86.8201,86.3164,86.342,25581.0
2021-05-19 10:10:00,101.16,101.17,100.72,100.76,42602.0,86.3506,86.3591,85.975,86.0091,42602.0
2021-05-19 10:15:00,100.75,100.94,100.72,100.83,34148.0,86.0006,86.1628,85.975,86.0689,34148.0
2021-05-19 10:20:00,100.83,101.02,100.79,100.81,41806.0,86.0689,86.2311,86.0347,86.0518,41806.0
2021-05-19 10:25:00,100.79,100.83,100.62,100.64,34916.0,86.0347,86.0689,85.8896,85.9067,34916.0
2021-05-19 10:30:00,100.63,100.96,100.63,100.95,44173.0,85.8982,86.1799,85.8982,86.1713,44173.0
2021-05-19 10:35:00,100.95,101.05,100.62,100.62,23577.0,86.1713,86.2567,85.8896,85.8896,23577.0
2021-05-19 10:40:00,100.63,100.63,100.12,100.32,71141.0,85.8982,85.8982,85.4628,85.6336,71141.0
2021-05-19 10:45:00,100.33,100.4,100.23,100.32,23810.0,85.6421,85.7018,85.5567,85.6336,23810.0
2021-05-19 10:50:00,100.31,100.6,100.3,100.42,25846.0,85.625,85.8726,85.6165,85.7189,25846.0
2021-05-19 10:55:00,100.43,100.52,100.25,100.25,13718.0,85.7275,85.8043,85.5738,85.5738,13718.0
2021-05-19 11:00:00,100.21,100.49,100.16,100.34,74702.0,85.5397,85.7787,85.497,85.6506,74702.0
2021-05-19 11:05:00,100.34,100.71,100.31,100.63,28379.0,85.6506,85.9665,85.625,85.8982,28379.0
2021-05-19 11:10:00,100.66,100.66,100.41,100.45,21474.0,85.9238,85.9238,85.7104,85.7445,21474.0
2021-05-19 11:15:00,100.44,100.5,100.36,100.46,24929.0,85.736,85.7872,85.6677,85.7531,24929.0
2021-05-19 11:20:00,100.49,100.6,100.44,100.57,15089.0,85.7787,85.8726,85.736,85.847,15089.0
2021-05-19 11:25:00,100.55,100.74,100.54,100.66,17634.0,85.8299,85.9921,85.8213,85.9238,17634.0
2021-05-19 11:30:00,100.65,100.7,100.57,100.7,16678.0,85.9152,85.9579,85.847,85.9579,16678.0
2021-05-19 11:35:00,100.7,100.7,100.39,100.39,20843.0,85.9579,85.9579,85.6933,85.6933,20843.0
2021-05-19 11:40:00,100.39,100.42,100.29,100.39,22802.0,85.6933,85.7189,85.6079,85.6933,22802.0
2021-05-19 11:45:00,100.39,100.41,100.29,100.33,19851.0,85.6933,85.7104,85.6079,85.6421,19851.0
2021-05-19 11:50:00,100.3,100.58,100.3,100.56,27694.0,85.6165,85.8555,85.6165,85.8384,27694.0
2021-05-19 11:55:00,100.56,100.65,100.5,100.65,21012.0,85.8384,85.9152,85.7872,85.9152,21012.0
2021-05-19 12:00:00,100.65,100.72,100.63,100.7,17470.0,85.9152,85.975,85.8982,85.9579,17470.0
2021-05-19 12:05:00,100.7,100.76,100.67,100.7,19744.0,85.9579,86.0091,85.9323,85.9579,19744.0
2021-05-19 12:10:00,100.71,100.76,100.66,100.66,11788.0,85.9665,86.0091,85.9238,85.9238,11788.0
2021-05-19 12:15:00,100.68,100.72,100.62,100.7,11342.0,85.9409,85.975,85.8896,85.9579,11342.0
2021-05-19 12:20:00,100.7,100.79,100.68,100.7,20197.0,85.9579,86.0347,85.9409,85.9579,20197.0
2021-05-19 12:25:00,100.7,100.88,100.69,100.85,17788.0,85.9579,86.1116,85.9494,86.086,17788.0
2021-05-19 12:30:00,100.84,100.84,100.75,100.83,9703.0,86.0774,86.0774,86.0006,86.0689,9703.0
2021-05-19 12:35:00,100.81,100.83,100.75,100.8,13026.0,86.0518,86.0689,86.0006,86.0433,13026.0
2021-05-19 12:40:00,100.8,100.82,100.69,100.69,21561.0,86.0433,86.0604,85.9494,85.9494,21561.0
2021-05-19 12:45:00,100.7,100.85,100.7,100.8,13123.0,85.9579,86.086,85.9579,86.0433,13123.0
2021-05-19 12:50:00,100.82,100.88,100.81,100.85,7581.0,86.0604,86.1116,86.0518,86.086,7581.0
2021-05-19 12:55:00,100.86,100.91,100.84,100.87,13564.0,86.0945,86.1372,86.0774,86.103,13564.0
2021-05-19 13:00:00,100.89,100.94,100.86,100.86,16036.0,86.1201,86.1628,86.0945,86.0945,16036.0
2021-05-19 13:05:00,100.85,100.95,100.83,100.89,12956.0,86.086,86.1713,86.0689,86.1201,12956.0
2021-05-19 13:10:00,100.9,101.04,100.89,101.04,12916.0,86.1286,86.2482,86.1201,86.2482,12916.0
2021-05-19 13:15:00,101.04,101.04,100.91,100.94,14532.0,86.2482,86.2482,86.1372,86.1628,14532.0
2021-05-19 13:20:00,100.95,101.0,100.9,100.97,9082.0,86.1713,86.214,86.1286,86.1884,9082.0
2021-05-19 13:25:00,100.98,101.01,100.89,100.93,11553.0,86.1969,86.2225,86.1201,86.1543,11553.0
2021-05-19 13:30:00,100.92,100.94,100.87,100.92,14563.0,86.1457,86.1628,86.103,86.1457,14563.0
2021-05-19 13:35:00,100.91,100.91,100.82,100.87,8810.0,86.1372,86.1372,86.0604,86.103,8810.0
2021-05-19 13:40:00,100.89,101.02,100.87,101.0,13821.0,86.1201,86.2311,86.103,86.214,13821.0
2021-05-19 13:45:00,100.99,101.04,100.96,101.03,10734.0,86.2055,86.2482,86.1799,86.2396,10734.0
2021-05-19 13:50:00,101.03,101.14,101.03,101.13,17931.0,86.2396,86.3335,86.2396,86.325,17931.0
2021-05-19 13:55:00,101.13,101.15,101.04,101.04,9210.0,86.325,86.342,86.2482,86.2482,9210.0
2021-05-19 14:00:00,101.03,101.17,100.91,100.92,22337.0,86.2396,86.3591,86.1372,86.1457,22337.0
2021-05-19 14:05:00,100.93,101.09,100.86,100.9,27064.0,86.1543,86.2908,86.0945,86.1286,27064.0
2021-05-19 14:10:00,100.93,100.94,100.79,100.86,20520.0,86.1543,86.1628,86.0347,86.0945,20520.0
2021-05-19 14:15:00,100.88,101.01,100.85,100.95,26503.0,86.1116,86.2225,86.086,86.1713,26503.0
2021-05-19 14:20:00,100.96,101.18,100.94,101.1,28643.0,86.1799,86.3677,86.1628,86.2994,28643.0
2021-05-19 14:25:00,101.1,101.11,100.93,100.97,13058.0,86.2994,86.3079,86.1543,86.1884,13058.0
2021-05-19 14:30:00,100.98,101.06,100.91,100.94,16267.0,86.1969,86.2652,86.1372,86.1628,16267.0
2021-05-19 14:35:00,100.93,100.97,100.83,100.86,27646.0,86.1543,86.1884,86.0689,86.0945,27646.0
2021-05-19 14:40:00,100.83,100.87,100.76,100.77,18665.0,86.0689,86.103,86.0091,86.0177,18665.0
2021-05-19 14:45:00,100.78,100.84,100.72,100.8,16786.0,86.0262,86.0774,85.975,86.0433,16786.0
2021-05-19 14:50:00,100.78,100.78,100.65,100.67,11910.0,86.0262,86.0262,85.9152,85.9323,11910.0
2021-05-19 14:55:00,100.67,100.79,100.65,100.65,21694.0,85.9323,86.0347,85.9152,85.9152,21694.0
2021-05-19 15:00:00,100.65,100.65,100.52,100.59,21934.0,85.9152,85.9152,85.8043,85.864,21934.0
2021-05-19 15:05:00,100.6,100.71,100.56,100.68,21453.0,85.8726,85.9665,85.8384,85.9409,21453.0
2021-05-19 15:10:00,100.67,100.79,100.63,100.74,17816.0,85.9323,86.0347,85.8982,85.9921,17816.0
2021-05-19 15:15:00,100.72,100.84,100.71,100.77,22299.0,85.975,86.0774,85.9665,86.0177,22299.0
2021-05-19 15:20:00,100.79,100.9,100.72,100.84,28314.0,86.0347,86.1286,85.975,86.0774,28314.0
2021-05-19 15:25:00,100.82,100.92,100.8,100.84,26479.0,86.0604,86.1457,86.0433,86.0774,26479.0
2021-05-19 15:30:00,100.85,100.85,100.66,100.79,25802.0,86.086,86.086,85.9238,86.0347,25802.0
2021-05-19 15:35:00,100.79,100.8,100.7,100.73,28514.0,86.0347,86.0433,85.9579,85.9835,28514.0
2021-05-19 15:40:00,100.73,100.83,100.69,100.78,35553.0,85.9835,86.0689,85.9494,86.0262,35553.0
2021-05-19 15:45:00,100.78,100.99,100.76,100.97,52536.0,86.0262,86.2055,86.0091,86.1884,52536.0
2021-05-19 15:50:00,100.98,101.15,100.93,101.11,81569.0,86.1969,86.342,86.1543,86.3079,81569.0
2021-05-19 15:55:00,101.1,101.27,101.09,101.17,183743.0,86.2994,86.4445,86.2908,86.3591,183743.0
2021-05-20 09:30:00,101.31,101.94,101.19,101.8,86961.0,86.4786,87.0164,86.3762,86.8969,86961.0
2021-05-20 09:35:00,101.79,102.08,101.71,101.71,98832.0,86.8884,87.1359,86.8201,86.8201,98832.0
2021-05-20 09:40:00,101.75,101.89,101.45,101.8,91061.0,86.8542,86.9737,86.5981,86.8969,91061.0
2021-05-20 09:45:00,101.85,102.03,101.76,102.03,52024.0,86.9396,87.0932,86.8627,87.0932,52024.0
2021-05-20 09:50:00,101.99,102.14,101.7,102.11,36429.0,87.0591,87.1871,86.8115,87.1615,36429.0
2021-05-20 09:55:00,102.13,102.15,101.96,102.02,37862.0,87.1786,87.1957,87.0335,87.0847,37862.0
2021-05-20 10:00:00,102.02,102.1,101.84,102.07,41044.0,87.0847,87.153,86.931,87.1274,41044.0
2021-05-20 10:05:00,102.08,102.11,101.9,102.04,11706.0,87.1359,87.1615,86.9822,87.1018,11706.0
2021-05-20 10:10:00,102.03,102.03,101.84,101.93,10430.0,87.0932,87.0932,86.931,87.0079,10430.0
2021-05-20 10:15:00,101.94,102.15,101.93,102.13,12074.0,87.0164,87.1957,87.0079,87.1786,12074.0
2021-05-20 10:20:00,102.11,102.15,102.06,102.15,10280.0,87.1615,87.1957,87.1188,87.1957,10280.0
2021-05-20 10:25:00,102.16,102.21,102.14,102.18,8759.0,87.2042,87.2469,87.1871,87.2213,8759.0
2021-05-20 10:30:00,102.18,102.29,102.13,102.22,17614.0,87.2213,87.3152,87.1786,87.2554,17614.0
2021-05-20 10:35:00,102.23,102.28,102.13,102.28,12530.0,87.2639,87.3066,87.1786,87.3066,12530.0
2021-05-20 10:40:00,102.27,102.28,102.01,102.01,29411.0,87.2981,87.3066,87.0761,87.0761,29411.0
2021-05-20 10:45:00,101.99,102.15,101.99,102.11,7501.0,87.0591,87.1957,87.0591,87.1615,7501.0
2021-05-20 10:50:00,102.13,102.27,102.06,102.27,40714.0,87.1786,87.2981,87.1188,87.2981,40714.0
2021-05-20 10:55:00,102.28,102.34,102.18,102.22,16255.0,87.3066,87.3578,87.2213,87.2554,16255.0
2021-05-20 11:00:00,102.23,102.25,102.06,102.06,41000.0,87.2639,87.281,87.1188,87.1188,41000.0
2021-05-20 11:05:00,102.05,102.16,102.04,102.09,12944.0,87.1103,87.2042,87.1018,87.1444,12944.0
2021-05-20 11:10:00,102.09,102.12,101.89,101.9,9479.0,87.1444,87.17,86.9737,86.9822,9479.0
2021-05-20 11:15:00,101.92,102.08,101.92,102.06,9033.0,86.9993,87.1359,86.9993,87.1188,9033.0
2021-05-20 11:20:00,102.06,102.11,102.03,102.11,7998.0,87.1188,87.1615,87.0932,87.1615,7998.0
2021-05-20 11:25:00,102.09,102.16,102.04,102.16,7330.0,87.1444,87.2042,87.1018,87.2042,7330.0
2021-05-20 11:30:00,102.14,102.18,102.1,102.18,9341.0,87.1871,87.2213,87.153,87.2213,9341.0
2021-05-20 11:35:00,102.19,102.27,102.14,102.27,13803.0,87.2298,87.2981,87.1871,87.2981,13803.0
2021-05-20 11:40:00,102.26,102.42,102.22,102.35,15104.0,87.2895,87.4261,87.2554,87.3664,15104.0
2021-05-20 11:45:00,102.35,102.55,102.34,102.52,15078.0,87.3664,87.5371,87.3578,87.5115,15078.0
2021-05-20 11:50:00,102.51,102.56,102.47,102.49,17226.0,87.5029,87.5456,87.4688,87.4859,17226.0
2021-05-20 11:55:00,102.49,102.67,102.49,102.59,37918.0,87.4859,87.6395,87.4859,87.5712,37918.0
2021-05-20 12:00:00,102.61,102.7,102.56,102.63,25117.0,87.5883,87.6651,87.5456,87.6054,25117.0
2021-05-20 12:05:00,102.62,102.64,102.54,102.58,8131.0,87.5968,87.6139,87.5286,87.5627,8131.0
2021-05-20 12:10:00,102.6,102.65,102.56,102.56,9300.0,87.5798,87.6225,87.5456,87.5456,9300.0
2021-05-20 12:15:00,102.56,102.62,102.44,102.47,8750.0,87.5456,87.5968,87.4432,87.4688,8750.0
2021-05-20 12:20:00,102.48,102.6,102.47,102.54,14157.0,87.4773,87.5798,87.4688,87.5286,14157.0
2021-05-20 12:25:00,102.55,102.64,102.54,102.57,15445.0,87.5371,87.6139,87.5286,87.5542,15445.0
2021-05-20 12:30:00,102.57,102.58,102.51,102.55,12125.0,87.5542,87.5627,87.5029,87.5371,12125.0
2021-05-20 12:35:00,102.55,102.7,102.48,102.64,24959.0,87.5371,87.6651,87.4773,87.6139,24959.0
2021-05-20 12:40:00,102.64,102.7,102.51,102.52,9490.0,87.6139,87.6651,87.5029,87.5115,9490.0
2021-05-20 12:45:00,102.51,102.63,102.51,102.6,12405.0,87.5029,87.6054,87.5029,87.5798,12405.0
2021-05-20 12:50:00,102.6,102.64,102.56,102.63,8696.0,87.5798,87.6139,87.5456,87.6054,8696.0
2021-05-20 12:55:00,102.62,102.64,102.61,102.62,7537.0,87.5968,87.6139,87.5883,87.5968,7537.0
2021-05-20 13:00:00,102.62,102.69,102.58,102.62,29899.0,87.5968,87.6566,87.5627,87.5968,29899.0
2021-05-20 13:05:00,102.62,102.72,102.62,102.7,7482.0,87.5968,87.6822,87.5968,87.6651,7482.0
2021-05-20 13:10:00,102.71,102.75,102.66,102.72,10538.0,87.6737,87.7078,87.631,87.6822,10538.0
2021-05-20 13:15:00,102.72,102.78,102.69,102.72,10999.0,87.6822,87.7334,87.6566,87.6822,10999.0
2021-05-20 13:20:00,102.72,102.73,102.59,102.63,60595.0,87.6822,87.6907,87.5712,87.6054,60595.0
2021-05-20 13:25:00,102.63,102.74,102.63,102.74,14235.0,87.6054,87.6993,87.6054,87.6993,14235.0
2021-05-20 13:30:00,102.76,102.77,102.69,102.7,5654.0,87.7163,87.7249,87.6566,87.6651,5654.0
2021-05-20 13:35:00,102.72,102.74,102.67,102.71,10844.0,87.6822,87.6993,87.6395,87.6737,10844.0
2021-05-20 13:40:00,102.72,102.74,102.54,102.58,21816.0,87.6822,87.6993,87.5286,87.5627,21816.0
2021-05-20 13:45:00,102.59,102.64,102.53,102.64,13212.0,87.5712,87.6139,87.52,87.6139,13212.0
2021-05-20 13:50:00,102.63,102.63,102.58,102.6,15540.0,87.6054,87.6054,87.5627,87.5798,15540.0
2021-05-20 13:55:00,102.61,102.66,102.54,102.62,6556.0,87.5883,87.631,87.5286,87.5968,6556.0
2021-05-20 14:00:00,102.62,102.69,102.6,102.6,7463.0,87.5968,87.6566,87.5798,87.5798,7463.0
2021-05-20 14:05:00,102.61,102.63,102.56,102.58,9532.0,87.5883,87.6054,87.5456,87.5627,9532.0
2021-05-20 14:10:00,102.57,102.62,102.53,102.55,7267.0,87.5542,87.5968,87.52,87.5371,7267.0
2021-05-20 14:15:00,102.55,102.56,102.42,102.42,11569.0,87.5371,87.5456,87.4261,87.4261,11569.0
2021-05-20 14:20:00,102.44,102.44,102.38,102.43,12515.0,87.4432,87.4432,87.392,87.4347,12515.0
2021-05-20 14:25:00,102.43,102.46,102.39,102.46,11443.0,87.4347,87.4603,87.4005,87.4603,11443.0
2021-05-20 14:30:00,102.48,102.49,102.43,102.45,11256.0,87.4773,87.4859,87.4347,87.4517,11256.0
2021-05-20 14:35:00,102.48,102.52,102.47,102.52,11154.0,87.4773,87.5115,87.4688,87.5115,11154.0
2021-05-20 14:40:00,102.5,102.52,102.43,102.43,24172.0,87.4944,87.5115,87.4347,87.4347,24172.0
2021-05-20 14:45:00,102.44,102.45,102.34,102.44,30729.0,87.4432,87.4517,87.3578,87.4432,30729.0
2021-05-20 14:50:00,102.43,102.44,102.37,102.43,15837.0,87.4347,87.4432,87.3834,87.4347,15837.0
2021-05-20 14:55:00,102.42,102.42,102.23,102.29,55167.0,87.4261,87.4261,87.2639,87.3152,55167.0
2021-05-20 15:00:00,102.27,102.27,102.16,102.18,32588.0,87.2981,87.2981,87.2042,87.2213,32588.0
2021-05-20 15:05:00,102.18,102.18,102.09,102.14,18848.0,87.2213,87.2213,87.1444,87.1871,18848.0
2021-05-20 15:10:00,102.13,102.25,102.12,102.23,20604.0,87.1786,87.281,87.17,87.2639,20604.0
2021-05-20 15:15:00,102.24,102.4,102.24,102.4,14069.0,87.2725,87.4091,87.2725,87.4091,14069.0
2021-05-20 15:20:00,102.39,102.58,102.38,102.58,18624.0,87.4005,87.5627,87.392,87.5627,18624.0
2021-05-20 15:25:00,102.57,102.67,102.56,102.61,18062.0,87.5542,87.6395,87.5456,87.5883,18062.0
2021-05-20 15:30:00,102.61,102.65,102.49,102.52,26063.0,87.5883,87.6225,87.4859,87.5115,26063.0
2021-05-20 15:35:00,102.53,102.62,102.5,102.54,28549.0,87.52,87.5968,87.4944,87.5286,28549.0
2021-05-20 15:40:00,102.54,102.58,102.4,102.41,24431.0,87.5286,87.5627,87.4091,87.4176,24431.0
2021-05-20 15:45:00,102.41,102.45,102.28,102.28,40530.0,87.4176,87.4517,87.3066,87.3066,40530.0
2021-05-20 15:50:00,102.29,102.37,102.2,102.31,70595.0,87.3152,87.3834,87.2383,87.3322,70595.0
2021-05-20 15:55:00,102.33,102.35,102.15,102.26,142808.0,87.3493,87.3664,87.1957,87.2895,142808.0
2021-05-21 09:30:00,102.53,103.01,102.52,102.76,130895.0,87.52,87.9298,87.5115,87.7163,130895.0
2021-05-21 09:35:00,102.76,103.07,102.69,102.95,27679.0,87.7163,87.981,87.6566,87.8785,27679.0
2021-05-21 09:40:00,102.92,102.93,102.56,102.8,15691.0,87.8529,87.8615,87.5456,87.7505,15691.0
2021-05-21 09:45:00,102.85,102.88,102.53,102.62,15612.0,87.7932,87.8188,87.52,87.5968,15612.0
2021-05-21 09:50:00,102.62,102.93,102.54,102.56,30709.0,87.5968,87.8615,87.5286,87.5456,30709.0
2021-05-21 09:55:00,102.54,102.68,102.49,102.66,23811.0,87.5286,87.6481,87.4859,87.631,23811.0
2021-05-21 10:00:00,102.68,102.68,102.47,102.53,20622.0,87.6481,87.6481,87.4688,87.52,20622.0
2021-05-21 10:05:00,102.55,102.65,102.49,102.49,17536.0,87.5371,87.6225,87.4859,87.4859,17536.0
2021-05-21 10:10:00,102.49,102.58,102.42,102.48,11892.0,87.4859,87.5627,87.4261,87.4773,11892.0
2021-05-21 10:15:00,102.49,102.66,102.48,102.52,21014.0,87.4859,87.631,87.4773,87.5115,21014.0
2021-05-21 10:20:00,102.5,102.57,102.29,102.37,24766.0,87.4944,87.5542,87.3152,87.3834,24766.0
2021-05-21 10:25:00,102.39,102.46,102.32,102.41,18590.0,87.4005,87.4603,87.3408,87.4176,18590.0
2021-05-21 10:30:00,102.41,102.43,102.29,102.29,14213.0,87.4176,87.4347,87.3152,87.3152,14213.0
2021-05-21 10:35:00,102.29,102.35,102.24,102.31,9917.0,87.3152,87.3664,87.2725,87.3322,9917.0
2021-05-21 10:40:00,102.38,102.48,102.28,102.28,8115.0,87.392,87.4773,87.3066,87.3066,8115.0
2021-05-21 10:45:00,102.3,102.42,102.29,102.39,11138.0,87.3237,87.4261,87.3152,87.4005,11138.0
2021-05-21 10:50:00,102.38,102.41,102.28,102.28,9667.0,87.392,87.4176,87.3066,87.3066,9667.0
2021-05-21 10:55:00,102.28,102.32,102.12,102.19,15757.0,87.3066,87.3408,87.17,87.2298,15757.0
2021-05-21 11:00:00,102.16,102.43,102.16,102.37,15435.0,87.2042,87.4347,87.2042,87.3834,15435.0
2021-05-21 11:05:00,102.38,102.44,102.29,102.29,15091.0,87.392,87.4432,87.3152,87.3152,15091.0
2021-05-21 11:10:00,102.29,102.34,102.17,102.25,18764.0,87.3152,87.3578,87.2127,87.281,18764.0
2021-05-21 11:15:00,102.24,102.29,102.22,102.24,13644.0,87.2725,87.3152,87.2554,87.2725,13644.0
2021-05-21 11:20:00,102.24,102.35,102.23,102.23,10913.0,87.2725,87.3664,87.2639,87.2639,10913.0
2021-05-21 11:25:00,102.23,102.26,102.14,102.17,11721.0,87.2639,87.2895,87.1871,87.2127,11721.0
2021-05-21 11:30:00,102.12,102.26,102.1,102.21,8977.0,87.17,87.2895,87.153,87.2469,8977.0
2021-05-21 11:35:00,102.21,102.24,102.18,102.22,5544.0,87.2469,87.2725,87.2213,87.2554,5544.0
2021-05-21 11:40:00,102.22,102.26,102.2,102.23,12785.0,87.2554,87.2895,87.2383,87.2639,12785.0
2021-05-21 11:45:00,102.25,102.27,102.23,102.27,8788.0,87.281,87.2981,87.2639,87.2981,8788.0
2021-05-21 11:50:00,102.28,102.33,102.21,102.32,34152.0,87.3066,87.3493,87.2469,87.3408,34152.0
2021-05-21 11:55:00,102.33,102.37,102.28,102.31,12350.0,87.3493,87.3834,87.3066,87.3322,12350.0
2021-05-21 12:00:00,102.3,102.3,102.22,102.3,7361.0,87.3237,87.3237,87.2554,87.3237,7361.0
2021-05-21 12:05:00,102.31,102.36,102.02,102.02,12909.0,87.3322,87.3749,87.0847,87.0847,12909.0
2021-05-21 12:10:00,102.03,102.25,102.03,102.24,9223.0,87.0932,87.281,87.0932,87.2725,9223.0
2021-05-21 12:15:00,102.25,102.26,102.22,102.25,6417.0,87.281,87.2895,87.2554,87.281,6417.0
2021-05-21 12:20:00,102.23,102.26,102.18,102.23,4349.0,87.2639,87.2895,87.2213,87.2639,4349.0
2021-05-21 12:25:00,102.23,102.25,102.16,102.19,8233.0,87.2639,87.281,87.2042,87.2298,8233.0
2021-05-21 12:30:00,102.19,102.21,102.15,102.15,5666.0,87.2298,87.2469,87.1957,87.1957,5666.0
2021-05-21 12:35:00,102.15,102.18,102.07,102.09,8283.0,87.1957,87.2213,87.1274,87.1444,8283.0
2021-05-21 12:40:00,102.11,102.13,102.04,102.05,5868.0,87.1615,87.1786,87.1018,87.1103,5868.0
2021-05-21 12:45:00,102.06,102.08,101.96,101.96,11207.0,87.1188,87.1359,87.0335,87.0335,11207.0
2021-05-21 12:50:00,101.97,102.03,101.96,101.97,12503.0,87.042,87.0932,87.0335,87.042,12503.0
2021-05-21 12:55:00,101.97,102.04,101.92,102.02,12929.0,87.042,87.1018,86.9993,87.0847,12929.0
2021-05-21 13:00:00,102.04,102.08,102.03,102.06,5790.0,87.1018,87.1359,87.0932,87.1188,5790.0
2021-05-21 13:05:00,102.05,102.15,102.05,102.15,14477.0,87.1103,87.1957,87.1103,87.1957,14477.0
2021-05-21 13:10:00,102.14,102.14,102.08,102.12,4354.0,87.1871,87.1871,87.1359,87.17,4354.0
2021-05-21 13:15:00,102.12,102.14,102.11,102.11,5938.0,87.17,87.1871,87.1615,87.1615,5938.0
2021-05-21 13:20:00,102.1,102.15,102.04,102.08,4842.0,87.153,87.1957,87.1018,87.1359,4842.0
2021-05-21 13:25:00,102.07,102.18,102.07,102.17,6619.0,87.1274,87.2213,87.1274,87.2127,6619.0
2021-05-21 13:30:00,102.17,102.22,102.16,102.22,4162.0,87.2127,87.2554,87.2042,87.2554,4162.0
2021-05-21 13:35:00,102.22,102.23,102.18,102.23,4385.0,87.2554,87.2639,87.2213,87.2639,4385.0
2021-05-21 13:40:00,102.24,102.24,102.18,102.22,8166.0,87.2725,87.2725,87.2213,87.2554,8166.0
2021-05-21 13:45:00,102.24,102.28,102.21,102.27,6677.0,87.2725,87.3066,87.2469,87.2981,6677.0
2021-05-21 13:50:00,102.28,102.28,102.2,102.2,7364.0,87.3066,87.3066,87.2383,87.2383,7364.0
2021-05-21 13:55:00,102.2,102.26,102.19,102.24,5407.0,87.2383,87.2895,87.2298,87.2725,5407.0
2021-05-21 14:00:00,102.24,102.25,102.17,102.25,6982.0,87.2725,87.281,87.2127,87.281,6982.0
2021-05-21 14:05:00,102.25,102.3,102.19,102.24,12526.0,87.281,87.3237,87.2298,87.2725,12526.0
2021-05-21 14:10:00,102.23,102.26,102.22,102.23,5632.0,87.2639,87.2895,87.2554,87.2639,5632.0
2021-05-21 14:15:00,102.22,102.25,102.21,102.23,8410.0,87.2554,87.281,87.2469,87.2639,8410.0
2021-05-21 14:20:00,102.22,102.27,102.21,102.25,8673.0,87.2554,87.2981,87.2469,87.281,8673.0
2021-05-21 14:25:00,102.25,102.25,102.19,102.22,6216.0,87.281,87.281,87.2298,87.2554,6216.0
2021-05-21 14:30:00,102.22,102.28,102.22,102.23,8105.0,87.2554,87.3066,87.2554,87.2639,8105.0
2021-05-21 14:35:00,102.22,102.27,102.2,102.22,15291.0,87.2554,87.2981,87.2383,87.2554,15291.0
2021-05-21 14:40:00,102.21,102.28,102.21,102.26,13005.0,87.2469,87.3066,87.2469,87.2895,13005.0
2021-05-21 14:45:00,102.27,102.36,102.27,102.35,9384.0,87.2981,87.3749,87.2981,87.3664,9384.0
2021-05-21 14:50:00,102.35,102.47,102.35,102.47,9134.0,87.3664,87.4688,87.3664,87.4688,9134.0
2021-05-21 14:55:00,102.48,102.52,102.43,102.43,12935.0,87.4773,87.5115,87.4347,87.4347,12935.0
2021-05-21 15:00:00,102.44,102.5,102.38,102.5,15951.0,87.4432,87.4944,87.392,87.4944,15951.0
2021-05-21 15:05:00,102.49,102.55,102.47,102.53,10495.0,87.4859,87.5371,87.4688,87.52,10495.0
2021-05-21 15:10:00,102.54,102.62,102.5,102.61,23401.0,87.5286,87.5968,87.4944,87.5883,23401.0
2021-05-21 15:15:00,102.6,102.7,102.59,102.64,33595.0,87.5798,87.6651,87.5712,87.6139,33595.0
2021-05-21 15:20:00,102.65,102.79,102.64,102.72,25066.0,87.6225,87.742,87.6139,87.6822,25066.0
2021-05-21 15:25:00,102.73,102.77,102.68,102.76,24954.0,87.6907,87.7249,87.6481,87.7163,24954.0
2021-05-21 15:30:00,102.75,102.75,102.66,102.75,26954.0,87.7078,87.7078,87.631,87.7078,26954.0
2021-05-21 15:35:00,102.76,102.81,102.73,102.77,55716.0,87.7163,87.759,87.6907,87.7249,55716.0
2021-05-21 15:40:00,102.77,102.82,102.69,102.8,85685.0,87.7249,87.7676,87.6566,87.7505,85685.0
2021-05-21 15:45:00,102.8,102.89,102.75,102.89,80577.0,87.7505,87.8273,87.7078,87.8273,80577.0
2021-05-21 15:50:00,102.88,102.95,102.8,102.87,93706.0,87.8188,87.8785,87.7505,87.8102,93706.0
2021-05-21 15:55:00,102.88,102.96,102.79,102.85,220236.0,87.8188,87.8871,87.742,87.7932,220236.0
2021-05-24 09:30:00,103.09,103.51,102.96,102.98,49287.0,87.998,88.3566,87.8871,87.9041,49287.0
2021-05-24 09:35:00,103.07,103.08,102.91,103.05,20087.0,87.981,87.9895,87.8444,87.9639,20087.0
2021-05-24 09:40:00,103.1,103.1,102.64,102.66,71975.0,88.0066,88.0066,87.6139,87.631,71975.0
2021-05-24 09:45:00,102.66,102.79,102.46,102.61,14319.0,87.631,87.742,87.4603,87.5883,14319.0
2021-05-24 09:50:00,102.61,102.61,102.33,102.36,15625.0,87.5883,87.5883,87.3493,87.3749,15625.0
2021-05-24 09:55:00,102.41,102.43,102.3,102.32,23197.0,87.4176,87.4347,87.3237,87.3408,23197.0
2021-05-24 10:00:00,102.3,102.51,102.21,102.5,20870.0,87.3237,87.5029,87.2469,87.4944,20870.0
2021-05-24 10:05:00,102.49,102.49,102.32,102.36,17875.0,87.4859,87.4859,87.3408,87.3749,17875.0
2021-05-24 10:10:00,102.34,102.47,102.32,102.45,20639.0,87.3578,87.4688,87.3408,87.4517,20639.0
2021-05-24 10:15:00,102.45,102.53,102.38,102.51,16682.0,87.4517,87.52,87.392,87.5029,16682.0
2021-05-24 10:20:00,102.5,102.61,102.48,102.57,19257.0,87.4944,87.5883,87.4773,87.5542,19257.0
2021-05-24 10:25:00,102.59,102.61,102.41,102.51,10268.0,87.5712,87.5883,87.4176,87.5029,10268.0
2021-05-24 10:30:00,102.51,102.59,102.46,102.5,17000.0,87.5029,87.5712,87.4603,87.4944,17000.0
2021-05-24 10:35:00,102.5,102.54,102.37,102.41,13576.0,87.4944,87.5286,87.3834,87.4176,13576.0
2021-05-24 10:40:00,102.42,102.63,102.41,102.6,12207.0,87.4261,87.6054,87.4176,87.5798,12207.0
2021-05-24 10:45:00,102.59,102.68,102.54,102.68,8655.0,87.5712,87.6481,87.5286,87.6481,8655.0
2021-05-24 10:50:00,102.67,102.67,102.5,102.54,11167.0,87.6395,87.6395,87.4944,87.5286,11167.0
2021-05-24 10:55:00,102.54,102.69,102.54,102.68,11261.0,87.5286,87.6566,87.5286,87.6481,11261.0
2021-05-24 11:00:00,102.67,102.68,102.43,102.44,9239.0,87.6395,87.6481,87.4347,87.4432,9239.0
2021-05-24 11:05:00,102.44,102.52,102.37,102.39,16758.0,87.4432,87.5115,87.3834,87.4005,16758.0
2021-05-24 11:10:00,102.38,102.41,102.28,102.28,17617.0,87.392,87.4176,87.3066,87.3066,17617.0
2021-05-24 11:15:00,102.28,102.38,102.23,102.38,29310.0,87.3066,87.392,87.2639,87.392,29310.0
2021-05-24 11:20:00,102.39,102.42,102.22,102.28,23401.0,87.4005,87.4261,87.2554,87.3066,23401.0
2021-05-24 11:25:00,102.28,102.33,102.28,102.32,13107.0,87.3066,87.3493,87.3066,87.3408,13107.0
2021-05-24 11:30:00,102.34,102.41,102.33,102.34,8893.0,87.3578,87.4176,87.3493,87.3578,8893.0
2021-05-24 11:35:00,102.34,102.37,102.28,102.34,27630.0,87.3578,87.3834,87.3066,87.3578,27630.0
2021-05-24 11:40:00,102.34,102.41,102.34,102.37,16443.0,87.3578,87.4176,87.3578,87.3834,16443.0
2021-05-24 11:45:00,102.35,102.41,102.18,102.19,8393.0,87.3664,87.4176,87.2213,87.2298,8393.0
2021-05-24 11:50:00,102.19,102.28,102.19,102.24,8305.0,87.2298,87.3066,87.2298,87.2725,8305.0
2021-05-24 11:55:00,102.24,102.27,102.15,102.19,14272.0,87.2725,87.2981,87.1957,87.2298,14272.0
2021-05-24 12:00:00,102.18,102.26,102.18,102.23,10443.0,87.2213,87.2895,87.2213,87.2639,10443.0
2021-05-24 12:05:00,102.22,102.36,102.22,102.33,7786.0,87.2554,87.3749,87.2554,87.3493,7786.0
2021-05-24 12:10:00,102.32,102.39,102.32,102.36,4860.0,87.3408,87.4005,87.3408,87.3749,4860.0
2021-05-24 12:15:00,102.38,102.38,102.29,102.32,5728.0,87.392,87.392,87.3152,87.3408,5728.0
2021-05-24 12:20:00,102.32,102.33,102.28,102.3,7947.0,87.3408,87.3493,87.3066,87.3237,7947.0
2021-05-24 12:25:00,102.29,102.36,102.26,102.34,10916.0,87.3152,87.3749,87.2895,87.3578,10916.0
2021-05-24 12:30:00,102.35,102.37,102.3,102.36,5528.0,87.3664,87.3834,87.3237,87.3749,5528.0
2021-05-24 12:35:00,102.35,102.41,102.34,102.38,5907.0,87.3664,87.4176,87.3578,87.392,5907.0
2021-05-24 12:40:00,102.37,102.55,102.37,102.55,11584.0,87.3834,87.5371,87.3834,87.5371,11584.0
2021-05-24 12:45:00,102.53,102.55,102.49,102.51,10538.0,87.52,87.5371,87.4859,87.5029,10538.0
2021-05-24 12:50:00,102.53,102.57,102.53,102.57,11229.0,87.52,87.5542,87.52,87.5542,11229.0
2021-05-24 12:55:00,102.57,102.63,102.56,102.61,11701.0,87.5542,87.6054,87.5456,87.5883,11701.0
2021-05-24 13:00:00,102.62,102.63,102.54,102.56,10253.0,87.5968,87.6054,87.5286,87.5456,10253.0
2021-05-24 13:05:00,102.56,102.57,102.41,102.41,11506.0,87.5456,87.5542,87.4176,87.4176,11506.0
2021-05-24 13:10:00,102.42,102.45,102.37,102.45,12209.0,87.4261,87.4517,87.3834,87.4517,12209.0
2021-05-24 13:15:00,102.45,102.52,102.45,102.5,6701.0,87.4517,87.5115,87.4517,87.4944,6701.0
2021-05-24 13:20:00,102.48,102.5,102.43,102.45,5647.0,87.4773,87.4944,87.4347,87.4517,5647.0
2021-05-24 13:25:00,102.46,102.48,102.42,102.48,6493.0,87.4603,87.4773,87.4261,87.4773,6493.0
2021-05-24 13:30:00,102.48,102.54,102.47,102.53,8857.0,87.4773,87.5286,87.4688,87.52,8857.0
2021-05-24 13:35:00,102.53,102.53,102.43,102.49,10871.0,87.52,87.52,87.4347,87.4859,10871.0
2021-05-24 13:40:00,102.49,102.54,102.49,102.51,17953.0,87.4859,87.5286,87.4859,87.5029,17953.0
2021-05-24 13:45:00,102.5,102.56,102.5,102.56,12450.0,87.4944,87.5456,87.4944,87.5456,12450.0
2021-05-24 13:50:00,102.56,102.59,102.51,102.53,23989.0,87.5456,87.5712,87.5029,87.52,23989.0
2021-05-24 13:55:00,102.55,102.6,102.55,102.55,5557.0,87.5371,87.5798,87.5371,87.5371,5557.0
2021-05-24 14:00:00,102.55,102.61,102.53,102.58,12550.0,87.5371,87.5883,87.52,87.5627,12550.0
2021-05-24 14:05:00,102.59,102.63,102.55,102.6,23533.0,87.5712,87.6054,87.5371,87.5798,23533.0
2021-05-24 14:10:00,102.6,102.69,102.59,102.69,18729.0,87.5798,87.6566,87.5712,87.6566,18729.0
2021-05-24 14:15:00,102.7,102.7,102.64,102.68,12235.0,87.6651,87.6651,87.6139,87.6481,12235.0
2021-05-24 14:20:00,102.66,102.67,102.58,102.58,10019.0,87.631,87.6395,87.5627,87.5627,10019.0
2021-05-24 14:25:00,102.59,102.62,102.59,102.6,8159.0,87.5712,87.5968,87.5712,87.5798,8159.0
2021-05-24 14:30:00,102.59,102.66,102.57,102.61,14271.0,87.5712,87.631,87.5542,87.5883,14271.0
2021-05-24 14:35:00,102.61,102.62,102.56,102.56,7603.0,87.5883,87.5968,87.5456,87.5456,7603.0
2021-05-24 14:40:00,102.57,102.61,102.56,102.61,14124.0,87.5542,87.5883,87.5456,87.5883,14124.0
2021-05-24 14:45:00,102.61,102.62,102.57,102.58,6716.0,87.5883,87.5968,87.5542,87.5627,6716.0
2021-05-24 14:50:00,102.59,102.61,102.49,102.5,10481.0,87.5712,87.5883,87.4859,87.4944,10481.0
2021-05-24 14:55:00,102.5,102.55,102.42,102.42,8398.0,87.4944,87.5371,87.4261,87.4261,8398.0
2021-05-24 15:00:00,102.42,102.43,102.35,102.37,13842.0,87.4261,87.4347,87.3664,87.3834,13842.0
2021-05-24 15:05:00,102.38,102.44,102.38,102.42,12261.0,87.392,87.4432,87.392,87.4261,12261.0
2021-05-24 15:10:00,102.41,102.48,102.4,102.45,11470.0,87.4176,87.4773,87.4091,87.4517,11470.0
2021-05-24 15:15:00,102.45,102.5,102.42,102.48,11405.0,87.4517,87.4944,87.4261,87.4773,11405.0
2021-05-24 15:20:00,102.47,102.48,102.42,102.44,5053.0,87.4688,87.4773,87.4261,87.4432,5053.0
2021-05-24 15:25:00,102.44,102.47,102.41,102.42,7935.0,87.4432,87.4688,87.4176,87.4261,7935.0
2021-05-24 15:30:00,102.41,102.53,102.41,102.53,25031.0,87.4176,87.52,87.4176,87.52,25031.0
2021-05-24 15:35:00,102.53,102.57,102.5,102.51,15563.0,87.52,87.5542,87.4944,87.5029,15563.0
2021-05-24 15:40:00,102.5,102.53,102.45,102.51,17492.0,87.4944,87.52,87.4517,87.5029,17492.0
2021-05-24 15:45:00,102.51,102.57,102.5,102.57,28699.0,87.5029,87.5542,87.4944,87.5542,28699.0
2021-05-24 15:50:00,102.59,102.68,102.34,102.35,64438.0,87.5712,87.6481,87.3578,87.3664,64438.0
2021-05-24 15:55:00,102.36,102.36,102.26,102.31,106304.0,87.3749,87.3749,87.2895,87.3322,106304.0
2021-05-25 09:30:00,102.12,102.26,101.31,101.46,57695.0,87.17,87.2895,86.4786,86.6067,57695.0
2021-05-25 09:35:00,101.39,101.48,101.15,101.22,30608.0,86.5469,86.6237,86.342,86.4018,30608.0
2021-05-25 09:40:00,101.22,101.29,101.02,101.16,37285.0,86.4018,86.4616,86.2311,86.3506,37285.0
2021-05-25 09:45:00,101.14,101.23,100.9,100.99,31857.0,86.3335,86.4103,86.1286,86.2055,31857.0
2021-05-25 09:50:00,101.01,101.44,100.88,101.41,22240.0,86.2225,86.5896,86.1116,86.564,22240.0
2021-05-25 09:55:00,101.37,101.57,101.29,101.51,14839.0,86.5298,86.7006,86.4616,86.6493,14839.0
2021-05-25 10:00:00,101.5,101.62,101.42,101.45,23252.0,86.6408,86.7432,86.5725,86.5981,23252.0
2021-05-25 10:05:00,101.44,101.51,101.28,101.4,13753.0,86.5896,86.6493,86.453,86.5554,13753.0
2021-05-25 10:10:00,101.44,101.44,101.21,101.24,15630.0,86.5896,86.5896,86.3933,86.4189,15630.0
2021-05-25 10:15:00,101.26,101.31,101.22,101.23,10899.0,86.4359,86.4786,86.4018,86.4103,10899.0
2021-05-25 10:20:00,101.24,101.28,100.99,100.99,76926.0,86.4189,86.453,86.2055,86.2055,76926.0
2021-05-25 10:25:00,100.99,101.07,100.93,101.04,34247.0,86.2055,86.2738,86.1543,86.2482,34247.0
2021-05-25 10:30:00,101.05,101.24,101.0,101.21,22457.0,86.2567,86.4189,86.214,86.3933,22457.0
2021-05-25 10:35:00,101.19,101.22,100.91,100.95,16165.0,86.3762,86.4018,86.1372,86.1713,16165.0
2021-05-25 10:40:00,100.94,101.04,100.92,100.95,9411.0,86.1628,86.2482,86.1457,86.1713,9411.0
2021-05-25 10:45:00,100.95,101.08,100.95,101.06,12925.0,86.1713,86.2823,86.1713,86.2652,12925.0
2021-05-25 10:50:00,101.04,101.14,100.99,101.03,17428.0,86.2482,86.3335,86.2055,86.2396,17428.0
2021-05-25 10:55:00,101.1,101.12,101.0,101.08,8875.0,86.2994,86.3164,86.214,86.2823,8875.0
2021-05-25 11:00:00,101.09,101.28,101.04,101.27,25039.0,86.2908,86.453,86.2482,86.4445,25039.0
2021-05-25 11:05:00,101.28,101.29,101.14,101.19,30924.0,86.453,86.4616,86.3335,86.3762,30924.0
2021-05-25 11:10:00,101.19,101.38,101.19,101.31,32751.0,86.3762,86.5384,86.3762,86.4786,32751.0
2021-05-25 11:15:00,101.33,101.44,101.33,101.38,14174.0,86.4957,86.5896,86.4957,86.5384,14174.0
2021-05-25 11:20:00,101.39,101.39,101.27,101.31,12373.0,86.5469,86.5469,86.4445,86.4786,12373.0
2021-05-25 11:25:00,101.3,101.38,101.3,101.32,8192.0,86.4701,86.5384,86.4701,86.4872,8192.0
2021-05-25 11:30:00,101.31,101.32,101.23,101.25,12797.0,86.4786,86.4872,86.4103,86.4274,12797.0
2021-05-25 11:35:00,101.24,101.24,101.13,101.19,9904.0,86.4189,86.4189,86.325,86.3762,9904.0
2021-05-25 11:40:00,101.22,101.27,101.21,101.21,10836.0,86.4018,86.4445,86.3933,86.3933,10836.0
2021-05-25 11:45:00,101.18,101.23,101.16,101.22,9501.0,86.3677,86.4103,86.3506,86.4018,9501.0
2021-05-25 11:50:00,101.21,101.27,101.2,101.24,9556.0,86.3933,86.4445,86.3847,86.4189,9556.0
2021-05-25 11:55:00,101.26,101.27,101.21,101.26,10695.0,86.4359,86.4445,86.3933,86.4359,10695.0
2021-05-25 12:00:00,101.28,101.31,101.24,101.27,12419.0,86.453,86.4786,86.4189,86.4445,12419.0
2021-05-25 12:05:00,101.28,101.44,101.26,101.39,9843.0,86.453,86.5896,86.4359,86.5469,9843.0
2021-05-25 12:10:00,101.4,101.45,101.38,101.45,5900.0,86.5554,86.5981,86.5384,86.5981,5900.0
2021-05-25 12:15:00,101.44,101.51,101.43,101.48,12591.0,86.5896,86.6493,86.5811,86.6237,12591.0
2021-05-25 12:20:00,101.48,101.48,101.42,101.42,12389.0,86.6237,86.6237,86.5725,86.5725,12389.0
2021-05-25 12:25:00,101.4,101.43,101.36,101.38,7489.0,86.5554,86.5811,86.5213,86.5384,7489.0
2021-05-25 12:30:00,101.39,101.43,101.36,101.39,64976.0,86.5469,86.5811,86.5213,86.5469,64976.0
2021-05-25 12:35:00,101.4,101.44,101.38,101.42,11594.0,86.5554,86.5896,86.5384,86.5725,11594.0
2021-05-25 12:40:00,101.43,101.52,101.4,101.51,7591.0,86.5811,86.6579,86.5554,86.6493,7591.0
2021-05-25 12:45:00,101.52,101.54,101.44,101.48,10231.0,86.6579,86.675,86.5896,86.6237,10231.0
2021-05-25 12:50:00,101.49,101.53,101.44,101.53,8662.0,86.6323,86.6664,86.5896,86.6664,8662.0
2021-05-25 12:55:00,101.53,101.57,101.52,101.52,7304.0,86.6664,86.7006,86.6579,86.6579,7304.0
2021-05-25 13:00:00,101.52,101.53,101.31,101.34,19084.0,86.6579,86.6664,86.4786,86.5042,19084.0
2021-05-25 13:05:00,101.35,101.37,101.3,101.32,11077.0,86.5128,86.5298,86.4701,86.4872,11077.0
2021-05-25 13:10:00,101.32,101.34,101.29,101.33,8988.0,86.4872,86.5042,86.4616,86.4957,8988.0
2021-05-25 13:15:00,101.33,101.38,101.32,101.33,7194.0,86.4957,86.5384,86.4872,86.4957,7194.0
2021-05-25 13:20:00,101.33,101.39,101.32,101.34,17429.0,86.4957,86.5469,86.4872,86.5042,17429.0
2021-05-25 13:25:00,101.34,101.38,101.3,101.37,11082.0,86.5042,86.5384,86.4701,86.5298,11082.0
2021-05-25 13:30:00,101.36,101.36,101.27,101.29,10391.0,86.5213,86.5213,86.4445,86.4616,10391.0
2021-05-25 13:35:00,101.29,101.3,101.23,101.24,13674.0,86.4616,86.4701,86.4103,86.4189,13674.0
2021-05-25 13:40:00,101.25,101.29,101.17,101.21,13537.0,86.4274,86.4616,86.3591,86.3933,13537.0
2021-05-25 13:45:00,101.21,101.24,101.17,101.2,10366.0,86.3933,86.4189,86.3591,86.3847,10366.0
2021-05-25 13:50:00,101.22,101.25,101.18,101.19,10551.0,86.4018,86.4274,86.3677,86.3762,10551.0
2021-05-25 13:55:00,101.2,101.21,101.12,101.13,21682.0,86.3847,86.3933,86.3164,86.325,21682.0
2021-05-25 14:00:00,101.13,101.18,101.05,101.09,36312.0,86.325,86.3677,86.2567,86.2908,36312.0
2021-05-25 14:05:00,101.09,101.17,101.03,101.06,29371.0,86.2908,86.3591,86.2396,86.2652,29371.0
2021-05-25 14:10:00,101.06,101.06,100.87,100.9,44983.0,86.2652,86.2652,86.103,86.1286,44983.0
2021-05-25 14:15:00,100.89,100.94,100.87,100.87,15213.0,86.1201,86.1628,86.103,86.103,15213.0
2021-05-25 14:20:00,100.89,100.92,100.84,100.84,20507.0,86.1201,86.1457,86.0774,86.0774,20507.0
2021-05-25 14:25:00,100.84,100.9,100.83,100.88,18400.0,86.0774,86.1286,86.0689,86.1116,18400.0
2021-05-25 14:30:00,100.89,101.03,100.84,101.03,12319.0,86.1201,86.2396,86.0774,86.2396,12319.0
2021-05-25 14:35:00,101.03,101.04,100.92,100.95,18120.0,86.2396,86.2482,86.1457,86.1713,18120.0
2021-05-25 14:40:00,100.95,101.02,100.95,100.98,28720.0,86.1713,86.2311,86.1713,86.1969,28720.0
2021-05-25 14:45:00,100.99,101.02,100.89,100.93,41567.0,86.2055,86.2311,86.1201,86.1543,41567.0
2021-05-25 14:50:00,100.94,101.01,100.9,100.95,36969.0,86.1628,86.2225,86.1286,86.1713,36969.0
2021-05-25 14:55:00,100.95,100.99,100.91,100.95,21476.0,86.1713,86.2055,86.1372,86.1713,21476.0
2021-05-25 15:00:00,100.94,100.94,100.85,100.92,27944.0,86.1628,86.1628,86.086,86.1457,27944.0
2021-05-25 15:05:00,100.92,101.0,100.86,100.88,34916.0,86.1457,86.214,86.0945,86.1116,34916.0
2021-05-25 15:10:00,100.87,100.9,100.79,100.88,34329.0,86.103,86.1286,86.0347,86.1116,34329.0
2021-05-25 15:15:00,100.88,100.99,100.87,100.92,26888.0,86.1116,86.2055,86.103,86.1457,26888.0
2021-05-25 15:20:00,100.91,101.2,100.9,101.19,34629.0,86.1372,86.3847,86.1286,86.3762,34629.0
2021-05-25 15:25:00,101.19,101.27,101.19,101.23,22480.0,86.3762,86.4445,86.3762,86.4103,22480.0
2021-05-25 15:30:00,101.24,101.33,101.22,101.27,27862.0,86.4189,86.4957,86.4018,86.4445,27862.0
2021-05-25 15:35:00,101.29,101.32,101.21,101.29,27536.0,86.4616,86.4872,86.3933,86.4616,27536.0
2021-05-25 15:40:00,101.29,101.37,101.28,101.35,30956.0,86.4616,86.5298,86.453,86.5128,30956.0
2021-05-25 15:45:00,101.35,101.38,101.27,101.34,39128.0,86.5128,86.5384,86.4445,86.5042,39128.0
2021-05-25 15:50:00,101.32,101.38,101.2,101.25,95377.0,86.4872,86.5384,86.3847,86.4274,95377.0
2021-05-25 15:55:00,101.26,101.44,101.25,101.31,181053.0,86.4359,86.5896,86.4274,86.4786,181053.0
2021-05-26 09:30:00,101.3,101.53,101.16,101.36,58919.0,86.4701,86.6664,86.3506,86.5213,58919.0
2021-05-26 09:35:00,101.34,101.36,100.91,100.96,28315.0,86.5042,86.5213,86.1372,86.1799,28315.0
2021-05-26 09:40:00,101.05,101.23,100.98,100.98,13934.0,86.2567,86.4103,86.1969,86.1969,13934.0
2021-05-26 09:45:00,101.04,101.08,100.93,101.05,15683.0,86.2482,86.2823,86.1543,86.2567,15683.0
2021-05-26 09:50:00,101.04,101.06,100.97,101.02,13692.0,86.2482,86.2652,86.1884,86.2311,13692.0
2021-05-26 09:55:00,100.98,101.03,100.92,101.03,8518.0,86.1969,86.2396,86.1457,86.2396,8518.0
2021-05-26 10:00:00,101.05,101.16,100.99,100.99,19999.0,86.2567,86.3506,86.2055,86.2055,19999.0
2021-05-26 10:05:00,100.98,101.02,100.9,101.0,9678.0,86.1969,86.2311,86.1286,86.214,9678.0
2021-05-26 10:10:00,100.97,101.07,100.92,100.92,7681.0,86.1884,86.2738,86.1457,86.1457,7681.0
2021-05-26 10:15:00,100.93,101.01,100.9,101.01,9752.0,86.1543,86.2225,86.1286,86.2225,9752.0
2021-05-26 10:20:00,101.06,101.07,100.93,100.99,12426.0,86.2652,86.2738,86.1543,86.2055,12426.0
2021-05-26 10:25:00,101.01,101.03,100.96,100.98,8649.0,86.2225,86.2396,86.1799,86.1969,8649.0
2021-05-26 10:30:00,100.98,101.04,100.96,101.01,15267.0,86.1969,86.2482,86.1799,86.2225,15267.0
2021-05-26 10:35:00,101.0,101.15,101.0,101.11,21831.0,86.214,86.342,86.214,86.3079,21831.0
2021-05-26 10:40:00,101.11,101.24,101.08,101.23,6741.0,86.3079,86.4189,86.2823,86.4103,6741.0
2021-05-26 10:45:00,101.23,101.28,101.17,101.19,9322.0,86.4103,86.453,86.3591,86.3762,9322.0
2021-05-26 10:50:00,101.19,101.21,101.01,101.08,12415.0,86.3762,86.3933,86.2225,86.2823,12415.0
2021-05-26 10:55:00,101.11,101.18,101.06,101.18,5699.0,86.3079,86.3677,86.2652,86.3677,5699.0
2021-05-26 11:00:00,101.19,101.3,101.16,101.27,10767.0,86.3762,86.4701,86.3506,86.4445,10767.0
2021-05-26 11:05:00,101.28,101.33,101.26,101.3,6726.0,86.453,86.4957,86.4359,86.4701,6726.0
2021-05-26 11:10:00,101.3,101.33,101.24,101.25,13514.0,86.4701,86.4957,86.4189,86.4274,13514.0
2021-05-26 11:15:00,101.27,101.27,101.16,101.2,11055.0,86.4445,86.4445,86.3506,86.3847,11055.0
2021-05-26 11:20:00,101.19,101.25,101.16,101.25,14666.0,86.3762,86.4274,86.3506,86.4274,14666.0
2021-05-26 11:25:00,101.26,101.29,101.23,101.27,8982.0,86.4359,86.4616,86.4103,86.4445,8982.0
2021-05-26 11:30:00,101.26,101.4,101.25,101.39,13137.0,86.4359,86.5554,86.4274,86.5469,13137.0
2021-05-26 11:35:00,101.39,101.39,101.31,101.34,17433.0,86.5469,86.5469,86.4786,86.5042,17433.0
2021-05-26 11:40:00,101.34,101.39,101.31,101.38,15175.0,86.5042,86.5469,86.4786,86.5384,15175.0
2021-05-26 11:45:00,101.38,101.45,101.37,101.43,7176.0,86.5384,86.5981,86.5298,86.5811,7176.0
2021-05-26 11:50:00,101.43,101.47,101.42,101.43,6658.0,86.5811,86.6152,86.5725,86.5811,6658.0
2021-05-26 11:55:00,101.42,101.43,101.38,101.38,6905.0,86.5725,86.5811,86.5384,86.5384,6905.0
2021-05-26 12:00:00,101.38,101.39,101.33,101.38,8294.0,86.5384,86.5469,86.4957,86.5384,8294.0
2021-05-26 12:05:00,101.39,101.43,101.38,101.43,8267.0,86.5469,86.5811,86.5384,86.5811,8267.0
2021-05-26 12:10:00,101.43,101.44,101.37,101.38,10487.0,86.5811,86.5896,86.5298,86.5384,10487.0
2021-05-26 12:15:00,101.38,101.43,101.38,101.43,8074.0,86.5384,86.5811,86.5384,86.5811,8074.0
2021-05-26 12:20:00,101.44,101.44,101.38,101.41,10233.0,86.5896,86.5896,86.5384,86.564,10233.0
2021-05-26 12:25:00,101.39,101.42,101.37,101.39,6064.0,86.5469,86.5725,86.5298,86.5469,6064.0
2021-05-26 12:30:00,101.38,101.47,101.38,101.46,5028.0,86.5384,86.6152,86.5384,86.6067,5028.0
2021-05-26 12:35:00,101.46,101.53,101.46,101.49,9652.0,86.6067,86.6664,86.6067,86.6323,9652.0
2021-05-26 12:40:00,101.49,101.6,101.47,101.59,9427.0,86.6323,86.7262,86.6152,86.7176,9427.0
2021-05-26 12:45:00,101.59,101.61,101.57,101.58,7475.0,86.7176,86.7347,86.7006,86.7091,7475.0
2021-05-26 12:50:00,101.57,101.61,101.55,101.6,9173.0,86.7006,86.7347,86.6835,86.7262,9173.0
2021-05-26 12:55:00,101.6,101.61,101.5,101.51,10931.0,86.7262,86.7347,86.6408,86.6493,10931.0
2021-05-26 13:00:00,101.51,101.51,101.42,101.44,10077.0,86.6493,86.6493,86.5725,86.5896,10077.0
2021-05-26 13:05:00,101.44,101.45,101.41,101.42,15984.0,86.5896,86.5981,86.564,86.5725,15984.0
2021-05-26 13:10:00,101.45,101.45,101.37,101.4,9159.0,86.5981,86.5981,86.5298,86.5554,9159.0
2021-05-26 13:15:00,101.4,101.42,101.37,101.4,13113.0,86.5554,86.5725,86.5298,86.5554,13113.0
2021-05-26 13:20:00,101.4,101.43,101.34,101.36,30567.0,86.5554,86.5811,86.5042,86.5213,30567.0
2021-05-26 13:25:00,101.35,101.4,101.35,101.39,6953.0,86.5128,86.5554,86.5128,86.5469,6953.0
2021-05-26 13:30:00,101.4,101.4,101.36,101.38,5540.0,86.5554,86.5554,86.5213,86.5384,5540.0
2021-05-26 13:35:00,101.39,101.42,101.36,101.42,12147.0,86.5469,86.5725,86.5213,86.5725,12147.0
2021-05-26 13:40:00,101.42,101.42,101.26,101.26,10826.0,86.5725,86.5725,86.4359,86.4359,10826.0
2021-05-26 13:45:00,101.27,101.29,101.18,101.18,10890.0,86.4445,86.4616,86.3677,86.3677,10890.0
2021-05-26 13:50:00,101.19,101.24,101.16,101.24,8537.0,86.3762,86.4189,86.3506,86.4189,8537.0
2021-05-26 13:55:00,101.25,101.31,101.23,101.26,9641.0,86.4274,86.4786,86.4103,86.4359,9641.0
2021-05-26 14:00:00,101.24,101.35,101.23,101.31,5977.0,86.4189,86.5128,86.4103,86.4786,5977.0
2021-05-26 14:05:00,101.3,101.42,101.28,101.36,9288.0,86.4701,86.5725,86.453,86.5213,9288.0
2021-05-26 14:10:00,101.36,101.39,101.33,101.33,5101.0,86.5213,86.5469,86.4957,86.4957,5101.0
2021-05-26 14:15:00,101.34,101.35,101.27,101.32,8289.0,86.5042,86.5128,86.4445,86.4872,8289.0
2021-05-26 14:20:00,101.33,101.33,101.29,101.33,6174.0,86.4957,86.4957,86.4616,86.4957,6174.0
2021-05-26 14:25:00,101.32,101.36,101.29,101.33,9882.0,86.4872,86.5213,86.4616,86.4957,9882.0
2021-05-26 14:30:00,101.32,101.33,101.25,101.28,8491.0,86.4872,86.4957,86.4274,86.453,8491.0
2021-05-26 14:35:00,101.28,101.29,101.22,101.24,10416.0,86.453,86.4616,86.4018,86.4189,10416.0
2021-05-26 14:40:00,101.24,101.28,101.23,101.26,9057.0,86.4189,86.453,86.4103,86.4359,9057.0
2021-05-26 14:45:00,101.25,101.26,101.2,101.21,8117.0,86.4274,86.4359,86.3847,86.3933,8117.0
2021-05-26 14:50:00,101.21,101.21,101.15,101.16,12803.0,86.3933,86.3933,86.342,86.3506,12803.0
2021-05-26 14:55:00,101.15,101.17,101.09,101.11,9262.0,86.342,86.3591,86.2908,86.3079,9262.0
2021-05-26 15:00:00,101.1,101.19,101.08,101.13,9238.0,86.2994,86.3762,86.2823,86.325,9238.0
2021-05-26 15:05:00,101.15,101.21,101.15,101.18,9173.0,86.342,86.3933,86.342,86.3677,9173.0
2021-05-26 15:10:00,101.17,101.17,101.11,101.14,7814.0,86.3591,86.3591,86.3079,86.3335,7814.0
2021-05-26 15:15:00,101.13,101.14,101.09,101.12,8522.0,86.325,86.3335,86.2908,86.3164,8522.0
2021-05-26 15:20:00,101.12,101.12,100.95,100.96,21603.0,86.3164,86.3164,86.1713,86.1799,21603.0
2021-05-26 15:25:00,100.96,100.98,100.89,100.9,19391.0,86.1799,86.1969,86.1201,86.1286,19391.0
2021-05-26 15:30:00,100.89,100.9,100.78,100.85,27836.0,86.1201,86.1286,86.0262,86.086,27836.0
2021-05-26 15:35:00,100.84,101.01,100.82,101.01,27515.0,86.0774,86.2225,86.0604,86.2225,27515.0
2021-05-26 15:40:00,101.01,101.05,100.97,100.99,21372.0,86.2225,86.2567,86.1884,86.2055,21372.0
2021-05-26 15:45:00,100.98,101.05,100.95,101.04,26158.0,86.1969,86.2567,86.1713,86.2482,26158.0
2021-05-26 15:50:00,101.03,101.03,100.91,100.97,59187.0,86.2396,86.2396,86.1372,86.1884,59187.0
2021-05-26 15:55:00,100.98,101.12,100.94,101.11,141338.0,86.1969,86.3164,86.1628,86.3079,141338.0
2021-05-27 09:30:00,101.31,101.36,100.9,101.03,43873.0,86.4786,86.5213,86.1286,86.2396,43873.0
2021-05-27 09:35:00,101.02,101.08,100.85,100.92,35858.0,86.2311,86.2823,86.086,86.1457,35858.0
2021-05-27 09:40:00,100.93,101.15,100.93,101.01,39625.0,86.1543,86.342,86.1543,86.2225,39625.0
2021-05-27 09:45:00,101.03,101.15,100.88,101.06,45950.0,86.2396,86.342,86.1116,86.2652,45950.0
2021-05-27 09:50:00,101.05,101.11,100.9,100.91,30809.0,86.2567,86.3079,86.1286,86.1372,30809.0
2021-05-27 09:55:00,100.9,101.08,100.89,100.98,28901.0,86.1286,86.2823,86.1201,86.1969,28901.0
2021-05-27 10:00:00,101.0,101.03,100.8,100.83,14057.0,86.214,86.2396,86.0433,86.0689,14057.0
2021-05-27 10:05:00,100.84,100.94,100.84,100.93,13916.0,86.0774,86.1628,86.0774,86.1543,13916.0
2021-05-27 10:10:00,100.94,100.99,100.86,100.88,15340.0,86.1628,86.2055,86.0945,86.1116,15340.0
2021-05-27 10:15:00,100.88,100.92,100.66,100.75,19733.0,86.1116,86.1457,85.9238,86.0006,19733.0
2021-05-27 10:20:00,100.76,100.84,100.66,100.7,15117.0,86.0091,86.0774,85.9238,85.9579,15117.0
2021-05-27 10:25:00,100.71,100.76,100.65,100.76,15254.0,85.9665,86.0091,85.9152,86.0091,15254.0
2021-05-27 10:30:00,100.75,100.77,100.63,100.66,17352.0,86.0006,86.0177,85.8982,85.9238,17352.0
2021-05-27 10:35:00,100.67,100.67,100.53,100.57,10785.0,85.9323,85.9323,85.8128,85.847,10785.0
2021-05-27 10:40:00,100.57,100.73,100.57,100.63,34895.0,85.847,85.9835,85.847,85.8982,34895.0
2021-05-27 10:45:00,100.63,100.69,100.58,100.65,12546.0,85.8982,85.9494,85.8555,85.9152,12546.0
2021-05-27 10:50:00,100.66,100.77,100.61,100.74,25790.0,85.9238,86.0177,85.8811,85.9921,25790.0
2021-05-27 10:55:00,100.74,100.77,100.65,100.65,11354.0,85.9921,86.0177,85.9152,85.9152,11354.0
2021-05-27 11:00:00,100.64,100.64,100.53,100.53,12028.0,85.9067,85.9067,85.8128,85.8128,12028.0
2021-05-27 11:05:00,100.53,100.54,100.28,100.31,29442.0,85.8128,85.8213,85.5994,85.625,29442.0
2021-05-27 11:10:00,100.32,100.33,100.21,100.24,20688.0,85.6336,85.6421,85.5397,85.5653,20688.0
2021-05-27 11:15:00,100.26,100.35,100.24,100.31,17260.0,85.5823,85.6592,85.5653,85.625,17260.0
2021-05-27 11:20:00,100.33,100.4,100.3,100.39,14452.0,85.6421,85.7018,85.6165,85.6933,14452.0
2021-05-27 11:25:00,100.38,100.4,100.35,100.37,11935.0,85.6848,85.7018,85.6592,85.6762,11935.0
2021-05-27 11:30:00,100.37,100.55,100.36,100.54,22938.0,85.6762,85.8299,85.6677,85.8213,22938.0
2021-05-27 11:35:00,100.54,100.68,100.53,100.59,31310.0,85.8213,85.9409,85.8128,85.864,31310.0
2021-05-27 11:40:00,100.6,100.64,100.51,100.54,13015.0,85.8726,85.9067,85.7957,85.8213,13015.0
2021-05-27 11:45:00,100.54,100.59,100.51,100.55,11859.0,85.8213,85.864,85.7957,85.8299,11859.0
2021-05-27 11:50:00,100.53,100.57,100.47,100.52,9897.0,85.8128,85.847,85.7616,85.8043,9897.0
2021-05-27 11:55:00,100.52,100.6,100.51,100.6,11987.0,85.8043,85.8726,85.7957,85.8726,11987.0
2021-05-27 12:00:00,100.6,100.62,100.56,100.58,9150.0,85.8726,85.8896,85.8384,85.8555,9150.0
2021-05-27 12:05:00,100.57,100.66,100.57,100.63,9164.0,85.847,85.9238,85.847,85.8982,9164.0
2021-05-27 12:10:00,100.64,100.69,100.63,100.66,15378.0,85.9067,85.9494,85.8982,85.9238,15378.0
2021-05-27 12:15:00,100.65,100.67,100.61,100.62,10219.0,85.9152,85.9323,85.8811,85.8896,10219.0
2021-05-27 12:20:00,100.61,100.63,100.53,100.54,13802.0,85.8811,85.8982,85.8128,85.8213,13802.0
2021-05-27 12:25:00,100.53,100.59,100.53,100.56,31758.0,85.8128,85.864,85.8128,85.8384,31758.0
2021-05-27 12:30:00,100.56,100.67,100.55,100.66,14649.0,85.8384,85.9323,85.8299,85.9238,14649.0
2021-05-27 12:35:00,100.66,100.7,100.6,100.61,8547.0,85.9238,85.9579,85.8726,85.8811,8547.0
2021-05-27 12:40:00,100.6,100.61,100.55,100.56,5049.0,85.8726,85.8811,85.8299,85.8384,5049.0
2021-05-27 12:45:00,100.57,100.59,100.55,100.57,9522.0,85.847,85.864,85.8299,85.847,9522.0
2021-05-27 12:50:00,100.58,100.61,100.56,100.57,11011.0,85.8555,85.8811,85.8384,85.847,11011.0
2021-05-27 12:55:00,100.56,100.57,100.48,100.52,10006.0,85.8384,85.847,85.7701,85.8043,10006.0
2021-05-27 13:00:00,100.52,100.58,100.5,100.52,17468.0,85.8043,85.8555,85.7872,85.8043,17468.0
2021-05-27 13:05:00,100.51,100.53,100.48,100.49,8556.0,85.7957,85.8128,85.7701,85.7787,8556.0
2021-05-27 13:10:00,100.49,100.56,100.48,100.56,7744.0,85.7787,85.8384,85.7701,85.8384,7744.0
2021-05-27 13:15:00,100.55,100.57,100.49,100.55,8556.0,85.8299,85.847,85.7787,85.8299,8556.0
2021-05-27 13:20:00,100.55,100.57,100.52,100.57,10973.0,85.8299,85.847,85.8043,85.847,10973.0
2021-05-27 13:25:00,100.56,100.59,100.55,100.57,9061.0,85.8384,85.864,85.8299,85.847,9061.0
2021-05-27 13:30:00,100.59,100.6,100.54,100.54,12106.0,85.864,85.8726,85.8213,85.8213,12106.0
2021-05-27 13:35:00,100.54,100.57,100.5,100.55,25989.0,85.8213,85.847,85.7872,85.8299,25989.0
2021-05-27 13:40:00,100.55,100.59,100.53,100.59,11157.0,85.8299,85.864,85.8128,85.864,11157.0
2021-05-27 13:45:00,100.58,100.61,100.51,100.53,13544.0,85.8555,85.8811,85.7957,85.8128,13544.0
2021-05-27 13:50:00,100.52,100.54,100.47,100.47,11974.0,85.8043,85.8213,85.7616,85.7616,11974.0
2021-05-27 13:55:00,100.48,100.56,100.47,100.55,7977.0,85.7701,85.8384,85.7616,85.8299,7977.0
2021-05-27 14:00:00,100.54,100.58,100.51,100.56,15914.0,85.8213,85.8555,85.7957,85.8384,15914.0
2021-05-27 14:05:00,100.56,100.67,100.55,100.6,19368.0,85.8384,85.9323,85.8299,85.8726,19368.0
2021-05-27 14:10:00,100.61,100.62,100.57,100.59,12652.0,85.8811,85.8896,85.847,85.864,12652.0
2021-05-27 14:15:00,100.59,100.62,100.54,100.56,10128.0,85.864,85.8896,85.8213,85.8384,10128.0
2021-05-27 14:20:00,100.55,100.55,100.49,100.5,16871.0,85.8299,85.8299,85.7787,85.7872,16871.0
2021-05-27 14:25:00,100.5,100.51,100.36,100.48,51074.0,85.7872,85.7957,85.6677,85.7701,51074.0
2021-05-27 14:30:00,100.47,100.47,100.37,100.37,15626.0,85.7616,85.7616,85.6762,85.6762,15626.0
2021-05-27 14:35:00,100.37,100.37,100.32,100.37,13357.0,85.6762,85.6762,85.6336,85.6762,13357.0
2021-05-27 14:40:00,100.37,100.41,100.35,100.37,15597.0,85.6762,85.7104,85.6592,85.6762,15597.0
2021-05-27 14:45:00,100.38,100.48,100.38,100.45,20509.0,85.6848,85.7701,85.6848,85.7445,20509.0
2021-05-27 14:50:00,100.46,100.46,100.37,100.37,15040.0,85.7531,85.7531,85.6762,85.6762,15040.0
2021-05-27 14:55:00,100.36,100.39,100.34,100.38,12971.0,85.6677,85.6933,85.6506,85.6848,12971.0
2021-05-27 15:00:00,100.37,100.43,100.28,100.28,25407.0,85.6762,85.7275,85.5994,85.5994,25407.0
2021-05-27 15:05:00,100.27,100.34,100.27,100.34,16810.0,85.5909,85.6506,85.5909,85.6506,16810.0
2021-05-27 15:10:00,100.33,100.38,100.31,100.33,12464.0,85.6421,85.6848,85.625,85.6421,12464.0
2021-05-27 15:15:00,100.32,100.38,100.32,100.37,18107.0,85.6336,85.6848,85.6336,85.6762,18107.0
2021-05-27 15:20:00,100.36,100.45,100.36,100.44,42173.0,85.6677,85.7445,85.6677,85.736,42173.0
2021-05-27 15:25:00,100.45,100.46,100.32,100.32,43545.0,85.7445,85.7531,85.6336,85.6336,43545.0
2021-05-27 15:30:00,100.32,100.41,100.26,100.4,25707.0,85.6336,85.7104,85.5823,85.7018,25707.0
2021-05-27 15:35:00,100.4,100.4,100.17,100.17,44024.0,85.7018,85.7018,85.5055,85.5055,44024.0
2021-05-27 15:40:00,100.18,100.21,100.01,100.02,69637.0,85.5141,85.5397,85.3689,85.3775,69637.0
2021-05-27 15:45:00,100.02,100.2,100.01,100.19,52584.0,85.3775,85.5311,85.3689,85.5226,52584.0
2021-05-27 15:50:00,100.19,100.24,100.06,100.08,88026.0,85.5226,85.5653,85.4116,85.4287,88026.0
2021-05-27 15:55:00,100.11,100.18,100.0,100.0,219926.0,85.4543,85.5141,85.3604,85.3604,219926.0
2021-05-28 09:30:00,100.37,100.77,100.32,100.38,36177.0,85.6762,86.0177,85.6336,85.6848,36177.0
2021-05-28 09:35:00,100.43,100.77,100.43,100.58,16053.0,85.7275,86.0177,85.7275,85.8555,16053.0
2021-05-28 09:40:00,100.58,100.65,100.45,100.53,21202.0,85.8555,85.9152,85.7445,85.8128,21202.0
2021-05-28 09:45:00,100.55,100.7,100.55,100.57,24245.0,85.8299,85.9579,85.8299,85.847,24245.0
2021-05-28 09:50:00,100.54,100.64,100.41,100.52,19980.0,85.8213,85.9067,85.7104,85.8043,19980.0
2021-05-28 09:55:00,100.51,100.6,100.48,100.6,12944.0,85.7957,85.8726,85.7701,85.8726,12944.0
2021-05-28 10:00:00,100.58,100.68,100.57,100.62,11434.0,85.8555,85.9409,85.847,85.8896,11434.0
2021-05-28 10:05:00,100.62,100.74,100.53,100.6,19683.0,85.8896,85.9921,85.8128,85.8726,19683.0
2021-05-28 10:10:00,100.59,100.6,100.43,100.52,10933.0,85.864,85.8726,85.7275,85.8043,10933.0
2021-05-28 10:15:00,100.53,100.53,100.37,100.45,11801.0,85.8128,85.8128,85.6762,85.7445,11801.0
2021-05-28 10:20:00,100.46,100.47,100.33,100.33,10604.0,85.7531,85.7616,85.6421,85.6421,10604.0
2021-05-28 10:25:00,100.36,100.47,100.31,100.47,8700.0,85.6677,85.7616,85.625,85.7616,8700.0
2021-05-28 10:30:00,100.47,100.49,100.41,100.43,6043.0,85.7616,85.7787,85.7104,85.7275,6043.0
2021-05-28 10:35:00,100.44,100.47,100.33,100.35,6383.0,85.736,85.7616,85.6421,85.6592,6383.0
2021-05-28 10:40:00,100.34,100.46,100.21,100.43,27514.0,85.6506,85.7531,85.5397,85.7275,27514.0
2021-05-28 10:45:00,100.46,100.46,100.37,100.41,8299.0,85.7531,85.7531,85.6762,85.7104,8299.0
2021-05-28 10:50:00,100.41,100.47,100.37,100.38,11213.0,85.7104,85.7616,85.6762,85.6848,11213.0
2021-05-28 10:55:00,100.36,100.43,100.31,100.42,7273.0,85.6677,85.7275,85.625,85.7189,7273.0
2021-05-28 11:00:00,100.41,100.42,100.23,100.3,11901.0,85.7104,85.7189,85.5567,85.6165,11901.0
2021-05-28 11:05:00,100.32,100.39,100.31,100.35,10054.0,85.6336,85.6933,85.625,85.6592,10054.0
2021-05-28 11:10:00,100.34,100.37,100.29,100.37,5263.0,85.6506,85.6762,85.6079,85.6762,5263.0
2021-05-28 11:15:00,100.38,100.38,100.28,100.33,7847.0,85.6848,85.6848,85.5994,85.6421,7847.0
2021-05-28 11:20:00,100.34,100.36,100.28,100.3,4100.0,85.6506,85.6677,85.5994,85.6165,4100.0
2021-05-28 11:25:00,100.3,100.4,100.27,100.39,7713.0,85.6165,85.7018,85.5909,85.6933,7713.0
2021-05-28 11:30:00,100.38,100.42,100.38,100.38,9813.0,85.6848,85.7189,85.6848,85.6848,9813.0
2021-05-28 11:35:00,100.38,100.49,100.35,100.45,10050.0,85.6848,85.7787,85.6592,85.7445,10050.0
2021-05-28 11:40:00,100.44,100.47,100.39,100.42,9445.0,85.736,85.7616,85.6933,85.7189,9445.0
2021-05-28 11:45:00,100.42,100.42,100.3,100.3,7564.0,85.7189,85.7189,85.6165,85.6165,7564.0
2021-05-28 11:50:00,100.3,100.38,100.29,100.35,7806.0,85.6165,85.6848,85.6079,85.6592,7806.0
2021-05-28 11:55:00,100.36,100.4,100.33,100.37,6891.0,85.6677,85.7018,85.6421,85.6762,6891.0
2021-05-28 12:00:00,100.34,100.37,100.28,100.33,5714.0,85.6506,85.6762,85.5994,85.6421,5714.0
2021-05-28 12:05:00,100.33,100.36,100.32,100.34,5569.0,85.6421,85.6677,85.6336,85.6506,5569.0
2021-05-28 12:10:00,100.33,100.35,100.3,100.35,3970.0,85.6421,85.6592,85.6165,85.6592,3970.0
2021-05-28 12:15:00,100.35,100.35,100.24,100.26,8093.0,85.6592,85.6592,85.5653,85.5823,8093.0
2021-05-28 12:20:00,100.27,100.28,100.21,100.27,5826.0,85.5909,85.5994,85.5397,85.5909,5826.0
2021-05-28 12:25:00,100.26,100.29,100.25,100.27,5568.0,85.5823,85.6079,85.5738,85.5909,5568.0
2021-05-28 12:30:00,100.27,100.28,100.23,100.28,4067.0,85.5909,85.5994,85.5567,85.5994,4067.0
2021-05-28 12:35:00,100.28,100.28,100.24,100.26,10038.0,85.5994,85.5994,85.5653,85.5823,10038.0
2021-05-28 12:40:00,100.27,100.28,100.19,100.19,9116.0,85.5909,85.5994,85.5226,85.5226,9116.0
2021-05-28 12:45:00,100.2,100.21,100.08,100.11,9472.0,85.5311,85.5397,85.4287,85.4543,9472.0
2021-05-28 12:50:00,100.11,100.11,100.06,100.06,7962.0,85.4543,85.4543,85.4116,85.4116,7962.0
2021-05-28 12:55:00,100.06,100.12,100.06,100.09,4794.0,85.4116,85.4628,85.4116,85.4372,4794.0
2021-05-28 13:00:00,100.09,100.1,100.06,100.08,6808.0,85.4372,85.4458,85.4116,85.4287,6808.0
2021-05-28 13:05:00,100.09,100.09,100.03,100.05,5241.0,85.4372,85.4372,85.386,85.4031,5241.0
2021-05-28 13:10:00,100.05,100.11,100.02,100.11,5635.0,85.4031,85.4543,85.3775,85.4543,5635.0
2021-05-28 13:15:00,100.11,100.16,100.08,100.16,13215.0,85.4543,85.497,85.4287,85.497,13215.0
2021-05-28 13:20:00,100.17,100.18,100.14,100.17,11706.0,85.5055,85.5141,85.4799,85.5055,11706.0
2021-05-28 13:25:00,100.17,100.21,100.15,100.16,12714.0,85.5055,85.5397,85.4884,85.497,12714.0
2021-05-28 13:30:00,100.16,100.19,100.14,100.15,7005.0,85.497,85.5226,85.4799,85.4884,7005.0
2021-05-28 13:35:00,100.16,100.17,100.13,100.15,6368.0,85.497,85.5055,85.4714,85.4884,6368.0
2021-05-28 13:40:00,100.16,100.17,100.12,100.16,8450.0,85.497,85.5055,85.4628,85.497,8450.0
2021-05-28 13:45:00,100.15,100.16,100.1,100.12,8804.0,85.4884,85.497,85.4458,85.4628,8804.0
2021-05-28 13:50:00,100.11,100.11,99.99,100.06,14906.0,85.4543,85.4543,85.3519,85.4116,14906.0
2021-05-28 13:55:00,100.08,100.14,100.07,100.13,6530.0,85.4287,85.4799,85.4202,85.4714,6530.0
2021-05-28 14:00:00,100.12,100.17,100.1,100.17,6252.0,85.4628,85.5055,85.4458,85.5055,6252.0
2021-05-28 14:05:00,100.18,100.27,100.17,100.26,6480.0,85.5141,85.5909,85.5055,85.5823,6480.0
2021-05-28 14:10:00,100.25,100.28,100.19,100.2,11653.0,85.5738,85.5994,85.5226,85.5311,11653.0
2021-05-28 14:15:00,100.2,100.24,100.2,100.21,10650.0,85.5311,85.5653,85.5311,85.5397,10650.0
2021-05-28 14:20:00,100.2,100.22,100.17,100.19,14189.0,85.5311,85.5482,85.5055,85.5226,14189.0
2021-05-28 14:25:00,100.21,100.23,100.13,100.19,16131.0,85.5397,85.5567,85.4714,85.5226,16131.0
2021-05-28 14:30:00,100.19,100.22,100.16,100.2,13512.0,85.5226,85.5482,85.497,85.5311,13512.0
2021-05-28 14:35:00,100.19,100.22,100.17,100.22,9103.0,85.5226,85.5482,85.5055,85.5482,9103.0
2021-05-28 14:40:00,100.22,100.23,100.18,100.23,14374.0,85.5482,85.5567,85.5141,85.5567,14374.0
2021-05-28 14:45:00,100.23,100.29,100.22,100.29,11259.0,85.5567,85.6079,85.5482,85.6079,11259.0
2021-05-28 14:50:00,100.3,100.33,100.25,100.27,10605.0,85.6165,85.6421,85.5738,85.5909,10605.0
2021-05-28 14:55:00,100.27,100.28,100.19,100.2,16855.0,85.5909,85.5994,85.5226,85.5311,16855.0
2021-05-28 15:00:00,100.2,100.27,100.19,100.26,13248.0,85.5311,85.5909,85.5226,85.5823,13248.0
2021-05-28 15:05:00,100.26,100.26,100.21,100.23,12323.0,85.5823,85.5823,85.5397,85.5567,12323.0
2021-05-28 15:10:00,100.23,100.23,100.14,100.16,16316.0,85.5567,85.5567,85.4799,85.497,16316.0
2021-05-28 15:15:00,100.16,100.25,100.15,100.21,12240.0,85.497,85.5738,85.4884,85.5397,12240.0
2021-05-28 15:20:00,100.2,100.25,100.2,100.25,12502.0,85.5311,85.5738,85.5311,85.5738,12502.0
2021-05-28 15:25:00,100.26,100.26,100.21,100.22,12565.0,85.5823,85.5823,85.5397,85.5482,12565.0
2021-05-28 15:30:00,100.21,100.32,100.15,100.27,26588.0,85.5397,85.6336,85.4884,85.5909,26588.0
2021-05-28 15:35:00,100.27,100.37,100.27,100.31,23795.0,85.5909,85.6762,85.5909,85.625,23795.0
2021-05-28 15:40:00,100.31,100.43,100.29,100.42,26243.0,85.625,85.7275,85.6079,85.7189,26243.0
2021-05-28 15:45:00,100.42,100.47,100.41,100.44,30256.0,85.7189,85.7616,85.7104,85.736,30256.0
2021-05-28 15:50:00,100.44,100.52,100.31,100.33,66127.0,85.736,85.8043,85.625,85.6421,66127.0
2021-05-28 15:55:00,100.32,100.36,100.2,100.25,224197.0,85.6336,85.6677,85.5311,85.5738,224197.0
2021-06-01 09:30:00,100.54,100.75,100.18,100.22,76183.0,85.8213,86.0006,85.5141,85.5482,76183.0
2021-06-01 09:35:00,100.15,100.3,99.87,100.29,52709.0,85.4884,85.6165,85.2494,85.6079,52709.0
2021-06-01 09:40:00,100.3,100.3,100.0,100.17,12822.0,85.6165,85.6165,85.3604,85.5055,12822.0
2021-06-01 09:45:00,100.16,100.17,99.87,99.87,19775.0,85.497,85.5055,85.2494,85.2494,19775.0
2021-06-01 09:50:00,99.89,100.08,99.83,100.08,19268.0,85.2665,85.4287,85.2153,85.4287,19268.0
2021-06-01 09:55:00,100.06,100.23,100.04,100.22,12858.0,85.4116,85.5567,85.3945,85.5482,12858.0
2021-06-01 10:00:00,100.22,100.28,100.07,100.12,21139.0,85.5482,85.5994,85.4202,85.4628,21139.0
2021-06-01 10:05:00,100.15,100.2,100.04,100.08,16595.0,85.4884,85.5311,85.3945,85.4287,16595.0
2021-06-01 10:10:00,100.06,100.15,100.0,100.15,19237.0,85.4116,85.4884,85.3604,85.4884,19237.0
2021-06-01 10:15:00,100.16,100.29,100.14,100.17,20049.0,85.497,85.6079,85.4799,85.5055,20049.0
2021-06-01 10:20:00,100.17,100.26,100.14,100.24,13143.0,85.5055,85.5823,85.4799,85.5653,13143.0
2021-06-01 10:25:00,100.25,100.32,100.15,100.32,15443.0,85.5738,85.6336,85.4884,85.6336,15443.0
2021-06-01 10:30:00,100.32,100.32,100.12,100.18,28484.0,85.6336,85.6336,85.4628,85.5141,28484.0
2021-06-01 10:35:00,100.19,100.23,100.09,100.22,13508.0,85.5226,85.5567,85.4372,85.5482,13508.0
2021-06-01 10:40:00,100.21,100.32,100.21,100.31,21089.0,85.5397,85.6336,85.5397,85.625,21089.0
2021-06-01 10:45:00,100.29,100.34,100.18,100.31,16172.0,85.6079,85.6506,85.5141,85.625,16172.0
2021-06-01 10:50:00,100.32,100.33,100.2,100.21,15320.0,85.6336,85.6421,85.5311,85.5397,15320.0
2021-06-01 10:55:00,100.22,100.25,100.15,100.21,10318.0,85.5482,85.5738,85.4884,85.5397,10318.0
2021-06-01 11:00:00,100.19,100.32,100.18,100.29,9517.0,85.5226,85.6336,85.5141,85.6079,9517.0
2021-06-01 11:05:00,100.3,100.3,100.17,100.2,8949.0,85.6165,85.6165,85.5055,85.5311,8949.0
2021-06-01 11:10:00,100.2,100.32,100.19,100.31,7259.0,85.5311,85.6336,85.5226,85.625,7259.0
2021-06-01 11:15:00,100.32,100.37,100.27,100.36,14871.0,85.6336,85.6762,85.5909,85.6677,14871.0
2021-06-01 11:20:00,100.37,100.42,100.34,100.4,23244.0,85.6762,85.7189,85.6506,85.7018,23244.0
2021-06-01 11:25:00,100.4,100.41,100.3,100.31,15017.0,85.7018,85.7104,85.6165,85.625,15017.0
2021-06-01 11:30:00,100.3,100.38,100.29,100.36,11448.0,85.6165,85.6848,85.6079,85.6677,11448.0
2021-06-01 11:35:00,100.36,100.43,100.35,100.42,4946.0,85.6677,85.7275,85.6592,85.7189,4946.0
2021-06-01 11:40:00,100.42,100.43,100.37,100.39,5016.0,85.7189,85.7275,85.6762,85.6933,5016.0
2021-06-01 11:45:00,100.39,100.44,100.36,100.43,13640.0,85.6933,85.736,85.6677,85.7275,13640.0
2021-06-01 11:50:00,100.42,100.42,100.35,100.37,5812.0,85.7189,85.7189,85.6592,85.6762,5812.0
2021-06-01 11:55:00,100.37,100.42,100.33,100.33,5238.0,85.6762,85.7189,85.6421,85.6421,5238.0
2021-06-01 12:00:00,100.34,100.34,100.25,100.26,6117.0,85.6506,85.6506,85.5738,85.5823,6117.0
2021-06-01 12:05:00,100.25,100.27,100.17,100.19,9537.0,85.5738,85.5909,85.5055,85.5226,9537.0
2021-06-01 12:10:00,100.2,100.2,100.11,100.14,7121.0,85.5311,85.5311,85.4543,85.4799,7121.0
2021-06-01 12:15:00,100.16,100.16,100.08,100.1,5289.0,85.497,85.497,85.4287,85.4458,5289.0
2021-06-01 12:20:00,100.09,100.1,99.99,99.99,12367.0,85.4372,85.4458,85.3519,85.3519,12367.0
2021-06-01 12:25:00,99.99,100.0,99.92,99.92,17220.0,85.3519,85.3604,85.2921,85.2921,17220.0
2021-06-01 12:30:00,99.92,99.92,99.87,99.88,10329.0,85.2921,85.2921,85.2494,85.258,10329.0
2021-06-01 12:35:00,99.88,99.91,99.84,99.85,8863.0,85.258,85.2836,85.2238,85.2324,8863.0
2021-06-01 12:40:00,99.85,99.91,99.84,99.91,7980.0,85.2324,85.2836,85.2238,85.2836,7980.0
2021-06-01 12:45:00,99.89,99.9,99.79,99.84,17649.0,85.2665,85.275,85.1811,85.2238,17649.0
2021-06-01 12:50:00,99.85,99.86,99.8,99.86,9321.0,85.2324,85.2409,85.1897,85.2409,9321.0
2021-06-01 12:55:00,99.86,99.88,99.72,99.76,26070.0,85.2409,85.258,85.1214,85.1555,26070.0
2021-06-01 13:00:00,99.76,99.81,99.73,99.75,7795.0,85.1555,85.1982,85.1299,85.147,7795.0
2021-06-01 13:05:00,99.74,99.81,99.74,99.81,8553.0,85.1385,85.1982,85.1385,85.1982,8553.0
2021-06-01 13:10:00,99.8,99.81,99.7,99.7,13973.0,85.1897,85.1982,85.1043,85.1043,13973.0
2021-06-01 13:15:00,99.7,99.73,99.64,99.64,10435.0,85.1043,85.1299,85.0531,85.0531,10435.0
2021-06-01 13:20:00,99.62,99.74,99.58,99.68,17294.0,85.036,85.1385,85.0019,85.0872,17294.0
2021-06-01 13:25:00,99.7,99.73,99.69,99.72,4677.0,85.1043,85.1299,85.0958,85.1214,4677.0
2021-06-01 13:30:00,99.74,99.76,99.71,99.72,7534.0,85.1385,85.1555,85.1129,85.1214,7534.0
2021-06-01 13:35:00,99.72,99.73,99.65,99.66,8852.0,85.1214,85.1299,85.0616,85.0702,8852.0
2021-06-01 13:40:00,99.66,99.7,99.63,99.65,7545.0,85.0702,85.1043,85.0446,85.0616,7545.0
2021-06-01 13:45:00,99.64,99.68,99.62,99.64,7834.0,85.0531,85.0872,85.036,85.0531,7834.0
2021-06-01 13:50:00,99.64,99.64,99.59,99.63,11732.0,85.0531,85.0531,85.0104,85.0446,11732.0
2021-06-01 13:55:00,99.64,99.73,99.63,99.72,5720.0,85.0531,85.1299,85.0446,85.1214,5720.0
2021-06-01 14:00:00,99.71,99.83,99.71,99.82,13170.0,85.1129,85.2153,85.1129,85.2068,13170.0
2021-06-01 14:05:00,99.81,99.85,99.79,99.8,13959.0,85.1982,85.2324,85.1811,85.1897,13959.0
2021-06-01 14:10:00,99.8,99.83,99.76,99.82,8311.0,85.1897,85.2153,85.1555,85.2068,8311.0
2021-06-01 14:15:00,99.82,99.83,99.77,99.8,4522.0,85.2068,85.2153,85.1641,85.1897,4522.0
2021-06-01 14:20:00,99.8,99.87,99.78,99.85,9831.0,85.1897,85.2494,85.1726,85.2324,9831.0
2021-06-01 14:25:00,99.86,99.96,99.86,99.95,5634.0,85.2409,85.3263,85.2409,85.3177,5634.0
2021-06-01 14:30:00,99.96,99.99,99.93,99.99,8512.0,85.3263,85.3519,85.3006,85.3519,8512.0
2021-06-01 14:35:00,100.0,100.03,99.99,100.02,13693.0,85.3604,85.386,85.3519,85.3775,13693.0
2021-06-01 14:40:00,100.03,100.04,99.96,100.03,29993.0,85.386,85.3945,85.3263,85.386,29993.0
2021-06-01 14:45:00,100.04,100.04,99.99,100.02,6761.0,85.3945,85.3945,85.3519,85.3775,6761.0
2021-06-01 14:50:00,100.02,100.07,99.99,100.06,21990.0,85.3775,85.4202,85.3519,85.4116,21990.0
2021-06-01 14:55:00,100.06,100.09,100.05,100.05,11066.0,85.4116,85.4372,85.4031,85.4031,11066.0
2021-06-01 15:00:00,100.05,100.05,99.97,100.03,12434.0,85.4031,85.4031,85.3348,85.386,12434.0
2021-06-01 15:05:00,100.02,100.04,99.94,100.02,72558.0,85.3775,85.3945,85.3092,85.3775,72558.0
2021-06-01 15:10:00,100.01,100.07,99.99,100.02,13314.0,85.3689,85.4202,85.3519,85.3775,13314.0
2021-06-01 15:15:00,100.01,100.04,100.0,100.02,18684.0,85.3689,85.3945,85.3604,85.3775,18684.0
2021-06-01 15:20:00,100.03,100.16,100.02,100.13,22165.0,85.386,85.497,85.3775,85.4714,22165.0
2021-06-01 15:25:00,100.12,100.12,100.04,100.08,21475.0,85.4628,85.4628,85.3945,85.4287,21475.0
2021-06-01 15:30:00,100.08,100.1,99.97,99.98,20314.0,85.4287,85.4458,85.3348,85.3433,20314.0
2021-06-01 15:35:00,99.97,99.98,99.85,99.89,30512.0,85.3348,85.3433,85.2324,85.2665,30512.0
2021-06-01 15:40:00,99.88,99.96,99.86,99.94,23909.0,85.258,85.3263,85.2409,85.3092,23909.0
2021-06-01 15:45:00,99.95,100.1,99.94,100.1,48691.0,85.3177,85.4458,85.3092,85.4458,48691.0
2021-06-01 15:50:00,100.09,100.26,100.08,100.12,95841.0,85.4372,85.5823,85.4287,85.4628,95841.0
2021-06-01 15:55:00,100.13,100.15,100.01,100.08,146846.0,85.4714,85.4884,85.3689,85.4287,146846.0
2021-06-02 09:30:00,100.41,100.41,100.08,100.29,33029.0,85.7104,85.7104,85.4287,85.6079,33029.0
2021-06-02 09:35:00,100.23,100.25,99.91,99.93,9188.0,85.5567,85.5738,85.2836,85.3006,9188.0
2021-06-02 09:40:00,99.87,99.96,99.72,99.73,7847.0,85.2494,85.3263,85.1214,85.1299,7847.0
2021-06-02 09:45:00,99.77,100.03,99.75,99.99,10343.0,85.1641,85.386,85.147,85.3519,10343.0
2021-06-02 09:50:00,99.98,100.04,99.84,99.84,9600.0,85.3433,85.3945,85.2238,85.2238,9600.0
2021-06-02 09:55:00,99.86,100.11,99.86,100.03,13043.0,85.2409,85.4543,85.2409,85.386,13043.0
2021-06-02 10:00:00,100.09,100.13,99.99,99.99,15560.0,85.4372,85.4714,85.3519,85.3519,15560.0
2021-06-02 10:05:00,99.98,100.06,99.95,100.0,11193.0,85.3433,85.4116,85.3177,85.3604,11193.0
2021-06-02 10:10:00,100.03,100.27,100.02,100.23,13127.0,85.386,85.5909,85.3775,85.5567,13127.0
2021-06-02 10:15:00,100.28,100.33,100.23,100.26,6586.0,85.5994,85.6421,85.5567,85.5823,6586.0
2021-06-02 10:20:00,100.26,100.32,100.24,100.3,11127.0,85.5823,85.6336,85.5653,85.6165,11127.0
2021-06-02 10:25:00,100.34,100.41,100.32,100.37,4877.0,85.6506,85.7104,85.6336,85.6762,4877.0
2021-06-02 10:30:00,100.38,100.41,100.3,100.39,7724.0,85.6848,85.7104,85.6165,85.6933,7724.0
2021-06-02 10:35:00,100.36,100.38,100.29,100.31,5410.0,85.6677,85.6848,85.6079,85.625,5410.0
2021-06-02 10:40:00,100.31,100.32,100.01,100.03,6501.0,85.625,85.6336,85.3689,85.386,6501.0
2021-06-02 10:45:00,100.07,100.19,100.07,100.18,6430.0,85.4202,85.5226,85.4202,85.5141,6430.0
2021-06-02 10:50:00,100.18,100.25,100.15,100.25,5300.0,85.5141,85.5738,85.4884,85.5738,5300.0
2021-06-02 10:55:00,100.25,100.35,100.22,100.34,8679.0,85.5738,85.6592,85.5482,85.6506,8679.0
2021-06-02 11:00:00,100.35,100.43,100.31,100.32,10016.0,85.6592,85.7275,85.625,85.6336,10016.0
2021-06-02 11:05:00,100.34,100.36,100.29,100.36,7680.0,85.6506,85.6677,85.6079,85.6677,7680.0
2021-06-02 11:10:00,100.35,100.42,100.35,100.41,7899.0,85.6592,85.7189,85.6592,85.7104,7899.0
2021-06-02 11:15:00,100.42,100.54,100.39,100.51,6976.0,85.7189,85.8213,85.6933,85.7957,6976.0
2021-06-02 11:20:00,100.5,100.61,100.5,100.57,5031.0,85.7872,85.8811,85.7872,85.847,5031.0
2021-06-02 11:25:00,100.57,100.62,100.57,100.59,3146.0,85.847,85.8896,85.847,85.864,3146.0
2021-06-02 11:30:00,100.6,100.64,100.56,100.63,4142.0,85.8726,85.9067,85.8384,85.8982,4142.0
2021-06-02 11:35:00,100.61,100.63,100.54,100.56,3683.0,85.8811,85.8982,85.8213,85.8384,3683.0
2021-06-02 11:40:00,100.56,100.72,100.56,100.7,4333.0,85.8384,85.975,85.8384,85.9579,4333.0
2021-06-02 11:45:00,100.7,100.78,100.7,100.77,16221.0,85.9579,86.0262,85.9579,86.0177,16221.0
2021-06-02 11:50:00,100.76,100.78,100.73,100.75,8510.0,86.0091,86.0262,85.9835,86.0006,8510.0
2021-06-02 11:55:00,100.73,100.84,100.73,100.8,10110.0,85.9835,86.0774,85.9835,86.0433,10110.0
2021-06-02 12:00:00,100.8,100.83,100.79,100.8,3285.0,86.0433,86.0689,86.0347,86.0433,3285.0
2021-06-02 12:05:00,100.78,100.79,100.77,100.78,5519.0,86.0262,86.0347,86.0177,86.0262,5519.0
2021-06-02 12:10:00,100.77,100.82,100.75,100.81,4920.0,86.0177,86.0604,86.0006,86.0518,4920.0
2021-06-02 12:15:00,100.83,100.91,100.82,100.87,11058.0,86.0689,86.1372,86.0604,86.103,11058.0
2021-06-02 12:20:00,100.93,101.05,100.92,101.03,16533.0,86.1543,86.2567,86.1457,86.2396,16533.0
2021-06-02 12:25:00,101.02,101.14,101.01,101.14,2700.0,86.2311,86.3335,86.2225,86.3335,2700.0
2021-06-02 12:30:00,101.12,101.13,101.06,101.08,6973.0,86.3164,86.325,86.2652,86.2823,6973.0
2021-06-02 12:35:00,101.07,101.11,101.06,101.1,4606.0,86.2738,86.3079,86.2652,86.2994,4606.0
2021-06-02 12:40:00,101.11,101.16,101.1,101.15,5492.0,86.3079,86.3506,86.2994,86.342,5492.0
2021-06-02 12:45:00,101.13,101.2,101.12,101.15,11274.0,86.325,86.3847,86.3164,86.342,11274.0
2021-06-02 12:50:00,101.15,101.18,101.13,101.16,4827.0,86.342,86.3677,86.325,86.3506,4827.0
2021-06-02 12:55:00,101.15,101.19,101.14,101.17,3757.0,86.342,86.3762,86.3335,86.3591,3757.0
2021-06-02 13:00:00,101.2,101.27,101.17,101.21,16703.0,86.3847,86.4445,86.3591,86.3933,16703.0
2021-06-02 13:05:00,101.2,101.2,101.03,101.04,9012.0,86.3847,86.3847,86.2396,86.2482,9012.0
2021-06-02 13:10:00,101.05,101.11,101.05,101.1,5952.0,86.2567,86.3079,86.2567,86.2994,5952.0
2021-06-02 13:15:00,101.09,101.12,101.07,101.1,4312.0,86.2908,86.3164,86.2738,86.2994,4312.0
2021-06-02 13:20:00,101.1,101.16,101.07,101.13,5638.0,86.2994,86.3506,86.2738,86.325,5638.0
2021-06-02 13:25:00,101.13,101.23,101.13,101.23,6538.0,86.325,86.4103,86.325,86.4103,6538.0
2021-06-02 13:30:00,101.18,101.18,101.11,101.12,5474.0,86.3677,86.3677,86.3079,86.3164,5474.0
2021-06-02 13:35:00,101.12,101.13,101.09,101.1,3721.0,86.3164,86.325,86.2908,86.2994,3721.0
2021-06-02 13:40:00,101.11,101.13,101.09,101.09,4693.0,86.3079,86.325,86.2908,86.2908,4693.0
2021-06-02 13:45:00,101.08,101.13,101.06,101.1,7814.0,86.2823,86.325,86.2652,86.2994,7814.0
2021-06-02 13:50:00,101.1,101.14,101.04,101.07,6735.0,86.2994,86.3335,86.2482,86.2738,6735.0
2021-06-02 13:55:00,101.06,101.07,101.0,101.02,4427.0,86.2652,86.2738,86.214,86.2311,4427.0
2021-06-02 14:00:00,101.04,101.06,101.01,101.04,8048.0,86.2482,86.2652,86.2225,86.2482,8048.0
2021-06-02 14:05:00,101.04,101.06,100.92,100.94,7628.0,86.2482,86.2652,86.1457,86.1628,7628.0
2021-06-02 14:10:00,100.94,101.04,100.94,101.04,7556.0,86.1628,86.2482,86.1628,86.2482,7556.0
2021-06-02 14:15:00,101.03,101.1,101.0,101.09,5488.0,86.2396,86.2994,86.214,86.2908,5488.0
2021-06-02 14:20:00,101.09,101.12,101.0,101.01,10501.0,86.2908,86.3164,86.214,86.2225,10501.0
2021-06-02 14:25:00,101.02,101.07,100.99,101.0,6889.0,86.2311,86.2738,86.2055,86.214,6889.0
2021-06-02 14:30:00,100.99,101.01,100.92,100.92,8580.0,86.2055,86.2225,86.1457,86.1457,8580.0
2021-06-02 14:35:00,100.93,100.93,100.86,100.88,6198.0,86.1543,86.1543,86.0945,86.1116,6198.0
2021-06-02 14:40:00,100.88,100.88,100.81,100.82,4044.0,86.1116,86.1116,86.0518,86.0604,4044.0
2021-06-02 14:45:00,100.83,100.83,100.71,100.74,8488.0,86.0689,86.0689,85.9665,85.9921,8488.0
2021-06-02 14:50:00,100.74,100.77,100.65,100.66,12934.0,85.9921,86.0177,85.9152,85.9238,12934.0
2021-06-02 14:55:00,100.66,100.66,100.6,100.62,7549.0,85.9238,85.9238,85.8726,85.8896,7549.0
2021-06-02 15:00:00,100.62,100.63,100.54,100.54,11998.0,85.8896,85.8982,85.8213,85.8213,11998.0
2021-06-02 15:05:00,100.56,100.58,100.53,100.53,6425.0,85.8384,85.8555,85.8128,85.8128,6425.0
2021-06-02 15:10:00,100.52,100.56,100.5,100.52,10749.0,85.8043,85.8384,85.7872,85.8043,10749.0
2021-06-02 15:15:00,100.53,100.54,100.47,100.51,7320.0,85.8128,85.8213,85.7616,85.7957,7320.0
2021-06-02 15:20:00,100.53,100.53,100.39,100.4,14234.0,85.8128,85.8128,85.6933,85.7018,14234.0
2021-06-02 15:25:00,100.4,100.53,100.38,100.53,9186.0,85.7018,85.8128,85.6848,85.8128,9186.0
2021-06-02 15:30:00,100.51,100.66,100.46,100.6,17074.0,85.7957,85.9238,85.7531,85.8726,17074.0
2021-06-02 15:35:00,100.61,100.7,100.54,100.55,10414.0,85.8811,85.9579,85.8213,85.8299,10414.0
2021-06-02 15:40:00,100.56,100.57,100.42,100.42,18081.0,85.8384,85.847,85.7189,85.7189,18081.0
2021-06-02 15:45:00,100.42,100.5,100.42,100.45,16622.0,85.7189,85.7872,85.7189,85.7445,16622.0
2021-06-02 15:50:00,100.47,100.58,100.47,100.55,31862.0,85.7616,85.8555,85.7616,85.8299,31862.0
2021-06-02 15:55:00,100.54,100.71,100.54,100.7,83102.0,85.8213,85.9665,85.8213,85.9579,83102.0
2021-06-03 09:30:00,100.24,100.72,100.18,100.49,78835.0,85.5653,85.975,85.5141,85.7787,78835.0
2021-06-03 09:35:00,100.53,100.93,100.52,100.86,19961.0,85.8128,86.1543,85.8043,86.0945,19961.0
2021-06-03 09:40:00,100.84,100.96,100.81,100.89,30983.0,86.0774,86.1799,86.0518,86.1201,30983.0
2021-06-03 09:45:00,100.9,100.92,100.67,100.8,20259.0,86.1286,86.1457,85.9323,86.0433,20259.0
2021-06-03 09:50:00,100.83,101.16,100.78,101.11,27308.0,86.0689,86.3506,86.0262,86.3079,27308.0
2021-06-03 09:55:00,101.12,101.27,101.03,101.14,17927.0,86.3164,86.4445,86.2396,86.3335,17927.0
2021-06-03 10:00:00,101.15,101.22,100.94,100.97,19335.0,86.342,86.4018,86.1628,86.1884,19335.0
2021-06-03 10:05:00,100.91,101.06,100.9,100.91,14787.0,86.1372,86.2652,86.1286,86.1372,14787.0
2021-06-03 10:10:00,100.86,101.04,100.86,100.94,9636.0,86.0945,86.2482,86.0945,86.1628,9636.0
2021-06-03 10:15:00,100.95,101.19,100.94,101.13,10091.0,86.1713,86.3762,86.1628,86.325,10091.0
2021-06-03 10:20:00,101.12,101.15,100.97,101.01,12567.0,86.3164,86.342,86.1884,86.2225,12567.0
2021-06-03 10:25:00,101.03,101.12,101.01,101.06,11854.0,86.2396,86.3164,86.2225,86.2652,11854.0
2021-06-03 10:30:00,101.07,101.09,100.93,100.93,7065.0,86.2738,86.2908,86.1543,86.1543,7065.0
2021-06-03 10:35:00,100.93,101.08,100.91,100.91,4800.0,86.1543,86.2823,86.1372,86.1372,4800.0
2021-06-03 10:40:00,100.91,100.97,100.89,100.93,8864.0,86.1372,86.1884,86.1201,86.1543,8864.0
2021-06-03 10:45:00,100.91,101.04,100.88,100.92,8608.0,86.1372,86.2482,86.1116,86.1457,8608.0
2021-06-03 10:50:00,100.97,101.12,100.96,101.12,7396.0,86.1884,86.3164,86.1799,86.3164,7396.0
2021-06-03 10:55:00,101.14,101.19,101.06,101.19,9661.0,86.3335,86.3762,86.2652,86.3762,9661.0
2021-06-03 11:00:00,101.18,101.3,101.15,101.28,10372.0,86.3677,86.4701,86.342,86.453,10372.0
2021-06-03 11:05:00,101.28,101.41,101.28,101.41,9328.0,86.453,86.564,86.453,86.564,9328.0
2021-06-03 11:10:00,101.44,101.51,101.38,101.42,8824.0,86.5896,86.6493,86.5384,86.5725,8824.0
2021-06-03 11:15:00,101.42,101.44,101.33,101.4,6195.0,86.5725,86.5896,86.4957,86.5554,6195.0
2021-06-03 11:20:00,101.42,101.51,101.38,101.51,6778.0,86.5725,86.6493,86.5384,86.6493,6778.0
2021-06-03 11:25:00,101.53,101.55,101.41,101.42,8595.0,86.6664,86.6835,86.564,86.5725,8595.0
2021-06-03 11:30:00,101.43,101.54,101.42,101.48,9537.0,86.5811,86.675,86.5725,86.6237,9537.0
2021-06-03 11:35:00,101.47,101.49,101.33,101.33,14472.0,86.6152,86.6323,86.4957,86.4957,14472.0
2021-06-03 11:40:00,101.35,101.5,101.33,101.49,11328.0,86.5128,86.6408,86.4957,86.6323,11328.0
2021-06-03 11:45:00,101.48,101.49,101.38,101.45,10560.0,86.6237,86.6323,86.5384,86.5981,10560.0
2021-06-03 11:50:00,101.43,101.51,101.43,101.51,7530.0,86.5811,86.6493,86.5811,86.6493,7530.0
2021-06-03 11:55:00,101.51,101.56,101.49,101.56,8330.0,86.6493,86.692,86.6323,86.692,8330.0
2021-06-03 12:00:00,101.55,101.58,101.5,101.52,10667.0,86.6835,86.7091,86.6408,86.6579,10667.0
2021-06-03 12:05:00,101.54,101.59,101.53,101.55,8908.0,86.675,86.7176,86.6664,86.6835,8908.0
2021-06-03 12:10:00,101.54,101.64,101.53,101.63,16219.0,86.675,86.7603,86.6664,86.7518,16219.0
2021-06-03 12:15:00,101.64,101.71,101.63,101.65,6913.0,86.7603,86.8201,86.7518,86.7688,6913.0
2021-06-03 12:20:00,101.65,101.65,101.54,101.62,10031.0,86.7688,86.7688,86.675,86.7432,10031.0
2021-06-03 12:25:00,101.62,101.65,101.56,101.63,11993.0,86.7432,86.7688,86.692,86.7518,11993.0
2021-06-03 12:30:00,101.64,101.74,101.63,101.73,12818.0,86.7603,86.8457,86.7518,86.8371,12818.0
2021-06-03 12:35:00,101.71,101.73,101.68,101.72,8240.0,86.8201,86.8371,86.7945,86.8286,8240.0
2021-06-03 12:40:00,101.68,101.74,101.64,101.65,11500.0,86.7945,86.8457,86.7603,86.7688,11500.0
2021-06-03 12:45:00,101.65,101.73,101.61,101.69,15260.0,86.7688,86.8371,86.7347,86.803,15260.0
2021-06-03 12:50:00,101.7,101.7,101.6,101.68,10432.0,86.8115,86.8115,86.7262,86.7945,10432.0
2021-06-03 12:55:00,101.67,101.68,101.63,101.68,10212.0,86.7859,86.7945,86.7518,86.7945,10212.0
2021-06-03 13:00:00,101.69,101.69,101.63,101.67,5062.0,86.803,86.803,86.7518,86.7859,5062.0
2021-06-03 13:05:00,101.68,101.72,101.62,101.66,11316.0,86.7945,86.8286,86.7432,86.7774,11316.0
2021-06-03 13:10:00,101.67,101.67,101.38,101.61,159442.0,86.7859,86.7859,86.5384,86.7347,159442.0
2021-06-03 13:15:00,101.62,101.75,101.59,101.73,11328.0,86.7432,86.8542,86.7176,86.8371,11328.0
2021-06-03 13:20:00,101.73,101.84,101.73,101.84,10985.0,86.8371,86.931,86.8371,86.931,10985.0
2021-06-03 13:25:00,101.85,101.88,101.72,101.72,8801.0,86.9396,86.9652,86.8286,86.8286,8801.0
2021-06-03 13:30:00,101.69,101.75,101.69,101.72,13807.0,86.803,86.8542,86.803,86.8286,13807.0
2021-06-03 13:35:00,101.71,101.85,101.7,101.84,31521.0,86.8201,86.9396,86.8115,86.931,31521.0
2021-06-03 13:40:00,101.84,101.92,101.81,101.9,14560.0,86.931,86.9993,86.9054,86.9822,14560.0
2021-06-03 13:45:00,101.89,101.96,101.79,101.94,26028.0,86.9737,87.0335,86.8884,87.0164,26028.0
2021-06-03 13:50:00,101.94,101.96,101.92,101.95,11991.0,87.0164,87.0335,86.9993,87.0249,11991.0
2021-06-03 13:55:00,101.95,101.97,101.81,101.81,11365.0,87.0249,87.042,86.9054,86.9054,11365.0
2021-06-03 14:00:00,101.81,101.87,101.79,101.81,14609.0,86.9054,86.9566,86.8884,86.9054,14609.0
2021-06-03 14:05:00,101.79,101.8,101.72,101.72,7921.0,86.8884,86.8969,86.8286,86.8286,7921.0
2021-06-03 14:10:00,101.74,101.83,101.7,101.83,9661.0,86.8457,86.9225,86.8115,86.9225,9661.0
2021-06-03 14:15:00,101.84,101.86,101.81,101.85,11830.0,86.931,86.9481,86.9054,86.9396,11830.0
2021-06-03 14:20:00,101.86,101.9,101.85,101.88,8458.0,86.9481,86.9822,86.9396,86.9652,8458.0
2021-06-03 14:25:00,101.89,101.94,101.87,101.92,8987.0,86.9737,87.0164,86.9566,86.9993,8987.0
2021-06-03 14:30:00,101.93,101.98,101.89,101.89,20093.0,87.0079,87.0505,86.9737,86.9737,20093.0
2021-06-03 14:35:00,101.88,101.93,101.85,101.93,5892.0,86.9652,87.0079,86.9396,87.0079,5892.0
2021-06-03 14:40:00,101.92,101.92,101.88,101.88,10620.0,86.9993,86.9993,86.9652,86.9652,10620.0
2021-06-03 14:45:00,101.9,101.93,101.86,101.93,9365.0,86.9822,87.0079,86.9481,87.0079,9365.0
2021-06-03 14:50:00,101.92,101.95,101.87,101.91,17389.0,86.9993,87.0249,86.9566,86.9908,17389.0
2021-06-03 14:55:00,101.91,101.95,101.88,101.95,8413.0,86.9908,87.0249,86.9652,87.0249,8413.0
2021-06-03 15:00:00,101.95,101.95,101.87,101.89,14476.0,87.0249,87.0249,86.9566,86.9737,14476.0
2021-06-03 15:05:00,101.88,101.88,101.81,101.83,17050.0,86.9652,86.9652,86.9054,86.9225,17050.0
2021-06-03 15:10:00,101.84,101.86,101.79,101.83,11198.0,86.931,86.9481,86.8884,86.9225,11198.0
2021-06-03 15:15:00,101.82,101.89,101.81,101.88,10119.0,86.914,86.9737,86.9054,86.9652,10119.0
2021-06-03 15:20:00,101.88,101.89,101.84,101.87,11474.0,86.9652,86.9737,86.931,86.9566,11474.0
2021-06-03 15:25:00,101.87,101.87,101.82,101.85,14211.0,86.9566,86.9566,86.914,86.9396,14211.0
2021-06-03 15:30:00,101.85,101.85,101.78,101.8,21116.0,86.9396,86.9396,86.8798,86.8969,21116.0
2021-06-03 15:35:00,101.8,101.96,101.79,101.95,19697.0,86.8969,87.0335,86.8884,87.0249,19697.0
2021-06-03 15:40:00,101.96,102.01,101.91,102.0,34403.0,87.0335,87.0761,86.9908,87.0676,34403.0
2021-06-03 15:45:00,102.0,102.02,101.88,101.88,80698.0,87.0676,87.0847,86.9652,86.9652,80698.0
2021-06-03 15:50:00,101.88,101.96,101.85,101.96,78018.0,86.9652,87.0335,86.9396,87.0335,78018.0
2021-06-03 15:55:00,101.95,101.96,101.61,101.64,252349.0,87.0249,87.0335,86.7347,86.7603,252349.0
2021-06-04 09:30:00,101.97,102.09,101.5,101.72,31016.0,87.042,87.1444,86.6408,86.8286,31016.0
2021-06-04 09:35:00,101.57,101.72,101.43,101.5,7977.0,86.7006,86.8286,86.5811,86.6408,7977.0
2021-06-04 09:40:00,101.5,101.8,101.5,101.65,12176.0,86.6408,86.8969,86.6408,86.7688,12176.0
2021-06-04 09:45:00,101.63,101.68,101.47,101.65,12275.0,86.7518,86.7945,86.6152,86.7688,12275.0
2021-06-04 09:50:00,101.65,101.7,101.54,101.6,12842.0,86.7688,86.8115,86.675,86.7262,12842.0
2021-06-04 09:55:00,101.57,101.61,101.5,101.54,6564.0,86.7006,86.7347,86.6408,86.675,6564.0
2021-06-04 10:00:00,101.53,101.65,101.53,101.6,12145.0,86.6664,86.7688,86.6664,86.7262,12145.0
2021-06-04 10:05:00,101.57,101.6,101.48,101.6,8865.0,86.7006,86.7262,86.6237,86.7262,8865.0
2021-06-04 10:10:00,101.63,101.75,101.59,101.75,8986.0,86.7518,86.8542,86.7176,86.8542,8986.0
2021-06-04 10:15:00,101.73,101.86,101.72,101.79,9926.0,86.8371,86.9481,86.8286,86.8884,9926.0
2021-06-04 10:20:00,101.81,101.97,101.77,101.77,18224.0,86.9054,87.042,86.8713,86.8713,18224.0
2021-06-04 10:25:00,101.76,101.76,101.58,101.65,16866.0,86.8627,86.8627,86.7091,86.7688,16866.0
2021-06-04 10:30:00,101.65,101.69,101.61,101.65,6999.0,86.7688,86.803,86.7347,86.7688,6999.0
2021-06-04 10:35:00,101.65,101.81,101.61,101.77,19124.0,86.7688,86.9054,86.7347,86.8713,19124.0
2021-06-04 10:40:00,101.76,101.9,101.75,101.9,10298.0,86.8627,86.9822,86.8542,86.9822,10298.0
2021-06-04 10:45:00,101.89,101.93,101.8,101.84,12751.0,86.9737,87.0079,86.8969,86.931,12751.0
2021-06-04 10:50:00,101.85,101.95,101.84,101.95,7811.0,86.9396,87.0249,86.931,87.0249,7811.0
2021-06-04 10:55:00,101.94,101.95,101.87,101.88,15148.0,87.0164,87.0249,86.9566,86.9652,15148.0
2021-06-04 11:00:00,101.92,102.05,101.91,101.99,33288.0,86.9993,87.1103,86.9908,87.0591,33288.0
2021-06-04 11:05:00,102.0,102.01,101.93,101.95,6011.0,87.0676,87.0761,87.0079,87.0249,6011.0
2021-06-04 11:10:00,101.94,102.07,101.93,102.04,9174.0,87.0164,87.1274,87.0079,87.1018,9174.0
2021-06-04 11:15:00,102.04,102.07,102.01,102.05,7542.0,87.1018,87.1274,87.0761,87.1103,7542.0
2021-06-04 11:20:00,102.04,102.05,101.89,101.92,28352.0,87.1018,87.1103,86.9737,86.9993,28352.0
2021-06-04 11:25:00,101.9,101.97,101.88,101.93,8847.0,86.9822,87.042,86.9652,87.0079,8847.0
2021-06-04 11:30:00,101.94,102.0,101.91,101.92,9415.0,87.0164,87.0676,86.9908,86.9993,9415.0
2021-06-04 11:35:00,101.9,101.98,101.9,101.95,11820.0,86.9822,87.0505,86.9822,87.0249,11820.0
2021-06-04 11:40:00,101.95,101.95,101.86,101.87,8253.0,87.0249,87.0249,86.9481,86.9566,8253.0
2021-06-04 11:45:00,101.83,101.85,101.79,101.84,9900.0,86.9225,86.9396,86.8884,86.931,9900.0
2021-06-04 11:50:00,101.84,101.86,101.82,101.84,7310.0,86.931,86.9481,86.914,86.931,7310.0
2021-06-04 11:55:00,101.83,101.83,101.77,101.79,3824.0,86.9225,86.9225,86.8713,86.8884,3824.0
2021-06-04 12:00:00,101.77,101.77,101.72,101.73,8150.0,86.8713,86.8713,86.8286,86.8371,8150.0
2021-06-04 12:05:00,101.74,101.74,101.59,101.66,26486.0,86.8457,86.8457,86.7176,86.7774,26486.0
2021-06-04 12:10:00,101.64,101.71,101.59,101.65,19603.0,86.7603,86.8201,86.7176,86.7688,19603.0
2021-06-04 12:15:00,101.65,101.71,101.65,101.65,12532.0,86.7688,86.8201,86.7688,86.7688,12532.0
2021-06-04 12:20:00,101.63,101.67,101.62,101.66,8343.0,86.7518,86.7859,86.7432,86.7774,8343.0
2021-06-04 12:25:00,101.66,101.71,101.6,101.69,5991.0,86.7774,86.8201,86.7262,86.803,5991.0
2021-06-04 12:30:00,101.69,101.73,101.67,101.73,14173.0,86.803,86.8371,86.7859,86.8371,14173.0
2021-06-04 12:35:00,101.72,101.75,101.66,101.67,10206.0,86.8286,86.8542,86.7774,86.7859,10206.0
2021-06-04 12:40:00,101.66,101.73,101.65,101.72,7687.0,86.7774,86.8371,86.7688,86.8286,7687.0
2021-06-04 12:45:00,101.7,101.73,101.67,101.68,8724.0,86.8115,86.8371,86.7859,86.7945,8724.0
2021-06-04 12:50:00,101.68,101.71,101.65,101.7,8249.0,86.7945,86.8201,86.7688,86.8115,8249.0
2021-06-04 12:55:00,101.69,101.69,101.52,101.54,24970.0,86.803,86.803,86.6579,86.675,24970.0
2021-06-04 13:00:00,101.53,101.64,101.53,101.53,16646.0,86.6664,86.7603,86.6664,86.6664,16646.0
2021-06-04 13:05:00,101.53,101.58,101.52,101.53,14944.0,86.6664,86.7091,86.6579,86.6664,14944.0
2021-06-04 13:10:00,101.55,101.6,101.53,101.53,7142.0,86.6835,86.7262,86.6664,86.6664,7142.0
2021-06-04 13:15:00,101.53,101.56,101.5,101.52,13000.0,86.6664,86.692,86.6408,86.6579,13000.0
2021-06-04 13:20:00,101.5,101.54,101.47,101.48,8709.0,86.6408,86.675,86.6152,86.6237,8709.0
2021-06-04 13:25:00,101.47,101.53,101.44,101.52,12276.0,86.6152,86.6664,86.5896,86.6579,12276.0
2021-06-04 13:30:00,101.52,101.56,101.5,101.54,8220.0,86.6579,86.692,86.6408,86.675,8220.0
2021-06-04 13:35:00,101.54,101.61,101.52,101.61,11478.0,86.675,86.7347,86.6579,86.7347,11478.0
2021-06-04 13:40:00,101.6,101.62,101.59,101.61,4930.0,86.7262,86.7432,86.7176,86.7347,4930.0
2021-06-04 13:45:00,101.63,101.66,101.61,101.63,5685.0,86.7518,86.7774,86.7347,86.7518,5685.0
2021-06-04 13:50:00,101.64,101.64,101.55,101.59,6813.0,86.7603,86.7603,86.6835,86.7176,6813.0
2021-06-04 13:55:00,101.58,101.63,101.56,101.59,5291.0,86.7091,86.7518,86.692,86.7176,5291.0
2021-06-04 14:00:00,101.59,101.74,101.59,101.71,6146.0,86.7176,86.8457,86.7176,86.8201,6146.0
2021-06-04 14:05:00,101.69,101.7,101.64,101.64,7516.0,86.803,86.8115,86.7603,86.7603,7516.0
2021-06-04 14:10:00,101.66,101.72,101.64,101.72,25095.0,86.7774,86.8286,86.7603,86.8286,25095.0
2021-06-04 14:15:00,101.73,101.83,101.73,101.78,9514.0,86.8371,86.9225,86.8371,86.8798,9514.0
2021-06-04 14:20:00,101.78,101.79,101.72,101.75,10975.0,86.8798,86.8884,86.8286,86.8542,10975.0
2021-06-04 14:25:00,101.75,101.79,101.72,101.79,6861.0,86.8542,86.8884,86.8286,86.8884,6861.0
2021-06-04 14:30:00,101.78,101.78,101.7,101.73,8964.0,86.8798,86.8798,86.8115,86.8371,8964.0
2021-06-04 14:35:00,101.73,101.75,101.72,101.75,9644.0,86.8371,86.8542,86.8286,86.8542,9644.0
2021-06-04 14:40:00,101.76,101.76,101.68,101.7,13557.0,86.8627,86.8627,86.7945,86.8115,13557.0
2021-06-04 14:45:00,101.69,101.69,101.56,101.56,12311.0,86.803,86.803,86.692,86.692,12311.0
2021-06-04 14:50:00,101.56,101.59,101.52,101.54,11266.0,86.692,86.7176,86.6579,86.675,11266.0
2021-06-04 14:55:00,101.54,101.55,101.5,101.53,5256.0,86.675,86.6835,86.6408,86.6664,5256.0
2021-06-04 15:00:00,101.52,101.55,101.48,101.53,15343.0,86.6579,86.6835,86.6237,86.6664,15343.0
2021-06-04 15:05:00,101.52,101.52,101.46,101.48,6709.0,86.6579,86.6579,86.6067,86.6237,6709.0
2021-06-04 15:10:00,101.48,101.56,101.48,101.56,9327.0,86.6237,86.692,86.6237,86.692,9327.0
2021-06-04 15:15:00,101.56,101.59,101.54,101.57,9268.0,86.692,86.7176,86.675,86.7006,9268.0
2021-06-04 15:20:00,101.56,101.56,101.49,101.49,9776.0,86.692,86.692,86.6323,86.6323,9776.0
2021-06-04 15:25:00,101.48,101.53,101.44,101.52,20642.0,86.6237,86.6664,86.5896,86.6579,20642.0
2021-06-04 15:30:00,101.52,101.54,101.39,101.43,13274.0,86.6579,86.675,86.5469,86.5811,13274.0
2021-06-04 15:35:00,101.44,101.5,101.43,101.45,14672.0,86.5896,86.6408,86.5811,86.5981,14672.0
2021-06-04 15:40:00,101.46,101.52,101.43,101.52,22817.0,86.6067,86.6579,86.5811,86.6579,22817.0
2021-06-04 15:45:00,101.52,101.56,101.47,101.56,37258.0,86.6579,86.692,86.6152,86.692,37258.0
2021-06-04 15:50:00,101.58,101.64,101.51,101.52,53804.0,86.7091,86.7603,86.6493,86.6579,53804.0
2021-06-04 15:55:00,101.51,101.57,101.43,101.48,96249.0,86.6493,86.7006,86.5811,86.6237,96249.0
2021-06-07 09:30:00,101.55,101.75,101.45,101.64,45176.0,86.6835,86.8542,86.5981,86.7603,45176.0
2021-06-07 09:35:00,101.63,101.78,101.56,101.66,21347.0,86.7518,86.8798,86.692,86.7774,21347.0
2021-06-07 09:40:00,101.68,101.7,101.52,101.63,21032.0,86.7945,86.8115,86.6579,86.7518,21032.0
2021-06-07 09:45:00,101.64,101.69,101.55,101.55,18610.0,86.7603,86.803,86.6835,86.6835,18610.0
2021-06-07 09:50:00,101.59,101.82,101.55,101.75,11476.0,86.7176,86.914,86.6835,86.8542,11476.0
2021-06-07 09:55:00,101.72,101.75,101.62,101.64,12541.0,86.8286,86.8542,86.7432,86.7603,12541.0
2021-06-07 10:00:00,101.64,101.69,101.59,101.67,22176.0,86.7603,86.803,86.7176,86.7859,22176.0
2021-06-07 10:05:00,101.66,101.67,101.58,101.6,12154.0,86.7774,86.7859,86.7091,86.7262,12154.0
2021-06-07 10:10:00,101.61,101.73,101.57,101.68,16651.0,86.7347,86.8371,86.7006,86.7945,16651.0
2021-06-07 10:15:00,101.68,101.83,101.67,101.82,16018.0,86.7945,86.9225,86.7859,86.914,16018.0
2021-06-07 10:20:00,101.82,101.84,101.73,101.74,16418.0,86.914,86.931,86.8371,86.8457,16418.0
2021-06-07 10:25:00,101.75,101.91,101.72,101.91,11746.0,86.8542,86.9908,86.8286,86.9908,11746.0
2021-06-07 10:30:00,101.91,101.91,101.72,101.75,25964.0,86.9908,86.9908,86.8286,86.8542,25964.0
2021-06-07 10:35:00,101.75,101.78,101.7,101.73,6416.0,86.8542,86.8798,86.8115,86.8371,6416.0
2021-06-07 10:40:00,101.73,101.76,101.66,101.76,16262.0,86.8371,86.8627,86.7774,86.8627,16262.0
2021-06-07 10:45:00,101.76,101.83,101.6,101.61,17870.0,86.8627,86.9225,86.7262,86.7347,17870.0
2021-06-07 10:50:00,101.61,101.62,101.55,101.59,14515.0,86.7347,86.7432,86.6835,86.7176,14515.0
2021-06-07 10:55:00,101.58,101.74,101.55,101.71,29865.0,86.7091,86.8457,86.6835,86.8201,29865.0
2021-06-07 11:00:00,101.72,101.98,101.71,101.95,18019.0,86.8286,87.0505,86.8201,87.0249,18019.0
2021-06-07 11:05:00,101.94,101.94,101.75,101.75,21546.0,87.0164,87.0164,86.8542,86.8542,21546.0
2021-06-07 11:10:00,101.75,101.81,101.71,101.71,7916.0,86.8542,86.9054,86.8201,86.8201,7916.0
2021-06-07 11:15:00,101.72,101.86,101.7,101.85,13715.0,86.8286,86.9481,86.8115,86.9396,13715.0
2021-06-07 11:20:00,101.84,101.9,101.83,101.88,11921.0,86.931,86.9822,86.9225,86.9652,11921.0
2021-06-07 11:25:00,101.88,101.92,101.83,101.86,11497.0,86.9652,86.9993,86.9225,86.9481,11497.0
2021-06-07 11:30:00,101.85,101.85,101.75,101.77,8780.0,86.9396,86.9396,86.8542,86.8713,8780.0
2021-06-07 11:35:00,101.74,101.79,101.7,101.71,10900.0,86.8457,86.8884,86.8115,86.8201,10900.0
2021-06-07 11:40:00,101.7,101.84,101.7,101.82,9398.0,86.8115,86.931,86.8115,86.914,9398.0
2021-06-07 11:45:00,101.83,101.87,101.83,101.84,5969.0,86.9225,86.9566,86.9225,86.931,5969.0
2021-06-07 11:50:00,101.84,101.84,101.79,101.83,8963.0,86.931,86.931,86.8884,86.9225,8963.0
2021-06-07 11:55:00,101.81,101.85,101.76,101.85,8200.0,86.9054,86.9396,86.8627,86.9396,8200.0
2021-06-07 12:00:00,101.85,101.92,101.84,101.85,10446.0,86.9396,86.9993,86.931,86.9396,10446.0
2021-06-07 12:05:00,101.83,101.88,101.76,101.79,16852.0,86.9225,86.9652,86.8627,86.8884,16852.0
2021-06-07 12:10:00,101.81,101.82,101.77,101.8,5222.0,86.9054,86.914,86.8713,86.8969,5222.0
2021-06-07 12:15:00,101.8,101.81,101.72,101.74,15084.0,86.8969,86.9054,86.8286,86.8457,15084.0
2021-06-07 12:20:00,101.75,101.77,101.69,101.69,6925.0,86.8542,86.8713,86.803,86.803,6925.0
2021-06-07 12:25:00,101.69,101.82,101.67,101.81,21450.0,86.803,86.914,86.7859,86.9054,21450.0
2021-06-07 12:30:00,101.79,101.91,101.79,101.89,13863.0,86.8884,86.9908,86.8884,86.9737,13863.0
2021-06-07 12:35:00,101.89,101.92,101.84,101.92,29866.0,86.9737,86.9993,86.931,86.9993,29866.0
2021-06-07 12:40:00,101.92,102.05,101.88,102.05,14574.0,86.9993,87.1103,86.9652,87.1103,14574.0
2021-06-07 12:45:00,102.04,102.1,102.0,102.07,9183.0,87.1018,87.153,87.0676,87.1274,9183.0
2021-06-07 12:50:00,102.08,102.17,102.03,102.16,18160.0,87.1359,87.2127,87.0932,87.2042,18160.0
2021-06-07 12:55:00,102.15,102.21,102.09,102.09,14385.0,87.1957,87.2469,87.1444,87.1444,14385.0
2021-06-07 13:00:00,102.09,102.09,101.97,101.99,12450.0,87.1444,87.1444,87.042,87.0591,12450.0
2021-06-07 13:05:00,101.99,102.03,101.97,102.03,7017.0,87.0591,87.0932,87.042,87.0932,7017.0
2021-06-07 13:10:00,102.03,102.06,102.0,102.01,8887.0,87.0932,87.1188,87.0676,87.0761,8887.0
2021-06-07 13:15:00,102.03,102.03,101.99,102.0,7091.0,87.0932,87.0932,87.0591,87.0676,7091.0
2021-06-07 13:20:00,101.99,102.03,101.95,102.0,6208.0,87.0591,87.0932,87.0249,87.0676,6208.0
2021-06-07 13:25:00,102.01,102.01,101.9,101.94,7944.0,87.0761,87.0761,86.9822,87.0164,7944.0
2021-06-07 13:30:00,101.95,101.99,101.9,101.91,9224.0,87.0249,87.0591,86.9822,86.9908,9224.0
2021-06-07 13:35:00,101.9,101.95,101.9,101.92,10024.0,86.9822,87.0249,86.9822,86.9993,10024.0
2021-06-07 13:40:00,101.92,101.92,101.84,101.84,13937.0,86.9993,86.9993,86.931,86.931,13937.0
2021-06-07 13:45:00,101.85,101.9,101.79,101.82,17506.0,86.9396,86.9822,86.8884,86.914,17506.0
2021-06-07 13:50:00,101.83,101.84,101.78,101.79,6261.0,86.9225,86.931,86.8798,86.8884,6261.0
2021-06-07 13:55:00,101.8,101.85,101.76,101.84,7396.0,86.8969,86.9396,86.8627,86.931,7396.0
2021-06-07 14:00:00,101.85,101.86,101.75,101.8,9684.0,86.9396,86.9481,86.8542,86.8969,9684.0
2021-06-07 14:05:00,101.8,101.85,101.79,101.81,15131.0,86.8969,86.9396,86.8884,86.9054,15131.0
2021-06-07 14:10:00,101.81,101.83,101.79,101.8,7007.0,86.9054,86.9225,86.8884,86.8969,7007.0
2021-06-07 14:15:00,101.8,101.83,101.77,101.82,8583.0,86.8969,86.9225,86.8713,86.914,8583.0
2021-06-07 14:20:00,101.84,101.84,101.78,101.79,14767.0,86.931,86.931,86.8798,86.8884,14767.0
2021-06-07 14:25:00,101.8,101.81,101.77,101.81,23493.0,86.8969,86.9054,86.8713,86.9054,23493.0
2021-06-07 14:30:00,101.81,101.84,101.78,101.84,11049.0,86.9054,86.931,86.8798,86.931,11049.0
2021-06-07 14:35:00,101.84,101.85,101.79,101.83,7361.0,86.931,86.9396,86.8884,86.9225,7361.0
2021-06-07 14:40:00,101.83,101.85,101.77,101.82,259267.0,86.9225,86.9396,86.8713,86.914,259267.0
2021-06-07 14:45:00,101.83,101.93,101.83,101.92,11460.0,86.9225,87.0079,86.9225,86.9993,11460.0
2021-06-07 14:50:00,101.91,101.91,101.83,101.84,10404.0,86.9908,86.9908,86.9225,86.931,10404.0
2021-06-07 14:55:00,101.84,101.84,101.76,101.77,11352.0,86.931,86.931,86.8627,86.8713,11352.0
2021-06-07 15:00:00,101.77,101.8,101.73,101.73,9465.0,86.8713,86.8969,86.8371,86.8371,9465.0
2021-06-07 15:05:00,101.73,101.74,101.65,101.68,11208.0,86.8371,86.8457,86.7688,86.7945,11208.0
2021-06-07 15:10:00,101.69,101.69,101.6,101.64,11639.0,86.803,86.803,86.7262,86.7603,11639.0
2021-06-07 15:15:00,101.64,101.69,101.62,101.65,14314.0,86.7603,86.803,86.7432,86.7688,14314.0
2021-06-07 15:20:00,101.64,101.69,101.64,101.67,15939.0,86.7603,86.803,86.7603,86.7859,15939.0
2021-06-07 15:25:00,101.67,101.74,101.66,101.73,23308.0,86.7859,86.8457,86.7774,86.8371,23308.0
2021-06-07 15:30:00,101.74,101.74,101.64,101.69,23476.0,86.8457,86.8457,86.7603,86.803,23476.0
2021-06-07 15:35:00,101.69,101.74,101.67,101.7,33244.0,86.803,86.8457,86.7859,86.8115,33244.0
2021-06-07 15:40:00,101.7,101.77,101.65,101.74,29419.0,86.8115,86.8713,86.7688,86.8457,29419.0
2021-06-07 15:45:00,101.74,101.78,101.7,101.78,31499.0,86.8457,86.8798,86.8115,86.8798,31499.0
2021-06-07 15:50:00,101.78,101.93,101.76,101.93,61581.0,86.8798,87.0079,86.8627,87.0079,61581.0
2021-06-07 15:55:00,101.92,101.95,101.8,101.86,195553.0,86.9993,87.0249,86.8969,86.9481,195553.0
2021-06-08 09:30:00,102.0,102.14,101.84,101.86,38909.0,87.0676,87.1871,86.931,86.9481,38909.0
2021-06-08 09:35:00,101.8,101.89,101.65,101.88,29934.0,86.8969,86.9737,86.7688,86.9652,29934.0
2021-06-08 09:40:00,101.88,101.99,101.72,101.72,16770.0,86.9652,87.0591,86.8286,86.8286,16770.0
2021-06-08 09:45:00,101.7,101.81,101.57,101.6,18040.0,86.8115,86.9054,86.7006,86.7262,18040.0
2021-06-08 09:50:00,101.58,101.63,101.43,101.45,21475.0,86.7091,86.7518,86.5811,86.5981,21475.0
2021-06-08 09:55:00,101.45,101.49,101.36,101.43,23687.0,86.5981,86.6323,86.5213,86.5811,23687.0
2021-06-08 10:00:00,101.39,101.51,101.33,101.5,36657.0,86.5469,86.6493,86.4957,86.6408,36657.0
2021-06-08 10:05:00,101.49,101.64,101.47,101.53,15608.0,86.6323,86.7603,86.6152,86.6664,15608.0
2021-06-08 10:10:00,101.49,101.52,101.33,101.34,25434.0,86.6323,86.6579,86.4957,86.5042,25434.0
2021-06-08 10:15:00,101.34,101.47,101.21,101.22,55444.0,86.5042,86.6152,86.3933,86.4018,55444.0
2021-06-08 10:20:00,101.23,101.26,101.11,101.13,13132.0,86.4103,86.4359,86.3079,86.325,13132.0
2021-06-08 10:25:00,101.09,101.16,101.05,101.12,14980.0,86.2908,86.3506,86.2567,86.3164,14980.0
2021-06-08 10:30:00,101.12,101.15,101.01,101.04,19250.0,86.3164,86.342,86.2225,86.2482,19250.0
2021-06-08 10:35:00,101.02,101.4,100.89,100.91,124766.0,86.2311,86.5554,86.1201,86.1372,124766.0
2021-06-08 10:40:00,100.9,101.08,100.86,101.07,16665.0,86.1286,86.2823,86.0945,86.2738,16665.0
2021-06-08 10:45:00,101.04,101.05,100.95,101.05,13925.0,86.2482,86.2567,86.1713,86.2567,13925.0
2021-06-08 10:50:00,101.05,101.08,100.89,100.95,16579.0,86.2567,86.2823,86.1201,86.1713,16579.0
2021-06-08 10:55:00,100.93,101.07,100.92,100.94,15636.0,86.1543,86.2738,86.1457,86.1628,15636.0
2021-06-08 11:00:00,100.94,101.04,100.92,100.94,13310.0,86.1628,86.2482,86.1457,86.1628,13310.0
2021-06-08 11:05:00,100.93,101.0,100.89,100.98,19883.0,86.1543,86.214,86.1201,86.1969,19883.0
2021-06-08 11:10:00,100.98,100.99,100.9,100.93,13503.0,86.1969,86.2055,86.1286,86.1543,13503.0
2021-06-08 11:15:00,100.95,101.0,100.93,100.98,9539.0,86.1713,86.214,86.1543,86.1969,9539.0
2021-06-08 11:20:00,100.97,101.0,100.77,100.79,20609.0,86.1884,86.214,86.0177,86.0347,20609.0
2021-06-08 11:25:00,100.8,100.85,100.72,100.8,11428.0,86.0433,86.086,85.975,86.0433,11428.0
2021-06-08 11:30:00,100.81,100.99,100.81,100.93,14371.0,86.0518,86.2055,86.0518,86.1543,14371.0
2021-06-08 11:35:00,100.93,100.98,100.86,100.98,12776.0,86.1543,86.1969,86.0945,86.1969,12776.0
2021-06-08 11:40:00,100.98,101.06,100.95,101.01,20032.0,86.1969,86.2652,86.1713,86.2225,20032.0
2021-06-08 11:45:00,101.01,101.01,100.94,100.94,11171.0,86.2225,86.2225,86.1628,86.1628,11171.0
2021-06-08 11:50:00,100.95,100.98,100.88,100.9,15687.0,86.1713,86.1969,86.1116,86.1286,15687.0
2021-06-08 11:55:00,100.91,100.91,100.79,100.79,18801.0,86.1372,86.1372,86.0347,86.0347,18801.0
2021-06-08 12:00:00,100.79,100.92,100.74,100.74,73129.0,86.0347,86.1457,85.9921,85.9921,73129.0
2021-06-08 12:05:00,100.74,100.79,100.72,100.75,7663.0,85.9921,86.0347,85.975,86.0006,7663.0
2021-06-08 12:10:00,100.77,100.78,100.62,100.65,9625.0,86.0177,86.0262,85.8896,85.9152,9625.0
2021-06-08 12:15:00,100.63,100.69,100.6,100.66,9173.0,85.8982,85.9494,85.8726,85.9238,9173.0
2021-06-08 12:20:00,100.68,100.73,100.65,100.69,11272.0,85.9409,85.9835,85.9152,85.9494,11272.0
2021-06-08 12:25:00,100.69,100.76,100.67,100.67,5378.0,85.9494,86.0091,85.9323,85.9323,5378.0
2021-06-08 12:30:00,100.64,100.7,100.64,100.69,17642.0,85.9067,85.9579,85.9067,85.9494,17642.0
2021-06-08 12:35:00,100.69,100.75,100.66,100.69,18062.0,85.9494,86.0006,85.9238,85.9494,18062.0
2021-06-08 12:40:00,100.69,100.73,100.64,100.7,27734.0,85.9494,85.9835,85.9067,85.9579,27734.0
2021-06-08 12:45:00,100.7,100.75,100.68,100.69,13266.0,85.9579,86.0006,85.9409,85.9494,13266.0
2021-06-08 12:50:00,100.7,100.76,100.67,100.73,23009.0,85.9579,86.0091,85.9323,85.9835,23009.0
2021-06-08 12:55:00,100.72,100.74,100.63,100.74,11386.0,85.975,85.9921,85.8982,85.9921,11386.0
2021-06-08 13:00:00,100.73,100.78,100.66,100.68,27974.0,85.9835,86.0262,85.9238,85.9409,27974.0
2021-06-08 13:05:00,100.68,100.7,100.64,100.67,14450.0,85.9409,85.9579,85.9067,85.9323,14450.0
2021-06-08 13:10:00,100.68,100.75,100.63,100.72,70360.0,85.9409,86.0006,85.8982,85.975,70360.0
2021-06-08 13:15:00,100.72,100.75,100.66,100.66,4239.0,85.975,86.0006,85.9238,85.9238,4239.0
2021-06-08 13:20:00,100.67,100.67,100.63,100.66,29464.0,85.9323,85.9323,85.8982,85.9238,29464.0
2021-06-08 13:25:00,100.65,100.73,100.64,100.72,12627.0,85.9152,85.9835,85.9067,85.975,12627.0
2021-06-08 13:30:00,100.71,100.78,100.7,100.71,8706.0,85.9665,86.0262,85.9579,85.9665,8706.0
2021-06-08 13:35:00,100.71,100.81,100.7,100.8,9231.0,85.9665,86.0518,85.9579,86.0433,9231.0
2021-06-08 13:40:00,100.79,100.81,100.73,100.75,34683.0,86.0347,86.0518,85.9835,86.0006,34683.0
2021-06-08 13:45:00,100.75,100.79,100.64,100.68,23336.0,86.0006,86.0347,85.9067,85.9409,23336.0
2021-06-08 13:50:00,100.68,100.73,100.59,100.6,41656.0,85.9409,85.9835,85.864,85.8726,41656.0
2021-06-08 13:55:00,100.6,100.65,100.58,100.64,20066.0,85.8726,85.9152,85.8555,85.9067,20066.0
2021-06-08 14:00:00,100.64,100.75,100.64,100.75,11574.0,85.9067,86.0006,85.9067,86.0006,11574.0
2021-06-08 14:05:00,100.75,100.76,100.7,100.76,13346.0,86.0006,86.0091,85.9579,86.0091,13346.0
2021-06-08 14:10:00,100.76,100.79,100.73,100.73,7166.0,86.0091,86.0347,85.9835,85.9835,7166.0
2021-06-08 14:15:00,100.73,100.73,100.51,100.57,44707.0,85.9835,85.9835,85.7957,85.847,44707.0
2021-06-08 14:20:00,100.58,100.64,100.5,100.62,43713.0,85.8555,85.9067,85.7872,85.8896,43713.0
2021-06-08 14:25:00,100.61,100.61,100.57,100.59,11505.0,85.8811,85.8811,85.847,85.864,11505.0
2021-06-08 14:30:00,100.61,100.64,100.56,100.56,16051.0,85.8811,85.9067,85.8384,85.8384,16051.0
2021-06-08 14:35:00,100.56,100.56,100.49,100.51,19498.0,85.8384,85.8384,85.7787,85.7957,19498.0
2021-06-08 14:40:00,100.51,100.56,100.48,100.49,13942.0,85.7957,85.8384,85.7701,85.7787,13942.0
2021-06-08 14:45:00,100.48,100.49,100.44,100.45,15218.0,85.7701,85.7787,85.736,85.7445,15218.0
2021-06-08 14:50:00,100.45,100.49,100.44,100.48,20614.0,85.7445,85.7787,85.736,85.7701,20614.0
2021-06-08 14:55:00,100.48,100.49,100.45,100.47,19078.0,85.7701,85.7787,85.7445,85.7616,19078.0
2021-06-08 15:00:00,100.46,100.48,100.44,100.46,26759.0,85.7531,85.7701,85.736,85.7531,26759.0
2021-06-08 15:05:00,100.45,100.59,100.45,100.59,6653.0,85.7445,85.864,85.7445,85.864,6653.0
2021-06-08 15:10:00,100.58,100.59,100.5,100.58,15211.0,85.8555,85.864,85.7872,85.8555,15211.0
2021-06-08 15:15:00,100.58,100.64,100.55,100.64,9623.0,85.8555,85.9067,85.8299,85.9067,9623.0
2021-06-08 15:20:00,100.63,100.69,100.63,100.67,24008.0,85.8982,85.9494,85.8982,85.9323,24008.0
2021-06-08 15:25:00,100.67,100.67,100.61,100.61,12900.0,85.9323,85.9323,85.8811,85.8811,12900.0
2021-06-08 15:30:00,100.61,100.62,100.5,100.52,17510.0,85.8811,85.8896,85.7872,85.8043,17510.0
2021-06-08 15:35:00,100.51,100.59,100.51,100.54,20544.0,85.7957,85.864,85.7957,85.8213,20544.0
2021-06-08 15:40:00,100.55,100.61,100.49,100.58,29035.0,85.8299,85.8811,85.7787,85.8555,29035.0
2021-06-08 15:45:00,100.58,100.77,100.57,100.76,24867.0,85.8555,86.0177,85.847,86.0091,24867.0
2021-06-08 15:50:00,100.77,100.79,100.7,100.7,47685.0,86.0177,86.0347,85.9579,85.9579,47685.0
2021-06-08 15:55:00,100.7,100.7,100.54,100.59,91811.0,85.9579,85.9579,85.8213,85.864,91811.0
2021-06-09 09:30:00,100.62,100.72,100.43,100.54,39360.0,85.8896,85.975,85.7275,85.8213,39360.0
2021-06-09 09:35:00,100.59,100.59,100.46,100.56,13046.0,85.864,85.864,85.7531,85.8384,13046.0
2021-06-09 09:40:00,100.56,100.62,100.49,100.56,9417.0,85.8384,85.8896,85.7787,85.8384,9417.0
2021-06-09 09:45:00,100.58,100.73,100.5,100.71,10506.0,85.8555,85.9835,85.7872,85.9665,10506.0
2021-06-09 09:50:00,100.74,100.94,100.74,100.89,18440.0,85.9921,86.1628,85.9921,86.1201,18440.0
2021-06-09 09:55:00,100.91,100.91,100.79,100.79,7906.0,86.1372,86.1372,86.0347,86.0347,7906.0
2021-06-09 10:00:00,100.79,100.85,100.69,100.72,11962.0,86.0347,86.086,85.9494,85.975,11962.0
2021-06-09 10:05:00,100.76,100.79,100.62,100.62,11208.0,86.0091,86.0347,85.8896,85.8896,11208.0
2021-06-09 10:10:00,100.6,100.68,100.58,100.59,12731.0,85.8726,85.9409,85.8555,85.864,12731.0
2021-06-09 10:15:00,100.58,100.71,100.53,100.64,20358.0,85.8555,85.9665,85.8128,85.9067,20358.0
2021-06-09 10:20:00,100.6,100.63,100.55,100.57,6745.0,85.8726,85.8982,85.8299,85.847,6745.0
2021-06-09 10:25:00,100.56,100.71,100.55,100.68,4600.0,85.8384,85.9665,85.8299,85.9409,4600.0
2021-06-09 10:30:00,100.68,100.88,100.68,100.85,10558.0,85.9409,86.1116,85.9409,86.086,10558.0
2021-06-09 10:35:00,100.88,100.9,100.84,100.84,5593.0,86.1116,86.1286,86.0774,86.0774,5593.0
2021-06-09 10:40:00,100.85,100.87,100.8,100.82,6557.0,86.086,86.103,86.0433,86.0604,6557.0
2021-06-09 10:45:00,100.83,100.96,100.82,100.94,3011.0,86.0689,86.1799,86.0604,86.1628,3011.0
2021-06-09 10:50:00,100.94,100.97,100.84,100.89,10143.0,86.1628,86.1884,86.0774,86.1201,10143.0
2021-06-09 10:55:00,100.9,101.04,100.88,101.04,6618.0,86.1286,86.2482,86.1116,86.2482,6618.0
2021-06-09 11:00:00,101.05,101.09,100.98,100.99,6267.0,86.2567,86.2908,86.1969,86.2055,6267.0
2021-06-09 11:05:00,100.99,101.06,100.94,101.05,6110.0,86.2055,86.2652,86.1628,86.2567,6110.0
2021-06-09 11:10:00,101.05,101.09,101.04,101.09,1851.0,86.2567,86.2908,86.2482,86.2908,1851.0
2021-06-09 11:15:00,101.1,101.15,101.07,101.12,9041.0,86.2994,86.342,86.2738,86.3164,9041.0
2021-06-09 11:20:00,101.1,101.11,101.07,101.08,5130.0,86.2994,86.3079,86.2738,86.2823,5130.0
2021-06-09 11:25:00,101.07,101.07,100.92,100.95,4539.0,86.2738,86.2738,86.1457,86.1713,4539.0
2021-06-09 11:30:00,100.96,100.97,100.92,100.92,3826.0,86.1799,86.1884,86.1457,86.1457,3826.0
2021-06-09 11:35:00,100.92,101.04,100.92,101.03,5500.0,86.1457,86.2482,86.1457,86.2396,5500.0
2021-06-09 11:40:00,101.03,101.04,100.96,101.03,14827.0,86.2396,86.2482,86.1799,86.2396,14827.0
2021-06-09 11:45:00,101.0,101.09,101.0,101.07,5711.0,86.214,86.2908,86.214,86.2738,5711.0
2021-06-09 11:50:00,101.07,101.17,101.07,101.15,7183.0,86.2738,86.3591,86.2738,86.342,7183.0
2021-06-09 11:55:00,101.15,101.17,101.09,101.12,9300.0,86.342,86.3591,86.2908,86.3164,9300.0
2021-06-09 12:00:00,101.11,101.17,101.1,101.13,4983.0,86.3079,86.3591,86.2994,86.325,4983.0
2021-06-09 12:05:00,101.13,101.16,101.1,101.15,3464.0,86.325,86.3506,86.2994,86.342,3464.0
2021-06-09 12:10:00,101.15,101.15,101.09,101.14,2090.0,86.342,86.342,86.2908,86.3335,2090.0
2021-06-09 12:15:00,101.14,101.18,101.13,101.15,9200.0,86.3335,86.3677,86.325,86.342,9200.0
2021-06-09 12:20:00,101.14,101.14,101.07,101.1,2922.0,86.3335,86.3335,86.2738,86.2994,2922.0
2021-06-09 12:25:00,101.09,101.11,101.08,101.08,3344.0,86.2908,86.3079,86.2823,86.2823,3344.0
2021-06-09 12:30:00,101.08,101.08,101.05,101.07,3968.0,86.2823,86.2823,86.2567,86.2738,3968.0
2021-06-09 12:35:00,101.09,101.11,101.08,101.08,3368.0,86.2908,86.3079,86.2823,86.2823,3368.0
2021-06-09 12:40:00,101.11,101.12,101.09,101.1,4305.0,86.3079,86.3164,86.2908,86.2994,4305.0
2021-06-09 12:45:00,101.1,101.11,101.07,101.09,3150.0,86.2994,86.3079,86.2738,86.2908,3150.0
2021-06-09 12:50:00,101.09,101.1,101.06,101.07,3908.0,86.2908,86.2994,86.2652,86.2738,3908.0
2021-06-09 12:55:00,101.07,101.09,101.02,101.02,4227.0,86.2738,86.2908,86.2311,86.2311,4227.0
2021-06-09 13:00:00,101.02,101.02,101.0,101.0,3166.0,86.2311,86.2311,86.214,86.214,3166.0
2021-06-09 13:05:00,100.99,100.99,100.96,100.98,3727.0,86.2055,86.2055,86.1799,86.1969,3727.0
2021-06-09 13:10:00,100.98,100.98,100.94,100.98,2744.0,86.1969,86.1969,86.1628,86.1969,2744.0
2021-06-09 13:15:00,100.98,101.06,100.97,101.02,8898.0,86.1969,86.2652,86.1884,86.2311,8898.0
2021-06-09 13:20:00,101.03,101.11,101.02,101.11,3936.0,86.2396,86.3079,86.2311,86.3079,3936.0
2021-06-09 13:25:00,101.1,101.2,101.09,101.19,8267.0,86.2994,86.3847,86.2908,86.3762,8267.0
2021-06-09 13:30:00,101.19,101.22,101.16,101.17,17112.0,86.3762,86.4018,86.3506,86.3591,17112.0
2021-06-09 13:35:00,101.17,101.2,101.13,101.13,5508.0,86.3591,86.3847,86.325,86.325,5508.0
2021-06-09 13:40:00,101.14,101.21,101.13,101.18,12767.0,86.3335,86.3933,86.325,86.3677,12767.0
2021-06-09 13:45:00,101.18,101.29,101.18,101.29,4933.0,86.3677,86.4616,86.3677,86.4616,4933.0
2021-06-09 13:50:00,101.28,101.31,101.24,101.29,8077.0,86.453,86.4786,86.4189,86.4616,8077.0
2021-06-09 13:55:00,101.3,101.3,101.25,101.26,4493.0,86.4701,86.4701,86.4274,86.4359,4493.0
2021-06-09 14:00:00,101.26,101.3,101.24,101.24,7856.0,86.4359,86.4701,86.4189,86.4189,7856.0
2021-06-09 14:05:00,101.25,101.27,101.23,101.23,7593.0,86.4274,86.4445,86.4103,86.4103,7593.0
2021-06-09 14:10:00,101.23,101.28,101.22,101.26,5110.0,86.4103,86.453,86.4018,86.4359,5110.0
2021-06-09 14:15:00,101.25,101.3,101.24,101.3,5692.0,86.4274,86.4701,86.4189,86.4701,5692.0
2021-06-09 14:20:00,101.3,101.33,101.27,101.3,6101.0,86.4701,86.4957,86.4445,86.4701,6101.0
2021-06-09 14:25:00,101.3,101.33,101.3,101.31,2984.0,86.4701,86.4957,86.4701,86.4786,2984.0
2021-06-09 14:30:00,101.32,101.35,101.29,101.31,6449.0,86.4872,86.5128,86.4616,86.4786,6449.0
2021-06-09 14:35:00,101.32,101.34,101.28,101.31,4136.0,86.4872,86.5042,86.453,86.4786,4136.0
2021-06-09 14:40:00,101.31,101.31,101.25,101.28,3957.0,86.4786,86.4786,86.4274,86.453,3957.0
2021-06-09 14:45:00,101.26,101.32,101.24,101.3,6550.0,86.4359,86.4872,86.4189,86.4701,6550.0
2021-06-09 14:50:00,101.31,101.33,101.25,101.26,10368.0,86.4786,86.4957,86.4274,86.4359,10368.0
2021-06-09 14:55:00,101.26,101.27,101.21,101.22,9833.0,86.4359,86.4445,86.3933,86.4018,9833.0
2021-06-09 15:00:00,101.22,101.26,101.18,101.25,10706.0,86.4018,86.4359,86.3677,86.4274,10706.0
2021-06-09 15:05:00,101.24,101.25,101.22,101.23,3633.0,86.4189,86.4274,86.4018,86.4103,3633.0
2021-06-09 15:10:00,101.23,101.25,101.18,101.23,12856.0,86.4103,86.4274,86.3677,86.4103,12856.0
2021-06-09 15:15:00,101.24,101.25,101.2,101.24,10974.0,86.4189,86.4274,86.3847,86.4189,10974.0
2021-06-09 15:20:00,101.24,101.29,101.24,101.28,7854.0,86.4189,86.4616,86.4189,86.453,7854.0
2021-06-09 15:25:00,101.26,101.32,101.23,101.29,6480.0,86.4359,86.4872,86.4103,86.4616,6480.0
2021-06-09 15:30:00,101.28,101.38,101.25,101.34,11354.0,86.453,86.5384,86.4274,86.5042,11354.0
2021-06-09 15:35:00,101.34,101.34,101.27,101.32,7174.0,86.5042,86.5042,86.4445,86.4872,7174.0
2021-06-09 15:40:00,101.31,101.38,101.26,101.37,33589.0,86.4786,86.5384,86.4359,86.5298,33589.0
2021-06-09 15:45:00,101.37,101.47,101.31,101.33,25608.0,86.5298,86.6152,86.4786,86.4957,25608.0
2021-06-09 15:50:00,101.33,101.47,101.33,101.37,37112.0,86.4957,86.6152,86.4957,86.5298,37112.0
2021-06-09 15:55:00,101.38,101.44,101.32,101.39,101444.0,86.5384,86.5896,86.4872,86.5469,101444.0
2021-06-10 09:30:00,101.38,101.43,101.15,101.25,24957.0,86.5384,86.5811,86.342,86.4274,24957.0
2021-06-10 09:35:00,101.25,101.49,101.25,101.49,12750.0,86.4274,86.6323,86.4274,86.6323,12750.0
2021-06-10 09:40:00,101.49,101.64,101.47,101.56,13875.0,86.6323,86.7603,86.6152,86.692,13875.0
2021-06-10 09:45:00,101.56,101.7,101.53,101.69,14876.0,86.692,86.8115,86.6664,86.803,14876.0
2021-06-10 09:50:00,101.73,101.81,101.72,101.77,10413.0,86.8371,86.9054,86.8286,86.8713,10413.0
2021-06-10 09:55:00,101.78,101.82,101.65,101.75,7890.0,86.8798,86.914,86.7688,86.8542,7890.0
2021-06-10 10:00:00,101.75,101.79,101.66,101.71,14100.0,86.8542,86.8884,86.7774,86.8201,14100.0
2021-06-10 10:05:00,101.69,101.74,101.63,101.71,9593.0,86.803,86.8457,86.7518,86.8201,9593.0
2021-06-10 10:10:00,101.72,101.82,101.68,101.79,12065.0,86.8286,86.914,86.7945,86.8884,12065.0
2021-06-10 10:15:00,101.79,101.84,101.67,101.79,12375.0,86.8884,86.931,86.7859,86.8884,12375.0
2021-06-10 10:20:00,101.77,101.83,101.75,101.8,9243.0,86.8713,86.9225,86.8542,86.8969,9243.0
2021-06-10 10:25:00,101.8,101.83,101.65,101.71,10657.0,86.8969,86.9225,86.7688,86.8201,10657.0
2021-06-10 10:30:00,101.7,101.77,101.68,101.7,9983.0,86.8115,86.8713,86.7945,86.8115,9983.0
2021-06-10 10:35:00,101.7,101.75,101.65,101.67,6214.0,86.8115,86.8542,86.7688,86.7859,6214.0
2021-06-10 10:40:00,101.69,101.69,101.62,101.62,5858.0,86.803,86.803,86.7432,86.7432,5858.0
2021-06-10 10:45:00,101.59,101.65,101.53,101.54,8817.0,86.7176,86.7688,86.6664,86.675,8817.0
2021-06-10 10:50:00,101.52,101.59,101.43,101.46,15897.0,86.6579,86.7176,86.5811,86.6067,15897.0
2021-06-10 10:55:00,101.46,101.46,101.36,101.45,10971.0,86.6067,86.6067,86.5213,86.5981,10971.0
2021-06-10 11:00:00,101.44,101.53,101.44,101.51,6529.0,86.5896,86.6664,86.5896,86.6493,6529.0
2021-06-10 11:05:00,101.5,101.51,101.38,101.42,6055.0,86.6408,86.6493,86.5384,86.5725,6055.0
2021-06-10 11:10:00,101.44,101.52,101.4,101.52,8207.0,86.5896,86.6579,86.5554,86.6579,8207.0
2021-06-10 11:15:00,101.52,101.56,101.51,101.56,5298.0,86.6579,86.692,86.6493,86.692,5298.0
2021-06-10 11:20:00,101.57,101.57,101.51,101.53,6668.0,86.7006,86.7006,86.6493,86.6664,6668.0
2021-06-10 11:25:00,101.54,101.54,101.48,101.52,5765.0,86.675,86.675,86.6237,86.6579,5765.0
2021-06-10 11:30:00,101.55,101.6,101.54,101.56,7478.0,86.6835,86.7262,86.675,86.692,7478.0
2021-06-10 11:35:00,101.54,101.6,101.53,101.58,7693.0,86.675,86.7262,86.6664,86.7091,7693.0
2021-06-10 11:40:00,101.57,101.65,101.57,101.61,8195.0,86.7006,86.7688,86.7006,86.7347,8195.0
2021-06-10 11:45:00,101.62,101.62,101.56,101.6,6609.0,86.7432,86.7432,86.692,86.7262,6609.0
2021-06-10 11:50:00,101.61,101.67,101.58,101.66,5920.0,86.7347,86.7859,86.7091,86.7774,5920.0
2021-06-10 11:55:00,101.65,101.66,101.61,101.64,5456.0,86.7688,86.7774,86.7347,86.7603,5456.0
2021-06-10 12:00:00,101.64,101.68,101.62,101.64,10349.0,86.7603,86.7945,86.7432,86.7603,10349.0
2021-06-10 12:05:00,101.65,101.65,101.58,101.58,8351.0,86.7688,86.7688,86.7091,86.7091,8351.0
2021-06-10 12:10:00,101.57,101.64,101.56,101.59,7447.0,86.7006,86.7603,86.692,86.7176,7447.0
2021-06-10 12:15:00,101.6,101.68,101.6,101.67,9178.0,86.7262,86.7945,86.7262,86.7859,9178.0
2021-06-10 12:20:00,101.67,101.68,101.62,101.62,7112.0,86.7859,86.7945,86.7432,86.7432,7112.0
2021-06-10 12:25:00,101.63,101.64,101.56,101.56,7312.0,86.7518,86.7603,86.692,86.692,7312.0
2021-06-10 12:30:00,101.57,101.62,101.57,101.62,6302.0,86.7006,86.7432,86.7006,86.7432,6302.0
2021-06-10 12:35:00,101.62,101.63,101.6,101.62,7380.0,86.7432,86.7518,86.7262,86.7432,7380.0
2021-06-10 12:40:00,101.61,101.61,101.54,101.55,6993.0,86.7347,86.7347,86.675,86.6835,6993.0
2021-06-10 12:45:00,101.54,101.57,101.51,101.57,8385.0,86.675,86.7006,86.6493,86.7006,8385.0
2021-06-10 12:50:00,101.56,101.56,101.51,101.54,5404.0,86.692,86.692,86.6493,86.675,5404.0
2021-06-10 12:55:00,101.53,101.58,101.53,101.56,4133.0,86.6664,86.7091,86.6664,86.692,4133.0
2021-06-10 13:00:00,101.55,101.55,101.5,101.52,8762.0,86.6835,86.6835,86.6408,86.6579,8762.0
2021-06-10 13:05:00,101.51,101.53,101.5,101.5,2882.0,86.6493,86.6664,86.6408,86.6408,2882.0
2021-06-10 13:10:00,101.5,101.55,101.49,101.54,4216.0,86.6408,86.6835,86.6323,86.675,4216.0
2021-06-10 13:15:00,101.54,101.55,101.51,101.52,4016.0,86.675,86.6835,86.6493,86.6579,4016.0
2021-06-10 13:20:00,101.52,101.54,101.51,101.53,4609.0,86.6579,86.675,86.6493,86.6664,4609.0
2021-06-10 13:25:00,101.52,101.59,101.51,101.58,3476.0,86.6579,86.7176,86.6493,86.7091,3476.0
2021-06-10 13:30:00,101.58,101.6,101.55,101.59,6499.0,86.7091,86.7262,86.6835,86.7176,6499.0
2021-06-10 13:35:00,101.59,101.63,101.59,101.62,3750.0,86.7176,86.7518,86.7176,86.7432,3750.0
2021-06-10 13:40:00,101.61,101.64,101.58,101.6,6428.0,86.7347,86.7603,86.7091,86.7262,6428.0
2021-06-10 13:45:00,101.61,101.74,101.59,101.7,24152.0,86.7347,86.8457,86.7176,86.8115,24152.0
2021-06-10 13:50:00,101.71,101.79,101.7,101.74,9330.0,86.8201,86.8884,86.8115,86.8457,9330.0
2021-06-10 13:55:00,101.77,101.78,101.72,101.73,4589.0,86.8713,86.8798,86.8286,86.8371,4589.0
2021-06-10 14:00:00,101.75,101.75,101.69,101.71,6016.0,86.8542,86.8542,86.803,86.8201,6016.0
2021-06-10 14:05:00,101.72,101.75,101.7,101.75,13763.0,86.8286,86.8542,86.8115,86.8542,13763.0
2021-06-10 14:10:00,101.74,101.76,101.72,101.72,5317.0,86.8457,86.8627,86.8286,86.8286,5317.0
2021-06-10 14:15:00,101.73,101.77,101.72,101.73,8530.0,86.8371,86.8713,86.8286,86.8371,8530.0
2021-06-10 14:20:00,101.72,101.73,101.64,101.65,7088.0,86.8286,86.8371,86.7603,86.7688,7088.0
2021-06-10 14:25:00,101.65,101.67,101.63,101.67,7207.0,86.7688,86.7859,86.7518,86.7859,7207.0
2021-06-10 14:30:00,101.68,101.68,101.64,101.66,7130.0,86.7945,86.7945,86.7603,86.7774,7130.0
2021-06-10 14:35:00,101.65,101.67,101.61,101.63,15015.0,86.7688,86.7859,86.7347,86.7518,15015.0
2021-06-10 14:40:00,101.63,101.63,101.58,101.61,8531.0,86.7518,86.7518,86.7091,86.7347,8531.0
2021-06-10 14:45:00,101.61,101.62,101.57,101.62,7036.0,86.7347,86.7432,86.7006,86.7432,7036.0
2021-06-10 14:50:00,101.61,101.77,101.61,101.77,23052.0,86.7347,86.8713,86.7347,86.8713,23052.0
2021-06-10 14:55:00,101.76,101.77,101.68,101.68,6383.0,86.8627,86.8713,86.7945,86.7945,6383.0
2021-06-10 15:00:00,101.68,101.7,101.64,101.7,10887.0,86.7945,86.8115,86.7603,86.8115,10887.0
2021-06-10 15:05:00,101.7,101.7,101.56,101.56,6497.0,86.8115,86.8115,86.692,86.692,6497.0
2021-06-10 15:10:00,101.57,101.6,101.52,101.56,9485.0,86.7006,86.7262,86.6579,86.692,9485.0
2021-06-10 15:15:00,101.57,101.63,101.56,101.61,10518.0,86.7006,86.7518,86.692,86.7347,10518.0
2021-06-10 15:20:00,101.62,101.7,101.61,101.69,10140.0,86.7432,86.8115,86.7347,86.803,10140.0
2021-06-10 15:25:00,101.68,101.74,101.67,101.73,7266.0,86.7945,86.8457,86.7859,86.8371,7266.0
2021-06-10 15:30:00,101.73,101.83,101.73,101.83,13735.0,86.8371,86.9225,86.8371,86.9225,13735.0
2021-06-10 15:35:00,101.84,101.86,101.78,101.78,12528.0,86.931,86.9481,86.8798,86.8798,12528.0
2021-06-10 15:40:00,101.78,101.8,101.67,101.7,20173.0,86.8798,86.8969,86.7859,86.8115,20173.0
2021-06-10 15:45:00,101.7,101.71,101.65,101.7,36653.0,86.8115,86.8201,86.7688,86.8115,36653.0
2021-06-10 15:50:00,101.7,101.75,101.59,101.6,46505.0,86.8115,86.8542,86.7176,86.7262,46505.0
2021-06-10 15:55:00,101.6,101.8,101.57,101.72,88421.0,86.7262,86.8969,86.7006,86.8286,88421.0
2021-06-11 09:30:00,101.53,101.7,101.2,101.42,41277.0,86.6664,86.8115,86.3847,86.5725,41277.0
2021-06-11 09:35:00,101.34,101.61,101.34,101.6,11248.0,86.5042,86.7347,86.5042,86.7262,11248.0
2021-06-11 09:40:00,101.6,101.68,101.55,101.57,9259.0,86.7262,86.7945,86.6835,86.7006,9259.0
2021-06-11 09:45:00,101.57,101.7,101.52,101.57,7552.0,86.7006,86.8115,86.6579,86.7006,7552.0
2021-06-11 09:50:00,101.59,101.6,101.47,101.48,10382.0,86.7176,86.7262,86.6152,86.6237,10382.0
2021-06-11 09:55:00,101.48,101.58,101.46,101.55,10168.0,86.6237,86.7091,86.6067,86.6835,10168.0
2021-06-11 10:00:00,101.58,101.64,101.55,101.63,9707.0,86.7091,86.7603,86.6835,86.7518,9707.0
2021-06-11 10:05:00,101.61,101.66,101.53,101.56,8530.0,86.7347,86.7774,86.6664,86.692,8530.0
2021-06-11 10:10:00,101.57,101.6,101.49,101.5,4134.0,86.7006,86.7262,86.6323,86.6408,4134.0
2021-06-11 10:15:00,101.53,101.53,101.41,101.41,8518.0,86.6664,86.6664,86.564,86.564,8518.0
2021-06-11 10:20:00,101.37,101.43,101.34,101.41,6831.0,86.5298,86.5811,86.5042,86.564,6831.0
2021-06-11 10:25:00,101.43,101.46,101.4,101.42,4977.0,86.5811,86.6067,86.5554,86.5725,4977.0
2021-06-11 10:30:00,101.43,101.45,101.39,101.4,4708.0,86.5811,86.5981,86.5469,86.5554,4708.0
2021-06-11 10:35:00,101.41,101.48,101.4,101.43,7656.0,86.564,86.6237,86.5554,86.5811,7656.0
2021-06-11 10:40:00,101.44,101.54,101.42,101.51,3966.0,86.5896,86.675,86.5725,86.6493,3966.0
2021-06-11 10:45:00,101.51,101.55,101.46,101.51,5873.0,86.6493,86.6835,86.6067,86.6493,5873.0
2021-06-11 10:50:00,101.52,101.67,101.52,101.67,8581.0,86.6579,86.7859,86.6579,86.7859,8581.0
2021-06-11 10:55:00,101.69,101.77,101.69,101.72,10466.0,86.803,86.8713,86.803,86.8286,10466.0
2021-06-11 11:00:00,101.73,101.79,101.73,101.74,9483.0,86.8371,86.8884,86.8371,86.8457,9483.0
2021-06-11 11:05:00,101.73,101.82,101.73,101.81,5548.0,86.8371,86.914,86.8371,86.9054,5548.0
2021-06-11 11:10:00,101.81,101.81,101.75,101.78,9004.0,86.9054,86.9054,86.8542,86.8798,9004.0
2021-06-11 11:15:00,101.78,101.79,101.67,101.67,8462.0,86.8798,86.8884,86.7859,86.7859,8462.0
2021-06-11 11:20:00,101.66,101.66,101.57,101.58,7382.0,86.7774,86.7774,86.7006,86.7091,7382.0
2021-06-11 11:25:00,101.56,101.59,101.52,101.58,6110.0,86.692,86.7176,86.6579,86.7091,6110.0
2021-06-11 11:30:00,101.6,101.66,101.58,101.59,9147.0,86.7262,86.7774,86.7091,86.7176,9147.0
2021-06-11 11:35:00,101.55,101.64,101.55,101.61,4625.0,86.6835,86.7603,86.6835,86.7347,4625.0
2021-06-11 11:40:00,101.62,101.63,101.56,101.56,20800.0,86.7432,86.7518,86.692,86.692,20800.0
2021-06-11 11:45:00,101.57,101.58,101.47,101.48,7825.0,86.7006,86.7091,86.6152,86.6237,7825.0
2021-06-11 11:50:00,101.51,101.52,101.42,101.47,10602.0,86.6493,86.6579,86.5725,86.6152,10602.0
2021-06-11 11:55:00,101.44,101.47,101.4,101.42,8310.0,86.5896,86.6152,86.5554,86.5725,8310.0
2021-06-11 12:00:00,101.42,101.43,101.37,101.38,3968.0,86.5725,86.5811,86.5298,86.5384,3968.0
2021-06-11 12:05:00,101.38,101.38,101.3,101.3,4567.0,86.5384,86.5384,86.4701,86.4701,4567.0
2021-06-11 12:10:00,101.31,101.31,101.23,101.25,12840.0,86.4786,86.4786,86.4103,86.4274,12840.0
2021-06-11 12:15:00,101.24,101.36,101.24,101.35,5705.0,86.4189,86.5213,86.4189,86.5128,5705.0
2021-06-11 12:20:00,101.33,101.34,101.29,101.32,14676.0,86.4957,86.5042,86.4616,86.4872,14676.0
2021-06-11 12:25:00,101.32,101.33,101.25,101.25,10766.0,86.4872,86.4957,86.4274,86.4274,10766.0
2021-06-11 12:30:00,101.25,101.26,101.22,101.24,17778.0,86.4274,86.4359,86.4018,86.4189,17778.0
2021-06-11 12:35:00,101.24,101.26,101.19,101.2,9897.0,86.4189,86.4359,86.3762,86.3847,9897.0
2021-06-11 12:40:00,101.2,101.21,101.17,101.2,31936.0,86.3847,86.3933,86.3591,86.3847,31936.0
2021-06-11 12:45:00,101.2,101.21,101.18,101.21,9781.0,86.3847,86.3933,86.3677,86.3933,9781.0
2021-06-11 12:50:00,101.2,101.21,101.17,101.2,10177.0,86.3847,86.3933,86.3591,86.3847,10177.0
2021-06-11 12:55:00,101.2,101.21,101.16,101.17,21608.0,86.3847,86.3933,86.3506,86.3591,21608.0
2021-06-11 13:00:00,101.16,101.24,101.14,101.24,38823.0,86.3506,86.4189,86.3335,86.4189,38823.0
2021-06-11 13:05:00,101.24,101.24,101.15,101.22,16812.0,86.4189,86.4189,86.342,86.4018,16812.0
2021-06-11 13:10:00,101.22,101.24,101.21,101.22,7604.0,86.4018,86.4189,86.3933,86.4018,7604.0
2021-06-11 13:15:00,101.22,101.26,101.19,101.26,7495.0,86.4018,86.4359,86.3762,86.4359,7495.0
2021-06-11 13:20:00,101.24,101.25,101.21,101.25,16257.0,86.4189,86.4274,86.3933,86.4274,16257.0
2021-06-11 13:25:00,101.25,101.31,101.22,101.31,7957.0,86.4274,86.4786,86.4018,86.4786,7957.0
2021-06-11 13:30:00,101.3,101.31,101.28,101.3,3379.0,86.4701,86.4786,86.453,86.4701,3379.0
2021-06-11 13:35:00,101.31,101.33,101.27,101.29,7483.0,86.4786,86.4957,86.4445,86.4616,7483.0
2021-06-11 13:40:00,101.28,101.33,101.27,101.28,18761.0,86.453,86.4957,86.4445,86.453,18761.0
2021-06-11 13:45:00,101.28,101.36,101.27,101.35,7799.0,86.453,86.5213,86.4445,86.5128,7799.0
2021-06-11 13:50:00,101.36,101.42,101.35,101.42,6658.0,86.5213,86.5725,86.5128,86.5725,6658.0
2021-06-11 13:55:00,101.4,101.44,101.37,101.44,6172.0,86.5554,86.5896,86.5298,86.5896,6172.0
2021-06-11 14:00:00,101.44,101.49,101.44,101.49,8999.0,86.5896,86.6323,86.5896,86.6323,8999.0
2021-06-11 14:05:00,101.49,101.54,101.48,101.54,7625.0,86.6323,86.675,86.6237,86.675,7625.0
2021-06-11 14:10:00,101.54,101.58,101.53,101.57,8714.0,86.675,86.7091,86.6664,86.7006,8714.0
2021-06-11 14:15:00,101.57,101.57,101.49,101.56,11377.0,86.7006,86.7006,86.6323,86.692,11377.0
2021-06-11 14:20:00,101.56,101.62,101.54,101.61,10578.0,86.692,86.7432,86.675,86.7347,10578.0
2021-06-11 14:25:00,101.61,101.7,101.6,101.7,8009.0,86.7347,86.8115,86.7262,86.8115,8009.0
2021-06-11 14:30:00,101.72,101.77,101.7,101.76,14815.0,86.8286,86.8713,86.8115,86.8627,14815.0
2021-06-11 14:35:00,101.76,101.79,101.76,101.78,6868.0,86.8627,86.8884,86.8627,86.8798,6868.0
2021-06-11 14:40:00,101.78,101.8,101.77,101.79,9436.0,86.8798,86.8969,86.8713,86.8884,9436.0
2021-06-11 14:45:00,101.79,101.8,101.74,101.75,8561.0,86.8884,86.8969,86.8457,86.8542,8561.0
2021-06-11 14:50:00,101.76,101.77,101.69,101.7,10137.0,86.8627,86.8713,86.803,86.8115,10137.0
2021-06-11 14:55:00,101.7,101.72,101.67,101.72,15204.0,86.8115,86.8286,86.7859,86.8286,15204.0
2021-06-11 15:00:00,101.73,101.79,101.71,101.78,12392.0,86.8371,86.8884,86.8201,86.8798,12392.0
2021-06-11 15:05:00,101.79,101.81,101.78,101.8,7359.0,86.8884,86.9054,86.8798,86.8969,7359.0
2021-06-11 15:10:00,101.8,101.9,101.78,101.86,16089.0,86.8969,86.9822,86.8798,86.9481,16089.0
2021-06-11 15:15:00,101.84,101.85,101.77,101.77,4768.0,86.931,86.9396,86.8713,86.8713,4768.0
2021-06-11 15:20:00,101.76,101.78,101.71,101.72,13274.0,86.8627,86.8798,86.8201,86.8286,13274.0
2021-06-11 15:25:00,101.71,101.71,101.67,101.68,11471.0,86.8201,86.8201,86.7859,86.7945,11471.0
2021-06-11 15:30:00,101.68,101.75,101.65,101.75,7815.0,86.7945,86.8542,86.7688,86.8542,7815.0
2021-06-11 15:35:00,101.75,101.75,101.67,101.71,12741.0,86.8542,86.8542,86.7859,86.8201,12741.0
2021-06-11 15:40:00,101.72,101.83,101.68,101.82,19819.0,86.8286,86.9225,86.7945,86.914,19819.0
2021-06-11 15:45:00,101.84,101.88,101.77,101.86,29637.0,86.931,86.9652,86.8713,86.9481,29637.0
2021-06-11 15:50:00,101.87,101.94,101.83,101.84,30744.0,86.9566,87.0164,86.9225,86.931,30744.0
2021-06-11 15:55:00,101.85,102.06,101.81,101.93,122498.0,86.9396,87.1188,86.9054,87.0079,122498.0
2021-06-14 09:30:00,101.93,102.19,101.86,102.09,62937.0,87.0079,87.2298,86.9481,87.1444,62937.0
2021-06-14 09:35:00,102.07,102.29,102.05,102.26,22442.0,87.1274,87.3152,87.1103,87.2895,22442.0
2021-06-14 09:40:00,102.29,102.42,102.29,102.36,15600.0,87.3152,87.4261,87.3152,87.3749,15600.0
2021-06-14 09:45:00,102.37,102.41,102.04,102.09,38708.0,87.3834,87.4176,87.1018,87.1444,38708.0
2021-06-14 09:50:00,102.09,102.1,101.94,101.96,21120.0,87.1444,87.153,87.0164,87.0335,21120.0
2021-06-14 09:55:00,101.97,102.06,101.95,101.96,9830.0,87.042,87.1188,87.0249,87.0335,9830.0
2021-06-14 10:00:00,101.96,102.04,101.85,102.04,19176.0,87.0335,87.1018,86.9396,87.1018,19176.0
2021-06-14 10:05:00,102.03,102.04,101.88,101.94,15774.0,87.0932,87.1018,86.9652,87.0164,15774.0
2021-06-14 10:10:00,101.92,101.93,101.82,101.83,14348.0,86.9993,87.0079,86.914,86.9225,14348.0
2021-06-14 10:15:00,101.83,101.84,101.76,101.81,11415.0,86.9225,86.931,86.8627,86.9054,11415.0
2021-06-14 10:20:00,101.81,101.97,101.78,101.91,20386.0,86.9054,87.042,86.8798,86.9908,20386.0
2021-06-14 10:25:00,101.91,101.99,101.9,101.97,10045.0,86.9908,87.0591,86.9822,87.042,10045.0
2021-06-14 10:30:00,101.98,102.04,101.96,102.04,9937.0,87.0505,87.1018,87.0335,87.1018,9937.0
2021-06-14 10:35:00,102.05,102.08,102.01,102.04,9901.0,87.1103,87.1359,87.0761,87.1018,9901.0
2021-06-14 10:40:00,102.04,102.05,101.96,101.98,11394.0,87.1018,87.1103,87.0335,87.0505,11394.0
2021-06-14 10:45:00,101.97,102.07,101.94,102.06,8961.0,87.042,87.1274,87.0164,87.1188,8961.0
2021-06-14 10:50:00,102.06,102.08,102.03,102.05,6359.0,87.1188,87.1359,87.0932,87.1103,6359.0
2021-06-14 10:55:00,102.06,102.1,102.01,102.03,13721.0,87.1188,87.153,87.0761,87.0932,13721.0
2021-06-14 11:00:00,102.03,102.04,101.97,102.02,7402.0,87.0932,87.1018,87.042,87.0847,7402.0
2021-06-14 11:05:00,102.01,102.09,101.96,102.09,9254.0,87.0761,87.1444,87.0335,87.1444,9254.0
2021-06-14 11:10:00,102.07,102.09,102.0,102.02,8996.0,87.1274,87.1444,87.0676,87.0847,8996.0
2021-06-14 11:15:00,102.02,102.04,102.0,102.03,6575.0,87.0847,87.1018,87.0676,87.0932,6575.0
2021-06-14 11:20:00,102.02,102.03,101.94,101.95,7997.0,87.0847,87.0932,87.0164,87.0249,7997.0
2021-06-14 11:25:00,101.95,101.95,101.83,101.85,19544.0,87.0249,87.0249,86.9225,86.9396,19544.0
2021-06-14 11:30:00,101.84,101.9,101.82,101.9,10728.0,86.931,86.9822,86.914,86.9822,10728.0
2021-06-14 11:35:00,101.9,101.96,101.9,101.92,12530.0,86.9822,87.0335,86.9822,86.9993,12530.0
2021-06-14 11:40:00,101.92,101.94,101.91,101.94,3706.0,86.9993,87.0164,86.9908,87.0164,3706.0
2021-06-14 11:45:00,101.95,101.95,101.91,101.92,12113.0,87.0249,87.0249,86.9908,86.9993,12113.0
2021-06-14 11:50:00,101.92,101.97,101.92,101.95,3861.0,86.9993,87.042,86.9993,87.0249,3861.0
2021-06-14 11:55:00,101.96,101.96,101.9,101.91,10815.0,87.0335,87.0335,86.9822,86.9908,10815.0
2021-06-14 12:00:00,101.92,101.94,101.9,101.91,6448.0,86.9993,87.0164,86.9822,86.9908,6448.0
2021-06-14 12:05:00,101.91,101.91,101.86,101.88,9935.0,86.9908,86.9908,86.9481,86.9652,9935.0
2021-06-14 12:10:00,101.87,101.89,101.85,101.86,25553.0,86.9566,86.9737,86.9396,86.9481,25553.0
2021-06-14 12:15:00,101.86,101.87,101.8,101.81,28499.0,86.9481,86.9566,86.8969,86.9054,28499.0
2021-06-14 12:20:00,101.8,101.83,101.79,101.82,9269.0,86.8969,86.9225,86.8884,86.914,9269.0
2021-06-14 12:25:00,101.83,101.88,101.83,101.88,4168.0,86.9225,86.9652,86.9225,86.9652,4168.0
2021-06-14 12:30:00,101.87,101.9,101.85,101.89,4265.0,86.9566,86.9822,86.9396,86.9737,4265.0
2021-06-14 12:35:00,101.89,101.9,101.86,101.89,5597.0,86.9737,86.9822,86.9481,86.9737,5597.0
2021-06-14 12:40:00,101.9,101.94,101.89,101.91,3605.0,86.9822,87.0164,86.9737,86.9908,3605.0
2021-06-14 12:45:00,101.91,101.92,101.88,101.88,9411.0,86.9908,86.9993,86.9652,86.9652,9411.0
2021-06-14 12:50:00,101.86,101.89,101.81,101.83,7319.0,86.9481,86.9737,86.9054,86.9225,7319.0
2021-06-14 12:55:00,101.83,101.88,101.83,101.88,4925.0,86.9225,86.9652,86.9225,86.9652,4925.0
2021-06-14 13:00:00,101.86,101.87,101.81,101.87,4589.0,86.9481,86.9566,86.9054,86.9566,4589.0
2021-06-14 13:05:00,101.86,101.9,101.84,101.87,4209.0,86.9481,86.9822,86.931,86.9566,4209.0
2021-06-14 13:10:00,101.89,101.93,101.89,101.93,2932.0,86.9737,87.0079,86.9737,87.0079,2932.0
2021-06-14 13:15:00,101.94,101.97,101.92,101.97,8596.0,87.0164,87.042,86.9993,87.042,8596.0
2021-06-14 13:20:00,101.96,102.01,101.95,102.01,5508.0,87.0335,87.0761,87.0249,87.0761,5508.0
2021-06-14 13:25:00,102.01,102.01,101.96,101.98,7254.0,87.0761,87.0761,87.0335,87.0505,7254.0
2021-06-14 13:30:00,101.98,102.01,101.97,102.0,3551.0,87.0505,87.0761,87.042,87.0676,3551.0
2021-06-14 13:35:00,102.01,102.02,101.95,101.97,5766.0,87.0761,87.0847,87.0249,87.042,5766.0
2021-06-14 13:40:00,101.98,102.01,101.96,101.99,4096.0,87.0505,87.0761,87.0335,87.0591,4096.0
2021-06-14 13:45:00,101.95,101.95,101.92,101.92,8309.0,87.0249,87.0249,86.9993,86.9993,8309.0
2021-06-14 13:50:00,101.91,101.94,101.9,101.94,4062.0,86.9908,87.0164,86.9822,87.0164,4062.0
2021-06-14 13:55:00,101.94,101.97,101.9,101.93,4144.0,87.0164,87.042,86.9822,87.0079,4144.0
2021-06-14 14:00:00,101.95,102.04,101.95,101.98,12736.0,87.0249,87.1018,87.0249,87.0505,12736.0
2021-06-14 14:05:00,101.96,101.98,101.92,101.94,5950.0,87.0335,87.0505,86.9993,87.0164,5950.0
2021-06-14 14:10:00,101.95,101.98,101.92,101.93,6504.0,87.0249,87.0505,86.9993,87.0079,6504.0
2021-06-14 14:15:00,101.92,102.0,101.91,102.0,7423.0,86.9993,87.0676,86.9908,87.0676,7423.0
2021-06-14 14:20:00,102.0,102.14,101.99,102.12,7964.0,87.0676,87.1871,87.0591,87.17,7964.0
2021-06-14 14:25:00,102.13,102.13,102.07,102.08,6002.0,87.1786,87.1786,87.1274,87.1359,6002.0
2021-06-14 14:30:00,102.08,102.14,102.07,102.11,10734.0,87.1359,87.1871,87.1274,87.1615,10734.0
2021-06-14 14:35:00,102.13,102.14,102.09,102.09,10468.0,87.1786,87.1871,87.1444,87.1444,10468.0
2021-06-14 14:40:00,102.1,102.16,102.1,102.15,7836.0,87.153,87.2042,87.153,87.1957,7836.0
2021-06-14 14:45:00,102.15,102.2,102.15,102.18,9267.0,87.1957,87.2383,87.1957,87.2213,9267.0
2021-06-14 14:50:00,102.18,102.23,102.17,102.23,8601.0,87.2213,87.2639,87.2127,87.2639,8601.0
2021-06-14 14:55:00,102.23,102.25,102.19,102.2,21577.0,87.2639,87.281,87.2298,87.2383,21577.0
2021-06-14 15:00:00,102.2,102.24,102.17,102.2,20280.0,87.2383,87.2725,87.2127,87.2383,20280.0
2021-06-14 15:05:00,102.2,102.27,102.19,102.27,34724.0,87.2383,87.2981,87.2298,87.2981,34724.0
2021-06-14 15:10:00,102.27,102.4,102.27,102.33,15341.0,87.2981,87.4091,87.2981,87.3493,15341.0
2021-06-14 15:15:00,102.33,102.36,102.3,102.32,8997.0,87.3493,87.3749,87.3237,87.3408,8997.0
2021-06-14 15:20:00,102.33,102.38,102.26,102.37,16952.0,87.3493,87.392,87.2895,87.3834,16952.0
2021-06-14 15:25:00,102.36,102.38,102.31,102.37,19478.0,87.3749,87.392,87.3322,87.3834,19478.0
2021-06-14 15:30:00,102.36,102.41,102.35,102.41,29938.0,87.3749,87.4176,87.3664,87.4176,29938.0
2021-06-14 15:35:00,102.41,102.41,102.31,102.38,30075.0,87.4176,87.4176,87.3322,87.392,30075.0
2021-06-14 15:40:00,102.39,102.42,102.32,102.34,25201.0,87.4005,87.4261,87.3408,87.3578,25201.0
2021-06-14 15:45:00,102.34,102.38,102.29,102.32,27547.0,87.3578,87.392,87.3152,87.3408,27547.0
2021-06-14 15:50:00,102.32,102.43,102.29,102.41,60112.0,87.3408,87.4347,87.3152,87.4176,60112.0
2021-06-14 15:55:00,102.41,102.55,102.4,102.55,124786.0,87.4176,87.5371,87.4091,87.5371,124786.0
2021-06-15 09:30:00,102.6,102.7,102.41,102.49,33231.0,87.5798,87.6651,87.4176,87.4859,33231.0
2021-06-15 09:35:00,102.4,102.58,102.39,102.49,10618.0,87.4091,87.5627,87.4005,87.4859,10618.0
2021-06-15 09:40:00,102.49,102.5,102.31,102.35,11578.0,87.4859,87.4944,87.3322,87.3664,11578.0
2021-06-15 09:45:00,102.34,102.41,102.22,102.22,15295.0,87.3578,87.4176,87.2554,87.2554,15295.0
2021-06-15 09:50:00,102.24,102.35,102.23,102.34,17773.0,87.2725,87.3664,87.2639,87.3578,17773.0
2021-06-15 09:55:00,102.37,102.49,102.34,102.46,19484.0,87.3834,87.4859,87.3578,87.4603,19484.0
2021-06-15 10:00:00,102.47,102.5,102.39,102.39,17616.0,87.4688,87.4944,87.4005,87.4005,17616.0
2021-06-15 10:05:00,102.41,102.53,102.41,102.53,13009.0,87.4176,87.52,87.4176,87.52,13009.0
2021-06-15 10:10:00,102.51,102.54,102.41,102.52,28172.0,87.5029,87.5286,87.4176,87.5115,28172.0
2021-06-15 10:15:00,102.51,102.55,102.37,102.43,8943.0,87.5029,87.5371,87.3834,87.4347,8943.0
2021-06-15 10:20:00,102.42,102.54,102.39,102.51,12987.0,87.4261,87.5286,87.4005,87.5029,12987.0
2021-06-15 10:25:00,102.51,102.73,102.51,102.73,17661.0,87.5029,87.6907,87.5029,87.6907,17661.0
2021-06-15 10:30:00,102.75,102.99,102.73,102.88,55873.0,87.7078,87.9127,87.6907,87.8188,55873.0
2021-06-15 10:35:00,102.87,102.87,102.71,102.74,14158.0,87.8102,87.8102,87.6737,87.6993,14158.0
2021-06-15 10:40:00,102.73,102.82,102.73,102.79,8987.0,87.6907,87.7676,87.6907,87.742,8987.0
2021-06-15 10:45:00,102.79,102.79,102.69,102.79,35822.0,87.742,87.742,87.6566,87.742,35822.0
2021-06-15 10:50:00,102.79,102.83,102.74,102.78,23357.0,87.742,87.7761,87.6993,87.7334,23357.0
2021-06-15 10:55:00,102.78,102.82,102.76,102.81,10133.0,87.7334,87.7676,87.7163,87.759,10133.0
2021-06-15 11:00:00,102.81,102.81,102.75,102.78,12018.0,87.759,87.759,87.7078,87.7334,12018.0
2021-06-15 11:05:00,102.78,102.84,102.77,102.83,13007.0,87.7334,87.7846,87.7249,87.7761,13007.0
2021-06-15 11:10:00,102.83,102.87,102.7,102.75,14326.0,87.7761,87.8102,87.6651,87.7078,14326.0
2021-06-15 11:15:00,102.75,102.8,102.73,102.8,9350.0,87.7078,87.7505,87.6907,87.7505,9350.0
2021-06-15 11:20:00,102.82,102.87,102.8,102.81,11561.0,87.7676,87.8102,87.7505,87.759,11561.0
2021-06-15 11:25:00,102.81,102.9,102.76,102.86,17043.0,87.759,87.8359,87.7163,87.8017,17043.0
2021-06-15 11:30:00,102.87,102.87,102.72,102.8,5326.0,87.8102,87.8102,87.6822,87.7505,5326.0
2021-06-15 11:35:00,102.83,102.86,102.79,102.79,7466.0,87.7761,87.8017,87.742,87.742,7466.0
2021-06-15 11:40:00,102.8,102.98,102.8,102.97,24514.0,87.7505,87.9041,87.7505,87.8956,24514.0
2021-06-15 11:45:00,102.98,103.0,102.82,102.83,29207.0,87.9041,87.9212,87.7676,87.7761,29207.0
2021-06-15 11:50:00,102.83,102.9,102.8,102.9,63416.0,87.7761,87.8359,87.7505,87.8359,63416.0
2021-06-15 11:55:00,102.9,102.98,102.89,102.98,11495.0,87.8359,87.9041,87.8273,87.9041,11495.0
2021-06-15 12:00:00,102.95,103.01,102.95,102.96,10461.0,87.8785,87.9298,87.8785,87.8871,10461.0
2021-06-15 12:05:00,102.96,103.05,102.96,103.01,11181.0,87.8871,87.9639,87.8871,87.9298,11181.0
2021-06-15 12:10:00,103.02,103.02,102.96,102.98,7409.0,87.9383,87.9383,87.8871,87.9041,7409.0
2021-06-15 12:15:00,102.99,103.03,102.98,103.01,8472.0,87.9127,87.9468,87.9041,87.9298,8472.0
2021-06-15 12:20:00,103.02,103.07,103.01,103.04,5389.0,87.9383,87.981,87.9298,87.9554,5389.0
2021-06-15 12:25:00,103.07,103.07,103.0,103.01,9990.0,87.981,87.981,87.9212,87.9298,9990.0
2021-06-15 12:30:00,103.01,103.08,103.01,103.06,7208.0,87.9298,87.9895,87.9298,87.9724,7208.0
2021-06-15 12:35:00,103.07,103.07,102.98,102.98,9953.0,87.981,87.981,87.9041,87.9041,9953.0
2021-06-15 12:40:00,102.99,103.0,102.96,102.97,9513.0,87.9127,87.9212,87.8871,87.8956,9513.0
2021-06-15 12:45:00,102.98,103.02,102.93,102.95,8887.0,87.9041,87.9383,87.8615,87.8785,8887.0
2021-06-15 12:50:00,102.95,102.96,102.83,102.84,11991.0,87.8785,87.8871,87.7761,87.7846,11991.0
2021-06-15 12:55:00,102.84,102.94,102.84,102.94,9766.0,87.7846,87.87,87.7846,87.87,9766.0
2021-06-15 13:00:00,102.93,102.97,102.88,102.9,10175.0,87.8615,87.8956,87.8188,87.8359,10175.0
2021-06-15 13:05:00,102.92,102.97,102.89,102.93,27925.0,87.8529,87.8956,87.8273,87.8615,27925.0
2021-06-15 13:10:00,102.93,102.95,102.88,102.93,6210.0,87.8615,87.8785,87.8188,87.8615,6210.0
2021-06-15 13:15:00,102.93,102.93,102.85,102.86,6727.0,87.8615,87.8615,87.7932,87.8017,6727.0
2021-06-15 13:20:00,102.86,102.96,102.85,102.94,8637.0,87.8017,87.8871,87.7932,87.87,8637.0
2021-06-15 13:25:00,102.93,102.96,102.91,102.93,11326.0,87.8615,87.8871,87.8444,87.8615,11326.0
2021-06-15 13:30:00,102.92,102.92,102.87,102.9,9658.0,87.8529,87.8529,87.8102,87.8359,9658.0
2021-06-15 13:35:00,102.91,102.99,102.91,102.99,12327.0,87.8444,87.9127,87.8444,87.9127,12327.0
2021-06-15 13:40:00,102.98,103.01,102.94,103.0,7023.0,87.9041,87.9298,87.87,87.9212,7023.0
2021-06-15 13:45:00,103.02,103.07,103.0,103.05,13080.0,87.9383,87.981,87.9212,87.9639,13080.0
2021-06-15 13:50:00,103.06,103.13,103.06,103.06,16132.0,87.9724,88.0322,87.9724,87.9724,16132.0
2021-06-15 13:55:00,103.06,103.24,103.06,103.19,41486.0,87.9724,88.1261,87.9724,88.0834,41486.0
2021-06-15 14:00:00,103.19,103.35,103.17,103.32,18243.0,88.0834,88.22,88.0663,88.1944,18243.0
2021-06-15 14:05:00,103.33,103.38,103.27,103.35,17118.0,88.2029,88.2456,88.1517,88.22,17118.0
2021-06-15 14:10:00,103.35,103.4,103.34,103.35,19913.0,88.22,88.2627,88.2114,88.22,19913.0
2021-06-15 14:15:00,103.36,103.4,103.24,103.27,19528.0,88.2285,88.2627,88.1261,88.1517,19528.0
2021-06-15 14:20:00,103.26,103.35,103.26,103.35,9564.0,88.1432,88.22,88.1432,88.22,9564.0
2021-06-15 14:25:00,103.36,103.43,103.32,103.4,20020.0,88.2285,88.2883,88.1944,88.2627,20020.0
2021-06-15 14:30:00,103.4,103.42,103.35,103.41,12786.0,88.2627,88.2797,88.22,88.2712,12786.0
2021-06-15 14:35:00,103.4,103.48,103.39,103.48,12750.0,88.2627,88.3309,88.2541,88.3309,12750.0
2021-06-15 14:40:00,103.48,103.5,103.41,103.44,11873.0,88.3309,88.348,88.2712,88.2968,11873.0
2021-06-15 14:45:00,103.43,103.51,103.42,103.48,16957.0,88.2883,88.3566,88.2797,88.3309,16957.0
2021-06-15 14:50:00,103.48,103.51,103.46,103.46,14555.0,88.3309,88.3566,88.3139,88.3139,14555.0
2021-06-15 14:55:00,103.46,103.47,103.32,103.35,14714.0,88.3139,88.3224,88.1944,88.22,14714.0
2021-06-15 15:00:00,103.34,103.37,103.24,103.37,18823.0,88.2114,88.237,88.1261,88.237,18823.0
2021-06-15 15:05:00,103.37,103.41,103.29,103.3,57415.0,88.237,88.2712,88.1688,88.1773,57415.0
2021-06-15 15:10:00,103.29,103.44,103.28,103.43,20530.0,88.1688,88.2968,88.1602,88.2883,20530.0
2021-06-15 15:15:00,103.44,103.47,103.29,103.29,13390.0,88.2968,88.3224,88.1688,88.1688,13390.0
2021-06-15 15:20:00,103.3,103.33,103.23,103.26,13131.0,88.1773,88.2029,88.1175,88.1432,13131.0
2021-06-15 15:25:00,103.26,103.29,103.15,103.17,17501.0,88.1432,88.1688,88.0493,88.0663,17501.0
2021-06-15 15:30:00,103.16,103.16,102.99,103.03,24368.0,88.0578,88.0578,87.9127,87.9468,24368.0
2021-06-15 15:35:00,103.04,103.09,102.98,103.05,20819.0,87.9554,87.998,87.9041,87.9639,20819.0
2021-06-15 15:40:00,103.05,103.07,102.98,103.06,22372.0,87.9639,87.981,87.9041,87.9724,22372.0
2021-06-15 15:45:00,103.06,103.15,103.06,103.12,39695.0,87.9724,88.0493,87.9724,88.0236,39695.0
2021-06-15 15:50:00,103.11,103.11,102.9,103.02,59112.0,88.0151,88.0151,87.8359,87.9383,59112.0
2021-06-15 15:55:00,103.02,103.23,102.98,103.22,245204.0,87.9383,88.1175,87.9041,88.109,245204.0
2021-06-16 09:30:00,103.72,103.9,103.62,103.62,135282.0,88.5358,88.6895,88.4504,88.4504,135282.0
2021-06-16 09:35:00,103.68,103.75,103.48,103.51,33466.0,88.5017,88.5614,88.3309,88.3566,33466.0
2021-06-16 09:40:00,103.5,103.6,103.46,103.53,22325.0,88.348,88.4334,88.3139,88.3736,22325.0
2021-06-16 09:45:00,103.51,103.73,103.51,103.73,47515.0,88.3566,88.5443,88.3566,88.5443,47515.0
2021-06-16 09:50:00,103.74,103.74,103.6,103.64,57094.0,88.5529,88.5529,88.4334,88.4675,57094.0
2021-06-16 09:55:00,103.63,103.7,103.35,103.38,24276.0,88.459,88.5187,88.22,88.2456,24276.0
2021-06-16 10:00:00,103.38,103.38,103.16,103.19,26899.0,88.2456,88.2456,88.0578,88.0834,26899.0
2021-06-16 10:05:00,103.18,103.24,103.06,103.17,25315.0,88.0749,88.1261,87.9724,88.0663,25315.0
2021-06-16 10:10:00,103.18,103.18,103.0,103.12,19695.0,88.0749,88.0749,87.9212,88.0236,19695.0
2021-06-16 10:15:00,103.1,103.29,103.1,103.29,32179.0,88.0066,88.1688,88.0066,88.1688,32179.0
2021-06-16 10:20:00,103.27,103.32,103.23,103.31,15853.0,88.1517,88.1944,88.1175,88.1858,15853.0
2021-06-16 10:25:00,103.31,103.4,103.26,103.38,17741.0,88.1858,88.2627,88.1432,88.2456,17741.0
2021-06-16 10:30:00,103.37,103.4,103.19,103.29,16439.0,88.237,88.2627,88.0834,88.1688,16439.0
2021-06-16 10:35:00,103.3,103.4,103.28,103.32,24809.0,88.1773,88.2627,88.1602,88.1944,24809.0
2021-06-16 10:40:00,103.31,103.33,103.24,103.32,27140.0,88.1858,88.2029,88.1261,88.1944,27140.0
2021-06-16 10:45:00,103.31,103.41,103.27,103.4,25038.0,88.1858,88.2712,88.1517,88.2627,25038.0
2021-06-16 10:50:00,103.4,103.47,103.33,103.45,20491.0,88.2627,88.3224,88.2029,88.3053,20491.0
2021-06-16 10:55:00,103.44,103.53,103.44,103.51,25301.0,88.2968,88.3736,88.2968,88.3566,25301.0
2021-06-16 11:00:00,103.51,103.56,103.38,103.38,44598.0,88.3566,88.3992,88.2456,88.2456,44598.0
2021-06-16 11:05:00,103.39,103.58,103.37,103.53,19099.0,88.2541,88.4163,88.237,88.3736,19099.0
2021-06-16 11:10:00,103.53,103.56,103.49,103.49,11542.0,88.3736,88.3992,88.3395,88.3395,11542.0
2021-06-16 11:15:00,103.49,103.49,103.42,103.43,15479.0,88.3395,88.3395,88.2797,88.2883,15479.0
2021-06-16 11:20:00,103.43,103.46,103.37,103.38,16423.0,88.2883,88.3139,88.237,88.2456,16423.0
2021-06-16 11:25:00,103.37,103.43,103.36,103.42,17255.0,88.237,88.2883,88.2285,88.2797,17255.0
2021-06-16 11:30:00,103.42,103.42,103.27,103.29,33390.0,88.2797,88.2797,88.1517,88.1688,33390.0
2021-06-16 11:35:00,103.28,103.39,103.26,103.37,22051.0,88.1602,88.2541,88.1432,88.237,22051.0
2021-06-16 11:40:00,103.36,103.36,103.28,103.29,15208.0,88.2285,88.2285,88.1602,88.1688,15208.0
2021-06-16 11:45:00,103.29,103.29,103.17,103.19,15374.0,88.1688,88.1688,88.0663,88.0834,15374.0
2021-06-16 11:50:00,103.18,103.23,103.13,103.16,13963.0,88.0749,88.1175,88.0322,88.0578,13963.0
2021-06-16 11:55:00,103.17,103.23,103.16,103.19,16573.0,88.0663,88.1175,88.0578,88.0834,16573.0
2021-06-16 12:00:00,103.2,103.2,103.08,103.09,16162.0,88.0919,88.0919,87.9895,87.998,16162.0
2021-06-16 12:05:00,103.09,103.21,103.09,103.13,19727.0,87.998,88.1005,87.998,88.0322,19727.0
2021-06-16 12:10:00,103.13,103.26,103.13,103.25,10602.0,88.0322,88.1432,88.0322,88.1346,10602.0
2021-06-16 12:15:00,103.24,103.36,103.23,103.36,25621.0,88.1261,88.2285,88.1175,88.2285,25621.0
2021-06-16 12:20:00,103.36,103.38,103.3,103.33,27176.0,88.2285,88.2456,88.1773,88.2029,27176.0
2021-06-16 12:25:00,103.33,103.34,103.26,103.32,35040.0,88.2029,88.2114,88.1432,88.1944,35040.0
2021-06-16 12:30:00,103.32,103.32,103.26,103.32,25213.0,88.1944,88.1944,88.1432,88.1944,25213.0
2021-06-16 12:35:00,103.31,103.33,103.28,103.28,31426.0,88.1858,88.2029,88.1602,88.1602,31426.0
2021-06-16 12:40:00,103.27,103.33,103.2,103.25,31461.0,88.1517,88.2029,88.0919,88.1346,31461.0
2021-06-16 12:45:00,103.25,103.27,102.97,102.98,30818.0,88.1346,88.1517,87.8956,87.9041,30818.0
2021-06-16 12:50:00,102.98,103.04,102.98,102.98,19196.0,87.9041,87.9554,87.9041,87.9041,19196.0
2021-06-16 12:55:00,102.98,103.01,102.91,103.0,18597.0,87.9041,87.9298,87.8444,87.9212,18597.0
2021-06-16 13:00:00,102.99,103.06,102.92,102.92,21706.0,87.9127,87.9724,87.8529,87.8529,21706.0
2021-06-16 13:05:00,102.92,103.03,102.9,103.02,20468.0,87.8529,87.9468,87.8359,87.9383,20468.0
2021-06-16 13:10:00,103.02,103.09,102.99,103.07,21056.0,87.9383,87.998,87.9127,87.981,21056.0
2021-06-16 13:15:00,103.1,103.1,102.98,102.98,15629.0,88.0066,88.0066,87.9041,87.9041,15629.0
2021-06-16 13:20:00,102.98,103.02,102.95,102.96,15731.0,87.9041,87.9383,87.8785,87.8871,15731.0
2021-06-16 13:25:00,102.96,103.08,102.95,103.05,17420.0,87.8871,87.9895,87.8785,87.9639,17420.0
2021-06-16 13:30:00,103.04,103.04,102.82,102.82,13310.0,87.9554,87.9554,87.7676,87.7676,13310.0
2021-06-16 13:35:00,102.82,102.83,102.76,102.83,11420.0,87.7676,87.7761,87.7163,87.7761,11420.0
2021-06-16 13:40:00,102.84,102.91,102.83,102.89,24215.0,87.7846,87.8444,87.7761,87.8273,24215.0
2021-06-16 13:45:00,102.89,102.89,102.76,102.78,20426.0,87.8273,87.8273,87.7163,87.7334,20426.0
2021-06-16 13:50:00,102.78,102.82,102.7,102.81,25387.0,87.7334,87.7676,87.6651,87.759,25387.0
2021-06-16 13:55:00,102.81,102.86,102.73,102.84,29939.0,87.759,87.8017,87.6907,87.7846,29939.0
2021-06-16 14:00:00,102.83,102.83,102.24,102.25,62264.0,87.7761,87.7761,87.2725,87.281,62264.0
2021-06-16 14:05:00,102.27,102.51,102.15,102.32,20813.0,87.2981,87.5029,87.1957,87.3408,20813.0
2021-06-16 14:10:00,102.31,102.44,102.3,102.41,19169.0,87.3322,87.4432,87.3237,87.4176,19169.0
2021-06-16 14:15:00,102.39,102.4,102.28,102.36,16254.0,87.4005,87.4091,87.3066,87.3749,16254.0
2021-06-16 14:20:00,102.35,102.42,102.26,102.28,20027.0,87.3664,87.4261,87.2895,87.3066,20027.0
2021-06-16 14:25:00,102.29,102.31,102.17,102.19,21866.0,87.3152,87.3322,87.2127,87.2298,21866.0
2021-06-16 14:30:00,102.19,102.19,102.02,102.07,38974.0,87.2298,87.2298,87.0847,87.1274,38974.0
2021-06-16 14:35:00,102.05,102.21,101.94,102.06,38190.0,87.1103,87.2469,87.0164,87.1188,38190.0
2021-06-16 14:40:00,102.07,102.08,101.89,101.98,27539.0,87.1274,87.1359,86.9737,87.0505,27539.0
2021-06-16 14:45:00,101.98,102.0,101.87,101.98,44837.0,87.0505,87.0676,86.9566,87.0505,44837.0
2021-06-16 14:50:00,101.96,102.14,101.96,102.05,26100.0,87.0335,87.1871,87.0335,87.1103,26100.0
2021-06-16 14:55:00,102.05,102.21,101.97,102.13,21544.0,87.1103,87.2469,87.042,87.1786,21544.0
2021-06-16 15:00:00,102.14,102.14,102.01,102.06,19118.0,87.1871,87.1871,87.0761,87.1188,19118.0
2021-06-16 15:05:00,102.06,102.07,101.89,102.04,92983.0,87.1188,87.1274,86.9737,87.1018,92983.0
2021-06-16 15:10:00,102.06,102.06,101.9,101.93,53149.0,87.1188,87.1188,86.9822,87.0079,53149.0
2021-06-16 15:15:00,101.94,101.98,101.85,101.98,31083.0,87.0164,87.0505,86.9396,87.0505,31083.0
2021-06-16 15:20:00,101.99,102.0,101.88,101.99,36949.0,87.0591,87.0676,86.9652,87.0591,36949.0
2021-06-16 15:25:00,101.98,102.1,101.93,102.08,31027.0,87.0505,87.153,87.0079,87.1359,31027.0
2021-06-16 15:30:00,102.09,102.1,101.88,101.89,37223.0,87.1444,87.153,86.9652,86.9737,37223.0
2021-06-16 15:35:00,101.88,101.98,101.85,101.94,33579.0,86.9652,87.0505,86.9396,87.0164,33579.0
2021-06-16 15:40:00,101.94,102.07,101.84,101.89,48309.0,87.0164,87.1274,86.931,86.9737,48309.0
2021-06-16 15:45:00,101.88,102.0,101.86,102.0,80920.0,86.9652,87.0676,86.9481,87.0676,80920.0
2021-06-16 15:50:00,102.01,102.04,101.78,101.81,66223.0,87.0761,87.1018,86.8798,86.9054,66223.0
2021-06-16 15:55:00,101.82,101.91,101.73,101.8,175833.0,86.914,86.9908,86.8371,86.8969,175833.0
2021-06-17 09:30:00,101.82,102.12,101.61,102.1,36492.0,86.914,87.17,86.7347,87.153,36492.0
2021-06-17 09:35:00,102.08,102.13,101.98,102.0,23509.0,87.1359,87.1786,87.0505,87.0676,23509.0
2021-06-17 09:40:00,102.02,102.07,101.57,101.57,11431.0,87.0847,87.1274,86.7006,86.7006,11431.0
2021-06-17 09:45:00,101.64,101.73,101.49,101.54,23120.0,86.7603,86.8371,86.6323,86.675,23120.0
2021-06-17 09:50:00,101.55,101.65,101.5,101.63,17616.0,86.6835,86.7688,86.6408,86.7518,17616.0
2021-06-17 09:55:00,101.64,101.78,101.6,101.7,23351.0,86.7603,86.8798,86.7262,86.8115,23351.0
2021-06-17 10:00:00,101.7,101.9,101.68,101.9,19371.0,86.8115,86.9822,86.7945,86.9822,19371.0
2021-06-17 10:05:00,101.9,102.03,101.67,102.02,36409.0,86.9822,87.0932,86.7859,87.0847,36409.0
2021-06-17 10:10:00,102.03,102.04,101.83,101.87,31970.0,87.0932,87.1018,86.9225,86.9566,31970.0
2021-06-17 10:15:00,101.88,102.08,101.85,102.06,31460.0,86.9652,87.1359,86.9396,87.1188,31460.0
2021-06-17 10:20:00,102.07,102.14,102.04,102.07,21798.0,87.1274,87.1871,87.1018,87.1274,21798.0
2021-06-17 10:25:00,102.08,102.21,102.08,102.14,23540.0,87.1359,87.2469,87.1359,87.1871,23540.0
2021-06-17 10:30:00,102.13,102.51,102.13,102.38,49255.0,87.1786,87.5029,87.1786,87.392,49255.0
2021-06-17 10:35:00,102.37,102.47,102.33,102.43,15296.0,87.3834,87.4688,87.3493,87.4347,15296.0
2021-06-17 10:40:00,102.43,102.5,102.3,102.35,16913.0,87.4347,87.4944,87.3237,87.3664,16913.0
2021-06-17 10:45:00,102.35,102.44,102.31,102.42,15749.0,87.3664,87.4432,87.3322,87.4261,15749.0
2021-06-17 10:50:00,102.43,102.51,102.37,102.5,10832.0,87.4347,87.5029,87.3834,87.4944,10832.0
2021-06-17 10:55:00,102.49,102.72,102.48,102.72,20433.0,87.4859,87.6822,87.4773,87.6822,20433.0
2021-06-17 11:00:00,102.7,102.7,102.5,102.64,23934.0,87.6651,87.6651,87.4944,87.6139,23934.0
2021-06-17 11:05:00,102.63,102.69,102.52,102.59,14136.0,87.6054,87.6566,87.5115,87.5712,14136.0
2021-06-17 11:10:00,102.58,102.63,102.55,102.57,12731.0,87.5627,87.6054,87.5371,87.5542,12731.0
2021-06-17 11:15:00,102.58,102.69,102.55,102.68,10092.0,87.5627,87.6566,87.5371,87.6481,10092.0
2021-06-17 11:20:00,102.68,102.69,102.59,102.6,62963.0,87.6481,87.6566,87.5712,87.5798,62963.0
2021-06-17 11:25:00,102.6,102.76,102.53,102.71,24078.0,87.5798,87.7163,87.52,87.6737,24078.0
2021-06-17 11:30:00,102.71,102.92,102.69,102.87,18404.0,87.6737,87.8529,87.6566,87.8102,18404.0
2021-06-17 11:35:00,102.9,102.98,102.8,102.81,23078.0,87.8359,87.9041,87.7505,87.759,23078.0
2021-06-17 11:40:00,102.8,102.9,102.79,102.9,18699.0,87.7505,87.8359,87.742,87.8359,18699.0
2021-06-17 11:45:00,102.89,102.95,102.85,102.92,17396.0,87.8273,87.8785,87.7932,87.8529,17396.0
2021-06-17 11:50:00,102.92,103.1,102.92,103.09,23780.0,87.8529,88.0066,87.8529,87.998,23780.0
2021-06-17 11:55:00,103.09,103.09,102.91,103.03,30641.0,87.998,87.998,87.8444,87.9468,30641.0
2021-06-17 12:00:00,103.04,103.05,102.89,102.94,18135.0,87.9554,87.9639,87.8273,87.87,18135.0
2021-06-17 12:05:00,102.94,103.05,102.92,103.05,15459.0,87.87,87.9639,87.8529,87.9639,15459.0
2021-06-17 12:10:00,103.03,103.16,103.02,103.13,21338.0,87.9468,88.0578,87.9383,88.0322,21338.0
2021-06-17 12:15:00,103.12,103.13,102.99,103.05,18359.0,88.0236,88.0322,87.9127,87.9639,18359.0
2021-06-17 12:20:00,103.04,103.04,102.92,102.92,22597.0,87.9554,87.9554,87.8529,87.8529,22597.0
2021-06-17 12:25:00,102.92,103.09,102.92,103.06,19555.0,87.8529,87.998,87.8529,87.9724,19555.0
2021-06-17 12:30:00,103.06,103.11,102.92,102.94,18499.0,87.9724,88.0151,87.8529,87.87,18499.0
2021-06-17 12:35:00,102.94,102.96,102.86,102.88,11897.0,87.87,87.8871,87.8017,87.8188,11897.0
2021-06-17 12:40:00,102.88,103.05,102.87,103.03,20870.0,87.8188,87.9639,87.8102,87.9468,20870.0
2021-06-17 12:45:00,103.04,103.05,102.96,102.97,21124.0,87.9554,87.9639,87.8871,87.8956,21124.0
2021-06-17 12:50:00,102.95,103.04,102.94,103.04,16261.0,87.8785,87.9554,87.87,87.9554,16261.0
2021-06-17 12:55:00,103.03,103.16,103.02,103.02,29386.0,87.9468,88.0578,87.9383,87.9383,29386.0
2021-06-17 13:00:00,102.96,103.13,102.96,103.1,16842.0,87.8871,88.0322,87.8871,88.0066,16842.0
2021-06-17 13:05:00,103.12,103.17,103.1,103.14,14863.0,88.0236,88.0663,88.0066,88.0407,14863.0
2021-06-17 13:10:00,103.15,103.15,103.09,103.13,11540.0,88.0493,88.0493,87.998,88.0322,11540.0
2021-06-17 13:15:00,103.13,103.13,103.05,103.08,10862.0,88.0322,88.0322,87.9639,87.9895,10862.0
2021-06-17 13:20:00,103.09,103.1,103.0,103.03,16938.0,87.998,88.0066,87.9212,87.9468,16938.0
2021-06-17 13:25:00,103.05,103.09,103.02,103.05,11117.0,87.9639,87.998,87.9383,87.9639,11117.0
2021-06-17 13:30:00,103.06,103.06,102.89,102.91,13429.0,87.9724,87.9724,87.8273,87.8444,13429.0
2021-06-17 13:35:00,102.91,102.92,102.82,102.84,11697.0,87.8444,87.8529,87.7676,87.7846,11697.0
2021-06-17 13:40:00,102.83,102.85,102.68,102.68,13823.0,87.7761,87.7932,87.6481,87.6481,13823.0
2021-06-17 13:45:00,102.68,102.69,102.61,102.61,13969.0,87.6481,87.6566,87.5883,87.5883,13969.0
2021-06-17 13:50:00,102.6,102.61,102.54,102.59,24658.0,87.5798,87.5883,87.5286,87.5712,24658.0
2021-06-17 13:55:00,102.59,102.68,102.56,102.66,11589.0,87.5712,87.6481,87.5456,87.631,11589.0
2021-06-17 14:00:00,102.65,102.7,102.62,102.66,23464.0,87.6225,87.6651,87.5968,87.631,23464.0
2021-06-17 14:05:00,102.65,102.66,102.57,102.57,11060.0,87.6225,87.631,87.5542,87.5542,11060.0
2021-06-17 14:10:00,102.56,102.61,102.52,102.53,18450.0,87.5456,87.5883,87.5115,87.52,18450.0
2021-06-17 14:15:00,102.54,102.6,102.52,102.56,12468.0,87.5286,87.5798,87.5115,87.5456,12468.0
2021-06-17 14:20:00,102.56,102.58,102.48,102.49,11745.0,87.5456,87.5627,87.4773,87.4859,11745.0
2021-06-17 14:25:00,102.5,102.6,102.5,102.57,9133.0,87.4944,87.5798,87.4944,87.5542,9133.0
2021-06-17 14:30:00,102.57,102.57,102.52,102.53,13721.0,87.5542,87.5542,87.5115,87.52,13721.0
2021-06-17 14:35:00,102.54,102.57,102.52,102.57,11680.0,87.5286,87.5542,87.5115,87.5542,11680.0
2021-06-17 14:40:00,102.57,102.66,102.56,102.63,18785.0,87.5542,87.631,87.5456,87.6054,18785.0
2021-06-17 14:45:00,102.63,102.65,102.53,102.53,32073.0,87.6054,87.6225,87.52,87.52,32073.0
2021-06-17 14:50:00,102.5,102.53,102.4,102.43,46308.0,87.4944,87.52,87.4091,87.4347,46308.0
2021-06-17 14:55:00,102.44,102.48,102.15,102.36,168401.0,87.4432,87.4773,87.1957,87.3749,168401.0
2021-06-17 15:00:00,102.38,102.44,102.32,102.41,37491.0,87.392,87.4432,87.3408,87.4176,37491.0
2021-06-17 15:05:00,102.41,102.56,102.35,102.37,38770.0,87.4176,87.5456,87.3664,87.3834,38770.0
2021-06-17 15:10:00,102.38,102.55,102.38,102.55,16542.0,87.392,87.5371,87.392,87.5371,16542.0
2021-06-17 15:15:00,102.57,102.62,102.56,102.59,14186.0,87.5542,87.5968,87.5456,87.5712,14186.0
2021-06-17 15:20:00,102.61,102.64,102.57,102.57,17045.0,87.5883,87.6139,87.5542,87.5542,17045.0
2021-06-17 15:25:00,102.56,102.58,102.42,102.42,81964.0,87.5456,87.5627,87.4261,87.4261,81964.0
2021-06-17 15:30:00,102.43,102.54,102.37,102.51,69754.0,87.4347,87.5286,87.3834,87.5029,69754.0
2021-06-17 15:35:00,102.52,102.59,102.5,102.53,32144.0,87.5115,87.5712,87.4944,87.52,32144.0
2021-06-17 15:40:00,102.53,102.73,102.53,102.7,49759.0,87.52,87.6907,87.52,87.6651,49759.0
2021-06-17 15:45:00,102.7,102.72,102.55,102.56,48793.0,87.6651,87.6822,87.5371,87.5456,48793.0
2021-06-17 15:50:00,102.57,102.59,102.45,102.58,111917.0,87.5542,87.5712,87.4517,87.5627,111917.0
2021-06-17 15:55:00,102.57,102.6,102.4,102.43,319275.0,87.5542,87.5798,87.4091,87.4347,319275.0
2021-06-18 09:30:00,102.07,102.25,101.52,101.75,720457.0,87.1274,87.281,86.6579,86.8542,720457.0
2021-06-18 09:35:00,101.78,101.78,101.46,101.58,46866.0,86.8798,86.8798,86.6067,86.7091,46866.0
2021-06-18 09:40:00,101.57,101.78,101.37,101.72,34793.0,86.7006,86.8798,86.5298,86.8286,34793.0
2021-06-18 09:45:00,101.7,101.79,101.6,101.7,78625.0,86.8115,86.8884,86.7262,86.8115,78625.0
2021-06-18 09:50:00,101.69,101.72,101.45,101.48,104628.0,86.803,86.8286,86.5981,86.6237,104628.0
2021-06-18 09:55:00,101.48,101.7,101.38,101.62,23860.0,86.6237,86.8115,86.5384,86.7432,23860.0
2021-06-18 10:00:00,101.6,101.64,101.36,101.36,17929.0,86.7262,86.7603,86.5213,86.5213,17929.0
2021-06-18 10:05:00,101.37,101.72,101.37,101.72,22633.0,86.5298,86.8286,86.5298,86.8286,22633.0
2021-06-18 10:10:00,101.7,101.73,101.5,101.71,20562.0,86.8115,86.8371,86.6408,86.8201,20562.0
2021-06-18 10:15:00,101.74,101.74,101.43,101.45,10955.0,86.8457,86.8457,86.5811,86.5981,10955.0
2021-06-18 10:20:00,101.45,101.48,101.28,101.38,16003.0,86.5981,86.6237,86.453,86.5384,16003.0
2021-06-18 10:25:00,101.41,101.45,101.28,101.3,10188.0,86.564,86.5981,86.453,86.4701,10188.0
2021-06-18 10:30:00,101.25,101.25,101.14,101.18,10599.0,86.4274,86.4274,86.3335,86.3677,10599.0
2021-06-18 10:35:00,101.18,101.21,101.12,101.19,12178.0,86.3677,86.3933,86.3164,86.3762,12178.0
2021-06-18 10:40:00,101.18,101.22,101.11,101.15,16179.0,86.3677,86.4018,86.3079,86.342,16179.0
2021-06-18 10:45:00,101.15,101.16,100.7,100.7,36800.0,86.342,86.3506,85.9579,85.9579,36800.0
2021-06-18 10:50:00,100.7,100.89,100.65,100.86,21562.0,85.9579,86.1201,85.9152,86.0945,21562.0
2021-06-18 10:55:00,100.79,100.99,100.78,100.92,11416.0,86.0347,86.2055,86.0262,86.1457,11416.0
2021-06-18 11:00:00,100.92,100.95,100.77,100.8,19383.0,86.1457,86.1713,86.0177,86.0433,19383.0
2021-06-18 11:05:00,100.79,100.84,100.76,100.79,15074.0,86.0347,86.0774,86.0091,86.0347,15074.0
2021-06-18 11:10:00,100.79,100.81,100.74,100.77,36619.0,86.0347,86.0518,85.9921,86.0177,36619.0
2021-06-18 11:15:00,100.77,100.94,100.76,100.9,12668.0,86.0177,86.1628,86.0091,86.1286,12668.0
2021-06-18 11:20:00,100.89,100.94,100.85,100.86,50462.0,86.1201,86.1628,86.086,86.0945,50462.0
2021-06-18 11:25:00,100.87,100.94,100.79,100.93,8137.0,86.103,86.1628,86.0347,86.1543,8137.0
2021-06-18 11:30:00,100.98,101.16,100.96,101.09,6351.0,86.1969,86.3506,86.1799,86.2908,6351.0
2021-06-18 11:35:00,101.1,101.1,100.98,101.06,6639.0,86.2994,86.2994,86.1969,86.2652,6639.0
2021-06-18 11:40:00,101.05,101.07,100.99,100.99,3461.0,86.2567,86.2738,86.2055,86.2055,3461.0
2021-06-18 11:45:00,101.0,101.05,100.99,101.05,8523.0,86.214,86.2567,86.2055,86.2567,8523.0
2021-06-18 11:50:00,101.07,101.16,101.04,101.14,27209.0,86.2738,86.3506,86.2482,86.3335,27209.0
2021-06-18 11:55:00,101.14,101.14,101.09,101.14,4973.0,86.3335,86.3335,86.2908,86.3335,4973.0
2021-06-18 12:00:00,101.13,101.17,101.09,101.17,40089.0,86.325,86.3591,86.2908,86.3591,40089.0
2021-06-18 12:05:00,101.14,101.3,101.14,101.29,7891.0,86.3335,86.4701,86.3335,86.4616,7891.0
2021-06-18 12:10:00,101.29,101.32,101.19,101.23,9960.0,86.4616,86.4872,86.3762,86.4103,9960.0
2021-06-18 12:15:00,101.21,101.21,101.15,101.17,7972.0,86.3933,86.3933,86.342,86.3591,7972.0
2021-06-18 12:20:00,101.17,101.21,101.13,101.2,6932.0,86.3591,86.3933,86.325,86.3847,6932.0
2021-06-18 12:25:00,101.19,101.22,101.14,101.21,13250.0,86.3762,86.4018,86.3335,86.3933,13250.0
2021-06-18 12:30:00,101.21,101.27,101.17,101.17,16129.0,86.3933,86.4445,86.3591,86.3591,16129.0
2021-06-18 12:35:00,101.2,101.23,101.19,101.2,8084.0,86.3847,86.4103,86.3762,86.3847,8084.0
2021-06-18 12:40:00,101.2,101.22,101.16,101.16,6708.0,86.3847,86.4018,86.3506,86.3506,6708.0
2021-06-18 12:45:00,101.15,101.15,101.06,101.07,8677.0,86.342,86.342,86.2652,86.2738,8677.0
2021-06-18 12:50:00,101.08,101.18,101.07,101.17,9380.0,86.2823,86.3677,86.2738,86.3591,9380.0
2021-06-18 12:55:00,101.17,101.2,101.13,101.2,9238.0,86.3591,86.3847,86.325,86.3847,9238.0
2021-06-18 13:00:00,101.19,101.19,101.11,101.13,17011.0,86.3762,86.3762,86.3079,86.325,17011.0
2021-06-18 13:05:00,101.13,101.13,101.04,101.07,13107.0,86.325,86.325,86.2482,86.2738,13107.0
2021-06-18 13:10:00,101.07,101.17,101.06,101.14,8516.0,86.2738,86.3591,86.2652,86.3335,8516.0
2021-06-18 13:15:00,101.12,101.14,101.07,101.11,13426.0,86.3164,86.3335,86.2738,86.3079,13426.0
2021-06-18 13:20:00,101.11,101.17,101.08,101.1,6842.0,86.3079,86.3591,86.2823,86.2994,6842.0
2021-06-18 13:25:00,101.11,101.11,100.98,101.01,14338.0,86.3079,86.3079,86.1969,86.2225,14338.0
2021-06-18 13:30:00,100.99,101.02,100.92,100.94,12245.0,86.2055,86.2311,86.1457,86.1628,12245.0
2021-06-18 13:35:00,100.96,100.97,100.85,100.85,9484.0,86.1799,86.1884,86.086,86.086,9484.0
2021-06-18 13:40:00,100.86,100.87,100.81,100.87,13182.0,86.0945,86.103,86.0518,86.103,13182.0
2021-06-18 13:45:00,100.86,100.86,100.79,100.81,10504.0,86.0945,86.0945,86.0347,86.0518,10504.0
2021-06-18 13:50:00,100.81,100.96,100.77,100.95,16755.0,86.0518,86.1799,86.0177,86.1713,16755.0
2021-06-18 13:55:00,100.96,101.05,100.93,101.02,16378.0,86.1799,86.2567,86.1543,86.2311,16378.0
2021-06-18 14:00:00,101.01,101.07,100.95,101.07,15047.0,86.2225,86.2738,86.1713,86.2738,15047.0
2021-06-18 14:05:00,101.07,101.18,101.07,101.18,23369.0,86.2738,86.3677,86.2738,86.3677,23369.0
2021-06-18 14:10:00,101.18,101.2,101.12,101.14,25427.0,86.3677,86.3847,86.3164,86.3335,25427.0
2021-06-18 14:15:00,101.14,101.17,101.09,101.09,17111.0,86.3335,86.3591,86.2908,86.2908,17111.0
2021-06-18 14:20:00,101.08,101.18,101.06,101.18,17244.0,86.2823,86.3677,86.2652,86.3677,17244.0
2021-06-18 14:25:00,101.18,101.18,101.06,101.14,9213.0,86.3677,86.3677,86.2652,86.3335,9213.0
2021-06-18 14:30:00,101.15,101.15,101.09,101.12,11378.0,86.342,86.342,86.2908,86.3164,11378.0
2021-06-18 14:35:00,101.12,101.12,101.02,101.07,11751.0,86.3164,86.3164,86.2311,86.2738,11751.0
2021-06-18 14:40:00,101.09,101.16,101.09,101.11,21653.0,86.2908,86.3506,86.2908,86.3079,21653.0
2021-06-18 14:45:00,101.12,101.17,101.03,101.07,24256.0,86.3164,86.3591,86.2396,86.2738,24256.0
2021-06-18 14:50:00,101.07,101.14,101.04,101.09,15821.0,86.2738,86.3335,86.2482,86.2908,15821.0
2021-06-18 14:55:00,101.09,101.11,100.95,101.02,11714.0,86.2908,86.3079,86.1713,86.2311,11714.0
2021-06-18 15:00:00,101.02,101.14,101.01,101.09,27525.0,86.2311,86.3335,86.2225,86.2908,27525.0
2021-06-18 15:05:00,101.08,101.1,101.02,101.09,20977.0,86.2823,86.2994,86.2311,86.2908,20977.0
2021-06-18 15:10:00,101.09,101.09,101.01,101.08,21050.0,86.2908,86.2908,86.2225,86.2823,21050.0
2021-06-18 15:15:00,101.08,101.1,100.92,100.93,27025.0,86.2823,86.2994,86.1457,86.1543,27025.0
2021-06-18 15:20:00,100.92,101.04,100.9,101.03,25179.0,86.1457,86.2482,86.1286,86.2396,25179.0
2021-06-18 15:25:00,101.04,101.05,100.86,100.86,19563.0,86.2482,86.2567,86.0945,86.0945,19563.0
2021-06-18 15:30:00,100.87,100.91,100.8,100.81,33214.0,86.103,86.1372,86.0433,86.0518,33214.0
2021-06-18 15:35:00,100.81,100.81,100.6,100.62,44790.0,86.0518,86.0518,85.8726,85.8896,44790.0
2021-06-18 15:40:00,100.61,100.66,100.54,100.63,43183.0,85.8811,85.9238,85.8213,85.8982,43183.0
2021-06-18 15:45:00,100.63,100.63,100.41,100.51,137750.0,85.8982,85.8982,85.7104,85.7957,137750.0
2021-06-18 15:50:00,100.5,100.5,100.0,100.03,160045.0,85.7872,85.7872,85.3604,85.386,160045.0
2021-06-18 15:55:00,100.01,100.01,99.51,99.62,293273.0,85.3689,85.3689,84.9421,85.036,293273.0
2021-06-21 09:30:00,100.09,100.54,100.0,100.12,61902.0,85.4372,85.8213,85.3604,85.4628,61902.0
2021-06-21 09:35:00,100.07,100.09,99.76,99.8,25912.0,85.4202,85.4372,85.1555,85.1897,25912.0
2021-06-21 09:40:00,99.76,100.15,99.76,100.07,41479.0,85.1555,85.4884,85.1555,85.4202,41479.0
2021-06-21 09:45:00,100.05,100.17,99.9,99.92,86422.0,85.4031,85.5055,85.275,85.2921,86422.0
2021-06-21 09:50:00,99.92,100.18,99.85,100.16,20026.0,85.2921,85.5141,85.2324,85.497,20026.0
2021-06-21 09:55:00,100.17,100.28,100.1,100.22,14680.0,85.5055,85.5994,85.4458,85.5482,14680.0
2021-06-21 10:00:00,100.2,100.51,100.16,100.49,16290.0,85.5311,85.7957,85.497,85.7787,16290.0
2021-06-21 10:05:00,100.49,100.62,100.46,100.57,26340.0,85.7787,85.8896,85.7531,85.847,26340.0
2021-06-21 10:10:00,100.59,100.59,100.35,100.42,17057.0,85.864,85.864,85.6592,85.7189,17057.0
2021-06-21 10:15:00,100.42,100.64,100.41,100.58,13942.0,85.7189,85.9067,85.7104,85.8555,13942.0
2021-06-21 10:20:00,100.58,100.74,100.58,100.71,19324.0,85.8555,85.9921,85.8555,85.9665,19324.0
2021-06-21 10:25:00,100.67,100.87,100.67,100.87,14495.0,85.9323,86.103,85.9323,86.103,14495.0
2021-06-21 10:30:00,100.89,100.94,100.83,100.89,14934.0,86.1201,86.1628,86.0689,86.1201,14934.0
2021-06-21 10:35:00,100.88,100.88,100.7,100.79,17517.0,86.1116,86.1116,85.9579,86.0347,17517.0
2021-06-21 10:40:00,100.78,100.82,100.71,100.81,24560.0,86.0262,86.0604,85.9665,86.0518,24560.0
2021-06-21 10:45:00,100.84,100.84,100.67,100.73,24113.0,86.0774,86.0774,85.9323,85.9835,24113.0
2021-06-21 10:50:00,100.74,100.89,100.74,100.86,26566.0,85.9921,86.1201,85.9921,86.0945,26566.0
2021-06-21 10:55:00,100.88,100.98,100.88,100.9,18062.0,86.1116,86.1969,86.1116,86.1286,18062.0
2021-06-21 11:00:00,100.86,100.86,100.78,100.83,16087.0,86.0945,86.0945,86.0262,86.0689,16087.0
2021-06-21 11:05:00,100.86,100.94,100.74,100.77,11849.0,86.0945,86.1628,85.9921,86.0177,11849.0
2021-06-21 11:10:00,100.77,100.87,100.76,100.79,11269.0,86.0177,86.103,86.0091,86.0347,11269.0
2021-06-21 11:15:00,100.8,101.03,100.79,101.02,12614.0,86.0433,86.2396,86.0347,86.2311,12614.0
2021-06-21 11:20:00,101.0,101.09,100.99,101.02,13632.0,86.214,86.2908,86.2055,86.2311,13632.0
2021-06-21 11:25:00,101.03,101.07,101.0,101.04,15285.0,86.2396,86.2738,86.214,86.2482,15285.0
2021-06-21 11:30:00,101.01,101.07,100.97,101.05,14007.0,86.2225,86.2738,86.1884,86.2567,14007.0
2021-06-21 11:35:00,101.05,101.13,101.01,101.08,12062.0,86.2567,86.325,86.2225,86.2823,12062.0
2021-06-21 11:40:00,101.07,101.1,100.97,101.06,75971.0,86.2738,86.2994,86.1884,86.2652,75971.0
2021-06-21 11:45:00,101.07,101.2,101.05,101.18,12168.0,86.2738,86.3847,86.2567,86.3677,12168.0
2021-06-21 11:50:00,101.17,101.26,101.11,101.17,24421.0,86.3591,86.4359,86.3079,86.3591,24421.0
2021-06-21 11:55:00,101.16,101.22,101.1,101.21,14827.0,86.3506,86.4018,86.2994,86.3933,14827.0
2021-06-21 12:00:00,101.22,101.25,101.19,101.2,14779.0,86.4018,86.4274,86.3762,86.3847,14779.0
2021-06-21 12:05:00,101.21,101.22,101.13,101.22,14006.0,86.3933,86.4018,86.325,86.4018,14006.0
2021-06-21 12:10:00,101.22,101.25,101.19,101.22,10703.0,86.4018,86.4274,86.3762,86.4018,10703.0
2021-06-21 12:15:00,101.23,101.28,101.2,101.2,15104.0,86.4103,86.453,86.3847,86.3847,15104.0
2021-06-21 12:20:00,101.21,101.29,101.2,101.28,10136.0,86.3933,86.4616,86.3847,86.453,10136.0
2021-06-21 12:25:00,101.27,101.33,101.25,101.33,10410.0,86.4445,86.4957,86.4274,86.4957,10410.0
2021-06-21 12:30:00,101.34,101.35,101.31,101.34,9929.0,86.5042,86.5128,86.4786,86.5042,9929.0
2021-06-21 12:35:00,101.34,101.4,101.31,101.36,14087.0,86.5042,86.5554,86.4786,86.5213,14087.0
2021-06-21 12:40:00,101.36,101.4,101.32,101.32,9743.0,86.5213,86.5554,86.4872,86.4872,9743.0
2021-06-21 12:45:00,101.31,101.33,101.29,101.3,9635.0,86.4786,86.4957,86.4616,86.4701,9635.0
2021-06-21 12:50:00,101.31,101.36,101.29,101.36,60441.0,86.4786,86.5213,86.4616,86.5213,60441.0
2021-06-21 12:55:00,101.36,101.5,101.35,101.45,57520.0,86.5213,86.6408,86.5128,86.5981,57520.0
2021-06-21 13:00:00,101.46,101.54,101.42,101.46,21052.0,86.6067,86.675,86.5725,86.6067,21052.0
2021-06-21 13:05:00,101.48,101.52,101.45,101.49,11152.0,86.6237,86.6579,86.5981,86.6323,11152.0
2021-06-21 13:10:00,101.51,101.56,101.47,101.53,9864.0,86.6493,86.692,86.6152,86.6664,9864.0
2021-06-21 13:15:00,101.5,101.5,101.32,101.38,14524.0,86.6408,86.6408,86.4872,86.5384,14524.0
2021-06-21 13:20:00,101.37,101.42,101.32,101.34,22037.0,86.5298,86.5725,86.4872,86.5042,22037.0
2021-06-21 13:25:00,101.34,101.4,101.31,101.35,10766.0,86.5042,86.5554,86.4786,86.5128,10766.0
2021-06-21 13:30:00,101.36,101.44,101.35,101.38,9552.0,86.5213,86.5896,86.5128,86.5384,9552.0
2021-06-21 13:35:00,101.38,101.41,101.34,101.34,15154.0,86.5384,86.564,86.5042,86.5042,15154.0
2021-06-21 13:40:00,101.34,101.51,101.34,101.48,46114.0,86.5042,86.6493,86.5042,86.6237,46114.0
2021-06-21 13:45:00,101.47,101.49,101.45,101.48,8593.0,86.6152,86.6323,86.5981,86.6237,8593.0
2021-06-21 13:50:00,101.47,101.47,101.37,101.38,11559.0,86.6152,86.6152,86.5298,86.5384,11559.0
2021-06-21 13:55:00,101.37,101.38,101.28,101.31,11662.0,86.5298,86.5384,86.453,86.4786,11662.0
2021-06-21 14:00:00,101.31,101.32,101.2,101.21,17107.0,86.4786,86.4872,86.3847,86.3933,17107.0
2021-06-21 14:05:00,101.2,101.28,101.2,101.28,29436.0,86.3847,86.453,86.3847,86.453,29436.0
2021-06-21 14:10:00,101.29,101.3,101.21,101.28,16944.0,86.4616,86.4701,86.3933,86.453,16944.0
2021-06-21 14:15:00,101.28,101.3,101.23,101.25,9216.0,86.453,86.4701,86.4103,86.4274,9216.0
2021-06-21 14:20:00,101.25,101.25,101.15,101.18,15471.0,86.4274,86.4274,86.342,86.3677,15471.0
2021-06-21 14:25:00,101.19,101.19,101.14,101.18,15890.0,86.3762,86.3762,86.3335,86.3677,15890.0
2021-06-21 14:30:00,101.17,101.24,101.15,101.19,11817.0,86.3591,86.4189,86.342,86.3762,11817.0
2021-06-21 14:35:00,101.18,101.29,101.18,101.29,14566.0,86.3677,86.4616,86.3677,86.4616,14566.0
2021-06-21 14:40:00,101.3,101.34,101.28,101.34,15953.0,86.4701,86.5042,86.453,86.5042,15953.0
2021-06-21 14:45:00,101.33,101.37,101.3,101.34,13197.0,86.4957,86.5298,86.4701,86.5042,13197.0
2021-06-21 14:50:00,101.36,101.37,101.28,101.29,19300.0,86.5213,86.5298,86.453,86.4616,19300.0
2021-06-21 14:55:00,101.3,101.36,101.29,101.34,12161.0,86.4701,86.5213,86.4616,86.5042,12161.0
2021-06-21 15:00:00,101.34,101.35,101.29,101.29,34687.0,86.5042,86.5128,86.4616,86.4616,34687.0
2021-06-21 15:05:00,101.28,101.33,101.24,101.33,12952.0,86.453,86.4957,86.4189,86.4957,12952.0
2021-06-21 15:10:00,101.32,101.34,101.26,101.28,11566.0,86.4872,86.5042,86.4359,86.453,11566.0
2021-06-21 15:15:00,101.29,101.44,101.28,101.39,21224.0,86.4616,86.5896,86.453,86.5469,21224.0
2021-06-21 15:20:00,101.4,101.41,101.31,101.33,14523.0,86.5554,86.564,86.4786,86.4957,14523.0
2021-06-21 15:25:00,101.33,101.4,101.32,101.34,17525.0,86.4957,86.5554,86.4872,86.5042,17525.0
2021-06-21 15:30:00,101.35,101.45,101.35,101.41,27851.0,86.5128,86.5981,86.5128,86.564,27851.0
2021-06-21 15:35:00,101.4,101.46,101.36,101.42,26930.0,86.5554,86.6067,86.5213,86.5725,26930.0
2021-06-21 15:40:00,101.42,101.42,101.17,101.18,30205.0,86.5725,86.5725,86.3591,86.3677,30205.0
2021-06-21 15:45:00,101.17,101.22,101.09,101.16,36342.0,86.3591,86.4018,86.2908,86.3506,36342.0
2021-06-21 15:50:00,101.17,101.22,101.07,101.17,58272.0,86.3591,86.4018,86.2738,86.3591,58272.0
2021-06-21 15:55:00,101.18,101.32,101.13,101.29,158620.0,86.3677,86.4872,86.325,86.4616,158620.0
2021-06-22 09:30:00,100.84,101.47,100.84,101.31,44763.0,86.0774,86.6152,86.0774,86.4786,44763.0
2021-06-22 09:35:00,101.25,101.27,101.04,101.17,25966.0,86.4274,86.4445,86.2482,86.3591,25966.0
2021-06-22 09:40:00,101.16,101.34,101.06,101.32,9370.0,86.3506,86.5042,86.2652,86.4872,9370.0
2021-06-22 09:45:00,101.31,101.33,101.2,101.21,13531.0,86.4786,86.4957,86.3847,86.3933,13531.0
2021-06-22 09:50:00,101.27,101.3,101.19,101.21,18652.0,86.4445,86.4701,86.3762,86.3933,18652.0
2021-06-22 09:55:00,101.21,101.21,101.07,101.08,11943.0,86.3933,86.3933,86.2738,86.2823,11943.0
2021-06-22 10:00:00,101.08,101.22,100.97,101.22,15237.0,86.2823,86.4018,86.1884,86.4018,15237.0
2021-06-22 10:05:00,101.22,101.35,101.22,101.3,14943.0,86.4018,86.5128,86.4018,86.4701,14943.0
2021-06-22 10:10:00,101.3,101.31,101.19,101.23,10135.0,86.4701,86.4786,86.3762,86.4103,10135.0
2021-06-22 10:15:00,101.3,101.36,101.24,101.24,7319.0,86.4701,86.5213,86.4189,86.4189,7319.0
2021-06-22 10:20:00,101.24,101.24,101.06,101.07,25732.0,86.4189,86.4189,86.2652,86.2738,25732.0
2021-06-22 10:25:00,101.07,101.23,101.06,101.19,14021.0,86.2738,86.4103,86.2652,86.3762,14021.0
2021-06-22 10:30:00,101.2,101.29,101.2,101.29,8910.0,86.3847,86.4616,86.3847,86.4616,8910.0
2021-06-22 10:35:00,101.31,101.43,101.29,101.41,6821.0,86.4786,86.5811,86.4616,86.564,6821.0
2021-06-22 10:40:00,101.41,101.43,101.37,101.41,7927.0,86.564,86.5811,86.5298,86.564,7927.0
2021-06-22 10:45:00,101.44,101.46,101.27,101.27,14754.0,86.5896,86.6067,86.4445,86.4445,14754.0
2021-06-22 10:50:00,101.31,101.32,101.23,101.23,29344.0,86.4786,86.4872,86.4103,86.4103,29344.0
2021-06-22 10:55:00,101.22,101.26,101.19,101.25,6092.0,86.4018,86.4359,86.3762,86.4274,6092.0
2021-06-22 11:00:00,101.25,101.38,101.04,101.05,302436.0,86.4274,86.5384,86.2482,86.2567,302436.0
2021-06-22 11:05:00,101.05,101.19,101.05,101.13,24567.0,86.2567,86.3762,86.2567,86.325,24567.0
2021-06-22 11:10:00,101.17,101.32,101.17,101.32,5554.0,86.3591,86.4872,86.3591,86.4872,5554.0
2021-06-22 11:15:00,101.33,101.46,101.32,101.33,11119.0,86.4957,86.6067,86.4872,86.4957,11119.0
2021-06-22 11:20:00,101.34,101.35,101.19,101.2,6883.0,86.5042,86.5128,86.3762,86.3847,6883.0
2021-06-22 11:25:00,101.19,101.21,101.11,101.15,13072.0,86.3762,86.3933,86.3079,86.342,13072.0
2021-06-22 11:30:00,101.18,101.24,101.14,101.14,5495.0,86.3677,86.4189,86.3335,86.3335,5495.0
2021-06-22 11:35:00,101.14,101.14,100.93,100.93,9857.0,86.3335,86.3335,86.1543,86.1543,9857.0
2021-06-22 11:40:00,100.92,100.97,100.89,100.93,21791.0,86.1457,86.1884,86.1201,86.1543,21791.0
2021-06-22 11:45:00,100.93,100.97,100.91,100.93,16641.0,86.1543,86.1884,86.1372,86.1543,16641.0
2021-06-22 11:50:00,100.93,100.93,100.8,100.81,10787.0,86.1543,86.1543,86.0433,86.0518,10787.0
2021-06-22 11:55:00,100.8,100.83,100.78,100.81,6049.0,86.0433,86.0689,86.0262,86.0518,6049.0
2021-06-22 12:00:00,100.82,100.82,100.72,100.72,10374.0,86.0604,86.0604,85.975,85.975,10374.0
2021-06-22 12:05:00,100.73,100.74,100.61,100.62,23560.0,85.9835,85.9921,85.8811,85.8896,23560.0
2021-06-22 12:10:00,100.63,100.67,100.63,100.65,11825.0,85.8982,85.9323,85.8982,85.9152,11825.0
2021-06-22 12:15:00,100.64,100.67,100.62,100.64,10186.0,85.9067,85.9323,85.8896,85.9067,10186.0
2021-06-22 12:20:00,100.64,100.66,100.59,100.66,5231.0,85.9067,85.9238,85.864,85.9238,5231.0
2021-06-22 12:25:00,100.67,100.68,100.64,100.66,3395.0,85.9323,85.9409,85.9067,85.9238,3395.0
2021-06-22 12:30:00,100.66,100.66,100.54,100.57,7399.0,85.9238,85.9238,85.8213,85.847,7399.0
2021-06-22 12:35:00,100.57,100.63,100.55,100.59,6778.0,85.847,85.8982,85.8299,85.864,6778.0
2021-06-22 12:40:00,100.58,100.58,100.46,100.5,20819.0,85.8555,85.8555,85.7531,85.7872,20819.0
2021-06-22 12:45:00,100.5,100.53,100.46,100.53,4585.0,85.7872,85.8128,85.7531,85.8128,4585.0
2021-06-22 12:50:00,100.53,100.55,100.47,100.54,22239.0,85.8128,85.8299,85.7616,85.8213,22239.0
2021-06-22 12:55:00,100.53,100.57,100.51,100.56,6929.0,85.8128,85.847,85.7957,85.8384,6929.0
2021-06-22 13:00:00,100.56,100.61,100.51,100.61,7895.0,85.8384,85.8811,85.7957,85.8811,7895.0
2021-06-22 13:05:00,100.62,100.67,100.61,100.63,4926.0,85.8896,85.9323,85.8811,85.8982,4926.0
2021-06-22 13:10:00,100.64,100.77,100.63,100.77,6779.0,85.9067,86.0177,85.8982,86.0177,6779.0
2021-06-22 13:15:00,100.77,100.86,100.76,100.85,16848.0,86.0177,86.0945,86.0091,86.086,16848.0
2021-06-22 13:20:00,100.84,100.89,100.84,100.88,6546.0,86.0774,86.1201,86.0774,86.1116,6546.0
2021-06-22 13:25:00,100.88,100.9,100.82,100.82,4991.0,86.1116,86.1286,86.0604,86.0604,4991.0
2021-06-22 13:30:00,100.82,100.84,100.73,100.75,7765.0,86.0604,86.0774,85.9835,86.0006,7765.0
2021-06-22 13:35:00,100.74,100.74,100.66,100.66,7235.0,85.9921,85.9921,85.9238,85.9238,7235.0
2021-06-22 13:40:00,100.68,100.74,100.68,100.72,4958.0,85.9409,85.9921,85.9409,85.975,4958.0
2021-06-22 13:45:00,100.71,100.76,100.68,100.75,6215.0,85.9665,86.0091,85.9409,86.0006,6215.0
2021-06-22 13:50:00,100.75,100.8,100.74,100.78,7128.0,86.0006,86.0433,85.9921,86.0262,7128.0
2021-06-22 13:55:00,100.76,100.76,100.7,100.73,7265.0,86.0091,86.0091,85.9579,85.9835,7265.0
2021-06-22 14:00:00,100.74,100.75,100.67,100.68,8721.0,85.9921,86.0006,85.9323,85.9409,8721.0
2021-06-22 14:05:00,100.68,100.69,100.67,100.68,6644.0,85.9409,85.9494,85.9323,85.9409,6644.0
2021-06-22 14:10:00,100.67,100.67,100.59,100.6,37889.0,85.9323,85.9323,85.864,85.8726,37889.0
2021-06-22 14:15:00,100.6,100.67,100.56,100.6,53717.0,85.8726,85.9323,85.8384,85.8726,53717.0
2021-06-22 14:20:00,100.61,100.62,100.57,100.59,5522.0,85.8811,85.8896,85.847,85.864,5522.0
2021-06-22 14:25:00,100.6,100.62,100.57,100.59,13967.0,85.8726,85.8896,85.847,85.864,13967.0
2021-06-22 14:30:00,100.59,100.7,100.59,100.69,10602.0,85.864,85.9579,85.864,85.9494,10602.0
2021-06-22 14:35:00,100.69,100.77,100.68,100.76,48161.0,85.9494,86.0177,85.9409,86.0091,48161.0
2021-06-22 14:40:00,100.77,100.8,100.74,100.74,39219.0,86.0177,86.0433,85.9921,85.9921,39219.0
2021-06-22 14:45:00,100.74,100.79,100.67,100.68,8736.0,85.9921,86.0347,85.9323,85.9409,8736.0
2021-06-22 14:50:00,100.68,100.72,100.66,100.71,8552.0,85.9409,85.975,85.9238,85.9665,8552.0
2021-06-22 14:55:00,100.71,100.72,100.69,100.71,5573.0,85.9665,85.975,85.9494,85.9665,5573.0
2021-06-22 15:00:00,100.71,100.79,100.69,100.79,12546.0,85.9665,86.0347,85.9494,86.0347,12546.0
2021-06-22 15:05:00,100.77,100.81,100.74,100.8,10995.0,86.0177,86.0518,85.9921,86.0433,10995.0
2021-06-22 15:10:00,100.79,100.87,100.78,100.81,16928.0,86.0347,86.103,86.0262,86.0518,16928.0
2021-06-22 15:15:00,100.82,100.82,100.7,100.77,19199.0,86.0604,86.0604,85.9579,86.0177,19199.0
2021-06-22 15:20:00,100.77,100.87,100.77,100.87,39555.0,86.0177,86.103,86.0177,86.103,39555.0
2021-06-22 15:25:00,100.87,100.96,100.87,100.92,14666.0,86.103,86.1799,86.103,86.1457,14666.0
2021-06-22 15:30:00,100.93,101.0,100.93,100.94,19199.0,86.1543,86.214,86.1543,86.1628,19199.0
2021-06-22 15:35:00,100.94,100.94,100.81,100.81,28833.0,86.1628,86.1628,86.0518,86.0518,28833.0
2021-06-22 15:40:00,100.82,100.87,100.62,100.62,50151.0,86.0604,86.103,85.8896,85.8896,50151.0
2021-06-22 15:45:00,100.61,100.68,100.51,100.57,55934.0,85.8811,85.9409,85.7957,85.847,55934.0
2021-06-22 15:50:00,100.56,100.56,100.28,100.5,82384.0,85.8384,85.8384,85.5994,85.7872,82384.0
2021-06-22 15:55:00,100.51,100.53,100.34,100.4,161415.0,85.7957,85.8128,85.6506,85.7018,161415.0
2021-06-23 09:30:00,100.15,100.92,99.85,100.32,73258.0,85.4884,86.1457,85.2324,85.6336,73258.0
2021-06-23 09:35:00,100.27,100.36,99.82,99.85,21468.0,85.5909,85.6677,85.2068,85.2324,21468.0
2021-06-23 09:40:00,99.86,99.97,99.76,99.93,43708.0,85.2409,85.3348,85.1555,85.3006,43708.0
2021-06-23 09:45:00,99.89,99.99,99.76,99.99,31316.0,85.2665,85.3519,85.1555,85.3519,31316.0
2021-06-23 09:50:00,100.0,100.05,99.87,99.93,22184.0,85.3604,85.4031,85.2494,85.3006,22184.0
2021-06-23 09:55:00,99.91,99.96,99.85,99.89,16997.0,85.2836,85.3263,85.2324,85.2665,16997.0
2021-06-23 10:00:00,99.88,99.88,99.59,99.59,41051.0,85.258,85.258,85.0104,85.0104,41051.0
2021-06-23 10:05:00,99.59,99.7,99.53,99.61,39029.0,85.0104,85.1043,84.9592,85.0275,39029.0
2021-06-23 10:10:00,99.62,99.63,99.45,99.47,38068.0,85.036,85.0446,84.8909,84.908,38068.0
2021-06-23 10:15:00,99.47,99.74,99.45,99.71,56520.0,84.908,85.1385,84.8909,85.1129,56520.0
2021-06-23 10:20:00,99.7,99.7,99.61,99.67,18550.0,85.1043,85.1043,85.0275,85.0787,18550.0
2021-06-23 10:25:00,99.66,99.66,99.43,99.45,16650.0,85.0702,85.0702,84.8738,84.8909,16650.0
2021-06-23 10:30:00,99.44,99.47,99.32,99.37,33010.0,84.8824,84.908,84.78,84.8226,33010.0
2021-06-23 10:35:00,99.39,99.49,99.39,99.44,21322.0,84.8397,84.9251,84.8397,84.8824,21322.0
2021-06-23 10:40:00,99.45,99.61,99.42,99.6,16480.0,84.8909,85.0275,84.8653,85.019,16480.0
2021-06-23 10:45:00,99.6,99.77,99.58,99.77,15758.0,85.019,85.1641,85.0019,85.1641,15758.0
2021-06-23 10:50:00,99.81,99.86,99.7,99.72,18873.0,85.1982,85.2409,85.1043,85.1214,18873.0
2021-06-23 10:55:00,99.72,99.81,99.67,99.67,12494.0,85.1214,85.1982,85.0787,85.0787,12494.0
2021-06-23 11:00:00,99.66,99.72,99.57,99.59,26214.0,85.0702,85.1214,84.9934,85.0104,26214.0
2021-06-23 11:05:00,99.6,99.67,99.58,99.62,18900.0,85.019,85.0787,85.0019,85.036,18900.0
2021-06-23 11:10:00,99.63,99.66,99.5,99.54,22593.0,85.0446,85.0702,84.9336,84.9677,22593.0
2021-06-23 11:15:00,99.53,99.53,99.42,99.44,18213.0,84.9592,84.9592,84.8653,84.8824,18213.0
2021-06-23 11:20:00,99.42,99.42,99.31,99.35,22104.0,84.8653,84.8653,84.7714,84.8056,22104.0
2021-06-23 11:25:00,99.37,99.39,99.29,99.34,16044.0,84.8226,84.8397,84.7543,84.797,16044.0
2021-06-23 11:30:00,99.36,99.37,99.28,99.34,7979.0,84.8141,84.8226,84.7458,84.797,7979.0
2021-06-23 11:35:00,99.35,99.41,99.35,99.37,13457.0,84.8056,84.8568,84.8056,84.8226,13457.0
2021-06-23 11:40:00,99.38,99.41,99.36,99.37,17230.0,84.8312,84.8568,84.8141,84.8226,17230.0
2021-06-23 11:45:00,99.36,99.37,99.28,99.3,12752.0,84.8141,84.8226,84.7458,84.7629,12752.0
2021-06-23 11:50:00,99.31,99.35,99.15,99.15,38274.0,84.7714,84.8056,84.6348,84.6348,38274.0
2021-06-23 11:55:00,99.16,99.27,99.16,99.23,14298.0,84.6434,84.7373,84.6434,84.7031,14298.0
2021-06-23 12:00:00,99.23,99.24,99.17,99.2,13039.0,84.7031,84.7117,84.6519,84.6775,13039.0
2021-06-23 12:05:00,99.19,99.21,99.14,99.14,8303.0,84.669,84.6861,84.6263,84.6263,8303.0
2021-06-23 12:10:00,99.15,99.15,99.08,99.14,21216.0,84.6348,84.6348,84.5751,84.6263,21216.0
2021-06-23 12:15:00,99.14,99.25,99.13,99.23,9955.0,84.6263,84.7202,84.6178,84.7031,9955.0
2021-06-23 12:20:00,99.24,99.48,99.24,99.45,18286.0,84.7117,84.9165,84.7117,84.8909,18286.0
2021-06-23 12:25:00,99.43,99.44,99.37,99.41,9560.0,84.8738,84.8824,84.8226,84.8568,9560.0
2021-06-23 12:30:00,99.44,99.56,99.42,99.56,22385.0,84.8824,84.9848,84.8653,84.9848,22385.0
2021-06-23 12:35:00,99.56,99.65,99.5,99.63,22977.0,84.9848,85.0616,84.9336,85.0446,22977.0
2021-06-23 12:40:00,99.62,99.72,99.61,99.7,10481.0,85.036,85.1214,85.0275,85.1043,10481.0
2021-06-23 12:45:00,99.7,99.7,99.56,99.58,3778.0,85.1043,85.1043,84.9848,85.0019,3778.0
2021-06-23 12:50:00,99.56,99.57,99.47,99.5,10504.0,84.9848,84.9934,84.908,84.9336,10504.0
2021-06-23 12:55:00,99.49,99.52,99.46,99.52,5897.0,84.9251,84.9507,84.8995,84.9507,5897.0
2021-06-23 13:00:00,99.52,99.57,99.39,99.39,10150.0,84.9507,84.9934,84.8397,84.8397,10150.0
2021-06-23 13:05:00,99.39,99.51,99.37,99.49,12904.0,84.8397,84.9421,84.8226,84.9251,12904.0
2021-06-23 13:10:00,99.5,99.53,99.49,99.53,6403.0,84.9336,84.9592,84.9251,84.9592,6403.0
2021-06-23 13:15:00,99.53,99.54,99.47,99.48,8097.0,84.9592,84.9677,84.908,84.9165,8097.0
2021-06-23 13:20:00,99.48,99.49,99.47,99.49,5492.0,84.9165,84.9251,84.908,84.9251,5492.0
2021-06-23 13:25:00,99.48,99.55,99.47,99.55,10101.0,84.9165,84.9763,84.908,84.9763,10101.0
2021-06-23 13:30:00,99.56,99.58,99.54,99.57,6992.0,84.9848,85.0019,84.9677,84.9934,6992.0
2021-06-23 13:35:00,99.56,99.56,99.48,99.5,7222.0,84.9848,84.9848,84.9165,84.9336,7222.0
2021-06-23 13:40:00,99.51,99.58,99.5,99.57,9396.0,84.9421,85.0019,84.9336,84.9934,9396.0
2021-06-23 13:45:00,99.56,99.6,99.56,99.59,6168.0,84.9848,85.019,84.9848,85.0104,6168.0
2021-06-23 13:50:00,99.6,99.63,99.58,99.61,10112.0,85.019,85.0446,85.0019,85.0275,10112.0
2021-06-23 13:55:00,99.61,99.61,99.54,99.56,11778.0,85.0275,85.0275,84.9677,84.9848,11778.0
2021-06-23 14:00:00,99.55,99.56,99.5,99.51,18542.0,84.9763,84.9848,84.9336,84.9421,18542.0
2021-06-23 14:05:00,99.5,99.5,99.45,99.47,5489.0,84.9336,84.9336,84.8909,84.908,5489.0
2021-06-23 14:10:00,99.47,99.54,99.46,99.51,15809.0,84.908,84.9677,84.8995,84.9421,15809.0
2021-06-23 14:15:00,99.52,99.59,99.51,99.59,12291.0,84.9507,85.0104,84.9421,85.0104,12291.0
2021-06-23 14:20:00,99.59,99.6,99.5,99.52,8970.0,85.0104,85.019,84.9336,84.9507,8970.0
2021-06-23 14:25:00,99.51,99.52,99.44,99.44,10718.0,84.9421,84.9507,84.8824,84.8824,10718.0
2021-06-23 14:30:00,99.42,99.44,99.37,99.39,11285.0,84.8653,84.8824,84.8226,84.8397,11285.0
2021-06-23 14:35:00,99.39,99.4,99.28,99.28,18709.0,84.8397,84.8482,84.7458,84.7458,18709.0
2021-06-23 14:40:00,99.29,99.32,99.26,99.28,28564.0,84.7543,84.78,84.7287,84.7458,28564.0
2021-06-23 14:45:00,99.28,99.34,99.27,99.3,25050.0,84.7458,84.797,84.7373,84.7629,25050.0
2021-06-23 14:50:00,99.3,99.35,99.28,99.34,21422.0,84.7629,84.8056,84.7458,84.797,21422.0
2021-06-23 14:55:00,99.36,99.44,99.36,99.42,15175.0,84.8141,84.8824,84.8141,84.8653,15175.0
2021-06-23 15:00:00,99.41,99.43,99.38,99.4,12283.0,84.8568,84.8738,84.8312,84.8482,12283.0
2021-06-23 15:05:00,99.4,99.41,99.34,99.35,14117.0,84.8482,84.8568,84.797,84.8056,14117.0
2021-06-23 15:10:00,99.35,99.46,99.34,99.46,14012.0,84.8056,84.8995,84.797,84.8995,14012.0
2021-06-23 15:15:00,99.47,99.56,99.46,99.53,14280.0,84.908,84.9848,84.8995,84.9592,14280.0
2021-06-23 15:20:00,99.53,99.54,99.48,99.51,15855.0,84.9592,84.9677,84.9165,84.9421,15855.0
2021-06-23 15:25:00,99.51,99.61,99.46,99.56,25118.0,84.9421,85.0275,84.8995,84.9848,25118.0
2021-06-23 15:30:00,99.56,99.64,99.55,99.63,40634.0,84.9848,85.0531,84.9763,85.0446,40634.0
2021-06-23 15:35:00,99.63,99.64,99.47,99.5,23571.0,85.0446,85.0531,84.908,84.9336,23571.0
2021-06-23 15:40:00,99.51,99.54,99.4,99.42,38615.0,84.9421,84.9677,84.8482,84.8653,38615.0
2021-06-23 15:45:00,99.42,99.56,99.39,99.5,46393.0,84.8653,84.9848,84.8397,84.9336,46393.0
2021-06-23 15:50:00,99.49,99.5,99.23,99.28,115475.0,84.9251,84.9336,84.7031,84.7458,115475.0
2021-06-23 15:55:00,99.29,99.3,99.15,99.23,194438.0,84.7543,84.7629,84.6348,84.7031,194438.0
2021-06-24 09:30:00,99.23,99.36,98.82,98.91,89402.0,84.7031,84.8141,84.3531,84.43,89402.0
2021-06-24 09:35:00,98.88,99.22,98.87,99.2,19546.0,84.4044,84.6946,84.3958,84.6775,19546.0
2021-06-24 09:40:00,99.23,99.35,99.2,99.2,11233.0,84.7031,84.8056,84.6775,84.6775,11233.0
2021-06-24 09:45:00,99.21,99.31,99.18,99.28,9797.0,84.6861,84.7714,84.6604,84.7458,9797.0
2021-06-24 09:50:00,99.31,99.39,99.18,99.18,11848.0,84.7714,84.8397,84.6604,84.6604,11848.0
2021-06-24 09:55:00,99.18,99.23,99.16,99.19,10334.0,84.6604,84.7031,84.6434,84.669,10334.0
2021-06-24 10:00:00,99.2,99.37,99.2,99.27,18951.0,84.6775,84.8226,84.6775,84.7373,18951.0
2021-06-24 10:05:00,99.28,99.41,99.27,99.36,16524.0,84.7458,84.8568,84.7373,84.8141,16524.0
2021-06-24 10:10:00,99.34,99.36,99.27,99.27,18646.0,84.797,84.8141,84.7373,84.7373,18646.0
2021-06-24 10:15:00,99.29,99.45,99.29,99.37,14214.0,84.7543,84.8909,84.7543,84.8226,14214.0
2021-06-24 10:20:00,99.37,99.39,99.32,99.36,17450.0,84.8226,84.8397,84.78,84.8141,17450.0
2021-06-24 10:25:00,99.36,99.39,99.32,99.34,12329.0,84.8141,84.8397,84.78,84.797,12329.0
2021-06-24 10:30:00,99.35,99.39,99.32,99.32,13267.0,84.8056,84.8397,84.78,84.78,13267.0
2021-06-24 10:35:00,99.34,99.34,99.21,99.28,18227.0,84.797,84.797,84.6861,84.7458,18227.0
2021-06-24 10:40:00,99.35,99.44,99.34,99.43,15307.0,84.8056,84.8824,84.797,84.8738,15307.0
2021-06-24 10:45:00,99.41,99.42,99.29,99.31,10618.0,84.8568,84.8653,84.7543,84.7714,10618.0
2021-06-24 10:50:00,99.3,99.32,99.18,99.19,9140.0,84.7629,84.78,84.6604,84.669,9140.0
2021-06-24 10:55:00,99.19,99.2,99.04,99.05,16025.0,84.669,84.6775,84.5409,84.5495,16025.0
2021-06-24 11:00:00,99.04,99.14,99.02,99.14,20313.0,84.5409,84.6263,84.5239,84.6263,20313.0
2021-06-24 11:05:00,99.14,99.2,99.14,99.14,6692.0,84.6263,84.6775,84.6263,84.6263,6692.0
2021-06-24 11:10:00,99.15,99.22,99.15,99.22,13000.0,84.6348,84.6946,84.6348,84.6946,13000.0
2021-06-24 11:15:00,99.22,99.24,99.04,99.04,9665.0,84.6946,84.7117,84.5409,84.5409,9665.0
2021-06-24 11:20:00,99.04,99.04,98.92,98.94,21237.0,84.5409,84.5409,84.4385,84.4556,21237.0
2021-06-24 11:25:00,98.94,98.97,98.84,98.89,18323.0,84.4556,84.4812,84.3702,84.4129,18323.0
2021-06-24 11:30:00,98.9,98.9,98.85,98.88,8416.0,84.4214,84.4214,84.3788,84.4044,8416.0
2021-06-24 11:35:00,98.88,99.0,98.87,98.94,13618.0,84.4044,84.5068,84.3958,84.4556,13618.0
2021-06-24 11:40:00,98.95,99.0,98.87,98.88,9498.0,84.4641,84.5068,84.3958,84.4044,9498.0
2021-06-24 11:45:00,98.89,98.95,98.85,98.94,7639.0,84.4129,84.4641,84.3788,84.4556,7639.0
2021-06-24 11:50:00,98.94,98.95,98.81,98.81,13498.0,84.4556,84.4641,84.3446,84.3446,13498.0
2021-06-24 11:55:00,98.81,98.81,98.76,98.78,15318.0,84.3446,84.3446,84.3019,84.319,15318.0
2021-06-24 12:00:00,98.78,98.82,98.76,98.77,26455.0,84.319,84.3531,84.3019,84.3105,26455.0
2021-06-24 12:05:00,98.77,98.81,98.72,98.77,14561.0,84.3105,84.3446,84.2678,84.3105,14561.0
2021-06-24 12:10:00,98.77,98.78,98.7,98.72,10269.0,84.3105,84.319,84.2507,84.2678,10269.0
2021-06-24 12:15:00,98.72,98.75,98.7,98.72,13075.0,84.2678,84.2934,84.2507,84.2678,13075.0
2021-06-24 12:20:00,98.73,98.91,98.73,98.91,9863.0,84.2763,84.43,84.2763,84.43,9863.0
2021-06-24 12:25:00,98.9,98.9,98.85,98.87,13625.0,84.4214,84.4214,84.3788,84.3958,13625.0
2021-06-24 12:30:00,98.86,99.03,98.85,99.01,11881.0,84.3873,84.5324,84.3788,84.5153,11881.0
2021-06-24 12:35:00,98.99,99.02,98.94,98.95,8023.0,84.4983,84.5239,84.4556,84.4641,8023.0
2021-06-24 12:40:00,98.95,98.96,98.88,98.88,10056.0,84.4641,84.4727,84.4044,84.4044,10056.0
2021-06-24 12:45:00,98.87,98.93,98.86,98.92,10217.0,84.3958,84.447,84.3873,84.4385,10217.0
2021-06-24 12:50:00,98.92,98.94,98.89,98.94,14843.0,84.4385,84.4556,84.4129,84.4556,14843.0
2021-06-24 12:55:00,98.93,98.95,98.9,98.95,17965.0,84.447,84.4641,84.4214,84.4641,17965.0
2021-06-24 13:00:00,98.95,99.0,98.9,98.91,29386.0,84.4641,84.5068,84.4214,84.43,29386.0
2021-06-24 13:05:00,98.92,99.06,98.92,99.03,11100.0,84.4385,84.558,84.4385,84.5324,11100.0
2021-06-24 13:10:00,99.03,99.12,99.03,99.11,12195.0,84.5324,84.6092,84.5324,84.6007,12195.0
2021-06-24 13:15:00,99.12,99.17,99.1,99.16,12817.0,84.6092,84.6519,84.5922,84.6434,12817.0
2021-06-24 13:20:00,99.16,99.17,99.1,99.14,20317.0,84.6434,84.6519,84.5922,84.6263,20317.0
2021-06-24 13:25:00,99.14,99.22,99.13,99.2,15345.0,84.6263,84.6946,84.6178,84.6775,15345.0
2021-06-24 13:30:00,99.19,99.21,99.15,99.16,9865.0,84.669,84.6861,84.6348,84.6434,9865.0
2021-06-24 13:35:00,99.16,99.17,99.08,99.14,10623.0,84.6434,84.6519,84.5751,84.6263,10623.0
2021-06-24 13:40:00,99.15,99.21,99.14,99.21,13396.0,84.6348,84.6861,84.6263,84.6861,13396.0
2021-06-24 13:45:00,99.21,99.28,99.16,99.27,14764.0,84.6861,84.7458,84.6434,84.7373,14764.0
2021-06-24 13:50:00,99.28,99.31,99.23,99.25,13037.0,84.7458,84.7714,84.7031,84.7202,13037.0
2021-06-24 13:55:00,99.25,99.31,99.24,99.24,10069.0,84.7202,84.7714,84.7117,84.7117,10069.0
2021-06-24 14:00:00,99.24,99.25,99.01,99.01,78739.0,84.7117,84.7202,84.5153,84.5153,78739.0
2021-06-24 14:05:00,99.02,99.27,99.01,99.22,21361.0,84.5239,84.7373,84.5153,84.6946,21361.0
2021-06-24 14:10:00,99.21,99.25,99.15,99.18,12311.0,84.6861,84.7202,84.6348,84.6604,12311.0
2021-06-24 14:15:00,99.18,99.21,99.16,99.2,6934.0,84.6604,84.6861,84.6434,84.6775,6934.0
2021-06-24 14:20:00,99.2,99.29,99.17,99.2,10704.0,84.6775,84.7543,84.6519,84.6775,10704.0
2021-06-24 14:25:00,99.2,99.23,99.18,99.18,8472.0,84.6775,84.7031,84.6604,84.6604,8472.0
2021-06-24 14:30:00,99.18,99.28,99.18,99.23,9736.0,84.6604,84.7458,84.6604,84.7031,9736.0
2021-06-24 14:35:00,99.24,99.28,99.22,99.26,7235.0,84.7117,84.7458,84.6946,84.7287,7235.0
2021-06-24 14:40:00,99.25,99.27,99.21,99.25,9631.0,84.7202,84.7373,84.6861,84.7202,9631.0
2021-06-24 14:45:00,99.25,99.26,99.2,99.21,8944.0,84.7202,84.7287,84.6775,84.6861,8944.0
2021-06-24 14:50:00,99.22,99.25,99.22,99.23,10154.0,84.6946,84.7202,84.6946,84.7031,10154.0
2021-06-24 14:55:00,99.23,99.27,99.22,99.26,12438.0,84.7031,84.7373,84.6946,84.7287,12438.0
2021-06-24 15:00:00,99.28,99.32,99.26,99.29,10505.0,84.7458,84.78,84.7287,84.7543,10505.0
2021-06-24 15:05:00,99.3,99.31,99.24,99.26,41904.0,84.7629,84.7714,84.7117,84.7287,41904.0
2021-06-24 15:10:00,99.26,99.35,99.24,99.34,15139.0,84.7287,84.8056,84.7117,84.797,15139.0
2021-06-24 15:15:00,99.35,99.39,99.33,99.34,11261.0,84.8056,84.8397,84.7885,84.797,11261.0
2021-06-24 15:20:00,99.33,99.4,99.32,99.38,11446.0,84.7885,84.8482,84.78,84.8312,11446.0
2021-06-24 15:25:00,99.38,99.4,99.36,99.37,12474.0,84.8312,84.8482,84.8141,84.8226,12474.0
2021-06-24 15:30:00,99.37,99.42,99.34,99.41,19294.0,84.8226,84.8653,84.797,84.8568,19294.0
2021-06-24 15:35:00,99.41,99.46,99.27,99.27,23874.0,84.8568,84.8995,84.7373,84.7373,23874.0
2021-06-24 15:40:00,99.27,99.38,99.27,99.36,28059.0,84.7373,84.8312,84.7373,84.8141,28059.0
2021-06-24 15:45:00,99.32,99.39,99.29,99.31,66793.0,84.78,84.8397,84.7543,84.7714,66793.0
2021-06-24 15:50:00,99.31,99.32,99.14,99.16,83805.0,84.7714,84.78,84.6263,84.6434,83805.0
2021-06-24 15:55:00,99.17,99.18,99.01,99.07,145774.0,84.6519,84.6604,84.5153,84.5666,145774.0
2021-06-25 09:30:00,99.36,99.51,99.16,99.28,58930.0,84.8141,84.9421,84.6434,84.7458,58930.0
2021-06-25 09:35:00,99.21,99.25,99.11,99.13,9822.0,84.6861,84.7202,84.6007,84.6178,9822.0
2021-06-25 09:40:00,99.18,99.18,99.03,99.06,11522.0,84.6604,84.6604,84.5324,84.558,11522.0
2021-06-25 09:45:00,99.04,99.12,98.95,98.97,11907.0,84.5409,84.6092,84.4641,84.4812,11907.0
2021-06-25 09:50:00,99.01,99.17,98.95,99.03,17933.0,84.5153,84.6519,84.4641,84.5324,17933.0
2021-06-25 09:55:00,99.05,99.26,99.05,99.21,19131.0,84.5495,84.7287,84.5495,84.6861,19131.0
2021-06-25 10:00:00,99.22,99.29,99.14,99.21,13716.0,84.6946,84.7543,84.6263,84.6861,13716.0
2021-06-25 10:05:00,99.23,99.31,99.18,99.31,9199.0,84.7031,84.7714,84.6604,84.7714,9199.0
2021-06-25 10:10:00,99.28,99.31,99.16,99.16,9835.0,84.7458,84.7714,84.6434,84.6434,9835.0
2021-06-25 10:15:00,99.17,99.17,99.05,99.08,10846.0,84.6519,84.6519,84.5495,84.5751,10846.0
2021-06-25 10:20:00,99.09,99.23,99.08,99.19,15424.0,84.5836,84.7031,84.5751,84.669,15424.0
2021-06-25 10:25:00,99.19,99.21,99.11,99.12,10519.0,84.669,84.6861,84.6007,84.6092,10519.0
2021-06-25 10:30:00,99.12,99.12,99.04,99.08,8825.0,84.6092,84.6092,84.5409,84.5751,8825.0
2021-06-25 10:35:00,99.08,99.26,99.07,99.22,8768.0,84.5751,84.7287,84.5666,84.6946,8768.0
2021-06-25 10:40:00,99.23,99.25,99.11,99.15,9824.0,84.7031,84.7202,84.6007,84.6348,9824.0
2021-06-25 10:45:00,99.14,99.19,99.1,99.12,11484.0,84.6263,84.669,84.5922,84.6092,11484.0
2021-06-25 10:50:00,99.1,99.15,99.06,99.07,9183.0,84.5922,84.6348,84.558,84.5666,9183.0
2021-06-25 10:55:00,99.05,99.09,99.0,99.09,9342.0,84.5495,84.5836,84.5068,84.5836,9342.0
2021-06-25 11:00:00,99.09,99.15,99.07,99.13,18479.0,84.5836,84.6348,84.5666,84.6178,18479.0
2021-06-25 11:05:00,99.13,99.16,99.09,99.12,7327.0,84.6178,84.6434,84.5836,84.6092,7327.0
2021-06-25 11:10:00,99.1,99.11,99.04,99.06,4784.0,84.5922,84.6007,84.5409,84.558,4784.0
2021-06-25 11:15:00,99.06,99.11,99.03,99.05,6695.0,84.558,84.6007,84.5324,84.5495,6695.0
2021-06-25 11:20:00,99.05,99.12,99.05,99.1,7530.0,84.5495,84.6092,84.5495,84.5922,7530.0
2021-06-25 11:25:00,99.11,99.16,99.09,99.13,9616.0,84.6007,84.6434,84.5836,84.6178,9616.0
2021-06-25 11:30:00,99.11,99.11,99.07,99.09,17923.0,84.6007,84.6007,84.5666,84.5836,17923.0
2021-06-25 11:35:00,99.08,99.14,99.08,99.13,12087.0,84.5751,84.6263,84.5751,84.6178,12087.0
2021-06-25 11:40:00,99.13,99.15,99.12,99.14,5831.0,84.6178,84.6348,84.6092,84.6263,5831.0
2021-06-25 11:45:00,99.15,99.28,99.14,99.27,10488.0,84.6348,84.7458,84.6263,84.7373,10488.0
2021-06-25 11:50:00,99.28,99.28,99.23,99.25,6820.0,84.7458,84.7458,84.7031,84.7202,6820.0
2021-06-25 11:55:00,99.26,99.3,99.22,99.3,7082.0,84.7287,84.7629,84.6946,84.7629,7082.0
2021-06-25 12:00:00,99.3,99.3,99.26,99.27,6106.0,84.7629,84.7629,84.7287,84.7373,6106.0
2021-06-25 12:05:00,99.27,99.28,99.21,99.21,8184.0,84.7373,84.7458,84.6861,84.6861,8184.0
2021-06-25 12:10:00,99.22,99.28,99.21,99.27,8125.0,84.6946,84.7458,84.6861,84.7373,8125.0
2021-06-25 12:15:00,99.28,99.38,99.27,99.37,10544.0,84.7458,84.8312,84.7373,84.8226,10544.0
2021-06-25 12:20:00,99.37,99.44,99.37,99.44,7052.0,84.8226,84.8824,84.8226,84.8824,7052.0
2021-06-25 12:25:00,99.44,99.48,99.41,99.48,5354.0,84.8824,84.9165,84.8568,84.9165,5354.0
2021-06-25 12:30:00,99.48,99.49,99.44,99.47,11239.0,84.9165,84.9251,84.8824,84.908,11239.0
2021-06-25 12:35:00,99.47,99.47,99.37,99.38,8511.0,84.908,84.908,84.8226,84.8312,8511.0
2021-06-25 12:40:00,99.39,99.4,99.36,99.38,5545.0,84.8397,84.8482,84.8141,84.8312,5545.0
2021-06-25 12:45:00,99.38,99.43,99.35,99.4,6281.0,84.8312,84.8738,84.8056,84.8482,6281.0
2021-06-25 12:50:00,99.4,99.47,99.38,99.47,6732.0,84.8482,84.908,84.8312,84.908,6732.0
2021-06-25 12:55:00,99.46,99.46,99.41,99.45,6744.0,84.8995,84.8995,84.8568,84.8909,6744.0
2021-06-25 13:00:00,99.45,99.48,99.45,99.48,4604.0,84.8909,84.9165,84.8909,84.9165,4604.0
2021-06-25 13:05:00,99.46,99.51,99.46,99.5,9338.0,84.8995,84.9421,84.8995,84.9336,9338.0
2021-06-25 13:10:00,99.49,99.5,99.41,99.43,6096.0,84.9251,84.9336,84.8568,84.8738,6096.0
2021-06-25 13:15:00,99.43,99.43,99.36,99.37,4533.0,84.8738,84.8738,84.8141,84.8226,4533.0
2021-06-25 13:20:00,99.37,99.4,99.33,99.37,6656.0,84.8226,84.8482,84.7885,84.8226,6656.0
2021-06-25 13:25:00,99.37,99.43,99.36,99.42,5074.0,84.8226,84.8738,84.8141,84.8653,5074.0
2021-06-25 13:30:00,99.43,99.46,99.42,99.43,5372.0,84.8738,84.8995,84.8653,84.8738,5372.0
2021-06-25 13:35:00,99.44,99.49,99.44,99.47,10041.0,84.8824,84.9251,84.8824,84.908,10041.0
2021-06-25 13:40:00,99.48,99.53,99.48,99.53,19307.0,84.9165,84.9592,84.9165,84.9592,19307.0
2021-06-25 13:45:00,99.53,99.54,99.45,99.46,14635.0,84.9592,84.9677,84.8909,84.8995,14635.0
2021-06-25 13:50:00,99.46,99.48,99.43,99.45,6990.0,84.8995,84.9165,84.8738,84.8909,6990.0
2021-06-25 13:55:00,99.45,99.45,99.41,99.41,10451.0,84.8909,84.8909,84.8568,84.8568,10451.0
2021-06-25 14:00:00,99.4,99.53,99.37,99.48,36694.0,84.8482,84.9592,84.8226,84.9165,36694.0
2021-06-25 14:05:00,99.46,99.48,99.43,99.44,6671.0,84.8995,84.9165,84.8738,84.8824,6671.0
2021-06-25 14:10:00,99.43,99.43,99.37,99.39,8211.0,84.8738,84.8738,84.8226,84.8397,8211.0
2021-06-25 14:15:00,99.42,99.43,99.4,99.41,10956.0,84.8653,84.8738,84.8482,84.8568,10956.0
2021-06-25 14:20:00,99.41,99.42,99.4,99.41,6681.0,84.8568,84.8653,84.8482,84.8568,6681.0
2021-06-25 14:25:00,99.41,99.45,99.39,99.44,21305.0,84.8568,84.8909,84.8397,84.8824,21305.0
2021-06-25 14:30:00,99.44,99.44,99.36,99.41,36237.0,84.8824,84.8824,84.8141,84.8568,36237.0
2021-06-25 14:35:00,99.4,99.41,99.35,99.36,11625.0,84.8482,84.8568,84.8056,84.8141,11625.0
2021-06-25 14:40:00,99.36,99.38,99.31,99.32,39661.0,84.8141,84.8312,84.7714,84.78,39661.0
2021-06-25 14:45:00,99.31,99.47,99.31,99.45,30361.0,84.7714,84.908,84.7714,84.8909,30361.0
2021-06-25 14:50:00,99.45,99.48,99.41,99.46,6605.0,84.8909,84.9165,84.8568,84.8995,6605.0
2021-06-25 14:55:00,99.46,99.53,99.45,99.48,16966.0,84.8995,84.9592,84.8909,84.9165,16966.0
2021-06-25 15:00:00,99.49,99.6,99.46,99.6,11814.0,84.9251,85.019,84.8995,85.019,11814.0
2021-06-25 15:05:00,99.6,99.69,99.6,99.61,12203.0,85.019,85.0958,85.019,85.0275,12203.0
2021-06-25 15:10:00,99.61,99.63,99.57,99.62,5970.0,85.0275,85.0446,84.9934,85.036,5970.0
2021-06-25 15:15:00,99.62,99.69,99.62,99.64,12867.0,85.036,85.0958,85.036,85.0531,12867.0
2021-06-25 15:20:00,99.64,99.66,99.58,99.62,12048.0,85.0531,85.0702,85.0019,85.036,12048.0
2021-06-25 15:25:00,99.6,99.68,99.6,99.67,9657.0,85.019,85.0872,85.019,85.0787,9657.0
2021-06-25 15:30:00,99.67,99.77,99.66,99.75,15307.0,85.0787,85.1641,85.0702,85.147,15307.0
2021-06-25 15:35:00,99.75,99.75,99.65,99.67,33383.0,85.147,85.147,85.0616,85.0787,33383.0
2021-06-25 15:40:00,99.67,99.79,99.64,99.79,24906.0,85.0787,85.1811,85.0531,85.1811,24906.0
2021-06-25 15:45:00,99.79,99.83,99.7,99.72,40102.0,85.1811,85.2153,85.1043,85.1214,40102.0
2021-06-25 15:50:00,99.72,99.77,99.57,99.69,87604.0,85.1214,85.1641,84.9934,85.0958,87604.0
2021-06-25 15:55:00,99.69,99.75,99.57,99.71,201294.0,85.0958,85.147,84.9934,85.1129,201294.0
2021-06-28 09:30:00,100.0,100.73,100.0,100.27,89905.0,85.3604,85.9835,85.3604,85.5909,89905.0
2021-06-28 09:35:00,100.23,100.24,99.95,100.08,37389.0,85.5567,85.5653,85.3177,85.4287,37389.0
2021-06-28 09:40:00,100.09,100.24,100.03,100.21,21849.0,85.4372,85.5653,85.386,85.5397,21849.0
2021-06-28 09:45:00,100.22,100.33,100.13,100.13,20513.0,85.5482,85.6421,85.4714,85.4714,20513.0
2021-06-28 09:50:00,100.11,100.43,100.1,100.4,12134.0,85.4543,85.7275,85.4458,85.7018,12134.0
2021-06-28 09:55:00,100.43,100.44,100.25,100.26,24301.0,85.7275,85.736,85.5738,85.5823,24301.0
2021-06-28 10:00:00,100.29,100.33,100.21,100.27,16122.0,85.6079,85.6421,85.5397,85.5909,16122.0
2021-06-28 10:05:00,100.21,100.31,100.21,100.26,6363.0,85.5397,85.625,85.5397,85.5823,6363.0
2021-06-28 10:10:00,100.3,100.33,100.28,100.3,25066.0,85.6165,85.6421,85.5994,85.6165,25066.0
2021-06-28 10:15:00,100.27,100.31,100.26,100.28,19422.0,85.5909,85.625,85.5823,85.5994,19422.0
2021-06-28 10:20:00,100.31,100.31,100.21,100.23,8168.0,85.625,85.625,85.5397,85.5567,8168.0
2021-06-28 10:25:00,100.25,100.45,100.25,100.42,20184.0,85.5738,85.7445,85.5738,85.7189,20184.0
2021-06-28 10:30:00,100.42,100.47,100.39,100.46,7439.0,85.7189,85.7616,85.6933,85.7531,7439.0
2021-06-28 10:35:00,100.46,100.5,100.4,100.47,8014.0,85.7531,85.7872,85.7018,85.7616,8014.0
2021-06-28 10:40:00,100.48,100.55,100.46,100.48,7049.0,85.7701,85.8299,85.7531,85.7701,7049.0
2021-06-28 10:45:00,100.5,100.62,100.5,100.61,8120.0,85.7872,85.8896,85.7872,85.8811,8120.0
2021-06-28 10:50:00,100.6,100.6,100.48,100.49,6477.0,85.8726,85.8726,85.7701,85.7787,6477.0
2021-06-28 10:55:00,100.5,100.51,100.41,100.41,7425.0,85.7872,85.7957,85.7104,85.7104,7425.0
2021-06-28 11:00:00,100.41,100.62,100.38,100.62,4985.0,85.7104,85.8896,85.6848,85.8896,4985.0
2021-06-28 11:05:00,100.63,100.64,100.48,100.49,9242.0,85.8982,85.9067,85.7701,85.7787,9242.0
2021-06-28 11:10:00,100.48,100.48,100.36,100.42,10100.0,85.7701,85.7701,85.6677,85.7189,10100.0
2021-06-28 11:15:00,100.42,100.45,100.4,100.45,12182.0,85.7189,85.7445,85.7018,85.7445,12182.0
2021-06-28 11:20:00,100.46,100.47,100.32,100.32,10072.0,85.7531,85.7616,85.6336,85.6336,10072.0
2021-06-28 11:25:00,100.31,100.38,100.29,100.33,7815.0,85.625,85.6848,85.6079,85.6421,7815.0
2021-06-28 11:30:00,100.32,100.41,100.31,100.36,4235.0,85.6336,85.7104,85.625,85.6677,4235.0
2021-06-28 11:35:00,100.36,100.42,100.34,100.39,5040.0,85.6677,85.7189,85.6506,85.6933,5040.0
2021-06-28 11:40:00,100.39,100.41,100.33,100.34,9306.0,85.6933,85.7104,85.6421,85.6506,9306.0
2021-06-28 11:45:00,100.38,100.47,100.37,100.44,6449.0,85.6848,85.7616,85.6762,85.736,6449.0
2021-06-28 11:50:00,100.43,100.46,100.41,100.43,9135.0,85.7275,85.7531,85.7104,85.7275,9135.0
2021-06-28 11:55:00,100.42,100.48,100.42,100.45,21877.0,85.7189,85.7701,85.7189,85.7445,21877.0
2021-06-28 12:00:00,100.47,100.52,100.43,100.45,7147.0,85.7616,85.8043,85.7275,85.7445,7147.0
2021-06-28 12:05:00,100.46,100.49,100.44,100.44,9907.0,85.7531,85.7787,85.736,85.736,9907.0
2021-06-28 12:10:00,100.42,100.45,100.42,100.44,1816.0,85.7189,85.7445,85.7189,85.736,1816.0
2021-06-28 12:15:00,100.43,100.44,100.38,100.42,5862.0,85.7275,85.736,85.6848,85.7189,5862.0
2021-06-28 12:20:00,100.43,100.44,100.36,100.38,5977.0,85.7275,85.736,85.6677,85.6848,5977.0
2021-06-28 12:25:00,100.38,100.38,100.25,100.25,6312.0,85.6848,85.6848,85.5738,85.5738,6312.0
2021-06-28 12:30:00,100.26,100.26,100.13,100.14,4121.0,85.5823,85.5823,85.4714,85.4799,4121.0
2021-06-28 12:35:00,100.14,100.16,100.08,100.09,4115.0,85.4799,85.497,85.4287,85.4372,4115.0
2021-06-28 12:40:00,100.09,100.1,100.01,100.03,3875.0,85.4372,85.4458,85.3689,85.386,3875.0
2021-06-28 12:45:00,100.05,100.08,100.03,100.08,4394.0,85.4031,85.4287,85.386,85.4287,4394.0
2021-06-28 12:50:00,100.09,100.09,100.03,100.03,2091.0,85.4372,85.4372,85.386,85.386,2091.0
2021-06-28 12:55:00,100.02,100.06,100.01,100.04,4385.0,85.3775,85.4116,85.3689,85.3945,4385.0
2021-06-28 13:00:00,100.05,100.13,100.04,100.09,4919.0,85.4031,85.4714,85.3945,85.4372,4919.0
2021-06-28 13:05:00,100.11,100.17,100.1,100.12,9605.0,85.4543,85.5055,85.4458,85.4628,9605.0
2021-06-28 13:10:00,100.13,100.16,99.97,99.97,14067.0,85.4714,85.497,85.3348,85.3348,14067.0
2021-06-28 13:15:00,99.97,100.02,99.95,100.01,5561.0,85.3348,85.3775,85.3177,85.3689,5561.0
2021-06-28 13:20:00,100.01,100.06,100.01,100.02,9831.0,85.3689,85.4116,85.3689,85.3775,9831.0
2021-06-28 13:25:00,100.02,100.05,99.98,100.02,6074.0,85.3775,85.4031,85.3433,85.3775,6074.0
2021-06-28 13:30:00,100.02,100.06,100.01,100.05,13200.0,85.3775,85.4116,85.3689,85.4031,13200.0
2021-06-28 13:35:00,100.06,100.06,99.99,100.03,15818.0,85.4116,85.4116,85.3519,85.386,15818.0
2021-06-28 13:40:00,100.04,100.06,100.01,100.03,26791.0,85.3945,85.4116,85.3689,85.386,26791.0
2021-06-28 13:45:00,100.03,100.06,100.02,100.05,14124.0,85.386,85.4116,85.3775,85.4031,14124.0
2021-06-28 13:50:00,100.05,100.05,99.99,100.05,8515.0,85.4031,85.4031,85.3519,85.4031,8515.0
2021-06-28 13:55:00,100.04,100.07,100.03,100.05,20316.0,85.3945,85.4202,85.386,85.4031,20316.0
2021-06-28 14:00:00,100.05,100.17,100.01,100.01,24895.0,85.4031,85.5055,85.3689,85.3689,24895.0
2021-06-28 14:05:00,99.98,100.02,99.96,99.96,11702.0,85.3433,85.3775,85.3263,85.3263,11702.0
2021-06-28 14:10:00,99.96,99.99,99.93,99.98,8105.0,85.3263,85.3519,85.3006,85.3433,8105.0
2021-06-28 14:15:00,99.98,100.01,99.97,99.99,6534.0,85.3433,85.3689,85.3348,85.3519,6534.0
2021-06-28 14:20:00,99.99,99.99,99.92,99.97,10217.0,85.3519,85.3519,85.2921,85.3348,10217.0
2021-06-28 14:25:00,99.97,99.97,99.86,99.91,6089.0,85.3348,85.3348,85.2409,85.2836,6089.0
2021-06-28 14:30:00,99.9,99.91,99.86,99.88,7573.0,85.275,85.2836,85.2409,85.258,7573.0
2021-06-28 14:35:00,99.87,99.88,99.81,99.82,6300.0,85.2494,85.258,85.1982,85.2068,6300.0
2021-06-28 14:40:00,99.82,99.84,99.74,99.75,13324.0,85.2068,85.2238,85.1385,85.147,13324.0
2021-06-28 14:45:00,99.74,99.83,99.73,99.81,10624.0,85.1385,85.2153,85.1299,85.1982,10624.0
2021-06-28 14:50:00,99.82,99.82,99.71,99.73,10091.0,85.2068,85.2068,85.1129,85.1299,10091.0
2021-06-28 14:55:00,99.73,99.74,99.66,99.66,10348.0,85.1299,85.1385,85.0702,85.0702,10348.0
2021-06-28 15:00:00,99.66,99.76,99.64,99.74,9461.0,85.0702,85.1555,85.0531,85.1385,9461.0
2021-06-28 15:05:00,99.75,99.76,99.68,99.72,8006.0,85.147,85.1555,85.0872,85.1214,8006.0
2021-06-28 15:10:00,99.73,99.78,99.68,99.75,9437.0,85.1299,85.1726,85.0872,85.147,9437.0
2021-06-28 15:15:00,99.77,99.82,99.76,99.79,12760.0,85.1641,85.2068,85.1555,85.1811,12760.0
2021-06-28 15:20:00,99.79,99.83,99.78,99.8,9881.0,85.1811,85.2153,85.1726,85.1897,9881.0
2021-06-28 15:25:00,99.82,99.85,99.8,99.81,10143.0,85.2068,85.2324,85.1897,85.1982,10143.0
2021-06-28 15:30:00,99.81,99.83,99.75,99.76,35715.0,85.1982,85.2153,85.147,85.1555,35715.0
2021-06-28 15:35:00,99.76,99.89,99.72,99.83,21929.0,85.1555,85.2665,85.1214,85.2153,21929.0
2021-06-28 15:40:00,99.83,99.9,99.82,99.9,28460.0,85.2153,85.275,85.2068,85.275,28460.0
2021-06-28 15:45:00,99.91,99.96,99.85,99.85,44119.0,85.2836,85.3263,85.2324,85.2324,44119.0
2021-06-28 15:50:00,99.85,99.89,99.8,99.82,135767.0,85.2324,85.2665,85.1897,85.2068,135767.0
2021-06-28 15:55:00,99.82,100.02,99.8,99.99,222522.0,85.2068,85.3775,85.1897,85.3519,222522.0
2021-06-29 09:30:00,99.76,100.21,99.56,100.03,33986.0,85.1555,85.5397,84.9848,85.386,33986.0
2021-06-29 09:35:00,100.0,100.08,99.85,99.97,12721.0,85.3604,85.4287,85.2324,85.3348,12721.0
2021-06-29 09:40:00,100.01,100.04,99.86,99.93,9110.0,85.3689,85.3945,85.2409,85.3006,9110.0
2021-06-29 09:45:00,99.98,100.19,99.93,100.19,8679.0,85.3433,85.5226,85.3006,85.5226,8679.0
2021-06-29 09:50:00,100.19,100.23,100.12,100.2,7310.0,85.5226,85.5567,85.4628,85.5311,7310.0
2021-06-29 09:55:00,100.17,100.24,100.04,100.06,7328.0,85.5055,85.5653,85.3945,85.4116,7328.0
2021-06-29 10:00:00,100.05,100.06,99.9,100.0,16803.0,85.4031,85.4116,85.275,85.3604,16803.0
2021-06-29 10:05:00,100.0,100.04,99.96,100.01,40464.0,85.3604,85.3945,85.3263,85.3689,40464.0
2021-06-29 10:10:00,100.01,100.17,99.99,100.17,109316.0,85.3689,85.5055,85.3519,85.5055,109316.0
2021-06-29 10:15:00,100.22,100.23,99.99,99.99,15903.0,85.5482,85.5567,85.3519,85.3519,15903.0
2021-06-29 10:20:00,100.0,100.05,99.68,99.7,19768.0,85.3604,85.4031,85.0872,85.1043,19768.0
2021-06-29 10:25:00,99.7,99.72,99.64,99.65,9895.0,85.1043,85.1214,85.0531,85.0616,9895.0
2021-06-29 10:30:00,99.63,99.67,99.49,99.64,17764.0,85.0446,85.0787,84.9251,85.0531,17764.0
2021-06-29 10:35:00,99.62,99.62,99.5,99.51,12192.0,85.036,85.036,84.9336,84.9421,12192.0
2021-06-29 10:40:00,99.5,99.59,99.47,99.48,6376.0,84.9336,85.0104,84.908,84.9165,6376.0
2021-06-29 10:45:00,99.46,99.49,99.27,99.29,12282.0,84.8995,84.9251,84.7373,84.7543,12282.0
2021-06-29 10:50:00,99.28,99.56,99.27,99.55,18507.0,84.7458,84.9848,84.7373,84.9763,18507.0
2021-06-29 10:55:00,99.55,99.68,99.51,99.53,33116.0,84.9763,85.0872,84.9421,84.9592,33116.0
2021-06-29 11:00:00,99.5,99.55,99.46,99.54,17477.0,84.9336,84.9763,84.8995,84.9677,17477.0
2021-06-29 11:05:00,99.56,99.57,99.34,99.41,12496.0,84.9848,84.9934,84.797,84.8568,12496.0
2021-06-29 11:10:00,99.4,99.43,99.33,99.36,7939.0,84.8482,84.8738,84.7885,84.8141,7939.0
2021-06-29 11:15:00,99.36,99.37,99.29,99.31,10261.0,84.8141,84.8226,84.7543,84.7714,10261.0
2021-06-29 11:20:00,99.31,99.31,99.19,99.2,9731.0,84.7714,84.7714,84.669,84.6775,9731.0
2021-06-29 11:25:00,99.2,99.31,99.16,99.28,22272.0,84.6775,84.7714,84.6434,84.7458,22272.0
2021-06-29 11:30:00,99.28,99.3,99.2,99.2,10762.0,84.7458,84.7629,84.6775,84.6775,10762.0
2021-06-29 11:35:00,99.2,99.28,99.17,99.27,8465.0,84.6775,84.7458,84.6519,84.7373,8465.0
2021-06-29 11:40:00,99.25,99.25,99.14,99.15,9500.0,84.7202,84.7202,84.6263,84.6348,9500.0
2021-06-29 11:45:00,99.16,99.21,99.09,99.09,8741.0,84.6434,84.6861,84.5836,84.5836,8741.0
2021-06-29 11:50:00,99.09,99.18,99.09,99.13,13690.0,84.5836,84.6604,84.5836,84.6178,13690.0
2021-06-29 11:55:00,99.13,99.2,99.08,99.08,9084.0,84.6178,84.6775,84.5751,84.5751,9084.0
2021-06-29 12:00:00,99.08,99.09,99.02,99.03,12193.0,84.5751,84.5836,84.5239,84.5324,12193.0
2021-06-29 12:05:00,99.04,99.1,99.04,99.08,6272.0,84.5409,84.5922,84.5409,84.5751,6272.0
2021-06-29 12:10:00,99.06,99.06,98.93,98.99,15957.0,84.558,84.558,84.447,84.4983,15957.0
2021-06-29 12:15:00,98.97,98.98,98.85,98.91,15071.0,84.4812,84.4897,84.3788,84.43,15071.0
2021-06-29 12:20:00,98.9,98.95,98.87,98.91,13136.0,84.4214,84.4641,84.3958,84.43,13136.0
2021-06-29 12:25:00,98.91,98.93,98.84,98.91,11533.0,84.43,84.447,84.3702,84.43,11533.0
2021-06-29 12:30:00,98.93,98.99,98.9,98.99,6841.0,84.447,84.4983,84.4214,84.4983,6841.0
2021-06-29 12:35:00,98.99,99.02,98.83,98.84,9601.0,84.4983,84.5239,84.3617,84.3702,9601.0
2021-06-29 12:40:00,98.83,98.89,98.83,98.87,8920.0,84.3617,84.4129,84.3617,84.3958,8920.0
2021-06-29 12:45:00,98.86,98.87,98.82,98.84,9391.0,84.3873,84.3958,84.3531,84.3702,9391.0
2021-06-29 12:50:00,98.84,98.88,98.82,98.88,8071.0,84.3702,84.4044,84.3531,84.4044,8071.0
2021-06-29 12:55:00,98.87,98.92,98.85,98.92,10364.0,84.3958,84.4385,84.3788,84.4385,10364.0
2021-06-29 13:00:00,98.92,98.96,98.87,98.89,14482.0,84.4385,84.4727,84.3958,84.4129,14482.0
2021-06-29 13:05:00,98.89,98.89,98.82,98.83,14049.0,84.4129,84.4129,84.3531,84.3617,14049.0
2021-06-29 13:10:00,98.83,98.85,98.81,98.82,6249.0,84.3617,84.3788,84.3446,84.3531,6249.0
2021-06-29 13:15:00,98.82,98.84,98.8,98.83,9236.0,84.3531,84.3702,84.3361,84.3617,9236.0
2021-06-29 13:20:00,98.81,98.81,98.7,98.7,7506.0,84.3446,84.3446,84.2507,84.2507,7506.0
2021-06-29 13:25:00,98.69,98.74,98.68,98.69,6980.0,84.2422,84.2849,84.2336,84.2422,6980.0
2021-06-29 13:30:00,98.68,98.69,98.56,98.56,10643.0,84.2336,84.2422,84.1312,84.1312,10643.0
2021-06-29 13:35:00,98.55,98.59,98.53,98.57,13322.0,84.1227,84.1568,84.1056,84.1397,13322.0
2021-06-29 13:40:00,98.58,98.6,98.48,98.55,19647.0,84.1483,84.1654,84.0629,84.1227,19647.0
2021-06-29 13:45:00,98.55,98.55,98.43,98.47,11888.0,84.1227,84.1227,84.0202,84.0544,11888.0
2021-06-29 13:50:00,98.46,98.54,98.45,98.51,8712.0,84.0459,84.1141,84.0373,84.0885,8712.0
2021-06-29 13:55:00,98.5,98.5,98.41,98.43,9357.0,84.08,84.08,84.0032,84.0202,9357.0
2021-06-29 14:00:00,98.42,98.65,98.4,98.64,17827.0,84.0117,84.208,83.9946,84.1995,17827.0
2021-06-29 14:05:00,98.63,98.69,98.63,98.64,6390.0,84.191,84.2422,84.191,84.1995,6390.0
2021-06-29 14:10:00,98.64,98.65,98.57,98.6,21354.0,84.1995,84.208,84.1397,84.1654,21354.0
2021-06-29 14:15:00,98.6,98.61,98.42,98.43,13982.0,84.1654,84.1739,84.0117,84.0202,13982.0
2021-06-29 14:20:00,98.43,98.47,98.42,98.44,9569.0,84.0202,84.0544,84.0117,84.0288,9569.0
2021-06-29 14:25:00,98.44,98.53,98.43,98.5,17108.0,84.0288,84.1056,84.0202,84.08,17108.0
2021-06-29 14:30:00,98.5,98.5,98.31,98.34,26772.0,84.08,84.08,83.9178,83.9434,26772.0
2021-06-29 14:35:00,98.35,98.38,98.26,98.28,16710.0,83.952,83.9776,83.8751,83.8922,16710.0
2021-06-29 14:40:00,98.26,98.27,98.2,98.22,22196.0,83.8751,83.8837,83.8239,83.841,22196.0
2021-06-29 14:45:00,98.22,98.34,98.22,98.31,16359.0,83.841,83.9434,83.841,83.9178,16359.0
2021-06-29 14:50:00,98.3,98.3,98.24,98.28,10809.0,83.9093,83.9093,83.8581,83.8922,10809.0
2021-06-29 14:55:00,98.28,98.32,98.25,98.26,12250.0,83.8922,83.9263,83.8666,83.8751,12250.0
2021-06-29 15:00:00,98.26,98.29,98.21,98.26,17258.0,83.8751,83.9007,83.8325,83.8751,17258.0
2021-06-29 15:05:00,98.27,98.31,98.18,98.19,15380.0,83.8837,83.9178,83.8068,83.8154,15380.0
2021-06-29 15:10:00,98.19,98.2,98.1,98.12,21259.0,83.8154,83.8239,83.7386,83.7556,21259.0
2021-06-29 15:15:00,98.12,98.21,98.1,98.2,13811.0,83.7556,83.8325,83.7386,83.8239,13811.0
2021-06-29 15:20:00,98.21,98.25,98.15,98.16,12449.0,83.8325,83.8666,83.7812,83.7898,12449.0
2021-06-29 15:25:00,98.15,98.16,98.06,98.13,45203.0,83.7812,83.7898,83.7044,83.7642,45203.0
2021-06-29 15:30:00,98.09,98.09,97.82,97.84,59318.0,83.73,83.73,83.4995,83.5166,59318.0
2021-06-29 15:35:00,97.84,97.85,97.68,97.81,62373.0,83.5166,83.5252,83.38,83.491,62373.0
2021-06-29 15:40:00,97.81,97.99,97.8,97.89,44942.0,83.491,83.6447,83.4825,83.5593,44942.0
2021-06-29 15:45:00,97.88,98.05,97.85,98.04,61803.0,83.5508,83.6959,83.5252,83.6873,61803.0
2021-06-29 15:50:00,98.04,98.14,98.0,98.14,73859.0,83.6873,83.7727,83.6532,83.7727,73859.0
2021-06-29 15:55:00,98.14,98.18,98.04,98.12,140170.0,83.7727,83.8068,83.6873,83.7556,140170.0
2021-06-30 09:30:00,98.17,98.38,98.17,98.25,76304.0,83.7983,83.9776,83.7983,83.8666,76304.0
2021-06-30 09:35:00,98.25,98.41,98.25,98.27,13439.0,83.8666,84.0032,83.8666,83.8837,13439.0
2021-06-30 09:40:00,98.27,98.28,98.12,98.15,18922.0,83.8837,83.8922,83.7556,83.7812,18922.0
2021-06-30 09:45:00,98.15,98.15,97.99,98.04,43051.0,83.7812,83.7812,83.6447,83.6873,43051.0
2021-06-30 09:50:00,98.03,98.22,97.94,98.03,29875.0,83.6788,83.841,83.602,83.6788,29875.0
2021-06-30 09:55:00,98.04,98.12,97.95,98.04,10468.0,83.6873,83.7556,83.6105,83.6873,10468.0
2021-06-30 10:00:00,98.06,98.1,97.87,97.95,30307.0,83.7044,83.7386,83.5422,83.6105,30307.0
2021-06-30 10:05:00,97.96,98.05,97.9,98.02,20132.0,83.619,83.6959,83.5678,83.6703,20132.0
2021-06-30 10:10:00,98.03,98.04,97.78,97.81,47931.0,83.6788,83.6873,83.4654,83.491,47931.0
2021-06-30 10:15:00,97.82,97.88,97.8,97.82,32580.0,83.4995,83.5508,83.4825,83.4995,32580.0
2021-06-30 10:20:00,97.82,97.92,97.69,97.73,32585.0,83.4995,83.5849,83.3886,83.4227,32585.0
2021-06-30 10:25:00,97.72,97.89,97.67,97.89,16919.0,83.4142,83.5593,83.3715,83.5593,16919.0
2021-06-30 10:30:00,97.88,98.06,97.88,98.05,11753.0,83.5508,83.7044,83.5508,83.6959,11753.0
2021-06-30 10:35:00,98.06,98.21,98.06,98.14,9297.0,83.7044,83.8325,83.7044,83.7727,9297.0
2021-06-30 10:40:00,98.16,98.17,98.08,98.09,10679.0,83.7898,83.7983,83.7215,83.73,10679.0
2021-06-30 10:45:00,98.14,98.28,98.11,98.26,32886.0,83.7727,83.8922,83.7471,83.8751,32886.0
2021-06-30 10:50:00,98.27,98.27,98.13,98.16,26692.0,83.8837,83.8837,83.7642,83.7898,26692.0
2021-06-30 10:55:00,98.13,98.21,98.08,98.2,4304.0,83.7642,83.8325,83.7215,83.8239,4304.0
2021-06-30 11:00:00,98.21,98.36,98.2,98.36,9647.0,83.8325,83.9605,83.8239,83.9605,9647.0
2021-06-30 11:05:00,98.34,98.35,98.27,98.34,9883.0,83.9434,83.952,83.8837,83.9434,9883.0
2021-06-30 11:10:00,98.32,98.36,98.28,98.31,14222.0,83.9263,83.9605,83.8922,83.9178,14222.0
2021-06-30 11:15:00,98.31,98.42,98.3,98.4,13853.0,83.9178,84.0117,83.9093,83.9946,13853.0
2021-06-30 11:20:00,98.42,98.57,98.39,98.56,19212.0,84.0117,84.1397,83.9861,84.1312,19212.0
2021-06-30 11:25:00,98.57,98.62,98.53,98.6,15152.0,84.1397,84.1824,84.1056,84.1654,15152.0
2021-06-30 11:30:00,98.6,98.63,98.53,98.53,6720.0,84.1654,84.191,84.1056,84.1056,6720.0
2021-06-30 11:35:00,98.54,98.59,98.5,98.56,8407.0,84.1141,84.1568,84.08,84.1312,8407.0
2021-06-30 11:40:00,98.57,98.7,98.53,98.7,22011.0,84.1397,84.2507,84.1056,84.2507,22011.0
2021-06-30 11:45:00,98.7,98.79,98.66,98.76,11168.0,84.2507,84.3275,84.2166,84.3019,11168.0
2021-06-30 11:50:00,98.76,98.77,98.54,98.57,14434.0,84.3019,84.3105,84.1141,84.1397,14434.0
2021-06-30 11:55:00,98.6,98.61,98.52,98.53,5810.0,84.1654,84.1739,84.0971,84.1056,5810.0
2021-06-30 12:00:00,98.52,98.58,98.49,98.55,6420.0,84.0971,84.1483,84.0715,84.1227,6420.0
2021-06-30 12:05:00,98.53,98.53,98.49,98.5,6343.0,84.1056,84.1056,84.0715,84.08,6343.0
2021-06-30 12:10:00,98.48,98.49,98.46,98.49,5409.0,84.0629,84.0715,84.0459,84.0715,5409.0
2021-06-30 12:15:00,98.48,98.53,98.47,98.48,6540.0,84.0629,84.1056,84.0544,84.0629,6540.0
2021-06-30 12:20:00,98.5,98.52,98.46,98.46,5821.0,84.08,84.0971,84.0459,84.0459,5821.0
2021-06-30 12:25:00,98.48,98.54,98.46,98.5,5610.0,84.0629,84.1141,84.0459,84.08,5610.0
2021-06-30 12:30:00,98.48,98.61,98.47,98.6,6891.0,84.0629,84.1739,84.0544,84.1654,6891.0
2021-06-30 12:35:00,98.6,98.7,98.57,98.62,52741.0,84.1654,84.2507,84.1397,84.1824,52741.0
2021-06-30 12:40:00,98.59,98.59,98.49,98.49,3946.0,84.1568,84.1568,84.0715,84.0715,3946.0
2021-06-30 12:45:00,98.49,98.56,98.49,98.54,11557.0,84.0715,84.1312,84.0715,84.1141,11557.0
2021-06-30 12:50:00,98.55,98.56,98.5,98.55,5318.0,84.1227,84.1312,84.08,84.1227,5318.0
2021-06-30 12:55:00,98.54,98.55,98.48,98.5,4848.0,84.1141,84.1227,84.0629,84.08,4848.0
2021-06-30 13:00:00,98.51,98.51,98.46,98.46,2402.0,84.0885,84.0885,84.0459,84.0459,2402.0
2021-06-30 13:05:00,98.45,98.45,98.4,98.4,4241.0,84.0373,84.0373,83.9946,83.9946,4241.0
2021-06-30 13:10:00,98.41,98.43,98.33,98.34,8025.0,84.0032,84.0202,83.9349,83.9434,8025.0
2021-06-30 13:15:00,98.35,98.37,98.29,98.33,10862.0,83.952,83.969,83.9007,83.9349,10862.0
2021-06-30 13:20:00,98.35,98.42,98.35,98.42,6295.0,83.952,84.0117,83.952,84.0117,6295.0
2021-06-30 13:25:00,98.41,98.41,98.33,98.36,17308.0,84.0032,84.0032,83.9349,83.9605,17308.0
2021-06-30 13:30:00,98.38,98.4,98.34,98.36,9044.0,83.9776,83.9946,83.9434,83.9605,9044.0
2021-06-30 13:35:00,98.36,98.38,98.34,98.37,8717.0,83.9605,83.9776,83.9434,83.969,8717.0
2021-06-30 13:40:00,98.37,98.38,98.33,98.37,14631.0,83.969,83.9776,83.9349,83.969,14631.0
2021-06-30 13:45:00,98.36,98.37,98.33,98.36,6550.0,83.9605,83.969,83.9349,83.9605,6550.0
2021-06-30 13:50:00,98.35,98.47,98.34,98.46,9103.0,83.952,84.0544,83.9434,84.0459,9103.0
2021-06-30 13:55:00,98.45,98.46,98.4,98.45,9016.0,84.0373,84.0459,83.9946,84.0373,9016.0
2021-06-30 14:00:00,98.45,98.46,98.43,98.46,8243.0,84.0373,84.0459,84.0202,84.0459,8243.0
2021-06-30 14:05:00,98.47,98.5,98.44,98.48,6209.0,84.0544,84.08,84.0288,84.0629,6209.0
2021-06-30 14:10:00,98.48,98.54,98.47,98.54,19836.0,84.0629,84.1141,84.0544,84.1141,19836.0
2021-06-30 14:15:00,98.55,98.55,98.51,98.53,26065.0,84.1227,84.1227,84.0885,84.1056,26065.0
2021-06-30 14:20:00,98.53,98.54,98.48,98.5,19553.0,84.1056,84.1141,84.0629,84.08,19553.0
2021-06-30 14:25:00,98.51,98.54,98.49,98.53,14343.0,84.0885,84.1141,84.0715,84.1056,14343.0
2021-06-30 14:30:00,98.54,98.56,98.52,98.54,11558.0,84.1141,84.1312,84.0971,84.1141,11558.0
2021-06-30 14:35:00,98.55,98.61,98.53,98.61,13084.0,84.1227,84.1739,84.1056,84.1739,13084.0
2021-06-30 14:40:00,98.6,98.63,98.58,98.62,14344.0,84.1654,84.191,84.1483,84.1824,14344.0
2021-06-30 14:45:00,98.62,98.65,98.6,98.64,11064.0,84.1824,84.208,84.1654,84.1995,11064.0
2021-06-30 14:50:00,98.64,98.64,98.59,98.59,12378.0,84.1995,84.1995,84.1568,84.1568,12378.0
2021-06-30 14:55:00,98.6,98.61,98.52,98.52,19800.0,84.1654,84.1739,84.0971,84.0971,19800.0
2021-06-30 15:00:00,98.52,98.55,98.47,98.48,13902.0,84.0971,84.1227,84.0544,84.0629,13902.0
2021-06-30 15:05:00,98.48,98.51,98.45,98.5,12289.0,84.0629,84.0885,84.0373,84.08,12289.0
2021-06-30 15:10:00,98.49,98.51,98.42,98.43,14944.0,84.0715,84.0885,84.0117,84.0202,14944.0
2021-06-30 15:15:00,98.43,98.45,98.37,98.44,12501.0,84.0202,84.0373,83.969,84.0288,12501.0
2021-06-30 15:20:00,98.45,98.48,98.4,98.47,18002.0,84.0373,84.0629,83.9946,84.0544,18002.0
2021-06-30 15:25:00,98.48,98.53,98.44,98.51,16812.0,84.0629,84.1056,84.0288,84.0885,16812.0
2021-06-30 15:30:00,98.51,98.58,98.45,98.58,18908.0,84.0885,84.1483,84.0373,84.1483,18908.0
2021-06-30 15:35:00,98.59,98.84,98.57,98.8,25109.0,84.1568,84.3702,84.1397,84.3361,25109.0
2021-06-30 15:40:00,98.8,98.8,98.67,98.73,35735.0,84.3361,84.3361,84.2251,84.2763,35735.0
2021-06-30 15:45:00,98.74,98.89,98.74,98.87,25069.0,84.2849,84.4129,84.2849,84.3958,25069.0
2021-06-30 15:50:00,98.87,98.93,98.78,98.9,93126.0,84.3958,84.447,84.319,84.4214,93126.0
2021-06-30 15:55:00,98.91,98.95,98.69,98.7,159278.0,84.43,84.4641,84.2422,84.2507,159278.0
2021-07-01 09:30:00,98.96,99.2,98.57,98.57,49222.0,84.4727,84.6775,84.1397,84.1397,49222.0
2021-07-01 09:35:00,98.59,98.63,98.35,98.62,23904.0,84.1568,84.191,83.952,84.1824,23904.0
2021-07-01 09:40:00,98.68,98.93,98.67,98.86,13905.0,84.2336,84.447,84.2251,84.3873,13905.0
2021-07-01 09:45:00,98.89,98.96,98.79,98.79,17538.0,84.4129,84.4727,84.3275,84.3275,17538.0
2021-07-01 09:50:00,98.78,99.01,98.76,98.99,12362.0,84.319,84.5153,84.3019,84.4983,12362.0
2021-07-01 09:55:00,98.95,99.03,98.85,98.87,15378.0,84.4641,84.5324,84.3788,84.3958,15378.0
2021-07-01 10:00:00,98.86,99.0,98.81,98.94,12333.0,84.3873,84.5068,84.3446,84.4556,12333.0
2021-07-01 10:05:00,98.94,99.01,98.87,98.9,17418.0,84.4556,84.5153,84.3958,84.4214,17418.0
2021-07-01 10:10:00,98.93,98.97,98.9,98.94,5523.0,84.447,84.4812,84.4214,84.4556,5523.0
2021-07-01 10:15:00,98.94,99.02,98.9,98.98,12017.0,84.4556,84.5239,84.4214,84.4897,12017.0
2021-07-01 10:20:00,98.98,99.01,98.86,98.87,12825.0,84.4897,84.5153,84.3873,84.3958,12825.0
2021-07-01 10:25:00,98.9,98.92,98.85,98.91,8168.0,84.4214,84.4385,84.3788,84.43,8168.0
2021-07-01 10:30:00,98.92,99.0,98.89,98.96,4218.0,84.4385,84.5068,84.4129,84.4727,4218.0
2021-07-01 10:35:00,98.94,99.01,98.92,98.98,8948.0,84.4556,84.5153,84.4385,84.4897,8948.0
2021-07-01 10:40:00,98.98,99.02,98.97,99.0,12492.0,84.4897,84.5239,84.4812,84.5068,12492.0
2021-07-01 10:45:00,99.0,99.04,98.98,99.0,102987.0,84.5068,84.5409,84.4897,84.5068,102987.0
2021-07-01 10:50:00,99.0,99.01,98.93,98.99,28214.0,84.5068,84.5153,84.447,84.4983,28214.0
2021-07-01 10:55:00,98.98,99.01,98.97,98.99,12673.0,84.4897,84.5153,84.4812,84.4983,12673.0
2021-07-01 11:00:00,98.98,99.19,98.95,99.17,22975.0,84.4897,84.669,84.4641,84.6519,22975.0
2021-07-01 11:05:00,99.18,99.18,99.06,99.06,6420.0,84.6604,84.6604,84.558,84.558,6420.0
2021-07-01 11:10:00,99.07,99.38,99.07,99.34,11947.0,84.5666,84.8312,84.5666,84.797,11947.0
2021-07-01 11:15:00,99.32,99.39,99.29,99.38,8149.0,84.78,84.8397,84.7543,84.8312,8149.0
2021-07-01 11:20:00,99.35,99.39,99.27,99.3,61428.0,84.8056,84.8397,84.7373,84.7629,61428.0
2021-07-01 11:25:00,99.3,99.4,99.25,99.36,60296.0,84.7629,84.8482,84.7202,84.8141,60296.0
2021-07-01 11:30:00,99.37,99.42,99.31,99.31,6391.0,84.8226,84.8653,84.7714,84.7714,6391.0
2021-07-01 11:35:00,99.29,99.37,99.25,99.36,5310.0,84.7543,84.8226,84.7202,84.8141,5310.0
2021-07-01 11:40:00,99.35,99.37,99.33,99.35,5772.0,84.8056,84.8226,84.7885,84.8056,5772.0
2021-07-01 11:45:00,99.36,99.42,99.35,99.37,9384.0,84.8141,84.8653,84.8056,84.8226,9384.0
2021-07-01 11:50:00,99.37,99.46,99.37,99.41,7297.0,84.8226,84.8995,84.8226,84.8568,7297.0
2021-07-01 11:55:00,99.39,99.47,99.34,99.47,12715.0,84.8397,84.908,84.797,84.908,12715.0
2021-07-01 12:00:00,99.49,99.64,99.49,99.63,11960.0,84.9251,85.0531,84.9251,85.0446,11960.0
2021-07-01 12:05:00,99.62,99.64,99.56,99.59,6595.0,85.036,85.0531,84.9848,85.0104,6595.0
2021-07-01 12:10:00,99.58,99.6,99.52,99.53,7123.0,85.0019,85.019,84.9507,84.9592,7123.0
2021-07-01 12:15:00,99.53,99.6,99.53,99.58,3807.0,84.9592,85.019,84.9592,85.0019,3807.0
2021-07-01 12:20:00,99.59,99.64,99.54,99.55,3576.0,85.0104,85.0531,84.9677,84.9763,3576.0
2021-07-01 12:25:00,99.55,99.56,99.5,99.56,2575.0,84.9763,84.9848,84.9336,84.9848,2575.0
2021-07-01 12:30:00,99.56,99.63,99.54,99.63,6213.0,84.9848,85.0446,84.9677,85.0446,6213.0
2021-07-01 12:35:00,99.64,99.65,99.6,99.61,5419.0,85.0531,85.0616,85.019,85.0275,5419.0
2021-07-01 12:40:00,99.62,99.62,99.57,99.6,3146.0,85.036,85.036,84.9934,85.019,3146.0
2021-07-01 12:45:00,99.61,99.69,99.6,99.69,6220.0,85.0275,85.0958,85.019,85.0958,6220.0
2021-07-01 12:50:00,99.71,99.77,99.71,99.72,6011.0,85.1129,85.1641,85.1129,85.1214,6011.0
2021-07-01 12:55:00,99.73,99.73,99.66,99.68,9725.0,85.1299,85.1299,85.0702,85.0872,9725.0
2021-07-01 13:00:00,99.68,99.69,99.63,99.65,4993.0,85.0872,85.0958,85.0446,85.0616,4993.0
2021-07-01 13:05:00,99.65,99.69,99.6,99.61,5001.0,85.0616,85.0958,85.019,85.0275,5001.0
2021-07-01 13:10:00,99.61,99.74,99.61,99.69,4973.0,85.0275,85.1385,85.0275,85.0958,4973.0
2021-07-01 13:15:00,99.69,99.75,99.69,99.74,6249.0,85.0958,85.147,85.0958,85.1385,6249.0
2021-07-01 13:20:00,99.76,99.76,99.67,99.69,4608.0,85.1555,85.1555,85.0787,85.0958,4608.0
2021-07-01 13:25:00,99.67,99.74,99.66,99.73,3424.0,85.0787,85.1385,85.0702,85.1299,3424.0
2021-07-01 13:30:00,99.74,99.75,99.66,99.75,9953.0,85.1385,85.147,85.0702,85.147,9953.0
2021-07-01 13:35:00,99.74,99.77,99.7,99.75,7762.0,85.1385,85.1641,85.1043,85.147,7762.0
2021-07-01 13:40:00,99.76,99.79,99.69,99.7,11517.0,85.1555,85.1811,85.0958,85.1043,11517.0
2021-07-01 13:45:00,99.69,99.78,99.65,99.65,14367.0,85.0958,85.1726,85.0616,85.0616,14367.0
2021-07-01 13:50:00,99.66,99.67,99.58,99.58,80420.0,85.0702,85.0787,85.0019,85.0019,80420.0
2021-07-01 13:55:00,99.58,99.61,99.52,99.54,21377.0,85.0019,85.0275,84.9507,84.9677,21377.0
2021-07-01 14:00:00,99.54,99.54,99.45,99.49,12396.0,84.9677,84.9677,84.8909,84.9251,12396.0
2021-07-01 14:05:00,99.49,99.5,99.44,99.47,10427.0,84.9251,84.9336,84.8824,84.908,10427.0
2021-07-01 14:10:00,99.48,99.53,99.46,99.49,5880.0,84.9165,84.9592,84.8995,84.9251,5880.0
2021-07-01 14:15:00,99.5,99.59,99.5,99.59,6954.0,84.9336,85.0104,84.9336,85.0104,6954.0
2021-07-01 14:20:00,99.6,99.61,99.52,99.6,10994.0,85.019,85.0275,84.9507,85.019,10994.0
2021-07-01 14:25:00,99.6,99.65,99.58,99.65,9292.0,85.019,85.0616,85.0019,85.0616,9292.0
2021-07-01 14:30:00,99.64,99.64,99.54,99.58,9087.0,85.0531,85.0531,84.9677,85.0019,9087.0
2021-07-01 14:35:00,99.59,99.68,99.59,99.65,6696.0,85.0104,85.0872,85.0104,85.0616,6696.0
2021-07-01 14:40:00,99.66,99.69,99.63,99.65,5264.0,85.0702,85.0958,85.0446,85.0616,5264.0
2021-07-01 14:45:00,99.65,99.67,99.59,99.61,25008.0,85.0616,85.0787,85.0104,85.0275,25008.0
2021-07-01 14:50:00,99.62,99.62,99.58,99.58,19497.0,85.036,85.036,85.0019,85.0019,19497.0
2021-07-01 14:55:00,99.59,99.7,99.59,99.67,36388.0,85.0104,85.1043,85.0104,85.0787,36388.0
2021-07-01 15:00:00,99.65,99.71,99.64,99.69,7845.0,85.0616,85.1129,85.0531,85.0958,7845.0
2021-07-01 15:05:00,99.68,99.79,99.66,99.79,10032.0,85.0872,85.1811,85.0702,85.1811,10032.0
2021-07-01 15:10:00,99.78,99.86,99.77,99.83,10899.0,85.1726,85.2409,85.1641,85.2153,10899.0
2021-07-01 15:15:00,99.84,99.87,99.77,99.78,9476.0,85.2238,85.2494,85.1641,85.1726,9476.0
2021-07-01 15:20:00,99.78,99.84,99.72,99.8,13008.0,85.1726,85.2238,85.1214,85.1897,13008.0
2021-07-01 15:25:00,99.81,99.83,99.74,99.76,10319.0,85.1982,85.2153,85.1385,85.1555,10319.0
2021-07-01 15:30:00,99.77,99.8,99.74,99.74,13127.0,85.1641,85.1897,85.1385,85.1385,13127.0
2021-07-01 15:35:00,99.75,99.77,99.6,99.6,23584.0,85.147,85.1641,85.019,85.019,23584.0
2021-07-01 15:40:00,99.59,99.67,99.55,99.56,12610.0,85.0104,85.0787,84.9763,84.9848,12610.0
2021-07-01 15:45:00,99.55,99.58,99.45,99.52,22423.0,84.9763,85.0019,84.8909,84.9507,22423.0
2021-07-01 15:50:00,99.52,99.6,99.42,99.46,32343.0,84.9507,85.019,84.8653,84.8995,32343.0
2021-07-01 15:55:00,99.45,99.56,99.38,99.56,65887.0,84.8909,84.9848,84.8312,84.9848,65887.0
2021-07-02 09:30:00,99.74,99.74,99.31,99.65,51122.0,85.1385,85.1385,84.7714,85.0616,51122.0
2021-07-02 09:35:00,99.63,99.69,99.32,99.43,8640.0,85.0446,85.0958,84.78,84.8738,8640.0
2021-07-02 09:40:00,99.42,99.52,99.4,99.5,5797.0,84.8653,84.9507,84.8482,84.9336,5797.0
2021-07-02 09:45:00,99.54,99.57,99.48,99.49,5888.0,84.9677,84.9934,84.9165,84.9251,5888.0
2021-07-02 09:50:00,99.5,99.5,99.34,99.45,6924.0,84.9336,84.9336,84.797,84.8909,6924.0
2021-07-02 09:55:00,99.47,99.53,99.38,99.41,11319.0,84.908,84.9592,84.8312,84.8568,11319.0
2021-07-02 10:00:00,99.43,99.55,99.35,99.44,9155.0,84.8738,84.9763,84.8056,84.8824,9155.0
2021-07-02 10:05:00,99.44,99.51,99.43,99.47,6483.0,84.8824,84.9421,84.8738,84.908,6483.0
2021-07-02 10:10:00,99.43,99.5,99.3,99.36,7576.0,84.8738,84.9336,84.7629,84.8141,7576.0
2021-07-02 10:15:00,99.35,99.36,99.18,99.22,21398.0,84.8056,84.8141,84.6604,84.6946,21398.0
2021-07-02 10:20:00,99.23,99.26,99.18,99.2,14522.0,84.7031,84.7287,84.6604,84.6775,14522.0
2021-07-02 10:25:00,99.21,99.3,99.2,99.24,17552.0,84.6861,84.7629,84.6775,84.7117,17552.0
2021-07-02 10:30:00,99.24,99.41,99.23,99.38,3139.0,84.7117,84.8568,84.7031,84.8312,3139.0
2021-07-02 10:35:00,99.33,99.42,99.31,99.42,3334.0,84.7885,84.8653,84.7714,84.8653,3334.0
2021-07-02 10:40:00,99.4,99.44,99.38,99.43,2761.0,84.8482,84.8824,84.8312,84.8738,2761.0
2021-07-02 10:45:00,99.44,99.44,99.37,99.4,4047.0,84.8824,84.8824,84.8226,84.8482,4047.0
2021-07-02 10:50:00,99.4,99.52,99.4,99.51,4295.0,84.8482,84.9507,84.8482,84.9421,4295.0
2021-07-02 10:55:00,99.51,99.51,99.46,99.49,3480.0,84.9421,84.9421,84.8995,84.9251,3480.0
2021-07-02 11:00:00,99.46,99.52,99.46,99.51,6045.0,84.8995,84.9507,84.8995,84.9421,6045.0
2021-07-02 11:05:00,99.52,99.53,99.38,99.39,7244.0,84.9507,84.9592,84.8312,84.8397,7244.0
2021-07-02 11:10:00,99.4,99.48,99.39,99.48,2943.0,84.8482,84.9165,84.8397,84.9165,2943.0
2021-07-02 11:15:00,99.5,99.5,99.4,99.4,5939.0,84.9336,84.9336,84.8482,84.8482,5939.0
2021-07-02 11:20:00,99.41,99.52,99.4,99.52,6371.0,84.8568,84.9507,84.8482,84.9507,6371.0
2021-07-02 11:25:00,99.52,99.57,99.51,99.56,7734.0,84.9507,84.9934,84.9421,84.9848,7734.0
2021-07-02 11:30:00,99.56,99.57,99.5,99.51,4931.0,84.9848,84.9934,84.9336,84.9421,4931.0
2021-07-02 11:35:00,99.52,99.53,99.41,99.42,11929.0,84.9507,84.9592,84.8568,84.8653,11929.0
2021-07-02 11:40:00,99.42,99.42,99.38,99.39,14214.0,84.8653,84.8653,84.8312,84.8397,14214.0
2021-07-02 11:45:00,99.38,99.41,99.38,99.4,10533.0,84.8312,84.8568,84.8312,84.8482,10533.0
2021-07-02 11:50:00,99.4,99.42,99.38,99.4,25053.0,84.8482,84.8653,84.8312,84.8482,25053.0
2021-07-02 11:55:00,99.41,99.56,99.41,99.54,8921.0,84.8568,84.9848,84.8568,84.9677,8921.0
2021-07-02 12:00:00,99.54,99.6,99.53,99.57,3072.0,84.9677,85.019,84.9592,84.9934,3072.0
2021-07-02 12:05:00,99.57,99.63,99.57,99.63,2898.0,84.9934,85.0446,84.9934,85.0446,2898.0
2021-07-02 12:10:00,99.65,99.69,99.59,99.6,5536.0,85.0616,85.0958,85.0104,85.019,5536.0
2021-07-02 12:15:00,99.59,99.59,99.54,99.55,4749.0,85.0104,85.0104,84.9677,84.9763,4749.0
2021-07-02 12:20:00,99.54,99.6,99.54,99.59,1590.0,84.9677,85.019,84.9677,85.0104,1590.0
2021-07-02 12:25:00,99.58,99.6,99.56,99.58,3497.0,85.0019,85.019,84.9848,85.0019,3497.0
2021-07-02 12:30:00,99.57,99.57,99.51,99.51,6047.0,84.9934,84.9934,84.9421,84.9421,6047.0
2021-07-02 12:35:00,99.52,99.55,99.51,99.53,4640.0,84.9507,84.9763,84.9421,84.9592,4640.0
2021-07-02 12:40:00,99.53,99.59,99.52,99.59,7752.0,84.9592,85.0104,84.9507,85.0104,7752.0
2021-07-02 12:45:00,99.6,99.64,99.58,99.64,10608.0,85.019,85.0531,85.0019,85.0531,10608.0
2021-07-02 12:50:00,99.63,99.7,99.6,99.67,5072.0,85.0446,85.1043,85.019,85.0787,5072.0
2021-07-02 12:55:00,99.68,99.7,99.64,99.65,5003.0,85.0872,85.1043,85.0531,85.0616,5003.0
2021-07-02 13:00:00,99.62,99.68,99.61,99.67,5651.0,85.036,85.0872,85.0275,85.0787,5651.0
2021-07-02 13:05:00,99.67,99.7,99.59,99.59,5785.0,85.0787,85.1043,85.0104,85.0104,5785.0
2021-07-02 13:10:00,99.6,99.6,99.53,99.59,8783.0,85.019,85.019,84.9592,85.0104,8783.0
2021-07-02 13:15:00,99.58,99.58,99.54,99.56,3695.0,85.0019,85.0019,84.9677,84.9848,3695.0
2021-07-02 13:20:00,99.56,99.57,99.5,99.53,7223.0,84.9848,84.9934,84.9336,84.9592,7223.0
2021-07-02 13:25:00,99.53,99.57,99.52,99.53,6742.0,84.9592,84.9934,84.9507,84.9592,6742.0
2021-07-02 13:30:00,99.52,99.54,99.51,99.53,3986.0,84.9507,84.9677,84.9421,84.9592,3986.0
2021-07-02 13:35:00,99.53,99.58,99.53,99.55,5732.0,84.9592,85.0019,84.9592,84.9763,5732.0
2021-07-02 13:40:00,99.56,99.61,99.55,99.59,4310.0,84.9848,85.0275,84.9763,85.0104,4310.0
2021-07-02 13:45:00,99.59,99.59,99.56,99.58,3324.0,85.0104,85.0104,84.9848,85.0019,3324.0
2021-07-02 13:50:00,99.59,99.6,99.56,99.56,4129.0,85.0104,85.019,84.9848,84.9848,4129.0
2021-07-02 13:55:00,99.56,99.57,99.54,99.56,10193.0,84.9848,84.9934,84.9677,84.9848,10193.0
2021-07-02 14:00:00,99.56,99.56,99.53,99.54,4380.0,84.9848,84.9848,84.9592,84.9677,4380.0
2021-07-02 14:05:00,99.54,99.56,99.53,99.55,6257.0,84.9677,84.9848,84.9592,84.9763,6257.0
2021-07-02 14:10:00,99.55,99.56,99.5,99.53,4562.0,84.9763,84.9848,84.9336,84.9592,4562.0
2021-07-02 14:15:00,99.53,99.53,99.46,99.5,6602.0,84.9592,84.9592,84.8995,84.9336,6602.0
2021-07-02 14:20:00,99.5,99.51,99.43,99.43,8249.0,84.9336,84.9421,84.8738,84.8738,8249.0
2021-07-02 14:25:00,99.44,99.46,99.41,99.45,6590.0,84.8824,84.8995,84.8568,84.8909,6590.0
2021-07-02 14:30:00,99.45,99.52,99.44,99.51,4119.0,84.8909,84.9507,84.8824,84.9421,4119.0
2021-07-02 14:35:00,99.51,99.55,99.49,99.55,2771.0,84.9421,84.9763,84.9251,84.9763,2771.0
2021-07-02 14:40:00,99.55,99.58,99.52,99.56,5455.0,84.9763,85.0019,84.9507,84.9848,5455.0
2021-07-02 14:45:00,99.55,99.56,99.51,99.52,3756.0,84.9763,84.9848,84.9421,84.9507,3756.0
2021-07-02 14:50:00,99.54,99.58,99.53,99.55,7568.0,84.9677,85.0019,84.9592,84.9763,7568.0
2021-07-02 14:55:00,99.54,99.55,99.47,99.5,12427.0,84.9677,84.9763,84.908,84.9336,12427.0
2021-07-02 15:00:00,99.5,99.51,99.46,99.5,12391.0,84.9336,84.9421,84.8995,84.9336,12391.0
2021-07-02 15:05:00,99.5,99.59,99.49,99.58,54939.0,84.9336,85.0104,84.9251,85.0019,54939.0
2021-07-02 15:10:00,99.57,99.59,99.49,99.49,12728.0,84.9934,85.0104,84.9251,84.9251,12728.0
2021-07-02 15:15:00,99.45,99.47,99.39,99.39,7543.0,84.8909,84.908,84.8397,84.8397,7543.0
2021-07-02 15:20:00,99.39,99.39,99.3,99.31,13684.0,84.8397,84.8397,84.7629,84.7714,13684.0
2021-07-02 15:25:00,99.32,99.36,99.31,99.34,12170.0,84.78,84.8141,84.7714,84.797,12170.0
2021-07-02 15:30:00,99.34,99.36,99.26,99.26,12602.0,84.797,84.8141,84.7287,84.7287,12602.0
2021-07-02 15:35:00,99.26,99.38,99.22,99.34,10660.0,84.7287,84.8312,84.6946,84.797,10660.0
2021-07-02 15:40:00,99.35,99.39,99.29,99.33,12136.0,84.8056,84.8397,84.7543,84.7885,12136.0
2021-07-02 15:45:00,99.33,99.43,99.27,99.43,20218.0,84.7885,84.8738,84.7373,84.8738,20218.0
2021-07-02 15:50:00,99.44,99.54,99.42,99.52,36957.0,84.8824,84.9677,84.8653,84.9507,36957.0
2021-07-02 15:55:00,99.51,99.53,99.38,99.52,103029.0,84.9421,84.9592,84.8312,84.9507,103029.0
2021-07-06 09:30:00,99.59,99.81,99.55,99.59,53906.0,85.0104,85.1982,84.9763,85.0104,53906.0
2021-07-06 09:35:00,99.57,99.57,99.36,99.44,14143.0,84.9934,84.9934,84.8141,84.8824,14143.0
2021-07-06 09:40:00,99.44,99.46,99.28,99.33,9814.0,84.8824,84.8995,84.7458,84.7885,9814.0
2021-07-06 09:45:00,99.35,99.42,99.22,99.23,10063.0,84.8056,84.8653,84.6946,84.7031,10063.0
2021-07-06 09:50:00,99.25,99.26,99.15,99.25,10030.0,84.7202,84.7287,84.6348,84.7202,10030.0
2021-07-06 09:55:00,99.27,99.3,99.22,99.28,4881.0,84.7373,84.7629,84.6946,84.7458,4881.0
2021-07-06 10:00:00,99.27,99.38,99.26,99.33,10552.0,84.7373,84.8312,84.7287,84.7885,10552.0
2021-07-06 10:05:00,99.33,99.37,99.23,99.3,10750.0,84.7885,84.8226,84.7031,84.7629,10750.0
2021-07-06 10:10:00,99.3,99.3,99.1,99.18,20958.0,84.7629,84.7629,84.5922,84.6604,20958.0
2021-07-06 10:15:00,99.15,99.21,99.1,99.17,17710.0,84.6348,84.6861,84.5922,84.6519,17710.0
2021-07-06 10:20:00,99.14,99.14,98.91,98.95,12074.0,84.6263,84.6263,84.43,84.4641,12074.0
2021-07-06 10:25:00,98.95,99.08,98.95,99.07,9560.0,84.4641,84.5751,84.4641,84.5666,9560.0
2021-07-06 10:30:00,99.04,99.04,98.85,98.92,16555.0,84.5409,84.5409,84.3788,84.4385,16555.0
2021-07-06 10:35:00,98.91,99.09,98.91,99.03,9696.0,84.43,84.5836,84.43,84.5324,9696.0
2021-07-06 10:40:00,99.02,99.04,98.88,98.95,15533.0,84.5239,84.5409,84.4044,84.4641,15533.0
2021-07-06 10:45:00,98.96,98.96,98.74,98.77,22093.0,84.4727,84.4727,84.2849,84.3105,22093.0
2021-07-06 10:50:00,98.77,98.85,98.7,98.74,8616.0,84.3105,84.3788,84.2507,84.2849,8616.0
2021-07-06 10:55:00,98.74,98.79,98.66,98.68,11186.0,84.2849,84.3275,84.2166,84.2336,11186.0
2021-07-06 11:00:00,98.66,98.72,98.6,98.61,10365.0,84.2166,84.2678,84.1654,84.1739,10365.0
2021-07-06 11:05:00,98.6,98.73,98.52,98.71,13716.0,84.1654,84.2763,84.0971,84.2593,13716.0
2021-07-06 11:10:00,98.67,98.73,98.58,98.63,10677.0,84.2251,84.2763,84.1483,84.191,10677.0
2021-07-06 11:15:00,98.56,98.64,98.48,98.5,10999.0,84.1312,84.1995,84.0629,84.08,10999.0
2021-07-06 11:20:00,98.48,98.52,98.43,98.45,13757.0,84.0629,84.0971,84.0202,84.0373,13757.0
2021-07-06 11:25:00,98.46,98.56,98.4,98.55,12371.0,84.0459,84.1312,83.9946,84.1227,12371.0
2021-07-06 11:30:00,98.56,98.69,98.55,98.68,7747.0,84.1312,84.2422,84.1227,84.2336,7747.0
2021-07-06 11:35:00,98.69,98.76,98.64,98.66,6980.0,84.2422,84.3019,84.1995,84.2166,6980.0
2021-07-06 11:40:00,98.67,98.81,98.67,98.81,5541.0,84.2251,84.3446,84.2251,84.3446,5541.0
2021-07-06 11:45:00,98.79,98.82,98.75,98.8,9044.0,84.3275,84.3531,84.2934,84.3361,9044.0
2021-07-06 11:50:00,98.79,98.9,98.78,98.9,7646.0,84.3275,84.4214,84.319,84.4214,7646.0
2021-07-06 11:55:00,98.91,98.94,98.84,98.86,7446.0,84.43,84.4556,84.3702,84.3873,7446.0
2021-07-06 12:00:00,98.81,98.9,98.8,98.9,5905.0,84.3446,84.4214,84.3361,84.4214,5905.0
2021-07-06 12:05:00,98.9,98.95,98.86,98.92,5318.0,84.4214,84.4641,84.3873,84.4385,5318.0
2021-07-06 12:10:00,98.96,99.15,98.96,99.13,5317.0,84.4727,84.6348,84.4727,84.6178,5317.0
2021-07-06 12:15:00,99.14,99.21,99.12,99.19,24036.0,84.6263,84.6861,84.6092,84.669,24036.0
2021-07-06 12:20:00,99.2,99.22,99.16,99.17,22132.0,84.6775,84.6946,84.6434,84.6519,22132.0
2021-07-06 12:25:00,99.14,99.16,99.1,99.16,5467.0,84.6263,84.6434,84.5922,84.6434,5467.0
2021-07-06 12:30:00,99.16,99.2,99.06,99.1,11894.0,84.6434,84.6775,84.558,84.5922,11894.0
2021-07-06 12:35:00,99.13,99.21,99.13,99.19,7789.0,84.6178,84.6861,84.6178,84.669,7789.0
2021-07-06 12:40:00,99.19,99.22,99.11,99.11,9204.0,84.669,84.6946,84.6007,84.6007,9204.0
2021-07-06 12:45:00,99.13,99.13,99.06,99.11,5344.0,84.6178,84.6178,84.558,84.6007,5344.0
2021-07-06 12:50:00,99.11,99.16,99.06,99.13,4301.0,84.6007,84.6434,84.558,84.6178,4301.0
2021-07-06 12:55:00,99.15,99.2,99.12,99.18,4225.0,84.6348,84.6775,84.6092,84.6604,4225.0
2021-07-06 13:00:00,99.18,99.27,99.16,99.23,7852.0,84.6604,84.7373,84.6434,84.7031,7852.0
2021-07-06 13:05:00,99.23,99.3,99.23,99.3,7465.0,84.7031,84.7629,84.7031,84.7629,7465.0
2021-07-06 13:10:00,99.29,99.33,99.28,99.31,4732.0,84.7543,84.7885,84.7458,84.7714,4732.0
2021-07-06 13:15:00,99.31,99.31,99.23,99.26,8865.0,84.7714,84.7714,84.7031,84.7287,8865.0
2021-07-06 13:20:00,99.27,99.31,99.26,99.28,6125.0,84.7373,84.7714,84.7287,84.7458,6125.0
2021-07-06 13:25:00,99.3,99.3,99.16,99.17,6019.0,84.7629,84.7629,84.6434,84.6519,6019.0
2021-07-06 13:30:00,99.19,99.19,99.15,99.15,5673.0,84.669,84.669,84.6348,84.6348,5673.0
2021-07-06 13:35:00,99.15,99.21,99.14,99.15,5107.0,84.6348,84.6861,84.6263,84.6348,5107.0
2021-07-06 13:40:00,99.16,99.23,99.13,99.2,9207.0,84.6434,84.7031,84.6178,84.6775,9207.0
2021-07-06 13:45:00,99.21,99.26,99.2,99.25,7267.0,84.6861,84.7287,84.6775,84.7202,7267.0
2021-07-06 13:50:00,99.25,99.25,99.16,99.16,16474.0,84.7202,84.7202,84.6434,84.6434,16474.0
2021-07-06 13:55:00,99.16,99.2,99.16,99.16,9167.0,84.6434,84.6775,84.6434,84.6434,9167.0
2021-07-06 14:00:00,99.16,99.34,99.16,99.34,59759.0,84.6434,84.797,84.6434,84.797,59759.0
2021-07-06 14:05:00,99.34,99.37,99.28,99.36,11086.0,84.797,84.8226,84.7458,84.8141,11086.0
2021-07-06 14:10:00,99.36,99.36,99.26,99.32,15417.0,84.8141,84.8141,84.7287,84.78,15417.0
2021-07-06 14:15:00,99.3,99.3,99.22,99.24,15702.0,84.7629,84.7629,84.6946,84.7117,15702.0
2021-07-06 14:20:00,99.24,99.38,99.24,99.34,13775.0,84.7117,84.8312,84.7117,84.797,13775.0
2021-07-06 14:25:00,99.34,99.42,99.31,99.41,11169.0,84.797,84.8653,84.7714,84.8568,11169.0
2021-07-06 14:30:00,99.42,99.51,99.42,99.49,18177.0,84.8653,84.9421,84.8653,84.9251,18177.0
2021-07-06 14:35:00,99.48,99.52,99.42,99.49,7909.0,84.9165,84.9507,84.8653,84.9251,7909.0
2021-07-06 14:40:00,99.48,99.51,99.45,99.5,8496.0,84.9165,84.9421,84.8909,84.9336,8496.0
2021-07-06 14:45:00,99.49,99.49,99.43,99.48,12329.0,84.9251,84.9251,84.8738,84.9165,12329.0
2021-07-06 14:50:00,99.48,99.48,99.44,99.45,6581.0,84.9165,84.9165,84.8824,84.8909,6581.0
2021-07-06 14:55:00,99.45,99.48,99.43,99.45,7409.0,84.8909,84.9165,84.8738,84.8909,7409.0
2021-07-06 15:00:00,99.46,99.5,99.45,99.5,8877.0,84.8995,84.9336,84.8909,84.9336,8877.0
2021-07-06 15:05:00,99.5,99.56,99.46,99.51,80282.0,84.9336,84.9848,84.8995,84.9421,80282.0
2021-07-06 15:10:00,99.51,99.65,99.51,99.54,71563.0,84.9421,85.0616,84.9421,84.9677,71563.0
2021-07-06 15:15:00,99.53,99.56,99.44,99.44,13803.0,84.9592,84.9848,84.8824,84.8824,13803.0
2021-07-06 15:20:00,99.45,99.53,99.4,99.48,33848.0,84.8909,84.9592,84.8482,84.9165,33848.0
2021-07-06 15:25:00,99.49,99.54,99.47,99.5,69442.0,84.9251,84.9677,84.908,84.9336,69442.0
2021-07-06 15:30:00,99.5,99.68,99.5,99.55,41828.0,84.9336,85.0872,84.9336,84.9763,41828.0
2021-07-06 15:35:00,99.56,99.59,99.5,99.51,55944.0,84.9848,85.0104,84.9336,84.9421,55944.0
2021-07-06 15:40:00,99.51,99.54,99.47,99.52,66438.0,84.9421,84.9677,84.908,84.9507,66438.0
2021-07-06 15:45:00,99.52,99.79,99.51,99.77,96488.0,84.9507,85.1811,84.9421,85.1641,96488.0
2021-07-06 15:50:00,99.79,99.83,99.64,99.7,78593.0,85.1811,85.2153,85.0531,85.1043,78593.0
2021-07-06 15:55:00,99.7,99.89,99.69,99.83,241807.0,85.1043,85.2665,85.0958,85.2153,241807.0
2021-07-07 09:30:00,99.95,99.95,99.18,99.66,32106.0,85.3177,85.3177,84.6604,85.0702,32106.0
2021-07-07 09:35:00,99.65,99.75,99.53,99.68,5470.0,85.0616,85.147,84.9592,85.0872,5470.0
2021-07-07 09:40:00,99.63,99.8,99.6,99.7,11315.0,85.0446,85.1897,85.019,85.1043,11315.0
2021-07-07 09:45:00,99.67,99.93,99.59,99.85,10385.0,85.0787,85.3006,85.0104,85.2324,10385.0
2021-07-07 09:50:00,99.88,99.98,99.82,99.83,5368.0,85.258,85.3433,85.2068,85.2153,5368.0
2021-07-07 09:55:00,99.83,99.83,99.66,99.74,10177.0,85.2153,85.2153,85.0702,85.1385,10177.0
2021-07-07 10:00:00,99.75,100.0,99.75,99.91,9843.0,85.147,85.3604,85.147,85.2836,9843.0
2021-07-07 10:05:00,99.92,100.16,99.92,100.1,6962.0,85.2921,85.497,85.2921,85.4458,6962.0
2021-07-07 10:10:00,100.12,100.2,100.09,100.2,6634.0,85.4628,85.5311,85.4372,85.5311,6634.0
2021-07-07 10:15:00,100.19,100.28,100.18,100.2,47888.0,85.5226,85.5994,85.5141,85.5311,47888.0
2021-07-07 10:20:00,100.18,100.22,100.1,100.17,23173.0,85.5141,85.5482,85.4458,85.5055,23173.0
2021-07-07 10:25:00,100.17,100.21,100.16,100.2,14791.0,85.5055,85.5397,85.497,85.5311,14791.0
2021-07-07 10:30:00,100.19,100.22,100.06,100.12,37672.0,85.5226,85.5482,85.4116,85.4628,37672.0
2021-07-07 10:35:00,100.12,100.23,100.07,100.2,27343.0,85.4628,85.5567,85.4202,85.5311,27343.0
2021-07-07 10:40:00,100.2,100.4,100.18,100.4,63320.0,85.5311,85.7018,85.5141,85.7018,63320.0
2021-07-07 10:45:00,100.38,100.49,100.34,100.49,8398.0,85.6848,85.7787,85.6506,85.7787,8398.0
2021-07-07 10:50:00,100.5,100.54,100.38,100.41,15672.0,85.7872,85.8213,85.6848,85.7104,15672.0
2021-07-07 10:55:00,100.37,100.45,100.32,100.38,5458.0,85.6762,85.7445,85.6336,85.6848,5458.0
2021-07-07 11:00:00,100.37,100.37,100.19,100.25,9170.0,85.6762,85.6762,85.5226,85.5738,9170.0
2021-07-07 11:05:00,100.26,100.31,100.14,100.17,6490.0,85.5823,85.625,85.4799,85.5055,6490.0
2021-07-07 11:10:00,100.21,100.32,100.2,100.25,8812.0,85.5397,85.6336,85.5311,85.5738,8812.0
2021-07-07 11:15:00,100.26,100.28,100.18,100.26,8755.0,85.5823,85.5994,85.5141,85.5823,8755.0
2021-07-07 11:20:00,100.22,100.33,100.22,100.22,6808.0,85.5482,85.6421,85.5482,85.5482,6808.0
2021-07-07 11:25:00,100.22,100.39,100.2,100.36,6546.0,85.5482,85.6933,85.5311,85.6677,6546.0
2021-07-07 11:30:00,100.33,100.46,100.32,100.45,9005.0,85.6421,85.7531,85.6336,85.7445,9005.0
2021-07-07 11:35:00,100.46,100.52,100.45,100.51,7359.0,85.7531,85.8043,85.7445,85.7957,7359.0
2021-07-07 11:40:00,100.51,100.56,100.49,100.49,8327.0,85.7957,85.8384,85.7787,85.7787,8327.0
2021-07-07 11:45:00,100.47,100.49,100.39,100.44,9273.0,85.7616,85.7787,85.6933,85.736,9273.0
2021-07-07 11:50:00,100.42,100.44,100.24,100.24,6824.0,85.7189,85.736,85.5653,85.5653,6824.0
2021-07-07 11:55:00,100.23,100.24,100.16,100.24,2515.0,85.5567,85.5653,85.497,85.5653,2515.0
2021-07-07 12:00:00,100.24,100.3,100.24,100.26,6446.0,85.5653,85.6165,85.5653,85.5823,6446.0
2021-07-07 12:05:00,100.31,100.31,100.19,100.27,4550.0,85.625,85.625,85.5226,85.5909,4550.0
2021-07-07 12:10:00,100.26,100.28,100.2,100.27,6044.0,85.5823,85.5994,85.5311,85.5909,6044.0
2021-07-07 12:15:00,100.29,100.38,100.29,100.34,4110.0,85.6079,85.6848,85.6079,85.6506,4110.0
2021-07-07 12:20:00,100.36,100.44,100.34,100.35,6516.0,85.6677,85.736,85.6506,85.6592,6516.0
2021-07-07 12:25:00,100.34,100.35,100.3,100.34,3951.0,85.6506,85.6592,85.6165,85.6506,3951.0
2021-07-07 12:30:00,100.35,100.38,100.33,100.35,7418.0,85.6592,85.6848,85.6421,85.6592,7418.0
2021-07-07 12:35:00,100.35,100.38,100.26,100.26,6714.0,85.6592,85.6848,85.5823,85.5823,6714.0
2021-07-07 12:40:00,100.25,100.27,100.21,100.25,7000.0,85.5738,85.5909,85.5397,85.5738,7000.0
2021-07-07 12:45:00,100.25,100.29,100.19,100.29,6171.0,85.5738,85.6079,85.5226,85.6079,6171.0
2021-07-07 12:50:00,100.29,100.29,100.22,100.24,26481.0,85.6079,85.6079,85.5482,85.5653,26481.0
2021-07-07 12:55:00,100.23,100.25,100.21,100.22,15111.0,85.5567,85.5738,85.5397,85.5482,15111.0
2021-07-07 13:00:00,100.22,100.23,100.14,100.15,11691.0,85.5482,85.5567,85.4799,85.4884,11691.0
2021-07-07 13:05:00,100.14,100.23,100.14,100.23,6369.0,85.4799,85.5567,85.4799,85.5567,6369.0
2021-07-07 13:10:00,100.23,100.24,100.17,100.18,5863.0,85.5567,85.5653,85.5055,85.5141,5863.0
2021-07-07 13:15:00,100.2,100.23,100.11,100.12,5386.0,85.5311,85.5567,85.4543,85.4628,5386.0
2021-07-07 13:20:00,100.1,100.11,100.03,100.05,5395.0,85.4458,85.4543,85.386,85.4031,5395.0
2021-07-07 13:25:00,100.03,100.1,100.03,100.03,4495.0,85.386,85.4458,85.386,85.386,4495.0
2021-07-07 13:30:00,100.03,100.11,100.03,100.06,4250.0,85.386,85.4543,85.386,85.4116,4250.0
2021-07-07 13:35:00,100.06,100.14,100.06,100.14,4229.0,85.4116,85.4799,85.4116,85.4799,4229.0
2021-07-07 13:40:00,100.13,100.21,100.13,100.16,9448.0,85.4714,85.5397,85.4714,85.497,9448.0
2021-07-07 13:45:00,100.17,100.26,100.16,100.25,34373.0,85.5055,85.5823,85.497,85.5738,34373.0
2021-07-07 13:50:00,100.25,100.25,100.16,100.16,12946.0,85.5738,85.5738,85.497,85.497,12946.0
2021-07-07 13:55:00,100.16,100.25,100.16,100.19,46855.0,85.497,85.5738,85.497,85.5226,46855.0
2021-07-07 14:00:00,100.22,100.25,100.15,100.21,19439.0,85.5482,85.5738,85.4884,85.5397,19439.0
2021-07-07 14:05:00,100.19,100.24,100.18,100.22,2700.0,85.5226,85.5653,85.5141,85.5482,2700.0
2021-07-07 14:10:00,100.22,100.25,100.19,100.2,8441.0,85.5482,85.5738,85.5226,85.5311,8441.0
2021-07-07 14:15:00,100.19,100.24,100.19,100.24,4586.0,85.5226,85.5653,85.5226,85.5653,4586.0
2021-07-07 14:20:00,100.23,100.24,100.1,100.11,7701.0,85.5567,85.5653,85.4458,85.4543,7701.0
2021-07-07 14:25:00,100.09,100.16,100.08,100.13,6490.0,85.4372,85.497,85.4287,85.4714,6490.0
2021-07-07 14:30:00,100.12,100.2,100.11,100.18,8198.0,85.4628,85.5311,85.4543,85.5141,8198.0
2021-07-07 14:35:00,100.16,100.16,100.09,100.1,5197.0,85.497,85.497,85.4372,85.4458,5197.0
2021-07-07 14:40:00,100.09,100.13,100.08,100.1,5915.0,85.4372,85.4714,85.4287,85.4458,5915.0
2021-07-07 14:45:00,100.09,100.11,100.06,100.07,6306.0,85.4372,85.4543,85.4116,85.4202,6306.0
2021-07-07 14:50:00,100.08,100.13,100.05,100.05,7509.0,85.4287,85.4714,85.4031,85.4031,7509.0
2021-07-07 14:55:00,100.05,100.08,100.03,100.07,7888.0,85.4031,85.4287,85.386,85.4202,7888.0
2021-07-07 15:00:00,100.09,100.1,100.05,100.09,12865.0,85.4372,85.4458,85.4031,85.4372,12865.0
2021-07-07 15:05:00,100.09,100.14,100.07,100.13,5948.0,85.4372,85.4799,85.4202,85.4714,5948.0
2021-07-07 15:10:00,100.13,100.16,100.11,100.13,5146.0,85.4714,85.497,85.4543,85.4714,5146.0
2021-07-07 15:15:00,100.14,100.15,100.08,100.14,8299.0,85.4799,85.4884,85.4287,85.4799,8299.0
2021-07-07 15:20:00,100.14,100.23,100.14,100.23,4969.0,85.4799,85.5567,85.4799,85.5567,4969.0
2021-07-07 15:25:00,100.23,100.25,100.21,100.24,18226.0,85.5567,85.5738,85.5397,85.5653,18226.0
2021-07-07 15:30:00,100.22,100.31,100.21,100.3,30091.0,85.5482,85.625,85.5397,85.6165,30091.0
2021-07-07 15:35:00,100.3,100.34,100.23,100.27,16466.0,85.6165,85.6506,85.5567,85.5909,16466.0
2021-07-07 15:40:00,100.27,100.35,100.25,100.34,14608.0,85.5909,85.6592,85.5738,85.6506,14608.0
2021-07-07 15:45:00,100.34,100.39,100.3,100.33,18891.0,85.6506,85.6933,85.6165,85.6421,18891.0
2021-07-07 15:50:00,100.34,100.47,100.34,100.45,24091.0,85.6506,85.7616,85.6506,85.7445,24091.0
2021-07-07 15:55:00,100.44,100.46,100.33,100.35,135894.0,85.736,85.7531,85.6421,85.6592,135894.0
2021-07-08 09:30:00,100.03,100.4,99.85,99.93,84522.0,85.386,85.7018,85.2324,85.3006,84522.0
2021-07-08 09:35:00,99.95,100.28,99.89,100.28,13333.0,85.3177,85.5994,85.2665,85.5994,13333.0
2021-07-08 09:40:00,100.29,100.47,100.23,100.3,35540.0,85.6079,85.7616,85.5567,85.6165,35540.0
2021-07-08 09:45:00,100.34,100.8,100.25,100.78,38953.0,85.6506,86.0433,85.5738,86.0262,38953.0
2021-07-08 09:50:00,100.8,100.99,100.69,100.91,23795.0,86.0433,86.2055,85.9494,86.1372,23795.0
2021-07-08 09:55:00,100.95,101.0,100.83,100.94,14740.0,86.1713,86.214,86.0689,86.1628,14740.0
2021-07-08 10:00:00,100.94,100.94,100.68,100.78,15498.0,86.1628,86.1628,85.9409,86.0262,15498.0
2021-07-08 10:05:00,100.72,100.73,100.56,100.56,7018.0,85.975,85.9835,85.8384,85.8384,7018.0
2021-07-08 10:10:00,100.55,100.62,100.45,100.47,10718.0,85.8299,85.8896,85.7445,85.7616,10718.0
2021-07-08 10:15:00,100.47,100.47,100.26,100.3,9488.0,85.7616,85.7616,85.5823,85.6165,9488.0
2021-07-08 10:20:00,100.29,100.43,100.24,100.39,17007.0,85.6079,85.7275,85.5653,85.6933,17007.0
2021-07-08 10:25:00,100.4,100.53,100.37,100.5,10222.0,85.7018,85.8128,85.6762,85.7872,10222.0
2021-07-08 10:30:00,100.54,100.59,100.47,100.59,7609.0,85.8213,85.864,85.7616,85.864,7609.0
2021-07-08 10:35:00,100.62,100.72,100.6,100.7,10947.0,85.8896,85.975,85.8726,85.9579,10947.0
2021-07-08 10:40:00,100.74,100.89,100.62,100.89,17937.0,85.9921,86.1201,85.8896,86.1201,17937.0
2021-07-08 10:45:00,100.88,100.88,100.77,100.82,15096.0,86.1116,86.1116,86.0177,86.0604,15096.0
2021-07-08 10:50:00,100.83,100.9,100.76,100.89,11028.0,86.0689,86.1286,86.0091,86.1201,11028.0
2021-07-08 10:55:00,100.89,100.92,100.81,100.91,18399.0,86.1201,86.1457,86.0518,86.1372,18399.0
2021-07-08 11:00:00,100.91,100.96,100.73,100.74,21095.0,86.1372,86.1799,85.9835,85.9921,21095.0
2021-07-08 11:05:00,100.75,100.76,100.59,100.65,73861.0,86.0006,86.0091,85.864,85.9152,73861.0
2021-07-08 11:10:00,100.69,100.74,100.54,100.54,10059.0,85.9494,85.9921,85.8213,85.8213,10059.0
2021-07-08 11:15:00,100.55,100.57,100.49,100.53,14904.0,85.8299,85.847,85.7787,85.8128,14904.0
2021-07-08 11:20:00,100.54,100.56,100.33,100.36,34631.0,85.8213,85.8384,85.6421,85.6677,34631.0
2021-07-08 11:25:00,100.36,100.38,100.26,100.33,11421.0,85.6677,85.6848,85.5823,85.6421,11421.0
2021-07-08 11:30:00,100.33,100.37,100.28,100.33,18146.0,85.6421,85.6762,85.5994,85.6421,18146.0
2021-07-08 11:35:00,100.34,100.37,100.27,100.28,13484.0,85.6506,85.6762,85.5909,85.5994,13484.0
2021-07-08 11:40:00,100.28,100.37,100.28,100.33,11551.0,85.5994,85.6762,85.5994,85.6421,11551.0
2021-07-08 11:45:00,100.33,100.39,100.31,100.37,38218.0,85.6421,85.6933,85.625,85.6762,38218.0
2021-07-08 11:50:00,100.37,100.44,100.27,100.3,14479.0,85.6762,85.736,85.5909,85.6165,14479.0
2021-07-08 11:55:00,100.3,100.43,100.28,100.33,7156.0,85.6165,85.7275,85.5994,85.6421,7156.0
2021-07-08 12:00:00,100.32,100.38,100.29,100.32,7819.0,85.6336,85.6848,85.6079,85.6336,7819.0
2021-07-08 12:05:00,100.34,100.37,100.28,100.28,6606.0,85.6506,85.6762,85.5994,85.5994,6606.0
2021-07-08 12:10:00,100.28,100.29,100.19,100.24,5835.0,85.5994,85.6079,85.5226,85.5653,5835.0
2021-07-08 12:15:00,100.25,100.35,100.25,100.34,6639.0,85.5738,85.6592,85.5738,85.6506,6639.0
2021-07-08 12:20:00,100.33,100.37,100.28,100.29,10281.0,85.6421,85.6762,85.5994,85.6079,10281.0
2021-07-08 12:25:00,100.31,100.39,100.28,100.3,6783.0,85.625,85.6933,85.5994,85.6165,6783.0
2021-07-08 12:30:00,100.31,100.39,100.31,100.36,4056.0,85.625,85.6933,85.625,85.6677,4056.0
2021-07-08 12:35:00,100.35,100.35,100.29,100.34,6630.0,85.6592,85.6592,85.6079,85.6506,6630.0
2021-07-08 12:40:00,100.37,100.45,100.37,100.44,6415.0,85.6762,85.7445,85.6762,85.736,6415.0
2021-07-08 12:45:00,100.44,100.49,100.42,100.49,6948.0,85.736,85.7787,85.7189,85.7787,6948.0
2021-07-08 12:50:00,100.48,100.51,100.41,100.47,7145.0,85.7701,85.7957,85.7104,85.7616,7145.0
2021-07-08 12:55:00,100.47,100.55,100.46,100.53,7031.0,85.7616,85.8299,85.7531,85.8128,7031.0
2021-07-08 13:00:00,100.53,100.53,100.42,100.42,9180.0,85.8128,85.8128,85.7189,85.7189,9180.0
2021-07-08 13:05:00,100.43,100.46,100.37,100.45,9745.0,85.7275,85.7531,85.6762,85.7445,9745.0
2021-07-08 13:10:00,100.44,100.44,100.36,100.39,6563.0,85.736,85.736,85.6677,85.6933,6563.0
2021-07-08 13:15:00,100.39,100.56,100.38,100.56,9779.0,85.6933,85.8384,85.6848,85.8384,9779.0
2021-07-08 13:20:00,100.55,100.55,100.37,100.39,14858.0,85.8299,85.8299,85.6762,85.6933,14858.0
2021-07-08 13:25:00,100.37,100.45,100.37,100.45,9927.0,85.6762,85.7445,85.6762,85.7445,9927.0
2021-07-08 13:30:00,100.43,100.43,100.27,100.28,12446.0,85.7275,85.7275,85.5909,85.5994,12446.0
2021-07-08 13:35:00,100.27,100.36,100.27,100.29,8561.0,85.5909,85.6677,85.5909,85.6079,8561.0
2021-07-08 13:40:00,100.29,100.36,100.28,100.36,9281.0,85.6079,85.6677,85.5994,85.6677,9281.0
2021-07-08 13:45:00,100.36,100.37,100.29,100.29,9075.0,85.6677,85.6762,85.6079,85.6079,9075.0
2021-07-08 13:50:00,100.29,100.38,100.28,100.3,8200.0,85.6079,85.6848,85.5994,85.6165,8200.0
2021-07-08 13:55:00,100.3,100.33,100.28,100.33,7509.0,85.6165,85.6421,85.5994,85.6421,7509.0
2021-07-08 14:00:00,100.33,100.39,100.28,100.35,5604.0,85.6421,85.6933,85.5994,85.6592,5604.0
2021-07-08 14:05:00,100.36,100.41,100.34,100.39,9833.0,85.6677,85.7104,85.6506,85.6933,9833.0
2021-07-08 14:10:00,100.39,100.51,100.35,100.5,22034.0,85.6933,85.7957,85.6592,85.7872,22034.0
2021-07-08 14:15:00,100.54,100.59,100.49,100.59,14166.0,85.8213,85.864,85.7787,85.864,14166.0
2021-07-08 14:20:00,100.59,100.63,100.56,100.58,18634.0,85.864,85.8982,85.8384,85.8555,18634.0
2021-07-08 14:25:00,100.59,100.66,100.57,100.64,13195.0,85.864,85.9238,85.847,85.9067,13195.0
2021-07-08 14:30:00,100.64,100.71,100.63,100.65,17107.0,85.9067,85.9665,85.8982,85.9152,17107.0
2021-07-08 14:35:00,100.64,100.67,100.57,100.61,13407.0,85.9067,85.9323,85.847,85.8811,13407.0
2021-07-08 14:40:00,100.61,100.63,100.53,100.56,17169.0,85.8811,85.8982,85.8128,85.8384,17169.0
2021-07-08 14:45:00,100.55,100.6,100.52,100.57,16661.0,85.8299,85.8726,85.8043,85.847,16661.0
2021-07-08 14:50:00,100.56,100.65,100.56,100.59,13410.0,85.8384,85.9152,85.8384,85.864,13410.0
2021-07-08 14:55:00,100.59,100.67,100.59,100.61,9777.0,85.864,85.9323,85.864,85.8811,9777.0
2021-07-08 15:00:00,100.62,100.68,100.59,100.6,13775.0,85.8896,85.9409,85.864,85.8726,13775.0
2021-07-08 15:05:00,100.61,100.63,100.54,100.54,11424.0,85.8811,85.8982,85.8213,85.8213,11424.0
2021-07-08 15:10:00,100.55,100.58,100.42,100.42,13454.0,85.8299,85.8555,85.7189,85.7189,13454.0
2021-07-08 15:15:00,100.42,100.46,100.38,100.46,11748.0,85.7189,85.7531,85.6848,85.7531,11748.0
2021-07-08 15:20:00,100.47,100.52,100.43,100.51,18784.0,85.7616,85.8043,85.7275,85.7957,18784.0
2021-07-08 15:25:00,100.52,100.52,100.43,100.51,9496.0,85.8043,85.8043,85.7275,85.7957,9496.0
2021-07-08 15:30:00,100.52,100.56,100.43,100.55,23883.0,85.8043,85.8384,85.7275,85.8299,23883.0
2021-07-08 15:35:00,100.54,100.57,100.46,100.46,13726.0,85.8213,85.847,85.7531,85.7531,13726.0
2021-07-08 15:40:00,100.45,100.45,100.34,100.4,20371.0,85.7445,85.7445,85.6506,85.7018,20371.0
2021-07-08 15:45:00,100.4,100.4,100.33,100.33,19616.0,85.7018,85.7018,85.6421,85.6421,19616.0
2021-07-08 15:50:00,100.31,100.56,100.27,100.53,33266.0,85.625,85.8384,85.5909,85.8128,33266.0
2021-07-08 15:55:00,100.52,100.63,100.43,100.59,164494.0,85.8043,85.8982,85.7275,85.864,164494.0
2021-07-09 09:30:00,100.95,100.95,100.52,100.91,27760.0,86.1713,86.1713,85.8043,86.1372,27760.0
2021-07-09 09:35:00,100.9,101.04,100.85,100.97,11915.0,86.1286,86.2482,86.086,86.1884,11915.0
2021-07-09 09:40:00,100.99,101.0,100.78,100.79,20341.0,86.2055,86.214,86.0262,86.0347,20341.0
2021-07-09 09:45:00,100.79,100.82,100.64,100.77,16115.0,86.0347,86.0604,85.9067,86.0177,16115.0
2021-07-09 09:50:00,100.75,100.76,100.65,100.72,11406.0,86.0006,86.0091,85.9152,85.975,11406.0
2021-07-09 09:55:00,100.7,100.81,100.67,100.7,9500.0,85.9579,86.0518,85.9323,85.9579,9500.0
2021-07-09 10:00:00,100.68,100.81,100.68,100.72,14495.0,85.9409,86.0518,85.9409,85.975,14495.0
2021-07-09 10:05:00,100.72,100.76,100.65,100.69,13559.0,85.975,86.0091,85.9152,85.9494,13559.0
2021-07-09 10:10:00,100.7,100.72,100.63,100.66,8298.0,85.9579,85.975,85.8982,85.9238,8298.0
2021-07-09 10:15:00,100.66,100.69,100.62,100.69,5461.0,85.9238,85.9494,85.8896,85.9494,5461.0
2021-07-09 10:20:00,100.69,100.72,100.61,100.62,18794.0,85.9494,85.975,85.8811,85.8896,18794.0
2021-07-09 10:25:00,100.63,100.63,100.5,100.53,8844.0,85.8982,85.8982,85.7872,85.8128,8844.0
2021-07-09 10:30:00,100.53,100.58,100.39,100.4,7896.0,85.8128,85.8555,85.6933,85.7018,7896.0
2021-07-09 10:35:00,100.4,100.4,100.18,100.19,11012.0,85.7018,85.7018,85.5141,85.5226,11012.0
2021-07-09 10:40:00,100.2,100.27,100.15,100.17,8077.0,85.5311,85.5909,85.4884,85.5055,8077.0
2021-07-09 10:45:00,100.15,100.24,100.15,100.21,8422.0,85.4884,85.5653,85.4884,85.5397,8422.0
2021-07-09 10:50:00,100.21,100.29,100.2,100.2,7155.0,85.5397,85.6079,85.5311,85.5311,7155.0
2021-07-09 10:55:00,100.22,100.24,100.02,100.02,6396.0,85.5482,85.5653,85.3775,85.3775,6396.0
2021-07-09 11:00:00,100.0,100.01,99.9,99.97,18020.0,85.3604,85.3689,85.275,85.3348,18020.0
2021-07-09 11:05:00,99.98,100.05,99.96,100.04,10780.0,85.3433,85.4031,85.3263,85.3945,10780.0
2021-07-09 11:10:00,100.03,100.08,99.97,100.06,5717.0,85.386,85.4287,85.3348,85.4116,5717.0
2021-07-09 11:15:00,100.06,100.15,100.02,100.1,11623.0,85.4116,85.4884,85.3775,85.4458,11623.0
2021-07-09 11:20:00,100.1,100.13,100.05,100.05,10402.0,85.4458,85.4714,85.4031,85.4031,10402.0
2021-07-09 11:25:00,100.06,100.25,100.06,100.25,13585.0,85.4116,85.5738,85.4116,85.5738,13585.0
2021-07-09 11:30:00,100.25,100.35,100.25,100.34,15138.0,85.5738,85.6592,85.5738,85.6506,15138.0
2021-07-09 11:35:00,100.34,100.43,100.33,100.36,18009.0,85.6506,85.7275,85.6421,85.6677,18009.0
2021-07-09 11:40:00,100.34,100.47,100.34,100.44,8983.0,85.6506,85.7616,85.6506,85.736,8983.0
2021-07-09 11:45:00,100.45,100.47,100.39,100.4,14720.0,85.7445,85.7616,85.6933,85.7018,14720.0
2021-07-09 11:50:00,100.4,100.48,100.4,100.47,8334.0,85.7018,85.7701,85.7018,85.7616,8334.0
2021-07-09 11:55:00,100.47,100.52,100.45,100.51,12913.0,85.7616,85.8043,85.7445,85.7957,12913.0
2021-07-09 12:00:00,100.51,100.6,100.49,100.59,18213.0,85.7957,85.8726,85.7787,85.864,18213.0
2021-07-09 12:05:00,100.59,100.64,100.55,100.56,14657.0,85.864,85.9067,85.8299,85.8384,14657.0
2021-07-09 12:10:00,100.56,100.59,100.53,100.56,8791.0,85.8384,85.864,85.8128,85.8384,8791.0
2021-07-09 12:15:00,100.56,100.56,100.43,100.45,7118.0,85.8384,85.8384,85.7275,85.7445,7118.0
2021-07-09 12:20:00,100.45,100.46,100.36,100.37,6094.0,85.7445,85.7531,85.6677,85.6762,6094.0
2021-07-09 12:25:00,100.36,100.4,100.24,100.27,17015.0,85.6677,85.7018,85.5653,85.5909,17015.0
2021-07-09 12:30:00,100.27,100.3,100.22,100.27,4951.0,85.5909,85.6165,85.5482,85.5909,4951.0
2021-07-09 12:35:00,100.26,100.32,100.26,100.31,5090.0,85.5823,85.6336,85.5823,85.625,5090.0
2021-07-09 12:40:00,100.3,100.37,100.3,100.33,10765.0,85.6165,85.6762,85.6165,85.6421,10765.0
2021-07-09 12:45:00,100.32,100.37,100.25,100.25,8601.0,85.6336,85.6762,85.5738,85.5738,8601.0
2021-07-09 12:50:00,100.25,100.32,100.24,100.29,5825.0,85.5738,85.6336,85.5653,85.6079,5825.0
2021-07-09 12:55:00,100.29,100.3,100.2,100.21,6610.0,85.6079,85.6165,85.5311,85.5397,6610.0
2021-07-09 13:00:00,100.21,100.37,100.21,100.37,6234.0,85.5397,85.6762,85.5397,85.6762,6234.0
2021-07-09 13:05:00,100.39,100.43,100.37,100.41,6013.0,85.6933,85.7275,85.6762,85.7104,6013.0
2021-07-09 13:10:00,100.4,100.41,100.35,100.39,8233.0,85.7018,85.7104,85.6592,85.6933,8233.0
2021-07-09 13:15:00,100.36,100.36,100.27,100.27,4966.0,85.6677,85.6677,85.5909,85.5909,4966.0
2021-07-09 13:20:00,100.27,100.27,100.23,100.24,17547.0,85.5909,85.5909,85.5567,85.5653,17547.0
2021-07-09 13:25:00,100.25,100.32,100.25,100.31,4414.0,85.5738,85.6336,85.5738,85.625,4414.0
2021-07-09 13:30:00,100.32,100.33,100.3,100.33,7025.0,85.6336,85.6421,85.6165,85.6421,7025.0
2021-07-09 13:35:00,100.32,100.32,100.26,100.29,3510.0,85.6336,85.6336,85.5823,85.6079,3510.0
2021-07-09 13:40:00,100.28,100.29,100.25,100.25,7655.0,85.5994,85.6079,85.5738,85.5738,7655.0
2021-07-09 13:45:00,100.25,100.29,100.23,100.29,6557.0,85.5738,85.6079,85.5567,85.6079,6557.0
2021-07-09 13:50:00,100.34,100.4,100.33,100.39,4878.0,85.6506,85.7018,85.6421,85.6933,4878.0
2021-07-09 13:55:00,100.39,100.41,100.38,100.38,3038.0,85.6933,85.7104,85.6848,85.6848,3038.0
2021-07-09 14:00:00,100.37,100.38,100.34,100.37,6982.0,85.6762,85.6848,85.6506,85.6762,6982.0
2021-07-09 14:05:00,100.38,100.45,100.37,100.41,8188.0,85.6848,85.7445,85.6762,85.7104,8188.0
2021-07-09 14:10:00,100.41,100.45,100.39,100.39,5029.0,85.7104,85.7445,85.6933,85.6933,5029.0
2021-07-09 14:15:00,100.41,100.49,100.4,100.48,7100.0,85.7104,85.7787,85.7018,85.7701,7100.0
2021-07-09 14:20:00,100.49,100.53,100.41,100.48,41868.0,85.7787,85.8128,85.7104,85.7701,41868.0
2021-07-09 14:25:00,100.48,100.49,100.41,100.46,7319.0,85.7701,85.7787,85.7104,85.7531,7319.0
2021-07-09 14:30:00,100.47,100.49,100.45,100.45,6657.0,85.7616,85.7787,85.7445,85.7445,6657.0
2021-07-09 14:35:00,100.45,100.53,100.44,100.53,9355.0,85.7445,85.8128,85.736,85.8128,9355.0
2021-07-09 14:40:00,100.53,100.55,100.48,100.49,8782.0,85.8128,85.8299,85.7701,85.7787,8782.0
2021-07-09 14:45:00,100.49,100.6,100.47,100.6,10318.0,85.7787,85.8726,85.7616,85.8726,10318.0
2021-07-09 14:50:00,100.59,100.6,100.54,100.59,10948.0,85.864,85.8726,85.8213,85.864,10948.0
2021-07-09 14:55:00,100.6,100.63,100.56,100.62,29899.0,85.8726,85.8982,85.8384,85.8896,29899.0
2021-07-09 15:00:00,100.61,100.63,100.51,100.56,31092.0,85.8811,85.8982,85.7957,85.8384,31092.0
2021-07-09 15:05:00,100.57,100.76,100.53,100.66,146395.0,85.847,86.0091,85.8128,85.9238,146395.0
2021-07-09 15:10:00,100.68,100.68,100.61,100.61,14189.0,85.9409,85.9409,85.8811,85.8811,14189.0
2021-07-09 15:15:00,100.62,100.68,100.6,100.62,14899.0,85.8896,85.9409,85.8726,85.8896,14899.0
2021-07-09 15:20:00,100.61,100.61,100.42,100.42,14756.0,85.8811,85.8811,85.7189,85.7189,14756.0
2021-07-09 15:25:00,100.44,100.56,100.44,100.53,27775.0,85.736,85.8384,85.736,85.8128,27775.0
2021-07-09 15:30:00,100.54,100.61,100.51,100.52,21580.0,85.8213,85.8811,85.7957,85.8043,21580.0
2021-07-09 15:35:00,100.53,100.59,100.45,100.53,12478.0,85.8128,85.864,85.7445,85.8128,12478.0
2021-07-09 15:40:00,100.53,100.57,100.47,100.47,11937.0,85.8128,85.847,85.7616,85.7616,11937.0
2021-07-09 15:45:00,100.47,100.64,100.47,100.62,25800.0,85.7616,85.9067,85.7616,85.8896,25800.0
2021-07-09 15:50:00,100.63,100.71,100.62,100.63,59905.0,85.8982,85.9665,85.8896,85.8982,59905.0
2021-07-09 15:55:00,100.62,100.7,100.54,100.65,120505.0,85.8896,85.9579,85.8213,85.9152,120505.0
2021-07-12 09:30:00,100.22,100.49,100.05,100.07,40246.0,85.5482,85.7787,85.4031,85.4202,40246.0
2021-07-12 09:35:00,100.06,100.06,99.86,99.95,8732.0,85.4116,85.4116,85.2409,85.3177,8732.0
2021-07-12 09:40:00,99.95,100.29,99.94,100.22,22424.0,85.3177,85.6079,85.3092,85.5482,22424.0
2021-07-12 09:45:00,100.22,100.34,100.13,100.13,9142.0,85.5482,85.6506,85.4714,85.4714,9142.0
2021-07-12 09:50:00,100.17,100.17,100.05,100.07,8703.0,85.5055,85.5055,85.4031,85.4202,8703.0
2021-07-12 09:55:00,100.08,100.13,100.03,100.11,6910.0,85.4287,85.4714,85.386,85.4543,6910.0
2021-07-12 10:00:00,100.12,100.14,99.95,100.08,13898.0,85.4628,85.4799,85.3177,85.4287,13898.0
2021-07-12 10:05:00,100.08,100.15,100.03,100.11,14727.0,85.4287,85.4884,85.386,85.4543,14727.0
2021-07-12 10:10:00,100.12,100.21,100.12,100.13,9606.0,85.4628,85.5397,85.4628,85.4714,9606.0
2021-07-12 10:15:00,100.14,100.35,100.12,100.34,11980.0,85.4799,85.6592,85.4628,85.6506,11980.0
2021-07-12 10:20:00,100.39,100.55,100.35,100.5,10554.0,85.6933,85.8299,85.6592,85.7872,10554.0
2021-07-12 10:25:00,100.51,100.6,100.47,100.56,14718.0,85.7957,85.8726,85.7616,85.8384,14718.0
2021-07-12 10:30:00,100.56,100.65,100.55,100.56,10035.0,85.8384,85.9152,85.8299,85.8384,10035.0
2021-07-12 10:35:00,100.56,100.71,100.56,100.67,8228.0,85.8384,85.9665,85.8384,85.9323,8228.0
2021-07-12 10:40:00,100.66,100.66,100.55,100.6,15550.0,85.9238,85.9238,85.8299,85.8726,15550.0
2021-07-12 10:45:00,100.63,100.77,100.61,100.75,13201.0,85.8982,86.0177,85.8811,86.0006,13201.0
2021-07-12 10:50:00,100.73,100.74,100.57,100.57,6295.0,85.9835,85.9921,85.847,85.847,6295.0
2021-07-12 10:55:00,100.59,100.62,100.54,100.54,6658.0,85.864,85.8896,85.8213,85.8213,6658.0
2021-07-12 11:00:00,100.58,100.6,100.44,100.52,13409.0,85.8555,85.8726,85.736,85.8043,13409.0
2021-07-12 11:05:00,100.51,100.59,100.51,100.58,5858.0,85.7957,85.864,85.7957,85.8555,5858.0
2021-07-12 11:10:00,100.56,100.67,100.54,100.63,9657.0,85.8384,85.9323,85.8213,85.8982,9657.0
2021-07-12 11:15:00,100.64,100.69,100.56,100.69,8666.0,85.9067,85.9494,85.8384,85.9494,8666.0
2021-07-12 11:20:00,100.69,100.71,100.62,100.69,7811.0,85.9494,85.9665,85.8896,85.9494,7811.0
2021-07-12 11:25:00,100.72,100.72,100.63,100.71,10215.0,85.975,85.975,85.8982,85.9665,10215.0
2021-07-12 11:30:00,100.71,100.73,100.64,100.65,4204.0,85.9665,85.9835,85.9067,85.9152,4204.0
2021-07-12 11:35:00,100.65,100.67,100.53,100.55,9175.0,85.9152,85.9323,85.8128,85.8299,9175.0
2021-07-12 11:40:00,100.55,100.55,100.51,100.52,4642.0,85.8299,85.8299,85.7957,85.8043,4642.0
2021-07-12 11:45:00,100.5,100.51,100.45,100.45,6790.0,85.7872,85.7957,85.7445,85.7445,6790.0
2021-07-12 11:50:00,100.47,100.52,100.46,100.47,5689.0,85.7616,85.8043,85.7531,85.7616,5689.0
2021-07-12 11:55:00,100.47,100.52,100.44,100.52,6349.0,85.7616,85.8043,85.736,85.8043,6349.0
2021-07-12 12:00:00,100.56,100.71,100.56,100.67,5791.0,85.8384,85.9665,85.8384,85.9323,5791.0
2021-07-12 12:05:00,100.69,100.71,100.65,100.69,7709.0,85.9494,85.9665,85.9152,85.9494,7709.0
2021-07-12 12:10:00,100.68,100.73,100.62,100.69,7427.0,85.9409,85.9835,85.8896,85.9494,7427.0
2021-07-12 12:15:00,100.72,100.76,100.71,100.72,7318.0,85.975,86.0091,85.9665,85.975,7318.0
2021-07-12 12:20:00,100.72,100.74,100.69,100.71,8357.0,85.975,85.9921,85.9494,85.9665,8357.0
2021-07-12 12:25:00,100.72,100.75,100.68,100.74,7618.0,85.975,86.0006,85.9409,85.9921,7618.0
2021-07-12 12:30:00,100.74,100.78,100.73,100.75,6923.0,85.9921,86.0262,85.9835,86.0006,6923.0
2021-07-12 12:35:00,100.74,100.79,100.73,100.79,5045.0,85.9921,86.0347,85.9835,86.0347,5045.0
2021-07-12 12:40:00,100.79,100.89,100.79,100.89,6771.0,86.0347,86.1201,86.0347,86.1201,6771.0
2021-07-12 12:45:00,100.88,100.92,100.88,100.92,5116.0,86.1116,86.1457,86.1116,86.1457,5116.0
2021-07-12 12:50:00,100.93,100.93,100.86,100.9,8852.0,86.1543,86.1543,86.0945,86.1286,8852.0
2021-07-12 12:55:00,100.91,100.96,100.9,100.95,11755.0,86.1372,86.1799,86.1286,86.1713,11755.0
2021-07-12 13:00:00,100.95,101.04,100.94,101.04,21568.0,86.1713,86.2482,86.1628,86.2482,21568.0
2021-07-12 13:05:00,101.03,101.16,101.03,101.16,11403.0,86.2396,86.3506,86.2396,86.3506,11403.0
2021-07-12 13:10:00,101.15,101.25,101.13,101.21,12744.0,86.342,86.4274,86.325,86.3933,12744.0
2021-07-12 13:15:00,101.22,101.27,101.15,101.19,13079.0,86.4018,86.4445,86.342,86.3762,13079.0
2021-07-12 13:20:00,101.21,101.33,101.19,101.3,9373.0,86.3933,86.4957,86.3762,86.4701,9373.0
2021-07-12 13:25:00,101.3,101.36,101.3,101.33,6191.0,86.4701,86.5213,86.4701,86.4957,6191.0
2021-07-12 13:30:00,101.34,101.35,101.3,101.31,9154.0,86.5042,86.5128,86.4701,86.4786,9154.0
2021-07-12 13:35:00,101.3,101.39,101.3,101.3,24291.0,86.4701,86.5469,86.4701,86.4701,24291.0
2021-07-12 13:40:00,101.32,101.32,101.27,101.3,17418.0,86.4872,86.4872,86.4445,86.4701,17418.0
2021-07-12 13:45:00,101.3,101.31,101.23,101.27,14528.0,86.4701,86.4786,86.4103,86.4445,14528.0
2021-07-12 13:50:00,101.28,101.32,101.24,101.32,13733.0,86.453,86.4872,86.4189,86.4872,13733.0
2021-07-12 13:55:00,101.33,101.35,101.27,101.31,18501.0,86.4957,86.5128,86.4445,86.4786,18501.0
2021-07-12 14:00:00,101.29,101.33,101.21,101.21,15921.0,86.4616,86.4957,86.3933,86.3933,15921.0
2021-07-12 14:05:00,101.22,101.3,101.21,101.29,8607.0,86.4018,86.4701,86.3933,86.4616,8607.0
2021-07-12 14:10:00,101.29,101.36,101.28,101.31,22876.0,86.4616,86.5213,86.453,86.4786,22876.0
2021-07-12 14:15:00,101.28,101.29,101.15,101.16,16317.0,86.453,86.4616,86.342,86.3506,16317.0
2021-07-12 14:20:00,101.16,101.18,101.05,101.07,18698.0,86.3506,86.3677,86.2567,86.2738,18698.0
2021-07-12 14:25:00,101.08,101.24,101.08,101.21,15570.0,86.2823,86.4189,86.2823,86.3933,15570.0
2021-07-12 14:30:00,101.21,101.21,101.11,101.2,9858.0,86.3933,86.3933,86.3079,86.3847,9858.0
2021-07-12 14:35:00,101.2,101.3,101.18,101.21,26774.0,86.3847,86.4701,86.3677,86.3933,26774.0
2021-07-12 14:40:00,101.21,101.33,101.2,101.22,19453.0,86.3933,86.4957,86.3847,86.4018,19453.0
2021-07-12 14:45:00,101.24,101.25,101.19,101.25,18668.0,86.4189,86.4274,86.3762,86.4274,18668.0
2021-07-12 14:50:00,101.26,101.33,101.2,101.23,15789.0,86.4359,86.4957,86.3847,86.4103,15789.0
2021-07-12 14:55:00,101.23,101.31,101.2,101.2,16415.0,86.4103,86.4786,86.3847,86.3847,16415.0
2021-07-12 15:00:00,101.2,101.22,101.17,101.19,18335.0,86.3847,86.4018,86.3591,86.3762,18335.0
2021-07-12 15:05:00,101.18,101.25,101.18,101.25,20328.0,86.3677,86.4274,86.3677,86.4274,20328.0
2021-07-12 15:10:00,101.25,101.3,101.22,101.27,15759.0,86.4274,86.4701,86.4018,86.4445,15759.0
2021-07-12 15:15:00,101.28,101.36,101.26,101.36,24991.0,86.453,86.5213,86.4359,86.5213,24991.0
2021-07-12 15:20:00,101.36,101.39,101.32,101.37,22780.0,86.5213,86.5469,86.4872,86.5298,22780.0
2021-07-12 15:25:00,101.37,101.4,101.34,101.4,27981.0,86.5298,86.5554,86.5042,86.5554,27981.0
2021-07-12 15:30:00,101.4,101.45,101.3,101.32,38652.0,86.5554,86.5981,86.4701,86.4872,38652.0
2021-07-12 15:35:00,101.32,101.4,101.31,101.31,26018.0,86.4872,86.5554,86.4786,86.4786,26018.0
2021-07-12 15:40:00,101.32,101.46,101.31,101.42,38233.0,86.4872,86.6067,86.4786,86.5725,38233.0
2021-07-12 15:45:00,101.42,101.52,101.35,101.44,51760.0,86.5725,86.6579,86.5128,86.5896,51760.0
2021-07-12 15:50:00,101.44,101.47,101.34,101.4,67088.0,86.5896,86.6152,86.5042,86.5554,67088.0
2021-07-12 15:55:00,101.39,101.64,101.37,101.53,231549.0,86.5469,86.7603,86.5298,86.6664,231549.0
2021-07-13 09:30:00,101.46,101.68,101.42,101.62,34454.0,86.6067,86.7945,86.5725,86.7432,34454.0
2021-07-13 09:35:00,101.59,101.63,101.25,101.29,17332.0,86.7176,86.7518,86.4274,86.4616,17332.0
2021-07-13 09:40:00,101.32,101.53,101.32,101.45,11479.0,86.4872,86.6664,86.4872,86.5981,11479.0
2021-07-13 09:45:00,101.48,101.48,101.16,101.26,44862.0,86.6237,86.6237,86.3506,86.4359,44862.0
2021-07-13 09:50:00,101.26,101.58,101.26,101.49,13687.0,86.4359,86.7091,86.4359,86.6323,13687.0
2021-07-13 09:55:00,101.5,101.52,101.39,101.48,16543.0,86.6408,86.6579,86.5469,86.6237,16543.0
2021-07-13 10:00:00,101.48,101.53,101.28,101.51,19435.0,86.6237,86.6664,86.453,86.6493,19435.0
2021-07-13 10:05:00,101.49,101.54,101.45,101.47,9980.0,86.6323,86.675,86.5981,86.6152,9980.0
2021-07-13 10:10:00,101.53,101.69,101.49,101.67,13244.0,86.6664,86.803,86.6323,86.7859,13244.0
2021-07-13 10:15:00,101.67,101.76,101.65,101.67,15072.0,86.7859,86.8627,86.7688,86.7859,15072.0
2021-07-13 10:20:00,101.67,101.7,101.54,101.54,17290.0,86.7859,86.8115,86.675,86.675,17290.0
2021-07-13 10:25:00,101.56,101.58,101.47,101.48,14776.0,86.692,86.7091,86.6152,86.6237,14776.0
2021-07-13 10:30:00,101.48,101.48,101.31,101.31,36596.0,86.6237,86.6237,86.4786,86.4786,36596.0
2021-07-13 10:35:00,101.33,101.6,101.31,101.58,16694.0,86.4957,86.7262,86.4786,86.7091,16694.0
2021-07-13 10:40:00,101.55,101.57,101.45,101.47,15492.0,86.6835,86.7006,86.5981,86.6152,15492.0
2021-07-13 10:45:00,101.47,101.48,101.4,101.47,19903.0,86.6152,86.6237,86.5554,86.6152,19903.0
2021-07-13 10:50:00,101.46,101.53,101.29,101.3,18410.0,86.6067,86.6664,86.4616,86.4701,18410.0
2021-07-13 10:55:00,101.27,101.43,101.27,101.43,8643.0,86.4445,86.5811,86.4445,86.5811,8643.0
2021-07-13 11:00:00,101.45,101.47,101.39,101.41,17868.0,86.5981,86.6152,86.5469,86.564,17868.0
2021-07-13 11:05:00,101.42,101.48,101.39,101.41,7687.0,86.5725,86.6237,86.5469,86.564,7687.0
2021-07-13 11:10:00,101.4,101.49,101.4,101.44,8225.0,86.5554,86.6323,86.5554,86.5896,8225.0
2021-07-13 11:15:00,101.44,101.49,101.4,101.47,5685.0,86.5896,86.6323,86.5554,86.6152,5685.0
2021-07-13 11:20:00,101.46,101.5,101.44,101.48,8702.0,86.6067,86.6408,86.5896,86.6237,8702.0
2021-07-13 11:25:00,101.5,101.58,101.39,101.39,16195.0,86.6408,86.7091,86.5469,86.5469,16195.0
2021-07-13 11:30:00,101.38,101.5,101.34,101.47,10946.0,86.5384,86.6408,86.5042,86.6152,10946.0
2021-07-13 11:35:00,101.48,101.5,101.39,101.39,14487.0,86.6237,86.6408,86.5469,86.5469,14487.0
2021-07-13 11:40:00,101.38,101.4,101.35,101.36,12044.0,86.5384,86.5554,86.5128,86.5213,12044.0
2021-07-13 11:45:00,101.37,101.37,101.32,101.34,13483.0,86.5298,86.5298,86.4872,86.5042,13483.0
2021-07-13 11:50:00,101.33,101.4,101.32,101.38,8164.0,86.4957,86.5554,86.4872,86.5384,8164.0
2021-07-13 11:55:00,101.36,101.4,101.31,101.31,7384.0,86.5213,86.5554,86.4786,86.4786,7384.0
2021-07-13 12:00:00,101.31,101.33,101.26,101.27,13297.0,86.4786,86.4957,86.4359,86.4445,13297.0
2021-07-13 12:05:00,101.28,101.35,101.25,101.35,8080.0,86.453,86.5128,86.4274,86.5128,8080.0
2021-07-13 12:10:00,101.34,101.35,101.31,101.32,15338.0,86.5042,86.5128,86.4786,86.4872,15338.0
2021-07-13 12:15:00,101.32,101.33,101.28,101.32,9194.0,86.4872,86.4957,86.453,86.4872,9194.0
2021-07-13 12:20:00,101.33,101.39,101.33,101.35,7050.0,86.4957,86.5469,86.4957,86.5128,7050.0
2021-07-13 12:25:00,101.32,101.4,101.31,101.39,6718.0,86.4872,86.5554,86.4786,86.5469,6718.0
2021-07-13 12:30:00,101.39,101.39,101.34,101.38,8034.0,86.5469,86.5469,86.5042,86.5384,8034.0
2021-07-13 12:35:00,101.37,101.38,101.32,101.35,10835.0,86.5298,86.5384,86.4872,86.5128,10835.0
2021-07-13 12:40:00,101.36,101.36,101.3,101.32,15460.0,86.5213,86.5213,86.4701,86.4872,15460.0
2021-07-13 12:45:00,101.31,101.38,101.3,101.36,6034.0,86.4786,86.5384,86.4701,86.5213,6034.0
2021-07-13 12:50:00,101.37,101.44,101.35,101.44,7922.0,86.5298,86.5896,86.5128,86.5896,7922.0
2021-07-13 12:55:00,101.45,101.58,101.45,101.55,17681.0,86.5981,86.7091,86.5981,86.6835,17681.0
2021-07-13 13:00:00,101.55,101.55,101.44,101.47,7967.0,86.6835,86.6835,86.5896,86.6152,7967.0
2021-07-13 13:05:00,101.48,101.52,101.47,101.5,5827.0,86.6237,86.6579,86.6152,86.6408,5827.0
2021-07-13 13:10:00,101.48,101.49,101.42,101.43,6346.0,86.6237,86.6323,86.5725,86.5811,6346.0
2021-07-13 13:15:00,101.42,101.44,101.37,101.41,10607.0,86.5725,86.5896,86.5298,86.564,10607.0
2021-07-13 13:20:00,101.42,101.53,101.41,101.48,17076.0,86.5725,86.6664,86.564,86.6237,17076.0
2021-07-13 13:25:00,101.47,101.51,101.41,101.48,9997.0,86.6152,86.6493,86.564,86.6237,9997.0
2021-07-13 13:30:00,101.49,101.58,101.49,101.57,4994.0,86.6323,86.7091,86.6323,86.7006,4994.0
2021-07-13 13:35:00,101.58,101.61,101.5,101.56,10628.0,86.7091,86.7347,86.6408,86.692,10628.0
2021-07-13 13:40:00,101.57,101.58,101.53,101.56,8290.0,86.7006,86.7091,86.6664,86.692,8290.0
2021-07-13 13:45:00,101.55,101.61,101.55,101.59,11307.0,86.6835,86.7347,86.6835,86.7176,11307.0
2021-07-13 13:50:00,101.59,101.75,101.58,101.69,35768.0,86.7176,86.8542,86.7091,86.803,35768.0
2021-07-13 13:55:00,101.69,101.77,101.69,101.75,14929.0,86.803,86.8713,86.803,86.8542,14929.0
2021-07-13 14:00:00,101.75,101.75,101.63,101.67,28601.0,86.8542,86.8542,86.7518,86.7859,28601.0
2021-07-13 14:05:00,101.66,101.74,101.65,101.67,11375.0,86.7774,86.8457,86.7688,86.7859,11375.0
2021-07-13 14:10:00,101.68,101.74,101.63,101.68,21051.0,86.7945,86.8457,86.7518,86.7945,21051.0
2021-07-13 14:15:00,101.67,101.72,101.62,101.7,38577.0,86.7859,86.8286,86.7432,86.8115,38577.0
2021-07-13 14:20:00,101.73,101.85,101.67,101.73,58117.0,86.8371,86.9396,86.7859,86.8371,58117.0
2021-07-13 14:25:00,101.74,101.79,101.69,101.75,23939.0,86.8457,86.8884,86.803,86.8542,23939.0
2021-07-13 14:30:00,101.73,101.74,101.45,101.48,15709.0,86.8371,86.8457,86.5981,86.6237,15709.0
2021-07-13 14:35:00,101.5,101.59,101.42,101.56,22862.0,86.6408,86.7176,86.5725,86.692,22862.0
2021-07-13 14:40:00,101.55,101.64,101.55,101.63,50202.0,86.6835,86.7603,86.6835,86.7518,50202.0
2021-07-13 14:45:00,101.62,101.62,101.54,101.58,19111.0,86.7432,86.7432,86.675,86.7091,19111.0
2021-07-13 14:50:00,101.59,101.61,101.55,101.59,19382.0,86.7176,86.7347,86.6835,86.7176,19382.0
2021-07-13 14:55:00,101.59,101.59,101.49,101.54,24124.0,86.7176,86.7176,86.6323,86.675,24124.0
2021-07-13 15:00:00,101.55,101.55,101.45,101.47,17098.0,86.6835,86.6835,86.5981,86.6152,17098.0
2021-07-13 15:05:00,101.47,101.48,101.36,101.38,30691.0,86.6152,86.6237,86.5213,86.5384,30691.0
2021-07-13 15:10:00,101.39,101.42,101.26,101.28,38067.0,86.5469,86.5725,86.4359,86.453,38067.0
2021-07-13 15:15:00,101.27,101.27,101.05,101.07,41782.0,86.4445,86.4445,86.2567,86.2738,41782.0
2021-07-13 15:20:00,101.07,101.08,100.97,101.06,37387.0,86.2738,86.2823,86.1884,86.2652,37387.0
2021-07-13 15:25:00,101.08,101.28,101.05,101.27,26672.0,86.2823,86.453,86.2567,86.4445,26672.0
2021-07-13 15:30:00,101.27,101.33,101.21,101.21,30473.0,86.4445,86.4957,86.3933,86.3933,30473.0
2021-07-13 15:35:00,101.21,101.27,101.09,101.24,37339.0,86.3933,86.4445,86.2908,86.4189,37339.0
2021-07-13 15:40:00,101.23,101.34,101.22,101.32,37307.0,86.4103,86.5042,86.4018,86.4872,37307.0
2021-07-13 15:45:00,101.34,101.43,101.3,101.36,40413.0,86.5042,86.5811,86.4701,86.5213,40413.0
2021-07-13 15:50:00,101.36,101.51,101.28,101.5,64752.0,86.5213,86.6493,86.453,86.6408,64752.0
2021-07-13 15:55:00,101.5,101.54,101.37,101.53,220366.0,86.6408,86.675,86.5298,86.6664,220366.0
2021-07-14 09:30:00,101.5,101.51,101.19,101.25,93422.0,86.6408,86.6493,86.3762,86.4274,93422.0
2021-07-14 09:35:00,101.15,101.16,100.89,100.95,17338.0,86.342,86.3506,86.1201,86.1713,17338.0
2021-07-14 09:40:00,100.94,101.04,100.86,100.93,22391.0,86.1628,86.2482,86.0945,86.1543,22391.0
2021-07-14 09:45:00,100.9,101.04,100.9,100.93,16550.0,86.1286,86.2482,86.1286,86.1543,16550.0
2021-07-14 09:50:00,100.95,101.02,100.93,100.94,18740.0,86.1713,86.2311,86.1543,86.1628,18740.0
2021-07-14 09:55:00,100.94,100.94,100.72,100.91,22499.0,86.1628,86.1628,85.975,86.1372,22499.0
2021-07-14 10:00:00,100.9,100.97,100.72,100.8,27149.0,86.1286,86.1884,85.975,86.0433,27149.0
2021-07-14 10:05:00,100.8,100.85,100.57,100.64,21256.0,86.0433,86.086,85.847,85.9067,21256.0
2021-07-14 10:10:00,100.63,100.76,100.57,100.59,18735.0,85.8982,86.0091,85.847,85.864,18735.0
2021-07-14 10:15:00,100.63,101.04,100.63,100.99,11873.0,85.8982,86.2482,85.8982,86.2055,11873.0
2021-07-14 10:20:00,101.0,101.24,101.0,101.23,9229.0,86.214,86.4189,86.214,86.4103,9229.0
2021-07-14 10:25:00,101.24,101.47,101.22,101.41,10479.0,86.4189,86.6152,86.4018,86.564,10479.0
2021-07-14 10:30:00,101.41,101.58,101.4,101.57,9224.0,86.564,86.7091,86.5554,86.7006,9224.0
2021-07-14 10:35:00,101.6,101.66,101.57,101.66,9257.0,86.7262,86.7774,86.7006,86.7774,9257.0
2021-07-14 10:40:00,101.65,101.73,101.63,101.72,11316.0,86.7688,86.8371,86.7518,86.8286,11316.0
2021-07-14 10:45:00,101.73,101.83,101.73,101.83,4943.0,86.8371,86.9225,86.8371,86.9225,4943.0
2021-07-14 10:50:00,101.83,101.85,101.77,101.78,8448.0,86.9225,86.9396,86.8713,86.8798,8448.0
2021-07-14 10:55:00,101.79,101.98,101.76,101.94,8177.0,86.8884,87.0505,86.8627,87.0164,8177.0
2021-07-14 11:00:00,101.93,101.93,101.71,101.73,7604.0,87.0079,87.0079,86.8201,86.8371,7604.0
2021-07-14 11:05:00,101.69,101.73,101.6,101.62,11077.0,86.803,86.8371,86.7262,86.7432,11077.0
2021-07-14 11:10:00,101.65,101.83,101.63,101.8,6537.0,86.7688,86.9225,86.7518,86.8969,6537.0
2021-07-14 11:15:00,101.83,102.0,101.78,101.98,7902.0,86.9225,87.0676,86.8798,87.0505,7902.0
2021-07-14 11:20:00,102.0,102.1,101.98,102.07,22147.0,87.0676,87.153,87.0505,87.1274,22147.0
2021-07-14 11:25:00,102.09,102.1,102.01,102.01,3817.0,87.1444,87.153,87.0761,87.0761,3817.0
2021-07-14 11:30:00,101.99,102.08,101.96,102.02,6393.0,87.0591,87.1359,87.0335,87.0847,6393.0
2021-07-14 11:35:00,102.01,102.1,102.0,102.01,12859.0,87.0761,87.153,87.0676,87.0761,12859.0
2021-07-14 11:40:00,102.03,102.09,101.98,101.98,8082.0,87.0932,87.1444,87.0505,87.0505,8082.0
2021-07-14 11:45:00,102.01,102.09,101.98,102.08,10396.0,87.0761,87.1444,87.0505,87.1359,10396.0
2021-07-14 11:50:00,102.08,102.21,102.08,102.21,13432.0,87.1359,87.2469,87.1359,87.2469,13432.0
2021-07-14 11:55:00,102.22,102.25,102.12,102.25,27233.0,87.2554,87.281,87.17,87.281,27233.0
2021-07-14 12:00:00,102.27,102.36,102.21,102.21,10206.0,87.2981,87.3749,87.2469,87.2469,10206.0
2021-07-14 12:05:00,102.2,102.25,102.14,102.15,13518.0,87.2383,87.281,87.1871,87.1957,13518.0
2021-07-14 12:10:00,102.17,102.17,102.07,102.14,9299.0,87.2127,87.2127,87.1274,87.1871,9299.0
2021-07-14 12:15:00,102.15,102.18,102.09,102.11,8503.0,87.1957,87.2213,87.1444,87.1615,8503.0
2021-07-14 12:20:00,102.13,102.31,102.11,102.31,7247.0,87.1786,87.3322,87.1615,87.3322,7247.0
2021-07-14 12:25:00,102.33,102.33,102.28,102.3,4479.0,87.3493,87.3493,87.3066,87.3237,4479.0
2021-07-14 12:30:00,102.29,102.31,102.15,102.15,10679.0,87.3152,87.3322,87.1957,87.1957,10679.0
2021-07-14 12:35:00,102.14,102.22,102.13,102.17,4859.0,87.1871,87.2554,87.1786,87.2127,4859.0
2021-07-14 12:40:00,102.18,102.19,102.13,102.19,3789.0,87.2213,87.2298,87.1786,87.2298,3789.0
2021-07-14 12:45:00,102.19,102.25,102.14,102.25,5462.0,87.2298,87.281,87.1871,87.281,5462.0
2021-07-14 12:50:00,102.25,102.25,102.14,102.17,5703.0,87.281,87.281,87.1871,87.2127,5703.0
2021-07-14 12:55:00,102.19,102.24,102.19,102.21,3449.0,87.2298,87.2725,87.2298,87.2469,3449.0
2021-07-14 13:00:00,102.17,102.26,102.16,102.24,4541.0,87.2127,87.2895,87.2042,87.2725,4541.0
2021-07-14 13:05:00,102.24,102.25,102.19,102.22,3686.0,87.2725,87.281,87.2298,87.2554,3686.0
2021-07-14 13:10:00,102.22,102.33,102.22,102.32,8383.0,87.2554,87.3493,87.2554,87.3408,8383.0
2021-07-14 13:15:00,102.31,102.4,102.3,102.4,6754.0,87.3322,87.4091,87.3237,87.4091,6754.0
2021-07-14 13:20:00,102.4,102.4,102.34,102.4,2910.0,87.4091,87.4091,87.3578,87.4091,2910.0
2021-07-14 13:25:00,102.41,102.47,102.39,102.46,4446.0,87.4176,87.4688,87.4005,87.4603,4446.0
2021-07-14 13:30:00,102.47,102.53,102.42,102.51,29859.0,87.4688,87.52,87.4261,87.5029,29859.0
2021-07-14 13:35:00,102.51,102.57,102.51,102.56,6760.0,87.5029,87.5542,87.5029,87.5456,6760.0
2021-07-14 13:40:00,102.58,102.58,102.51,102.56,4846.0,87.5627,87.5627,87.5029,87.5456,4846.0
2021-07-14 13:45:00,102.55,102.58,102.53,102.58,4864.0,87.5371,87.5627,87.52,87.5627,4864.0
2021-07-14 13:50:00,102.59,102.71,102.58,102.71,16376.0,87.5712,87.6737,87.5627,87.6737,16376.0
2021-07-14 13:55:00,102.72,102.77,102.67,102.77,14978.0,87.6822,87.7249,87.6395,87.7249,14978.0
2021-07-14 14:00:00,102.77,102.83,102.73,102.74,36110.0,87.7249,87.7761,87.6907,87.6993,36110.0
2021-07-14 14:05:00,102.73,102.86,102.7,102.82,19940.0,87.6907,87.8017,87.6651,87.7676,19940.0
2021-07-14 14:10:00,102.82,102.88,102.72,102.72,13898.0,87.7676,87.8188,87.6822,87.6822,13898.0
2021-07-14 14:15:00,102.72,102.84,102.72,102.78,11103.0,87.6822,87.7846,87.6822,87.7334,11103.0
2021-07-14 14:20:00,102.78,102.81,102.69,102.69,13840.0,87.7334,87.759,87.6566,87.6566,13840.0
2021-07-14 14:25:00,102.69,102.83,102.69,102.83,16433.0,87.6566,87.7761,87.6566,87.7761,16433.0
2021-07-14 14:30:00,102.84,102.88,102.76,102.79,12050.0,87.7846,87.8188,87.7163,87.742,12050.0
2021-07-14 14:35:00,102.79,102.8,102.68,102.72,13247.0,87.742,87.7505,87.6481,87.6822,13247.0
2021-07-14 14:40:00,102.7,102.83,102.67,102.82,20526.0,87.6651,87.7761,87.6395,87.7676,20526.0
2021-07-14 14:45:00,102.83,102.84,102.8,102.84,7899.0,87.7761,87.7846,87.7505,87.7846,7899.0
2021-07-14 14:50:00,102.84,102.87,102.71,102.72,48643.0,87.7846,87.8102,87.6737,87.6822,48643.0
2021-07-14 14:55:00,102.73,102.78,102.73,102.76,13638.0,87.6907,87.7334,87.6907,87.7163,13638.0
2021-07-14 15:00:00,102.77,102.85,102.77,102.79,13140.0,87.7249,87.7932,87.7249,87.742,13140.0
2021-07-14 15:05:00,102.78,102.81,102.75,102.75,13230.0,87.7334,87.759,87.7078,87.7078,13230.0
2021-07-14 15:10:00,102.74,102.85,102.66,102.84,34353.0,87.6993,87.7932,87.631,87.7846,34353.0
2021-07-14 15:15:00,102.84,102.87,102.78,102.8,20181.0,87.7846,87.8102,87.7334,87.7505,20181.0
2021-07-14 15:20:00,102.81,102.91,102.8,102.9,14830.0,87.759,87.8444,87.7505,87.8359,14830.0
2021-07-14 15:25:00,102.89,102.94,102.84,102.84,19227.0,87.8273,87.87,87.7846,87.7846,19227.0
2021-07-14 15:30:00,102.85,103.04,102.85,102.95,42863.0,87.7932,87.9554,87.7932,87.8785,42863.0
2021-07-14 15:35:00,102.97,103.02,102.91,102.94,35122.0,87.8956,87.9383,87.8444,87.87,35122.0
2021-07-14 15:40:00,102.94,102.94,102.82,102.9,36375.0,87.87,87.87,87.7676,87.8359,36375.0
2021-07-14 15:45:00,102.9,102.95,102.85,102.86,30637.0,87.8359,87.8785,87.7932,87.8017,30637.0
2021-07-14 15:50:00,102.85,102.85,102.72,102.8,75481.0,87.7932,87.7932,87.6822,87.7505,75481.0
2021-07-14 15:55:00,102.79,102.83,102.63,102.73,179747.0,87.742,87.7761,87.6054,87.6907,179747.0
2021-07-15 09:30:00,102.54,103.01,102.54,102.76,47070.0,87.5286,87.9298,87.5286,87.7163,47070.0
2021-07-15 09:35:00,102.73,102.98,102.66,102.97,29360.0,87.6907,87.9041,87.631,87.8956,29360.0
2021-07-15 09:40:00,103.0,103.18,102.92,103.1,29978.0,87.9212,88.0749,87.8529,88.0066,29978.0
2021-07-15 09:45:00,103.13,103.2,102.94,102.96,22284.0,88.0322,88.0919,87.87,87.8871,22284.0
2021-07-15 09:50:00,102.98,103.06,102.92,102.98,12914.0,87.9041,87.9724,87.8529,87.9041,12914.0
2021-07-15 09:55:00,102.98,103.02,102.84,102.93,82951.0,87.9041,87.9383,87.7846,87.8615,82951.0
2021-07-15 10:00:00,102.92,103.04,102.92,103.03,25752.0,87.8529,87.9554,87.8529,87.9468,25752.0
2021-07-15 10:05:00,103.03,103.1,102.96,103.01,12913.0,87.9468,88.0066,87.8871,87.9298,12913.0
2021-07-15 10:10:00,103.01,103.1,102.96,103.05,11189.0,87.9298,88.0066,87.8871,87.9639,11189.0
2021-07-15 10:15:00,103.03,103.21,102.98,103.19,40078.0,87.9468,88.1005,87.9041,88.0834,40078.0
2021-07-15 10:20:00,103.19,103.31,103.17,103.31,34324.0,88.0834,88.1858,88.0663,88.1858,34324.0
2021-07-15 10:25:00,103.32,103.35,103.12,103.14,34459.0,88.1944,88.22,88.0236,88.0407,34459.0
2021-07-15 10:30:00,103.18,103.35,103.17,103.33,19094.0,88.0749,88.22,88.0663,88.2029,19094.0
2021-07-15 10:35:00,103.33,103.34,103.22,103.27,41796.0,88.2029,88.2114,88.109,88.1517,41796.0
2021-07-15 10:40:00,103.28,103.42,103.28,103.36,68493.0,88.1602,88.2797,88.1602,88.2285,68493.0
2021-07-15 10:45:00,103.35,103.44,103.32,103.42,30861.0,88.22,88.2968,88.1944,88.2797,30861.0
2021-07-15 10:50:00,103.42,103.48,103.32,103.36,48114.0,88.2797,88.3309,88.1944,88.2285,48114.0
2021-07-15 10:55:00,103.36,103.39,103.26,103.32,30061.0,88.2285,88.2541,88.1432,88.1944,30061.0
2021-07-15 11:00:00,103.32,103.42,103.27,103.35,31791.0,88.1944,88.2797,88.1517,88.22,31791.0
2021-07-15 11:05:00,103.35,103.44,103.35,103.41,13161.0,88.22,88.2968,88.22,88.2712,13161.0
2021-07-15 11:10:00,103.4,103.41,103.26,103.26,25088.0,88.2627,88.2712,88.1432,88.1432,25088.0
2021-07-15 11:15:00,103.25,103.26,103.11,103.12,27565.0,88.1346,88.1432,88.0151,88.0236,27565.0
2021-07-15 11:20:00,103.13,103.21,103.13,103.2,14383.0,88.0322,88.1005,88.0322,88.0919,14383.0
2021-07-15 11:25:00,103.2,103.24,103.08,103.14,22547.0,88.0919,88.1261,87.9895,88.0407,22547.0
2021-07-15 11:30:00,103.15,103.16,103.11,103.14,9117.0,88.0493,88.0578,88.0151,88.0407,9117.0
2021-07-15 11:35:00,103.14,103.23,103.14,103.17,10372.0,88.0407,88.1175,88.0407,88.0663,10372.0
2021-07-15 11:40:00,103.16,103.24,103.12,103.16,17299.0,88.0578,88.1261,88.0236,88.0578,17299.0
2021-07-15 11:45:00,103.15,103.28,103.15,103.28,11265.0,88.0493,88.1602,88.0493,88.1602,11265.0
2021-07-15 11:50:00,103.27,103.33,103.26,103.32,5695.0,88.1517,88.2029,88.1432,88.1944,5695.0
2021-07-15 11:55:00,103.33,103.33,103.19,103.25,6871.0,88.2029,88.2029,88.0834,88.1346,6871.0
2021-07-15 12:00:00,103.21,103.23,103.15,103.19,9695.0,88.1005,88.1175,88.0493,88.0834,9695.0
2021-07-15 12:05:00,103.21,103.38,103.21,103.36,9555.0,88.1005,88.2456,88.1005,88.2285,9555.0
2021-07-15 12:10:00,103.38,103.47,103.38,103.47,13409.0,88.2456,88.3224,88.2456,88.3224,13409.0
2021-07-15 12:15:00,103.47,103.47,103.36,103.37,7941.0,88.3224,88.3224,88.2285,88.237,7941.0
2021-07-15 12:20:00,103.4,103.58,103.37,103.58,22224.0,88.2627,88.4163,88.237,88.4163,22224.0
2021-07-15 12:25:00,103.59,103.59,103.52,103.55,9607.0,88.4248,88.4248,88.3651,88.3907,9607.0
2021-07-15 12:30:00,103.55,103.6,103.53,103.55,13036.0,88.3907,88.4334,88.3736,88.3907,13036.0
2021-07-15 12:35:00,103.54,103.57,103.49,103.52,13279.0,88.3822,88.4078,88.3395,88.3651,13279.0
2021-07-15 12:40:00,103.52,103.56,103.5,103.53,12771.0,88.3651,88.3992,88.348,88.3736,12771.0
2021-07-15 12:45:00,103.54,103.59,103.54,103.56,6361.0,88.3822,88.4248,88.3822,88.3992,6361.0
2021-07-15 12:50:00,103.56,103.66,103.55,103.65,7280.0,88.3992,88.4846,88.3907,88.4761,7280.0
2021-07-15 12:55:00,103.65,103.67,103.58,103.59,13254.0,88.4761,88.4931,88.4163,88.4248,13254.0
2021-07-15 13:00:00,103.6,103.71,103.59,103.7,9101.0,88.4334,88.5273,88.4248,88.5187,9101.0
2021-07-15 13:05:00,103.69,103.78,103.67,103.77,8239.0,88.5102,88.587,88.4931,88.5785,8239.0
2021-07-15 13:10:00,103.78,103.8,103.71,103.71,7011.0,88.587,88.6041,88.5273,88.5273,7011.0
2021-07-15 13:15:00,103.72,103.78,103.7,103.76,9570.0,88.5358,88.587,88.5187,88.57,9570.0
2021-07-15 13:20:00,103.77,103.78,103.61,103.65,13811.0,88.5785,88.587,88.4419,88.4761,13811.0
2021-07-15 13:25:00,103.63,103.76,103.61,103.75,8700.0,88.459,88.57,88.4419,88.5614,8700.0
2021-07-15 13:30:00,103.77,103.77,103.64,103.69,21234.0,88.5785,88.5785,88.4675,88.5102,21234.0
2021-07-15 13:35:00,103.69,103.82,103.66,103.76,11818.0,88.5102,88.6212,88.4846,88.57,11818.0
2021-07-15 13:40:00,103.78,103.8,103.74,103.76,12150.0,88.587,88.6041,88.5529,88.57,12150.0
2021-07-15 13:45:00,103.75,103.79,103.67,103.79,12853.0,88.5614,88.5956,88.4931,88.5956,12853.0
2021-07-15 13:50:00,103.8,103.8,103.77,103.79,6495.0,88.6041,88.6041,88.5785,88.5956,6495.0
2021-07-15 13:55:00,103.78,103.89,103.78,103.89,18062.0,88.587,88.6809,88.587,88.6809,18062.0
2021-07-15 14:00:00,103.88,103.92,103.8,103.81,27676.0,88.6724,88.7065,88.6041,88.6126,27676.0
2021-07-15 14:05:00,103.8,103.85,103.74,103.75,29704.0,88.6041,88.6468,88.5529,88.5614,29704.0
2021-07-15 14:10:00,103.78,103.9,103.76,103.9,17704.0,88.587,88.6895,88.57,88.6895,17704.0
2021-07-15 14:15:00,103.88,103.91,103.86,103.9,17456.0,88.6724,88.698,88.6553,88.6895,17456.0
2021-07-15 14:20:00,103.89,103.92,103.88,103.92,15749.0,88.6809,88.7065,88.6724,88.7065,15749.0
2021-07-15 14:25:00,103.92,103.92,103.81,103.81,12847.0,88.7065,88.7065,88.6126,88.6126,12847.0
2021-07-15 14:30:00,103.8,103.8,103.71,103.71,10991.0,88.6041,88.6041,88.5273,88.5273,10991.0
2021-07-15 14:35:00,103.7,103.7,103.55,103.55,13410.0,88.5187,88.5187,88.3907,88.3907,13410.0
2021-07-15 14:40:00,103.54,103.72,103.53,103.71,12254.0,88.3822,88.5358,88.3736,88.5273,12254.0
2021-07-15 14:45:00,103.71,103.78,103.64,103.72,19392.0,88.5273,88.587,88.4675,88.5358,19392.0
2021-07-15 14:50:00,103.74,103.75,103.66,103.72,14545.0,88.5529,88.5614,88.4846,88.5358,14545.0
2021-07-15 14:55:00,103.7,103.75,103.65,103.73,13277.0,88.5187,88.5614,88.4761,88.5443,13277.0
2021-07-15 15:00:00,103.74,103.76,103.7,103.71,19770.0,88.5529,88.57,88.5187,88.5273,19770.0
2021-07-15 15:05:00,103.72,103.85,103.71,103.8,11325.0,88.5358,88.6468,88.5273,88.6041,11325.0
2021-07-15 15:10:00,103.81,103.84,103.78,103.83,11829.0,88.6126,88.6382,88.587,88.6297,11829.0
2021-07-15 15:15:00,103.84,103.98,103.84,103.95,24457.0,88.6382,88.7577,88.6382,88.7321,24457.0
2021-07-15 15:20:00,103.93,103.98,103.89,103.95,14936.0,88.7151,88.7577,88.6809,88.7321,14936.0
2021-07-15 15:25:00,103.95,103.95,103.81,103.83,11061.0,88.7321,88.7321,88.6126,88.6297,11061.0
2021-07-15 15:30:00,103.84,103.84,103.75,103.8,24538.0,88.6382,88.6382,88.5614,88.6041,24538.0
2021-07-15 15:35:00,103.8,103.85,103.76,103.82,15579.0,88.6041,88.6468,88.57,88.6212,15579.0
2021-07-15 15:40:00,103.84,103.97,103.82,103.96,19013.0,88.6382,88.7492,88.6212,88.7407,19013.0
2021-07-15 15:45:00,103.96,104.0,103.8,103.8,33777.0,88.7407,88.7748,88.6041,88.6041,33777.0
2021-07-15 15:50:00,103.83,103.94,103.78,103.88,65304.0,88.6297,88.7236,88.587,88.6724,65304.0
2021-07-15 15:55:00,103.88,103.96,103.81,103.94,193288.0,88.6724,88.7407,88.6126,88.7236,193288.0
2021-07-16 09:30:00,104.1,104.11,103.81,103.94,71796.0,88.8602,88.8687,88.6126,88.7236,71796.0
2021-07-16 09:35:00,103.95,104.22,103.86,104.22,11874.0,88.7321,88.9626,88.6553,88.9626,11874.0
2021-07-16 09:40:00,104.2,104.39,104.08,104.39,12954.0,88.9455,89.1077,88.8431,89.1077,12954.0
2021-07-16 09:45:00,104.39,104.57,104.3,104.45,23327.0,89.1077,89.2614,89.0309,89.1589,23327.0
2021-07-16 09:50:00,104.45,104.53,104.45,104.48,13712.0,89.1589,89.2272,89.1589,89.1845,13712.0
2021-07-16 09:55:00,104.45,104.58,104.44,104.47,14538.0,89.1589,89.2699,89.1504,89.176,14538.0
2021-07-16 10:00:00,104.47,104.81,104.46,104.8,15768.0,89.176,89.4662,89.1675,89.4577,15768.0
2021-07-16 10:05:00,104.81,104.92,104.72,104.9,17598.0,89.4662,89.5601,89.3894,89.5431,17598.0
2021-07-16 10:10:00,104.9,104.94,104.39,104.43,27684.0,89.5431,89.5772,89.1077,89.1419,27684.0
2021-07-16 10:15:00,104.39,104.47,104.38,104.43,17323.0,89.1077,89.176,89.0992,89.1419,17323.0
2021-07-16 10:20:00,104.44,104.46,104.38,104.4,16913.0,89.1504,89.1675,89.0992,89.1163,16913.0
2021-07-16 10:25:00,104.41,104.61,104.33,104.61,15994.0,89.1248,89.2955,89.0565,89.2955,15994.0
2021-07-16 10:30:00,104.6,104.6,104.41,104.41,14700.0,89.287,89.287,89.1248,89.1248,14700.0
2021-07-16 10:35:00,104.41,104.45,104.27,104.38,13393.0,89.1248,89.1589,89.0053,89.0992,13393.0
2021-07-16 10:40:00,104.36,104.48,104.35,104.4,11151.0,89.0821,89.1845,89.0736,89.1163,11151.0
2021-07-16 10:45:00,104.39,104.66,104.35,104.65,22150.0,89.1077,89.3382,89.0736,89.3297,22150.0
2021-07-16 10:50:00,104.66,104.75,104.65,104.65,9920.0,89.3382,89.415,89.3297,89.3297,9920.0
2021-07-16 10:55:00,104.66,104.66,104.48,104.53,9694.0,89.3382,89.3382,89.1845,89.2272,9694.0
2021-07-16 11:00:00,104.54,104.65,104.52,104.58,10714.0,89.2358,89.3297,89.2187,89.2699,10714.0
2021-07-16 11:05:00,104.56,104.82,104.55,104.82,13202.0,89.2528,89.4748,89.2443,89.4748,13202.0
2021-07-16 11:10:00,104.82,104.87,104.8,104.83,8566.0,89.4748,89.5175,89.4577,89.4833,8566.0
2021-07-16 11:15:00,104.84,104.84,104.67,104.78,5838.0,89.4918,89.4918,89.3467,89.4406,5838.0
2021-07-16 11:20:00,104.78,104.91,104.76,104.76,9960.0,89.4406,89.5516,89.4236,89.4236,9960.0
2021-07-16 11:25:00,104.76,104.82,104.65,104.67,11215.0,89.4236,89.4748,89.3297,89.3467,11215.0
2021-07-16 11:30:00,104.68,104.76,104.65,104.75,10171.0,89.3553,89.4236,89.3297,89.415,10171.0
2021-07-16 11:35:00,104.73,104.8,104.65,104.79,12619.0,89.3979,89.4577,89.3297,89.4492,12619.0
2021-07-16 11:40:00,104.8,104.83,104.66,104.68,13297.0,89.4577,89.4833,89.3382,89.3553,13297.0
2021-07-16 11:45:00,104.67,104.7,104.61,104.7,13128.0,89.3467,89.3723,89.2955,89.3723,13128.0
2021-07-16 11:50:00,104.7,104.8,104.67,104.76,14624.0,89.3723,89.4577,89.3467,89.4236,14624.0
2021-07-16 11:55:00,104.74,104.75,104.7,104.73,12734.0,89.4065,89.415,89.3723,89.3979,12734.0
2021-07-16 12:00:00,104.72,104.84,104.7,104.84,9428.0,89.3894,89.4918,89.3723,89.4918,9428.0
2021-07-16 12:05:00,104.84,104.9,104.81,104.88,12201.0,89.4918,89.5431,89.4662,89.526,12201.0
2021-07-16 12:10:00,104.86,104.91,104.83,104.89,8586.0,89.5089,89.5516,89.4833,89.5345,8586.0
2021-07-16 12:15:00,104.89,104.95,104.87,104.88,10757.0,89.5345,89.5857,89.5175,89.526,10757.0
2021-07-16 12:20:00,104.88,104.96,104.87,104.95,14934.0,89.526,89.5943,89.5175,89.5857,14934.0
2021-07-16 12:25:00,104.95,105.05,104.91,104.97,56108.0,89.5857,89.6711,89.5516,89.6028,56108.0
2021-07-16 12:30:00,104.96,105.01,104.88,104.95,13141.0,89.5943,89.637,89.526,89.5857,13141.0
2021-07-16 12:35:00,104.95,105.03,104.93,104.94,13416.0,89.5857,89.654,89.5687,89.5772,13416.0
2021-07-16 12:40:00,104.94,104.95,104.9,104.92,15781.0,89.5772,89.5857,89.5431,89.5601,15781.0
2021-07-16 12:45:00,104.92,104.95,104.88,104.93,17757.0,89.5601,89.5857,89.526,89.5687,17757.0
2021-07-16 12:50:00,104.93,104.98,104.87,104.87,22606.0,89.5687,89.6114,89.5175,89.5175,22606.0
2021-07-16 12:55:00,104.88,104.93,104.87,104.88,10830.0,89.526,89.5687,89.5175,89.526,10830.0
2021-07-16 13:00:00,104.9,104.98,104.89,104.98,8658.0,89.5431,89.6114,89.5345,89.6114,8658.0
2021-07-16 13:05:00,105.0,105.1,104.99,105.09,20267.0,89.6284,89.7138,89.6199,89.7052,20267.0
2021-07-16 13:10:00,105.11,105.22,105.05,105.21,19950.0,89.7223,89.8162,89.6711,89.8077,19950.0
2021-07-16 13:15:00,105.2,105.25,105.13,105.18,16222.0,89.7991,89.8418,89.7394,89.7821,16222.0
2021-07-16 13:20:00,105.18,105.19,105.1,105.18,11724.0,89.7821,89.7906,89.7138,89.7821,11724.0
2021-07-16 13:25:00,105.17,105.18,105.1,105.1,5830.0,89.7735,89.7821,89.7138,89.7138,5830.0
2021-07-16 13:30:00,105.09,105.1,104.96,104.96,12261.0,89.7052,89.7138,89.5943,89.5943,12261.0
2021-07-16 13:35:00,104.97,105.01,104.92,104.94,13930.0,89.6028,89.637,89.5601,89.5772,13930.0
2021-07-16 13:40:00,104.94,104.96,104.85,104.9,35223.0,89.5772,89.5943,89.5004,89.5431,35223.0
2021-07-16 13:45:00,104.9,104.93,104.76,104.77,11600.0,89.5431,89.5687,89.4236,89.4321,11600.0
2021-07-16 13:50:00,104.77,104.88,104.76,104.88,7804.0,89.4321,89.526,89.4236,89.526,7804.0
2021-07-16 13:55:00,104.88,104.98,104.87,104.96,13392.0,89.526,89.6114,89.5175,89.5943,13392.0
2021-07-16 14:00:00,104.95,105.08,104.94,105.08,14494.0,89.5857,89.6967,89.5772,89.6967,14494.0
2021-07-16 14:05:00,105.09,105.1,104.99,105.07,19576.0,89.7052,89.7138,89.6199,89.6882,19576.0
2021-07-16 14:10:00,105.07,105.14,105.04,105.13,18759.0,89.6882,89.7479,89.6626,89.7394,18759.0
2021-07-16 14:15:00,105.13,105.2,105.11,105.2,15231.0,89.7394,89.7991,89.7223,89.7991,15231.0
2021-07-16 14:20:00,105.2,105.21,105.15,105.17,17523.0,89.7991,89.8077,89.7565,89.7735,17523.0
2021-07-16 14:25:00,105.17,105.17,104.96,105.02,22813.0,89.7735,89.7735,89.5943,89.6455,22813.0
2021-07-16 14:30:00,105.02,105.11,105.0,105.05,19742.0,89.6455,89.7223,89.6284,89.6711,19742.0
2021-07-16 14:35:00,105.06,105.06,104.98,105.01,17440.0,89.6796,89.6796,89.6114,89.637,17440.0
2021-07-16 14:40:00,105.01,105.07,104.99,105.0,16959.0,89.637,89.6882,89.6199,89.6284,16959.0
2021-07-16 14:45:00,105.0,105.22,105.0,105.2,20113.0,89.6284,89.8162,89.6284,89.7991,20113.0
2021-07-16 14:50:00,105.21,105.27,105.18,105.24,25295.0,89.8077,89.8589,89.7821,89.8333,25295.0
2021-07-16 14:55:00,105.24,105.37,105.23,105.35,20328.0,89.8333,89.9443,89.8248,89.9272,20328.0
2021-07-16 15:00:00,105.36,105.38,105.24,105.26,22254.0,89.9357,89.9528,89.8333,89.8504,22254.0
2021-07-16 15:05:00,105.25,105.28,105.09,105.14,23595.0,89.8418,89.8674,89.7052,89.7479,23595.0
2021-07-16 15:10:00,105.14,105.19,105.02,105.05,14611.0,89.7479,89.7906,89.6455,89.6711,14611.0
2021-07-16 15:15:00,105.05,105.1,104.96,105.02,16284.0,89.6711,89.7138,89.5943,89.6455,16284.0
2021-07-16 15:20:00,105.01,105.12,105.0,105.11,14493.0,89.637,89.7309,89.6284,89.7223,14493.0
2021-07-16 15:25:00,105.12,105.16,105.09,105.1,13991.0,89.7309,89.765,89.7052,89.7138,13991.0
2021-07-16 15:30:00,105.08,105.1,105.0,105.08,21517.0,89.6967,89.7138,89.6284,89.6967,21517.0
2021-07-16 15:35:00,105.08,105.15,105.0,105.11,22570.0,89.6967,89.7565,89.6284,89.7223,22570.0
2021-07-16 15:40:00,105.11,105.16,104.84,104.84,37171.0,89.7223,89.765,89.4918,89.4918,37171.0
2021-07-16 15:45:00,104.82,104.9,104.63,104.63,40980.0,89.4748,89.5431,89.3126,89.3126,40980.0
2021-07-16 15:50:00,104.66,104.85,104.59,104.79,80780.0,89.3382,89.5004,89.2784,89.4492,80780.0
2021-07-16 15:55:00,104.79,104.89,104.66,104.75,119548.0,89.4492,89.5345,89.3382,89.415,119548.0
2021-07-19 09:30:00,104.41,104.8,104.06,104.63,56169.0,89.1248,89.4577,88.826,89.3126,56169.0
2021-07-19 09:35:00,104.74,105.35,104.68,105.33,38023.0,89.4065,89.9272,89.3553,89.9101,38023.0
2021-07-19 09:40:00,105.31,105.4,105.11,105.29,125063.0,89.893,89.9699,89.7223,89.876,125063.0
2021-07-19 09:45:00,105.34,105.35,104.91,105.15,76449.0,89.9186,89.9272,89.5516,89.7565,76449.0
2021-07-19 09:50:00,105.19,105.31,105.07,105.31,81665.0,89.7906,89.893,89.6882,89.893,81665.0
2021-07-19 09:55:00,105.32,105.46,105.13,105.21,73803.0,89.9016,90.0211,89.7394,89.8077,73803.0
2021-07-19 10:00:00,105.17,105.33,105.04,105.11,91501.0,89.7735,89.9101,89.6626,89.7223,91501.0
2021-07-19 10:05:00,105.06,105.09,104.75,104.96,13923.0,89.6796,89.7052,89.415,89.5943,13923.0
2021-07-19 10:10:00,104.96,105.25,104.96,105.16,33755.0,89.5943,89.8418,89.5943,89.765,33755.0
2021-07-19 10:15:00,105.13,105.15,104.45,104.46,32419.0,89.7394,89.7565,89.1589,89.1675,32419.0
2021-07-19 10:20:00,104.42,104.5,104.25,104.43,24354.0,89.1333,89.2016,88.9882,89.1419,24354.0
2021-07-19 10:25:00,104.41,104.91,104.4,104.91,50902.0,89.1248,89.5516,89.1163,89.5516,50902.0
2021-07-19 10:30:00,104.91,104.91,104.65,104.84,27018.0,89.5516,89.5516,89.3297,89.4918,27018.0
2021-07-19 10:35:00,104.86,104.86,104.56,104.61,21524.0,89.5089,89.5089,89.2528,89.2955,21524.0
2021-07-19 10:40:00,104.61,104.66,104.44,104.63,21423.0,89.2955,89.3382,89.1504,89.3126,21423.0
2021-07-19 10:45:00,104.61,104.68,104.31,104.43,24941.0,89.2955,89.3553,89.0394,89.1419,24941.0
2021-07-19 10:50:00,104.46,104.46,104.17,104.37,24022.0,89.1675,89.1675,88.9199,89.0907,24022.0
2021-07-19 10:55:00,104.38,104.44,104.31,104.37,24996.0,89.0992,89.1504,89.0394,89.0907,24996.0
2021-07-19 11:00:00,104.39,104.62,104.39,104.62,38761.0,89.1077,89.3041,89.1077,89.3041,38761.0
2021-07-19 11:05:00,104.64,104.78,104.57,104.63,19711.0,89.3211,89.4406,89.2614,89.3126,19711.0
2021-07-19 11:10:00,104.62,104.62,104.35,104.38,16794.0,89.3041,89.3041,89.0736,89.0992,16794.0
2021-07-19 11:15:00,104.4,104.44,104.35,104.35,15307.0,89.1163,89.1504,89.0736,89.0736,15307.0
2021-07-19 11:20:00,104.37,104.4,104.22,104.23,20151.0,89.0907,89.1163,88.9626,88.9711,20151.0
2021-07-19 11:25:00,104.22,104.39,104.22,104.32,20179.0,88.9626,89.1077,88.9626,89.048,20179.0
2021-07-19 11:30:00,104.33,104.33,103.88,103.9,32687.0,89.0565,89.0565,88.6724,88.6895,32687.0
2021-07-19 11:35:00,103.88,104.1,103.81,104.06,20137.0,88.6724,88.8602,88.6126,88.826,20137.0
2021-07-19 11:40:00,104.05,104.12,103.98,104.02,19454.0,88.8175,88.8773,88.7577,88.7919,19454.0
2021-07-19 11:45:00,104.01,104.23,103.95,103.97,31733.0,88.7834,88.9711,88.7321,88.7492,31733.0
2021-07-19 11:50:00,103.97,104.02,103.86,103.88,18190.0,88.7492,88.7919,88.6553,88.6724,18190.0
2021-07-19 11:55:00,103.87,104.04,103.82,103.9,22263.0,88.6638,88.809,88.6212,88.6895,22263.0
2021-07-19 12:00:00,103.87,103.87,103.53,103.56,22306.0,88.6638,88.6638,88.3736,88.3992,22306.0
2021-07-19 12:05:00,103.57,103.62,103.45,103.48,14745.0,88.4078,88.4504,88.3053,88.3309,14745.0
2021-07-19 12:10:00,103.48,103.52,103.27,103.3,22254.0,88.3309,88.3651,88.1517,88.1773,22254.0
2021-07-19 12:15:00,103.28,103.28,103.11,103.12,15438.0,88.1602,88.1602,88.0151,88.0236,15438.0
2021-07-19 12:20:00,103.14,103.34,103.11,103.32,15946.0,88.0407,88.2114,88.0151,88.1944,15946.0
2021-07-19 12:25:00,103.35,103.43,103.26,103.32,15941.0,88.22,88.2883,88.1432,88.1944,15941.0
2021-07-19 12:30:00,103.33,103.37,103.21,103.35,20520.0,88.2029,88.237,88.1005,88.22,20520.0
2021-07-19 12:35:00,103.34,103.41,103.3,103.33,13954.0,88.2114,88.2712,88.1773,88.2029,13954.0
2021-07-19 12:40:00,103.35,103.36,103.18,103.27,7999.0,88.22,88.2285,88.0749,88.1517,7999.0
2021-07-19 12:45:00,103.29,103.32,103.19,103.29,16511.0,88.1688,88.1944,88.0834,88.1688,16511.0
2021-07-19 12:50:00,103.25,103.37,103.25,103.34,9747.0,88.1346,88.237,88.1346,88.2114,9747.0
2021-07-19 12:55:00,103.3,103.31,103.17,103.19,10999.0,88.1773,88.1858,88.0663,88.0834,10999.0
2021-07-19 13:00:00,103.16,103.21,103.06,103.07,15323.0,88.0578,88.1005,87.9724,87.981,15323.0
2021-07-19 13:05:00,103.07,103.21,103.01,103.16,10025.0,87.981,88.1005,87.9298,88.0578,10025.0
2021-07-19 13:10:00,103.16,103.18,103.03,103.06,12928.0,88.0578,88.0749,87.9468,87.9724,12928.0
2021-07-19 13:15:00,103.06,103.33,103.06,103.3,11798.0,87.9724,88.2029,87.9724,88.1773,11798.0
2021-07-19 13:20:00,103.26,103.3,103.11,103.11,12237.0,88.1432,88.1773,88.0151,88.0151,12237.0
2021-07-19 13:25:00,103.1,103.14,102.99,103.0,12273.0,88.0066,88.0407,87.9127,87.9212,12273.0
2021-07-19 13:30:00,103.01,103.01,102.86,102.89,14434.0,87.9298,87.9298,87.8017,87.8273,14434.0
2021-07-19 13:35:00,102.89,102.94,102.79,102.91,16645.0,87.8273,87.87,87.742,87.8444,16645.0
2021-07-19 13:40:00,102.92,102.98,102.8,102.87,11527.0,87.8529,87.9041,87.7505,87.8102,11527.0
2021-07-19 13:45:00,102.88,102.94,102.78,102.94,13097.0,87.8188,87.87,87.7334,87.87,13097.0
2021-07-19 13:50:00,102.95,103.21,102.95,103.1,12475.0,87.8785,88.1005,87.8785,88.0066,12475.0
2021-07-19 13:55:00,103.12,103.31,103.1,103.28,22455.0,88.0236,88.1858,88.0066,88.1602,22455.0
2021-07-19 14:00:00,103.27,103.39,103.23,103.35,19791.0,88.1517,88.2541,88.1175,88.22,19791.0
2021-07-19 14:05:00,103.36,103.38,103.26,103.35,14547.0,88.2285,88.2456,88.1432,88.22,14547.0
2021-07-19 14:10:00,103.34,103.44,103.33,103.44,13456.0,88.2114,88.2968,88.2029,88.2968,13456.0
2021-07-19 14:15:00,103.45,103.59,103.42,103.57,17991.0,88.3053,88.4248,88.2797,88.4078,17991.0
2021-07-19 14:20:00,103.58,103.61,103.48,103.52,14856.0,88.4163,88.4419,88.3309,88.3651,14856.0
2021-07-19 14:25:00,103.51,103.6,103.46,103.53,19461.0,88.3566,88.4334,88.3139,88.3736,19461.0
2021-07-19 14:30:00,103.54,103.54,103.4,103.42,15488.0,88.3822,88.3822,88.2627,88.2797,15488.0
2021-07-19 14:35:00,103.44,103.44,103.15,103.15,19544.0,88.2968,88.2968,88.0493,88.0493,19544.0
2021-07-19 14:40:00,103.14,103.21,102.99,103.02,22517.0,88.0407,88.1005,87.9127,87.9383,22517.0
2021-07-19 14:45:00,103.02,103.18,102.92,103.13,252964.0,87.9383,88.0749,87.8529,88.0322,252964.0
2021-07-19 14:50:00,103.13,103.18,102.74,102.8,217022.0,88.0322,88.0749,87.6993,87.7505,217022.0
2021-07-19 14:55:00,102.79,103.09,102.74,102.94,120599.0,87.742,87.998,87.6993,87.87,120599.0
2021-07-19 15:00:00,102.94,103.11,102.83,103.11,21880.0,87.87,88.0151,87.7761,88.0151,21880.0
2021-07-19 15:05:00,103.09,103.28,103.06,103.28,15020.0,87.998,88.1602,87.9724,88.1602,15020.0
2021-07-19 15:10:00,103.27,103.45,103.11,103.21,304160.0,88.1517,88.3053,88.0151,88.1005,304160.0
2021-07-19 15:15:00,103.19,103.23,103.08,103.1,22071.0,88.0834,88.1175,87.9895,88.0066,22071.0
2021-07-19 15:20:00,103.1,103.11,103.01,103.04,15315.0,88.0066,88.0151,87.9298,87.9554,15315.0
2021-07-19 15:25:00,103.02,103.1,102.92,103.03,15656.0,87.9383,88.0066,87.8529,87.9468,15656.0
2021-07-19 15:30:00,102.98,103.15,102.97,103.14,22576.0,87.9041,88.0493,87.8956,88.0407,22576.0
2021-07-19 15:35:00,103.15,103.49,103.09,103.33,211385.0,88.0493,88.3395,87.998,88.2029,211385.0
2021-07-19 15:40:00,103.32,103.49,103.28,103.4,35897.0,88.1944,88.3395,88.1602,88.2627,35897.0
2021-07-19 15:45:00,103.41,103.71,103.36,103.58,226891.0,88.2712,88.5273,88.2285,88.4163,226891.0
2021-07-19 15:50:00,103.57,103.63,103.4,103.59,66097.0,88.4078,88.459,88.2627,88.4248,66097.0
2021-07-19 15:55:00,103.58,103.91,103.5,103.91,215996.0,88.4163,88.698,88.348,88.698,215996.0
2021-07-20 09:30:00,104.08,104.35,104.0,104.29,49965.0,88.8431,89.0736,88.7748,89.0224,49965.0
2021-07-20 09:35:00,104.28,104.55,104.27,104.5,16158.0,89.0138,89.2443,89.0053,89.2016,16158.0
2021-07-20 09:40:00,104.53,104.88,104.49,104.88,19037.0,89.2272,89.526,89.1931,89.526,19037.0
2021-07-20 09:45:00,104.89,104.98,104.73,104.97,14507.0,89.5345,89.6114,89.3979,89.6028,14507.0
2021-07-20 09:50:00,104.97,105.14,104.89,105.06,14690.0,89.6028,89.7479,89.5345,89.6796,14690.0
2021-07-20 09:55:00,105.04,105.23,105.02,105.15,15788.0,89.6626,89.8248,89.6455,89.7565,15788.0
2021-07-20 10:00:00,105.13,105.42,105.12,105.35,21726.0,89.7394,89.9869,89.7309,89.9272,21726.0
2021-07-20 10:05:00,105.4,105.4,104.94,104.94,18042.0,89.9699,89.9699,89.5772,89.5772,18042.0
2021-07-20 10:10:00,104.96,104.98,104.58,104.66,24127.0,89.5943,89.6114,89.2699,89.3382,24127.0
2021-07-20 10:15:00,104.66,104.76,104.57,104.74,11639.0,89.3382,89.4236,89.2614,89.4065,11639.0
2021-07-20 10:20:00,104.75,104.77,104.6,104.65,8980.0,89.415,89.4321,89.287,89.3297,8980.0
2021-07-20 10:25:00,104.65,104.66,104.44,104.53,9768.0,89.3297,89.3382,89.1504,89.2272,9768.0
2021-07-20 10:30:00,104.55,104.63,104.44,104.61,9071.0,89.2443,89.3126,89.1504,89.2955,9071.0
2021-07-20 10:35:00,104.63,104.65,104.46,104.52,6102.0,89.3126,89.3297,89.1675,89.2187,6102.0
2021-07-20 10:40:00,104.54,104.62,104.42,104.46,25591.0,89.2358,89.3041,89.1333,89.1675,25591.0
2021-07-20 10:45:00,104.44,104.63,104.43,104.57,9100.0,89.1504,89.3126,89.1419,89.2614,9100.0
2021-07-20 10:50:00,104.59,104.59,104.23,104.35,14876.0,89.2784,89.2784,88.9711,89.0736,14876.0
2021-07-20 10:55:00,104.34,104.49,104.34,104.45,7578.0,89.065,89.1931,89.065,89.1589,7578.0
2021-07-20 11:00:00,104.48,104.62,104.42,104.6,12426.0,89.1845,89.3041,89.1333,89.287,12426.0
2021-07-20 11:05:00,104.58,104.58,104.39,104.52,24572.0,89.2699,89.2699,89.1077,89.2187,24572.0
2021-07-20 11:10:00,104.52,104.57,104.46,104.47,9804.0,89.2187,89.2614,89.1675,89.176,9804.0
2021-07-20 11:15:00,104.48,104.58,104.35,104.39,9602.0,89.1845,89.2699,89.0736,89.1077,9602.0
2021-07-20 11:20:00,104.4,104.44,104.3,104.3,10491.0,89.1163,89.1504,89.0309,89.0309,10491.0
2021-07-20 11:25:00,104.29,104.3,103.94,103.97,25737.0,89.0224,89.0309,88.7236,88.7492,25737.0
2021-07-20 11:30:00,103.97,104.06,103.91,104.0,7756.0,88.7492,88.826,88.698,88.7748,7756.0
2021-07-20 11:35:00,104.03,104.11,104.0,104.02,6284.0,88.8004,88.8687,88.7748,88.7919,6284.0
2021-07-20 11:40:00,104.01,104.06,103.94,104.04,5267.0,88.7834,88.826,88.7236,88.809,5267.0
2021-07-20 11:45:00,104.03,104.11,104.02,104.04,2946.0,88.8004,88.8687,88.7919,88.809,2946.0
2021-07-20 11:50:00,104.0,104.16,103.99,104.05,12851.0,88.7748,88.9114,88.7663,88.8175,12851.0
2021-07-20 11:55:00,104.03,104.24,104.03,104.24,7017.0,88.8004,88.9797,88.8004,88.9797,7017.0
2021-07-20 12:00:00,104.26,104.31,104.19,104.3,8237.0,88.9968,89.0394,88.937,89.0309,8237.0
2021-07-20 12:05:00,104.25,104.25,104.15,104.15,18689.0,88.9882,88.9882,88.9029,88.9029,18689.0
2021-07-20 12:10:00,104.15,104.27,104.14,104.27,6908.0,88.9029,89.0053,88.8943,89.0053,6908.0
2021-07-20 12:15:00,104.23,104.37,104.23,104.35,8306.0,88.9711,89.0907,88.9711,89.0736,8306.0
2021-07-20 12:20:00,104.33,104.33,104.22,104.22,2795.0,89.0565,89.0565,88.9626,88.9626,2795.0
2021-07-20 12:25:00,104.23,104.27,104.14,104.17,9092.0,88.9711,89.0053,88.8943,88.9199,9092.0
2021-07-20 12:30:00,104.17,104.33,104.16,104.33,5286.0,88.9199,89.0565,88.9114,89.0565,5286.0
2021-07-20 12:35:00,104.35,104.35,104.14,104.14,9042.0,89.0736,89.0736,88.8943,88.8943,9042.0
2021-07-20 12:40:00,104.15,104.17,104.08,104.12,4034.0,88.9029,88.9199,88.8431,88.8773,4034.0
2021-07-20 12:45:00,104.09,104.24,104.08,104.23,4645.0,88.8516,88.9797,88.8431,88.9711,4645.0
2021-07-20 12:50:00,104.21,104.37,104.21,104.3,39341.0,88.9541,89.0907,88.9541,89.0309,39341.0
2021-07-20 12:55:00,104.31,104.33,104.24,104.28,9829.0,89.0394,89.0565,88.9797,89.0138,9829.0
2021-07-20 13:00:00,104.28,104.35,104.2,104.28,14081.0,89.0138,89.0736,88.9455,89.0138,14081.0
2021-07-20 13:05:00,104.29,104.31,104.18,104.26,6982.0,89.0224,89.0394,88.9285,88.9968,6982.0
2021-07-20 13:10:00,104.27,104.28,104.16,104.21,8755.0,89.0053,89.0138,88.9114,88.9541,8755.0
2021-07-20 13:15:00,104.21,104.24,104.11,104.12,5178.0,88.9541,88.9797,88.8687,88.8773,5178.0
2021-07-20 13:20:00,104.12,104.17,104.1,104.17,5592.0,88.8773,88.9199,88.8602,88.9199,5592.0
2021-07-20 13:25:00,104.19,104.19,104.14,104.17,3756.0,88.937,88.937,88.8943,88.9199,3756.0
2021-07-20 13:30:00,104.16,104.24,104.16,104.21,4179.0,88.9114,88.9797,88.9114,88.9541,4179.0
2021-07-20 13:35:00,104.23,104.3,104.22,104.24,6153.0,88.9711,89.0309,88.9626,88.9797,6153.0
2021-07-20 13:40:00,104.25,104.29,104.24,104.29,3888.0,88.9882,89.0224,88.9797,89.0224,3888.0
2021-07-20 13:45:00,104.31,104.41,104.31,104.36,6219.0,89.0394,89.1248,89.0394,89.0821,6219.0
2021-07-20 13:50:00,104.37,104.41,104.34,104.39,2690.0,89.0907,89.1248,89.065,89.1077,2690.0
2021-07-20 13:55:00,104.38,104.39,104.3,104.33,11674.0,89.0992,89.1077,89.0309,89.0565,11674.0
2021-07-20 14:00:00,104.35,104.39,104.34,104.36,7320.0,89.0736,89.1077,89.065,89.0821,7320.0
2021-07-20 14:05:00,104.34,104.37,104.24,104.24,8718.0,89.065,89.0907,88.9797,88.9797,8718.0
2021-07-20 14:10:00,104.24,104.31,104.23,104.23,12254.0,88.9797,89.0394,88.9711,88.9711,12254.0
2021-07-20 14:15:00,104.23,104.29,104.13,104.13,12764.0,88.9711,89.0224,88.8858,88.8858,12764.0
2021-07-20 14:20:00,104.09,104.12,104.03,104.08,10261.0,88.8516,88.8773,88.8004,88.8431,10261.0
2021-07-20 14:25:00,104.07,104.13,104.03,104.07,8054.0,88.8346,88.8858,88.8004,88.8346,8054.0
2021-07-20 14:30:00,104.07,104.09,104.0,104.04,10520.0,88.8346,88.8516,88.7748,88.809,10520.0
2021-07-20 14:35:00,104.06,104.09,104.03,104.03,7400.0,88.826,88.8516,88.8004,88.8004,7400.0
2021-07-20 14:40:00,104.01,104.17,104.01,104.13,12210.0,88.7834,88.9199,88.7834,88.8858,12210.0
2021-07-20 14:45:00,104.14,104.15,103.88,103.88,23511.0,88.8943,88.9029,88.6724,88.6724,23511.0
2021-07-20 14:50:00,103.88,103.89,103.75,103.75,10900.0,88.6724,88.6809,88.5614,88.5614,10900.0
2021-07-20 14:55:00,103.74,103.77,103.66,103.72,18983.0,88.5529,88.5785,88.4846,88.5358,18983.0
2021-07-20 15:00:00,103.73,103.85,103.72,103.84,12386.0,88.5443,88.6468,88.5358,88.6382,12386.0
2021-07-20 15:05:00,103.84,103.86,103.67,103.68,11402.0,88.6382,88.6553,88.4931,88.5017,11402.0
2021-07-20 15:10:00,103.67,103.82,103.63,103.81,10293.0,88.4931,88.6212,88.459,88.6126,10293.0
2021-07-20 15:15:00,103.83,103.85,103.71,103.77,17150.0,88.6297,88.6468,88.5273,88.5785,17150.0
2021-07-20 15:20:00,103.78,103.81,103.66,103.7,28442.0,88.587,88.6126,88.4846,88.5187,28442.0
2021-07-20 15:25:00,103.71,103.74,103.52,103.54,21512.0,88.5273,88.5529,88.3651,88.3822,21512.0
2021-07-20 15:30:00,103.53,103.55,103.43,103.52,14850.0,88.3736,88.3907,88.2883,88.3651,14850.0
2021-07-20 15:35:00,103.5,103.58,103.48,103.48,16841.0,88.348,88.4163,88.3309,88.3309,16841.0
2021-07-20 15:40:00,103.47,103.66,103.46,103.59,21220.0,88.3224,88.4846,88.3139,88.4248,21220.0
2021-07-20 15:45:00,103.59,103.8,103.59,103.8,22927.0,88.4248,88.6041,88.4248,88.6041,22927.0
2021-07-20 15:50:00,103.8,103.87,103.62,103.87,63825.0,88.6041,88.6638,88.4504,88.6638,63825.0
2021-07-20 15:55:00,103.85,103.87,103.69,103.77,138395.0,88.6468,88.6638,88.5102,88.5785,138395.0
2021-07-21 09:30:00,103.92,104.02,103.61,103.88,27489.0,88.7065,88.7919,88.4419,88.6724,27489.0
2021-07-21 09:35:00,103.8,103.85,103.65,103.72,9441.0,88.6041,88.6468,88.4761,88.5358,9441.0
2021-07-21 09:40:00,103.73,104.0,103.73,103.83,17812.0,88.5443,88.7748,88.5443,88.6297,17812.0
2021-07-21 09:45:00,103.84,103.92,103.75,103.9,24502.0,88.6382,88.7065,88.5614,88.6895,24502.0
2021-07-21 09:50:00,103.89,103.98,103.81,103.86,75894.0,88.6809,88.7577,88.6126,88.6553,75894.0
2021-07-21 09:55:00,103.87,103.9,103.71,103.72,21047.0,88.6638,88.6895,88.5273,88.5358,21047.0
2021-07-21 10:00:00,103.71,103.74,103.48,103.48,13818.0,88.5273,88.5529,88.3309,88.3309,13818.0
2021-07-21 10:05:00,103.48,103.66,103.48,103.64,7037.0,88.3309,88.4846,88.3309,88.4675,7037.0
2021-07-21 10:10:00,103.67,103.82,103.67,103.82,9305.0,88.4931,88.6212,88.4931,88.6212,9305.0
2021-07-21 10:15:00,103.84,103.86,103.54,103.54,15900.0,88.6382,88.6553,88.3822,88.3822,15900.0
2021-07-21 10:20:00,103.54,103.58,103.5,103.56,5696.0,88.3822,88.4163,88.348,88.3992,5696.0
2021-07-21 10:25:00,103.57,103.72,103.55,103.7,12877.0,88.4078,88.5358,88.3907,88.5187,12877.0
2021-07-21 10:30:00,103.69,103.93,103.69,103.91,9546.0,88.5102,88.7151,88.5102,88.698,9546.0
2021-07-21 10:35:00,103.91,103.97,103.81,103.9,26152.0,88.698,88.7492,88.6126,88.6895,26152.0
2021-07-21 10:40:00,103.88,103.99,103.87,103.91,7351.0,88.6724,88.7663,88.6638,88.698,7351.0
2021-07-21 10:45:00,103.92,104.1,103.91,104.04,42069.0,88.7065,88.8602,88.698,88.809,42069.0
2021-07-21 10:50:00,104.04,104.06,103.86,103.92,19324.0,88.809,88.826,88.6553,88.7065,19324.0
2021-07-21 10:55:00,103.91,103.95,103.82,103.86,16347.0,88.698,88.7321,88.6212,88.6553,16347.0
2021-07-21 11:00:00,103.85,103.86,103.68,103.75,17682.0,88.6468,88.6553,88.5017,88.5614,17682.0
2021-07-21 11:05:00,103.74,103.9,103.74,103.77,8929.0,88.5529,88.6895,88.5529,88.5785,8929.0
2021-07-21 11:10:00,103.84,103.86,103.73,103.74,6340.0,88.6382,88.6553,88.5443,88.5529,6340.0
2021-07-21 11:15:00,103.7,103.72,103.6,103.66,12243.0,88.5187,88.5358,88.4334,88.4846,12243.0
2021-07-21 11:20:00,103.64,103.65,103.6,103.6,4004.0,88.4675,88.4761,88.4334,88.4334,4004.0
2021-07-21 11:25:00,103.63,103.64,103.53,103.56,7288.0,88.459,88.4675,88.3736,88.3992,7288.0
2021-07-21 11:30:00,103.59,103.76,103.54,103.73,7581.0,88.4248,88.57,88.3822,88.5443,7581.0
2021-07-21 11:35:00,103.73,103.73,103.55,103.56,6348.0,88.5443,88.5443,88.3907,88.3992,6348.0
2021-07-21 11:40:00,103.59,103.59,103.48,103.48,8370.0,88.4248,88.4248,88.3309,88.3309,8370.0
2021-07-21 11:45:00,103.45,103.48,103.33,103.35,9392.0,88.3053,88.3309,88.2029,88.22,9392.0
2021-07-21 11:50:00,103.34,103.64,103.32,103.55,21907.0,88.2114,88.4675,88.1944,88.3907,21907.0
2021-07-21 11:55:00,103.56,103.7,103.55,103.6,11861.0,88.3992,88.5187,88.3907,88.4334,11861.0
2021-07-21 12:00:00,103.6,103.6,103.44,103.48,5335.0,88.4334,88.4334,88.2968,88.3309,5335.0
2021-07-21 12:05:00,103.48,103.53,103.46,103.49,5074.0,88.3309,88.3736,88.3139,88.3395,5074.0
2021-07-21 12:10:00,103.49,103.63,103.49,103.59,5611.0,88.3395,88.459,88.3395,88.4248,5611.0
2021-07-21 12:15:00,103.6,103.64,103.53,103.57,13967.0,88.4334,88.4675,88.3736,88.4078,13967.0
2021-07-21 12:20:00,103.55,103.55,103.4,103.42,7846.0,88.3907,88.3907,88.2627,88.2797,7846.0
2021-07-21 12:25:00,103.41,103.42,103.34,103.34,8816.0,88.2712,88.2797,88.2114,88.2114,8816.0
2021-07-21 12:30:00,103.35,103.48,103.33,103.45,8827.0,88.22,88.3309,88.2029,88.3053,8827.0
2021-07-21 12:35:00,103.47,103.65,103.45,103.65,10962.0,88.3224,88.4761,88.3053,88.4761,10962.0
2021-07-21 12:40:00,103.63,103.64,103.57,103.57,5684.0,88.459,88.4675,88.4078,88.4078,5684.0
2021-07-21 12:45:00,103.56,103.59,103.5,103.57,5803.0,88.3992,88.4248,88.348,88.4078,5803.0
2021-07-21 12:50:00,103.53,103.64,103.53,103.64,9666.0,88.3736,88.4675,88.3736,88.4675,9666.0
2021-07-21 12:55:00,103.63,103.73,103.58,103.67,9070.0,88.459,88.5443,88.4163,88.4931,9070.0
2021-07-21 13:00:00,103.68,103.7,103.57,103.61,10446.0,88.5017,88.5187,88.4078,88.4419,10446.0
2021-07-21 13:05:00,103.61,103.68,103.55,103.56,7403.0,88.4419,88.5017,88.3907,88.3992,7403.0
2021-07-21 13:10:00,103.57,103.61,103.52,103.52,6205.0,88.4078,88.4419,88.3651,88.3651,6205.0
2021-07-21 13:15:00,103.52,103.56,103.44,103.47,6357.0,88.3651,88.3992,88.2968,88.3224,6357.0
2021-07-21 13:20:00,103.47,103.61,103.46,103.61,5447.0,88.3224,88.4419,88.3139,88.4419,5447.0
2021-07-21 13:25:00,103.56,103.6,103.53,103.54,9055.0,88.3992,88.4334,88.3736,88.3822,9055.0
2021-07-21 13:30:00,103.52,103.69,103.52,103.65,7775.0,88.3651,88.5102,88.3651,88.4761,7775.0
2021-07-21 13:35:00,103.65,103.69,103.59,103.59,11253.0,88.4761,88.5102,88.4248,88.4248,11253.0
2021-07-21 13:40:00,103.59,103.67,103.54,103.61,13061.0,88.4248,88.4931,88.3822,88.4419,13061.0
2021-07-21 13:45:00,103.61,103.63,103.52,103.52,12968.0,88.4419,88.459,88.3651,88.3651,12968.0
2021-07-21 13:50:00,103.53,103.56,103.46,103.56,8272.0,88.3736,88.3992,88.3139,88.3992,8272.0
2021-07-21 13:55:00,103.56,103.6,103.51,103.58,8760.0,88.3992,88.4334,88.3566,88.4163,8760.0
2021-07-21 14:00:00,103.58,103.62,103.47,103.47,8856.0,88.4163,88.4504,88.3224,88.3224,8856.0
2021-07-21 14:05:00,103.46,103.66,103.44,103.66,7300.0,88.3139,88.4846,88.2968,88.4846,7300.0
2021-07-21 14:10:00,103.66,103.71,103.65,103.67,12487.0,88.4846,88.5273,88.4761,88.4931,12487.0
2021-07-21 14:15:00,103.66,103.68,103.52,103.61,6923.0,88.4846,88.5017,88.3651,88.4419,6923.0
2021-07-21 14:20:00,103.61,103.64,103.57,103.6,7687.0,88.4419,88.4675,88.4078,88.4334,7687.0
2021-07-21 14:25:00,103.6,103.63,103.56,103.59,6657.0,88.4334,88.459,88.3992,88.4248,6657.0
2021-07-21 14:30:00,103.59,103.71,103.59,103.69,10055.0,88.4248,88.5273,88.4248,88.5102,10055.0
2021-07-21 14:35:00,103.7,103.83,103.7,103.83,6652.0,88.5187,88.6297,88.5187,88.6297,6652.0
2021-07-21 14:40:00,103.84,103.84,103.77,103.77,6699.0,88.6382,88.6382,88.5785,88.5785,6699.0
2021-07-21 14:45:00,103.78,103.81,103.71,103.71,10455.0,88.587,88.6126,88.5273,88.5273,10455.0
2021-07-21 14:50:00,103.71,103.76,103.71,103.73,6850.0,88.5273,88.57,88.5273,88.5443,6850.0
2021-07-21 14:55:00,103.74,103.76,103.66,103.68,7514.0,88.5529,88.57,88.4846,88.5017,7514.0
2021-07-21 15:00:00,103.69,103.72,103.63,103.65,7070.0,88.5102,88.5358,88.459,88.4761,7070.0
2021-07-21 15:05:00,103.66,103.68,103.63,103.65,7284.0,88.4846,88.5017,88.459,88.4761,7284.0
2021-07-21 15:10:00,103.63,103.63,103.36,103.38,8101.0,88.459,88.459,88.2285,88.2456,8101.0
2021-07-21 15:15:00,103.38,103.44,103.35,103.44,5689.0,88.2456,88.2968,88.22,88.2968,5689.0
2021-07-21 15:20:00,103.43,103.5,103.43,103.46,7662.0,88.2883,88.348,88.2883,88.3139,7662.0
2021-07-21 15:25:00,103.46,103.49,103.38,103.43,8688.0,88.3139,88.3395,88.2456,88.2883,8688.0
2021-07-21 15:30:00,103.44,103.49,103.37,103.45,11477.0,88.2968,88.3395,88.237,88.3053,11477.0
2021-07-21 15:35:00,103.45,103.46,103.26,103.27,13041.0,88.3053,88.3139,88.1432,88.1517,13041.0
2021-07-21 15:40:00,103.27,103.39,103.26,103.31,14296.0,88.1517,88.2541,88.1432,88.1858,14296.0
2021-07-21 15:45:00,103.31,103.32,103.24,103.32,20697.0,88.1858,88.1944,88.1261,88.1944,20697.0
2021-07-21 15:50:00,103.29,103.4,103.19,103.25,35685.0,88.1688,88.2627,88.0834,88.1346,35685.0
2021-07-21 15:55:00,103.25,103.37,103.12,103.18,100889.0,88.1346,88.237,88.0236,88.0749,100889.0
2021-07-22 09:30:00,103.17,103.97,103.16,103.18,73705.0,88.0663,88.7492,88.0578,88.0749,73705.0
2021-07-22 09:35:00,103.27,103.33,103.14,103.3,19616.0,88.1517,88.2029,88.0407,88.1773,19616.0
2021-07-22 09:40:00,103.31,103.43,103.14,103.15,25073.0,88.1858,88.2883,88.0407,88.0493,25073.0
2021-07-22 09:45:00,103.12,103.31,103.09,103.2,7988.0,88.0236,88.1858,87.998,88.0919,7988.0
2021-07-22 09:50:00,103.17,103.45,103.1,103.45,10592.0,88.0663,88.3053,88.0066,88.3053,10592.0
2021-07-22 09:55:00,103.53,103.58,103.38,103.57,6092.0,88.3736,88.4163,88.2456,88.4078,6092.0
2021-07-22 10:00:00,103.58,103.59,103.43,103.49,33613.0,88.4163,88.4248,88.2883,88.3395,33613.0
2021-07-22 10:05:00,103.42,103.45,103.33,103.37,6322.0,88.2797,88.3053,88.2029,88.237,6322.0
2021-07-22 10:10:00,103.41,103.45,103.21,103.21,11857.0,88.2712,88.3053,88.1005,88.1005,11857.0
2021-07-22 10:15:00,103.19,103.33,103.17,103.2,12769.0,88.0834,88.2029,88.0663,88.0919,12769.0
2021-07-22 10:20:00,103.23,103.23,102.95,102.97,16250.0,88.1175,88.1175,87.8785,87.8956,16250.0
2021-07-22 10:25:00,102.99,103.06,102.96,103.05,14036.0,87.9127,87.9724,87.8871,87.9639,14036.0
2021-07-22 10:30:00,103.0,103.24,103.0,103.17,6610.0,87.9212,88.1261,87.9212,88.0663,6610.0
2021-07-22 10:35:00,103.2,103.23,103.11,103.15,5093.0,88.0919,88.1175,88.0151,88.0493,5093.0
2021-07-22 10:40:00,103.13,103.17,103.05,103.1,6663.0,88.0322,88.0663,87.9639,88.0066,6663.0
2021-07-22 10:45:00,103.12,103.15,103.07,103.13,9350.0,88.0236,88.0493,87.981,88.0322,9350.0
2021-07-22 10:50:00,103.15,103.23,103.11,103.21,6843.0,88.0493,88.1175,88.0151,88.1005,6843.0
2021-07-22 10:55:00,103.25,103.37,103.21,103.36,5778.0,88.1346,88.237,88.1005,88.2285,5778.0
2021-07-22 11:00:00,103.34,103.45,103.34,103.38,13352.0,88.2114,88.3053,88.2114,88.2456,13352.0
2021-07-22 11:05:00,103.35,103.44,103.28,103.33,10742.0,88.22,88.2968,88.1602,88.2029,10742.0
2021-07-22 11:10:00,103.35,103.5,103.35,103.45,9545.0,88.22,88.348,88.22,88.3053,9545.0
2021-07-22 11:15:00,103.45,103.53,103.43,103.47,45479.0,88.3053,88.3736,88.2883,88.3224,45479.0
2021-07-22 11:20:00,103.47,103.54,103.42,103.54,73651.0,88.3224,88.3822,88.2797,88.3822,73651.0
2021-07-22 11:25:00,103.54,103.54,103.39,103.4,15412.0,88.3822,88.3822,88.2541,88.2627,15412.0
2021-07-22 11:30:00,103.39,103.51,103.3,103.33,48464.0,88.2541,88.3566,88.1773,88.2029,48464.0
2021-07-22 11:35:00,103.33,103.34,103.18,103.26,9738.0,88.2029,88.2114,88.0749,88.1432,9738.0
2021-07-22 11:40:00,103.26,103.26,103.13,103.16,7945.0,88.1432,88.1432,88.0322,88.0578,7945.0
2021-07-22 11:45:00,103.13,103.25,103.12,103.14,15430.0,88.0322,88.1346,88.0236,88.0407,15430.0
2021-07-22 11:50:00,103.12,103.12,103.04,103.05,4685.0,88.0236,88.0236,87.9554,87.9639,4685.0
2021-07-22 11:55:00,103.06,103.2,103.06,103.19,5855.0,87.9724,88.0919,87.9724,88.0834,5855.0
2021-07-22 12:00:00,103.18,103.29,103.16,103.27,8477.0,88.0749,88.1688,88.0578,88.1517,8477.0
2021-07-22 12:05:00,103.26,103.32,103.22,103.25,19535.0,88.1432,88.1944,88.109,88.1346,19535.0
2021-07-22 12:10:00,103.26,103.26,103.15,103.24,9021.0,88.1432,88.1432,88.0493,88.1261,9021.0
2021-07-22 12:15:00,103.27,103.37,103.24,103.3,5100.0,88.1517,88.237,88.1261,88.1773,5100.0
2021-07-22 12:20:00,103.3,103.35,103.18,103.19,9272.0,88.1773,88.22,88.0749,88.0834,9272.0
2021-07-22 12:25:00,103.19,103.24,103.19,103.22,3393.0,88.0834,88.1261,88.0834,88.109,3393.0
2021-07-22 12:30:00,103.15,103.15,103.06,103.07,6856.0,88.0493,88.0493,87.9724,87.981,6856.0
2021-07-22 12:35:00,103.12,103.22,103.1,103.22,5698.0,88.0236,88.109,88.0066,88.109,5698.0
2021-07-22 12:40:00,103.23,103.29,103.19,103.28,10317.0,88.1175,88.1688,88.0834,88.1602,10317.0
2021-07-22 12:45:00,103.26,103.26,103.2,103.21,6406.0,88.1432,88.1432,88.0919,88.1005,6406.0
2021-07-22 12:50:00,103.2,103.28,103.18,103.25,7449.0,88.0919,88.1602,88.0749,88.1346,7449.0
2021-07-22 12:55:00,103.26,103.38,103.25,103.37,5491.0,88.1432,88.2456,88.1346,88.237,5491.0
2021-07-22 13:00:00,103.37,103.37,103.27,103.32,106892.0,88.237,88.237,88.1517,88.1944,106892.0
2021-07-22 13:05:00,103.32,103.32,103.23,103.28,14994.0,88.1944,88.1944,88.1175,88.1602,14994.0
2021-07-22 13:10:00,103.27,103.38,103.25,103.29,97445.0,88.1517,88.2456,88.1346,88.1688,97445.0
2021-07-22 13:15:00,103.28,103.28,103.14,103.18,5326.0,88.1602,88.1602,88.0407,88.0749,5326.0
2021-07-22 13:20:00,103.17,103.23,103.15,103.23,13665.0,88.0663,88.1175,88.0493,88.1175,13665.0
2021-07-22 13:25:00,103.23,103.29,103.19,103.2,18402.0,88.1175,88.1688,88.0834,88.0919,18402.0
2021-07-22 13:30:00,103.19,103.25,103.17,103.19,12252.0,88.0834,88.1346,88.0663,88.0834,12252.0
2021-07-22 13:35:00,103.15,103.15,103.08,103.1,7275.0,88.0493,88.0493,87.9895,88.0066,7275.0
2021-07-22 13:40:00,103.09,103.14,103.04,103.04,11346.0,87.998,88.0407,87.9554,87.9554,11346.0
2021-07-22 13:45:00,103.02,103.04,102.98,103.02,7824.0,87.9383,87.9554,87.9041,87.9383,7824.0
2021-07-22 13:50:00,103.02,103.07,102.97,103.06,11198.0,87.9383,87.981,87.8956,87.9724,11198.0
2021-07-22 13:55:00,103.07,103.15,103.06,103.13,6950.0,87.981,88.0493,87.9724,88.0322,6950.0
2021-07-22 14:00:00,103.15,103.19,103.03,103.06,9710.0,88.0493,88.0834,87.9468,87.9724,9710.0
2021-07-22 14:05:00,103.08,103.13,103.04,103.04,5514.0,87.9895,88.0322,87.9554,87.9554,5514.0
2021-07-22 14:10:00,103.04,103.07,103.02,103.07,6163.0,87.9554,87.981,87.9383,87.981,6163.0
2021-07-22 14:15:00,103.08,103.08,102.95,102.95,8125.0,87.9895,87.9895,87.8785,87.8785,8125.0
2021-07-22 14:20:00,102.95,102.97,102.91,102.96,3382.0,87.8785,87.8956,87.8444,87.8871,3382.0
2021-07-22 14:25:00,102.96,103.01,102.96,102.98,6029.0,87.8871,87.9298,87.8871,87.9041,6029.0
2021-07-22 14:30:00,102.93,103.03,102.89,103.01,5436.0,87.8615,87.9468,87.8273,87.9298,5436.0
2021-07-22 14:35:00,103.0,103.07,102.98,103.07,4643.0,87.9212,87.981,87.9041,87.981,4643.0
2021-07-22 14:40:00,103.07,103.11,103.04,103.1,6607.0,87.981,88.0151,87.9554,88.0066,6607.0
2021-07-22 14:45:00,103.11,103.14,103.1,103.13,6393.0,88.0151,88.0407,88.0066,88.0322,6393.0
2021-07-22 14:50:00,103.13,103.13,103.02,103.04,5696.0,88.0322,88.0322,87.9383,87.9554,5696.0
2021-07-22 14:55:00,103.04,103.06,103.0,103.05,7549.0,87.9554,87.9724,87.9212,87.9639,7549.0
2021-07-22 15:00:00,103.06,103.06,102.94,102.98,8392.0,87.9724,87.9724,87.87,87.9041,8392.0
2021-07-22 15:05:00,102.96,103.05,102.94,103.05,9757.0,87.8871,87.9639,87.87,87.9639,9757.0
2021-07-22 15:10:00,103.05,103.07,103.01,103.01,8381.0,87.9639,87.981,87.9298,87.9298,8381.0
2021-07-22 15:15:00,103.0,103.01,102.96,102.98,6379.0,87.9212,87.9298,87.8871,87.9041,6379.0
2021-07-22 15:20:00,102.98,103.0,102.93,102.96,7322.0,87.9041,87.9212,87.8615,87.8871,7322.0
2021-07-22 15:25:00,102.96,102.97,102.89,102.9,8410.0,87.8871,87.8956,87.8273,87.8359,8410.0
2021-07-22 15:30:00,102.89,102.99,102.87,102.9,14151.0,87.8273,87.9127,87.8102,87.8359,14151.0
2021-07-22 15:35:00,102.9,102.9,102.76,102.87,13963.0,87.8359,87.8359,87.7163,87.8102,13963.0
2021-07-22 15:40:00,102.86,102.98,102.84,102.97,13659.0,87.8017,87.9041,87.7846,87.8956,13659.0
2021-07-22 15:45:00,102.97,103.0,102.91,102.97,30473.0,87.8956,87.9212,87.8444,87.8956,30473.0
2021-07-22 15:50:00,102.97,103.06,102.9,103.04,63428.0,87.8956,87.9724,87.8359,87.9554,63428.0
2021-07-22 15:55:00,103.03,103.11,102.89,102.93,170861.0,87.9468,88.0151,87.8273,87.8615,170861.0
2021-07-23 09:30:00,103.06,103.43,103.06,103.26,27290.0,87.9724,88.2883,87.9724,88.1432,27290.0
2021-07-23 09:35:00,103.28,103.37,103.18,103.28,10477.0,88.1602,88.237,88.0749,88.1602,10477.0
2021-07-23 09:40:00,103.35,103.57,103.35,103.54,7100.0,88.22,88.4078,88.22,88.3822,7100.0
2021-07-23 09:45:00,103.59,103.66,103.56,103.62,8990.0,88.4248,88.4846,88.3992,88.4504,8990.0
2021-07-23 09:50:00,103.63,103.7,103.52,103.57,9478.0,88.459,88.5187,88.3651,88.4078,9478.0
2021-07-23 09:55:00,103.58,103.58,103.45,103.47,7336.0,88.4163,88.4163,88.3053,88.3224,7336.0
2021-07-23 10:00:00,103.46,103.75,103.42,103.75,10599.0,88.3139,88.5614,88.2797,88.5614,10599.0
2021-07-23 10:05:00,103.71,103.84,103.71,103.83,12650.0,88.5273,88.6382,88.5273,88.6297,12650.0
2021-07-23 10:10:00,103.82,103.86,103.72,103.79,6151.0,88.6212,88.6553,88.5358,88.5956,6151.0
2021-07-23 10:15:00,103.79,103.79,103.62,103.73,9763.0,88.5956,88.5956,88.4504,88.5443,9763.0
2021-07-23 10:20:00,103.7,103.72,103.6,103.69,6438.0,88.5187,88.5358,88.4334,88.5102,6438.0
2021-07-23 10:25:00,103.68,103.71,103.51,103.56,8879.0,88.5017,88.5273,88.3566,88.3992,8879.0
2021-07-23 10:30:00,103.58,103.69,103.55,103.6,25310.0,88.4163,88.5102,88.3907,88.4334,25310.0
2021-07-23 10:35:00,103.6,103.68,103.45,103.46,3720.0,88.4334,88.5017,88.3053,88.3139,3720.0
2021-07-23 10:40:00,103.48,103.62,103.48,103.62,4154.0,88.3309,88.4504,88.3309,88.4504,4154.0
2021-07-23 10:45:00,103.63,103.8,103.59,103.8,5155.0,88.459,88.6041,88.4248,88.6041,5155.0
2021-07-23 10:50:00,103.77,103.82,103.75,103.78,10932.0,88.5785,88.6212,88.5614,88.587,10932.0
2021-07-23 10:55:00,103.82,103.88,103.79,103.79,9575.0,88.6212,88.6724,88.5956,88.5956,9575.0
2021-07-23 11:00:00,103.89,104.02,103.88,104.02,18403.0,88.6809,88.7919,88.6724,88.7919,18403.0
2021-07-23 11:05:00,104.01,104.07,104.0,104.02,11589.0,88.7834,88.8346,88.7748,88.7919,11589.0
2021-07-23 11:10:00,104.05,104.09,104.02,104.08,5631.0,88.8175,88.8516,88.7919,88.8431,5631.0
2021-07-23 11:15:00,104.09,104.11,103.99,104.11,5857.0,88.8516,88.8687,88.7663,88.8687,5857.0
2021-07-23 11:20:00,104.09,104.09,103.99,104.08,6372.0,88.8516,88.8516,88.7663,88.8431,6372.0
2021-07-23 11:25:00,104.07,104.12,103.99,104.09,9769.0,88.8346,88.8773,88.7663,88.8516,9769.0
2021-07-23 11:30:00,104.07,104.13,104.03,104.04,13028.0,88.8346,88.8858,88.8004,88.809,13028.0
2021-07-23 11:35:00,104.0,104.02,103.89,103.89,8178.0,88.7748,88.7919,88.6809,88.6809,8178.0
2021-07-23 11:40:00,103.9,103.92,103.82,103.82,9420.0,88.6895,88.7065,88.6212,88.6212,9420.0
2021-07-23 11:45:00,103.81,103.98,103.81,103.92,5511.0,88.6126,88.7577,88.6126,88.7065,5511.0
2021-07-23 11:50:00,103.93,103.96,103.85,103.92,6675.0,88.7151,88.7407,88.6468,88.7065,6675.0
2021-07-23 11:55:00,103.92,103.92,103.74,103.79,7447.0,88.7065,88.7065,88.5529,88.5956,7447.0
2021-07-23 12:00:00,103.82,103.93,103.82,103.92,3871.0,88.6212,88.7151,88.6212,88.7065,3871.0
2021-07-23 12:05:00,103.93,104.01,103.9,103.96,5620.0,88.7151,88.7834,88.6895,88.7407,5620.0
2021-07-23 12:10:00,103.95,104.06,103.94,104.0,5986.0,88.7321,88.826,88.7236,88.7748,5986.0
2021-07-23 12:15:00,104.01,104.08,104.0,104.06,3735.0,88.7834,88.8431,88.7748,88.826,3735.0
2021-07-23 12:20:00,104.07,104.16,104.06,104.11,3375.0,88.8346,88.9114,88.826,88.8687,3375.0
2021-07-23 12:25:00,104.08,104.11,104.04,104.11,3883.0,88.8431,88.8687,88.809,88.8687,3883.0
2021-07-23 12:30:00,104.11,104.23,104.11,104.22,4163.0,88.8687,88.9711,88.8687,88.9626,4163.0
2021-07-23 12:35:00,104.22,104.28,104.22,104.25,6215.0,88.9626,89.0138,88.9626,88.9882,6215.0
2021-07-23 12:40:00,104.25,104.3,104.23,104.29,5296.0,88.9882,89.0309,88.9711,89.0224,5296.0
2021-07-23 12:45:00,104.3,104.3,104.19,104.2,4379.0,89.0309,89.0309,88.937,88.9455,4379.0
2021-07-23 12:50:00,104.19,104.3,104.19,104.27,3868.0,88.937,89.0309,88.937,89.0053,3868.0
2021-07-23 12:55:00,104.28,104.37,104.27,104.28,3397.0,89.0138,89.0907,89.0053,89.0138,3397.0
2021-07-23 13:00:00,104.29,104.39,104.26,104.33,6030.0,89.0224,89.1077,88.9968,89.0565,6030.0
2021-07-23 13:05:00,104.32,104.38,104.31,104.36,3131.0,89.048,89.0992,89.0394,89.0821,3131.0
2021-07-23 13:10:00,104.37,104.43,104.36,104.36,5044.0,89.0907,89.1419,89.0821,89.0821,5044.0
2021-07-23 13:15:00,104.35,104.37,104.31,104.36,3481.0,89.0736,89.0907,89.0394,89.0821,3481.0
2021-07-23 13:20:00,104.35,104.35,104.21,104.24,5089.0,89.0736,89.0736,88.9541,88.9797,5089.0
2021-07-23 13:25:00,104.23,104.31,104.22,104.27,6376.0,88.9711,89.0394,88.9626,89.0053,6376.0
2021-07-23 13:30:00,104.28,104.37,104.28,104.35,6323.0,89.0138,89.0907,89.0138,89.0736,6323.0
2021-07-23 13:35:00,104.32,104.39,104.29,104.37,6239.0,89.048,89.1077,89.0224,89.0907,6239.0
2021-07-23 13:40:00,104.36,104.38,104.32,104.32,6703.0,89.0821,89.0992,89.048,89.048,6703.0
2021-07-23 13:45:00,104.32,104.32,104.25,104.26,12528.0,89.048,89.048,88.9882,88.9968,12528.0
2021-07-23 13:50:00,104.27,104.29,104.21,104.25,9822.0,89.0053,89.0224,88.9541,88.9882,9822.0
2021-07-23 13:55:00,104.25,104.31,104.2,104.2,7862.0,88.9882,89.0394,88.9455,88.9455,7862.0
2021-07-23 14:00:00,104.21,104.25,104.16,104.18,14823.0,88.9541,88.9882,88.9114,88.9285,14823.0
2021-07-23 14:05:00,104.17,104.19,104.11,104.18,9914.0,88.9199,88.937,88.8687,88.9285,9914.0
2021-07-23 14:10:00,104.19,104.22,104.16,104.21,11153.0,88.937,88.9626,88.9114,88.9541,11153.0
2021-07-23 14:15:00,104.2,104.31,104.2,104.27,17875.0,88.9455,89.0394,88.9455,89.0053,17875.0
2021-07-23 14:20:00,104.27,104.31,104.24,104.25,9200.0,89.0053,89.0394,88.9797,88.9882,9200.0
2021-07-23 14:25:00,104.25,104.25,104.18,104.2,9683.0,88.9882,88.9882,88.9285,88.9455,9683.0
2021-07-23 14:30:00,104.19,104.2,104.15,104.2,5458.0,88.937,88.9455,88.9029,88.9455,5458.0
2021-07-23 14:35:00,104.2,104.26,104.19,104.26,9240.0,88.9455,88.9968,88.937,88.9968,9240.0
2021-07-23 14:40:00,104.25,104.35,104.23,104.33,11260.0,88.9882,89.0736,88.9711,89.0565,11260.0
2021-07-23 14:45:00,104.33,104.37,104.3,104.32,10652.0,89.0565,89.0907,89.0309,89.048,10652.0
2021-07-23 14:50:00,104.33,104.34,104.27,104.28,12159.0,89.0565,89.065,89.0053,89.0138,12159.0
2021-07-23 14:55:00,104.29,104.33,104.27,104.33,9863.0,89.0224,89.0565,89.0053,89.0565,9863.0
2021-07-23 15:00:00,104.34,104.43,104.34,104.43,15040.0,89.065,89.1419,89.065,89.1419,15040.0
2021-07-23 15:05:00,104.43,104.48,104.37,104.38,16751.0,89.1419,89.1845,89.0907,89.0992,16751.0
2021-07-23 15:10:00,104.38,104.41,104.28,104.3,18173.0,89.0992,89.1248,89.0138,89.0309,18173.0
2021-07-23 15:15:00,104.32,104.41,104.3,104.35,14988.0,89.048,89.1248,89.0309,89.0736,14988.0
2021-07-23 15:20:00,104.35,104.35,104.27,104.27,14687.0,89.0736,89.0736,89.0053,89.0053,14687.0
2021-07-23 15:25:00,104.28,104.34,104.24,104.34,15483.0,89.0138,89.065,88.9797,89.065,15483.0
2021-07-23 15:30:00,104.34,104.45,104.33,104.45,19494.0,89.065,89.1589,89.0565,89.1589,19494.0
2021-07-23 15:35:00,104.45,104.59,104.43,104.59,19597.0,89.1589,89.2784,89.1419,89.2784,19597.0
2021-07-23 15:40:00,104.58,104.59,104.44,104.48,22720.0,89.2699,89.2784,89.1504,89.1845,22720.0
2021-07-23 15:45:00,104.48,104.51,104.4,104.42,24014.0,89.1845,89.2102,89.1163,89.1333,24014.0
2021-07-23 15:50:00,104.43,104.56,104.38,104.48,37729.0,89.1419,89.2528,89.0992,89.1845,37729.0
2021-07-23 15:55:00,104.49,104.53,104.43,104.47,81606.0,89.1931,89.2272,89.1419,89.176,81606.0
2021-07-26 09:30:00,104.6,104.98,104.42,104.97,44876.0,89.287,89.6114,89.1333,89.6028,44876.0
2021-07-26 09:35:00,104.98,105.05,104.81,104.84,19388.0,89.6114,89.6711,89.4662,89.4918,19388.0
2021-07-26 09:40:00,104.85,104.87,104.6,104.63,13012.0,89.5004,89.5175,89.287,89.3126,13012.0
2021-07-26 09:45:00,104.63,104.69,104.5,104.65,11175.0,89.3126,89.3638,89.2016,89.3297,11175.0
2021-07-26 09:50:00,104.57,104.6,104.4,104.44,10179.0,89.2614,89.287,89.1163,89.1504,10179.0
2021-07-26 09:55:00,104.39,104.42,104.25,104.25,3540.0,89.1077,89.1333,88.9882,88.9882,3540.0
2021-07-26 10:00:00,104.22,104.24,104.01,104.09,29143.0,88.9626,88.9797,88.7834,88.8516,29143.0
2021-07-26 10:05:00,104.07,104.09,103.95,104.04,7962.0,88.8346,88.8516,88.7321,88.809,7962.0
2021-07-26 10:10:00,104.09,104.24,104.02,104.23,9170.0,88.8516,88.9797,88.7919,88.9711,9170.0
2021-07-26 10:15:00,104.2,104.29,104.17,104.21,7168.0,88.9455,89.0224,88.9199,88.9541,7168.0
2021-07-26 10:20:00,104.23,104.25,103.98,104.12,6651.0,88.9711,88.9882,88.7577,88.8773,6651.0
2021-07-26 10:25:00,104.11,104.39,104.1,104.32,9600.0,88.8687,89.1077,88.8602,89.048,9600.0
2021-07-26 10:30:00,104.32,104.33,104.11,104.12,7802.0,89.048,89.0565,88.8687,88.8773,7802.0
2021-07-26 10:35:00,104.17,104.26,104.13,104.19,5418.0,88.9199,88.9968,88.8858,88.937,5418.0
2021-07-26 10:40:00,104.21,104.27,104.14,104.18,8608.0,88.9541,89.0053,88.8943,88.9285,8608.0
2021-07-26 10:45:00,104.2,104.46,104.2,104.41,15487.0,88.9455,89.1675,88.9455,89.1248,15487.0
2021-07-26 10:50:00,104.41,104.47,104.38,104.44,6946.0,89.1248,89.176,89.0992,89.1504,6946.0
2021-07-26 10:55:00,104.46,104.49,104.41,104.49,7294.0,89.1675,89.1931,89.1248,89.1931,7294.0
2021-07-26 11:00:00,104.48,104.49,104.3,104.31,11397.0,89.1845,89.1931,89.0309,89.0394,11397.0
2021-07-26 11:05:00,104.32,104.36,104.27,104.31,9479.0,89.048,89.0821,89.0053,89.0394,9479.0
2021-07-26 11:10:00,104.33,104.43,104.31,104.34,6484.0,89.0565,89.1419,89.0394,89.065,6484.0
2021-07-26 11:15:00,104.36,104.46,104.3,104.42,13749.0,89.0821,89.1675,89.0309,89.1333,13749.0
2021-07-26 11:20:00,104.44,104.51,104.42,104.45,8757.0,89.1504,89.2102,89.1333,89.1589,8757.0
2021-07-26 11:25:00,104.44,104.51,104.38,104.4,9887.0,89.1504,89.2102,89.0992,89.1163,9887.0
2021-07-26 11:30:00,104.39,104.48,104.38,104.4,13516.0,89.1077,89.1845,89.0992,89.1163,13516.0
2021-07-26 11:35:00,104.41,104.48,104.3,104.35,6918.0,89.1248,89.1845,89.0309,89.0736,6918.0
2021-07-26 11:40:00,104.35,104.47,104.33,104.45,7775.0,89.0736,89.176,89.0565,89.1589,7775.0
2021-07-26 11:45:00,104.43,104.48,104.38,104.4,17925.0,89.1419,89.1845,89.0992,89.1163,17925.0
2021-07-26 11:50:00,104.43,104.53,104.41,104.53,8313.0,89.1419,89.2272,89.1248,89.2272,8313.0
2021-07-26 11:55:00,104.53,104.64,104.52,104.61,11473.0,89.2272,89.3211,89.2187,89.2955,11473.0
2021-07-26 12:00:00,104.57,104.65,104.52,104.54,7568.0,89.2614,89.3297,89.2187,89.2358,7568.0
2021-07-26 12:05:00,104.53,104.55,104.49,104.54,4690.0,89.2272,89.2443,89.1931,89.2358,4690.0
2021-07-26 12:10:00,104.54,104.61,104.53,104.59,2795.0,89.2358,89.2955,89.2272,89.2784,2795.0
2021-07-26 12:15:00,104.6,104.69,104.59,104.69,6960.0,89.287,89.3638,89.2784,89.3638,6960.0
2021-07-26 12:20:00,104.7,104.7,104.61,104.61,11538.0,89.3723,89.3723,89.2955,89.2955,11538.0
2021-07-26 12:25:00,104.59,104.62,104.5,104.5,6308.0,89.2784,89.3041,89.2016,89.2016,6308.0
2021-07-26 12:30:00,104.5,104.66,104.5,104.66,8021.0,89.2016,89.3382,89.2016,89.3382,8021.0
2021-07-26 12:35:00,104.65,104.68,104.54,104.55,14598.0,89.3297,89.3553,89.2358,89.2443,14598.0
2021-07-26 12:40:00,104.54,104.72,104.53,104.67,7519.0,89.2358,89.3894,89.2272,89.3467,7519.0
2021-07-26 12:45:00,104.67,104.71,104.58,104.59,11555.0,89.3467,89.3809,89.2699,89.2784,11555.0
2021-07-26 12:50:00,104.59,104.73,104.59,104.69,8188.0,89.2784,89.3979,89.2784,89.3638,8188.0
2021-07-26 12:55:00,104.69,104.74,104.65,104.66,10806.0,89.3638,89.4065,89.3297,89.3382,10806.0
2021-07-26 13:00:00,104.67,104.73,104.67,104.68,7383.0,89.3467,89.3979,89.3467,89.3553,7383.0
2021-07-26 13:05:00,104.69,104.76,104.67,104.69,7579.0,89.3638,89.4236,89.3467,89.3638,7579.0
2021-07-26 13:10:00,104.68,104.7,104.64,104.7,6673.0,89.3553,89.3723,89.3211,89.3723,6673.0
2021-07-26 13:15:00,104.7,104.75,104.69,104.71,12143.0,89.3723,89.415,89.3638,89.3809,12143.0
2021-07-26 13:20:00,104.71,104.72,104.62,104.64,8033.0,89.3809,89.3894,89.3041,89.3211,8033.0
2021-07-26 13:25:00,104.64,104.64,104.56,104.58,6700.0,89.3211,89.3211,89.2528,89.2699,6700.0
2021-07-26 13:30:00,104.59,104.68,104.58,104.67,18309.0,89.2784,89.3553,89.2699,89.3467,18309.0
2021-07-26 13:35:00,104.66,104.69,104.63,104.65,5121.0,89.3382,89.3638,89.3126,89.3297,5121.0
2021-07-26 13:40:00,104.65,104.7,104.65,104.7,7690.0,89.3297,89.3723,89.3297,89.3723,7690.0
2021-07-26 13:45:00,104.7,104.77,104.69,104.72,10587.0,89.3723,89.4321,89.3638,89.3894,10587.0
2021-07-26 13:50:00,104.73,104.75,104.66,104.68,10533.0,89.3979,89.415,89.3382,89.3553,10533.0
2021-07-26 13:55:00,104.67,104.67,104.47,104.5,12642.0,89.3467,89.3467,89.176,89.2016,12642.0
2021-07-26 14:00:00,104.48,104.58,104.47,104.5,10071.0,89.1845,89.2699,89.176,89.2016,10071.0
2021-07-26 14:05:00,104.5,104.51,104.46,104.48,6701.0,89.2016,89.2102,89.1675,89.1845,6701.0
2021-07-26 14:10:00,104.46,104.46,104.35,104.37,7842.0,89.1675,89.1675,89.0736,89.0907,7842.0
2021-07-26 14:15:00,104.37,104.51,104.36,104.51,8763.0,89.0907,89.2102,89.0821,89.2102,8763.0
2021-07-26 14:20:00,104.48,104.48,104.39,104.43,6715.0,89.1845,89.1845,89.1077,89.1419,6715.0
2021-07-26 14:25:00,104.44,104.48,104.38,104.47,8502.0,89.1504,89.1845,89.0992,89.176,8502.0
2021-07-26 14:30:00,104.44,104.47,104.41,104.45,7737.0,89.1504,89.176,89.1248,89.1589,7737.0
2021-07-26 14:35:00,104.44,104.45,104.39,104.41,4248.0,89.1504,89.1589,89.1077,89.1248,4248.0
2021-07-26 14:40:00,104.39,104.39,104.33,104.36,3503.0,89.1077,89.1077,89.0565,89.0821,3503.0
2021-07-26 14:45:00,104.34,104.35,104.29,104.33,5531.0,89.065,89.0736,89.0224,89.0565,5531.0
2021-07-26 14:50:00,104.34,104.47,104.34,104.45,5371.0,89.065,89.176,89.065,89.1589,5371.0
2021-07-26 14:55:00,104.44,104.5,104.42,104.5,7365.0,89.1504,89.2016,89.1333,89.2016,7365.0
2021-07-26 15:00:00,104.49,104.49,104.42,104.43,9915.0,89.1931,89.1931,89.1333,89.1419,9915.0
2021-07-26 15:05:00,104.42,104.48,104.41,104.45,9303.0,89.1333,89.1845,89.1248,89.1589,9303.0
2021-07-26 15:10:00,104.47,104.47,104.34,104.37,6771.0,89.176,89.176,89.065,89.0907,6771.0
2021-07-26 15:15:00,104.36,104.37,104.33,104.36,5003.0,89.0821,89.0907,89.0565,89.0821,5003.0
2021-07-26 15:20:00,104.35,104.38,104.34,104.36,9510.0,89.0736,89.0992,89.065,89.0821,9510.0
2021-07-26 15:25:00,104.36,104.36,104.21,104.22,12078.0,89.0821,89.0821,88.9541,88.9626,12078.0
2021-07-26 15:30:00,104.21,104.36,104.21,104.35,14083.0,88.9541,89.0821,88.9541,89.0736,14083.0
2021-07-26 15:35:00,104.36,104.41,104.32,104.35,12599.0,89.0821,89.1248,89.048,89.0736,12599.0
2021-07-26 15:40:00,104.36,104.44,104.34,104.44,12443.0,89.0821,89.1504,89.065,89.1504,12443.0
2021-07-26 15:45:00,104.42,104.53,104.4,104.48,12973.0,89.1333,89.2272,89.1163,89.1845,12973.0
2021-07-26 15:50:00,104.49,104.57,104.46,104.57,33528.0,89.1931,89.2614,89.1675,89.2614,33528.0
2021-07-26 15:55:00,104.57,104.63,104.48,104.58,113208.0,89.2614,89.3126,89.1845,89.2699,113208.0
2021-07-27 09:30:00,104.37,104.5,104.12,104.3,40418.0,89.0907,89.2016,88.8773,89.0309,40418.0
2021-07-27 09:35:00,104.33,104.4,104.05,104.05,7763.0,89.0565,89.1163,88.8175,88.8175,7763.0
2021-07-27 09:40:00,104.08,104.19,104.06,104.19,5806.0,88.8431,88.937,88.826,88.937,5806.0
2021-07-27 09:45:00,104.14,104.31,104.06,104.23,10175.0,88.8943,89.0394,88.826,88.9711,10175.0
2021-07-27 09:50:00,104.22,104.4,104.21,104.35,5970.0,88.9626,89.1163,88.9541,89.0736,5970.0
2021-07-27 09:55:00,104.36,104.57,104.23,104.44,13819.0,89.0821,89.2614,88.9711,89.1504,13819.0
2021-07-27 10:00:00,104.46,104.72,104.46,104.72,21220.0,89.1675,89.3894,89.1675,89.3894,21220.0
2021-07-27 10:05:00,104.75,104.83,104.67,104.72,7507.0,89.415,89.4833,89.3467,89.3894,7507.0
2021-07-27 10:10:00,104.74,104.85,104.69,104.83,10683.0,89.4065,89.5004,89.3638,89.4833,10683.0
2021-07-27 10:15:00,104.81,104.86,104.67,104.76,6183.0,89.4662,89.5089,89.3467,89.4236,6183.0
2021-07-27 10:20:00,104.71,104.78,104.69,104.71,11334.0,89.3809,89.4406,89.3638,89.3809,11334.0
2021-07-27 10:25:00,104.69,104.71,104.63,104.65,8215.0,89.3638,89.3809,89.3126,89.3297,8215.0
2021-07-27 10:30:00,104.68,105.05,104.66,105.03,19941.0,89.3553,89.6711,89.3382,89.654,19941.0
2021-07-27 10:35:00,104.97,105.16,104.97,105.05,14653.0,89.6028,89.765,89.6028,89.6711,14653.0
2021-07-27 10:40:00,105.01,105.08,104.96,104.96,10430.0,89.637,89.6967,89.5943,89.5943,10430.0
2021-07-27 10:45:00,104.94,105.04,104.94,104.98,11083.0,89.5772,89.6626,89.5772,89.6114,11083.0
2021-07-27 10:50:00,104.95,105.04,104.84,105.01,6322.0,89.5857,89.6626,89.4918,89.637,6322.0
2021-07-27 10:55:00,104.94,105.0,104.85,104.87,9451.0,89.5772,89.6284,89.5004,89.5175,9451.0
2021-07-27 11:00:00,104.85,104.98,104.8,104.98,13462.0,89.5004,89.6114,89.4577,89.6114,13462.0
2021-07-27 11:05:00,104.99,105.1,104.98,105.08,8443.0,89.6199,89.7138,89.6114,89.6967,8443.0
2021-07-27 11:10:00,105.09,105.27,105.06,105.25,13928.0,89.7052,89.8589,89.6796,89.8418,13928.0
2021-07-27 11:15:00,105.28,105.56,105.27,105.52,23800.0,89.8674,90.1064,89.8589,90.0723,23800.0
2021-07-27 11:20:00,105.53,105.78,105.52,105.77,10156.0,90.0808,90.2942,90.0723,90.2857,10156.0
2021-07-27 11:25:00,105.74,105.8,105.66,105.74,15046.0,90.2601,90.3113,90.1918,90.2601,15046.0
2021-07-27 11:30:00,105.72,105.74,105.53,105.72,14402.0,90.243,90.2601,90.0808,90.243,14402.0
2021-07-27 11:35:00,105.77,105.99,105.77,105.96,16706.0,90.2857,90.4735,90.2857,90.4479,16706.0
2021-07-27 11:40:00,105.98,106.03,105.86,105.98,14120.0,90.465,90.5076,90.3625,90.465,14120.0
2021-07-27 11:45:00,105.96,106.06,105.89,106.05,11056.0,90.4479,90.5332,90.3881,90.5247,11056.0
2021-07-27 11:50:00,106.06,106.07,105.89,105.91,11315.0,90.5332,90.5418,90.3881,90.4052,11315.0
2021-07-27 11:55:00,105.88,105.93,105.78,105.93,9472.0,90.3796,90.4223,90.2942,90.4223,9472.0
2021-07-27 12:00:00,105.91,106.06,105.89,106.04,13788.0,90.4052,90.5332,90.3881,90.5162,13788.0
2021-07-27 12:05:00,106.04,106.1,105.93,106.02,12115.0,90.5162,90.5674,90.4223,90.4991,12115.0
2021-07-27 12:10:00,106.02,106.02,105.79,105.85,7422.0,90.4991,90.4991,90.3028,90.354,7422.0
2021-07-27 12:15:00,105.93,105.97,105.89,105.97,7191.0,90.4223,90.4564,90.3881,90.4564,7191.0
2021-07-27 12:20:00,105.98,106.06,105.88,105.88,7179.0,90.465,90.5332,90.3796,90.3796,7179.0
2021-07-27 12:25:00,105.91,106.13,105.86,106.13,15808.0,90.4052,90.593,90.3625,90.593,15808.0
2021-07-27 12:30:00,106.12,106.31,106.09,106.3,14025.0,90.5845,90.7466,90.5589,90.7381,14025.0
2021-07-27 12:35:00,106.3,106.44,106.29,106.43,19330.0,90.7381,90.8576,90.7296,90.8491,19330.0
2021-07-27 12:40:00,106.43,106.55,106.37,106.55,19773.0,90.8491,90.9515,90.7979,90.9515,19773.0
2021-07-27 12:45:00,106.55,106.56,106.35,106.4,12448.0,90.9515,90.96,90.7808,90.8235,12448.0
2021-07-27 12:50:00,106.38,106.38,106.29,106.33,13034.0,90.8064,90.8064,90.7296,90.7637,13034.0
2021-07-27 12:55:00,106.33,106.36,106.17,106.17,10650.0,90.7637,90.7893,90.6271,90.6271,10650.0
2021-07-27 13:00:00,106.19,106.24,106.13,106.2,10703.0,90.6442,90.6869,90.593,90.6527,10703.0
2021-07-27 13:05:00,106.2,106.28,106.19,106.27,6012.0,90.6527,90.721,90.6442,90.7125,6012.0
2021-07-27 13:10:00,106.25,106.39,106.17,106.39,8166.0,90.6954,90.8149,90.6271,90.8149,8166.0
2021-07-27 13:15:00,106.38,106.54,106.36,106.54,10917.0,90.8064,90.943,90.7893,90.943,10917.0
2021-07-27 13:20:00,106.53,106.53,106.42,106.49,8790.0,90.9344,90.9344,90.8405,90.9003,8790.0
2021-07-27 13:25:00,106.5,106.52,106.43,106.48,17007.0,90.9088,90.9259,90.8491,90.8918,17007.0
2021-07-27 13:30:00,106.45,106.46,106.29,106.36,7770.0,90.8661,90.8747,90.7296,90.7893,7770.0
2021-07-27 13:35:00,106.37,106.53,106.36,106.45,28496.0,90.7979,90.9344,90.7893,90.8661,28496.0
2021-07-27 13:40:00,106.45,106.49,106.37,106.46,9047.0,90.8661,90.9003,90.7979,90.8747,9047.0
2021-07-27 13:45:00,106.46,106.52,106.44,106.47,13407.0,90.8747,90.9259,90.8576,90.8832,13407.0
2021-07-27 13:50:00,106.46,106.47,106.37,106.41,11252.0,90.8747,90.8832,90.7979,90.832,11252.0
2021-07-27 13:55:00,106.41,106.55,106.41,106.52,22497.0,90.832,90.9515,90.832,90.9259,22497.0
2021-07-27 14:00:00,106.52,106.64,106.46,106.6,13758.0,90.9259,91.0283,90.8747,90.9942,13758.0
2021-07-27 14:05:00,106.58,106.58,106.39,106.5,11850.0,90.9771,90.9771,90.8149,90.9088,11850.0
2021-07-27 14:10:00,106.49,106.64,106.48,106.58,12205.0,90.9003,91.0283,90.8918,90.9771,12205.0
2021-07-27 14:15:00,106.58,106.63,106.52,106.55,18669.0,90.9771,91.0198,90.9259,90.9515,18669.0
2021-07-27 14:20:00,106.53,106.59,106.47,106.56,10532.0,90.9344,90.9857,90.8832,90.96,10532.0
2021-07-27 14:25:00,106.56,106.67,106.51,106.67,15383.0,90.96,91.0539,90.9174,91.0539,15383.0
2021-07-27 14:30:00,106.68,106.68,106.43,106.44,10307.0,91.0625,91.0625,90.8491,90.8576,10307.0
2021-07-27 14:35:00,106.42,106.46,106.28,106.28,9036.0,90.8405,90.8747,90.721,90.721,9036.0
2021-07-27 14:40:00,106.29,106.34,106.24,106.24,12671.0,90.7296,90.7723,90.6869,90.6869,12671.0
2021-07-27 14:45:00,106.23,106.31,106.22,106.26,8211.0,90.6784,90.7466,90.6698,90.704,8211.0
2021-07-27 14:50:00,106.26,106.32,106.13,106.14,9631.0,90.704,90.7552,90.593,90.6015,9631.0
2021-07-27 14:55:00,106.15,106.22,106.12,106.13,13708.0,90.6101,90.6698,90.5845,90.593,13708.0
2021-07-27 15:00:00,106.14,106.2,106.06,106.09,15854.0,90.6015,90.6527,90.5332,90.5589,15854.0
2021-07-27 15:05:00,106.08,106.13,106.06,106.09,9119.0,90.5503,90.593,90.5332,90.5589,9119.0
2021-07-27 15:10:00,106.11,106.18,106.07,106.15,12028.0,90.5759,90.6357,90.5418,90.6101,12028.0
2021-07-27 15:15:00,106.15,106.15,106.03,106.11,8961.0,90.6101,90.6101,90.5076,90.5759,8961.0
2021-07-27 15:20:00,106.11,106.19,106.1,106.13,15282.0,90.5759,90.6442,90.5674,90.593,15282.0
2021-07-27 15:25:00,106.14,106.2,106.04,106.08,18702.0,90.6015,90.6527,90.5162,90.5503,18702.0
2021-07-27 15:30:00,106.09,106.09,105.92,105.94,17771.0,90.5589,90.5589,90.4137,90.4308,17771.0
2021-07-27 15:35:00,105.93,106.05,105.91,106.04,25943.0,90.4223,90.5247,90.4052,90.5162,25943.0
2021-07-27 15:40:00,106.03,106.14,106.03,106.07,14040.0,90.5076,90.6015,90.5076,90.5418,14040.0
2021-07-27 15:45:00,106.07,106.17,106.02,106.05,21256.0,90.5418,90.6271,90.4991,90.5247,21256.0
2021-07-27 15:50:00,106.07,106.26,106.06,106.23,58852.0,90.5418,90.704,90.5332,90.6784,58852.0
2021-07-27 15:55:00,106.23,106.38,106.21,106.38,110760.0,90.6784,90.8064,90.6613,90.8064,110760.0
2021-07-28 09:30:00,106.26,106.26,105.74,106.11,41231.0,90.704,90.704,90.2601,90.5759,41231.0
2021-07-28 09:35:00,106.16,106.36,106.11,106.27,8420.0,90.6186,90.7893,90.5759,90.7125,8420.0
2021-07-28 09:40:00,106.27,106.4,106.16,106.19,9233.0,90.7125,90.8235,90.6186,90.6442,9233.0
2021-07-28 09:45:00,106.21,106.25,105.8,105.82,10321.0,90.6613,90.6954,90.3113,90.3284,10321.0
2021-07-28 09:50:00,105.82,105.84,105.69,105.84,16868.0,90.3284,90.3454,90.2174,90.3454,16868.0
2021-07-28 09:55:00,105.83,105.83,105.61,105.66,14773.0,90.3369,90.3369,90.1491,90.1918,14773.0
2021-07-28 10:00:00,105.66,105.81,105.49,105.64,18386.0,90.1918,90.3198,90.0467,90.1747,18386.0
2021-07-28 10:05:00,105.68,105.68,105.41,105.43,17198.0,90.2089,90.2089,89.9784,89.9955,17198.0
2021-07-28 10:10:00,105.44,105.53,105.35,105.47,20705.0,90.004,90.0808,89.9272,90.0296,20705.0
2021-07-28 10:15:00,105.46,105.64,105.37,105.44,16311.0,90.0211,90.1747,89.9443,90.004,16311.0
2021-07-28 10:20:00,105.49,105.81,105.49,105.6,15105.0,90.0467,90.3198,90.0467,90.1406,15105.0
2021-07-28 10:25:00,105.63,105.84,105.63,105.83,7784.0,90.1662,90.3454,90.1662,90.3369,7784.0
2021-07-28 10:30:00,105.8,105.96,105.79,105.9,9466.0,90.3113,90.4479,90.3028,90.3967,9466.0
2021-07-28 10:35:00,105.87,105.88,105.64,105.78,10772.0,90.3711,90.3796,90.1747,90.2942,10772.0
2021-07-28 10:40:00,105.77,105.84,105.71,105.82,8383.0,90.2857,90.3454,90.2345,90.3284,8383.0
2021-07-28 10:45:00,105.82,105.82,105.58,105.63,6408.0,90.3284,90.3284,90.1235,90.1662,6408.0
2021-07-28 10:50:00,105.58,105.6,105.44,105.47,5837.0,90.1235,90.1406,90.004,90.0296,5837.0
2021-07-28 10:55:00,105.46,105.61,105.38,105.48,24322.0,90.0211,90.1491,89.9528,90.0382,24322.0
2021-07-28 11:00:00,105.46,105.53,105.25,105.3,23744.0,90.0211,90.0808,89.8418,89.8845,23744.0
2021-07-28 11:05:00,105.31,105.31,105.19,105.29,9536.0,89.893,89.893,89.7906,89.876,9536.0
2021-07-28 11:10:00,105.28,105.28,105.01,105.04,12881.0,89.8674,89.8674,89.637,89.6626,12881.0
2021-07-28 11:15:00,105.05,105.11,105.02,105.11,7194.0,89.6711,89.7223,89.6455,89.7223,7194.0
2021-07-28 11:20:00,105.11,105.25,105.08,105.24,9009.0,89.7223,89.8418,89.6967,89.8333,9009.0
2021-07-28 11:25:00,105.24,105.34,105.17,105.33,4090.0,89.8333,89.9186,89.7735,89.9101,4090.0
2021-07-28 11:30:00,105.32,105.34,105.2,105.21,9103.0,89.9016,89.9186,89.7991,89.8077,9103.0
2021-07-28 11:35:00,105.21,105.36,105.21,105.3,12640.0,89.8077,89.9357,89.8077,89.8845,12640.0
2021-07-28 11:40:00,105.31,105.5,105.31,105.44,9515.0,89.893,90.0552,89.893,90.004,9515.0
2021-07-28 11:45:00,105.42,105.45,105.34,105.34,6769.0,89.9869,90.0125,89.9186,89.9186,6769.0
2021-07-28 11:50:00,105.3,105.38,105.24,105.37,6498.0,89.8845,89.9528,89.8333,89.9443,6498.0
2021-07-28 11:55:00,105.35,105.37,105.2,105.22,3482.0,89.9272,89.9443,89.7991,89.8162,3482.0
2021-07-28 12:00:00,105.26,105.26,105.15,105.17,4655.0,89.8504,89.8504,89.7565,89.7735,4655.0
2021-07-28 12:05:00,105.16,105.17,105.06,105.11,13649.0,89.765,89.7735,89.6796,89.7223,13649.0
2021-07-28 12:10:00,105.08,105.18,105.05,105.07,7459.0,89.6967,89.7821,89.6711,89.6882,7459.0
2021-07-28 12:15:00,105.06,105.16,105.05,105.16,7032.0,89.6796,89.765,89.6711,89.765,7032.0
2021-07-28 12:20:00,105.13,105.15,104.93,104.97,13079.0,89.7394,89.7565,89.5687,89.6028,13079.0
2021-07-28 12:25:00,104.95,104.96,104.88,104.9,11917.0,89.5857,89.5943,89.526,89.5431,11917.0
2021-07-28 12:30:00,104.91,105.01,104.91,104.92,10690.0,89.5516,89.637,89.5516,89.5601,10690.0
2021-07-28 12:35:00,104.96,105.08,104.89,105.04,12342.0,89.5943,89.6967,89.5345,89.6626,12342.0
2021-07-28 12:40:00,105.04,105.05,104.86,104.95,7608.0,89.6626,89.6711,89.5089,89.5857,7608.0
2021-07-28 12:45:00,104.95,105.02,104.91,104.99,5468.0,89.5857,89.6455,89.5516,89.6199,5468.0
2021-07-28 12:50:00,104.96,105.05,104.95,105.02,3785.0,89.5943,89.6711,89.5857,89.6455,3785.0
2021-07-28 12:55:00,104.95,105.06,104.9,105.04,2908.0,89.5857,89.6796,89.5431,89.6626,2908.0
2021-07-28 13:00:00,105.01,105.01,104.91,104.93,6578.0,89.637,89.637,89.5516,89.5687,6578.0
2021-07-28 13:05:00,104.92,105.06,104.9,105.05,5221.0,89.5601,89.6796,89.5431,89.6711,5221.0
2021-07-28 13:10:00,105.03,105.06,104.98,104.99,3838.0,89.654,89.6796,89.6114,89.6199,3838.0
2021-07-28 13:15:00,105.05,105.15,105.03,105.15,12915.0,89.6711,89.7565,89.654,89.7565,12915.0
2021-07-28 13:20:00,105.13,105.13,105.09,105.11,6178.0,89.7394,89.7394,89.7052,89.7223,6178.0
2021-07-28 13:25:00,105.11,105.11,104.98,104.98,5956.0,89.7223,89.7223,89.6114,89.6114,5956.0
2021-07-28 13:30:00,105.0,105.07,104.98,105.06,7152.0,89.6284,89.6882,89.6114,89.6796,7152.0
2021-07-28 13:35:00,105.04,105.07,104.98,105.07,5380.0,89.6626,89.6882,89.6114,89.6882,5380.0
2021-07-28 13:40:00,105.09,105.17,105.09,105.17,6967.0,89.7052,89.7735,89.7052,89.7735,6967.0
2021-07-28 13:45:00,105.16,105.17,105.15,105.16,3107.0,89.765,89.7735,89.7565,89.765,3107.0
2021-07-28 13:50:00,105.16,105.19,105.13,105.14,6220.0,89.765,89.7906,89.7394,89.7479,6220.0
2021-07-28 13:55:00,105.12,105.16,105.04,105.16,7904.0,89.7309,89.765,89.6626,89.765,7904.0
2021-07-28 14:00:00,105.14,105.14,104.75,105.01,24282.0,89.7479,89.7479,89.415,89.637,24282.0
2021-07-28 14:05:00,105.02,105.34,105.02,105.34,11520.0,89.6455,89.9186,89.6455,89.9186,11520.0
2021-07-28 14:10:00,105.33,105.44,105.32,105.4,7396.0,89.9101,90.004,89.9016,89.9699,7396.0
2021-07-28 14:15:00,105.38,105.51,105.38,105.41,8567.0,89.9528,90.0638,89.9528,89.9784,8567.0
2021-07-28 14:20:00,105.41,105.51,105.4,105.46,4948.0,89.9784,90.0638,89.9699,90.0211,4948.0
2021-07-28 14:25:00,105.45,105.53,105.42,105.43,7261.0,90.0125,90.0808,89.9869,89.9955,7261.0
2021-07-28 14:30:00,105.42,105.48,105.36,105.39,6952.0,89.9869,90.0382,89.9357,89.9613,6952.0
2021-07-28 14:35:00,105.41,105.46,105.34,105.39,11941.0,89.9784,90.0211,89.9186,89.9613,11941.0
2021-07-28 14:40:00,105.37,105.45,105.3,105.43,10574.0,89.9443,90.0125,89.8845,89.9955,10574.0
2021-07-28 14:45:00,105.42,105.54,105.37,105.54,7113.0,89.9869,90.0894,89.9443,90.0894,7113.0
2021-07-28 14:50:00,105.55,105.56,105.43,105.51,6425.0,90.0979,90.1064,89.9955,90.0638,6425.0
2021-07-28 14:55:00,105.51,105.65,105.51,105.54,9085.0,90.0638,90.1833,90.0638,90.0894,9085.0
2021-07-28 15:00:00,105.58,105.62,105.42,105.51,15509.0,90.1235,90.1577,89.9869,90.0638,15509.0
2021-07-28 15:05:00,105.5,105.5,105.35,105.35,7524.0,90.0552,90.0552,89.9272,89.9272,7524.0
2021-07-28 15:10:00,105.36,105.5,105.33,105.5,7878.0,89.9357,90.0552,89.9101,90.0552,7878.0
2021-07-28 15:15:00,105.51,105.58,105.43,105.49,13847.0,90.0638,90.1235,89.9955,90.0467,13847.0
2021-07-28 15:20:00,105.49,105.49,105.38,105.38,10405.0,90.0467,90.0467,89.9528,89.9528,10405.0
2021-07-28 15:25:00,105.39,105.42,105.31,105.4,15683.0,89.9613,89.9869,89.893,89.9699,15683.0
2021-07-28 15:30:00,105.42,105.67,105.41,105.6,16884.0,89.9869,90.2003,89.9784,90.1406,16884.0
2021-07-28 15:35:00,105.59,105.72,105.55,105.56,35656.0,90.132,90.243,90.0979,90.1064,35656.0
2021-07-28 15:40:00,105.53,105.71,105.53,105.69,38371.0,90.0808,90.2345,90.0808,90.2174,38371.0
2021-07-28 15:45:00,105.69,105.7,105.61,105.69,32304.0,90.2174,90.2259,90.1491,90.2174,32304.0
2021-07-28 15:50:00,105.69,105.73,105.63,105.69,38789.0,90.2174,90.2516,90.1662,90.2174,38789.0
2021-07-28 15:55:00,105.68,105.71,105.57,105.64,131673.0,90.2089,90.2345,90.115,90.1747,131673.0
2021-07-29 09:30:00,105.91,106.06,105.36,105.62,45174.0,90.4052,90.5332,89.9357,90.1577,45174.0
2021-07-29 09:35:00,105.65,105.92,105.6,105.86,14867.0,90.1833,90.4137,90.1406,90.3625,14867.0
2021-07-29 09:40:00,105.9,105.99,105.67,105.81,9043.0,90.3967,90.4735,90.2003,90.3198,9043.0
2021-07-29 09:45:00,105.79,105.89,105.6,105.7,11146.0,90.3028,90.3881,90.1406,90.2259,11146.0
2021-07-29 09:50:00,105.63,105.63,105.41,105.46,6969.0,90.1662,90.1662,89.9784,90.0211,6969.0
2021-07-29 09:55:00,105.47,105.82,105.47,105.67,12412.0,90.0296,90.3284,90.0296,90.2003,12412.0
2021-07-29 10:00:00,105.66,105.76,105.54,105.59,10263.0,90.1918,90.2772,90.0894,90.132,10263.0
2021-07-29 10:05:00,105.58,105.59,105.41,105.48,7870.0,90.1235,90.132,89.9784,90.0382,7870.0
2021-07-29 10:10:00,105.48,105.57,105.2,105.2,11363.0,90.0382,90.115,89.7991,89.7991,11363.0
2021-07-29 10:15:00,105.21,105.22,104.97,105.04,10909.0,89.8077,89.8162,89.6028,89.6626,10909.0
2021-07-29 10:20:00,105.04,105.32,105.04,105.32,8143.0,89.6626,89.9016,89.6626,89.9016,8143.0
2021-07-29 10:25:00,105.28,105.35,105.21,105.26,9472.0,89.8674,89.9272,89.8077,89.8504,9472.0
2021-07-29 10:30:00,105.3,105.32,105.15,105.18,4186.0,89.8845,89.9016,89.7565,89.7821,4186.0
2021-07-29 10:35:00,105.18,105.23,105.07,105.16,11292.0,89.7821,89.8248,89.6882,89.765,11292.0
2021-07-29 10:40:00,105.23,105.25,105.02,105.11,9579.0,89.8248,89.8418,89.6455,89.7223,9579.0
2021-07-29 10:45:00,105.12,105.27,105.11,105.2,7272.0,89.7309,89.8589,89.7223,89.7991,7272.0
2021-07-29 10:50:00,105.26,105.39,105.26,105.34,7065.0,89.8504,89.9613,89.8504,89.9186,7065.0
2021-07-29 10:55:00,105.29,105.34,105.22,105.27,7431.0,89.876,89.9186,89.8162,89.8589,7431.0
2021-07-29 11:00:00,105.23,105.4,105.23,105.38,10220.0,89.8248,89.9699,89.8248,89.9528,10220.0
2021-07-29 11:05:00,105.36,105.36,105.13,105.13,11248.0,89.9357,89.9357,89.7394,89.7394,11248.0
2021-07-29 11:10:00,105.15,105.54,105.14,105.54,20397.0,89.7565,90.0894,89.7479,90.0894,20397.0
2021-07-29 11:15:00,105.54,105.54,105.35,105.38,8158.0,90.0894,90.0894,89.9272,89.9528,8158.0
2021-07-29 11:20:00,105.39,105.42,105.21,105.28,2758.0,89.9613,89.9869,89.8077,89.8674,2758.0
2021-07-29 11:25:00,105.18,105.29,105.17,105.29,3825.0,89.7821,89.876,89.7735,89.876,3825.0
2021-07-29 11:30:00,105.28,105.41,105.26,105.39,4368.0,89.8674,89.9784,89.8504,89.9613,4368.0
2021-07-29 11:35:00,105.35,105.47,105.3,105.37,2657.0,89.9272,90.0296,89.8845,89.9443,2657.0
2021-07-29 11:40:00,105.4,105.46,105.38,105.45,2658.0,89.9699,90.0211,89.9528,90.0125,2658.0
2021-07-29 11:45:00,105.4,105.4,105.26,105.27,5945.0,89.9699,89.9699,89.8504,89.8589,5945.0
2021-07-29 11:50:00,105.25,105.5,105.25,105.47,8752.0,89.8418,90.0552,89.8418,90.0296,8752.0
2021-07-29 11:55:00,105.48,105.59,105.48,105.58,7129.0,90.0382,90.132,90.0382,90.1235,7129.0
2021-07-29 12:00:00,105.54,105.72,105.52,105.72,8555.0,90.0894,90.243,90.0723,90.243,8555.0
2021-07-29 12:05:00,105.74,105.76,105.7,105.72,4197.0,90.2601,90.2772,90.2259,90.243,4197.0
2021-07-29 12:10:00,105.71,105.76,105.7,105.7,2816.0,90.2345,90.2772,90.2259,90.2259,2816.0
2021-07-29 12:15:00,105.69,105.71,105.59,105.64,10579.0,90.2174,90.2345,90.132,90.1747,10579.0
2021-07-29 12:20:00,105.62,105.76,105.62,105.76,4024.0,90.1577,90.2772,90.1577,90.2772,4024.0
2021-07-29 12:25:00,105.78,105.8,105.68,105.76,7868.0,90.2942,90.3113,90.2089,90.2772,7868.0
2021-07-29 12:30:00,105.74,105.78,105.69,105.78,8449.0,90.2601,90.2942,90.2174,90.2942,8449.0
2021-07-29 12:35:00,105.79,105.84,105.78,105.81,3161.0,90.3028,90.3454,90.2942,90.3198,3161.0
2021-07-29 12:40:00,105.85,105.99,105.84,105.88,7442.0,90.354,90.4735,90.3454,90.3796,7442.0
2021-07-29 12:45:00,105.89,105.96,105.87,105.88,4664.0,90.3881,90.4479,90.3711,90.3796,4664.0
2021-07-29 12:50:00,105.91,105.91,105.83,105.85,2785.0,90.4052,90.4052,90.3369,90.354,2785.0
2021-07-29 12:55:00,105.88,105.92,105.81,105.82,4593.0,90.3796,90.4137,90.3198,90.3284,4593.0
2021-07-29 13:00:00,105.81,105.91,105.78,105.91,9108.0,90.3198,90.4052,90.2942,90.4052,9108.0
2021-07-29 13:05:00,105.9,105.97,105.89,105.97,5186.0,90.3967,90.4564,90.3881,90.4564,5186.0
2021-07-29 13:10:00,105.97,105.97,105.86,105.88,6998.0,90.4564,90.4564,90.3625,90.3796,6998.0
2021-07-29 13:15:00,105.87,105.96,105.86,105.92,12385.0,90.3711,90.4479,90.3625,90.4137,12385.0
2021-07-29 13:20:00,105.93,105.93,105.85,105.89,4955.0,90.4223,90.4223,90.354,90.3881,4955.0
2021-07-29 13:25:00,105.89,105.92,105.78,105.85,4771.0,90.3881,90.4137,90.2942,90.354,4771.0
2021-07-29 13:30:00,105.84,105.88,105.8,105.81,3905.0,90.3454,90.3796,90.3113,90.3198,3905.0
2021-07-29 13:35:00,105.81,105.83,105.72,105.76,8386.0,90.3198,90.3369,90.243,90.2772,8386.0
2021-07-29 13:40:00,105.75,105.82,105.75,105.82,8206.0,90.2686,90.3284,90.2686,90.3284,8206.0
2021-07-29 13:45:00,105.79,105.79,105.71,105.77,4475.0,90.3028,90.3028,90.2345,90.2857,4475.0
2021-07-29 13:50:00,105.79,105.84,105.74,105.74,5050.0,90.3028,90.3454,90.2601,90.2601,5050.0
2021-07-29 13:55:00,105.75,105.8,105.71,105.8,4852.0,90.2686,90.3113,90.2345,90.3113,4852.0
2021-07-29 14:00:00,105.79,105.81,105.66,105.7,5221.0,90.3028,90.3198,90.1918,90.2259,5221.0
2021-07-29 14:05:00,105.71,105.74,105.67,105.71,4290.0,90.2345,90.2601,90.2003,90.2345,4290.0
2021-07-29 14:10:00,105.73,105.73,105.66,105.73,10281.0,90.2516,90.2516,90.1918,90.2516,10281.0
2021-07-29 14:15:00,105.72,105.83,105.7,105.79,8210.0,90.243,90.3369,90.2259,90.3028,8210.0
2021-07-29 14:20:00,105.79,105.84,105.77,105.78,5964.0,90.3028,90.3454,90.2857,90.2942,5964.0
2021-07-29 14:25:00,105.77,105.78,105.66,105.69,7607.0,90.2857,90.2942,90.1918,90.2174,7607.0
2021-07-29 14:30:00,105.66,105.75,105.64,105.7,10117.0,90.1918,90.2686,90.1747,90.2259,10117.0
2021-07-29 14:35:00,105.73,105.82,105.72,105.78,5588.0,90.2516,90.3284,90.243,90.2942,5588.0
2021-07-29 14:40:00,105.78,105.83,105.77,105.82,3576.0,90.2942,90.3369,90.2857,90.3284,3576.0
2021-07-29 14:45:00,105.8,105.86,105.74,105.86,8577.0,90.3113,90.3625,90.2601,90.3625,8577.0
2021-07-29 14:50:00,105.86,105.9,105.81,105.83,10806.0,90.3625,90.3967,90.3198,90.3369,10806.0
2021-07-29 14:55:00,105.84,105.89,105.81,105.87,3490.0,90.3454,90.3881,90.3198,90.3711,3490.0
2021-07-29 15:00:00,105.88,106.0,105.85,105.98,6024.0,90.3796,90.482,90.354,90.465,6024.0
2021-07-29 15:05:00,105.98,105.99,105.88,105.91,6817.0,90.465,90.4735,90.3796,90.4052,6817.0
2021-07-29 15:10:00,105.88,105.9,105.81,105.88,5251.0,90.3796,90.3967,90.3198,90.3796,5251.0
2021-07-29 15:15:00,105.84,105.88,105.81,105.83,5362.0,90.3454,90.3796,90.3198,90.3369,5362.0
2021-07-29 15:20:00,105.83,105.85,105.74,105.8,8027.0,90.3369,90.354,90.2601,90.3113,8027.0
2021-07-29 15:25:00,105.79,105.9,105.76,105.85,18461.0,90.3028,90.3967,90.2772,90.354,18461.0
2021-07-29 15:30:00,105.85,105.85,105.75,105.77,25525.0,90.354,90.354,90.2686,90.2857,25525.0
2021-07-29 15:35:00,105.77,105.83,105.71,105.77,9559.0,90.2857,90.3369,90.2345,90.2857,9559.0
2021-07-29 15:40:00,105.78,105.79,105.67,105.7,16870.0,90.2942,90.3028,90.2003,90.2259,16870.0
2021-07-29 15:45:00,105.68,105.73,105.6,105.73,18618.0,90.2089,90.2516,90.1406,90.2516,18618.0
2021-07-29 15:50:00,105.69,105.69,105.5,105.53,108931.0,90.2174,90.2174,90.0552,90.0808,108931.0
2021-07-29 15:55:00,105.53,105.69,105.49,105.68,102546.0,90.0808,90.2174,90.0467,90.2089,102546.0
2021-07-30 09:30:00,105.68,106.32,105.67,106.31,44373.0,90.2089,90.7552,90.2003,90.7466,44373.0
2021-07-30 09:35:00,106.33,106.71,106.31,106.64,32694.0,90.7637,91.0881,90.7466,91.0283,32694.0
2021-07-30 09:40:00,106.59,106.59,106.13,106.15,16912.0,90.9857,90.9857,90.593,90.6101,16912.0
2021-07-30 09:45:00,106.1,106.16,105.91,105.92,22192.0,90.5674,90.6186,90.4052,90.4137,22192.0
2021-07-30 09:50:00,105.92,105.98,105.85,105.95,8156.0,90.4137,90.465,90.354,90.4393,8156.0
2021-07-30 09:55:00,105.97,106.12,105.97,106.05,13765.0,90.4564,90.5845,90.4564,90.5247,13765.0
2021-07-30 10:00:00,106.03,106.03,105.61,105.61,7989.0,90.5076,90.5076,90.1491,90.1491,7989.0
2021-07-30 10:05:00,105.61,105.81,105.6,105.69,22390.0,90.1491,90.3198,90.1406,90.2174,22390.0
2021-07-30 10:10:00,105.69,105.69,105.3,105.38,25986.0,90.2174,90.2174,89.8845,89.9528,25986.0
2021-07-30 10:15:00,105.37,105.52,105.33,105.49,16507.0,89.9443,90.0723,89.9101,90.0467,16507.0
2021-07-30 10:20:00,105.45,105.65,105.44,105.62,12252.0,90.0125,90.1833,90.004,90.1577,12252.0
2021-07-30 10:25:00,105.59,105.59,105.31,105.45,15637.0,90.132,90.132,89.893,90.0125,15637.0
2021-07-30 10:30:00,105.45,105.74,105.42,105.61,25287.0,90.0125,90.2601,89.9869,90.1491,25287.0
2021-07-30 10:35:00,105.62,105.73,105.46,105.7,8919.0,90.1577,90.2516,90.0211,90.2259,8919.0
2021-07-30 10:40:00,105.7,105.86,105.67,105.76,36848.0,90.2259,90.3625,90.2003,90.2772,36848.0
2021-07-30 10:45:00,105.72,105.89,105.66,105.76,8839.0,90.243,90.3881,90.1918,90.2772,8839.0
2021-07-30 10:50:00,105.76,105.82,105.7,105.82,27291.0,90.2772,90.3284,90.2259,90.3284,27291.0
2021-07-30 10:55:00,105.83,105.85,105.72,105.82,7693.0,90.3369,90.354,90.243,90.3284,7693.0
2021-07-30 11:00:00,105.83,105.86,105.74,105.8,9022.0,90.3369,90.3625,90.2601,90.3113,9022.0
2021-07-30 11:05:00,105.82,105.92,105.78,105.87,8714.0,90.3284,90.4137,90.2942,90.3711,8714.0
2021-07-30 11:10:00,105.83,105.94,105.77,105.94,16925.0,90.3369,90.4308,90.2857,90.4308,16925.0
2021-07-30 11:15:00,105.9,105.91,105.77,105.88,8033.0,90.3967,90.4052,90.2857,90.3796,8033.0
2021-07-30 11:20:00,105.88,105.93,105.76,105.86,16126.0,90.3796,90.4223,90.2772,90.3625,16126.0
2021-07-30 11:25:00,105.85,105.94,105.77,105.91,8257.0,90.354,90.4308,90.2857,90.4052,8257.0
2021-07-30 11:30:00,105.88,105.88,105.73,105.74,11999.0,90.3796,90.3796,90.2516,90.2601,11999.0
2021-07-30 11:35:00,105.76,105.89,105.76,105.79,7995.0,90.2772,90.3881,90.2772,90.3028,7995.0
2021-07-30 11:40:00,105.78,105.86,105.77,105.82,8840.0,90.2942,90.3625,90.2857,90.3284,8840.0
2021-07-30 11:45:00,105.86,105.9,105.77,105.78,6684.0,90.3625,90.3967,90.2857,90.2942,6684.0
2021-07-30 11:50:00,105.78,105.8,105.69,105.69,7060.0,90.2942,90.3113,90.2174,90.2174,7060.0
2021-07-30 11:55:00,105.65,105.66,105.55,105.62,7735.0,90.1833,90.1918,90.0979,90.1577,7735.0
2021-07-30 12:00:00,105.6,105.66,105.53,105.58,11524.0,90.1406,90.1918,90.0808,90.1235,11524.0
2021-07-30 12:05:00,105.59,105.66,105.54,105.62,6831.0,90.132,90.1918,90.0894,90.1577,6831.0
2021-07-30 12:10:00,105.65,105.68,105.61,105.66,3892.0,90.1833,90.2089,90.1491,90.1918,3892.0
2021-07-30 12:15:00,105.62,105.64,105.52,105.53,14752.0,90.1577,90.1747,90.0723,90.0808,14752.0
2021-07-30 12:20:00,105.55,105.63,105.51,105.63,7395.0,90.0979,90.1662,90.0638,90.1662,7395.0
2021-07-30 12:25:00,105.62,105.72,105.62,105.71,7263.0,90.1577,90.243,90.1577,90.2345,7263.0
2021-07-30 12:30:00,105.72,105.78,105.65,105.7,12933.0,90.243,90.2942,90.1833,90.2259,12933.0
2021-07-30 12:35:00,105.7,105.74,105.67,105.69,5261.0,90.2259,90.2601,90.2003,90.2174,5261.0
2021-07-30 12:40:00,105.73,105.76,105.7,105.71,4026.0,90.2516,90.2772,90.2259,90.2345,4026.0
2021-07-30 12:45:00,105.67,105.69,105.64,105.64,3309.0,90.2003,90.2174,90.1747,90.1747,3309.0
2021-07-30 12:50:00,105.63,105.67,105.59,105.59,3348.0,90.1662,90.2003,90.132,90.132,3348.0
2021-07-30 12:55:00,105.59,105.63,105.57,105.59,5265.0,90.132,90.1662,90.115,90.132,5265.0
2021-07-30 13:00:00,105.6,105.66,105.54,105.54,4658.0,90.1406,90.1918,90.0894,90.0894,4658.0
2021-07-30 13:05:00,105.54,105.57,105.51,105.52,6099.0,90.0894,90.115,90.0638,90.0723,6099.0
2021-07-30 13:10:00,105.51,105.52,105.37,105.37,5472.0,90.0638,90.0723,89.9443,89.9443,5472.0
2021-07-30 13:15:00,105.37,105.52,105.37,105.49,7777.0,89.9443,90.0723,89.9443,90.0467,7777.0
2021-07-30 13:20:00,105.5,105.53,105.45,105.51,10080.0,90.0552,90.0808,90.0125,90.0638,10080.0
2021-07-30 13:25:00,105.5,105.51,105.42,105.44,8159.0,90.0552,90.0638,89.9869,90.004,8159.0
2021-07-30 13:30:00,105.43,105.46,105.37,105.46,10814.0,89.9955,90.0211,89.9443,90.0211,10814.0
2021-07-30 13:35:00,105.46,105.52,105.45,105.51,3227.0,90.0211,90.0723,90.0125,90.0638,3227.0
2021-07-30 13:40:00,105.49,105.53,105.47,105.51,4226.0,90.0467,90.0808,90.0296,90.0638,4226.0
2021-07-30 13:45:00,105.5,105.5,105.45,105.47,5324.0,90.0552,90.0552,90.0125,90.0296,5324.0
2021-07-30 13:50:00,105.5,105.56,105.5,105.52,5279.0,90.0552,90.1064,90.0552,90.0723,5279.0
2021-07-30 13:55:00,105.52,105.54,105.41,105.41,13025.0,90.0723,90.0894,89.9784,89.9784,13025.0
2021-07-30 14:00:00,105.41,105.42,105.33,105.34,13761.0,89.9784,89.9869,89.9101,89.9186,13761.0
2021-07-30 14:05:00,105.34,105.35,105.2,105.22,12773.0,89.9186,89.9272,89.7991,89.8162,12773.0
2021-07-30 14:10:00,105.2,105.21,105.09,105.1,8561.0,89.7991,89.8077,89.7052,89.7138,8561.0
2021-07-30 14:15:00,105.11,105.21,105.1,105.17,13800.0,89.7223,89.8077,89.7138,89.7735,13800.0
2021-07-30 14:20:00,105.2,105.23,105.16,105.22,7591.0,89.7991,89.8248,89.765,89.8162,7591.0
2021-07-30 14:25:00,105.23,105.23,105.17,105.21,8512.0,89.8248,89.8248,89.7735,89.8077,8512.0
2021-07-30 14:30:00,105.2,105.23,105.14,105.23,11715.0,89.7991,89.8248,89.7479,89.8248,11715.0
2021-07-30 14:35:00,105.25,105.28,105.13,105.17,13475.0,89.8418,89.8674,89.7394,89.7735,13475.0
2021-07-30 14:40:00,105.17,105.22,105.11,105.15,19927.0,89.7735,89.8162,89.7223,89.7565,19927.0
2021-07-30 14:45:00,105.14,105.15,105.04,105.06,22234.0,89.7479,89.7565,89.6626,89.6796,22234.0
2021-07-30 14:50:00,105.07,105.19,105.05,105.09,25563.0,89.6882,89.7906,89.6711,89.7052,25563.0
2021-07-30 14:55:00,105.1,105.16,105.05,105.12,16929.0,89.7138,89.765,89.6711,89.7309,16929.0
2021-07-30 15:00:00,105.13,105.15,105.09,105.11,18406.0,89.7394,89.7565,89.7052,89.7223,18406.0
2021-07-30 15:05:00,105.11,105.15,105.04,105.11,14026.0,89.7223,89.7565,89.6626,89.7223,14026.0
2021-07-30 15:10:00,105.13,105.21,105.07,105.2,20871.0,89.7394,89.8077,89.6882,89.7991,20871.0
2021-07-30 15:15:00,105.2,105.36,105.2,105.29,33988.0,89.7991,89.9357,89.7991,89.876,33988.0
2021-07-30 15:20:00,105.26,105.31,105.17,105.22,21268.0,89.8504,89.893,89.7735,89.8162,21268.0
2021-07-30 15:25:00,105.23,105.33,105.15,105.17,19161.0,89.8248,89.9101,89.7565,89.7735,19161.0
2021-07-30 15:30:00,105.16,105.21,105.13,105.15,22540.0,89.765,89.8077,89.7394,89.7565,22540.0
2021-07-30 15:35:00,105.16,105.17,104.88,104.9,44142.0,89.765,89.7735,89.526,89.5431,44142.0
2021-07-30 15:40:00,104.92,105.05,104.91,104.95,38501.0,89.5601,89.6711,89.5516,89.5857,38501.0
2021-07-30 15:45:00,104.96,105.07,104.95,105.06,39596.0,89.5943,89.6882,89.5857,89.6796,39596.0
2021-07-30 15:50:00,105.05,105.26,105.01,105.04,65453.0,89.6711,89.8504,89.637,89.6626,65453.0
2021-07-30 15:55:00,105.04,105.13,104.9,105.12,168567.0,89.6626,89.7394,89.5431,89.7309,168567.0
2021-08-02 09:30:00,105.39,105.5,105.15,105.22,63281.0,89.9613,90.0552,89.7565,89.8162,63281.0
2021-08-02 09:35:00,105.38,105.63,105.31,105.62,24051.0,89.9528,90.1662,89.893,90.1577,24051.0
2021-08-02 09:40:00,105.65,106.06,105.64,106.05,20133.0,90.1833,90.5332,90.1747,90.5247,20133.0
2021-08-02 09:45:00,106.05,106.15,105.88,105.88,41499.0,90.5247,90.6101,90.3796,90.3796,41499.0
2021-08-02 09:50:00,105.91,106.17,105.91,105.93,38580.0,90.4052,90.6271,90.4052,90.4223,38580.0
2021-08-02 09:55:00,105.93,105.97,105.62,105.65,12554.0,90.4223,90.4564,90.1577,90.1833,12554.0
2021-08-02 10:00:00,105.6,105.79,105.58,105.71,16387.0,90.1406,90.3028,90.1235,90.2345,16387.0
2021-08-02 10:05:00,105.68,105.9,105.67,105.9,15840.0,90.2089,90.3967,90.2003,90.3967,15840.0
2021-08-02 10:10:00,105.89,105.9,105.76,105.85,16380.0,90.3881,90.3967,90.2772,90.354,16380.0
2021-08-02 10:15:00,105.85,105.96,105.8,105.88,18730.0,90.354,90.4479,90.3113,90.3796,18730.0
2021-08-02 10:20:00,105.88,106.27,105.88,106.26,27494.0,90.3796,90.7125,90.3796,90.704,27494.0
2021-08-02 10:25:00,106.24,106.41,106.2,106.39,15588.0,90.6869,90.832,90.6527,90.8149,15588.0
2021-08-02 10:30:00,106.4,106.4,106.27,106.29,12625.0,90.8235,90.8235,90.7125,90.7296,12625.0
2021-08-02 10:35:00,106.29,106.29,106.18,106.22,10896.0,90.7296,90.7296,90.6357,90.6698,10896.0
2021-08-02 10:40:00,106.24,106.37,106.23,106.29,26756.0,90.6869,90.7979,90.6784,90.7296,26756.0
2021-08-02 10:45:00,106.21,106.21,106.12,106.14,3228.0,90.6613,90.6613,90.5845,90.6015,3228.0
2021-08-02 10:50:00,106.16,106.16,105.94,105.97,6756.0,90.6186,90.6186,90.4308,90.4564,6756.0
2021-08-02 10:55:00,105.97,106.12,105.93,106.08,11342.0,90.4564,90.5845,90.4223,90.5503,11342.0
2021-08-02 11:00:00,106.08,106.42,106.08,106.38,14014.0,90.5503,90.8405,90.5503,90.8064,14014.0
2021-08-02 11:05:00,106.33,106.5,106.3,106.5,10512.0,90.7637,90.9088,90.7381,90.9088,10512.0
2021-08-02 11:10:00,106.47,106.66,106.38,106.47,18092.0,90.8832,91.0454,90.8064,90.8832,18092.0
2021-08-02 11:15:00,106.47,106.51,106.36,106.42,10265.0,90.8832,90.9174,90.7893,90.8405,10265.0
2021-08-02 11:20:00,106.41,106.47,106.31,106.31,9038.0,90.832,90.8832,90.7466,90.7466,9038.0
2021-08-02 11:25:00,106.3,106.47,106.29,106.45,5733.0,90.7381,90.8832,90.7296,90.8661,5733.0
2021-08-02 11:30:00,106.47,106.51,106.42,106.51,6076.0,90.8832,90.9174,90.8405,90.9174,6076.0
2021-08-02 11:35:00,106.5,106.53,106.38,106.43,4810.0,90.9088,90.9344,90.8064,90.8491,4810.0
2021-08-02 11:40:00,106.43,106.52,106.42,106.52,7927.0,90.8491,90.9259,90.8405,90.9259,7927.0
2021-08-02 11:45:00,106.56,106.56,106.42,106.43,4952.0,90.96,90.96,90.8405,90.8491,4952.0
2021-08-02 11:50:00,106.42,106.44,106.35,106.42,14510.0,90.8405,90.8576,90.7808,90.8405,14510.0
2021-08-02 11:55:00,106.42,106.46,106.35,106.44,10694.0,90.8405,90.8747,90.7808,90.8576,10694.0
2021-08-02 12:00:00,106.45,106.55,106.37,106.39,11436.0,90.8661,90.9515,90.7979,90.8149,11436.0
2021-08-02 12:05:00,106.41,106.46,106.35,106.41,15185.0,90.832,90.8747,90.7808,90.832,15185.0
2021-08-02 12:10:00,106.4,106.52,106.39,106.42,7973.0,90.8235,90.9259,90.8149,90.8405,7973.0
2021-08-02 12:15:00,106.41,106.42,106.22,106.26,16540.0,90.832,90.8405,90.6698,90.704,16540.0
2021-08-02 12:20:00,106.26,106.26,106.16,106.2,8435.0,90.704,90.704,90.6186,90.6527,8435.0
2021-08-02 12:25:00,106.19,106.27,106.16,106.24,12078.0,90.6442,90.7125,90.6186,90.6869,12078.0
2021-08-02 12:30:00,106.23,106.25,106.15,106.25,7256.0,90.6784,90.6954,90.6101,90.6954,7256.0
2021-08-02 12:35:00,106.25,106.3,106.21,106.21,7480.0,90.6954,90.7381,90.6613,90.6613,7480.0
2021-08-02 12:40:00,106.19,106.2,106.15,106.19,5067.0,90.6442,90.6527,90.6101,90.6442,5067.0
2021-08-02 12:45:00,106.18,106.18,106.03,106.09,8140.0,90.6357,90.6357,90.5076,90.5589,8140.0
2021-08-02 12:50:00,106.1,106.11,106.03,106.03,3253.0,90.5674,90.5759,90.5076,90.5076,3253.0
2021-08-02 12:55:00,106.02,106.07,106.01,106.03,5755.0,90.4991,90.5418,90.4906,90.5076,5755.0
2021-08-02 13:00:00,106.02,106.09,105.9,105.91,8435.0,90.4991,90.5589,90.3967,90.4052,8435.0
2021-08-02 13:05:00,105.91,106.06,105.9,106.0,11319.0,90.4052,90.5332,90.3967,90.482,11319.0
2021-08-02 13:10:00,106.0,106.01,105.9,105.96,7926.0,90.482,90.4906,90.3967,90.4479,7926.0
2021-08-02 13:15:00,105.95,106.04,105.92,106.03,8017.0,90.4393,90.5162,90.4137,90.5076,8017.0
2021-08-02 13:20:00,106.02,106.02,105.9,105.99,8295.0,90.4991,90.4991,90.3967,90.4735,8295.0
2021-08-02 13:25:00,105.99,105.99,105.86,105.91,6370.0,90.4735,90.4735,90.3625,90.4052,6370.0
2021-08-02 13:30:00,105.92,105.92,105.82,105.86,7255.0,90.4137,90.4137,90.3284,90.3625,7255.0
2021-08-02 13:35:00,105.86,105.86,105.76,105.76,10119.0,90.3625,90.3625,90.2772,90.2772,10119.0
2021-08-02 13:40:00,105.77,105.87,105.72,105.85,9327.0,90.2857,90.3711,90.243,90.354,9327.0
2021-08-02 13:45:00,105.85,105.86,105.76,105.78,3821.0,90.354,90.3625,90.2772,90.2942,3821.0
2021-08-02 13:50:00,105.78,105.85,105.77,105.83,8983.0,90.2942,90.354,90.2857,90.3369,8983.0
2021-08-02 13:55:00,105.86,105.86,105.75,105.81,23789.0,90.3625,90.3625,90.2686,90.3198,23789.0
2021-08-02 14:00:00,105.83,105.83,105.75,105.8,13729.0,90.3369,90.3369,90.2686,90.3113,13729.0
2021-08-02 14:05:00,105.78,105.79,105.69,105.75,8294.0,90.2942,90.3028,90.2174,90.2686,8294.0
2021-08-02 14:10:00,105.74,105.84,105.74,105.82,11323.0,90.2601,90.3454,90.2601,90.3284,11323.0
2021-08-02 14:15:00,105.84,105.88,105.84,105.86,11535.0,90.3454,90.3796,90.3454,90.3625,11535.0
2021-08-02 14:20:00,105.89,105.89,105.79,105.81,10868.0,90.3881,90.3881,90.3028,90.3198,10868.0
2021-08-02 14:25:00,105.8,105.82,105.75,105.79,10981.0,90.3113,90.3284,90.2686,90.3028,10981.0
2021-08-02 14:30:00,105.79,105.89,105.79,105.86,9468.0,90.3028,90.3881,90.3028,90.3625,9468.0
2021-08-02 14:35:00,105.87,105.95,105.83,105.9,12343.0,90.3711,90.4393,90.3369,90.3967,12343.0
2021-08-02 14:40:00,105.9,105.95,105.82,105.9,20256.0,90.3967,90.4393,90.3284,90.3967,20256.0
2021-08-02 14:45:00,105.89,105.93,105.82,105.93,12637.0,90.3881,90.4223,90.3284,90.4223,12637.0
2021-08-02 14:50:00,105.93,105.98,105.86,105.95,16931.0,90.4223,90.465,90.3625,90.4393,16931.0
2021-08-02 14:55:00,105.95,105.99,105.94,105.98,12136.0,90.4393,90.4735,90.4308,90.465,12136.0
2021-08-02 15:00:00,105.98,105.98,105.87,105.95,21755.0,90.465,90.465,90.3711,90.4393,21755.0
2021-08-02 15:05:00,105.95,105.95,105.8,105.86,14351.0,90.4393,90.4393,90.3113,90.3625,14351.0
2021-08-02 15:10:00,105.86,105.89,105.8,105.82,16252.0,90.3625,90.3881,90.3113,90.3284,16252.0
2021-08-02 15:15:00,105.81,105.86,105.78,105.82,18204.0,90.3198,90.3625,90.2942,90.3284,18204.0
2021-08-02 15:20:00,105.83,105.9,105.76,105.89,13645.0,90.3369,90.3967,90.2772,90.3881,13645.0
2021-08-02 15:25:00,105.89,106.04,105.86,106.03,22864.0,90.3881,90.5162,90.3625,90.5076,22864.0
2021-08-02 15:30:00,106.03,106.05,105.89,105.97,23035.0,90.5076,90.5247,90.3881,90.4564,23035.0
2021-08-02 15:35:00,105.99,106.09,105.97,106.09,23575.0,90.4735,90.5589,90.4564,90.5589,23575.0
2021-08-02 15:40:00,106.08,106.15,105.98,105.98,38273.0,90.5503,90.6101,90.465,90.465,38273.0
2021-08-02 15:45:00,105.98,106.1,105.97,106.0,50887.0,90.465,90.5674,90.4564,90.482,50887.0
2021-08-02 15:50:00,106.01,106.27,106.0,106.15,82349.0,90.4906,90.7125,90.482,90.6101,82349.0
2021-08-02 15:55:00,106.14,106.21,106.0,106.19,190745.0,90.6015,90.6613,90.482,90.6442,190745.0
2021-08-03 09:30:00,106.41,106.42,105.98,106.37,43113.0,90.832,90.8405,90.465,90.7979,43113.0
2021-08-03 09:35:00,106.41,106.9,106.41,106.83,16766.0,90.832,91.2503,90.832,91.1905,16766.0
2021-08-03 09:40:00,106.81,106.95,106.71,106.86,37510.0,91.1734,91.293,91.0881,91.2161,37510.0
2021-08-03 09:45:00,106.82,106.98,106.69,106.96,31984.0,91.182,91.3186,91.071,91.3015,31984.0
2021-08-03 09:50:00,106.95,107.17,106.91,107.14,30064.0,91.293,91.4807,91.2588,91.4551,30064.0
2021-08-03 09:55:00,107.18,107.36,107.14,107.36,13610.0,91.4893,91.6429,91.4551,91.6429,13610.0
2021-08-03 10:00:00,107.39,107.53,107.33,107.39,16570.0,91.6685,91.788,91.6173,91.6685,16570.0
2021-08-03 10:05:00,107.37,107.55,107.32,107.55,6112.0,91.6515,91.8051,91.6088,91.8051,6112.0
2021-08-03 10:10:00,107.53,107.56,107.3,107.32,11453.0,91.788,91.8136,91.5917,91.6088,11453.0
2021-08-03 10:15:00,107.35,107.39,107.23,107.33,9879.0,91.6344,91.6685,91.532,91.6173,9879.0
2021-08-03 10:20:00,107.31,107.45,107.31,107.41,7287.0,91.6002,91.7198,91.6002,91.6856,7287.0
2021-08-03 10:25:00,107.47,107.48,107.16,107.18,12454.0,91.7368,91.7454,91.4722,91.4893,12454.0
2021-08-03 10:30:00,107.17,107.44,107.17,107.38,15607.0,91.4807,91.7112,91.4807,91.66,15607.0
2021-08-03 10:35:00,107.42,107.51,107.24,107.37,13291.0,91.6941,91.771,91.5405,91.6515,13291.0
2021-08-03 10:40:00,107.39,107.39,107.16,107.29,11368.0,91.6685,91.6685,91.4722,91.5832,11368.0
2021-08-03 10:45:00,107.39,107.41,107.1,107.19,51605.0,91.6685,91.6856,91.421,91.4978,51605.0
2021-08-03 10:50:00,107.18,107.41,107.17,107.26,83366.0,91.4893,91.6856,91.4807,91.5576,83366.0
2021-08-03 10:55:00,107.25,107.26,107.08,107.1,40753.0,91.549,91.5576,91.4039,91.421,40753.0
2021-08-03 11:00:00,107.08,107.15,106.85,106.87,13347.0,91.4039,91.4637,91.2076,91.2247,13347.0
2021-08-03 11:05:00,106.86,106.98,106.81,106.81,10601.0,91.2161,91.3186,91.1734,91.1734,10601.0
2021-08-03 11:10:00,106.81,106.98,106.76,106.8,25454.0,91.1734,91.3186,91.1308,91.1649,25454.0
2021-08-03 11:15:00,106.81,106.98,106.81,106.89,16263.0,91.1734,91.3186,91.1734,91.2417,16263.0
2021-08-03 11:20:00,106.9,106.91,106.82,106.86,8459.0,91.2503,91.2588,91.182,91.2161,8459.0
2021-08-03 11:25:00,106.85,106.92,106.82,106.9,9279.0,91.2076,91.2673,91.182,91.2503,9279.0
2021-08-03 11:30:00,106.91,106.96,106.87,106.92,9434.0,91.2588,91.3015,91.2247,91.2673,9434.0
2021-08-03 11:35:00,106.92,106.94,106.86,106.86,6349.0,91.2673,91.2844,91.2161,91.2161,6349.0
2021-08-03 11:40:00,106.89,107.12,106.89,107.06,19464.0,91.2417,91.4381,91.2417,91.3868,19464.0
2021-08-03 11:45:00,107.08,107.09,106.83,106.87,16115.0,91.4039,91.4125,91.1905,91.2247,16115.0
2021-08-03 11:50:00,106.87,106.89,106.75,106.83,10458.0,91.2247,91.2417,91.1222,91.1905,10458.0
2021-08-03 11:55:00,106.82,106.83,106.7,106.79,10871.0,91.182,91.1905,91.0795,91.1564,10871.0
2021-08-03 12:00:00,106.73,106.8,106.59,106.59,14877.0,91.1052,91.1649,90.9857,90.9857,14877.0
2021-08-03 12:05:00,106.6,106.68,106.5,106.52,10323.0,90.9942,91.0625,90.9088,90.9259,10323.0
2021-08-03 12:10:00,106.53,106.61,106.46,106.55,8604.0,90.9344,91.0027,90.8747,90.9515,8604.0
2021-08-03 12:15:00,106.52,106.52,106.33,106.33,8920.0,90.9259,90.9259,90.7637,90.7637,8920.0
2021-08-03 12:20:00,106.33,106.44,106.32,106.44,7947.0,90.7637,90.8576,90.7552,90.8576,7947.0
2021-08-03 12:25:00,106.46,106.48,106.32,106.34,4165.0,90.8747,90.8918,90.7552,90.7723,4165.0
2021-08-03 12:30:00,106.35,106.38,106.33,106.35,5111.0,90.7808,90.8064,90.7637,90.7808,5111.0
2021-08-03 12:35:00,106.35,106.35,106.27,106.29,4888.0,90.7808,90.7808,90.7125,90.7296,4888.0
2021-08-03 12:40:00,106.29,106.35,106.29,106.33,3298.0,90.7296,90.7808,90.7296,90.7637,3298.0
2021-08-03 12:45:00,106.31,106.33,106.16,106.19,15038.0,90.7466,90.7637,90.6186,90.6442,15038.0
2021-08-03 12:50:00,106.2,106.24,106.18,106.18,4209.0,90.6527,90.6869,90.6357,90.6357,4209.0
2021-08-03 12:55:00,106.19,106.25,106.19,106.2,5638.0,90.6442,90.6954,90.6442,90.6527,5638.0
2021-08-03 13:00:00,106.2,106.32,106.14,106.31,13954.0,90.6527,90.7552,90.6015,90.7466,13954.0
2021-08-03 13:05:00,106.31,106.42,106.3,106.42,5615.0,90.7466,90.8405,90.7381,90.8405,5615.0
2021-08-03 13:10:00,106.39,106.46,106.38,106.46,5410.0,90.8149,90.8747,90.8064,90.8747,5410.0
2021-08-03 13:15:00,106.44,106.45,106.37,106.39,4529.0,90.8576,90.8661,90.7979,90.8149,4529.0
2021-08-03 13:20:00,106.39,106.5,106.35,106.48,7579.0,90.8149,90.9088,90.7808,90.8918,7579.0
2021-08-03 13:25:00,106.48,106.51,106.39,106.39,5025.0,90.8918,90.9174,90.8149,90.8149,5025.0
2021-08-03 13:30:00,106.39,106.45,106.33,106.34,9771.0,90.8149,90.8661,90.7637,90.7723,9771.0
2021-08-03 13:35:00,106.33,106.38,106.3,106.34,6485.0,90.7637,90.8064,90.7381,90.7723,6485.0
2021-08-03 13:40:00,106.34,106.44,106.31,106.37,15775.0,90.7723,90.8576,90.7466,90.7979,15775.0
2021-08-03 13:45:00,106.38,106.43,106.33,106.43,6407.0,90.8064,90.8491,90.7637,90.8491,6407.0
2021-08-03 13:50:00,106.43,106.47,106.34,106.34,7019.0,90.8491,90.8832,90.7723,90.7723,7019.0
2021-08-03 13:55:00,106.33,106.43,106.33,106.35,14313.0,90.7637,90.8491,90.7637,90.7808,14313.0
2021-08-03 14:00:00,106.37,106.59,106.37,106.55,6178.0,90.7979,90.9857,90.7979,90.9515,6178.0
2021-08-03 14:05:00,106.56,106.59,106.49,106.49,5067.0,90.96,90.9857,90.9003,90.9003,5067.0
2021-08-03 14:10:00,106.49,106.57,106.48,106.54,4939.0,90.9003,90.9686,90.8918,90.943,4939.0
2021-08-03 14:15:00,106.53,106.53,106.44,106.44,4156.0,90.9344,90.9344,90.8576,90.8576,4156.0
2021-08-03 14:20:00,106.45,106.53,106.44,106.46,6450.0,90.8661,90.9344,90.8576,90.8747,6450.0
2021-08-03 14:25:00,106.46,106.5,106.42,106.45,6216.0,90.8747,90.9088,90.8405,90.8661,6216.0
2021-08-03 14:30:00,106.46,106.55,106.46,106.5,4435.0,90.8747,90.9515,90.8747,90.9088,4435.0
2021-08-03 14:35:00,106.51,106.56,106.49,106.53,5146.0,90.9174,90.96,90.9003,90.9344,5146.0
2021-08-03 14:40:00,106.55,106.56,106.46,106.47,4685.0,90.9515,90.96,90.8747,90.8832,4685.0
2021-08-03 14:45:00,106.49,106.56,106.46,106.55,5804.0,90.9003,90.96,90.8747,90.9515,5804.0
2021-08-03 14:50:00,106.56,106.62,106.53,106.59,4767.0,90.96,91.0113,90.9344,90.9857,4767.0
2021-08-03 14:55:00,106.59,106.62,106.56,106.6,2388.0,90.9857,91.0113,90.96,90.9942,2388.0
2021-08-03 15:00:00,106.6,106.71,106.6,106.67,6149.0,90.9942,91.0881,90.9942,91.0539,6149.0
2021-08-03 15:05:00,106.66,106.71,106.65,106.67,4244.0,91.0454,91.0881,91.0369,91.0539,4244.0
2021-08-03 15:10:00,106.66,106.73,106.62,106.69,9137.0,91.0454,91.1052,91.0113,91.071,9137.0
2021-08-03 15:15:00,106.71,106.77,106.7,106.76,7195.0,91.0881,91.1393,91.0795,91.1308,7195.0
2021-08-03 15:20:00,106.75,106.79,106.65,106.65,5190.0,91.1222,91.1564,91.0369,91.0369,5190.0
2021-08-03 15:25:00,106.64,106.67,106.4,106.41,11126.0,91.0283,91.0539,90.8235,90.832,11126.0
2021-08-03 15:30:00,106.42,106.65,106.36,106.65,14245.0,90.8405,91.0369,90.7893,91.0369,14245.0
2021-08-03 15:35:00,106.66,106.7,106.6,106.6,18524.0,91.0454,91.0795,90.9942,90.9942,18524.0
2021-08-03 15:40:00,106.61,106.67,106.51,106.52,10385.0,91.0027,91.0539,90.9174,90.9259,10385.0
2021-08-03 15:45:00,106.52,106.59,106.5,106.56,11066.0,90.9259,90.9857,90.9088,90.96,11066.0
2021-08-03 15:50:00,106.57,106.61,106.49,106.55,21186.0,90.9686,91.0027,90.9003,90.9515,21186.0
2021-08-03 15:55:00,106.54,106.66,106.41,106.63,142055.0,90.943,91.0454,90.832,91.0198,142055.0
2021-08-04 09:30:00,106.29,106.29,105.62,105.96,43776.0,90.7296,90.7296,90.1577,90.4479,43776.0
2021-08-04 09:35:00,106.0,106.11,105.71,106.0,24300.0,90.482,90.5759,90.2345,90.482,24300.0
2021-08-04 09:40:00,105.92,106.0,105.72,105.94,18900.0,90.4137,90.482,90.243,90.4308,18900.0
2021-08-04 09:45:00,105.93,106.24,105.82,106.21,25232.0,90.4223,90.6869,90.3284,90.6613,25232.0
2021-08-04 09:50:00,106.2,106.25,106.02,106.18,10750.0,90.6527,90.6954,90.4991,90.6357,10750.0
2021-08-04 09:55:00,106.18,106.23,105.86,105.89,12345.0,90.6357,90.6784,90.3625,90.3881,12345.0
2021-08-04 10:00:00,105.91,106.13,105.9,106.13,14961.0,90.4052,90.593,90.3967,90.593,14961.0
2021-08-04 10:05:00,106.08,106.29,106.0,106.0,10142.0,90.5503,90.7296,90.482,90.482,10142.0
2021-08-04 10:10:00,105.98,106.4,105.97,106.11,12504.0,90.465,90.8235,90.4564,90.5759,12504.0
2021-08-04 10:15:00,106.05,106.1,105.79,105.84,13785.0,90.5247,90.5674,90.3028,90.3454,13785.0
2021-08-04 10:20:00,105.86,105.98,105.85,105.95,13187.0,90.3625,90.465,90.354,90.4393,13187.0
2021-08-04 10:25:00,105.93,106.02,105.81,105.96,14160.0,90.4223,90.4991,90.3198,90.4479,14160.0
2021-08-04 10:30:00,105.91,105.94,105.73,105.86,13382.0,90.4052,90.4308,90.2516,90.3625,13382.0
2021-08-04 10:35:00,105.86,105.96,105.82,105.96,12036.0,90.3625,90.4479,90.3284,90.4479,12036.0
2021-08-04 10:40:00,105.96,106.18,105.96,106.0,17829.0,90.4479,90.6357,90.4479,90.482,17829.0
2021-08-04 10:45:00,105.95,105.99,105.75,105.78,13456.0,90.4393,90.4735,90.2686,90.2942,13456.0
2021-08-04 10:50:00,105.8,105.81,105.66,105.72,8523.0,90.3113,90.3198,90.1918,90.243,8523.0
2021-08-04 10:55:00,105.74,105.77,105.64,105.66,8905.0,90.2601,90.2857,90.1747,90.1918,8905.0
2021-08-04 11:00:00,105.67,105.69,105.53,105.55,8623.0,90.2003,90.2174,90.0808,90.0979,8623.0
2021-08-04 11:05:00,105.51,105.59,105.36,105.5,13224.0,90.0638,90.132,89.9357,90.0552,13224.0
2021-08-04 11:10:00,105.5,105.67,105.5,105.67,6505.0,90.0552,90.2003,90.0552,90.2003,6505.0
2021-08-04 11:15:00,105.69,105.81,105.66,105.79,3842.0,90.2174,90.3198,90.1918,90.3028,3842.0
2021-08-04 11:20:00,105.74,105.76,105.64,105.75,7605.0,90.2601,90.2772,90.1747,90.2686,7605.0
2021-08-04 11:25:00,105.71,105.75,105.57,105.57,8186.0,90.2345,90.2686,90.115,90.115,8186.0
2021-08-04 11:30:00,105.58,105.61,105.49,105.49,10379.0,90.1235,90.1491,90.0467,90.0467,10379.0
2021-08-04 11:35:00,105.5,105.55,105.45,105.48,5164.0,90.0552,90.0979,90.0125,90.0382,5164.0
2021-08-04 11:40:00,105.52,105.66,105.43,105.64,5832.0,90.0723,90.1918,89.9955,90.1747,5832.0
2021-08-04 11:45:00,105.64,105.76,105.64,105.75,6644.0,90.1747,90.2772,90.1747,90.2686,6644.0
2021-08-04 11:50:00,105.76,105.82,105.68,105.7,5523.0,90.2772,90.3284,90.2089,90.2259,5523.0
2021-08-04 11:55:00,105.7,105.81,105.67,105.73,7270.0,90.2259,90.3198,90.2003,90.2516,7270.0
2021-08-04 12:00:00,105.72,105.76,105.7,105.7,3258.0,90.243,90.2772,90.2259,90.2259,3258.0
2021-08-04 12:05:00,105.67,105.78,105.67,105.71,6980.0,90.2003,90.2942,90.2003,90.2345,6980.0
2021-08-04 12:10:00,105.72,105.78,105.69,105.74,6008.0,90.243,90.2942,90.2174,90.2601,6008.0
2021-08-04 12:15:00,105.76,105.77,105.71,105.76,3892.0,90.2772,90.2857,90.2345,90.2772,3892.0
2021-08-04 12:20:00,105.73,105.73,105.55,105.55,4198.0,90.2516,90.2516,90.0979,90.0979,4198.0
2021-08-04 12:25:00,105.57,105.58,105.48,105.49,4381.0,90.115,90.1235,90.0382,90.0467,4381.0
2021-08-04 12:30:00,105.5,105.55,105.5,105.55,3806.0,90.0552,90.0979,90.0552,90.0979,3806.0
2021-08-04 12:35:00,105.55,105.65,105.54,105.58,13539.0,90.0979,90.1833,90.0894,90.1235,13539.0
2021-08-04 12:40:00,105.59,105.75,105.58,105.75,9999.0,90.132,90.2686,90.1235,90.2686,9999.0
2021-08-04 12:45:00,105.73,105.81,105.7,105.77,7507.0,90.2516,90.3198,90.2259,90.2857,7507.0
2021-08-04 12:50:00,105.78,105.87,105.73,105.76,15337.0,90.2942,90.3711,90.2516,90.2772,15337.0
2021-08-04 12:55:00,105.75,105.82,105.75,105.76,9076.0,90.2686,90.3284,90.2686,90.2772,9076.0
2021-08-04 13:00:00,105.74,105.78,105.73,105.73,5707.0,90.2601,90.2942,90.2516,90.2516,5707.0
2021-08-04 13:05:00,105.74,105.84,105.74,105.82,3629.0,90.2601,90.3454,90.2601,90.3284,3629.0
2021-08-04 13:10:00,105.77,105.79,105.72,105.77,3361.0,90.2857,90.3028,90.243,90.2857,3361.0
2021-08-04 13:15:00,105.78,105.82,105.75,105.76,3112.0,90.2942,90.3284,90.2686,90.2772,3112.0
2021-08-04 13:20:00,105.77,105.78,105.7,105.75,5482.0,90.2857,90.2942,90.2259,90.2686,5482.0
2021-08-04 13:25:00,105.77,105.87,105.74,105.86,20244.0,90.2857,90.3711,90.2601,90.3625,20244.0
2021-08-04 13:30:00,105.85,105.87,105.82,105.83,5414.0,90.354,90.3711,90.3284,90.3369,5414.0
2021-08-04 13:35:00,105.87,105.99,105.87,105.97,8462.0,90.3711,90.4735,90.3711,90.4564,8462.0
2021-08-04 13:40:00,105.98,106.02,105.88,105.92,8346.0,90.465,90.4991,90.3796,90.4137,8346.0
2021-08-04 13:45:00,105.9,105.94,105.86,105.93,6644.0,90.3967,90.4308,90.3625,90.4223,6644.0
2021-08-04 13:50:00,105.92,105.99,105.85,105.88,11908.0,90.4137,90.4735,90.354,90.3796,11908.0
2021-08-04 13:55:00,105.87,105.89,105.77,105.84,5738.0,90.3711,90.3881,90.2857,90.3454,5738.0
2021-08-04 14:00:00,105.86,105.99,105.83,105.98,3366.0,90.3625,90.4735,90.3369,90.465,3366.0
2021-08-04 14:05:00,105.97,106.04,105.9,106.01,11563.0,90.4564,90.5162,90.3967,90.4906,11563.0
2021-08-04 14:10:00,106.03,106.04,106.0,106.04,7336.0,90.5076,90.5162,90.482,90.5162,7336.0
2021-08-04 14:15:00,106.03,106.08,105.99,106.01,16258.0,90.5076,90.5503,90.4735,90.4906,16258.0
2021-08-04 14:20:00,106.0,106.06,105.93,106.05,29403.0,90.482,90.5332,90.4223,90.5247,29403.0
2021-08-04 14:25:00,106.05,106.2,106.05,106.19,18748.0,90.5247,90.6527,90.5247,90.6442,18748.0
2021-08-04 14:30:00,106.2,106.34,106.14,106.34,24722.0,90.6527,90.7723,90.6015,90.7723,24722.0
2021-08-04 14:35:00,106.34,106.41,106.28,106.36,10208.0,90.7723,90.832,90.721,90.7893,10208.0
2021-08-04 14:40:00,106.36,106.4,106.35,106.4,15064.0,90.7893,90.8235,90.7808,90.8235,15064.0
2021-08-04 14:45:00,106.39,106.53,106.37,106.53,12174.0,90.8149,90.9344,90.7979,90.9344,12174.0
2021-08-04 14:50:00,106.53,106.56,106.44,106.49,14411.0,90.9344,90.96,90.8576,90.9003,14411.0
2021-08-04 14:55:00,106.48,106.56,106.46,106.56,20019.0,90.8918,90.96,90.8747,90.96,20019.0
2021-08-04 15:00:00,106.57,106.74,106.57,106.74,18749.0,90.9686,91.1137,90.9686,91.1137,18749.0
2021-08-04 15:05:00,106.73,106.79,106.7,106.75,24559.0,91.1052,91.1564,91.0795,91.1222,24559.0
2021-08-04 15:10:00,106.73,106.78,106.66,106.68,13842.0,91.1052,91.1478,91.0454,91.0625,13842.0
2021-08-04 15:15:00,106.7,106.87,106.68,106.87,17678.0,91.0795,91.2247,91.0625,91.2247,17678.0
2021-08-04 15:20:00,106.88,106.93,106.81,106.84,15538.0,91.2332,91.2759,91.1734,91.1991,15538.0
2021-08-04 15:25:00,106.83,106.9,106.75,106.86,18784.0,91.1905,91.2503,91.1222,91.2161,18784.0
2021-08-04 15:30:00,106.88,106.96,106.79,106.9,23818.0,91.2332,91.3015,91.1564,91.2503,23818.0
2021-08-04 15:35:00,106.91,106.96,106.82,106.96,32060.0,91.2588,91.3015,91.182,91.3015,32060.0
2021-08-04 15:40:00,106.97,107.0,106.69,106.7,50959.0,91.31,91.3356,91.071,91.0795,50959.0
2021-08-04 15:45:00,106.69,106.83,106.6,106.79,56381.0,91.071,91.1905,90.9942,91.1564,56381.0
2021-08-04 15:50:00,106.8,106.83,106.57,106.68,45293.0,91.1649,91.1905,90.9686,91.0625,45293.0
2021-08-04 15:55:00,106.67,106.76,106.46,106.68,137916.0,91.0539,91.1308,90.8747,91.0625,137916.0
2021-08-05 09:30:00,106.75,107.0,106.65,106.96,36161.0,91.1222,91.3356,91.0369,91.3015,36161.0
2021-08-05 09:35:00,107.07,107.11,106.57,106.61,36260.0,91.3954,91.4295,90.9686,91.0027,36260.0
2021-08-05 09:40:00,106.68,106.91,106.33,106.6,33023.0,91.0625,91.2588,90.7637,90.9942,33023.0
2021-08-05 09:45:00,106.61,106.87,106.42,106.42,26731.0,91.0027,91.2247,90.8405,90.8405,26731.0
2021-08-05 09:50:00,106.49,107.03,106.49,106.78,16246.0,90.9003,91.3612,90.9003,91.1478,16246.0
2021-08-05 09:55:00,106.78,106.89,106.56,106.66,26353.0,91.1478,91.2417,90.96,91.0454,26353.0
2021-08-05 10:00:00,106.68,106.87,106.49,106.79,21281.0,91.0625,91.2247,90.9003,91.1564,21281.0
2021-08-05 10:05:00,106.78,107.3,106.78,107.13,34097.0,91.1478,91.5917,91.1478,91.4466,34097.0
2021-08-05 10:10:00,107.13,107.29,107.04,107.23,21858.0,91.4466,91.5832,91.3698,91.532,21858.0
2021-08-05 10:15:00,107.25,107.46,107.16,107.32,31894.0,91.549,91.7283,91.4722,91.6088,31894.0
2021-08-05 10:20:00,107.31,107.59,107.26,107.56,35003.0,91.6002,91.8393,91.5576,91.8136,35003.0
2021-08-05 10:25:00,107.6,107.66,107.19,107.2,20173.0,91.8478,91.899,91.4978,91.5064,20173.0
2021-08-05 10:30:00,107.22,107.47,107.2,107.31,29447.0,91.5234,91.7368,91.5064,91.6002,29447.0
2021-08-05 10:35:00,107.33,107.4,107.16,107.18,18229.0,91.6173,91.6771,91.4722,91.4893,18229.0
2021-08-05 10:40:00,107.18,107.4,107.18,107.36,17652.0,91.4893,91.6771,91.4893,91.6429,17652.0
2021-08-05 10:45:00,107.36,107.54,107.35,107.43,17917.0,91.6429,91.7966,91.6344,91.7027,17917.0
2021-08-05 10:50:00,107.43,107.46,107.16,107.32,13777.0,91.7027,91.7283,91.4722,91.6088,13777.0
2021-08-05 10:55:00,107.34,107.38,107.09,107.2,15577.0,91.6259,91.66,91.4125,91.5064,15577.0
2021-08-05 11:00:00,107.2,107.24,107.03,107.03,13005.0,91.5064,91.5405,91.3612,91.3612,13005.0
2021-08-05 11:05:00,107.05,107.05,106.85,107.0,20946.0,91.3783,91.3783,91.2076,91.3356,20946.0
2021-08-05 11:10:00,107.0,107.04,106.84,106.95,20912.0,91.3356,91.3698,91.1991,91.293,20912.0
2021-08-05 11:15:00,106.95,107.0,106.84,106.89,16828.0,91.293,91.3356,91.1991,91.2417,16828.0
2021-08-05 11:20:00,106.88,107.04,106.88,106.98,13964.0,91.2332,91.3698,91.2332,91.3186,13964.0
2021-08-05 11:25:00,106.94,107.21,106.94,107.21,17770.0,91.2844,91.5149,91.2844,91.5149,17770.0
2021-08-05 11:30:00,107.22,107.23,106.88,106.97,10959.0,91.5234,91.532,91.2332,91.31,10959.0
2021-08-05 11:35:00,107.01,107.02,106.9,107.0,9230.0,91.3442,91.3527,91.2503,91.3356,9230.0
2021-08-05 11:40:00,107.0,107.18,106.99,107.14,14850.0,91.3356,91.4893,91.3271,91.4551,14850.0
2021-08-05 11:45:00,107.17,107.36,107.16,107.33,10885.0,91.4807,91.6429,91.4722,91.6173,10885.0
2021-08-05 11:50:00,107.37,107.46,107.32,107.42,19186.0,91.6515,91.7283,91.6088,91.6941,19186.0
2021-08-05 11:55:00,107.45,107.49,107.38,107.44,8170.0,91.7198,91.7539,91.66,91.7112,8170.0
2021-08-05 12:00:00,107.46,107.57,107.43,107.51,15771.0,91.7283,91.8222,91.7027,91.771,15771.0
2021-08-05 12:05:00,107.48,107.51,107.25,107.31,7914.0,91.7454,91.771,91.549,91.6002,7914.0
2021-08-05 12:10:00,107.29,107.31,107.17,107.21,5339.0,91.5832,91.6002,91.4807,91.5149,5339.0
2021-08-05 12:15:00,107.2,107.23,107.02,107.11,10030.0,91.5064,91.532,91.3527,91.4295,10030.0
2021-08-05 12:20:00,107.13,107.19,107.09,107.15,6832.0,91.4466,91.4978,91.4125,91.4637,6832.0
2021-08-05 12:25:00,107.12,107.2,107.12,107.14,7203.0,91.4381,91.5064,91.4381,91.4551,7203.0
2021-08-05 12:30:00,107.15,107.24,107.09,107.13,18848.0,91.4637,91.5405,91.4125,91.4466,18848.0
2021-08-05 12:35:00,107.14,107.21,107.13,107.15,6549.0,91.4551,91.5149,91.4466,91.4637,6549.0
2021-08-05 12:40:00,107.18,107.19,106.97,107.18,15552.0,91.4893,91.4978,91.31,91.4893,15552.0
2021-08-05 12:45:00,107.17,107.2,107.1,107.1,8726.0,91.4807,91.5064,91.421,91.421,8726.0
2021-08-05 12:50:00,107.13,107.18,107.1,107.11,3776.0,91.4466,91.4893,91.421,91.4295,3776.0
2021-08-05 12:55:00,107.11,107.27,107.11,107.23,10483.0,91.4295,91.5661,91.4295,91.532,10483.0
2021-08-05 13:00:00,107.21,107.27,107.13,107.16,11823.0,91.5149,91.5661,91.4466,91.4722,11823.0
2021-08-05 13:05:00,107.1,107.12,106.98,106.98,5850.0,91.421,91.4381,91.3186,91.3186,5850.0
2021-08-05 13:10:00,106.98,107.13,106.98,107.13,10859.0,91.3186,91.4466,91.3186,91.4466,10859.0
2021-08-05 13:15:00,107.16,107.18,107.05,107.07,10550.0,91.4722,91.4893,91.3783,91.3954,10550.0
2021-08-05 13:20:00,107.09,107.25,107.08,107.21,10751.0,91.4125,91.549,91.4039,91.5149,10751.0
2021-08-05 13:25:00,107.2,107.29,107.16,107.26,13561.0,91.5064,91.5832,91.4722,91.5576,13561.0
2021-08-05 13:30:00,107.27,107.33,107.2,107.22,8543.0,91.5661,91.6173,91.5064,91.5234,8543.0
2021-08-05 13:35:00,107.19,107.26,107.18,107.2,9944.0,91.4978,91.5576,91.4893,91.5064,9944.0
2021-08-05 13:40:00,107.19,107.26,107.13,107.19,6270.0,91.4978,91.5576,91.4466,91.4978,6270.0
2021-08-05 13:45:00,107.2,107.28,107.18,107.28,6885.0,91.5064,91.5746,91.4893,91.5746,6885.0
2021-08-05 13:50:00,107.3,107.4,107.29,107.4,12264.0,91.5917,91.6771,91.5832,91.6771,12264.0
2021-08-05 13:55:00,107.39,107.39,107.29,107.33,14495.0,91.6685,91.6685,91.5832,91.6173,14495.0
2021-08-05 14:00:00,107.31,107.36,107.2,107.2,11149.0,91.6002,91.6429,91.5064,91.5064,11149.0
2021-08-05 14:05:00,107.2,107.34,107.15,107.3,10573.0,91.5064,91.6259,91.4637,91.5917,10573.0
2021-08-05 14:10:00,107.28,107.34,107.15,107.19,10904.0,91.5746,91.6259,91.4637,91.4978,10904.0
2021-08-05 14:15:00,107.19,107.3,107.17,107.25,17592.0,91.4978,91.5917,91.4807,91.549,17592.0
2021-08-05 14:20:00,107.26,107.28,107.17,107.22,13471.0,91.5576,91.5746,91.4807,91.5234,13471.0
2021-08-05 14:25:00,107.23,107.24,107.15,107.2,8519.0,91.532,91.5405,91.4637,91.5064,8519.0
2021-08-05 14:30:00,107.18,107.25,107.09,107.11,12430.0,91.4893,91.549,91.4125,91.4295,12430.0
2021-08-05 14:35:00,107.1,107.2,107.07,107.2,10460.0,91.421,91.5064,91.3954,91.5064,10460.0
2021-08-05 14:40:00,107.2,107.3,107.18,107.2,11384.0,91.5064,91.5917,91.4893,91.5064,11384.0
2021-08-05 14:45:00,107.23,107.23,107.08,107.13,7791.0,91.532,91.532,91.4039,91.4466,7791.0
2021-08-05 14:50:00,107.1,107.11,106.97,106.98,6609.0,91.421,91.4295,91.31,91.3186,6609.0
2021-08-05 14:55:00,106.98,107.08,106.97,107.08,9706.0,91.3186,91.4039,91.31,91.4039,9706.0
2021-08-05 15:00:00,107.08,107.22,107.06,107.19,13350.0,91.4039,91.5234,91.3868,91.4978,13350.0
2021-08-05 15:05:00,107.18,107.22,107.15,107.18,10561.0,91.4893,91.5234,91.4637,91.4893,10561.0
2021-08-05 15:10:00,107.16,107.24,107.15,107.23,8287.0,91.4722,91.5405,91.4637,91.532,8287.0
2021-08-05 15:15:00,107.22,107.32,107.2,107.32,13637.0,91.5234,91.6088,91.5064,91.6088,13637.0
2021-08-05 15:20:00,107.31,107.38,107.29,107.36,15992.0,91.6002,91.66,91.5832,91.6429,15992.0
2021-08-05 15:25:00,107.38,107.46,107.37,107.43,21211.0,91.66,91.7283,91.6515,91.7027,21211.0
2021-08-05 15:30:00,107.44,107.69,107.4,107.64,42459.0,91.7112,91.9246,91.6771,91.8819,42459.0
2021-08-05 15:35:00,107.66,107.84,107.65,107.68,34396.0,91.899,92.0527,91.8905,91.9161,34396.0
2021-08-05 15:40:00,107.68,107.79,107.61,107.71,27261.0,91.9161,92.01,91.8563,91.9417,27261.0
2021-08-05 15:45:00,107.71,107.84,107.66,107.8,31004.0,91.9417,92.0527,91.899,92.0185,31004.0
2021-08-05 15:50:00,107.82,108.0,107.78,107.88,91177.0,92.0356,92.1892,92.0014,92.0868,91177.0
2021-08-05 15:55:00,107.87,107.93,107.67,107.92,168187.0,92.0783,92.1295,91.9075,92.1209,168187.0
2021-08-06 09:30:00,107.42,107.82,107.18,107.23,69452.0,91.6941,92.0356,91.4893,91.532,69452.0
2021-08-06 09:35:00,107.13,107.71,107.13,107.65,25893.0,91.4466,91.9417,91.4466,91.8905,25893.0
2021-08-06 09:40:00,107.7,107.71,107.34,107.42,40841.0,91.9332,91.9417,91.6259,91.6941,40841.0
2021-08-06 09:45:00,107.45,107.69,107.43,107.52,21798.0,91.7198,91.9246,91.7027,91.7795,21798.0
2021-08-06 09:50:00,107.58,107.68,107.4,107.48,12938.0,91.8307,91.9161,91.6771,91.7454,12938.0
2021-08-06 09:55:00,107.54,107.63,107.36,107.4,12337.0,91.7966,91.8734,91.6429,91.6771,12337.0
2021-08-06 10:00:00,107.39,107.59,107.38,107.53,15990.0,91.6685,91.8393,91.66,91.788,15990.0
2021-08-06 10:05:00,107.53,107.82,107.53,107.74,16785.0,91.788,92.0356,91.788,91.9673,16785.0
2021-08-06 10:10:00,107.76,107.91,107.75,107.83,66527.0,91.9844,92.1124,91.9758,92.0441,66527.0
2021-08-06 10:15:00,107.8,108.0,107.72,107.98,16874.0,92.0185,92.1892,91.9502,92.1722,16874.0
2021-08-06 10:20:00,107.95,108.06,107.83,107.84,37929.0,92.1466,92.2405,92.0441,92.0527,37929.0
2021-08-06 10:25:00,107.83,107.92,107.68,107.79,18961.0,92.0441,92.1209,91.9161,92.01,18961.0
2021-08-06 10:30:00,107.77,107.83,107.64,107.66,26696.0,91.9929,92.0441,91.8819,91.899,26696.0
2021-08-06 10:35:00,107.65,107.91,107.6,107.89,24535.0,91.8905,92.1124,91.8478,92.0953,24535.0
2021-08-06 10:40:00,107.85,107.85,107.64,107.64,13815.0,92.0612,92.0612,91.8819,91.8819,13815.0
2021-08-06 10:45:00,107.62,107.67,107.54,107.59,24529.0,91.8649,91.9075,91.7966,91.8393,24529.0
2021-08-06 10:50:00,107.61,107.73,107.58,107.65,30718.0,91.8563,91.9588,91.8307,91.8905,30718.0
2021-08-06 10:55:00,107.64,107.72,107.6,107.66,13277.0,91.8819,91.9502,91.8478,91.899,13277.0
2021-08-06 11:00:00,107.67,107.73,107.5,107.59,26276.0,91.9075,91.9588,91.7624,91.8393,26276.0
2021-08-06 11:05:00,107.59,107.84,107.59,107.81,25990.0,91.8393,92.0527,91.8393,92.027,25990.0
2021-08-06 11:10:00,107.8,107.85,107.7,107.75,14989.0,92.0185,92.0612,91.9332,91.9758,14989.0
2021-08-06 11:15:00,107.75,107.77,107.65,107.72,27566.0,91.9758,91.9929,91.8905,91.9502,27566.0
2021-08-06 11:20:00,107.71,107.75,107.64,107.65,13966.0,91.9417,91.9758,91.8819,91.8905,13966.0
2021-08-06 11:25:00,107.68,107.68,107.52,107.59,14278.0,91.9161,91.9161,91.7795,91.8393,14278.0
2021-08-06 11:30:00,107.59,107.67,107.58,107.58,11331.0,91.8393,91.9075,91.8307,91.8307,11331.0
2021-08-06 11:35:00,107.59,107.66,107.55,107.65,11789.0,91.8393,91.899,91.8051,91.8905,11789.0
2021-08-06 11:40:00,107.64,107.71,107.57,107.62,8963.0,91.8819,91.9417,91.8222,91.8649,8963.0
2021-08-06 11:45:00,107.63,107.69,107.58,107.63,7104.0,91.8734,91.9246,91.8307,91.8734,7104.0
2021-08-06 11:50:00,107.59,107.61,107.54,107.57,11858.0,91.8393,91.8563,91.7966,91.8222,11858.0
2021-08-06 11:55:00,107.59,107.69,107.59,107.62,12851.0,91.8393,91.9246,91.8393,91.8649,12851.0
2021-08-06 12:00:00,107.63,107.82,107.62,107.77,13538.0,91.8734,92.0356,91.8649,91.9929,13538.0
2021-08-06 12:05:00,107.79,107.81,107.67,107.79,20028.0,92.01,92.027,91.9075,92.01,20028.0
2021-08-06 12:10:00,107.78,107.81,107.74,107.74,9225.0,92.0014,92.027,91.9673,91.9673,9225.0
2021-08-06 12:15:00,107.75,107.78,107.68,107.75,10179.0,91.9758,92.0014,91.9161,91.9758,10179.0
2021-08-06 12:20:00,107.74,107.76,107.66,107.73,8664.0,91.9673,91.9844,91.899,91.9588,8664.0
2021-08-06 12:25:00,107.73,107.77,107.71,107.71,8884.0,91.9588,91.9929,91.9417,91.9417,8884.0
2021-08-06 12:30:00,107.68,107.79,107.67,107.74,9894.0,91.9161,92.01,91.9075,91.9673,9894.0
2021-08-06 12:35:00,107.74,107.76,107.71,107.71,7164.0,91.9673,91.9844,91.9417,91.9417,7164.0
2021-08-06 12:40:00,107.7,107.74,107.66,107.7,10583.0,91.9332,91.9673,91.899,91.9332,10583.0
2021-08-06 12:45:00,107.7,107.73,107.67,107.73,7303.0,91.9332,91.9588,91.9075,91.9588,7303.0
2021-08-06 12:50:00,107.73,107.76,107.63,107.64,8975.0,91.9588,91.9844,91.8734,91.8819,8975.0
2021-08-06 12:55:00,107.63,107.68,107.61,107.67,13584.0,91.8734,91.9161,91.8563,91.9075,13584.0
2021-08-06 13:00:00,107.68,107.73,107.67,107.69,11080.0,91.9161,91.9588,91.9075,91.9246,11080.0
2021-08-06 13:05:00,107.69,107.7,107.63,107.65,8576.0,91.9246,91.9332,91.8734,91.8905,8576.0
2021-08-06 13:10:00,107.66,107.74,107.63,107.72,6699.0,91.899,91.9673,91.8734,91.9502,6699.0
2021-08-06 13:15:00,107.72,107.82,107.71,107.79,11566.0,91.9502,92.0356,91.9417,92.01,11566.0
2021-08-06 13:20:00,107.79,107.83,107.75,107.79,8594.0,92.01,92.0441,91.9758,92.01,8594.0
2021-08-06 13:25:00,107.78,107.84,107.77,107.81,11289.0,92.0014,92.0527,91.9929,92.027,11289.0
2021-08-06 13:30:00,107.8,107.91,107.8,107.91,9416.0,92.0185,92.1124,92.0185,92.1124,9416.0
2021-08-06 13:35:00,107.93,107.93,107.75,107.76,10105.0,92.1295,92.1295,91.9758,91.9844,10105.0
2021-08-06 13:40:00,107.75,107.83,107.75,107.82,17370.0,91.9758,92.0441,91.9758,92.0356,17370.0
2021-08-06 13:45:00,107.81,107.84,107.68,107.69,8820.0,92.027,92.0527,91.9161,91.9246,8820.0
2021-08-06 13:50:00,107.69,107.73,107.69,107.7,7730.0,91.9246,91.9588,91.9246,91.9332,7730.0
2021-08-06 13:55:00,107.7,107.8,107.65,107.66,37257.0,91.9332,92.0185,91.8905,91.899,37257.0
2021-08-06 14:00:00,107.67,107.75,107.67,107.69,8766.0,91.9075,91.9758,91.9075,91.9246,8766.0
2021-08-06 14:05:00,107.69,107.71,107.66,107.67,14011.0,91.9246,91.9417,91.899,91.9075,14011.0
2021-08-06 14:10:00,107.66,107.68,107.6,107.6,8294.0,91.899,91.9161,91.8478,91.8478,8294.0
2021-08-06 14:15:00,107.61,107.62,107.5,107.5,13696.0,91.8563,91.8649,91.7624,91.7624,13696.0
2021-08-06 14:20:00,107.5,107.57,107.5,107.57,10771.0,91.7624,91.8222,91.7624,91.8222,10771.0
2021-08-06 14:25:00,107.55,107.6,107.53,107.55,8375.0,91.8051,91.8478,91.788,91.8051,8375.0
2021-08-06 14:30:00,107.56,107.62,107.55,107.58,11443.0,91.8136,91.8649,91.8051,91.8307,11443.0
2021-08-06 14:35:00,107.57,107.6,107.52,107.59,10570.0,91.8222,91.8478,91.7795,91.8393,10570.0
2021-08-06 14:40:00,107.6,107.7,107.59,107.67,13596.0,91.8478,91.9332,91.8393,91.9075,13596.0
2021-08-06 14:45:00,107.65,107.66,107.57,107.59,8705.0,91.8905,91.899,91.8222,91.8393,8705.0
2021-08-06 14:50:00,107.59,107.64,107.55,107.59,18043.0,91.8393,91.8819,91.8051,91.8393,18043.0
2021-08-06 14:55:00,107.58,107.62,107.56,107.59,14546.0,91.8307,91.8649,91.8136,91.8393,14546.0
2021-08-06 15:00:00,107.59,107.73,107.59,107.69,19538.0,91.8393,91.9588,91.8393,91.9246,19538.0
2021-08-06 15:05:00,107.68,107.69,107.54,107.54,12748.0,91.9161,91.9246,91.7966,91.7966,12748.0
2021-08-06 15:10:00,107.53,107.55,107.49,107.51,13020.0,91.788,91.8051,91.7539,91.771,13020.0
2021-08-06 15:15:00,107.5,107.5,107.36,107.39,19319.0,91.7624,91.7624,91.6429,91.6685,19319.0
2021-08-06 15:20:00,107.4,107.48,107.32,107.33,18520.0,91.6771,91.7454,91.6088,91.6173,18520.0
2021-08-06 15:25:00,107.33,107.4,107.31,107.4,19658.0,91.6173,91.6771,91.6002,91.6771,19658.0
2021-08-06 15:30:00,107.39,107.44,107.31,107.34,22141.0,91.6685,91.7112,91.6002,91.6259,22141.0
2021-08-06 15:35:00,107.33,107.33,107.11,107.15,42171.0,91.6173,91.6173,91.4295,91.4637,42171.0
2021-08-06 15:40:00,107.15,107.17,107.02,107.04,18585.0,91.4637,91.4807,91.3527,91.3698,18585.0
2021-08-06 15:45:00,107.04,107.05,106.94,107.05,31066.0,91.3698,91.3783,91.2844,91.3783,31066.0
2021-08-06 15:50:00,107.04,107.05,106.88,106.95,56350.0,91.3698,91.3783,91.2332,91.293,56350.0
2021-08-06 15:55:00,106.96,107.03,106.93,106.95,140410.0,91.3015,91.3612,91.2759,91.293,140410.0
2021-08-09 09:30:00,106.63,107.0,106.63,106.9,50035.0,91.0198,91.3356,91.0198,91.2503,50035.0
2021-08-09 09:35:00,106.86,106.96,106.67,106.95,39996.0,91.2161,91.3015,91.0539,91.293,39996.0
2021-08-09 09:40:00,106.98,107.01,106.83,106.96,17858.0,91.3186,91.3442,91.1905,91.3015,17858.0
2021-08-09 09:45:00,106.94,106.97,106.72,106.82,14583.0,91.2844,91.31,91.0966,91.182,14583.0
2021-08-09 09:50:00,106.8,106.82,106.57,106.58,17385.0,91.1649,91.182,90.9686,90.9771,17385.0
2021-08-09 09:55:00,106.62,106.63,106.37,106.4,30672.0,91.0113,91.0198,90.7979,90.8235,30672.0
2021-08-09 10:00:00,106.41,106.5,106.4,106.5,13564.0,90.832,90.9088,90.8235,90.9088,13564.0
2021-08-09 10:05:00,106.5,106.51,106.31,106.31,9864.0,90.9088,90.9174,90.7466,90.7466,9864.0
2021-08-09 10:10:00,106.32,106.42,106.26,106.3,10750.0,90.7552,90.8405,90.704,90.7381,10750.0
2021-08-09 10:15:00,106.32,106.38,106.25,106.34,12686.0,90.7552,90.8064,90.6954,90.7723,12686.0
2021-08-09 10:20:00,106.35,106.35,106.17,106.22,14008.0,90.7808,90.7808,90.6271,90.6698,14008.0
2021-08-09 10:25:00,106.24,106.26,106.07,106.07,13019.0,90.6869,90.704,90.5418,90.5418,13019.0
2021-08-09 10:30:00,106.06,106.17,106.05,106.12,16942.0,90.5332,90.6271,90.5247,90.5845,16942.0
2021-08-09 10:35:00,106.14,106.4,106.05,106.38,35854.0,90.6015,90.8235,90.5247,90.8064,35854.0
2021-08-09 10:40:00,106.4,106.46,106.29,106.29,16267.0,90.8235,90.8747,90.7296,90.7296,16267.0
2021-08-09 10:45:00,106.29,106.39,106.28,106.39,8755.0,90.7296,90.8149,90.721,90.8149,8755.0
2021-08-09 10:50:00,106.36,106.44,106.25,106.25,35388.0,90.7893,90.8576,90.6954,90.6954,35388.0
2021-08-09 10:55:00,106.23,106.23,106.07,106.09,43408.0,90.6784,90.6784,90.5418,90.5589,43408.0
2021-08-09 11:00:00,106.06,106.09,105.87,105.93,23880.0,90.5332,90.5589,90.3711,90.4223,23880.0
2021-08-09 11:05:00,105.92,106.08,105.89,106.06,25778.0,90.4137,90.5503,90.3881,90.5332,25778.0
2021-08-09 11:10:00,106.06,106.11,105.93,105.94,8597.0,90.5332,90.5759,90.4223,90.4308,8597.0
2021-08-09 11:15:00,105.94,106.03,105.88,106.03,17053.0,90.4308,90.5076,90.3796,90.5076,17053.0
2021-08-09 11:20:00,106.03,106.05,105.94,105.95,9862.0,90.5076,90.5247,90.4308,90.4393,9862.0
2021-08-09 11:25:00,105.95,105.97,105.77,105.84,16903.0,90.4393,90.4564,90.2857,90.3454,16903.0
2021-08-09 11:30:00,105.84,105.85,105.7,105.71,24977.0,90.3454,90.354,90.2259,90.2345,24977.0
2021-08-09 11:35:00,105.71,105.87,105.68,105.86,20584.0,90.2345,90.3711,90.2089,90.3625,20584.0
2021-08-09 11:40:00,105.87,105.87,105.73,105.78,17236.0,90.3711,90.3711,90.2516,90.2942,17236.0
2021-08-09 11:45:00,105.77,105.88,105.72,105.83,17357.0,90.2857,90.3796,90.243,90.3369,17357.0
2021-08-09 11:50:00,105.83,105.89,105.82,105.87,10606.0,90.3369,90.3881,90.3284,90.3711,10606.0
2021-08-09 11:55:00,105.88,105.89,105.73,105.74,9135.0,90.3796,90.3881,90.2516,90.2601,9135.0
2021-08-09 12:00:00,105.72,105.76,105.65,105.71,15841.0,90.243,90.2772,90.1833,90.2345,15841.0
2021-08-09 12:05:00,105.71,105.73,105.69,105.72,17835.0,90.2345,90.2516,90.2174,90.243,17835.0
2021-08-09 12:10:00,105.71,105.76,105.63,105.63,14565.0,90.2345,90.2772,90.1662,90.1662,14565.0
2021-08-09 12:15:00,105.61,105.62,105.48,105.49,23132.0,90.1491,90.1577,90.0382,90.0467,23132.0
2021-08-09 12:20:00,105.48,105.56,105.46,105.51,11121.0,90.0382,90.1064,90.0211,90.0638,11121.0
2021-08-09 12:25:00,105.51,105.59,105.47,105.59,9987.0,90.0638,90.132,90.0296,90.132,9987.0
2021-08-09 12:30:00,105.59,105.71,105.55,105.66,9405.0,90.132,90.2345,90.0979,90.1918,9405.0
2021-08-09 12:35:00,105.69,105.69,105.64,105.64,3957.0,90.2174,90.2174,90.1747,90.1747,3957.0
2021-08-09 12:40:00,105.64,105.71,105.64,105.66,5962.0,90.1747,90.2345,90.1747,90.1918,5962.0
2021-08-09 12:45:00,105.66,105.67,105.6,105.62,19530.0,90.1918,90.2003,90.1406,90.1577,19530.0
2021-08-09 12:50:00,105.6,105.65,105.6,105.63,15217.0,90.1406,90.1833,90.1406,90.1662,15217.0
2021-08-09 12:55:00,105.63,105.77,105.61,105.76,18460.0,90.1662,90.2857,90.1491,90.2772,18460.0
2021-08-09 13:00:00,105.75,105.82,105.74,105.77,11807.0,90.2686,90.3284,90.2601,90.2857,11807.0
2021-08-09 13:05:00,105.78,105.81,105.74,105.81,11257.0,90.2942,90.3198,90.2601,90.3198,11257.0
2021-08-09 13:10:00,105.81,105.83,105.74,105.75,9484.0,90.3198,90.3369,90.2601,90.2686,9484.0
2021-08-09 13:15:00,105.75,105.91,105.75,105.85,27723.0,90.2686,90.4052,90.2686,90.354,27723.0
2021-08-09 13:20:00,105.85,105.86,105.83,105.85,8285.0,90.354,90.3625,90.3369,90.354,8285.0
2021-08-09 13:25:00,105.84,105.88,105.8,105.82,17680.0,90.3454,90.3796,90.3113,90.3284,17680.0
2021-08-09 13:30:00,105.83,105.89,105.82,105.89,7100.0,90.3369,90.3881,90.3284,90.3881,7100.0
2021-08-09 13:35:00,105.88,105.92,105.86,105.89,9773.0,90.3796,90.4137,90.3625,90.3881,9773.0
2021-08-09 13:40:00,105.89,105.89,105.71,105.74,12469.0,90.3881,90.3881,90.2345,90.2601,12469.0
2021-08-09 13:45:00,105.74,105.75,105.67,105.73,9940.0,90.2601,90.2686,90.2003,90.2516,9940.0
2021-08-09 13:50:00,105.75,105.82,105.74,105.8,7355.0,90.2686,90.3284,90.2601,90.3113,7355.0
2021-08-09 13:55:00,105.81,105.91,105.8,105.86,11329.0,90.3198,90.4052,90.3113,90.3625,11329.0
2021-08-09 14:00:00,105.88,105.91,105.82,105.88,11419.0,90.3796,90.4052,90.3284,90.3796,11419.0
2021-08-09 14:05:00,105.9,105.96,105.86,105.88,9603.0,90.3967,90.4479,90.3625,90.3796,9603.0
2021-08-09 14:10:00,105.87,105.95,105.84,105.94,9764.0,90.3711,90.4393,90.3454,90.4308,9764.0
2021-08-09 14:15:00,105.94,105.98,105.89,105.91,10081.0,90.4308,90.465,90.3881,90.4052,10081.0
2021-08-09 14:20:00,105.91,105.94,105.88,105.93,8445.0,90.4052,90.4308,90.3796,90.4223,8445.0
2021-08-09 14:25:00,105.94,105.96,105.88,105.89,10002.0,90.4308,90.4479,90.3796,90.3881,10002.0
2021-08-09 14:30:00,105.88,105.89,105.82,105.82,15155.0,90.3796,90.3881,90.3284,90.3284,15155.0
2021-08-09 14:35:00,105.83,105.87,105.81,105.86,14688.0,90.3369,90.3711,90.3198,90.3625,14688.0
2021-08-09 14:40:00,105.85,105.87,105.81,105.86,10315.0,90.354,90.3711,90.3198,90.3625,10315.0
2021-08-09 14:45:00,105.88,105.88,105.76,105.76,12816.0,90.3796,90.3796,90.2772,90.2772,12816.0
2021-08-09 14:50:00,105.78,105.79,105.75,105.75,8093.0,90.2942,90.3028,90.2686,90.2686,8093.0
2021-08-09 14:55:00,105.75,105.75,105.61,105.62,7673.0,90.2686,90.2686,90.1491,90.1577,7673.0
2021-08-09 15:00:00,105.61,105.68,105.61,105.65,10765.0,90.1491,90.2089,90.1491,90.1833,10765.0
2021-08-09 15:05:00,105.65,105.71,105.61,105.7,15792.0,90.1833,90.2345,90.1491,90.2259,15792.0
2021-08-09 15:10:00,105.7,105.72,105.65,105.66,12912.0,90.2259,90.243,90.1833,90.1918,12912.0
2021-08-09 15:15:00,105.68,105.75,105.64,105.64,11840.0,90.2089,90.2686,90.1747,90.1747,11840.0
2021-08-09 15:20:00,105.64,105.68,105.6,105.67,15644.0,90.1747,90.2089,90.1406,90.2003,15644.0
2021-08-09 15:25:00,105.66,105.72,105.65,105.71,15459.0,90.1918,90.243,90.1833,90.2345,15459.0
2021-08-09 15:30:00,105.72,105.93,105.68,105.93,22862.0,90.243,90.4223,90.2089,90.4223,22862.0
2021-08-09 15:35:00,105.93,106.16,105.92,106.16,32715.0,90.4223,90.6186,90.4137,90.6186,32715.0
2021-08-09 15:40:00,106.15,106.15,105.95,106.05,45971.0,90.6101,90.6101,90.4393,90.5247,45971.0
2021-08-09 15:45:00,106.06,106.11,105.97,106.02,41402.0,90.5332,90.5759,90.4564,90.4991,41402.0
2021-08-09 15:50:00,106.0,106.09,105.92,106.0,61645.0,90.482,90.5589,90.4137,90.482,61645.0
2021-08-09 15:55:00,105.99,106.21,105.98,106.12,180508.0,90.4735,90.6613,90.465,90.5845,180508.0
2021-08-10 09:30:00,106.5,106.5,106.0,106.34,43855.0,90.9088,90.9088,90.482,90.7723,43855.0
2021-08-10 09:35:00,106.28,106.5,106.13,106.42,13488.0,90.721,90.9088,90.593,90.8405,13488.0
2021-08-10 09:40:00,106.45,106.54,106.36,106.36,10843.0,90.8661,90.943,90.7893,90.7893,10843.0
2021-08-10 09:45:00,106.4,106.44,106.25,106.25,11698.0,90.8235,90.8576,90.6954,90.6954,11698.0
2021-08-10 09:50:00,106.19,106.23,106.0,106.09,10610.0,90.6442,90.6784,90.482,90.5589,10610.0
2021-08-10 09:55:00,106.08,106.23,106.05,106.1,13090.0,90.5503,90.6784,90.5247,90.5674,13090.0
2021-08-10 10:00:00,106.11,106.37,106.11,106.37,9998.0,90.5759,90.7979,90.5759,90.7979,9998.0
2021-08-10 10:05:00,106.36,106.37,106.15,106.27,13347.0,90.7893,90.7979,90.6101,90.7125,13347.0
2021-08-10 10:10:00,106.26,106.38,106.21,106.38,12251.0,90.704,90.8064,90.6613,90.8064,12251.0
2021-08-10 10:15:00,106.4,106.47,106.34,106.39,7019.0,90.8235,90.8832,90.7723,90.8149,7019.0
2021-08-10 10:20:00,106.4,106.42,106.3,106.31,6086.0,90.8235,90.8405,90.7381,90.7466,6086.0
2021-08-10 10:25:00,106.28,106.46,106.27,106.44,17857.0,90.721,90.8747,90.7125,90.8576,17857.0
2021-08-10 10:30:00,106.46,106.78,106.45,106.69,39068.0,90.8747,91.1478,90.8661,91.071,39068.0
2021-08-10 10:35:00,106.69,106.74,106.5,106.57,22107.0,91.071,91.1137,90.9088,90.9686,22107.0
2021-08-10 10:40:00,106.57,106.73,106.56,106.64,23666.0,90.9686,91.1052,90.96,91.0283,23666.0
2021-08-10 10:45:00,106.7,106.7,106.4,106.44,12069.0,91.0795,91.0795,90.8235,90.8576,12069.0
2021-08-10 10:50:00,106.36,106.38,106.2,106.2,16498.0,90.7893,90.8064,90.6527,90.6527,16498.0
2021-08-10 10:55:00,106.22,106.37,106.15,106.35,13890.0,90.6698,90.7979,90.6101,90.7808,13890.0
2021-08-10 11:00:00,106.35,106.37,106.27,106.34,18292.0,90.7808,90.7979,90.7125,90.7723,18292.0
2021-08-10 11:05:00,106.37,106.45,106.26,106.29,34003.0,90.7979,90.8661,90.704,90.7296,34003.0
2021-08-10 11:10:00,106.32,106.6,106.32,106.58,16905.0,90.7552,90.9942,90.7552,90.9771,16905.0
2021-08-10 11:15:00,106.63,106.71,106.62,106.66,10254.0,91.0198,91.0881,91.0113,91.0454,10254.0
2021-08-10 11:20:00,106.64,106.77,106.63,106.67,25768.0,91.0283,91.1393,91.0198,91.0539,25768.0
2021-08-10 11:25:00,106.68,106.73,106.62,106.72,8972.0,91.0625,91.1052,91.0113,91.0966,8972.0
2021-08-10 11:30:00,106.73,106.75,106.6,106.61,18842.0,91.1052,91.1222,90.9942,91.0027,18842.0
2021-08-10 11:35:00,106.63,106.69,106.6,106.63,10244.0,91.0198,91.071,90.9942,91.0198,10244.0
2021-08-10 11:40:00,106.66,106.72,106.63,106.71,4941.0,91.0454,91.0966,91.0198,91.0881,4941.0
2021-08-10 11:45:00,106.7,106.83,106.7,106.8,11685.0,91.0795,91.1905,91.0795,91.1649,11685.0
2021-08-10 11:50:00,106.81,106.89,106.81,106.89,11403.0,91.1734,91.2417,91.1734,91.2417,11403.0
2021-08-10 11:55:00,106.89,107.0,106.89,106.98,14329.0,91.2417,91.3356,91.2417,91.3186,14329.0
2021-08-10 12:00:00,106.96,106.98,106.83,106.83,15871.0,91.3015,91.3186,91.1905,91.1905,15871.0
2021-08-10 12:05:00,106.82,106.82,106.74,106.81,5528.0,91.182,91.182,91.1137,91.1734,5528.0
2021-08-10 12:10:00,106.81,106.81,106.77,106.8,5122.0,91.1734,91.1734,91.1393,91.1649,5122.0
2021-08-10 12:15:00,106.81,106.87,106.77,106.77,7764.0,91.1734,91.2247,91.1393,91.1393,7764.0
2021-08-10 12:20:00,106.77,106.82,106.74,106.76,6274.0,91.1393,91.182,91.1137,91.1308,6274.0
2021-08-10 12:25:00,106.78,106.83,106.77,106.8,5843.0,91.1478,91.1905,91.1393,91.1649,5843.0
2021-08-10 12:30:00,106.8,106.86,106.77,106.81,5236.0,91.1649,91.2161,91.1393,91.1734,5236.0
2021-08-10 12:35:00,106.8,106.89,106.8,106.84,9250.0,91.1649,91.2417,91.1649,91.1991,9250.0
2021-08-10 12:40:00,106.84,106.88,106.83,106.88,6926.0,91.1991,91.2332,91.1905,91.2332,6926.0
2021-08-10 12:45:00,106.85,106.96,106.76,106.95,29223.0,91.2076,91.3015,91.1308,91.293,29223.0
2021-08-10 12:50:00,106.94,106.98,106.88,106.88,12208.0,91.2844,91.3186,91.2332,91.2332,12208.0
2021-08-10 12:55:00,106.9,106.95,106.88,106.94,7258.0,91.2503,91.293,91.2332,91.2844,7258.0
2021-08-10 13:00:00,106.94,106.94,106.88,106.9,7747.0,91.2844,91.2844,91.2332,91.2503,7747.0
2021-08-10 13:05:00,106.89,106.89,106.82,106.86,5752.0,91.2417,91.2417,91.182,91.2161,5752.0
2021-08-10 13:10:00,106.86,106.86,106.74,106.78,6098.0,91.2161,91.2161,91.1137,91.1478,6098.0
2021-08-10 13:15:00,106.78,106.84,106.78,106.81,4439.0,91.1478,91.1991,91.1478,91.1734,4439.0
2021-08-10 13:20:00,106.85,106.85,106.77,106.78,6428.0,91.2076,91.2076,91.1393,91.1478,6428.0
2021-08-10 13:25:00,106.78,106.88,106.74,106.86,5872.0,91.1478,91.2332,91.1137,91.2161,5872.0
2021-08-10 13:30:00,106.86,106.93,106.84,106.93,7306.0,91.2161,91.2759,91.1991,91.2759,7306.0
2021-08-10 13:35:00,106.89,107.0,106.87,106.99,10031.0,91.2417,91.3356,91.2247,91.3271,10031.0
2021-08-10 13:40:00,107.0,107.04,106.98,107.01,6180.0,91.3356,91.3698,91.3186,91.3442,6180.0
2021-08-10 13:45:00,107.0,107.07,106.98,107.04,8065.0,91.3356,91.3954,91.3186,91.3698,8065.0
2021-08-10 13:50:00,107.04,107.09,107.03,107.08,7407.0,91.3698,91.4125,91.3612,91.4039,7407.0
2021-08-10 13:55:00,107.07,107.08,107.02,107.05,9596.0,91.3954,91.4039,91.3527,91.3783,9596.0
2021-08-10 14:00:00,107.06,107.12,107.03,107.12,12023.0,91.3868,91.4381,91.3612,91.4381,12023.0
2021-08-10 14:05:00,107.15,107.18,107.13,107.15,8698.0,91.4637,91.4893,91.4466,91.4637,8698.0
2021-08-10 14:10:00,107.16,107.24,107.16,107.2,7035.0,91.4722,91.5405,91.4722,91.5064,7035.0
2021-08-10 14:15:00,107.19,107.21,107.15,107.18,7705.0,91.4978,91.5149,91.4637,91.4893,7705.0
2021-08-10 14:20:00,107.18,107.19,107.09,107.09,6811.0,91.4893,91.4978,91.4125,91.4125,6811.0
2021-08-10 14:25:00,107.09,107.14,107.06,107.08,5694.0,91.4125,91.4551,91.3868,91.4039,5694.0
2021-08-10 14:30:00,107.09,107.2,107.08,107.13,21083.0,91.4125,91.5064,91.4039,91.4466,21083.0
2021-08-10 14:35:00,107.13,107.17,107.11,107.15,9258.0,91.4466,91.4807,91.4295,91.4637,9258.0
2021-08-10 14:40:00,107.14,107.16,107.11,107.11,4177.0,91.4551,91.4722,91.4295,91.4295,4177.0
2021-08-10 14:45:00,107.1,107.11,107.06,107.1,9361.0,91.421,91.4295,91.3868,91.421,9361.0
2021-08-10 14:50:00,107.09,107.11,107.05,107.09,6994.0,91.4125,91.4295,91.3783,91.4125,6994.0
2021-08-10 14:55:00,107.08,107.08,107.01,107.02,7664.0,91.4039,91.4039,91.3442,91.3527,7664.0
2021-08-10 15:00:00,107.01,107.06,106.98,106.99,10553.0,91.3442,91.3868,91.3186,91.3271,10553.0
2021-08-10 15:05:00,106.97,106.97,106.85,106.86,12368.0,91.31,91.31,91.2076,91.2161,12368.0
2021-08-10 15:10:00,106.86,106.92,106.8,106.92,7499.0,91.2161,91.2673,91.1649,91.2673,7499.0
2021-08-10 15:15:00,106.91,106.98,106.91,106.93,11734.0,91.2588,91.3186,91.2588,91.2759,11734.0
2021-08-10 15:20:00,106.94,106.95,106.9,106.95,11131.0,91.2844,91.293,91.2503,91.293,11131.0
2021-08-10 15:25:00,106.94,106.97,106.86,106.96,11948.0,91.2844,91.31,91.2161,91.3015,11948.0
2021-08-10 15:30:00,106.95,106.95,106.86,106.9,12820.0,91.293,91.293,91.2161,91.2503,12820.0
2021-08-10 15:35:00,106.92,106.94,106.89,106.94,12415.0,91.2673,91.2844,91.2417,91.2844,12415.0
2021-08-10 15:40:00,106.94,106.95,106.8,106.8,21324.0,91.2844,91.293,91.1649,91.1649,21324.0
2021-08-10 15:45:00,106.81,106.81,106.68,106.7,29086.0,91.1734,91.1734,91.0625,91.0795,29086.0
2021-08-10 15:50:00,106.69,106.88,106.69,106.83,49355.0,91.071,91.2332,91.071,91.1905,49355.0
2021-08-10 15:55:00,106.84,107.0,106.83,106.91,142757.0,91.1991,91.3356,91.1905,91.2588,142757.0
2021-08-11 09:30:00,107.37,107.37,107.09,107.22,33711.0,91.6515,91.6515,91.4125,91.5234,33711.0
2021-08-11 09:35:00,107.23,107.3,107.13,107.14,10729.0,91.532,91.5917,91.4466,91.4551,10729.0
2021-08-11 09:40:00,107.1,107.11,107.01,107.07,6442.0,91.421,91.4295,91.3442,91.3954,6442.0
2021-08-11 09:45:00,107.11,107.34,107.11,107.23,22555.0,91.4295,91.6259,91.4295,91.532,22555.0
2021-08-11 09:50:00,107.17,107.31,107.17,107.26,11695.0,91.4807,91.6002,91.4807,91.5576,11695.0
2021-08-11 09:55:00,107.26,107.36,107.17,107.26,12555.0,91.5576,91.6429,91.4807,91.5576,12555.0
2021-08-11 10:00:00,107.25,107.35,107.21,107.31,29202.0,91.549,91.6344,91.5149,91.6002,29202.0
2021-08-11 10:05:00,107.32,107.58,107.24,107.57,134719.0,91.6088,91.8307,91.5405,91.8222,134719.0
2021-08-11 10:10:00,107.59,107.61,107.36,107.41,15758.0,91.8393,91.8563,91.6429,91.6856,15758.0
2021-08-11 10:15:00,107.43,107.65,107.43,107.63,12679.0,91.7027,91.8905,91.7027,91.8734,12679.0
2021-08-11 10:20:00,107.63,107.67,107.57,107.6,10545.0,91.8734,91.9075,91.8222,91.8478,10545.0
2021-08-11 10:25:00,107.58,107.58,107.35,107.49,37012.0,91.8307,91.8307,91.6344,91.7539,37012.0
2021-08-11 10:30:00,107.5,107.5,107.36,107.46,10083.0,91.7624,91.7624,91.6429,91.7283,10083.0
2021-08-11 10:35:00,107.45,107.46,107.25,107.35,13918.0,91.7198,91.7283,91.549,91.6344,13918.0
2021-08-11 10:40:00,107.4,107.45,107.17,107.23,11396.0,91.6771,91.7198,91.4807,91.532,11396.0
2021-08-11 10:45:00,107.23,107.26,107.13,107.25,13058.0,91.532,91.5576,91.4466,91.549,13058.0
2021-08-11 10:50:00,107.23,107.41,107.18,107.39,8757.0,91.532,91.6856,91.4893,91.6685,8757.0
2021-08-11 10:55:00,107.41,107.57,107.39,107.54,14739.0,91.6856,91.8222,91.6685,91.7966,14739.0
2021-08-11 11:00:00,107.53,107.8,107.53,107.8,22718.0,91.788,92.0185,91.788,92.0185,22718.0
2021-08-11 11:05:00,107.79,107.81,107.66,107.73,21870.0,92.01,92.027,91.899,91.9588,21870.0
2021-08-11 11:10:00,107.73,107.73,107.56,107.68,17370.0,91.9588,91.9588,91.8136,91.9161,17370.0
2021-08-11 11:15:00,107.73,107.76,107.63,107.66,13183.0,91.9588,91.9844,91.8734,91.899,13183.0
2021-08-11 11:20:00,107.66,107.66,107.46,107.49,16747.0,91.899,91.899,91.7283,91.7539,16747.0
2021-08-11 11:25:00,107.5,107.56,107.3,107.3,9703.0,91.7624,91.8136,91.5917,91.5917,9703.0
2021-08-11 11:30:00,107.32,107.46,107.32,107.38,12825.0,91.6088,91.7283,91.6088,91.66,12825.0
2021-08-11 11:35:00,107.39,107.51,107.39,107.44,20168.0,91.6685,91.771,91.6685,91.7112,20168.0
2021-08-11 11:40:00,107.44,107.64,107.44,107.6,20929.0,91.7112,91.8819,91.7112,91.8478,20929.0
2021-08-11 11:45:00,107.54,107.62,107.52,107.62,7639.0,91.7966,91.8649,91.7795,91.8649,7639.0
2021-08-11 11:50:00,107.62,107.72,107.59,107.61,17332.0,91.8649,91.9502,91.8393,91.8563,17332.0
2021-08-11 11:55:00,107.61,107.61,107.5,107.54,14682.0,91.8563,91.8563,91.7624,91.7966,14682.0
2021-08-11 12:00:00,107.54,107.58,107.36,107.37,9779.0,91.7966,91.8307,91.6429,91.6515,9779.0
2021-08-11 12:05:00,107.37,107.41,107.31,107.33,7827.0,91.6515,91.6856,91.6002,91.6173,7827.0
2021-08-11 12:10:00,107.36,107.4,107.33,107.37,7710.0,91.6429,91.6771,91.6173,91.6515,7710.0
2021-08-11 12:15:00,107.37,107.41,107.34,107.37,9919.0,91.6515,91.6856,91.6259,91.6515,9919.0
2021-08-11 12:20:00,107.39,107.4,107.24,107.25,14571.0,91.6685,91.6771,91.5405,91.549,14571.0
2021-08-11 12:25:00,107.28,107.35,107.26,107.31,12809.0,91.5746,91.6344,91.5576,91.6002,12809.0
2021-08-11 12:30:00,107.34,107.35,107.28,107.32,5291.0,91.6259,91.6344,91.5746,91.6088,5291.0
2021-08-11 12:35:00,107.33,107.33,107.23,107.28,10077.0,91.6173,91.6173,91.532,91.5746,10077.0
2021-08-11 12:40:00,107.26,107.32,107.24,107.28,4341.0,91.5576,91.6088,91.5405,91.5746,4341.0
2021-08-11 12:45:00,107.3,107.3,107.22,107.27,8193.0,91.5917,91.5917,91.5234,91.5661,8193.0
2021-08-11 12:50:00,107.27,107.31,107.24,107.28,6628.0,91.5661,91.6002,91.5405,91.5746,6628.0
2021-08-11 12:55:00,107.27,107.35,107.27,107.34,6507.0,91.5661,91.6344,91.5661,91.6259,6507.0
2021-08-11 13:00:00,107.34,107.37,107.22,107.28,10158.0,91.6259,91.6515,91.5234,91.5746,10158.0
2021-08-11 13:05:00,107.26,107.37,107.25,107.37,5621.0,91.5576,91.6515,91.549,91.6515,5621.0
2021-08-11 13:10:00,107.36,107.38,107.32,107.36,8551.0,91.6429,91.66,91.6088,91.6429,8551.0
2021-08-11 13:15:00,107.37,107.43,107.35,107.37,9113.0,91.6515,91.7027,91.6344,91.6515,9113.0
2021-08-11 13:20:00,107.36,107.4,107.31,107.31,11129.0,91.6429,91.6771,91.6002,91.6002,11129.0
2021-08-11 13:25:00,107.31,107.37,107.28,107.29,5993.0,91.6002,91.6515,91.5746,91.5832,5993.0
2021-08-11 13:30:00,107.3,107.32,107.26,107.31,6365.0,91.5917,91.6088,91.5576,91.6002,6365.0
2021-08-11 13:35:00,107.32,107.38,107.28,107.34,8480.0,91.6088,91.66,91.5746,91.6259,8480.0
2021-08-11 13:40:00,107.33,107.46,107.31,107.44,10285.0,91.6173,91.7283,91.6002,91.7112,10285.0
2021-08-11 13:45:00,107.43,107.46,107.38,107.42,13154.0,91.7027,91.7283,91.66,91.6941,13154.0
2021-08-11 13:50:00,107.42,107.52,107.41,107.5,9015.0,91.6941,91.7795,91.6856,91.7624,9015.0
2021-08-11 13:55:00,107.51,107.51,107.39,107.42,12702.0,91.771,91.771,91.6685,91.6941,12702.0
2021-08-11 14:00:00,107.4,107.42,107.31,107.31,11583.0,91.6771,91.6941,91.6002,91.6002,11583.0
2021-08-11 14:05:00,107.32,107.32,107.22,107.27,8503.0,91.6088,91.6088,91.5234,91.5661,8503.0
2021-08-11 14:10:00,107.26,107.29,107.23,107.27,7881.0,91.5576,91.5832,91.532,91.5661,7881.0
2021-08-11 14:15:00,107.26,107.29,107.22,107.24,13306.0,91.5576,91.5832,91.5234,91.5405,13306.0
2021-08-11 14:20:00,107.22,107.24,107.15,107.17,16118.0,91.5234,91.5405,91.4637,91.4807,16118.0
2021-08-11 14:25:00,107.18,107.18,107.11,107.13,22960.0,91.4893,91.4893,91.4295,91.4466,22960.0
2021-08-11 14:30:00,107.14,107.22,107.13,107.2,33071.0,91.4551,91.5234,91.4466,91.5064,33071.0
2021-08-11 14:35:00,107.19,107.2,107.14,107.15,36400.0,91.4978,91.5064,91.4551,91.4637,36400.0
2021-08-11 14:40:00,107.15,107.16,107.06,107.07,14958.0,91.4637,91.4722,91.3868,91.3954,14958.0
2021-08-11 14:45:00,107.06,107.35,107.06,107.17,33754.0,91.3868,91.6344,91.3868,91.4807,33754.0
2021-08-11 14:50:00,107.16,107.25,107.14,107.15,31950.0,91.4722,91.549,91.4551,91.4637,31950.0
2021-08-11 14:55:00,107.14,107.25,107.1,107.12,17072.0,91.4551,91.549,91.421,91.4381,17072.0
2021-08-11 15:00:00,107.14,107.18,107.11,107.12,10842.0,91.4551,91.4893,91.4295,91.4381,10842.0
2021-08-11 15:05:00,107.12,107.13,107.05,107.06,16612.0,91.4381,91.4466,91.3783,91.3868,16612.0
2021-08-11 15:10:00,107.07,107.09,107.02,107.07,21550.0,91.3954,91.4125,91.3527,91.3954,21550.0
2021-08-11 15:15:00,107.07,107.15,107.06,107.11,18687.0,91.3954,91.4637,91.3868,91.4295,18687.0
2021-08-11 15:20:00,107.11,107.2,107.1,107.16,28837.0,91.4295,91.5064,91.421,91.4722,28837.0
2021-08-11 15:25:00,107.16,107.17,107.08,107.08,14877.0,91.4722,91.4807,91.4039,91.4039,14877.0
2021-08-11 15:30:00,107.08,107.2,107.08,107.15,13794.0,91.4039,91.5064,91.4039,91.4637,13794.0
2021-08-11 15:35:00,107.15,107.15,107.06,107.1,27158.0,91.4637,91.4637,91.3868,91.421,27158.0
2021-08-11 15:40:00,107.09,107.09,106.97,107.03,24298.0,91.4125,91.4125,91.31,91.3612,24298.0
2021-08-11 15:45:00,107.02,107.07,106.98,107.06,35932.0,91.3527,91.3954,91.3186,91.3868,35932.0
2021-08-11 15:50:00,107.05,107.12,107.01,107.07,47044.0,91.3783,91.4381,91.3442,91.3954,47044.0
2021-08-11 15:55:00,107.07,107.23,107.01,107.15,131697.0,91.3954,91.532,91.3442,91.4637,131697.0
2021-08-12 09:30:00,105.79,106.29,105.67,106.0,43682.0,91.1444,91.5751,91.041,91.3253,43682.0
2021-08-12 09:35:00,106.04,106.29,105.97,106.24,18275.0,91.3598,91.5751,91.2994,91.5321,18275.0
2021-08-12 09:40:00,106.24,106.31,106.18,106.27,10810.0,91.5321,91.5924,91.4804,91.5579,10810.0
2021-08-12 09:45:00,106.21,106.22,106.09,106.12,5961.0,91.5062,91.5148,91.4028,91.4287,5961.0
2021-08-12 09:50:00,106.12,106.39,106.11,106.29,6438.0,91.4287,91.6613,91.4201,91.5751,6438.0
2021-08-12 09:55:00,106.33,106.37,106.15,106.3,7179.0,91.6096,91.6441,91.4545,91.5838,7179.0
2021-08-12 10:00:00,106.28,106.34,106.2,106.29,5120.0,91.5665,91.6182,91.4976,91.5751,5120.0
2021-08-12 10:05:00,106.33,106.48,106.31,106.44,9040.0,91.6096,91.7388,91.5924,91.7044,9040.0
2021-08-12 10:10:00,106.46,106.5,106.34,106.38,6297.0,91.7216,91.7561,91.6182,91.6527,6297.0
2021-08-12 10:15:00,106.41,106.47,106.3,106.3,9903.0,91.6785,91.7302,91.5838,91.5838,9903.0
2021-08-12 10:20:00,106.24,106.24,105.98,106.01,10649.0,91.5321,91.5321,91.3081,91.3339,10649.0
2021-08-12 10:25:00,106.05,106.08,105.97,106.0,5483.0,91.3684,91.3942,91.2994,91.3253,5483.0
2021-08-12 10:30:00,105.97,105.97,105.78,105.88,13105.0,91.2994,91.2994,91.1357,91.2219,13105.0
2021-08-12 10:35:00,105.86,106.03,105.86,106.0,14271.0,91.2047,91.3511,91.2047,91.3253,14271.0
2021-08-12 10:40:00,106.0,106.1,105.97,106.03,17804.0,91.3253,91.4114,91.2994,91.3511,17804.0
2021-08-12 10:45:00,106.03,106.03,105.8,105.81,16692.0,91.3511,91.3511,91.153,91.1616,16692.0
2021-08-12 10:50:00,105.8,105.84,105.71,105.71,17374.0,91.153,91.1874,91.0754,91.0754,17374.0
2021-08-12 10:55:00,105.7,105.75,105.64,105.75,24478.0,91.0668,91.1099,91.0151,91.1099,24478.0
2021-08-12 11:00:00,105.74,105.77,105.61,105.68,10023.0,91.1013,91.1271,90.9893,91.0496,10023.0
2021-08-12 11:05:00,105.67,105.82,105.67,105.79,13724.0,91.041,91.1702,91.041,91.1444,13724.0
2021-08-12 11:10:00,105.79,105.8,105.56,105.62,9369.0,91.1444,91.153,90.9462,90.9979,9369.0
2021-08-12 11:15:00,105.61,105.66,105.58,105.62,10374.0,90.9893,91.0324,90.9634,90.9979,10374.0
2021-08-12 11:20:00,105.62,105.62,105.54,105.59,13114.0,90.9979,90.9979,90.929,90.9721,13114.0
2021-08-12 11:25:00,105.6,105.7,105.51,105.53,12659.0,90.9807,91.0668,90.9031,90.9204,12659.0
2021-08-12 11:30:00,105.51,105.56,105.47,105.54,23550.0,90.9031,90.9462,90.8687,90.929,23550.0
2021-08-12 11:35:00,105.52,105.74,105.51,105.72,19419.0,90.9117,91.1013,90.9031,91.0841,19419.0
2021-08-12 11:40:00,105.73,105.82,105.73,105.79,17202.0,91.0927,91.1702,91.0927,91.1444,17202.0
2021-08-12 11:45:00,105.79,105.8,105.66,105.75,15552.0,91.1444,91.153,91.0324,91.1099,15552.0
2021-08-12 11:50:00,105.75,105.75,105.62,105.62,9247.0,91.1099,91.1099,90.9979,90.9979,9247.0
2021-08-12 11:55:00,105.62,105.63,105.54,105.6,11099.0,90.9979,91.0065,90.929,90.9807,11099.0
2021-08-12 12:00:00,105.6,105.67,105.57,105.67,12553.0,90.9807,91.041,90.9548,91.041,12553.0
2021-08-12 12:05:00,105.68,105.77,105.63,105.75,14758.0,91.0496,91.1271,91.0065,91.1099,14758.0
2021-08-12 12:10:00,105.75,105.77,105.71,105.73,10950.0,91.1099,91.1271,91.0754,91.0927,10950.0
2021-08-12 12:15:00,105.7,105.8,105.67,105.73,16718.0,91.0668,91.153,91.041,91.0927,16718.0
2021-08-12 12:20:00,105.73,105.78,105.73,105.77,11304.0,91.0927,91.1357,91.0927,91.1271,11304.0
2021-08-12 12:25:00,105.76,105.83,105.76,105.82,11596.0,91.1185,91.1788,91.1185,91.1702,11596.0
2021-08-12 12:30:00,105.85,105.87,105.83,105.84,11207.0,91.1961,91.2133,91.1788,91.1874,11207.0
2021-08-12 12:35:00,105.83,105.83,105.79,105.81,6793.0,91.1788,91.1788,91.1444,91.1616,6793.0
2021-08-12 12:40:00,105.8,105.91,105.8,105.89,11001.0,91.153,91.2478,91.153,91.2305,11001.0
2021-08-12 12:45:00,105.88,105.97,105.85,105.86,31177.0,91.2219,91.2994,91.1961,91.2047,31177.0
2021-08-12 12:50:00,105.85,105.87,105.83,105.84,7033.0,91.1961,91.2133,91.1788,91.1874,7033.0
2021-08-12 12:55:00,105.86,105.88,105.84,105.85,10726.0,91.2047,91.2219,91.1874,91.1961,10726.0
2021-08-12 13:00:00,105.85,105.87,105.83,105.86,7283.0,91.1961,91.2133,91.1788,91.2047,7283.0
2021-08-12 13:05:00,105.85,105.85,105.78,105.78,7739.0,91.1961,91.1961,91.1357,91.1357,7739.0
2021-08-12 13:10:00,105.8,105.86,105.79,105.85,9476.0,91.153,91.2047,91.1444,91.1961,9476.0
2021-08-12 13:15:00,105.84,105.92,105.82,105.91,13521.0,91.1874,91.2564,91.1702,91.2478,13521.0
2021-08-12 13:20:00,105.91,105.99,105.9,105.98,12472.0,91.2478,91.3167,91.2391,91.3081,12472.0
2021-08-12 13:25:00,105.97,105.98,105.92,105.93,7185.0,91.2994,91.3081,91.2564,91.265,7185.0
2021-08-12 13:30:00,105.93,105.94,105.87,105.89,14185.0,91.265,91.2736,91.2133,91.2305,14185.0
2021-08-12 13:35:00,105.88,105.91,105.76,105.78,16026.0,91.2219,91.2478,91.1185,91.1357,16026.0
2021-08-12 13:40:00,105.77,105.83,105.74,105.76,7156.0,91.1271,91.1788,91.1013,91.1185,7156.0
2021-08-12 13:45:00,105.74,105.75,105.67,105.69,10522.0,91.1013,91.1099,91.041,91.0582,10522.0
2021-08-12 13:50:00,105.67,105.69,105.65,105.67,8264.0,91.041,91.0582,91.0237,91.041,8264.0
2021-08-12 13:55:00,105.66,105.7,105.63,105.68,9235.0,91.0324,91.0668,91.0065,91.0496,9235.0
2021-08-12 14:00:00,105.68,105.77,105.67,105.75,8149.0,91.0496,91.1271,91.041,91.1099,8149.0
2021-08-12 14:05:00,105.74,105.78,105.71,105.73,27808.0,91.1013,91.1357,91.0754,91.0927,27808.0
2021-08-12 14:10:00,105.72,105.72,105.59,105.59,17170.0,91.0841,91.0841,90.9721,90.9721,17170.0
2021-08-12 14:15:00,105.6,105.64,105.57,105.64,11383.0,90.9807,91.0151,90.9548,91.0151,11383.0
2021-08-12 14:20:00,105.64,105.71,105.64,105.71,12940.0,91.0151,91.0754,91.0151,91.0754,12940.0
2021-08-12 14:25:00,105.71,105.75,105.69,105.74,25716.0,91.0754,91.1099,91.0582,91.1013,25716.0
2021-08-12 14:30:00,105.74,105.83,105.74,105.82,9639.0,91.1013,91.1788,91.1013,91.1702,9639.0
2021-08-12 14:35:00,105.82,105.89,105.82,105.88,11140.0,91.1702,91.2305,91.1702,91.2219,11140.0
2021-08-12 14:40:00,105.88,105.92,105.84,105.88,16367.0,91.2219,91.2564,91.1874,91.2219,16367.0
2021-08-12 14:45:00,105.9,105.92,105.84,105.91,13322.0,91.2391,91.2564,91.1874,91.2478,13322.0
2021-08-12 14:50:00,105.9,105.93,105.81,105.82,14327.0,91.2391,91.265,91.1616,91.1702,14327.0
2021-08-12 14:55:00,105.82,105.85,105.76,105.77,19194.0,91.1702,91.1961,91.1185,91.1271,19194.0
2021-08-12 15:00:00,105.78,105.85,105.72,105.74,17398.0,91.1357,91.1961,91.0841,91.1013,17398.0
2021-08-12 15:05:00,105.73,105.81,105.72,105.76,15566.0,91.0927,91.1616,91.0841,91.1185,15566.0
2021-08-12 15:10:00,105.74,105.78,105.72,105.73,16891.0,91.1013,91.1357,91.0841,91.0927,16891.0
2021-08-12 15:15:00,105.72,105.87,105.7,105.85,8409.0,91.0841,91.2133,91.0668,91.1961,8409.0
2021-08-12 15:20:00,105.84,105.89,105.81,105.88,4074.0,91.1874,91.2305,91.1616,91.2219,4074.0
2021-08-12 15:25:00,105.87,106.02,105.86,106.0,12539.0,91.2133,91.3425,91.2047,91.3253,12539.0
2021-08-12 15:30:00,106.0,106.04,105.96,106.02,8373.0,91.3253,91.3598,91.2908,91.3425,8373.0
2021-08-12 15:35:00,106.02,106.02,105.95,105.97,11241.0,91.3425,91.3425,91.2822,91.2994,11241.0
2021-08-12 15:40:00,105.98,106.03,105.76,105.78,14092.0,91.3081,91.3511,91.1185,91.1357,14092.0
2021-08-12 15:45:00,105.75,105.79,105.72,105.73,15499.0,91.1099,91.1444,91.0841,91.0927,15499.0
2021-08-12 15:50:00,105.73,105.82,105.71,105.74,36900.0,91.0927,91.1702,91.0754,91.1013,36900.0
2021-08-12 15:55:00,105.76,105.78,105.62,105.69,148620.0,91.1185,91.1357,90.9979,91.0582,148620.0
2021-08-13 09:30:00,105.98,105.98,105.68,105.82,32646.0,91.3081,91.3081,91.0496,91.1702,32646.0
2021-08-13 09:35:00,105.78,105.96,105.76,105.83,18144.0,91.1357,91.2908,91.1185,91.1788,18144.0
2021-08-13 09:40:00,105.85,105.9,105.65,105.72,10069.0,91.1961,91.2391,91.0237,91.0841,10069.0
2021-08-13 09:45:00,105.77,105.81,105.53,105.75,33688.0,91.1271,91.1616,90.9204,91.1099,33688.0
2021-08-13 09:50:00,105.74,106.02,105.65,105.89,42145.0,91.1013,91.3425,91.0237,91.2305,42145.0
2021-08-13 09:55:00,105.9,106.07,105.85,105.85,17304.0,91.2391,91.3856,91.1961,91.1961,17304.0
2021-08-13 10:00:00,105.85,106.06,105.81,105.97,24889.0,91.1961,91.377,91.1616,91.2994,24889.0
2021-08-13 10:05:00,105.97,106.07,105.91,106.02,17528.0,91.2994,91.3856,91.2478,91.3425,17528.0
2021-08-13 10:10:00,105.97,106.09,105.87,106.09,10257.0,91.2994,91.4028,91.2133,91.4028,10257.0
2021-08-13 10:15:00,106.09,106.18,106.0,106.0,13878.0,91.4028,91.4804,91.3253,91.3253,13878.0
2021-08-13 10:20:00,106.02,106.03,105.91,105.95,5970.0,91.3425,91.3511,91.2478,91.2822,5970.0
2021-08-13 10:25:00,105.91,106.18,105.91,106.15,22875.0,91.2478,91.4804,91.2478,91.4545,22875.0
2021-08-13 10:30:00,106.14,106.2,106.05,106.05,5990.0,91.4459,91.4976,91.3684,91.3684,5990.0
2021-08-13 10:35:00,106.03,106.11,105.97,106.03,8655.0,91.3511,91.4201,91.2994,91.3511,8655.0
2021-08-13 10:40:00,106.03,106.09,105.98,106.04,10737.0,91.3511,91.4028,91.3081,91.3598,10737.0
2021-08-13 10:45:00,106.05,106.09,106.01,106.04,12513.0,91.3684,91.4028,91.3339,91.3598,12513.0
2021-08-13 10:50:00,106.05,106.17,106.05,106.15,11550.0,91.3684,91.4718,91.3684,91.4545,11550.0
2021-08-13 10:55:00,106.18,106.26,106.17,106.22,6646.0,91.4804,91.5493,91.4718,91.5148,6646.0
2021-08-13 11:00:00,106.23,106.23,106.11,106.12,4155.0,91.5235,91.5235,91.4201,91.4287,4155.0
2021-08-13 11:05:00,106.1,106.25,106.09,106.25,10806.0,91.4114,91.5407,91.4028,91.5407,10806.0
2021-08-13 11:10:00,106.23,106.29,106.2,106.23,29274.0,91.5235,91.5751,91.4976,91.5235,29274.0
2021-08-13 11:15:00,106.24,106.24,106.14,106.2,17231.0,91.5321,91.5321,91.4459,91.4976,17231.0
2021-08-13 11:20:00,106.21,106.26,106.16,106.17,14960.0,91.5062,91.5493,91.4631,91.4718,14960.0
2021-08-13 11:25:00,106.17,106.2,106.09,106.15,21983.0,91.4718,91.4976,91.4028,91.4545,21983.0
2021-08-13 11:30:00,106.17,106.19,106.09,106.09,11416.0,91.4718,91.489,91.4028,91.4028,11416.0
2021-08-13 11:35:00,106.09,106.12,106.05,106.08,12432.0,91.4028,91.4287,91.3684,91.3942,12432.0
2021-08-13 11:40:00,106.07,106.17,106.07,106.16,11464.0,91.3856,91.4718,91.3856,91.4631,11464.0
2021-08-13 11:45:00,106.15,106.18,106.09,106.11,13965.0,91.4545,91.4804,91.4028,91.4201,13965.0
2021-08-13 11:50:00,106.11,106.15,106.11,106.15,8121.0,91.4201,91.4545,91.4201,91.4545,8121.0
2021-08-13 11:55:00,106.16,106.2,106.15,106.16,10444.0,91.4631,91.4976,91.4545,91.4631,10444.0
2021-08-13 12:00:00,106.12,106.12,106.04,106.06,5275.0,91.4287,91.4287,91.3598,91.377,5275.0
2021-08-13 12:05:00,106.05,106.06,106.01,106.04,5320.0,91.3684,91.377,91.3339,91.3598,5320.0
2021-08-13 12:10:00,106.05,106.07,106.02,106.06,7397.0,91.3684,91.3856,91.3425,91.377,7397.0
2021-08-13 12:15:00,106.06,106.06,105.98,106.02,9969.0,91.377,91.377,91.3081,91.3425,9969.0
2021-08-13 12:20:00,105.99,106.06,105.97,106.06,8758.0,91.3167,91.377,91.2994,91.377,8758.0
2021-08-13 12:25:00,106.05,106.07,105.99,106.0,7168.0,91.3684,91.3856,91.3167,91.3253,7168.0
2021-08-13 12:30:00,106.01,106.03,105.96,105.96,5532.0,91.3339,91.3511,91.2908,91.2908,5532.0
2021-08-13 12:35:00,105.96,106.02,105.93,106.02,9467.0,91.2908,91.3425,91.265,91.3425,9467.0
2021-08-13 12:40:00,106.01,106.06,105.98,106.02,7436.0,91.3339,91.377,91.3081,91.3425,7436.0
2021-08-13 12:45:00,106.0,106.0,105.9,105.9,8852.0,91.3253,91.3253,91.2391,91.2391,8852.0
2021-08-13 12:50:00,105.94,105.94,105.88,105.92,6859.0,91.2736,91.2736,91.2219,91.2564,6859.0
2021-08-13 12:55:00,105.91,105.93,105.84,105.92,8067.0,91.2478,91.265,91.1874,91.2564,8067.0
2021-08-13 13:00:00,105.92,105.93,105.87,105.89,17766.0,91.2564,91.265,91.2133,91.2305,17766.0
2021-08-13 13:05:00,105.9,105.99,105.9,105.95,8061.0,91.2391,91.3167,91.2391,91.2822,8061.0
2021-08-13 13:10:00,105.96,105.97,105.92,105.97,8811.0,91.2908,91.2994,91.2564,91.2994,8811.0
2021-08-13 13:15:00,105.97,106.09,105.96,106.09,42199.0,91.2994,91.4028,91.2908,91.4028,42199.0
2021-08-13 13:20:00,106.08,106.11,106.03,106.03,24011.0,91.3942,91.4201,91.3511,91.3511,24011.0
2021-08-13 13:25:00,106.05,106.13,106.05,106.1,15503.0,91.3684,91.4373,91.3684,91.4114,15503.0
2021-08-13 13:30:00,106.1,106.13,106.09,106.11,18085.0,91.4114,91.4373,91.4028,91.4201,18085.0
2021-08-13 13:35:00,106.1,106.11,106.05,106.08,18562.0,91.4114,91.4201,91.3684,91.3942,18562.0
2021-08-13 13:40:00,106.08,106.11,106.02,106.03,15149.0,91.3942,91.4201,91.3425,91.3511,15149.0
2021-08-13 13:45:00,106.01,106.04,105.99,106.02,9199.0,91.3339,91.3598,91.3167,91.3425,9199.0
2021-08-13 13:50:00,106.02,106.03,105.98,105.98,8764.0,91.3425,91.3511,91.3081,91.3081,8764.0
2021-08-13 13:55:00,105.98,105.99,105.92,105.93,10032.0,91.3081,91.3167,91.2564,91.265,10032.0
2021-08-13 14:00:00,105.92,105.97,105.91,105.97,10890.0,91.2564,91.2994,91.2478,91.2994,10890.0
2021-08-13 14:05:00,105.97,106.01,105.92,106.01,10856.0,91.2994,91.3339,91.2564,91.3339,10856.0
2021-08-13 14:10:00,106.01,106.11,106.01,106.1,6854.0,91.3339,91.4201,91.3339,91.4114,6854.0
2021-08-13 14:15:00,106.09,106.13,106.06,106.07,26671.0,91.4028,91.4373,91.377,91.3856,26671.0
2021-08-13 14:20:00,106.07,106.1,106.02,106.1,14733.0,91.3856,91.4114,91.3425,91.4114,14733.0
2021-08-13 14:25:00,106.09,106.12,105.99,106.0,23667.0,91.4028,91.4287,91.3167,91.3253,23667.0
2021-08-13 14:30:00,105.98,106.01,105.89,105.91,12472.0,91.3081,91.3339,91.2305,91.2478,12472.0
2021-08-13 14:35:00,105.92,105.95,105.88,105.93,11410.0,91.2564,91.2822,91.2219,91.265,11410.0
2021-08-13 14:40:00,105.93,105.98,105.91,105.96,12758.0,91.265,91.3081,91.2478,91.2908,12758.0
2021-08-13 14:45:00,105.95,105.99,105.92,105.93,6660.0,91.2822,91.3167,91.2564,91.265,6660.0
2021-08-13 14:50:00,105.94,105.98,105.94,105.97,12583.0,91.2736,91.3081,91.2736,91.2994,12583.0
2021-08-13 14:55:00,105.98,106.14,105.96,106.09,22521.0,91.3081,91.4459,91.2908,91.4028,22521.0
2021-08-13 15:00:00,106.12,106.16,106.09,106.16,53405.0,91.4287,91.4631,91.4028,91.4631,53405.0
2021-08-13 15:05:00,106.17,106.23,106.17,106.17,8136.0,91.4718,91.5235,91.4718,91.4718,8136.0
2021-08-13 15:10:00,106.17,106.21,106.14,106.14,12767.0,91.4718,91.5062,91.4459,91.4459,12767.0
2021-08-13 15:15:00,106.15,106.16,106.03,106.09,12402.0,91.4545,91.4631,91.3511,91.4028,12402.0
2021-08-13 15:20:00,106.09,106.17,106.09,106.17,12206.0,91.4028,91.4718,91.4028,91.4718,12206.0
2021-08-13 15:25:00,106.18,106.18,106.04,106.1,18955.0,91.4804,91.4804,91.3598,91.4114,18955.0
2021-08-13 15:30:00,106.09,106.1,106.0,106.08,19729.0,91.4028,91.4114,91.3253,91.3942,19729.0
2021-08-13 15:35:00,106.08,106.08,106.0,106.02,31703.0,91.3942,91.3942,91.3253,91.3425,31703.0
2021-08-13 15:40:00,106.02,106.09,105.98,106.0,33093.0,91.3425,91.4028,91.3081,91.3253,33093.0
2021-08-13 15:45:00,106.01,106.13,105.99,106.08,34608.0,91.3339,91.4373,91.3167,91.3942,34608.0
2021-08-13 15:50:00,106.08,106.13,105.95,105.96,56616.0,91.3942,91.4373,91.2822,91.2908,56616.0
2021-08-13 15:55:00,105.96,106.03,105.87,106.0,168508.0,91.2908,91.3511,91.2133,91.3253,168508.0
2021-08-16 09:30:00,106.33,106.52,106.16,106.26,62772.0,91.6096,91.7733,91.4631,91.5493,62772.0
2021-08-16 09:35:00,106.26,106.47,106.22,106.34,22046.0,91.5493,91.7302,91.5148,91.6182,22046.0
2021-08-16 09:40:00,106.39,106.64,106.36,106.64,36887.0,91.6613,91.8767,91.6355,91.8767,36887.0
2021-08-16 09:45:00,106.62,106.73,106.48,106.55,26972.0,91.8595,91.9542,91.7388,91.7992,26972.0
2021-08-16 09:50:00,106.52,106.92,106.46,106.85,141814.0,91.7733,92.1179,91.7216,92.0576,141814.0
2021-08-16 09:55:00,106.86,107.19,106.86,107.16,77493.0,92.0662,92.3505,92.0662,92.3247,77493.0
2021-08-16 10:00:00,107.17,107.74,107.16,107.73,144249.0,92.3333,92.8244,92.3247,92.8158,144249.0
2021-08-16 10:05:00,107.71,107.99,107.69,107.95,117811.0,92.7986,93.0398,92.7813,93.0053,117811.0
2021-08-16 10:10:00,107.95,107.97,107.75,107.84,65564.0,93.0053,93.0226,92.833,92.9106,65564.0
2021-08-16 10:15:00,107.85,108.32,107.85,108.27,85743.0,92.9192,93.3241,92.9192,93.281,85743.0
2021-08-16 10:20:00,108.29,108.38,107.74,107.83,55801.0,93.2983,93.3758,92.8244,92.9019,55801.0
2021-08-16 10:25:00,107.84,107.94,107.71,107.81,28706.0,92.9106,92.9967,92.7986,92.8847,28706.0
2021-08-16 10:30:00,107.8,107.97,107.59,107.73,45016.0,92.8761,93.0226,92.6952,92.8158,45016.0
2021-08-16 10:35:00,107.68,107.84,107.66,107.7,18527.0,92.7727,92.9106,92.7555,92.7899,18527.0
2021-08-16 10:40:00,107.67,107.95,107.62,107.89,18556.0,92.7641,93.0053,92.721,92.9536,18556.0
2021-08-16 10:45:00,107.91,108.04,107.8,107.87,22988.0,92.9709,93.0829,92.8761,92.9364,22988.0
2021-08-16 10:50:00,107.85,108.11,107.81,107.95,29316.0,92.9192,93.1432,92.8847,93.0053,29316.0
2021-08-16 10:55:00,107.96,108.05,107.82,107.86,29187.0,93.0139,93.0915,92.8933,92.9278,29187.0
2021-08-16 11:00:00,107.85,108.16,107.75,108.13,25745.0,92.9192,93.1863,92.833,93.1604,25745.0
2021-08-16 11:05:00,108.15,108.2,108.05,108.16,21837.0,93.1776,93.2207,93.0915,93.1863,21837.0
2021-08-16 11:10:00,108.16,108.21,108.07,108.17,18178.0,93.1863,93.2293,93.1087,93.1949,18178.0
2021-08-16 11:15:00,108.18,108.19,107.89,107.94,36623.0,93.2035,93.2121,92.9536,92.9967,36623.0
2021-08-16 11:20:00,107.94,107.97,107.85,107.96,29883.0,92.9967,93.0226,92.9192,93.0139,29883.0
2021-08-16 11:25:00,107.97,107.97,107.82,107.93,18844.0,93.0226,93.0226,92.8933,92.9881,18844.0
2021-08-16 11:30:00,107.91,107.95,107.82,107.95,24085.0,92.9709,93.0053,92.8933,93.0053,24085.0
2021-08-16 11:35:00,107.93,107.97,107.86,107.9,10393.0,92.9881,93.0226,92.9278,92.9623,10393.0
2021-08-16 11:40:00,107.89,107.9,107.77,107.87,20333.0,92.9536,92.9623,92.8503,92.9364,20333.0
2021-08-16 11:45:00,107.89,107.9,107.78,107.81,17252.0,92.9536,92.9623,92.8589,92.8847,17252.0
2021-08-16 11:50:00,107.78,107.82,107.69,107.77,15567.0,92.8589,92.8933,92.7813,92.8503,15567.0
2021-08-16 11:55:00,107.77,107.83,107.71,107.78,15881.0,92.8503,92.9019,92.7986,92.8589,15881.0
2021-08-16 12:00:00,107.81,107.9,107.78,107.89,10778.0,92.8847,92.9623,92.8589,92.9536,10778.0
2021-08-16 12:05:00,107.9,107.9,107.8,107.83,18864.0,92.9623,92.9623,92.8761,92.9019,18864.0
2021-08-16 12:10:00,107.85,107.87,107.73,107.86,12554.0,92.9192,92.9364,92.8158,92.9278,12554.0
2021-08-16 12:15:00,107.86,107.89,107.79,107.83,16942.0,92.9278,92.9536,92.8675,92.9019,16942.0
2021-08-16 12:20:00,107.84,107.95,107.81,107.95,7698.0,92.9106,93.0053,92.8847,93.0053,7698.0
2021-08-16 12:25:00,107.95,107.97,107.86,107.96,28597.0,93.0053,93.0226,92.9278,93.0139,28597.0
2021-08-16 12:30:00,107.97,108.06,107.93,107.94,41951.0,93.0226,93.1001,92.9881,92.9967,41951.0
2021-08-16 12:35:00,107.95,107.98,107.9,107.95,10295.0,93.0053,93.0312,92.9623,93.0053,10295.0
2021-08-16 12:40:00,107.95,107.98,107.88,107.9,11363.0,93.0053,93.0312,92.945,92.9623,11363.0
2021-08-16 12:45:00,107.89,107.9,107.73,107.77,11603.0,92.9536,92.9623,92.8158,92.8503,11603.0
2021-08-16 12:50:00,107.77,107.89,107.77,107.85,7623.0,92.8503,92.9536,92.8503,92.9192,7623.0
2021-08-16 12:55:00,107.83,107.88,107.79,107.85,7173.0,92.9019,92.945,92.8675,92.9192,7173.0
2021-08-16 13:00:00,107.86,107.86,107.77,107.79,11315.0,92.9278,92.9278,92.8503,92.8675,11315.0
2021-08-16 13:05:00,107.8,107.88,107.79,107.84,12605.0,92.8761,92.945,92.8675,92.9106,12605.0
2021-08-16 13:10:00,107.83,107.91,107.83,107.88,12754.0,92.9019,92.9709,92.9019,92.945,12754.0
2021-08-16 13:15:00,107.88,107.9,107.81,107.84,8725.0,92.945,92.9623,92.8847,92.9106,8725.0
2021-08-16 13:20:00,107.84,107.85,107.75,107.76,12278.0,92.9106,92.9192,92.833,92.8416,12278.0
2021-08-16 13:25:00,107.76,107.77,107.73,107.76,9133.0,92.8416,92.8503,92.8158,92.8416,9133.0
2021-08-16 13:30:00,107.76,108.0,107.76,107.8,23467.0,92.8416,93.0484,92.8416,92.8761,23467.0
2021-08-16 13:35:00,107.78,107.85,107.75,107.8,27761.0,92.8589,92.9192,92.833,92.8761,27761.0
2021-08-16 13:40:00,107.81,107.81,107.68,107.7,13298.0,92.8847,92.8847,92.7727,92.7899,13298.0
2021-08-16 13:45:00,107.7,107.72,107.62,107.66,15582.0,92.7899,92.8072,92.721,92.7555,15582.0
2021-08-16 13:50:00,107.66,107.66,107.56,107.58,6380.0,92.7555,92.7555,92.6693,92.6866,6380.0
2021-08-16 13:55:00,107.59,107.66,107.58,107.63,8463.0,92.6952,92.7555,92.6866,92.7296,8463.0
2021-08-16 14:00:00,107.63,107.69,107.6,107.68,10647.0,92.7296,92.7813,92.7038,92.7727,10647.0
2021-08-16 14:05:00,107.68,107.69,107.52,107.54,10120.0,92.7727,92.7813,92.6349,92.6521,10120.0
2021-08-16 14:10:00,107.53,107.56,107.46,107.48,11664.0,92.6435,92.6693,92.5832,92.6004,11664.0
2021-08-16 14:15:00,107.48,107.63,107.44,107.62,23880.0,92.6004,92.7296,92.5659,92.721,23880.0
2021-08-16 14:20:00,107.63,107.65,107.59,107.64,11822.0,92.7296,92.7469,92.6952,92.7382,11822.0
2021-08-16 14:25:00,107.66,107.77,107.66,107.7,8921.0,92.7555,92.8503,92.7555,92.7899,8921.0
2021-08-16 14:30:00,107.71,107.72,107.61,107.66,9408.0,92.7986,92.8072,92.7124,92.7555,9408.0
2021-08-16 14:35:00,107.65,107.7,107.58,107.6,13494.0,92.7469,92.7899,92.6866,92.7038,13494.0
2021-08-16 14:40:00,107.6,107.66,107.57,107.62,14555.0,92.7038,92.7555,92.6779,92.721,14555.0
2021-08-16 14:45:00,107.61,107.64,107.48,107.49,22201.0,92.7124,92.7382,92.6004,92.609,22201.0
2021-08-16 14:50:00,107.48,107.63,107.47,107.62,13457.0,92.6004,92.7296,92.5918,92.721,13457.0
2021-08-16 14:55:00,107.61,107.69,107.59,107.59,12144.0,92.7124,92.7813,92.6952,92.6952,12144.0
2021-08-16 15:00:00,107.58,107.66,107.58,107.64,12243.0,92.6866,92.7555,92.6866,92.7382,12243.0
2021-08-16 15:05:00,107.65,107.72,107.63,107.69,11837.0,92.7469,92.8072,92.7296,92.7813,11837.0
2021-08-16 15:10:00,107.7,107.73,107.58,107.59,14398.0,92.7899,92.8158,92.6866,92.6952,14398.0
2021-08-16 15:15:00,107.59,107.61,107.52,107.56,11560.0,92.6952,92.7124,92.6349,92.6693,11560.0
2021-08-16 15:20:00,107.55,107.62,107.53,107.58,19466.0,92.6607,92.721,92.6435,92.6866,19466.0
2021-08-16 15:25:00,107.59,107.62,107.53,107.58,13152.0,92.6952,92.721,92.6435,92.6866,13152.0
2021-08-16 15:30:00,107.59,107.63,107.54,107.57,23551.0,92.6952,92.7296,92.6521,92.6779,23551.0
2021-08-16 15:35:00,107.57,107.79,107.56,107.77,33851.0,92.6779,92.8675,92.6693,92.8503,33851.0
2021-08-16 15:40:00,107.77,107.78,107.65,107.65,39032.0,92.8503,92.8589,92.7469,92.7469,39032.0
2021-08-16 15:45:00,107.64,107.82,107.64,107.68,44907.0,92.7382,92.8933,92.7382,92.7727,44907.0
2021-08-16 15:50:00,107.67,107.78,107.66,107.76,54201.0,92.7641,92.8589,92.7555,92.8416,54201.0
2021-08-16 15:55:00,107.75,107.84,107.71,107.82,119926.0,92.833,92.9106,92.7986,92.8933,119926.0
2021-08-17 09:30:00,107.79,107.81,107.42,107.65,24463.0,92.8675,92.8847,92.5487,92.7469,24463.0
2021-08-17 09:35:00,107.72,108.01,107.67,107.98,28154.0,92.8072,93.057,92.7641,93.0312,28154.0
2021-08-17 09:40:00,107.96,108.04,107.86,107.86,4671.0,93.0139,93.0829,92.9278,92.9278,4671.0
2021-08-17 09:45:00,107.91,108.04,107.76,107.96,15062.0,92.9709,93.0829,92.8416,93.0139,15062.0
2021-08-17 09:50:00,107.92,108.24,107.92,108.02,12022.0,92.9795,93.2552,92.9795,93.0656,12022.0
2021-08-17 09:55:00,108.0,108.1,107.96,108.04,15330.0,93.0484,93.1346,93.0139,93.0829,15330.0
2021-08-17 10:00:00,108.08,108.23,107.82,107.93,42383.0,93.1173,93.2466,92.8933,92.9881,42383.0
2021-08-17 10:05:00,107.96,108.18,107.96,108.14,25521.0,93.0139,93.2035,93.0139,93.169,25521.0
2021-08-17 10:10:00,108.13,108.19,107.95,107.98,33097.0,93.1604,93.2121,93.0053,93.0312,33097.0
2021-08-17 10:15:00,107.97,108.1,107.88,107.98,16548.0,93.0226,93.1346,92.945,93.0312,16548.0
2021-08-17 10:20:00,107.98,107.99,107.64,107.7,28520.0,93.0312,93.0398,92.7382,92.7899,28520.0
2021-08-17 10:25:00,107.72,107.75,107.5,107.73,16009.0,92.8072,92.833,92.6176,92.8158,16009.0
2021-08-17 10:30:00,107.7,107.88,107.64,107.66,14353.0,92.7899,92.945,92.7382,92.7555,14353.0
2021-08-17 10:35:00,107.64,107.73,107.49,107.52,15387.0,92.7382,92.8158,92.609,92.6349,15387.0
2021-08-17 10:40:00,107.53,107.6,107.43,107.49,23690.0,92.6435,92.7038,92.5573,92.609,23690.0
2021-08-17 10:45:00,107.48,107.7,107.47,107.59,17482.0,92.6004,92.7899,92.5918,92.6952,17482.0
2021-08-17 10:50:00,107.57,107.72,107.52,107.72,14751.0,92.6779,92.8072,92.6349,92.8072,14751.0
2021-08-17 10:55:00,107.68,107.82,107.65,107.8,17341.0,92.7727,92.8933,92.7469,92.8761,17341.0
2021-08-17 11:00:00,107.81,107.95,107.77,107.86,14052.0,92.8847,93.0053,92.8503,92.9278,14052.0
2021-08-17 11:05:00,107.83,107.93,107.78,107.85,11595.0,92.9019,92.9881,92.8589,92.9192,11595.0
2021-08-17 11:10:00,107.88,107.95,107.82,107.88,12815.0,92.945,93.0053,92.8933,92.945,12815.0
2021-08-17 11:15:00,107.89,107.89,107.77,107.77,17397.0,92.9536,92.9536,92.8503,92.8503,17397.0
2021-08-17 11:20:00,107.81,107.88,107.71,107.78,15330.0,92.8847,92.945,92.7986,92.8589,15330.0
2021-08-17 11:25:00,107.77,107.8,107.66,107.79,7169.0,92.8503,92.8761,92.7555,92.8675,7169.0
2021-08-17 11:30:00,107.79,107.83,107.67,107.72,8127.0,92.8675,92.9019,92.7641,92.8072,8127.0
2021-08-17 11:35:00,107.71,107.75,107.62,107.63,4732.0,92.7986,92.833,92.721,92.7296,4732.0
2021-08-17 11:40:00,107.63,107.63,107.52,107.58,6945.0,92.7296,92.7296,92.6349,92.6866,6945.0
2021-08-17 11:45:00,107.62,107.62,107.37,107.39,11072.0,92.721,92.721,92.5056,92.5229,11072.0
2021-08-17 11:50:00,107.38,107.49,107.33,107.43,10413.0,92.5142,92.609,92.4712,92.5573,10413.0
2021-08-17 11:55:00,107.45,107.54,107.45,107.49,9473.0,92.5746,92.6521,92.5746,92.609,9473.0
2021-08-17 12:00:00,107.51,107.55,107.44,107.53,4701.0,92.6262,92.6607,92.5659,92.6435,4701.0
2021-08-17 12:05:00,107.55,107.57,107.44,107.45,16929.0,92.6607,92.6779,92.5659,92.5746,16929.0
2021-08-17 12:10:00,107.45,107.61,107.44,107.59,15469.0,92.5746,92.7124,92.5659,92.6952,15469.0
2021-08-17 12:15:00,107.58,107.62,107.47,107.47,21497.0,92.6866,92.721,92.5918,92.5918,21497.0
2021-08-17 12:20:00,107.46,107.52,107.41,107.41,18592.0,92.5832,92.6349,92.5401,92.5401,18592.0
2021-08-17 12:25:00,107.38,107.44,107.33,107.34,8034.0,92.5142,92.5659,92.4712,92.4798,8034.0
2021-08-17 12:30:00,107.33,107.34,107.27,107.31,15566.0,92.4712,92.4798,92.4195,92.4539,15566.0
2021-08-17 12:35:00,107.29,107.29,107.05,107.09,15205.0,92.4367,92.4367,92.2299,92.2644,15205.0
2021-08-17 12:40:00,107.08,107.12,107.04,107.12,8676.0,92.2558,92.2902,92.2213,92.2902,8676.0
2021-08-17 12:45:00,107.09,107.14,106.99,107.13,30177.0,92.2644,92.3075,92.1782,92.2989,30177.0
2021-08-17 12:50:00,107.13,107.15,107.0,107.07,11761.0,92.2989,92.3161,92.1869,92.2472,11761.0
2021-08-17 12:55:00,107.1,107.1,106.99,107.06,5614.0,92.273,92.273,92.1782,92.2385,5614.0
2021-08-17 13:00:00,107.06,107.12,106.98,107.06,10715.0,92.2385,92.2902,92.1696,92.2385,10715.0
2021-08-17 13:05:00,107.06,107.06,106.88,106.89,11254.0,92.2385,92.2385,92.0835,92.0921,11254.0
2021-08-17 13:10:00,106.9,107.1,106.9,107.08,14913.0,92.1007,92.273,92.1007,92.2558,14913.0
2021-08-17 13:15:00,107.05,107.05,106.87,106.92,7904.0,92.2299,92.2299,92.0748,92.1179,7904.0
2021-08-17 13:20:00,106.92,106.97,106.86,106.93,8885.0,92.1179,92.161,92.0662,92.1265,8885.0
2021-08-17 13:25:00,106.88,107.04,106.87,106.92,21870.0,92.0835,92.2213,92.0748,92.1179,21870.0
2021-08-17 13:30:00,106.93,107.07,106.92,107.07,6819.0,92.1265,92.2472,92.1179,92.2472,6819.0
2021-08-17 13:35:00,107.09,107.09,106.97,107.04,4260.0,92.2644,92.2644,92.161,92.2213,4260.0
2021-08-17 13:40:00,107.0,107.01,106.91,107.0,7845.0,92.1869,92.1955,92.1093,92.1869,7845.0
2021-08-17 13:45:00,107.01,107.01,106.94,106.97,2754.0,92.1955,92.1955,92.1352,92.161,2754.0
2021-08-17 13:50:00,106.98,107.05,106.96,107.04,8128.0,92.1696,92.2299,92.1524,92.2213,8128.0
2021-08-17 13:55:00,107.04,107.09,106.95,106.98,12480.0,92.2213,92.2644,92.1438,92.1696,12480.0
2021-08-17 14:00:00,106.97,107.17,106.97,107.14,11275.0,92.161,92.3333,92.161,92.3075,11275.0
2021-08-17 14:05:00,107.11,107.17,107.08,107.12,6653.0,92.2816,92.3333,92.2558,92.2902,6653.0
2021-08-17 14:10:00,107.12,107.15,107.08,107.14,4894.0,92.2902,92.3161,92.2558,92.3075,4894.0
2021-08-17 14:15:00,107.15,107.17,107.09,107.13,4681.0,92.3161,92.3333,92.2644,92.2989,4681.0
2021-08-17 14:20:00,107.12,107.15,107.08,107.09,5565.0,92.2902,92.3161,92.2558,92.2644,5565.0
2021-08-17 14:25:00,107.1,107.19,107.1,107.1,13636.0,92.273,92.3505,92.273,92.273,13636.0
2021-08-17 14:30:00,107.07,107.09,106.91,106.91,12496.0,92.2472,92.2644,92.1093,92.1093,12496.0
2021-08-17 14:35:00,106.92,106.92,106.75,106.81,8344.0,92.1179,92.1179,91.9715,92.0232,8344.0
2021-08-17 14:40:00,106.8,106.82,106.76,106.8,4806.0,92.0145,92.0318,91.9801,92.0145,4806.0
2021-08-17 14:45:00,106.84,107.02,106.83,107.01,21965.0,92.049,92.2041,92.0404,92.1955,21965.0
2021-08-17 14:50:00,107.0,107.01,106.88,106.9,16185.0,92.1869,92.1955,92.0835,92.1007,16185.0
2021-08-17 14:55:00,106.89,107.07,106.88,106.98,21021.0,92.0921,92.2472,92.0835,92.1696,21021.0
2021-08-17 15:00:00,107.0,107.09,106.98,107.07,16907.0,92.1869,92.2644,92.1696,92.2472,16907.0
2021-08-17 15:05:00,107.09,107.09,107.03,107.05,13956.0,92.2644,92.2644,92.2127,92.2299,13956.0
2021-08-17 15:10:00,107.05,107.12,106.99,107.04,19828.0,92.2299,92.2902,92.1782,92.2213,19828.0
2021-08-17 15:15:00,107.05,107.12,107.03,107.03,9905.0,92.2299,92.2902,92.2127,92.2127,9905.0
2021-08-17 15:20:00,107.03,107.13,107.03,107.08,10377.0,92.2127,92.2989,92.2127,92.2558,10377.0
2021-08-17 15:25:00,107.08,107.21,107.04,107.17,15957.0,92.2558,92.3678,92.2213,92.3333,15957.0
2021-08-17 15:30:00,107.2,107.41,107.18,107.4,16868.0,92.3592,92.5401,92.3419,92.5315,16868.0
2021-08-17 15:35:00,107.4,107.5,107.28,107.3,25775.0,92.5315,92.6176,92.4281,92.4453,25775.0
2021-08-17 15:40:00,107.29,107.37,107.22,107.33,21876.0,92.4367,92.5056,92.3764,92.4712,21876.0
2021-08-17 15:45:00,107.34,107.59,107.34,107.56,34361.0,92.4798,92.6952,92.4798,92.6693,34361.0
2021-08-17 15:50:00,107.57,107.7,107.51,107.55,63402.0,92.6779,92.7899,92.6262,92.6607,63402.0
2021-08-17 15:55:00,107.55,107.82,107.48,107.72,163447.0,92.6607,92.8933,92.6004,92.8072,163447.0
2021-08-18 09:30:00,107.77,107.77,107.34,107.35,36354.0,92.8503,92.8503,92.4798,92.4884,36354.0
2021-08-18 09:35:00,107.29,107.38,107.23,107.35,10018.0,92.4367,92.5142,92.385,92.4884,10018.0
2021-08-18 09:40:00,107.33,107.57,107.29,107.57,9900.0,92.4712,92.6779,92.4367,92.6779,9900.0
2021-08-18 09:45:00,107.56,107.84,107.5,107.73,15395.0,92.6693,92.9106,92.6176,92.8158,15395.0
2021-08-18 09:50:00,107.73,107.73,107.17,107.17,6830.0,92.8158,92.8158,92.3333,92.3333,6830.0
2021-08-18 09:55:00,107.13,107.25,107.05,107.07,6716.0,92.2989,92.4022,92.2299,92.2472,6716.0
2021-08-18 10:00:00,107.09,107.37,107.08,107.31,12367.0,92.2644,92.5056,92.2558,92.4539,12367.0
2021-08-18 10:05:00,107.25,107.31,107.11,107.29,10944.0,92.4022,92.4539,92.2816,92.4367,10944.0
2021-08-18 10:10:00,107.32,107.46,107.24,107.24,10887.0,92.4626,92.5832,92.3936,92.3936,10887.0
2021-08-18 10:15:00,107.22,107.33,107.18,107.19,11583.0,92.3764,92.4712,92.3419,92.3505,11583.0
2021-08-18 10:20:00,107.23,107.34,107.19,107.29,7467.0,92.385,92.4798,92.3505,92.4367,7467.0
2021-08-18 10:25:00,107.3,107.41,107.27,107.31,5593.0,92.4453,92.5401,92.4195,92.4539,5593.0
2021-08-18 10:30:00,107.37,107.42,107.25,107.26,7406.0,92.5056,92.5487,92.4022,92.4109,7406.0
2021-08-18 10:35:00,107.27,107.33,107.18,107.28,5509.0,92.4195,92.4712,92.3419,92.4281,5509.0
2021-08-18 10:40:00,107.22,107.27,107.13,107.2,8246.0,92.3764,92.4195,92.2989,92.3592,8246.0
2021-08-18 10:45:00,107.23,107.38,107.13,107.38,9526.0,92.385,92.5142,92.2989,92.5142,9526.0
2021-08-18 10:50:00,107.36,107.4,107.14,107.18,9645.0,92.497,92.5315,92.3075,92.3419,9645.0
2021-08-18 10:55:00,107.14,107.15,106.89,106.95,13967.0,92.3075,92.3161,92.0921,92.1438,13967.0
2021-08-18 11:00:00,106.98,106.99,106.7,106.81,13897.0,92.1696,92.1782,91.9284,92.0232,13897.0
2021-08-18 11:05:00,106.75,106.75,106.59,106.72,11163.0,91.9715,91.9715,91.8336,91.9456,11163.0
2021-08-18 11:10:00,106.74,106.81,106.68,106.77,9840.0,91.9628,92.0232,91.9112,91.9887,9840.0
2021-08-18 11:15:00,106.78,106.83,106.64,106.81,14294.0,91.9973,92.0404,91.8767,92.0232,14294.0
2021-08-18 11:20:00,106.82,106.82,106.71,106.76,7070.0,92.0318,92.0318,91.937,91.9801,7070.0
2021-08-18 11:25:00,106.75,106.88,106.72,106.88,9798.0,91.9715,92.0835,91.9456,92.0835,9798.0
2021-08-18 11:30:00,106.87,106.96,106.84,106.86,14432.0,92.0748,92.1524,92.049,92.0662,14432.0
2021-08-18 11:35:00,106.85,106.95,106.76,106.81,13828.0,92.0576,92.1438,91.9801,92.0232,13828.0
2021-08-18 11:40:00,106.81,106.81,106.73,106.79,4943.0,92.0232,92.0232,91.9542,92.0059,4943.0
2021-08-18 11:45:00,106.81,106.82,106.74,106.77,12590.0,92.0232,92.0318,91.9628,91.9887,12590.0
2021-08-18 11:50:00,106.77,106.9,106.77,106.81,10202.0,91.9887,92.1007,91.9887,92.0232,10202.0
2021-08-18 11:55:00,106.82,106.85,106.74,106.78,14930.0,92.0318,92.0576,91.9628,91.9973,14930.0
2021-08-18 12:00:00,106.78,106.89,106.77,106.79,11303.0,91.9973,92.0921,91.9887,92.0059,11303.0
2021-08-18 12:05:00,106.8,106.9,106.79,106.84,5257.0,92.0145,92.1007,92.0059,92.049,5257.0
2021-08-18 12:10:00,106.83,106.92,106.8,106.9,8276.0,92.0404,92.1179,92.0145,92.1007,8276.0
2021-08-18 12:15:00,106.9,106.96,106.87,106.93,8364.0,92.1007,92.1524,92.0748,92.1265,8364.0
2021-08-18 12:20:00,106.91,106.99,106.89,106.89,6510.0,92.1093,92.1782,92.0921,92.0921,6510.0
2021-08-18 12:25:00,106.88,106.9,106.79,106.81,9297.0,92.0835,92.1007,92.0059,92.0232,9297.0
2021-08-18 12:30:00,106.79,106.8,106.66,106.69,7775.0,92.0059,92.0145,91.8939,91.9198,7775.0
2021-08-18 12:35:00,106.73,106.76,106.64,106.7,15593.0,91.9542,91.9801,91.8767,91.9284,15593.0
2021-08-18 12:40:00,106.72,106.75,106.7,106.74,8603.0,91.9456,91.9715,91.9284,91.9628,8603.0
2021-08-18 12:45:00,106.76,106.84,106.75,106.83,5958.0,91.9801,92.049,91.9715,92.0404,5958.0
2021-08-18 12:50:00,106.81,106.9,106.81,106.9,11381.0,92.0232,92.1007,92.0232,92.1007,11381.0
2021-08-18 12:55:00,106.88,106.9,106.8,106.89,11754.0,92.0835,92.1007,92.0145,92.0921,11754.0
2021-08-18 13:00:00,106.87,106.89,106.74,106.82,6740.0,92.0748,92.0921,91.9628,92.0318,6740.0
2021-08-18 13:05:00,106.82,106.91,106.79,106.91,6251.0,92.0318,92.1093,92.0059,92.1093,6251.0
2021-08-18 13:10:00,106.91,106.91,106.86,106.89,8388.0,92.1093,92.1093,92.0662,92.0921,8388.0
2021-08-18 13:15:00,106.86,106.94,106.86,106.94,3815.0,92.0662,92.1352,92.0662,92.1352,3815.0
2021-08-18 13:20:00,106.93,106.96,106.91,106.92,4039.0,92.1265,92.1524,92.1093,92.1179,4039.0
2021-08-18 13:25:00,106.93,106.93,106.83,106.89,8708.0,92.1265,92.1265,92.0404,92.0921,8708.0
2021-08-18 13:30:00,106.9,106.92,106.85,106.87,7345.0,92.1007,92.1179,92.0576,92.0748,7345.0
2021-08-18 13:35:00,106.86,106.98,106.86,106.98,5581.0,92.0662,92.1696,92.0662,92.1696,5581.0
2021-08-18 13:40:00,106.97,107.07,106.96,107.07,10826.0,92.161,92.2472,92.1524,92.2472,10826.0
2021-08-18 13:45:00,107.07,107.08,106.97,107.06,7442.0,92.2472,92.2558,92.161,92.2385,7442.0
2021-08-18 13:50:00,107.05,107.1,107.0,107.09,22201.0,92.2299,92.273,92.1869,92.2644,22201.0
2021-08-18 13:55:00,107.09,107.12,107.07,107.08,5230.0,92.2644,92.2902,92.2472,92.2558,5230.0
2021-08-18 14:00:00,107.07,107.13,107.05,107.12,13697.0,92.2472,92.2989,92.2299,92.2902,13697.0
2021-08-18 14:05:00,107.13,107.2,107.11,107.15,8906.0,92.2989,92.3592,92.2816,92.3161,8906.0
2021-08-18 14:10:00,107.14,107.14,106.97,107.03,24993.0,92.3075,92.3075,92.161,92.2127,24993.0
2021-08-18 14:15:00,107.04,107.04,106.87,106.95,15892.0,92.2213,92.2213,92.0748,92.1438,15892.0
2021-08-18 14:20:00,106.97,106.97,106.84,106.93,12250.0,92.161,92.161,92.049,92.1265,12250.0
2021-08-18 14:25:00,106.94,107.0,106.9,106.99,7108.0,92.1352,92.1869,92.1007,92.1782,7108.0
2021-08-18 14:30:00,107.0,107.15,106.98,107.15,11234.0,92.1869,92.3161,92.1696,92.3161,11234.0
2021-08-18 14:35:00,107.15,107.15,107.03,107.04,8057.0,92.3161,92.3161,92.2127,92.2213,8057.0
2021-08-18 14:40:00,107.04,107.06,106.88,106.88,9488.0,92.2213,92.2385,92.0835,92.0835,9488.0
2021-08-18 14:45:00,106.88,106.9,106.82,106.85,9528.0,92.0835,92.1007,92.0318,92.0576,9528.0
2021-08-18 14:50:00,106.85,106.87,106.78,106.82,7451.0,92.0576,92.0748,91.9973,92.0318,7451.0
2021-08-18 14:55:00,106.82,106.94,106.8,106.93,9962.0,92.0318,92.1352,92.0145,92.1265,9962.0
2021-08-18 15:00:00,106.93,106.96,106.85,106.95,11034.0,92.1265,92.1524,92.0576,92.1438,11034.0
2021-08-18 15:05:00,106.96,106.97,106.85,106.85,11488.0,92.1524,92.161,92.0576,92.0576,11488.0
2021-08-18 15:10:00,106.84,106.93,106.8,106.92,11002.0,92.049,92.1265,92.0145,92.1179,11002.0
2021-08-18 15:15:00,106.92,107.02,106.92,107.02,14283.0,92.1179,92.2041,92.1179,92.2041,14283.0
2021-08-18 15:20:00,107.02,107.02,106.82,106.83,15269.0,92.2041,92.2041,92.0318,92.0404,15269.0
2021-08-18 15:25:00,106.83,106.83,106.61,106.63,20163.0,92.0404,92.0404,91.8508,91.8681,20163.0
2021-08-18 15:30:00,106.64,106.7,106.57,106.59,29647.0,91.8767,91.9284,91.8164,91.8336,29647.0
2021-08-18 15:35:00,106.59,106.75,106.59,106.75,15298.0,91.8336,91.9715,91.8336,91.9715,15298.0
2021-08-18 15:40:00,106.76,107.03,106.75,107.03,16026.0,91.9801,92.2127,91.9715,92.2127,16026.0
2021-08-18 15:45:00,107.06,107.06,106.72,106.76,53354.0,92.2385,92.2385,91.9456,91.9801,53354.0
2021-08-18 15:50:00,106.75,106.99,106.69,106.99,50267.0,91.9715,92.1782,91.9198,92.1782,50267.0
2021-08-18 15:55:00,106.99,107.15,106.98,107.04,174473.0,92.1782,92.3161,92.1696,92.2213,174473.0
2021-08-19 09:30:00,107.06,107.44,107.04,107.44,56082.0,92.2385,92.5659,92.2213,92.5659,56082.0
2021-08-19 09:35:00,107.49,107.64,107.36,107.64,8217.0,92.609,92.7382,92.497,92.7382,8217.0
2021-08-19 09:40:00,107.6,107.93,107.52,107.84,24227.0,92.7038,92.9881,92.6349,92.9106,24227.0
2021-08-19 09:45:00,107.88,108.08,107.76,107.77,16439.0,92.945,93.1173,92.8416,92.8503,16439.0
2021-08-19 09:50:00,107.74,108.02,107.7,107.96,14596.0,92.8244,93.0656,92.7899,93.0139,14596.0
2021-08-19 09:55:00,107.91,108.22,107.91,108.16,9750.0,92.9709,93.238,92.9709,93.1863,9750.0
2021-08-19 10:00:00,108.16,108.22,108.03,108.16,14683.0,93.1863,93.238,93.0743,93.1863,14683.0
2021-08-19 10:05:00,108.16,108.16,107.72,107.76,19168.0,93.1863,93.1863,92.8072,92.8416,19168.0
2021-08-19 10:10:00,107.77,107.92,107.65,107.74,28137.0,92.8503,92.9795,92.7469,92.8244,28137.0
2021-08-19 10:15:00,107.7,107.75,107.51,107.59,16682.0,92.7899,92.833,92.6262,92.6952,16682.0
2021-08-19 10:20:00,107.61,107.66,107.5,107.59,11730.0,92.7124,92.7555,92.6176,92.6952,11730.0
2021-08-19 10:25:00,107.61,107.67,107.46,107.55,6568.0,92.7124,92.7641,92.5832,92.6607,6568.0
2021-08-19 10:30:00,107.52,107.59,107.47,107.51,7679.0,92.6349,92.6952,92.5918,92.6262,7679.0
2021-08-19 10:35:00,107.5,107.51,107.33,107.44,6216.0,92.6176,92.6262,92.4712,92.5659,6216.0
2021-08-19 10:40:00,107.36,107.44,107.19,107.2,9235.0,92.497,92.5659,92.3505,92.3592,9235.0
2021-08-19 10:45:00,107.24,107.24,107.11,107.17,11377.0,92.3936,92.3936,92.2816,92.3333,11377.0
2021-08-19 10:50:00,107.13,107.16,107.04,107.1,12507.0,92.2989,92.3247,92.2213,92.273,12507.0
2021-08-19 10:55:00,107.1,107.37,107.1,107.36,13063.0,92.273,92.5056,92.273,92.497,13063.0
2021-08-19 11:00:00,107.3,107.3,107.07,107.13,9046.0,92.4453,92.4453,92.2472,92.2989,9046.0
2021-08-19 11:05:00,107.14,107.33,107.12,107.14,10292.0,92.3075,92.4712,92.2902,92.3075,10292.0
2021-08-19 11:10:00,107.17,107.29,107.13,107.25,9376.0,92.3333,92.4367,92.2989,92.4022,9376.0
2021-08-19 11:15:00,107.26,107.42,107.2,107.23,13411.0,92.4109,92.5487,92.3592,92.385,13411.0
2021-08-19 11:20:00,107.21,107.43,107.15,107.41,17041.0,92.3678,92.5573,92.3161,92.5401,17041.0
2021-08-19 11:25:00,107.39,107.51,107.38,107.46,19794.0,92.5229,92.6262,92.5142,92.5832,19794.0
2021-08-19 11:30:00,107.49,107.55,107.44,107.44,23680.0,92.609,92.6607,92.5659,92.5659,23680.0
2021-08-19 11:35:00,107.44,107.47,107.21,107.21,22540.0,92.5659,92.5918,92.3678,92.3678,22540.0
2021-08-19 11:40:00,107.22,107.36,107.22,107.32,14159.0,92.3764,92.497,92.3764,92.4626,14159.0
2021-08-19 11:45:00,107.32,107.43,107.32,107.43,8659.0,92.4626,92.5573,92.4626,92.5573,8659.0
2021-08-19 11:50:00,107.43,107.51,107.42,107.43,5246.0,92.5573,92.6262,92.5487,92.5573,5246.0
2021-08-19 11:55:00,107.44,107.48,107.36,107.36,10004.0,92.5659,92.6004,92.497,92.497,10004.0
2021-08-19 12:00:00,107.35,107.45,107.34,107.45,6623.0,92.4884,92.5746,92.4798,92.5746,6623.0
2021-08-19 12:05:00,107.44,107.51,107.27,107.37,15956.0,92.5659,92.6262,92.4195,92.5056,15956.0
2021-08-19 12:10:00,107.35,107.39,107.27,107.39,10019.0,92.4884,92.5229,92.4195,92.5229,10019.0
2021-08-19 12:15:00,107.38,107.38,107.22,107.29,15028.0,92.5142,92.5142,92.3764,92.4367,15028.0
2021-08-19 12:20:00,107.3,107.37,107.26,107.36,7943.0,92.4453,92.5056,92.4109,92.497,7943.0
2021-08-19 12:25:00,107.36,107.43,107.3,107.4,11803.0,92.497,92.5573,92.4453,92.5315,11803.0
2021-08-19 12:30:00,107.39,107.42,107.3,107.3,11590.0,92.5229,92.5487,92.4453,92.4453,11590.0
2021-08-19 12:35:00,107.32,107.36,107.28,107.29,10150.0,92.4626,92.497,92.4281,92.4367,10150.0
2021-08-19 12:40:00,107.26,107.34,107.25,107.29,6434.0,92.4109,92.4798,92.4022,92.4367,6434.0
2021-08-19 12:45:00,107.31,107.36,107.29,107.34,3658.0,92.4539,92.497,92.4367,92.4798,3658.0
2021-08-19 12:50:00,107.37,107.45,107.35,107.45,9032.0,92.5056,92.5746,92.4884,92.5746,9032.0
2021-08-19 12:55:00,107.44,107.44,107.37,107.38,9632.0,92.5659,92.5659,92.5056,92.5142,9632.0
2021-08-19 13:00:00,107.4,107.49,107.36,107.37,8945.0,92.5315,92.609,92.497,92.5056,8945.0
2021-08-19 13:05:00,107.35,107.44,107.33,107.42,49337.0,92.4884,92.5659,92.4712,92.5487,49337.0
2021-08-19 13:10:00,107.42,107.47,107.37,107.45,8865.0,92.5487,92.5918,92.5056,92.5746,8865.0
2021-08-19 13:15:00,107.45,107.45,107.31,107.33,5707.0,92.5746,92.5746,92.4539,92.4712,5707.0
2021-08-19 13:20:00,107.36,107.36,107.22,107.24,5402.0,92.497,92.497,92.3764,92.3936,5402.0
2021-08-19 13:25:00,107.26,107.26,107.18,107.18,6515.0,92.4109,92.4109,92.3419,92.3419,6515.0
2021-08-19 13:30:00,107.22,107.22,107.06,107.08,6492.0,92.3764,92.3764,92.2385,92.2558,6492.0
2021-08-19 13:35:00,107.1,107.17,107.08,107.14,6087.0,92.273,92.3333,92.2558,92.3075,6087.0
2021-08-19 13:40:00,107.16,107.23,107.14,107.16,12951.0,92.3247,92.385,92.3075,92.3247,12951.0
2021-08-19 13:45:00,107.15,107.23,107.12,107.19,7316.0,92.3161,92.385,92.2902,92.3505,7316.0
2021-08-19 13:50:00,107.17,107.18,106.98,106.98,8973.0,92.3333,92.3419,92.1696,92.1696,8973.0
2021-08-19 13:55:00,106.98,107.04,106.93,106.96,13540.0,92.1696,92.2213,92.1265,92.1524,13540.0
2021-08-19 14:00:00,106.98,107.06,106.94,106.96,10880.0,92.1696,92.2385,92.1352,92.1524,10880.0
2021-08-19 14:05:00,107.0,107.03,106.91,107.03,8748.0,92.1869,92.2127,92.1093,92.2127,8748.0
2021-08-19 14:10:00,106.98,107.04,106.97,107.01,2918.0,92.1696,92.2213,92.161,92.1955,2918.0
2021-08-19 14:15:00,107.04,107.13,107.02,107.05,12209.0,92.2213,92.2989,92.2041,92.2299,12209.0
2021-08-19 14:20:00,107.04,107.06,106.95,107.02,22821.0,92.2213,92.2385,92.1438,92.2041,22821.0
2021-08-19 14:25:00,107.02,107.05,106.89,106.9,15052.0,92.2041,92.2299,92.0921,92.1007,15052.0
2021-08-19 14:30:00,106.88,106.9,106.82,106.9,18108.0,92.0835,92.1007,92.0318,92.1007,18108.0
2021-08-19 14:35:00,106.9,106.99,106.85,106.99,12424.0,92.1007,92.1782,92.0576,92.1782,12424.0
2021-08-19 14:40:00,107.0,107.01,106.9,106.98,8084.0,92.1869,92.1955,92.1007,92.1696,8084.0
2021-08-19 14:45:00,106.97,107.04,106.9,107.02,8472.0,92.161,92.2213,92.1007,92.2041,8472.0
2021-08-19 14:50:00,107.05,107.24,107.01,107.24,10102.0,92.2299,92.3936,92.1955,92.3936,10102.0
2021-08-19 14:55:00,107.23,107.27,107.15,107.21,36911.0,92.385,92.4195,92.3161,92.3678,36911.0
2021-08-19 15:00:00,107.21,107.28,107.2,107.26,63992.0,92.3678,92.4281,92.3592,92.4109,63992.0
2021-08-19 15:05:00,107.24,107.26,107.12,107.18,14521.0,92.3936,92.4109,92.2902,92.3419,14521.0
2021-08-19 15:10:00,107.19,107.26,107.07,107.08,19936.0,92.3505,92.4109,92.2472,92.2558,19936.0
2021-08-19 15:15:00,107.09,107.28,107.09,107.26,6899.0,92.2644,92.4281,92.2644,92.4109,6899.0
2021-08-19 15:20:00,107.28,107.3,107.23,107.25,14731.0,92.4281,92.4453,92.385,92.4022,14731.0
2021-08-19 15:25:00,107.25,107.28,107.21,107.23,15567.0,92.4022,92.4281,92.3678,92.385,15567.0
2021-08-19 15:30:00,107.22,107.28,107.17,107.26,22403.0,92.3764,92.4281,92.3333,92.4109,22403.0
2021-08-19 15:35:00,107.24,107.29,107.1,107.11,20246.0,92.3936,92.4367,92.273,92.2816,20246.0
2021-08-19 15:40:00,107.1,107.1,106.89,106.93,33068.0,92.273,92.273,92.0921,92.1265,33068.0
2021-08-19 15:45:00,106.91,106.93,106.81,106.9,33302.0,92.1093,92.1265,92.0232,92.1007,33302.0
2021-08-19 15:50:00,106.9,106.91,106.74,106.85,49536.0,92.1007,92.1093,91.9628,92.0576,49536.0
2021-08-19 15:55:00,106.85,106.9,106.69,106.86,114656.0,92.0576,92.1007,91.9198,92.0662,114656.0
2021-08-20 09:30:00,106.23,106.4,105.64,105.92,142449.0,91.5235,91.6699,91.0151,91.2564,142449.0
2021-08-20 09:35:00,105.89,106.55,105.86,106.42,21139.0,91.2305,91.7992,91.2047,91.6871,21139.0
2021-08-20 09:40:00,106.4,106.7,106.35,106.45,15658.0,91.6699,91.9284,91.6268,91.713,15658.0
2021-08-20 09:45:00,106.45,106.7,106.4,106.7,17661.0,91.713,91.9284,91.6699,91.9284,17661.0
2021-08-20 09:50:00,106.71,106.71,106.55,106.65,13309.0,91.937,91.937,91.7992,91.8853,13309.0
2021-08-20 09:55:00,106.66,106.73,106.61,106.65,13383.0,91.8939,91.9542,91.8508,91.8853,13383.0
2021-08-20 10:00:00,106.65,106.94,106.58,106.94,25634.0,91.8853,92.1352,91.825,92.1352,25634.0
2021-08-20 10:05:00,107.0,107.09,106.97,107.05,14422.0,92.1869,92.2644,92.161,92.2299,14422.0
2021-08-20 10:10:00,107.07,107.07,106.95,107.0,8647.0,92.2472,92.2472,92.1438,92.1869,8647.0
2021-08-20 10:15:00,106.99,106.99,106.76,106.93,11869.0,92.1782,92.1782,91.9801,92.1265,11869.0
2021-08-20 10:20:00,106.93,107.08,106.86,106.97,13947.0,92.1265,92.2558,92.0662,92.161,13947.0
2021-08-20 10:25:00,106.98,107.06,106.89,107.06,13493.0,92.1696,92.2385,92.0921,92.2385,13493.0
2021-08-20 10:30:00,107.1,107.11,106.94,107.02,12135.0,92.273,92.2816,92.1352,92.2041,12135.0
2021-08-20 10:35:00,107.04,107.11,106.91,107.02,13009.0,92.2213,92.2816,92.1093,92.2041,13009.0
2021-08-20 10:40:00,107.03,107.03,106.9,106.96,8762.0,92.2127,92.2127,92.1007,92.1524,8762.0
2021-08-20 10:45:00,106.94,107.03,106.84,106.93,11072.0,92.1352,92.2127,92.049,92.1265,11072.0
2021-08-20 10:50:00,106.92,106.96,106.84,106.89,10004.0,92.1179,92.1524,92.049,92.0921,10004.0
2021-08-20 10:55:00,106.92,107.04,106.88,106.92,20517.0,92.1179,92.2213,92.0835,92.1179,20517.0
2021-08-20 11:00:00,106.91,107.1,106.91,107.09,11632.0,92.1093,92.273,92.1093,92.2644,11632.0
2021-08-20 11:05:00,107.1,107.25,107.07,107.23,14962.0,92.273,92.4022,92.2472,92.385,14962.0
2021-08-20 11:10:00,107.25,107.27,107.08,107.09,10539.0,92.4022,92.4195,92.2558,92.2644,10539.0
2021-08-20 11:15:00,107.09,107.09,106.97,107.04,8286.0,92.2644,92.2644,92.161,92.2213,8286.0
2021-08-20 11:20:00,107.05,107.14,106.99,107.1,10633.0,92.2299,92.3075,92.1782,92.273,10633.0
2021-08-20 11:25:00,107.08,107.09,106.95,106.95,10720.0,92.2558,92.2644,92.1438,92.1438,10720.0
2021-08-20 11:30:00,106.96,107.06,106.95,107.0,16611.0,92.1524,92.2385,92.1438,92.1869,16611.0
2021-08-20 11:35:00,106.98,107.06,106.92,106.92,9792.0,92.1696,92.2385,92.1179,92.1179,9792.0
2021-08-20 11:40:00,106.95,107.1,106.95,107.07,13054.0,92.1438,92.273,92.1438,92.2472,13054.0
2021-08-20 11:45:00,107.07,107.14,107.03,107.11,24386.0,92.2472,92.3075,92.2127,92.2816,24386.0
2021-08-20 11:50:00,107.09,107.09,106.96,107.06,10493.0,92.2644,92.2644,92.1524,92.2385,10493.0
2021-08-20 11:55:00,107.06,107.1,107.03,107.08,8696.0,92.2385,92.273,92.2127,92.2558,8696.0
2021-08-20 12:00:00,107.08,107.13,107.02,107.1,10078.0,92.2558,92.2989,92.2041,92.273,10078.0
2021-08-20 12:05:00,107.1,107.19,107.07,107.17,8906.0,92.273,92.3505,92.2472,92.3333,8906.0
2021-08-20 12:10:00,107.15,107.18,107.09,107.09,4722.0,92.3161,92.3419,92.2644,92.2644,4722.0
2021-08-20 12:15:00,107.09,107.14,107.04,107.09,9721.0,92.2644,92.3075,92.2213,92.2644,9721.0
2021-08-20 12:20:00,107.1,107.16,107.07,107.14,6488.0,92.273,92.3247,92.2472,92.3075,6488.0
2021-08-20 12:25:00,107.13,107.21,107.1,107.21,6899.0,92.2989,92.3678,92.273,92.3678,6899.0
2021-08-20 12:30:00,107.23,107.23,107.08,107.14,9922.0,92.385,92.385,92.2558,92.3075,9922.0
2021-08-20 12:35:00,107.15,107.21,107.12,107.2,14298.0,92.3161,92.3678,92.2902,92.3592,14298.0
2021-08-20 12:40:00,107.2,107.24,107.16,107.21,8618.0,92.3592,92.3936,92.3247,92.3678,8618.0
2021-08-20 12:45:00,107.21,107.27,107.2,107.21,7221.0,92.3678,92.4195,92.3592,92.3678,7221.0
2021-08-20 12:50:00,107.21,107.29,107.18,107.29,7599.0,92.3678,92.4367,92.3419,92.4367,7599.0
2021-08-20 12:55:00,107.29,107.34,107.25,107.25,20761.0,92.4367,92.4798,92.4022,92.4022,20761.0
2021-08-20 13:00:00,107.26,107.33,107.23,107.31,15741.0,92.4109,92.4712,92.385,92.4539,15741.0
2021-08-20 13:05:00,107.34,107.34,107.25,107.27,8777.0,92.4798,92.4798,92.4022,92.4195,8777.0
2021-08-20 13:10:00,107.28,107.28,107.2,107.21,8235.0,92.4281,92.4281,92.3592,92.3678,8235.0
2021-08-20 13:15:00,107.21,107.32,107.21,107.31,24987.0,92.3678,92.4626,92.3678,92.4539,24987.0
2021-08-20 13:20:00,107.32,107.34,107.19,107.2,16130.0,92.4626,92.4798,92.3505,92.3592,16130.0
2021-08-20 13:25:00,107.21,107.23,107.17,107.18,9342.0,92.3678,92.385,92.3333,92.3419,9342.0
2021-08-20 13:30:00,107.17,107.2,107.12,107.2,8208.0,92.3333,92.3592,92.2902,92.3592,8208.0
2021-08-20 13:35:00,107.2,107.23,107.15,107.17,11653.0,92.3592,92.385,92.3161,92.3333,11653.0
2021-08-20 13:40:00,107.16,107.17,107.09,107.15,14999.0,92.3247,92.3333,92.2644,92.3161,14999.0
2021-08-20 13:45:00,107.14,107.15,107.09,107.1,13254.0,92.3075,92.3161,92.2644,92.273,13254.0
2021-08-20 13:50:00,107.08,107.14,107.05,107.14,15560.0,92.2558,92.3075,92.2299,92.3075,15560.0
2021-08-20 13:55:00,107.14,107.16,107.1,107.15,10812.0,92.3075,92.3247,92.273,92.3161,10812.0
2021-08-20 14:00:00,107.16,107.16,107.07,107.12,10372.0,92.3247,92.3247,92.2472,92.2902,10372.0
2021-08-20 14:05:00,107.13,107.15,107.02,107.03,11668.0,92.2989,92.3161,92.2041,92.2127,11668.0
2021-08-20 14:10:00,107.03,107.05,106.97,106.98,11129.0,92.2127,92.2299,92.161,92.1696,11129.0
2021-08-20 14:15:00,106.96,107.0,106.93,106.98,8241.0,92.1524,92.1869,92.1265,92.1696,8241.0
2021-08-20 14:20:00,106.97,106.98,106.89,106.89,11047.0,92.161,92.1696,92.0921,92.0921,11047.0
2021-08-20 14:25:00,106.89,106.92,106.85,106.86,12203.0,92.0921,92.1179,92.0576,92.0662,12203.0
2021-08-20 14:30:00,106.86,106.92,106.85,106.9,12165.0,92.0662,92.1179,92.0576,92.1007,12165.0
2021-08-20 14:35:00,106.89,106.91,106.86,106.89,8698.0,92.0921,92.1093,92.0662,92.0921,8698.0
2021-08-20 14:40:00,106.9,107.05,106.9,106.99,19225.0,92.1007,92.2299,92.1007,92.1782,19225.0
2021-08-20 14:45:00,106.98,107.01,106.91,106.93,13400.0,92.1696,92.1955,92.1093,92.1265,13400.0
2021-08-20 14:50:00,106.92,107.0,106.92,106.98,16108.0,92.1179,92.1869,92.1179,92.1696,16108.0
2021-08-20 14:55:00,106.98,106.98,106.88,106.93,16223.0,92.1696,92.1696,92.0835,92.1265,16223.0
2021-08-20 15:00:00,106.9,107.01,106.9,106.96,14303.0,92.1007,92.1955,92.1007,92.1524,14303.0
2021-08-20 15:05:00,106.95,107.04,106.93,107.04,14846.0,92.1438,92.2213,92.1265,92.2213,14846.0
2021-08-20 15:10:00,107.02,107.12,107.01,107.09,13643.0,92.2041,92.2902,92.1955,92.2644,13643.0
2021-08-20 15:15:00,107.08,107.09,107.01,107.06,25914.0,92.2558,92.2644,92.1955,92.2385,25914.0
2021-08-20 15:20:00,107.07,107.13,107.04,107.07,42003.0,92.2472,92.2989,92.2213,92.2472,42003.0
2021-08-20 15:25:00,107.07,107.31,107.05,107.31,43380.0,92.2472,92.4539,92.2299,92.4539,43380.0
2021-08-20 15:30:00,107.32,107.34,107.23,107.3,20551.0,92.4626,92.4798,92.385,92.4453,20551.0
2021-08-20 15:35:00,107.3,107.34,107.23,107.25,21300.0,92.4453,92.4798,92.385,92.4022,21300.0
2021-08-20 15:40:00,107.25,107.26,107.12,107.19,33151.0,92.4022,92.4109,92.2902,92.3505,33151.0
2021-08-20 15:45:00,107.18,107.2,107.11,107.12,51193.0,92.3419,92.3592,92.2816,92.2902,51193.0
2021-08-20 15:50:00,107.11,107.14,107.02,107.09,73125.0,92.2816,92.3075,92.2041,92.2644,73125.0
2021-08-20 15:55:00,107.1,107.28,107.07,107.2,215244.0,92.273,92.4281,92.2472,92.3592,215244.0
2021-08-23 09:30:00,107.06,107.47,107.01,107.34,55408.0,92.2385,92.5918,92.1955,92.4798,55408.0
2021-08-23 09:35:00,107.32,107.4,106.98,106.98,16459.0,92.4626,92.5315,92.1696,92.1696,16459.0
2021-08-23 09:40:00,107.03,107.03,106.84,106.85,16729.0,92.2127,92.2127,92.049,92.0576,16729.0
2021-08-23 09:45:00,106.85,106.94,106.72,106.72,11929.0,92.0576,92.1352,91.9456,91.9456,11929.0
2021-08-23 09:50:00,106.73,106.73,106.31,106.33,16488.0,91.9542,91.9542,91.5924,91.6096,16488.0
2021-08-23 09:55:00,106.29,106.52,106.26,106.49,15298.0,91.5751,91.7733,91.5493,91.7475,15298.0
2021-08-23 10:00:00,106.49,106.92,106.43,106.87,15744.0,91.7475,92.1179,91.6958,92.0748,15744.0
2021-08-23 10:05:00,106.91,107.03,106.85,106.94,18147.0,92.1093,92.2127,92.0576,92.1352,18147.0
2021-08-23 10:10:00,106.95,106.96,106.79,106.84,12573.0,92.1438,92.1524,92.0059,92.049,12573.0
2021-08-23 10:15:00,106.86,106.91,106.79,106.91,7056.0,92.0662,92.1093,92.0059,92.1093,7056.0
2021-08-23 10:20:00,106.9,106.93,106.79,106.84,14338.0,92.1007,92.1265,92.0059,92.049,14338.0
2021-08-23 10:25:00,106.84,106.92,106.72,106.88,15679.0,92.049,92.1179,91.9456,92.0835,15679.0
2021-08-23 10:30:00,106.89,106.91,106.63,106.69,14960.0,92.0921,92.1093,91.8681,91.9198,14960.0
2021-08-23 10:35:00,106.69,106.74,106.61,106.61,8357.0,91.9198,91.9628,91.8508,91.8508,8357.0
2021-08-23 10:40:00,106.56,106.79,106.53,106.54,9208.0,91.8078,92.0059,91.7819,91.7905,9208.0
2021-08-23 10:45:00,106.51,106.61,106.51,106.58,11747.0,91.7647,91.8508,91.7647,91.825,11747.0
2021-08-23 10:50:00,106.57,106.61,106.49,106.49,8907.0,91.8164,91.8508,91.7475,91.7475,8907.0
2021-08-23 10:55:00,106.49,106.54,106.49,106.52,6792.0,91.7475,91.7905,91.7475,91.7733,6792.0
2021-08-23 11:00:00,106.53,106.68,106.47,106.67,16883.0,91.7819,91.9112,91.7302,91.9025,16883.0
2021-08-23 11:05:00,106.66,106.7,106.57,106.62,9244.0,91.8939,91.9284,91.8164,91.8595,9244.0
2021-08-23 11:10:00,106.62,106.68,106.48,106.51,11378.0,91.8595,91.9112,91.7388,91.7647,11378.0
2021-08-23 11:15:00,106.51,106.53,106.37,106.43,14191.0,91.7647,91.7819,91.6441,91.6958,14191.0
2021-08-23 11:20:00,106.4,106.48,106.31,106.33,20038.0,91.6699,91.7388,91.5924,91.6096,20038.0
2021-08-23 11:25:00,106.34,106.36,106.25,106.31,24063.0,91.6182,91.6355,91.5407,91.5924,24063.0
2021-08-23 11:30:00,106.32,106.36,106.2,106.28,16810.0,91.601,91.6355,91.4976,91.5665,16810.0
2021-08-23 11:35:00,106.28,106.33,106.24,106.26,9287.0,91.5665,91.6096,91.5321,91.5493,9287.0
2021-08-23 11:40:00,106.26,106.33,106.25,106.28,7020.0,91.5493,91.6096,91.5407,91.5665,7020.0
2021-08-23 11:45:00,106.28,106.28,106.19,106.23,10287.0,91.5665,91.5665,91.489,91.5235,10287.0
2021-08-23 11:50:00,106.22,106.24,106.15,106.22,5995.0,91.5148,91.5321,91.4545,91.5148,5995.0
2021-08-23 11:55:00,106.2,106.22,106.1,106.11,14885.0,91.4976,91.5148,91.4114,91.4201,14885.0
2021-08-23 12:00:00,106.09,106.09,105.97,105.97,14242.0,91.4028,91.4028,91.2994,91.2994,14242.0
2021-08-23 12:05:00,105.97,106.0,105.92,105.92,11378.0,91.2994,91.3253,91.2564,91.2564,11378.0
2021-08-23 12:10:00,105.92,105.92,105.85,105.85,13815.0,91.2564,91.2564,91.1961,91.1961,13815.0
2021-08-23 12:15:00,105.84,105.91,105.82,105.87,16721.0,91.1874,91.2478,91.1702,91.2133,16721.0
2021-08-23 12:20:00,105.88,105.91,105.84,105.86,8353.0,91.2219,91.2478,91.1874,91.2047,8353.0
2021-08-23 12:25:00,105.87,105.93,105.87,105.9,11222.0,91.2133,91.265,91.2133,91.2391,11222.0
2021-08-23 12:30:00,105.89,105.97,105.87,105.92,11273.0,91.2305,91.2994,91.2133,91.2564,11273.0
2021-08-23 12:35:00,105.91,105.94,105.85,105.88,10220.0,91.2478,91.2736,91.1961,91.2219,10220.0
2021-08-23 12:40:00,105.88,105.88,105.83,105.83,38656.0,91.2219,91.2219,91.1788,91.1788,38656.0
2021-08-23 12:45:00,105.84,105.87,105.82,105.85,9423.0,91.1874,91.2133,91.1702,91.1961,9423.0
2021-08-23 12:50:00,105.83,105.85,105.76,105.8,16096.0,91.1788,91.1961,91.1185,91.153,16096.0
2021-08-23 12:55:00,105.79,105.79,105.73,105.79,12231.0,91.1444,91.1444,91.0927,91.1444,12231.0
2021-08-23 13:00:00,105.78,105.78,105.71,105.73,7512.0,91.1357,91.1357,91.0754,91.0927,7512.0
2021-08-23 13:05:00,105.74,105.87,105.68,105.87,15158.0,91.1013,91.2133,91.0496,91.2133,15158.0
2021-08-23 13:10:00,105.89,106.13,105.87,106.1,11497.0,91.2305,91.4373,91.2133,91.4114,11497.0
2021-08-23 13:15:00,106.1,106.12,105.97,105.98,9431.0,91.4114,91.4287,91.2994,91.3081,9431.0
2021-08-23 13:20:00,105.98,105.98,105.87,105.92,13409.0,91.3081,91.3081,91.2133,91.2564,13409.0
2021-08-23 13:25:00,105.92,105.94,105.85,105.88,15374.0,91.2564,91.2736,91.1961,91.2219,15374.0
2021-08-23 13:30:00,105.9,105.92,105.8,105.81,11814.0,91.2391,91.2564,91.153,91.1616,11814.0
2021-08-23 13:35:00,105.81,105.9,105.81,105.9,12890.0,91.1616,91.2391,91.1616,91.2391,12890.0
2021-08-23 13:40:00,105.9,105.95,105.88,105.94,8581.0,91.2391,91.2822,91.2219,91.2736,8581.0
2021-08-23 13:45:00,105.96,106.05,105.96,105.99,9107.0,91.2908,91.3684,91.2908,91.3167,9107.0
2021-08-23 13:50:00,106.01,106.02,105.91,105.96,8037.0,91.3339,91.3425,91.2478,91.2908,8037.0
2021-08-23 13:55:00,105.97,105.98,105.87,105.94,10825.0,91.2994,91.3081,91.2133,91.2736,10825.0
2021-08-23 14:00:00,105.93,105.95,105.89,105.91,10010.0,91.265,91.2822,91.2305,91.2478,10010.0
2021-08-23 14:05:00,105.89,105.91,105.82,105.82,8889.0,91.2305,91.2478,91.1702,91.1702,8889.0
2021-08-23 14:10:00,105.82,105.87,105.76,105.78,13793.0,91.1702,91.2133,91.1185,91.1357,13793.0
2021-08-23 14:15:00,105.79,105.95,105.77,105.82,10755.0,91.1444,91.2822,91.1271,91.1702,10755.0
2021-08-23 14:20:00,105.83,105.91,105.83,105.88,11898.0,91.1788,91.2478,91.1788,91.2219,11898.0
2021-08-23 14:25:00,105.89,105.94,105.86,105.88,12603.0,91.2305,91.2736,91.2047,91.2219,12603.0
2021-08-23 14:30:00,105.87,105.93,105.82,105.93,8997.0,91.2133,91.265,91.1702,91.265,8997.0
2021-08-23 14:35:00,105.92,105.92,105.88,105.89,7730.0,91.2564,91.2564,91.2219,91.2305,7730.0
2021-08-23 14:40:00,105.89,106.05,105.89,106.04,14461.0,91.2305,91.3684,91.2305,91.3598,14461.0
2021-08-23 14:45:00,106.03,106.08,106.02,106.04,7675.0,91.3511,91.3942,91.3425,91.3598,7675.0
2021-08-23 14:50:00,106.05,106.11,106.05,106.11,7372.0,91.3684,91.4201,91.3684,91.4201,7372.0
2021-08-23 14:55:00,106.11,106.24,106.1,106.23,12527.0,91.4201,91.5321,91.4114,91.5235,12527.0
2021-08-23 15:00:00,106.23,106.33,106.23,106.31,14996.0,91.5235,91.6096,91.5235,91.5924,14996.0
2021-08-23 15:05:00,106.31,106.33,106.25,106.3,9308.0,91.5924,91.6096,91.5407,91.5838,9308.0
2021-08-23 15:10:00,106.28,106.33,106.16,106.2,39472.0,91.5665,91.6096,91.4631,91.4976,39472.0
2021-08-23 15:15:00,106.2,106.21,106.16,106.2,15873.0,91.4976,91.5062,91.4631,91.4976,15873.0
2021-08-23 15:20:00,106.2,106.21,106.11,106.14,15065.0,91.4976,91.5062,91.4201,91.4459,15065.0
2021-08-23 15:25:00,106.14,106.15,106.06,106.06,14473.0,91.4459,91.4545,91.377,91.377,14473.0
2021-08-23 15:30:00,106.05,106.18,106.05,106.17,19916.0,91.3684,91.4804,91.3684,91.4718,19916.0
2021-08-23 15:35:00,106.17,106.2,105.96,106.01,30051.0,91.4718,91.4976,91.2908,91.3339,30051.0
2021-08-23 15:40:00,106.02,106.03,105.96,106.02,30469.0,91.3425,91.3511,91.2908,91.3425,30469.0
2021-08-23 15:45:00,106.01,106.05,105.94,105.95,59436.0,91.3339,91.3684,91.2736,91.2822,59436.0
2021-08-23 15:50:00,105.96,106.02,105.88,105.92,58368.0,91.2908,91.3425,91.2219,91.2564,58368.0
2021-08-23 15:55:00,105.92,105.92,105.73,105.83,195932.0,91.2564,91.2564,91.0927,91.1788,195932.0
2021-08-24 09:30:00,106.03,106.17,105.3,105.46,71307.0,91.3511,91.4718,90.7222,90.8601,71307.0
2021-08-24 09:35:00,105.46,105.46,104.89,104.92,43139.0,90.8601,90.8601,90.369,90.3948,43139.0
2021-08-24 09:40:00,104.97,105.11,104.89,104.96,15412.0,90.4379,90.5585,90.369,90.4293,15412.0
2021-08-24 09:45:00,104.97,105.03,104.74,105.0,21624.0,90.4379,90.4896,90.2397,90.4637,21624.0
2021-08-24 09:50:00,104.97,105.01,104.71,104.72,9250.0,90.4379,90.4723,90.2139,90.2225,9250.0
2021-08-24 09:55:00,104.72,104.72,104.38,104.53,30090.0,90.2225,90.2225,89.9296,90.0588,30090.0
2021-08-24 10:00:00,104.55,104.83,104.45,104.48,65948.0,90.076,90.3173,89.9899,90.0157,65948.0
2021-08-24 10:05:00,104.49,104.77,104.43,104.73,66462.0,90.0243,90.2656,89.9726,90.2311,66462.0
2021-08-24 10:10:00,104.71,105.0,104.71,104.98,65486.0,90.2139,90.4637,90.2139,90.4465,65486.0
2021-08-24 10:15:00,105.0,105.11,104.89,105.04,62608.0,90.4637,90.5585,90.369,90.4982,62608.0
2021-08-24 10:20:00,105.02,105.1,104.94,105.1,45586.0,90.481,90.5499,90.412,90.5499,45586.0
2021-08-24 10:25:00,105.11,105.17,104.91,104.93,39061.0,90.5585,90.6102,90.3862,90.4034,39061.0
2021-08-24 10:30:00,104.91,104.94,104.81,104.81,57471.0,90.3862,90.412,90.3,90.3,57471.0
2021-08-24 10:35:00,104.81,104.88,104.69,104.71,51353.0,90.3,90.3603,90.1966,90.2139,51353.0
2021-08-24 10:40:00,104.71,105.11,104.68,104.98,44387.0,90.2139,90.5585,90.188,90.4465,44387.0
2021-08-24 10:45:00,104.97,105.08,104.82,104.95,57402.0,90.4379,90.5327,90.3087,90.4207,57402.0
2021-08-24 10:50:00,104.98,105.11,104.88,104.94,35564.0,90.4465,90.5585,90.3603,90.412,35564.0
2021-08-24 10:55:00,104.93,105.05,104.89,104.98,38302.0,90.4034,90.5068,90.369,90.4465,38302.0
2021-08-24 11:00:00,104.99,105.04,104.85,104.85,33188.0,90.4551,90.4982,90.3345,90.3345,33188.0
2021-08-24 11:05:00,104.84,104.91,104.7,104.88,44739.0,90.3259,90.3862,90.2053,90.3603,44739.0
2021-08-24 11:10:00,104.88,104.95,104.81,104.87,28760.0,90.3603,90.4207,90.3,90.3517,28760.0
2021-08-24 11:15:00,104.85,105.02,104.84,104.99,42542.0,90.3345,90.481,90.3259,90.4551,42542.0
2021-08-24 11:20:00,105.01,105.21,104.95,105.21,38254.0,90.4723,90.6447,90.4207,90.6447,38254.0
2021-08-24 11:25:00,105.19,105.29,105.14,105.17,35271.0,90.6274,90.7136,90.5844,90.6102,35271.0
2021-08-24 11:30:00,105.18,105.23,105.09,105.22,44063.0,90.6188,90.6619,90.5413,90.6533,44063.0
2021-08-24 11:35:00,105.23,105.25,105.07,105.12,35597.0,90.6619,90.6791,90.524,90.5671,35597.0
2021-08-24 11:40:00,105.13,105.25,105.02,105.22,59383.0,90.5757,90.6791,90.481,90.6533,59383.0
2021-08-24 11:45:00,105.22,105.26,105.11,105.23,37731.0,90.6533,90.6877,90.5585,90.6619,37731.0
2021-08-24 11:50:00,105.22,105.37,105.19,105.36,68950.0,90.6533,90.7825,90.6274,90.7739,68950.0
2021-08-24 11:55:00,105.36,105.43,105.33,105.35,39737.0,90.7739,90.8342,90.748,90.7653,39737.0
2021-08-24 12:00:00,105.35,105.43,105.29,105.41,46240.0,90.7653,90.8342,90.7136,90.817,46240.0
2021-08-24 12:05:00,105.41,105.48,105.41,105.45,26322.0,90.817,90.8773,90.817,90.8514,26322.0
2021-08-24 12:10:00,105.41,105.56,105.35,105.54,30059.0,90.817,90.9462,90.7653,90.929,30059.0
2021-08-24 12:15:00,105.54,105.55,105.39,105.4,47786.0,90.929,90.9376,90.7997,90.8084,47786.0
2021-08-24 12:20:00,105.4,105.6,105.4,105.55,20505.0,90.8084,90.9807,90.8084,90.9376,20505.0
2021-08-24 12:25:00,105.56,105.61,105.5,105.59,33697.0,90.9462,90.9893,90.8945,90.9721,33697.0
2021-08-24 12:30:00,105.58,105.64,105.54,105.55,26276.0,90.9634,91.0151,90.929,90.9376,26276.0
2021-08-24 12:35:00,105.56,105.66,105.52,105.61,25943.0,90.9462,91.0324,90.9117,90.9893,25943.0
2021-08-24 12:40:00,105.61,105.68,105.59,105.65,30884.0,90.9893,91.0496,90.9721,91.0237,30884.0
2021-08-24 12:45:00,105.65,105.66,105.47,105.55,37391.0,91.0237,91.0324,90.8687,90.9376,37391.0
2021-08-24 12:50:00,105.55,105.58,105.47,105.47,20531.0,90.9376,90.9634,90.8687,90.8687,20531.0
2021-08-24 12:55:00,105.48,105.56,105.44,105.51,25480.0,90.8773,90.9462,90.8428,90.9031,25480.0
2021-08-24 13:00:00,105.52,105.52,105.44,105.44,8464.0,90.9117,90.9117,90.8428,90.8428,8464.0
2021-08-24 13:05:00,105.46,105.65,105.46,105.61,28324.0,90.8601,91.0237,90.8601,90.9893,28324.0
2021-08-24 13:10:00,105.59,105.7,105.57,105.69,8941.0,90.9721,91.0668,90.9548,91.0582,8941.0
2021-08-24 13:15:00,105.67,105.72,105.65,105.72,7623.0,91.041,91.0841,91.0237,91.0841,7623.0
2021-08-24 13:20:00,105.7,105.75,105.64,105.74,11319.0,91.0668,91.1099,91.0151,91.1013,11319.0
2021-08-24 13:25:00,105.72,105.73,105.65,105.66,11852.0,91.0841,91.0927,91.0237,91.0324,11852.0
2021-08-24 13:30:00,105.65,105.66,105.59,105.6,13382.0,91.0237,91.0324,90.9721,90.9807,13382.0
2021-08-24 13:35:00,105.61,105.61,105.55,105.57,4584.0,90.9893,90.9893,90.9376,90.9548,4584.0
2021-08-24 13:40:00,105.56,105.63,105.56,105.62,11185.0,90.9462,91.0065,90.9462,90.9979,11185.0
2021-08-24 13:45:00,105.62,105.66,105.6,105.61,10979.0,90.9979,91.0324,90.9807,90.9893,10979.0
2021-08-24 13:50:00,105.61,105.66,105.6,105.62,6738.0,90.9893,91.0324,90.9807,90.9979,6738.0
2021-08-24 13:55:00,105.63,105.65,105.6,105.61,5725.0,91.0065,91.0237,90.9807,90.9893,5725.0
2021-08-24 14:00:00,105.62,105.7,105.61,105.7,13047.0,90.9979,91.0668,90.9893,91.0668,13047.0
2021-08-24 14:05:00,105.7,105.72,105.65,105.65,10850.0,91.0668,91.0841,91.0237,91.0237,10850.0
2021-08-24 14:10:00,105.66,105.69,105.62,105.64,11084.0,91.0324,91.0582,90.9979,91.0151,11084.0
2021-08-24 14:15:00,105.63,105.66,105.61,105.65,7826.0,91.0065,91.0324,90.9893,91.0237,7826.0
2021-08-24 14:20:00,105.66,105.67,105.62,105.64,8807.0,91.0324,91.041,90.9979,91.0151,8807.0
2021-08-24 14:25:00,105.63,105.65,105.54,105.58,10879.0,91.0065,91.0237,90.929,90.9634,10879.0
2021-08-24 14:30:00,105.59,105.59,105.55,105.56,6725.0,90.9721,90.9721,90.9376,90.9462,6725.0
2021-08-24 14:35:00,105.57,105.62,105.53,105.61,7332.0,90.9548,90.9979,90.9204,90.9893,7332.0
2021-08-24 14:40:00,105.63,105.67,105.61,105.65,8666.0,91.0065,91.041,90.9893,91.0237,8666.0
2021-08-24 14:45:00,105.63,105.69,105.63,105.68,7852.0,91.0065,91.0582,91.0065,91.0496,7852.0
2021-08-24 14:50:00,105.68,105.69,105.64,105.64,12625.0,91.0496,91.0582,91.0151,91.0151,12625.0
2021-08-24 14:55:00,105.65,105.69,105.61,105.64,6804.0,91.0237,91.0582,90.9893,91.0151,6804.0
2021-08-24 15:00:00,105.64,105.66,105.52,105.64,25530.0,91.0151,91.0324,90.9117,91.0151,25530.0
2021-08-24 15:05:00,105.65,105.66,105.6,105.63,17720.0,91.0237,91.0324,90.9807,91.0065,17720.0
2021-08-24 15:10:00,105.62,105.62,105.53,105.57,14225.0,90.9979,90.9979,90.9204,90.9548,14225.0
2021-08-24 15:15:00,105.58,105.6,105.38,105.39,15588.0,90.9634,90.9807,90.7911,90.7997,15588.0
2021-08-24 15:20:00,105.39,105.41,105.33,105.38,23201.0,90.7997,90.817,90.748,90.7911,23201.0
2021-08-24 15:25:00,105.37,105.51,105.37,105.5,11149.0,90.7825,90.9031,90.7825,90.8945,11149.0
2021-08-24 15:30:00,105.51,105.55,105.46,105.55,20649.0,90.9031,90.9376,90.8601,90.9376,20649.0
2021-08-24 15:35:00,105.54,105.54,105.44,105.44,18994.0,90.929,90.929,90.8428,90.8428,18994.0
2021-08-24 15:40:00,105.44,105.44,105.32,105.34,37306.0,90.8428,90.8428,90.7394,90.7567,37306.0
2021-08-24 15:45:00,105.33,105.42,105.31,105.41,42813.0,90.748,90.8256,90.7308,90.817,42813.0
2021-08-24 15:50:00,105.41,105.41,105.3,105.38,61193.0,90.817,90.817,90.7222,90.7911,61193.0
2021-08-24 15:55:00,105.37,105.38,105.12,105.17,188655.0,90.7825,90.7911,90.5671,90.6102,188655.0
2021-08-25 09:30:00,105.13,105.42,104.71,104.91,35461.0,90.5757,90.8256,90.2139,90.3862,35461.0
2021-08-25 09:35:00,104.93,104.93,104.65,104.78,34658.0,90.4034,90.4034,90.1622,90.2742,34658.0
2021-08-25 09:40:00,104.68,104.75,104.57,104.65,63906.0,90.188,90.2483,90.0933,90.1622,63906.0
2021-08-25 09:45:00,104.63,104.71,104.43,104.64,38980.0,90.145,90.2139,89.9726,90.1536,38980.0
2021-08-25 09:50:00,104.6,104.6,104.48,104.55,22935.0,90.1191,90.1191,90.0157,90.076,22935.0
2021-08-25 09:55:00,104.59,104.82,104.55,104.82,23600.0,90.1105,90.3087,90.076,90.3087,23600.0
2021-08-25 10:00:00,104.84,104.93,104.77,104.93,37538.0,90.3259,90.4034,90.2656,90.4034,37538.0
2021-08-25 10:05:00,104.93,105.17,104.93,105.12,18540.0,90.4034,90.6102,90.4034,90.5671,18540.0
2021-08-25 10:10:00,105.11,105.16,104.94,104.95,8059.0,90.5585,90.6016,90.412,90.4207,8059.0
2021-08-25 10:15:00,104.94,105.02,104.77,104.78,6283.0,90.412,90.481,90.2656,90.2742,6283.0
2021-08-25 10:20:00,104.8,105.0,104.8,104.94,10195.0,90.2914,90.4637,90.2914,90.412,10195.0
2021-08-25 10:25:00,104.95,105.12,104.94,105.06,14860.0,90.4207,90.5671,90.412,90.5154,14860.0
2021-08-25 10:30:00,105.06,105.06,104.96,105.03,6875.0,90.5154,90.5154,90.4293,90.4896,6875.0
2021-08-25 10:35:00,105.03,105.1,104.95,105.03,14130.0,90.4896,90.5499,90.4207,90.4896,14130.0
2021-08-25 10:40:00,105.05,105.06,104.95,104.98,8924.0,90.5068,90.5154,90.4207,90.4465,8924.0
2021-08-25 10:45:00,104.98,105.13,104.93,105.13,11737.0,90.4465,90.5757,90.4034,90.5757,11737.0
2021-08-25 10:50:00,105.13,105.13,105.0,105.03,16332.0,90.5757,90.5757,90.4637,90.4896,16332.0
2021-08-25 10:55:00,105.04,105.1,104.96,105.1,7656.0,90.4982,90.5499,90.4293,90.5499,7656.0
2021-08-25 11:00:00,105.1,105.13,104.88,104.9,9253.0,90.5499,90.5757,90.3603,90.3776,9253.0
2021-08-25 11:05:00,104.88,105.03,104.79,105.02,12267.0,90.3603,90.4896,90.2828,90.481,12267.0
2021-08-25 11:10:00,105.03,105.08,104.99,105.05,8528.0,90.4896,90.5327,90.4551,90.5068,8528.0
2021-08-25 11:15:00,105.04,105.21,105.02,105.19,15590.0,90.4982,90.6447,90.481,90.6274,15590.0
2021-08-25 11:20:00,105.2,105.3,105.2,105.23,13770.0,90.636,90.7222,90.636,90.6619,13770.0
2021-08-25 11:25:00,105.24,105.28,105.19,105.22,9873.0,90.6705,90.705,90.6274,90.6533,9873.0
2021-08-25 11:30:00,105.23,105.27,105.22,105.23,6220.0,90.6619,90.6964,90.6533,90.6619,6220.0
2021-08-25 11:35:00,105.23,105.35,105.22,105.29,13794.0,90.6619,90.7653,90.6533,90.7136,13794.0
2021-08-25 11:40:00,105.28,105.3,105.24,105.25,5537.0,90.705,90.7222,90.6705,90.6791,5537.0
2021-08-25 11:45:00,105.23,105.3,105.2,105.27,8967.0,90.6619,90.7222,90.636,90.6964,8967.0
2021-08-25 11:50:00,105.29,105.34,105.26,105.32,8650.0,90.7136,90.7567,90.6877,90.7394,8650.0
2021-08-25 11:55:00,105.32,105.38,105.3,105.3,4663.0,90.7394,90.7911,90.7222,90.7222,4663.0
2021-08-25 12:00:00,105.37,105.45,105.35,105.43,8012.0,90.7825,90.8514,90.7653,90.8342,8012.0
2021-08-25 12:05:00,105.43,105.5,105.42,105.46,4571.0,90.8342,90.8945,90.8256,90.8601,4571.0
2021-08-25 12:10:00,105.46,105.46,105.41,105.44,6289.0,90.8601,90.8601,90.817,90.8428,6289.0
2021-08-25 12:15:00,105.43,105.5,105.37,105.37,20819.0,90.8342,90.8945,90.7825,90.7825,20819.0
2021-08-25 12:20:00,105.39,105.43,105.34,105.41,4290.0,90.7997,90.8342,90.7567,90.817,4290.0
2021-08-25 12:25:00,105.41,105.46,105.41,105.45,13522.0,90.817,90.8601,90.817,90.8514,13522.0
2021-08-25 12:30:00,105.43,105.44,105.39,105.43,10003.0,90.8342,90.8428,90.7997,90.8342,10003.0
2021-08-25 12:35:00,105.41,105.42,105.37,105.39,5132.0,90.817,90.8256,90.7825,90.7997,5132.0
2021-08-25 12:40:00,105.39,105.44,105.36,105.37,7058.0,90.7997,90.8428,90.7739,90.7825,7058.0
2021-08-25 12:45:00,105.38,105.42,105.34,105.34,5143.0,90.7911,90.8256,90.7567,90.7567,5143.0
2021-08-25 12:50:00,105.37,105.42,105.33,105.38,4173.0,90.7825,90.8256,90.748,90.7911,4173.0
2021-08-25 12:55:00,105.38,105.4,105.33,105.38,4694.0,90.7911,90.8084,90.748,90.7911,4694.0
2021-08-25 13:00:00,105.39,105.48,105.37,105.47,8053.0,90.7997,90.8773,90.7825,90.8687,8053.0
2021-08-25 13:05:00,105.47,105.58,105.47,105.58,7855.0,90.8687,90.9634,90.8687,90.9634,7855.0
2021-08-25 13:10:00,105.58,105.58,105.53,105.55,7341.0,90.9634,90.9634,90.9204,90.9376,7341.0
2021-08-25 13:15:00,105.55,105.58,105.51,105.57,16736.0,90.9376,90.9634,90.9031,90.9548,16736.0
2021-08-25 13:20:00,105.57,105.61,105.56,105.58,11012.0,90.9548,90.9893,90.9462,90.9634,11012.0
2021-08-25 13:25:00,105.58,105.62,105.56,105.59,4646.0,90.9634,90.9979,90.9462,90.9721,4646.0
2021-08-25 13:30:00,105.58,105.71,105.57,105.61,27009.0,90.9634,91.0754,90.9548,90.9893,27009.0
2021-08-25 13:35:00,105.62,105.65,105.59,105.61,8855.0,90.9979,91.0237,90.9721,90.9893,8855.0
2021-08-25 13:40:00,105.6,105.62,105.57,105.6,10859.0,90.9807,90.9979,90.9548,90.9807,10859.0
2021-08-25 13:45:00,105.6,105.69,105.6,105.69,7097.0,90.9807,91.0582,90.9807,91.0582,7097.0
2021-08-25 13:50:00,105.7,105.7,105.62,105.66,4584.0,91.0668,91.0668,90.9979,91.0324,4584.0
2021-08-25 13:55:00,105.64,105.67,105.62,105.63,11076.0,91.0151,91.041,90.9979,91.0065,11076.0
2021-08-25 14:00:00,105.64,105.74,105.64,105.7,10360.0,91.0151,91.1013,91.0151,91.0668,10360.0
2021-08-25 14:05:00,105.72,105.82,105.72,105.74,7247.0,91.0841,91.1702,91.0841,91.1013,7247.0
2021-08-25 14:10:00,105.76,105.83,105.74,105.83,5370.0,91.1185,91.1788,91.1013,91.1788,5370.0
2021-08-25 14:15:00,105.88,105.96,105.87,105.89,11081.0,91.2219,91.2908,91.2133,91.2305,11081.0
2021-08-25 14:20:00,105.89,105.93,105.87,105.91,8561.0,91.2305,91.265,91.2133,91.2478,8561.0
2021-08-25 14:25:00,105.91,105.91,105.84,105.85,6452.0,91.2478,91.2478,91.1874,91.1961,6452.0
2021-08-25 14:30:00,105.85,105.92,105.81,105.86,13585.0,91.1961,91.2564,91.1616,91.2047,13585.0
2021-08-25 14:35:00,105.86,105.92,105.84,105.91,9686.0,91.2047,91.2564,91.1874,91.2478,9686.0
2021-08-25 14:40:00,105.9,105.9,105.79,105.79,8061.0,91.2391,91.2391,91.1444,91.1444,8061.0
2021-08-25 14:45:00,105.78,105.83,105.74,105.75,7430.0,91.1357,91.1788,91.1013,91.1099,7430.0
2021-08-25 14:50:00,105.72,105.78,105.71,105.77,8881.0,91.0841,91.1357,91.0754,91.1271,8881.0
2021-08-25 14:55:00,105.76,105.76,105.67,105.71,9068.0,91.1185,91.1185,91.041,91.0754,9068.0
2021-08-25 15:00:00,105.71,105.74,105.63,105.74,14320.0,91.0754,91.1013,91.0065,91.1013,14320.0
2021-08-25 15:05:00,105.74,105.77,105.69,105.69,9501.0,91.1013,91.1271,91.0582,91.0582,9501.0
2021-08-25 15:10:00,105.7,105.73,105.64,105.68,12275.0,91.0668,91.0927,91.0151,91.0496,12275.0
2021-08-25 15:15:00,105.67,105.69,105.61,105.69,12696.0,91.041,91.0582,90.9893,91.0582,12696.0
2021-08-25 15:20:00,105.68,105.69,105.59,105.64,7013.0,91.0496,91.0582,90.9721,91.0151,7013.0
2021-08-25 15:25:00,105.64,105.64,105.56,105.58,17978.0,91.0151,91.0151,90.9462,90.9634,17978.0
2021-08-25 15:30:00,105.58,105.71,105.55,105.7,10240.0,90.9634,91.0754,90.9376,91.0668,10240.0
2021-08-25 15:35:00,105.7,105.7,105.62,105.67,15418.0,91.0668,91.0668,90.9979,91.041,15418.0
2021-08-25 15:40:00,105.66,105.66,105.53,105.56,20182.0,91.0324,91.0324,90.9204,90.9462,20182.0
2021-08-25 15:45:00,105.55,105.64,105.54,105.56,20882.0,90.9376,91.0151,90.929,90.9462,20882.0
2021-08-25 15:50:00,105.55,105.57,105.47,105.48,59982.0,90.9376,90.9548,90.8687,90.8773,59982.0
2021-08-25 15:55:00,105.48,105.5,105.28,105.38,149749.0,90.8773,90.8945,90.705,90.7911,149749.0
2021-08-26 09:30:00,105.4,105.4,105.18,105.25,20680.0,90.8084,90.8084,90.6188,90.6791,20680.0
2021-08-26 09:35:00,105.24,105.24,105.05,105.11,5769.0,90.6705,90.6705,90.5068,90.5585,5769.0
2021-08-26 09:40:00,105.09,105.09,104.9,105.01,7138.0,90.5413,90.5413,90.3776,90.4723,7138.0
2021-08-26 09:45:00,104.96,105.14,104.9,105.02,10455.0,90.4293,90.5844,90.3776,90.481,10455.0
2021-08-26 09:50:00,105.03,105.15,104.91,104.93,5304.0,90.4896,90.593,90.3862,90.4034,5304.0
2021-08-26 09:55:00,104.89,104.95,104.81,104.9,8038.0,90.369,90.4207,90.3,90.3776,8038.0
2021-08-26 10:00:00,104.89,104.99,104.84,104.99,9582.0,90.369,90.4551,90.3259,90.4551,9582.0
2021-08-26 10:05:00,105.01,105.1,104.85,104.89,8617.0,90.4723,90.5499,90.3345,90.369,8617.0
2021-08-26 10:10:00,104.87,105.07,104.87,105.07,9056.0,90.3517,90.524,90.3517,90.524,9056.0
2021-08-26 10:15:00,105.1,105.1,104.85,104.91,49023.0,90.5499,90.5499,90.3345,90.3862,49023.0
2021-08-26 10:20:00,104.93,105.19,104.9,105.17,8083.0,90.4034,90.6274,90.3776,90.6102,8083.0
2021-08-26 10:25:00,105.19,105.24,104.95,105.21,12510.0,90.6274,90.6705,90.4207,90.6447,12510.0
2021-08-26 10:30:00,105.17,105.17,104.99,105.02,3990.0,90.6102,90.6102,90.4551,90.481,3990.0
2021-08-26 10:35:00,105.09,105.2,105.04,105.2,3734.0,90.5413,90.636,90.4982,90.636,3734.0
2021-08-26 10:40:00,105.18,105.24,105.15,105.21,8300.0,90.6188,90.6705,90.593,90.6447,8300.0
2021-08-26 10:45:00,105.24,105.29,105.2,105.25,6362.0,90.6705,90.7136,90.636,90.6791,6362.0
2021-08-26 10:50:00,105.26,105.32,105.15,105.19,15673.0,90.6877,90.7394,90.593,90.6274,15673.0
2021-08-26 10:55:00,105.19,105.26,105.13,105.26,14229.0,90.6274,90.6877,90.5757,90.6877,14229.0
2021-08-26 11:00:00,105.24,105.42,105.21,105.41,13498.0,90.6705,90.8256,90.6447,90.817,13498.0
2021-08-26 11:05:00,105.41,105.58,105.39,105.56,17313.0,90.817,90.9634,90.7997,90.9462,17313.0
2021-08-26 11:10:00,105.55,105.55,105.37,105.39,14905.0,90.9376,90.9376,90.7825,90.7997,14905.0
2021-08-26 11:15:00,105.39,105.43,105.35,105.36,8622.0,90.7997,90.8342,90.7653,90.7739,8622.0
2021-08-26 11:20:00,105.39,105.46,105.3,105.31,6913.0,90.7997,90.8601,90.7222,90.7308,6913.0
2021-08-26 11:25:00,105.3,105.3,105.19,105.21,14191.0,90.7222,90.7222,90.6274,90.6447,14191.0
2021-08-26 11:30:00,105.22,105.27,105.18,105.25,12392.0,90.6533,90.6964,90.6188,90.6791,12392.0
2021-08-26 11:35:00,105.25,105.28,105.17,105.22,9325.0,90.6791,90.705,90.6102,90.6533,9325.0
2021-08-26 11:40:00,105.22,105.26,105.18,105.24,11788.0,90.6533,90.6877,90.6188,90.6705,11788.0
2021-08-26 11:45:00,105.23,105.23,105.11,105.21,8382.0,90.6619,90.6619,90.5585,90.6447,8382.0
2021-08-26 11:50:00,105.21,105.22,105.16,105.17,7268.0,90.6447,90.6533,90.6016,90.6102,7268.0
2021-08-26 11:55:00,105.16,105.18,105.12,105.13,5267.0,90.6016,90.6188,90.5671,90.5757,5267.0
2021-08-26 12:00:00,105.13,105.18,105.1,105.11,11700.0,90.5757,90.6188,90.5499,90.5585,11700.0
2021-08-26 12:05:00,105.11,105.12,104.99,105.02,33572.0,90.5585,90.5671,90.4551,90.481,33572.0
2021-08-26 12:10:00,105.02,105.13,105.01,105.12,11932.0,90.481,90.5757,90.4723,90.5671,11932.0
2021-08-26 12:15:00,105.11,105.12,105.02,105.09,11736.0,90.5585,90.5671,90.481,90.5413,11736.0
2021-08-26 12:20:00,105.09,105.09,104.97,104.97,5463.0,90.5413,90.5413,90.4379,90.4379,5463.0
2021-08-26 12:25:00,104.98,104.99,104.92,104.93,13562.0,90.4465,90.4551,90.3948,90.4034,13562.0
2021-08-26 12:30:00,104.94,104.97,104.89,104.95,9777.0,90.412,90.4379,90.369,90.4207,9777.0
2021-08-26 12:35:00,104.94,104.98,104.88,104.97,116600.0,90.412,90.4465,90.3603,90.4379,116600.0
2021-08-26 12:40:00,104.98,105.04,104.93,104.97,13433.0,90.4465,90.4982,90.4034,90.4379,13433.0
2021-08-26 12:45:00,104.98,104.99,104.95,104.98,3091.0,90.4465,90.4551,90.4207,90.4465,3091.0
2021-08-26 12:50:00,105.0,105.0,104.95,104.97,8624.0,90.4637,90.4637,90.4207,90.4379,8624.0
2021-08-26 12:55:00,104.98,105.02,104.94,105.01,20427.0,90.4465,90.481,90.412,90.4723,20427.0
2021-08-26 13:00:00,105.01,105.03,104.98,105.01,20695.0,90.4723,90.4896,90.4465,90.4723,20695.0
2021-08-26 13:05:00,105.01,105.01,104.96,105.0,5501.0,90.4723,90.4723,90.4293,90.4637,5501.0
2021-08-26 13:10:00,104.99,105.04,104.94,105.01,39894.0,90.4551,90.4982,90.412,90.4723,39894.0
2021-08-26 13:15:00,105.02,105.06,104.98,105.0,12859.0,90.481,90.5154,90.4465,90.4637,12859.0
2021-08-26 13:20:00,104.99,105.04,104.96,104.98,9896.0,90.4551,90.4982,90.4293,90.4465,9896.0
2021-08-26 13:25:00,104.98,105.02,104.97,105.01,5336.0,90.4465,90.481,90.4379,90.4723,5336.0
2021-08-26 13:30:00,105.02,105.15,105.02,105.12,10054.0,90.481,90.593,90.481,90.5671,10054.0
2021-08-26 13:35:00,105.11,105.16,105.1,105.15,9483.0,90.5585,90.6016,90.5499,90.593,9483.0
2021-08-26 13:40:00,105.15,105.17,105.13,105.16,12851.0,90.593,90.6102,90.5757,90.6016,12851.0
2021-08-26 13:45:00,105.16,105.16,105.12,105.13,4929.0,90.6016,90.6016,90.5671,90.5757,4929.0
2021-08-26 13:50:00,105.14,105.14,105.07,105.08,12122.0,90.5844,90.5844,90.524,90.5327,12122.0
2021-08-26 13:55:00,105.08,105.08,105.02,105.03,6423.0,90.5327,90.5327,90.481,90.4896,6423.0
2021-08-26 14:00:00,105.02,105.05,104.96,105.04,11244.0,90.481,90.5068,90.4293,90.4982,11244.0
2021-08-26 14:05:00,105.04,105.04,104.95,104.96,11928.0,90.4982,90.4982,90.4207,90.4293,11928.0
2021-08-26 14:10:00,104.98,105.04,104.97,105.04,9932.0,90.4465,90.4982,90.4379,90.4982,9932.0
2021-08-26 14:15:00,105.04,105.05,104.98,104.99,13628.0,90.4982,90.5068,90.4465,90.4551,13628.0
2021-08-26 14:20:00,105.0,105.08,105.0,105.03,17689.0,90.4637,90.5327,90.4637,90.4896,17689.0
2021-08-26 14:25:00,105.04,105.04,104.98,105.0,9344.0,90.4982,90.4982,90.4465,90.4637,9344.0
2021-08-26 14:30:00,105.02,105.06,104.97,105.05,14544.0,90.481,90.5154,90.4379,90.5068,14544.0
2021-08-26 14:35:00,105.05,105.16,105.04,105.14,13718.0,90.5068,90.6016,90.4982,90.5844,13718.0
2021-08-26 14:40:00,105.14,105.23,105.14,105.23,10559.0,90.5844,90.6619,90.5844,90.6619,10559.0
2021-08-26 14:45:00,105.23,105.27,105.23,105.24,9379.0,90.6619,90.6964,90.6619,90.6705,9379.0
2021-08-26 14:50:00,105.25,105.26,105.2,105.22,71350.0,90.6791,90.6877,90.636,90.6533,71350.0
2021-08-26 14:55:00,105.2,105.21,105.12,105.21,28268.0,90.636,90.6447,90.5671,90.6447,28268.0
2021-08-26 15:00:00,105.21,105.27,105.15,105.27,14487.0,90.6447,90.6964,90.593,90.6964,14487.0
2021-08-26 15:05:00,105.28,105.32,105.26,105.26,14591.0,90.705,90.7394,90.6877,90.6877,14591.0
2021-08-26 15:10:00,105.27,105.31,105.22,105.3,12796.0,90.6964,90.7308,90.6533,90.7222,12796.0
2021-08-26 15:15:00,105.31,105.31,105.24,105.25,13048.0,90.7308,90.7308,90.6705,90.6791,13048.0
2021-08-26 15:20:00,105.26,105.26,105.17,105.22,8077.0,90.6877,90.6877,90.6102,90.6533,8077.0
2021-08-26 15:25:00,105.22,105.22,105.11,105.11,9547.0,90.6533,90.6533,90.5585,90.5585,9547.0
2021-08-26 15:30:00,105.1,105.13,105.03,105.08,15241.0,90.5499,90.5757,90.4896,90.5327,15241.0
2021-08-26 15:35:00,105.08,105.18,105.07,105.18,14458.0,90.5327,90.6188,90.524,90.6188,14458.0
2021-08-26 15:40:00,105.18,105.28,105.13,105.14,18666.0,90.6188,90.705,90.5757,90.5844,18666.0
2021-08-26 15:45:00,105.12,105.22,105.09,105.09,42279.0,90.5671,90.6533,90.5413,90.5413,42279.0
2021-08-26 15:50:00,105.1,105.16,105.03,105.14,74465.0,90.5499,90.6016,90.4896,90.5844,74465.0
2021-08-26 15:55:00,105.14,105.14,104.82,104.83,293992.0,90.5844,90.5844,90.3087,90.3173,293992.0
2021-08-27 09:30:00,105.08,105.26,104.86,105.05,29065.0,90.5327,90.6877,90.3431,90.5068,29065.0
2021-08-27 09:35:00,105.07,105.08,104.77,104.81,9584.0,90.524,90.5327,90.2656,90.3,9584.0
2021-08-27 09:40:00,104.81,104.87,104.75,104.81,26710.0,90.3,90.3517,90.2483,90.3,26710.0
2021-08-27 09:45:00,104.83,105.12,104.81,105.12,9799.0,90.3173,90.5671,90.3,90.5671,9799.0
2021-08-27 09:50:00,105.15,105.24,105.09,105.2,6761.0,90.593,90.6705,90.5413,90.636,6761.0
2021-08-27 09:55:00,105.23,105.25,105.0,105.02,10424.0,90.6619,90.6791,90.4637,90.481,10424.0
2021-08-27 10:00:00,105.0,105.19,104.85,105.17,15558.0,90.4637,90.6274,90.3345,90.6102,15558.0
2021-08-27 10:05:00,105.19,105.29,105.14,105.17,6865.0,90.6274,90.7136,90.5844,90.6102,6865.0
2021-08-27 10:10:00,105.18,105.27,105.09,105.12,25256.0,90.6188,90.6964,90.5413,90.5671,25256.0
2021-08-27 10:15:00,105.13,105.24,105.1,105.18,4843.0,90.5757,90.6705,90.5499,90.6188,4843.0
2021-08-27 10:20:00,105.22,105.27,105.19,105.2,6922.0,90.6533,90.6964,90.6274,90.636,6922.0
2021-08-27 10:25:00,105.17,105.21,105.07,105.17,5407.0,90.6102,90.6447,90.524,90.6102,5407.0
2021-08-27 10:30:00,105.15,105.24,105.13,105.19,5377.0,90.593,90.6705,90.5757,90.6274,5377.0
2021-08-27 10:35:00,105.23,105.33,105.18,105.18,6020.0,90.6619,90.748,90.6188,90.6188,6020.0
2021-08-27 10:40:00,105.21,105.21,105.04,105.07,7893.0,90.6447,90.6447,90.4982,90.524,7893.0
2021-08-27 10:45:00,105.11,105.17,105.07,105.09,6211.0,90.5585,90.6102,90.524,90.5413,6211.0
2021-08-27 10:50:00,105.11,105.19,105.1,105.13,5430.0,90.5585,90.6274,90.5499,90.5757,5430.0
2021-08-27 10:55:00,105.12,105.17,105.01,105.06,14325.0,90.5671,90.6102,90.4723,90.5154,14325.0
2021-08-27 11:00:00,105.09,105.23,105.09,105.21,10037.0,90.5413,90.6619,90.5413,90.6447,10037.0
2021-08-27 11:05:00,105.2,105.25,105.1,105.11,8743.0,90.636,90.6791,90.5499,90.5585,8743.0
2021-08-27 11:10:00,105.1,105.2,105.07,105.12,12764.0,90.5499,90.636,90.524,90.5671,12764.0
2021-08-27 11:15:00,105.14,105.17,105.07,105.12,8029.0,90.5844,90.6102,90.524,90.5671,8029.0
2021-08-27 11:20:00,105.12,105.19,105.08,105.14,8181.0,90.5671,90.6274,90.5327,90.5844,8181.0
2021-08-27 11:25:00,105.12,105.14,105.09,105.13,7231.0,90.5671,90.5844,90.5413,90.5757,7231.0
2021-08-27 11:30:00,105.17,105.21,105.1,105.2,10258.0,90.6102,90.6447,90.5499,90.636,10258.0
2021-08-27 11:35:00,105.19,105.24,105.11,105.22,4085.0,90.6274,90.6705,90.5585,90.6533,4085.0
2021-08-27 11:40:00,105.21,105.27,105.21,105.24,4910.0,90.6447,90.6964,90.6447,90.6705,4910.0
2021-08-27 11:45:00,105.22,105.22,105.1,105.11,4989.0,90.6533,90.6533,90.5499,90.5585,4989.0
2021-08-27 11:50:00,105.09,105.09,105.06,105.08,6376.0,90.5413,90.5413,90.5154,90.5327,6376.0
2021-08-27 11:55:00,105.08,105.11,105.04,105.05,8164.0,90.5327,90.5585,90.4982,90.5068,8164.0
2021-08-27 12:00:00,105.07,105.08,105.03,105.04,4596.0,90.524,90.5327,90.4896,90.4982,4596.0
2021-08-27 12:05:00,105.03,105.11,105.02,105.1,8903.0,90.4896,90.5585,90.481,90.5499,8903.0
2021-08-27 12:10:00,105.11,105.13,105.08,105.09,6190.0,90.5585,90.5757,90.5327,90.5413,6190.0
2021-08-27 12:15:00,105.09,105.13,105.07,105.11,7650.0,90.5413,90.5757,90.524,90.5585,7650.0
2021-08-27 12:20:00,105.1,105.11,105.06,105.1,7583.0,90.5499,90.5585,90.5154,90.5499,7583.0
2021-08-27 12:25:00,105.11,105.16,105.07,105.16,6125.0,90.5585,90.6016,90.524,90.6016,6125.0
2021-08-27 12:30:00,105.17,105.22,105.16,105.2,8195.0,90.6102,90.6533,90.6016,90.636,8195.0
2021-08-27 12:35:00,105.2,105.2,105.11,105.12,8794.0,90.636,90.636,90.5585,90.5671,8794.0
2021-08-27 12:40:00,105.11,105.11,105.02,105.05,7542.0,90.5585,90.5585,90.481,90.5068,7542.0
2021-08-27 12:45:00,105.03,105.06,104.97,105.0,9843.0,90.4896,90.5154,90.4379,90.4637,9843.0
2021-08-27 12:50:00,104.97,105.04,104.95,105.01,10020.0,90.4379,90.4982,90.4207,90.4723,10020.0
2021-08-27 12:55:00,105.02,105.03,104.94,104.97,12961.0,90.481,90.4896,90.412,90.4379,12961.0
2021-08-27 13:00:00,104.94,104.96,104.87,104.88,9695.0,90.412,90.4293,90.3517,90.3603,9695.0
2021-08-27 13:05:00,104.89,104.9,104.85,104.85,8917.0,90.369,90.3776,90.3345,90.3345,8917.0
2021-08-27 13:10:00,104.86,104.86,104.82,104.82,4380.0,90.3431,90.3431,90.3087,90.3087,4380.0
2021-08-27 13:15:00,104.82,104.84,104.79,104.8,7879.0,90.3087,90.3259,90.2828,90.2914,7879.0
2021-08-27 13:20:00,104.8,104.82,104.73,104.73,9241.0,90.2914,90.3087,90.2311,90.2311,9241.0
2021-08-27 13:25:00,104.74,104.78,104.69,104.75,17497.0,90.2397,90.2742,90.1966,90.2483,17497.0
2021-08-27 13:30:00,104.75,104.78,104.7,104.78,9730.0,90.2483,90.2742,90.2053,90.2742,9730.0
2021-08-27 13:35:00,104.77,104.77,104.67,104.69,16043.0,90.2656,90.2656,90.1794,90.1966,16043.0
2021-08-27 13:40:00,104.69,104.73,104.66,104.72,12479.0,90.1966,90.2311,90.1708,90.2225,12479.0
2021-08-27 13:45:00,104.72,104.76,104.72,104.73,5203.0,90.2225,90.257,90.2225,90.2311,5203.0
2021-08-27 13:50:00,104.72,104.72,104.65,104.65,5827.0,90.2225,90.2225,90.1622,90.1622,5827.0
2021-08-27 13:55:00,104.66,104.67,104.57,104.6,10227.0,90.1708,90.1794,90.0933,90.1191,10227.0
2021-08-27 14:00:00,104.58,104.64,104.55,104.62,10428.0,90.1019,90.1536,90.076,90.1363,10428.0
2021-08-27 14:05:00,104.64,104.71,104.61,104.71,5012.0,90.1536,90.2139,90.1277,90.2139,5012.0
2021-08-27 14:10:00,104.71,104.82,104.71,104.79,13321.0,90.2139,90.3087,90.2139,90.2828,13321.0
2021-08-27 14:15:00,104.79,104.79,104.7,104.73,9594.0,90.2828,90.2828,90.2053,90.2311,9594.0
2021-08-27 14:20:00,104.74,104.75,104.67,104.7,4750.0,90.2397,90.2483,90.1794,90.2053,4750.0
2021-08-27 14:25:00,104.69,104.72,104.68,104.71,33525.0,90.1966,90.2225,90.188,90.2139,33525.0
2021-08-27 14:30:00,104.7,104.74,104.68,104.72,5942.0,90.2053,90.2397,90.188,90.2225,5942.0
2021-08-27 14:35:00,104.73,104.77,104.71,104.75,5583.0,90.2311,90.2656,90.2139,90.2483,5583.0
2021-08-27 14:40:00,104.73,104.73,104.67,104.7,5528.0,90.2311,90.2311,90.1794,90.2053,5528.0
2021-08-27 14:45:00,104.68,104.68,104.63,104.66,4275.0,90.188,90.188,90.145,90.1708,4275.0
2021-08-27 14:50:00,104.66,104.69,104.63,104.66,7170.0,90.1708,90.1966,90.145,90.1708,7170.0
2021-08-27 14:55:00,104.67,104.67,104.56,104.58,15655.0,90.1794,90.1794,90.0846,90.1019,15655.0
2021-08-27 15:00:00,104.59,104.66,104.58,104.66,4185.0,90.1105,90.1708,90.1019,90.1708,4185.0
2021-08-27 15:05:00,104.64,104.68,104.6,104.67,6243.0,90.1536,90.188,90.1191,90.1794,6243.0
2021-08-27 15:10:00,104.67,104.73,104.67,104.7,7069.0,90.1794,90.2311,90.1794,90.2053,7069.0
2021-08-27 15:15:00,104.68,104.73,104.64,104.69,8388.0,90.188,90.2311,90.1536,90.1966,8388.0
2021-08-27 15:20:00,104.7,104.74,104.69,104.69,5735.0,90.2053,90.2397,90.1966,90.1966,5735.0
2021-08-27 15:25:00,104.7,104.7,104.62,104.62,8620.0,90.2053,90.2053,90.1363,90.1363,8620.0
2021-08-27 15:30:00,104.62,104.62,104.55,104.61,12926.0,90.1363,90.1363,90.076,90.1277,12926.0
2021-08-27 15:35:00,104.6,104.68,104.6,104.67,9135.0,90.1191,90.188,90.1191,90.1794,9135.0
2021-08-27 15:40:00,104.65,104.79,104.63,104.79,42497.0,90.1622,90.2828,90.145,90.2828,42497.0
2021-08-27 15:45:00,104.79,104.82,104.72,104.77,23315.0,90.2828,90.3087,90.2225,90.2656,23315.0
2021-08-27 15:50:00,104.78,104.82,104.53,104.56,55219.0,90.2742,90.3087,90.0588,90.0846,55219.0
2021-08-27 15:55:00,104.56,104.69,104.5,104.67,109279.0,90.0846,90.1966,90.033,90.1794,109279.0
2021-08-30 09:30:00,104.5,104.62,104.33,104.53,36849.0,90.033,90.1363,89.8865,90.0588,36849.0
2021-08-30 09:35:00,104.55,104.67,104.43,104.56,9347.0,90.076,90.1794,89.9726,90.0846,9347.0
2021-08-30 09:40:00,104.6,104.67,104.53,104.6,8810.0,90.1191,90.1794,90.0588,90.1191,8810.0
2021-08-30 09:45:00,104.58,104.77,104.58,104.73,13727.0,90.1019,90.2656,90.1019,90.2311,13727.0
2021-08-30 09:50:00,104.73,104.84,104.65,104.65,15686.0,90.2311,90.3259,90.1622,90.1622,15686.0
2021-08-30 09:55:00,104.64,104.84,104.63,104.75,8041.0,90.1536,90.3259,90.145,90.2483,8041.0
2021-08-30 10:00:00,104.75,104.93,104.73,104.8,16879.0,90.2483,90.4034,90.2311,90.2914,16879.0
2021-08-30 10:05:00,104.84,104.97,104.83,104.89,12659.0,90.3259,90.4379,90.3173,90.369,12659.0
2021-08-30 10:10:00,104.87,105.0,104.84,104.98,8167.0,90.3517,90.4637,90.3259,90.4465,8167.0
2021-08-30 10:15:00,105.0,105.02,104.9,104.96,7622.0,90.4637,90.481,90.3776,90.4293,7622.0
2021-08-30 10:20:00,104.97,104.97,104.81,104.92,10240.0,90.4379,90.4379,90.3,90.3948,10240.0
2021-08-30 10:25:00,104.92,104.94,104.76,104.78,8787.0,90.3948,90.412,90.257,90.2742,8787.0
2021-08-30 10:30:00,104.77,104.87,104.74,104.8,11326.0,90.2656,90.3517,90.2397,90.2914,11326.0
2021-08-30 10:35:00,104.8,104.86,104.77,104.84,9079.0,90.2914,90.3431,90.2656,90.3259,9079.0
2021-08-30 10:40:00,104.8,104.93,104.8,104.86,7839.0,90.2914,90.4034,90.2914,90.3431,7839.0
2021-08-30 10:45:00,104.9,104.99,104.86,104.91,13140.0,90.3776,90.4551,90.3431,90.3862,13140.0
2021-08-30 10:50:00,104.92,105.04,104.91,105.0,12048.0,90.3948,90.4982,90.3862,90.4637,12048.0
2021-08-30 10:55:00,104.96,104.97,104.85,104.91,7250.0,90.4293,90.4379,90.3345,90.3862,7250.0
2021-08-30 11:00:00,104.9,104.93,104.81,104.92,10515.0,90.3776,90.4034,90.3,90.3948,10515.0
2021-08-30 11:05:00,104.93,105.03,104.93,105.01,11795.0,90.4034,90.4896,90.4034,90.4723,11795.0
2021-08-30 11:10:00,105.01,105.04,104.88,104.92,8537.0,90.4723,90.4982,90.3603,90.3948,8537.0
2021-08-30 11:15:00,104.95,105.16,104.94,105.14,12536.0,90.4207,90.6016,90.412,90.5844,12536.0
2021-08-30 11:20:00,105.14,105.14,105.04,105.04,10945.0,90.5844,90.5844,90.4982,90.4982,10945.0
2021-08-30 11:25:00,105.07,105.07,104.98,105.04,3243.0,90.524,90.524,90.4465,90.4982,3243.0
2021-08-30 11:30:00,105.04,105.11,104.97,104.97,6532.0,90.4982,90.5585,90.4379,90.4379,6532.0
2021-08-30 11:35:00,104.99,105.03,104.91,104.93,11046.0,90.4551,90.4896,90.3862,90.4034,11046.0
2021-08-30 11:40:00,104.93,104.98,104.87,104.87,12259.0,90.4034,90.4465,90.3517,90.3517,12259.0
2021-08-30 11:45:00,104.86,104.89,104.73,104.78,25929.0,90.3431,90.369,90.2311,90.2742,25929.0
2021-08-30 11:50:00,104.78,104.78,104.72,104.74,5373.0,90.2742,90.2742,90.2225,90.2397,5373.0
2021-08-30 11:55:00,104.74,104.78,104.68,104.69,6426.0,90.2397,90.2742,90.188,90.1966,6426.0
2021-08-30 12:00:00,104.7,104.75,104.66,104.74,5803.0,90.2053,90.2483,90.1708,90.2397,5803.0
2021-08-30 12:05:00,104.73,104.8,104.69,104.75,16011.0,90.2311,90.2914,90.1966,90.2483,16011.0
2021-08-30 12:10:00,104.76,104.76,104.71,104.74,4839.0,90.257,90.257,90.2139,90.2397,4839.0
2021-08-30 12:15:00,104.76,104.78,104.69,104.7,10413.0,90.257,90.2742,90.1966,90.2053,10413.0
2021-08-30 12:20:00,104.71,104.71,104.6,104.61,5678.0,90.2139,90.2139,90.1191,90.1277,5678.0
2021-08-30 12:25:00,104.6,104.67,104.54,104.63,5891.0,90.1191,90.1794,90.0674,90.145,5891.0
2021-08-30 12:30:00,104.63,104.64,104.58,104.58,4256.0,90.145,90.1536,90.1019,90.1019,4256.0
2021-08-30 12:35:00,104.57,104.62,104.56,104.61,4218.0,90.0933,90.1363,90.0846,90.1277,4218.0
2021-08-30 12:40:00,104.6,104.67,104.59,104.65,5097.0,90.1191,90.1794,90.1105,90.1622,5097.0
2021-08-30 12:45:00,104.64,104.67,104.63,104.65,4383.0,90.1536,90.1794,90.145,90.1622,4383.0
2021-08-30 12:50:00,104.64,104.65,104.6,104.61,4042.0,90.1536,90.1622,90.1191,90.1277,4042.0
2021-08-30 12:55:00,104.57,104.65,104.57,104.63,3331.0,90.0933,90.1622,90.0933,90.145,3331.0
2021-08-30 13:00:00,104.62,104.67,104.62,104.66,1861.0,90.1363,90.1794,90.1363,90.1708,1861.0
2021-08-30 13:05:00,104.65,104.67,104.57,104.58,7260.0,90.1622,90.1794,90.0933,90.1019,7260.0
2021-08-30 13:10:00,104.58,104.64,104.58,104.63,6542.0,90.1019,90.1536,90.1019,90.145,6542.0
2021-08-30 13:15:00,104.63,104.67,104.57,104.59,4941.0,90.145,90.1794,90.0933,90.1105,4941.0
2021-08-30 13:20:00,104.57,104.67,104.56,104.66,3647.0,90.0933,90.1794,90.0846,90.1708,3647.0
2021-08-30 13:25:00,104.67,104.68,104.59,104.59,6550.0,90.1794,90.188,90.1105,90.1105,6550.0
2021-08-30 13:30:00,104.59,104.6,104.56,104.59,5964.0,90.1105,90.1191,90.0846,90.1105,5964.0
2021-08-30 13:35:00,104.59,104.62,104.55,104.6,4743.0,90.1105,90.1363,90.076,90.1191,4743.0
2021-08-30 13:40:00,104.6,104.67,104.6,104.65,6720.0,90.1191,90.1794,90.1191,90.1622,6720.0
2021-08-30 13:45:00,104.63,104.69,104.62,104.68,5286.0,90.145,90.1966,90.1363,90.188,5286.0
2021-08-30 13:50:00,104.67,104.71,104.63,104.7,4709.0,90.1794,90.2139,90.145,90.2053,4709.0
2021-08-30 13:55:00,104.7,104.73,104.69,104.73,2700.0,90.2053,90.2311,90.1966,90.2311,2700.0
2021-08-30 14:00:00,104.71,104.78,104.68,104.77,14240.0,90.2139,90.2742,90.188,90.2656,14240.0
2021-08-30 14:05:00,104.76,104.84,104.74,104.78,10873.0,90.257,90.3259,90.2397,90.2742,10873.0
2021-08-30 14:10:00,104.78,104.83,104.76,104.77,11595.0,90.2742,90.3173,90.257,90.2656,11595.0
2021-08-30 14:15:00,104.78,104.83,104.75,104.76,16929.0,90.2742,90.3173,90.2483,90.257,16929.0
2021-08-30 14:20:00,104.75,104.8,104.7,104.8,9850.0,90.2483,90.2914,90.2053,90.2914,9850.0
2021-08-30 14:25:00,104.8,104.8,104.74,104.79,5017.0,90.2914,90.2914,90.2397,90.2828,5017.0
2021-08-30 14:30:00,104.77,104.78,104.71,104.74,6878.0,90.2656,90.2742,90.2139,90.2397,6878.0
2021-08-30 14:35:00,104.75,104.77,104.71,104.76,5341.0,90.2483,90.2656,90.2139,90.257,5341.0
2021-08-30 14:40:00,104.75,104.79,104.72,104.72,7569.0,90.2483,90.2828,90.2225,90.2225,7569.0
2021-08-30 14:45:00,104.75,104.78,104.69,104.69,6100.0,90.2483,90.2742,90.1966,90.1966,6100.0
2021-08-30 14:50:00,104.68,104.75,104.66,104.74,4109.0,90.188,90.2483,90.1708,90.2397,4109.0
2021-08-30 14:55:00,104.75,104.78,104.74,104.77,4992.0,90.2483,90.2742,90.2397,90.2656,4992.0
2021-08-30 15:00:00,104.78,104.88,104.77,104.83,37723.0,90.2742,90.3603,90.2656,90.3173,37723.0
2021-08-30 15:05:00,104.82,104.82,104.77,104.79,12927.0,90.3087,90.3087,90.2656,90.2828,12927.0
2021-08-30 15:10:00,104.8,104.87,104.8,104.85,5366.0,90.2914,90.3517,90.2914,90.3345,5366.0
2021-08-30 15:15:00,104.84,104.9,104.82,104.84,35148.0,90.3259,90.3776,90.3087,90.3259,35148.0
2021-08-30 15:20:00,104.84,104.88,104.77,104.88,7381.0,90.3259,90.3603,90.2656,90.3603,7381.0
2021-08-30 15:25:00,104.87,104.88,104.82,104.82,11737.0,90.3517,90.3603,90.3087,90.3087,11737.0
2021-08-30 15:30:00,104.81,104.93,104.8,104.89,22629.0,90.3,90.4034,90.2914,90.369,22629.0
2021-08-30 15:35:00,104.86,104.9,104.8,104.87,19658.0,90.3431,90.3776,90.2914,90.3517,19658.0
2021-08-30 15:40:00,104.88,104.88,104.82,104.84,17494.0,90.3603,90.3603,90.3087,90.3259,17494.0
2021-08-30 15:45:00,104.83,104.84,104.73,104.8,24872.0,90.3173,90.3259,90.2311,90.2914,24872.0
2021-08-30 15:50:00,104.8,104.81,104.68,104.74,33419.0,90.2914,90.3,90.188,90.2397,33419.0
2021-08-30 15:55:00,104.73,104.82,104.63,104.79,101557.0,90.2311,90.3087,90.145,90.2828,101557.0
2021-08-31 09:30:00,104.84,104.88,104.4,104.82,47514.0,90.3259,90.3603,89.9468,90.3087,47514.0
2021-08-31 09:35:00,104.84,104.92,104.81,104.85,5800.0,90.3259,90.3948,90.3,90.3345,5800.0
2021-08-31 09:40:00,104.8,104.96,104.8,104.94,7815.0,90.2914,90.4293,90.2914,90.412,7815.0
2021-08-31 09:45:00,104.97,105.25,104.93,105.19,13206.0,90.4379,90.6791,90.4034,90.6274,13206.0
2021-08-31 09:50:00,105.19,105.33,105.13,105.33,15436.0,90.6274,90.748,90.5757,90.748,15436.0
2021-08-31 09:55:00,105.33,105.33,105.18,105.19,13002.0,90.748,90.748,90.6188,90.6274,13002.0
2021-08-31 10:00:00,105.2,105.38,105.14,105.27,19302.0,90.636,90.7911,90.5844,90.6964,19302.0
2021-08-31 10:05:00,105.29,105.4,105.22,105.38,12926.0,90.7136,90.8084,90.6533,90.7911,12926.0
2021-08-31 10:10:00,105.39,105.53,105.32,105.47,9969.0,90.7997,90.9204,90.7394,90.8687,9969.0
2021-08-31 10:15:00,105.46,105.62,105.46,105.56,9311.0,90.8601,90.9979,90.8601,90.9462,9311.0
2021-08-31 10:20:00,105.57,105.62,105.36,105.42,7900.0,90.9548,90.9979,90.7739,90.8256,7900.0
2021-08-31 10:25:00,105.44,105.54,105.41,105.45,7446.0,90.8428,90.929,90.817,90.8514,7446.0
2021-08-31 10:30:00,105.43,105.47,105.38,105.39,14092.0,90.8342,90.8687,90.7911,90.7997,14092.0
2021-08-31 10:35:00,105.36,105.44,105.33,105.36,10310.0,90.7739,90.8428,90.748,90.7739,10310.0
2021-08-31 10:40:00,105.32,105.38,105.23,105.3,12536.0,90.7394,90.7911,90.6619,90.7222,12536.0
2021-08-31 10:45:00,105.31,105.47,105.31,105.36,9652.0,90.7308,90.8687,90.7308,90.7739,9652.0
2021-08-31 10:50:00,105.37,105.4,105.31,105.36,16579.0,90.7825,90.8084,90.7308,90.7739,16579.0
2021-08-31 10:55:00,105.37,105.46,105.36,105.43,10382.0,90.7825,90.8601,90.7739,90.8342,10382.0
2021-08-31 11:00:00,105.43,105.49,105.42,105.44,5871.0,90.8342,90.8859,90.8256,90.8428,5871.0
2021-08-31 11:05:00,105.45,105.47,105.36,105.38,10533.0,90.8514,90.8687,90.7739,90.7911,10533.0
2021-08-31 11:10:00,105.35,105.43,105.31,105.36,13020.0,90.7653,90.8342,90.7308,90.7739,13020.0
2021-08-31 11:15:00,105.38,105.41,105.33,105.34,7421.0,90.7911,90.817,90.748,90.7567,7421.0
2021-08-31 11:20:00,105.33,105.33,105.26,105.32,5254.0,90.748,90.748,90.6877,90.7394,5254.0
2021-08-31 11:25:00,105.32,105.36,105.26,105.3,38462.0,90.7394,90.7739,90.6877,90.7222,38462.0
2021-08-31 11:30:00,105.32,105.4,105.28,105.4,9750.0,90.7394,90.8084,90.705,90.8084,9750.0
2021-08-31 11:35:00,105.44,105.44,105.39,105.4,4536.0,90.8428,90.8428,90.7997,90.8084,4536.0
2021-08-31 11:40:00,105.41,105.48,105.34,105.36,12370.0,90.817,90.8773,90.7567,90.7739,12370.0
2021-08-31 11:45:00,105.35,105.37,105.28,105.28,3776.0,90.7653,90.7825,90.705,90.705,3776.0
2021-08-31 11:50:00,105.3,105.34,105.26,105.27,4624.0,90.7222,90.7567,90.6877,90.6964,4624.0
2021-08-31 11:55:00,105.26,105.29,105.21,105.21,7686.0,90.6877,90.7136,90.6447,90.6447,7686.0
2021-08-31 12:00:00,105.23,105.23,105.19,105.19,3484.0,90.6619,90.6619,90.6274,90.6274,3484.0
2021-08-31 12:05:00,105.19,105.24,105.19,105.21,3901.0,90.6274,90.6705,90.6274,90.6447,3901.0
2021-08-31 12:10:00,105.21,105.26,105.17,105.17,5378.0,90.6447,90.6877,90.6102,90.6102,5378.0
2021-08-31 12:15:00,105.18,105.3,105.18,105.29,4765.0,90.6188,90.7222,90.6188,90.7136,4765.0
2021-08-31 12:20:00,105.28,105.29,105.23,105.27,4036.0,90.705,90.7136,90.6619,90.6964,4036.0
2021-08-31 12:25:00,105.27,105.27,105.07,105.07,11137.0,90.6964,90.6964,90.524,90.524,11137.0
2021-08-31 12:30:00,105.07,105.09,105.02,105.04,11135.0,90.524,90.5413,90.481,90.4982,11135.0
2021-08-31 12:35:00,105.03,105.05,104.99,105.0,7245.0,90.4896,90.5068,90.4551,90.4637,7245.0
2021-08-31 12:40:00,105.01,105.06,105.0,105.01,9926.0,90.4723,90.5154,90.4637,90.4723,9926.0
2021-08-31 12:45:00,105.0,105.06,104.99,105.02,5648.0,90.4637,90.5154,90.4551,90.481,5648.0
2021-08-31 12:50:00,105.03,105.1,105.02,105.04,3786.0,90.4896,90.5499,90.481,90.4982,3786.0
2021-08-31 12:55:00,105.03,105.03,104.96,104.96,3148.0,90.4896,90.4896,90.4293,90.4293,3148.0
2021-08-31 13:00:00,104.97,105.04,104.94,105.03,4771.0,90.4379,90.4982,90.412,90.4896,4771.0
2021-08-31 13:05:00,105.04,105.07,104.99,105.05,9479.0,90.4982,90.524,90.4551,90.5068,9479.0
2021-08-31 13:10:00,105.01,105.02,104.97,104.99,2068.0,90.4723,90.481,90.4379,90.4551,2068.0
2021-08-31 13:15:00,104.99,105.11,104.99,105.07,8328.0,90.4551,90.5585,90.4551,90.524,8328.0
2021-08-31 13:20:00,105.08,105.1,105.03,105.04,6605.0,90.5327,90.5499,90.4896,90.4982,6605.0
2021-08-31 13:25:00,105.03,105.03,104.95,104.97,6408.0,90.4896,90.4896,90.4207,90.4379,6408.0
2021-08-31 13:30:00,104.98,104.99,104.87,104.88,8332.0,90.4465,90.4551,90.3517,90.3603,8332.0
2021-08-31 13:35:00,104.84,104.88,104.83,104.86,8541.0,90.3259,90.3603,90.3173,90.3431,8541.0
2021-08-31 13:40:00,104.87,104.91,104.83,104.89,8894.0,90.3517,90.3862,90.3173,90.369,8894.0
2021-08-31 13:45:00,104.88,104.96,104.84,104.85,6948.0,90.3603,90.4293,90.3259,90.3345,6948.0
2021-08-31 13:50:00,104.87,104.88,104.77,104.79,17773.0,90.3517,90.3603,90.2656,90.2828,17773.0
2021-08-31 13:55:00,104.79,104.8,104.67,104.68,8906.0,90.2828,90.2914,90.1794,90.188,8906.0
2021-08-31 14:00:00,104.68,104.73,104.66,104.68,9376.0,90.188,90.2311,90.1708,90.188,9376.0
2021-08-31 14:05:00,104.68,104.69,104.62,104.66,12024.0,90.188,90.1966,90.1363,90.1708,12024.0
2021-08-31 14:10:00,104.67,104.75,104.66,104.75,5424.0,90.1794,90.2483,90.1708,90.2483,5424.0
2021-08-31 14:15:00,104.75,104.86,104.75,104.83,12252.0,90.2483,90.3431,90.2483,90.3173,12252.0
2021-08-31 14:20:00,104.84,104.88,104.81,104.84,13676.0,90.3259,90.3603,90.3,90.3259,13676.0
2021-08-31 14:25:00,104.83,104.85,104.81,104.83,5014.0,90.3173,90.3345,90.3,90.3173,5014.0
2021-08-31 14:30:00,104.84,104.88,104.81,104.87,5404.0,90.3259,90.3603,90.3,90.3517,5404.0
2021-08-31 14:35:00,104.87,104.91,104.83,104.84,5460.0,90.3517,90.3862,90.3173,90.3259,5460.0
2021-08-31 14:40:00,104.84,104.85,104.71,104.71,7326.0,90.3259,90.3345,90.2139,90.2139,7326.0
2021-08-31 14:45:00,104.71,104.73,104.55,104.59,24028.0,90.2139,90.2311,90.076,90.1105,24028.0
2021-08-31 14:50:00,104.64,104.77,104.64,104.74,3684.0,90.1536,90.2656,90.1536,90.2397,3684.0
2021-08-31 14:55:00,104.76,104.86,104.76,104.86,4725.0,90.257,90.3431,90.257,90.3431,4725.0
2021-08-31 15:00:00,104.86,104.97,104.84,104.96,11991.0,90.3431,90.4379,90.3259,90.4293,11991.0
2021-08-31 15:05:00,104.98,105.0,104.95,104.98,10271.0,90.4465,90.4637,90.4207,90.4465,10271.0
2021-08-31 15:10:00,104.98,104.98,104.89,104.9,11414.0,90.4465,90.4465,90.369,90.3776,11414.0
2021-08-31 15:15:00,104.93,104.96,104.88,104.88,5690.0,90.4034,90.4293,90.3603,90.3603,5690.0
2021-08-31 15:20:00,104.88,104.94,104.84,104.93,13537.0,90.3603,90.412,90.3259,90.4034,13537.0
2021-08-31 15:25:00,104.92,104.97,104.85,104.9,12495.0,90.3948,90.4379,90.3345,90.3776,12495.0
2021-08-31 15:30:00,104.9,104.96,104.8,104.93,36986.0,90.3776,90.4293,90.2914,90.4034,36986.0
2021-08-31 15:35:00,104.93,104.98,104.82,104.91,34230.0,90.4034,90.4465,90.3087,90.3862,34230.0
2021-08-31 15:40:00,104.92,104.92,104.79,104.8,36765.0,90.3948,90.3948,90.2828,90.2914,36765.0
2021-08-31 15:45:00,104.81,104.81,104.7,104.7,69085.0,90.3,90.3,90.2053,90.2053,69085.0
2021-08-31 15:50:00,104.73,104.84,104.67,104.7,101566.0,90.2311,90.3259,90.1794,90.2053,101566.0
2021-08-31 15:55:00,104.7,104.73,104.58,104.67,273946.0,90.2053,90.2311,90.1019,90.1794,273946.0
2021-09-01 09:30:00,104.9,105.11,104.67,105.0,59756.0,90.3776,90.5585,90.1794,90.4637,59756.0
2021-09-01 09:35:00,105.04,105.04,104.85,104.98,4914.0,90.4982,90.4982,90.3345,90.4465,4914.0
2021-09-01 09:40:00,104.95,105.04,104.88,104.98,14263.0,90.4207,90.4982,90.3603,90.4465,14263.0
2021-09-01 09:45:00,104.94,105.02,104.93,104.94,6822.0,90.412,90.481,90.4034,90.412,6822.0
2021-09-01 09:50:00,104.93,105.18,104.93,105.02,60048.0,90.4034,90.6188,90.4034,90.481,60048.0
2021-09-01 09:55:00,105.04,105.31,105.04,105.22,24461.0,90.4982,90.7308,90.4982,90.6533,24461.0
2021-09-01 10:00:00,105.24,105.59,105.19,105.57,9525.0,90.6705,90.9721,90.6274,90.9548,9525.0
2021-09-01 10:05:00,105.56,105.79,105.53,105.76,15414.0,90.9462,91.1444,90.9204,91.1185,15414.0
2021-09-01 10:10:00,105.73,105.91,105.72,105.8,12447.0,91.0927,91.2478,91.0841,91.153,12447.0
2021-09-01 10:15:00,105.82,105.9,105.74,105.83,11601.0,91.1702,91.2391,91.1013,91.1788,11601.0
2021-09-01 10:20:00,105.82,105.87,105.75,105.86,15097.0,91.1702,91.2133,91.1099,91.2047,15097.0
2021-09-01 10:25:00,105.87,105.97,105.83,105.9,12755.0,91.2133,91.2994,91.1788,91.2391,12755.0
2021-09-01 10:30:00,105.9,106.01,105.86,105.87,24441.0,91.2391,91.3339,91.2047,91.2133,24441.0
2021-09-01 10:35:00,105.89,105.93,105.81,105.86,13427.0,91.2305,91.265,91.1616,91.2047,13427.0
2021-09-01 10:40:00,105.9,105.92,105.8,105.88,8346.0,91.2391,91.2564,91.153,91.2219,8346.0
2021-09-01 10:45:00,105.87,105.93,105.76,105.79,8063.0,91.2133,91.265,91.1185,91.1444,8063.0
2021-09-01 10:50:00,105.8,105.82,105.7,105.82,7999.0,91.153,91.1702,91.0668,91.1702,7999.0
2021-09-01 10:55:00,105.81,105.88,105.75,105.84,8994.0,91.1616,91.2219,91.1099,91.1874,8994.0
2021-09-01 11:00:00,105.81,105.88,105.71,105.75,8688.0,91.1616,91.2219,91.0754,91.1099,8688.0
2021-09-01 11:05:00,105.72,105.74,105.66,105.67,5039.0,91.0841,91.1013,91.0324,91.041,5039.0
2021-09-01 11:10:00,105.68,105.69,105.57,105.63,8629.0,91.0496,91.0582,90.9548,91.0065,8629.0
2021-09-01 11:15:00,105.63,105.66,105.5,105.53,20116.0,91.0065,91.0324,90.8945,90.9204,20116.0
2021-09-01 11:20:00,105.54,105.6,105.43,105.6,120228.0,90.929,90.9807,90.8342,90.9807,120228.0
2021-09-01 11:25:00,105.59,105.71,105.53,105.67,19482.0,90.9721,91.0754,90.9204,91.041,19482.0
2021-09-01 11:30:00,105.65,105.82,105.64,105.76,37901.0,91.0237,91.1702,91.0151,91.1185,37901.0
2021-09-01 11:35:00,105.76,105.92,105.75,105.85,21901.0,91.1185,91.2564,91.1099,91.1961,21901.0
2021-09-01 11:40:00,105.84,105.87,105.81,105.87,11219.0,91.1874,91.2133,91.1616,91.2133,11219.0
2021-09-01 11:45:00,105.87,105.91,105.82,105.88,9846.0,91.2133,91.2478,91.1702,91.2219,9846.0
2021-09-01 11:50:00,105.85,105.88,105.8,105.8,6550.0,91.1961,91.2219,91.153,91.153,6550.0
2021-09-01 11:55:00,105.79,105.82,105.76,105.8,8501.0,91.1444,91.1702,91.1185,91.153,8501.0
2021-09-01 12:00:00,105.81,105.9,105.81,105.84,6877.0,91.1616,91.2391,91.1616,91.1874,6877.0
2021-09-01 12:05:00,105.86,105.95,105.86,105.91,3400.0,91.2047,91.2822,91.2047,91.2478,3400.0
2021-09-01 12:10:00,105.9,105.91,105.86,105.87,6362.0,91.2391,91.2478,91.2047,91.2133,6362.0
2021-09-01 12:15:00,105.9,105.98,105.89,105.95,13197.0,91.2391,91.3081,91.2305,91.2822,13197.0
2021-09-01 12:20:00,105.95,105.98,105.92,105.97,5886.0,91.2822,91.3081,91.2564,91.2994,5886.0
2021-09-01 12:25:00,105.97,105.97,105.86,105.93,16390.0,91.2994,91.2994,91.2047,91.265,16390.0
2021-09-01 12:30:00,105.94,105.94,105.85,105.88,6684.0,91.2736,91.2736,91.1961,91.2219,6684.0
2021-09-01 12:35:00,105.87,105.93,105.83,105.91,17202.0,91.2133,91.265,91.1788,91.2478,17202.0
2021-09-01 12:40:00,105.9,105.98,105.9,105.98,7459.0,91.2391,91.3081,91.2391,91.3081,7459.0
2021-09-01 12:45:00,105.97,106.06,105.96,106.02,12695.0,91.2994,91.377,91.2908,91.3425,12695.0
2021-09-01 12:50:00,106.02,106.1,106.01,106.08,6785.0,91.3425,91.4114,91.3339,91.3942,6785.0
2021-09-01 12:55:00,106.07,106.14,106.07,106.11,11430.0,91.3856,91.4459,91.3856,91.4201,11430.0
2021-09-01 13:00:00,106.11,106.14,106.08,106.1,12752.0,91.4201,91.4459,91.3942,91.4114,12752.0
2021-09-01 13:05:00,106.11,106.2,106.11,106.19,5649.0,91.4201,91.4976,91.4201,91.489,5649.0
2021-09-01 13:10:00,106.19,106.24,106.16,106.18,9606.0,91.489,91.5321,91.4631,91.4804,9606.0
2021-09-01 13:15:00,106.18,106.24,106.16,106.23,15342.0,91.4804,91.5321,91.4631,91.5235,15342.0
2021-09-01 13:20:00,106.23,106.25,106.2,106.24,7067.0,91.5235,91.5407,91.4976,91.5321,7067.0
2021-09-01 13:25:00,106.23,106.28,106.22,106.26,12004.0,91.5235,91.5665,91.5148,91.5493,12004.0
2021-09-01 13:30:00,106.26,106.29,106.24,106.28,8314.0,91.5493,91.5751,91.5321,91.5665,8314.0
2021-09-01 13:35:00,106.28,106.3,106.22,106.23,11237.0,91.5665,91.5838,91.5148,91.5235,11237.0
2021-09-01 13:40:00,106.25,106.27,106.22,106.25,3311.0,91.5407,91.5579,91.5148,91.5407,3311.0
2021-09-01 13:45:00,106.24,106.33,106.24,106.32,13604.0,91.5321,91.6096,91.5321,91.601,13604.0
2021-09-01 13:50:00,106.32,106.35,106.28,106.31,10616.0,91.601,91.6268,91.5665,91.5924,10616.0
2021-09-01 13:55:00,106.31,106.37,106.27,106.31,11699.0,91.5924,91.6441,91.5579,91.5924,11699.0
2021-09-01 14:00:00,106.29,106.35,106.26,106.31,18124.0,91.5751,91.6268,91.5493,91.5924,18124.0
2021-09-01 14:05:00,106.29,106.33,106.21,106.25,9589.0,91.5751,91.6096,91.5062,91.5407,9589.0
2021-09-01 14:10:00,106.24,106.3,106.2,106.26,12676.0,91.5321,91.5838,91.4976,91.5493,12676.0
2021-09-01 14:15:00,106.23,106.31,106.23,106.28,12030.0,91.5235,91.5924,91.5235,91.5665,12030.0
2021-09-01 14:20:00,106.27,106.38,106.0,106.32,175714.0,91.5579,91.6527,91.3253,91.601,175714.0
2021-09-01 14:25:00,106.32,106.34,106.28,106.31,9556.0,91.601,91.6182,91.5665,91.5924,9556.0
2021-09-01 14:30:00,106.3,106.36,106.25,106.35,17283.0,91.5838,91.6355,91.5407,91.6268,17283.0
2021-09-01 14:35:00,106.36,106.36,106.27,106.31,15588.0,91.6355,91.6355,91.5579,91.5924,15588.0
2021-09-01 14:40:00,106.3,106.3,106.23,106.25,6640.0,91.5838,91.5838,91.5235,91.5407,6640.0
2021-09-01 14:45:00,106.26,106.35,106.26,106.35,8407.0,91.5493,91.6268,91.5493,91.6268,8407.0
2021-09-01 14:50:00,106.36,106.37,106.31,106.34,18972.0,91.6355,91.6441,91.5924,91.6182,18972.0
2021-09-01 14:55:00,106.33,106.33,106.23,106.23,7023.0,91.6096,91.6096,91.5235,91.5235,7023.0
2021-09-01 15:00:00,106.22,106.24,106.13,106.14,8910.0,91.5148,91.5321,91.4373,91.4459,8910.0
2021-09-01 15:05:00,106.14,106.19,106.1,106.16,9945.0,91.4459,91.489,91.4114,91.4631,9945.0
2021-09-01 15:10:00,106.16,106.2,106.04,106.06,9534.0,91.4631,91.4976,91.3598,91.377,9534.0
2021-09-01 15:15:00,106.05,106.11,106.03,106.11,9659.0,91.3684,91.4201,91.3511,91.4201,9659.0
2021-09-01 15:20:00,106.15,106.21,106.13,106.16,11150.0,91.4545,91.5062,91.4373,91.4631,11150.0
2021-09-01 15:25:00,106.16,106.22,106.14,106.21,25380.0,91.4631,91.5148,91.4459,91.5062,25380.0
2021-09-01 15:30:00,106.22,106.22,106.11,106.12,16531.0,91.5148,91.5148,91.4201,91.4287,16531.0
2021-09-01 15:35:00,106.16,106.18,106.1,106.15,10439.0,91.4631,91.4804,91.4114,91.4545,10439.0
2021-09-01 15:40:00,106.13,106.15,106.09,106.09,14523.0,91.4373,91.4545,91.4028,91.4028,14523.0
2021-09-01 15:45:00,106.08,106.1,106.0,106.02,19155.0,91.3942,91.4114,91.3253,91.3425,19155.0
2021-09-01 15:50:00,106.03,106.2,105.96,106.16,44005.0,91.3511,91.4976,91.2908,91.4631,44005.0
2021-09-01 15:55:00,106.15,106.21,106.07,106.12,86854.0,91.4545,91.5062,91.3856,91.4287,86854.0
2021-09-02 09:30:00,106.2,106.61,106.2,106.32,38830.0,91.4976,91.8508,91.4976,91.601,38830.0
2021-09-02 09:35:00,106.37,106.69,106.37,106.6,13573.0,91.6441,91.9198,91.6441,91.8422,13573.0
2021-09-02 09:40:00,106.59,106.86,106.52,106.8,52229.0,91.8336,92.0662,91.7733,92.0145,52229.0
2021-09-02 09:45:00,106.79,106.95,106.78,106.83,13800.0,92.0059,92.1438,91.9973,92.0404,13800.0
2021-09-02 09:50:00,106.86,106.89,106.74,106.76,12000.0,92.0662,92.0921,91.9628,91.9801,12000.0
2021-09-02 09:55:00,106.74,106.74,106.41,106.43,12532.0,91.9628,91.9628,91.6785,91.6958,12532.0
2021-09-02 10:00:00,106.47,106.5,106.21,106.24,8077.0,91.7302,91.7561,91.5062,91.5321,8077.0
2021-09-02 10:05:00,106.26,106.44,106.22,106.42,10684.0,91.5493,91.7044,91.5148,91.6871,10684.0
2021-09-02 10:10:00,106.46,106.46,106.34,106.41,6580.0,91.7216,91.7216,91.6182,91.6785,6580.0
2021-09-02 10:15:00,106.43,106.51,106.39,106.39,25508.0,91.6958,91.7647,91.6613,91.6613,25508.0
2021-09-02 10:20:00,106.36,106.53,106.36,106.51,6616.0,91.6355,91.7819,91.6355,91.7647,6616.0
2021-09-02 10:25:00,106.53,106.67,106.52,106.63,11075.0,91.7819,91.9025,91.7733,91.8681,11075.0
2021-09-02 10:30:00,106.65,106.67,106.54,106.61,9332.0,91.8853,91.9025,91.7905,91.8508,9332.0
2021-09-02 10:35:00,106.6,106.63,106.34,106.38,8347.0,91.8422,91.8681,91.6182,91.6527,8347.0
2021-09-02 10:40:00,106.38,106.4,106.29,106.38,6997.0,91.6527,91.6699,91.5751,91.6527,6997.0
2021-09-02 10:45:00,106.37,106.42,106.0,106.27,168205.0,91.6441,91.6871,91.3253,91.5579,168205.0
2021-09-02 10:50:00,106.28,106.41,106.24,106.33,27304.0,91.5665,91.6785,91.5321,91.6096,27304.0
2021-09-02 10:55:00,106.28,106.46,106.27,106.46,20279.0,91.5665,91.7216,91.5579,91.7216,20279.0
2021-09-02 11:00:00,106.45,106.47,106.37,106.41,6781.0,91.713,91.7302,91.6441,91.6785,6781.0
2021-09-02 11:05:00,106.4,106.43,106.29,106.33,10712.0,91.6699,91.6958,91.5751,91.6096,10712.0
2021-09-02 11:10:00,106.35,106.45,106.28,106.28,8879.0,91.6268,91.713,91.5665,91.5665,8879.0
2021-09-02 11:15:00,106.28,106.37,106.28,106.34,8406.0,91.5665,91.6441,91.5665,91.6182,8406.0
2021-09-02 11:20:00,106.33,106.34,106.28,106.32,6299.0,91.6096,91.6182,91.5665,91.601,6299.0
2021-09-02 11:25:00,106.31,106.34,106.29,106.32,6511.0,91.5924,91.6182,91.5751,91.601,6511.0
2021-09-02 11:30:00,106.32,106.32,106.26,106.32,6313.0,91.601,91.601,91.5493,91.601,6313.0
2021-09-02 11:35:00,106.31,106.38,106.31,106.36,5408.0,91.5924,91.6527,91.5924,91.6355,5408.0
2021-09-02 11:40:00,106.32,106.34,106.2,106.28,7162.0,91.601,91.6182,91.4976,91.5665,7162.0
2021-09-02 11:45:00,106.28,106.39,106.28,106.39,120164.0,91.5665,91.6613,91.5665,91.6613,120164.0
2021-09-02 11:50:00,106.35,106.39,106.22,106.27,7752.0,91.6268,91.6613,91.5148,91.5579,7752.0
2021-09-02 11:55:00,106.28,106.31,106.22,106.24,8325.0,91.5665,91.5924,91.5148,91.5321,8325.0
2021-09-02 12:00:00,106.24,106.29,106.22,106.25,5738.0,91.5321,91.5751,91.5148,91.5407,5738.0
2021-09-02 12:05:00,106.24,106.35,106.23,106.34,5217.0,91.5321,91.6268,91.5235,91.6182,5217.0
2021-09-02 12:10:00,106.36,106.47,106.34,106.46,4384.0,91.6355,91.7302,91.6182,91.7216,4384.0
2021-09-02 12:15:00,106.46,106.54,106.45,106.54,6966.0,91.7216,91.7905,91.713,91.7905,6966.0
2021-09-02 12:20:00,106.54,106.58,106.47,106.48,6082.0,91.7905,91.825,91.7302,91.7388,6082.0
2021-09-02 12:25:00,106.5,106.5,106.38,106.38,9086.0,91.7561,91.7561,91.6527,91.6527,9086.0
2021-09-02 12:30:00,106.36,106.46,106.35,106.45,14432.0,91.6355,91.7216,91.6268,91.713,14432.0
2021-09-02 12:35:00,106.46,106.46,106.41,106.43,7857.0,91.7216,91.7216,91.6785,91.6958,7857.0
2021-09-02 12:40:00,106.43,106.48,106.42,106.42,19424.0,91.6958,91.7388,91.6871,91.6871,19424.0
2021-09-02 12:45:00,106.45,106.48,106.39,106.4,10887.0,91.713,91.7388,91.6613,91.6699,10887.0
2021-09-02 12:50:00,106.38,106.41,106.35,106.35,3810.0,91.6527,91.6785,91.6268,91.6268,3810.0
2021-09-02 12:55:00,106.36,106.4,106.31,106.35,3990.0,91.6355,91.6699,91.5924,91.6268,3990.0
2021-09-02 13:00:00,106.35,106.39,106.35,106.35,3951.0,91.6268,91.6613,91.6268,91.6268,3951.0
2021-09-02 13:05:00,106.35,106.38,106.32,106.33,6363.0,91.6268,91.6527,91.601,91.6096,6363.0
2021-09-02 13:10:00,106.35,106.48,106.33,106.47,24624.0,91.6268,91.7388,91.6096,91.7302,24624.0
2021-09-02 13:15:00,106.49,106.5,106.46,106.5,58035.0,91.7475,91.7561,91.7216,91.7561,58035.0
2021-09-02 13:20:00,106.49,106.52,106.46,106.52,12360.0,91.7475,91.7733,91.7216,91.7733,12360.0
2021-09-02 13:25:00,106.54,106.62,106.47,106.6,5682.0,91.7905,91.8595,91.7302,91.8422,5682.0
2021-09-02 13:30:00,106.6,106.61,106.56,106.57,18098.0,91.8422,91.8508,91.8078,91.8164,18098.0
2021-09-02 13:35:00,106.56,106.63,106.55,106.58,6052.0,91.8078,91.8681,91.7992,91.825,6052.0
2021-09-02 13:40:00,106.58,106.66,106.58,106.65,4831.0,91.825,91.8939,91.825,91.8853,4831.0
2021-09-02 13:45:00,106.64,106.66,106.6,106.64,12814.0,91.8767,91.8939,91.8422,91.8767,12814.0
2021-09-02 13:50:00,106.64,106.67,106.46,106.48,29331.0,91.8767,91.9025,91.7216,91.7388,29331.0
2021-09-02 13:55:00,106.48,106.48,106.39,106.41,7621.0,91.7388,91.7388,91.6613,91.6785,7621.0
2021-09-02 14:00:00,106.39,106.41,106.36,106.4,6903.0,91.6613,91.6785,91.6355,91.6699,6903.0
2021-09-02 14:05:00,106.41,106.53,106.41,106.53,6463.0,91.6785,91.7819,91.6785,91.7819,6463.0
2021-09-02 14:10:00,106.52,106.62,106.48,106.61,8503.0,91.7733,91.8595,91.7388,91.8508,8503.0
2021-09-02 14:15:00,106.62,106.67,106.62,106.62,5696.0,91.8595,91.9025,91.8595,91.8595,5696.0
2021-09-02 14:20:00,106.62,106.64,106.57,106.58,9521.0,91.8595,91.8767,91.8164,91.825,9521.0
2021-09-02 14:25:00,106.57,106.6,106.52,106.59,6408.0,91.8164,91.8422,91.7733,91.8336,6408.0
2021-09-02 14:30:00,106.59,106.6,106.57,106.58,4303.0,91.8336,91.8422,91.8164,91.825,4303.0
2021-09-02 14:35:00,106.58,106.58,106.49,106.56,9824.0,91.825,91.825,91.7475,91.8078,9824.0
2021-09-02 14:40:00,106.55,106.55,106.45,106.5,14010.0,91.7992,91.7992,91.713,91.7561,14010.0
2021-09-02 14:45:00,106.49,106.51,106.45,106.48,5953.0,91.7475,91.7647,91.713,91.7388,5953.0
2021-09-02 14:50:00,106.48,106.54,106.47,106.52,14604.0,91.7388,91.7905,91.7302,91.7733,14604.0
2021-09-02 14:55:00,106.52,106.56,106.52,106.55,7917.0,91.7733,91.8078,91.7733,91.7992,7917.0
2021-09-02 15:00:00,106.54,106.55,106.44,106.48,10552.0,91.7905,91.7992,91.7044,91.7388,10552.0
2021-09-02 15:05:00,106.47,106.55,106.47,106.49,8066.0,91.7302,91.7992,91.7302,91.7475,8066.0
2021-09-02 15:10:00,106.5,106.54,106.4,106.4,8155.0,91.7561,91.7905,91.6699,91.6699,8155.0
2021-09-02 15:15:00,106.4,106.41,106.25,106.26,15421.0,91.6699,91.6785,91.5407,91.5493,15421.0
2021-09-02 15:20:00,106.27,106.32,106.22,106.3,15988.0,91.5579,91.601,91.5148,91.5838,15988.0
2021-09-02 15:25:00,106.32,106.39,106.28,106.32,18716.0,91.601,91.6613,91.5665,91.601,18716.0
2021-09-02 15:30:00,106.32,106.36,106.28,106.31,19146.0,91.601,91.6355,91.5665,91.5924,19146.0
2021-09-02 15:35:00,106.33,106.37,106.25,106.35,25228.0,91.6096,91.6441,91.5407,91.6268,25228.0
2021-09-02 15:40:00,106.35,106.42,106.33,106.39,55635.0,91.6268,91.6871,91.6096,91.6613,55635.0
2021-09-02 15:45:00,106.39,106.39,106.27,106.37,133765.0,91.6613,91.6613,91.5579,91.6441,133765.0
2021-09-02 15:50:00,106.39,106.56,106.33,106.54,67370.0,91.6613,91.8078,91.6096,91.7905,67370.0
2021-09-02 15:55:00,106.53,106.66,106.45,106.64,215920.0,91.7819,91.8939,91.713,91.8767,215920.0
2021-09-03 09:30:00,106.39,106.39,106.1,106.19,27769.0,91.6613,91.6613,91.4114,91.489,27769.0
2021-09-03 09:35:00,106.29,106.39,106.27,106.38,7601.0,91.5751,91.6613,91.5579,91.6527,7601.0
2021-09-03 09:40:00,106.25,106.25,106.09,106.1,9547.0,91.5407,91.5407,91.4028,91.4114,9547.0
2021-09-03 09:45:00,106.1,106.1,105.56,105.59,22627.0,91.4114,91.4114,90.9462,90.9721,22627.0
2021-09-03 09:50:00,105.6,105.77,105.47,105.68,18183.0,90.9807,91.1271,90.8687,91.0496,18183.0
2021-09-03 09:55:00,105.67,105.74,105.57,105.72,10921.0,91.041,91.1013,90.9548,91.0841,10921.0
2021-09-03 10:00:00,105.78,106.05,105.76,105.98,21706.0,91.1357,91.3684,91.1185,91.3081,21706.0
2021-09-03 10:05:00,105.99,106.35,105.96,106.34,146665.0,91.3167,91.6268,91.2908,91.6182,146665.0
2021-09-03 10:10:00,106.36,106.39,106.17,106.22,17280.0,91.6355,91.6613,91.4718,91.5148,17280.0
2021-09-03 10:15:00,106.21,106.21,106.02,106.05,5738.0,91.5062,91.5062,91.3425,91.3684,5738.0
2021-09-03 10:20:00,106.07,106.14,105.98,106.06,135477.0,91.3856,91.4459,91.3081,91.377,135477.0
2021-09-03 10:25:00,106.07,106.19,106.06,106.15,7058.0,91.3856,91.489,91.377,91.4545,7058.0
2021-09-03 10:30:00,106.16,106.19,106.05,106.14,8727.0,91.4631,91.489,91.3684,91.4459,8727.0
2021-09-03 10:35:00,106.16,106.16,106.08,106.13,12583.0,91.4631,91.4631,91.3942,91.4373,12583.0
2021-09-03 10:40:00,106.12,106.31,106.04,106.31,10843.0,91.4287,91.5924,91.3598,91.5924,10843.0
2021-09-03 10:45:00,106.3,106.39,106.3,106.37,9837.0,91.5838,91.6613,91.5838,91.6441,9837.0
2021-09-03 10:50:00,106.41,106.5,106.41,106.42,10042.0,91.6785,91.7561,91.6785,91.6871,10042.0
2021-09-03 10:55:00,106.41,106.41,106.28,106.3,6937.0,91.6785,91.6785,91.5665,91.5838,6937.0
2021-09-03 11:00:00,106.27,106.34,106.23,106.31,4705.0,91.5579,91.6182,91.5235,91.5924,4705.0
2021-09-03 11:05:00,106.3,106.4,106.29,106.4,7017.0,91.5838,91.6699,91.5751,91.6699,7017.0
2021-09-03 11:10:00,106.37,106.42,106.28,106.42,9306.0,91.6441,91.6871,91.5665,91.6871,9306.0
2021-09-03 11:15:00,106.4,106.52,106.4,106.47,6552.0,91.6699,91.7733,91.6699,91.7302,6552.0
2021-09-03 11:20:00,106.47,106.53,106.42,106.51,8572.0,91.7302,91.7819,91.6871,91.7647,8572.0
2021-09-03 11:25:00,106.52,106.61,106.52,106.6,10839.0,91.7733,91.8508,91.7733,91.8422,10839.0
2021-09-03 11:30:00,106.61,106.64,106.55,106.64,7376.0,91.8508,91.8767,91.7992,91.8767,7376.0
2021-09-03 11:35:00,106.61,106.61,106.42,106.42,13454.0,91.8508,91.8508,91.6871,91.6871,13454.0
2021-09-03 11:40:00,106.44,106.45,106.32,106.35,21888.0,91.7044,91.713,91.601,91.6268,21888.0
2021-09-03 11:45:00,106.36,106.45,106.36,106.41,20591.0,91.6355,91.713,91.6355,91.6785,20591.0
2021-09-03 11:50:00,106.42,106.47,106.41,106.42,5020.0,91.6871,91.7302,91.6785,91.6871,5020.0
2021-09-03 11:55:00,106.41,106.51,106.36,106.48,24657.0,91.6785,91.7647,91.6355,91.7388,24657.0
2021-09-03 12:00:00,106.52,106.57,106.47,106.51,9794.0,91.7733,91.8164,91.7302,91.7647,9794.0
2021-09-03 12:05:00,106.54,106.56,106.49,106.49,13448.0,91.7905,91.8078,91.7475,91.7475,13448.0
2021-09-03 12:10:00,106.5,106.56,106.49,106.5,25641.0,91.7561,91.8078,91.7475,91.7561,25641.0
2021-09-03 12:15:00,106.48,106.48,106.37,106.37,9993.0,91.7388,91.7388,91.6441,91.6441,9993.0
2021-09-03 12:20:00,106.36,106.39,106.3,106.34,74859.0,91.6355,91.6613,91.5838,91.6182,74859.0
2021-09-03 12:25:00,106.35,106.36,106.26,106.27,10955.0,91.6268,91.6355,91.5493,91.5579,10955.0
2021-09-03 12:30:00,106.28,106.32,106.26,106.3,15710.0,91.5665,91.601,91.5493,91.5838,15710.0
2021-09-03 12:35:00,106.28,106.28,106.19,106.2,5345.0,91.5665,91.5665,91.489,91.4976,5345.0
2021-09-03 12:40:00,106.22,106.24,106.19,106.2,4513.0,91.5148,91.5321,91.489,91.4976,4513.0
2021-09-03 12:45:00,106.19,106.26,106.19,106.25,2725.0,91.489,91.5493,91.489,91.5407,2725.0
2021-09-03 12:50:00,106.23,106.25,106.16,106.23,5911.0,91.5235,91.5407,91.4631,91.5235,5911.0
2021-09-03 12:55:00,106.24,106.25,106.19,106.19,5026.0,91.5321,91.5407,91.489,91.489,5026.0
2021-09-03 13:00:00,106.22,106.29,106.22,106.26,11860.0,91.5148,91.5751,91.5148,91.5493,11860.0
2021-09-03 13:05:00,106.27,106.28,106.25,106.28,1456.0,91.5579,91.5665,91.5407,91.5665,1456.0
2021-09-03 13:10:00,106.28,106.31,106.27,106.29,10412.0,91.5665,91.5924,91.5579,91.5751,10412.0
2021-09-03 13:15:00,106.29,106.34,106.28,106.34,6079.0,91.5751,91.6182,91.5665,91.6182,6079.0
2021-09-03 13:20:00,106.32,106.32,106.29,106.31,2340.0,91.601,91.601,91.5751,91.5924,2340.0
2021-09-03 13:25:00,106.31,106.32,106.27,106.3,4702.0,91.5924,91.601,91.5579,91.5838,4702.0
2021-09-03 13:30:00,106.3,106.35,106.27,106.31,6147.0,91.5838,91.6268,91.5579,91.5924,6147.0
2021-09-03 13:35:00,106.3,106.32,106.28,106.32,22325.0,91.5838,91.601,91.5665,91.601,22325.0
2021-09-03 13:40:00,106.32,106.4,106.31,106.36,5302.0,91.601,91.6699,91.5924,91.6355,5302.0
2021-09-03 13:45:00,106.35,106.38,106.33,106.35,3211.0,91.6268,91.6527,91.6096,91.6268,3211.0
2021-09-03 13:50:00,106.37,106.38,106.31,106.37,3983.0,91.6441,91.6527,91.5924,91.6441,3983.0
2021-09-03 13:55:00,106.37,106.39,106.32,106.32,6803.0,91.6441,91.6613,91.601,91.601,6803.0
2021-09-03 14:00:00,106.33,106.33,106.19,106.19,25787.0,91.6096,91.6096,91.489,91.489,25787.0
2021-09-03 14:05:00,106.19,106.3,106.19,106.27,17978.0,91.489,91.5838,91.489,91.5579,17978.0
2021-09-03 14:10:00,106.26,106.29,106.18,106.29,8668.0,91.5493,91.5751,91.4804,91.5751,8668.0
2021-09-03 14:15:00,106.29,106.37,106.29,106.36,4341.0,91.5751,91.6441,91.5751,91.6355,4341.0
2021-09-03 14:20:00,106.36,106.44,106.34,106.41,16013.0,91.6355,91.7044,91.6182,91.6785,16013.0
2021-09-03 14:25:00,106.41,106.42,106.35,106.35,12493.0,91.6785,91.6871,91.6268,91.6268,12493.0
2021-09-03 14:30:00,106.35,106.37,106.33,106.36,8664.0,91.6268,91.6441,91.6096,91.6355,8664.0
2021-09-03 14:35:00,106.35,106.39,106.32,106.32,13828.0,91.6268,91.6613,91.601,91.601,13828.0
2021-09-03 14:40:00,106.33,106.39,106.32,106.37,21555.0,91.6096,91.6613,91.601,91.6441,21555.0
2021-09-03 14:45:00,106.36,106.41,106.33,106.4,8062.0,91.6355,91.6785,91.6096,91.6699,8062.0
2021-09-03 14:50:00,106.41,106.41,106.37,106.39,6211.0,91.6785,91.6785,91.6441,91.6613,6211.0
2021-09-03 14:55:00,106.37,106.38,106.28,106.29,6457.0,91.6441,91.6527,91.5665,91.5751,6457.0
2021-09-03 15:00:00,106.29,106.33,106.26,106.32,11195.0,91.5751,91.6096,91.5493,91.601,11195.0
2021-09-03 15:05:00,106.31,106.33,106.24,106.28,7919.0,91.5924,91.6096,91.5321,91.5665,7919.0
2021-09-03 15:10:00,106.28,106.32,106.23,106.23,11822.0,91.5665,91.601,91.5235,91.5235,11822.0
2021-09-03 15:15:00,106.23,106.26,106.22,106.23,9545.0,91.5235,91.5493,91.5148,91.5235,9545.0
2021-09-03 15:20:00,106.23,106.3,106.21,106.3,10886.0,91.5235,91.5838,91.5062,91.5838,10886.0
2021-09-03 15:25:00,106.3,106.33,106.23,106.31,21212.0,91.5838,91.6096,91.5235,91.5924,21212.0
2021-09-03 15:30:00,106.3,106.31,106.17,106.17,13565.0,91.5838,91.5924,91.4718,91.4718,13565.0
2021-09-03 15:35:00,106.19,106.2,106.03,106.03,20951.0,91.489,91.4976,91.3511,91.3511,20951.0
2021-09-03 15:40:00,106.0,106.1,105.98,106.09,20554.0,91.3253,91.4114,91.3081,91.4028,20554.0
2021-09-03 15:45:00,106.09,106.16,106.06,106.08,18837.0,91.4028,91.4631,91.377,91.3942,18837.0
2021-09-03 15:50:00,106.08,106.09,105.85,105.87,53198.0,91.3942,91.4028,91.1961,91.2133,53198.0
2021-09-03 15:55:00,105.87,105.92,105.57,105.71,215949.0,91.2133,91.2564,90.9548,91.0754,215949.0
2021-09-07 09:30:00,105.52,105.6,105.02,105.31,67580.0,90.9117,90.9807,90.481,90.7308,67580.0
2021-09-07 09:35:00,105.32,105.33,104.75,104.77,58083.0,90.7394,90.748,90.2483,90.2656,58083.0
2021-09-07 09:40:00,104.78,105.04,104.77,105.04,18936.0,90.2742,90.4982,90.2656,90.4982,18936.0
2021-09-07 09:45:00,105.03,105.03,104.65,104.67,31533.0,90.4896,90.4896,90.1622,90.1794,31533.0
2021-09-07 09:50:00,104.65,104.7,104.55,104.57,36287.0,90.1622,90.2053,90.076,90.0933,36287.0
2021-09-07 09:55:00,104.56,104.57,104.31,104.37,24125.0,90.0846,90.0933,89.8693,89.921,24125.0
2021-09-07 10:00:00,104.35,104.49,104.33,104.36,36654.0,89.9037,90.0243,89.8865,89.9123,36654.0
2021-09-07 10:05:00,104.37,104.4,104.16,104.23,32484.0,89.921,89.9468,89.74,89.8003,32484.0
2021-09-07 10:10:00,104.25,104.25,103.91,103.98,44788.0,89.8176,89.8176,89.5246,89.5849,44788.0
2021-09-07 10:15:00,103.98,104.08,103.93,103.95,54431.0,89.5849,89.6711,89.5419,89.5591,54431.0
2021-09-07 10:20:00,103.96,104.02,103.83,104.0,35079.0,89.5677,89.6194,89.4557,89.6022,35079.0
2021-09-07 10:25:00,103.97,103.97,103.79,103.92,28802.0,89.5763,89.5763,89.4212,89.5332,28802.0
2021-09-07 10:30:00,103.91,104.01,103.85,103.85,173803.0,89.5246,89.6108,89.4729,89.4729,173803.0
2021-09-07 10:35:00,103.85,103.88,103.76,103.88,19944.0,89.4729,89.4988,89.3954,89.4988,19944.0
2021-09-07 10:40:00,103.89,103.91,103.79,103.8,10268.0,89.5074,89.5246,89.4212,89.4299,10268.0
2021-09-07 10:45:00,103.8,103.84,103.68,103.74,24617.0,89.4299,89.4643,89.3265,89.3782,24617.0
2021-09-07 10:50:00,103.77,103.8,103.5,103.5,11953.0,89.404,89.4299,89.1714,89.1714,11953.0
2021-09-07 10:55:00,103.51,103.58,103.48,103.54,23761.0,89.18,89.2403,89.1542,89.2059,23761.0
2021-09-07 11:00:00,103.56,103.71,103.53,103.69,9754.0,89.2231,89.3523,89.1972,89.3351,9754.0
2021-09-07 11:05:00,103.73,103.91,103.71,103.89,18500.0,89.3696,89.5246,89.3523,89.5074,18500.0
2021-09-07 11:10:00,103.86,103.86,103.62,103.64,13073.0,89.4816,89.4816,89.2748,89.292,13073.0
2021-09-07 11:15:00,103.61,103.66,103.47,103.47,13427.0,89.2662,89.3092,89.1455,89.1455,13427.0
2021-09-07 11:20:00,103.47,103.5,103.31,103.33,11879.0,89.1455,89.1714,89.0077,89.0249,11879.0
2021-09-07 11:25:00,103.34,103.42,103.33,103.38,16070.0,89.0335,89.1025,89.0249,89.068,16070.0
2021-09-07 11:30:00,103.39,103.46,103.37,103.4,14944.0,89.0766,89.1369,89.0594,89.0852,14944.0
2021-09-07 11:35:00,103.43,103.51,103.37,103.49,11965.0,89.1111,89.18,89.0594,89.1628,11965.0
2021-09-07 11:40:00,103.49,103.61,103.45,103.58,8480.0,89.1628,89.2662,89.1283,89.2403,8480.0
2021-09-07 11:45:00,103.57,103.57,103.43,103.53,9804.0,89.2317,89.2317,89.1111,89.1972,9804.0
2021-09-07 11:50:00,103.54,103.61,103.47,103.58,25435.0,89.2059,89.2662,89.1455,89.2403,25435.0
2021-09-07 11:55:00,103.59,103.6,103.52,103.53,20641.0,89.2489,89.2575,89.1886,89.1972,20641.0
2021-09-07 12:00:00,103.51,103.68,103.51,103.66,12273.0,89.18,89.3265,89.18,89.3092,12273.0
2021-09-07 12:05:00,103.65,103.67,103.56,103.58,25210.0,89.3006,89.3179,89.2231,89.2403,25210.0
2021-09-07 12:10:00,103.59,103.66,103.54,103.61,32334.0,89.2489,89.3092,89.2059,89.2662,32334.0
2021-09-07 12:15:00,103.6,103.61,103.47,103.47,18417.0,89.2575,89.2662,89.1455,89.1455,18417.0
2021-09-07 12:20:00,103.48,103.61,103.31,103.59,515717.0,89.1542,89.2662,89.0077,89.2489,515717.0
2021-09-07 12:25:00,103.61,103.77,103.61,103.75,11557.0,89.2662,89.404,89.2662,89.3868,11557.0
2021-09-07 12:30:00,103.73,103.79,103.68,103.72,15468.0,89.3696,89.4212,89.3265,89.3609,15468.0
2021-09-07 12:35:00,103.75,103.76,103.61,103.62,12406.0,89.3868,89.3954,89.2662,89.2748,12406.0
2021-09-07 12:40:00,103.6,103.67,103.55,103.65,7286.0,89.2575,89.3179,89.2145,89.3006,7286.0
2021-09-07 12:45:00,103.66,103.74,103.63,103.73,12780.0,89.3092,89.3782,89.2834,89.3696,12780.0
2021-09-07 12:50:00,103.73,103.86,103.72,103.86,8628.0,89.3696,89.4816,89.3609,89.4816,8628.0
2021-09-07 12:55:00,103.85,103.85,103.79,103.81,6538.0,89.4729,89.4729,89.4212,89.4385,6538.0
2021-09-07 13:00:00,103.8,103.94,103.76,103.87,17318.0,89.4299,89.5505,89.3954,89.4902,17318.0
2021-09-07 13:05:00,103.87,103.88,103.8,103.83,6858.0,89.4902,89.4988,89.4299,89.4557,6858.0
2021-09-07 13:10:00,103.84,103.92,103.81,103.9,8265.0,89.4643,89.5332,89.4385,89.516,8265.0
2021-09-07 13:15:00,103.91,103.91,103.83,103.86,10472.0,89.5246,89.5246,89.4557,89.4816,10472.0
2021-09-07 13:20:00,103.86,103.86,103.76,103.81,9250.0,89.4816,89.4816,89.3954,89.4385,9250.0
2021-09-07 13:25:00,103.81,103.83,103.77,103.83,5092.0,89.4385,89.4557,89.404,89.4557,5092.0
2021-09-07 13:30:00,103.82,103.9,103.8,103.82,10502.0,89.4471,89.516,89.4299,89.4471,10502.0
2021-09-07 13:35:00,103.83,103.87,103.79,103.87,8436.0,89.4557,89.4902,89.4212,89.4902,8436.0
2021-09-07 13:40:00,103.85,103.86,103.79,103.81,6763.0,89.4729,89.4816,89.4212,89.4385,6763.0
2021-09-07 13:45:00,103.78,103.89,103.78,103.87,12375.0,89.4126,89.5074,89.4126,89.4902,12375.0
2021-09-07 13:50:00,103.86,103.96,103.86,103.96,8859.0,89.4816,89.5677,89.4816,89.5677,8859.0
2021-09-07 13:55:00,103.96,103.96,103.9,103.9,6500.0,89.5677,89.5677,89.516,89.516,6500.0
2021-09-07 14:00:00,103.88,103.99,103.88,103.97,7028.0,89.4988,89.5936,89.4988,89.5763,7028.0
2021-09-07 14:05:00,103.95,103.95,103.87,103.91,6726.0,89.5591,89.5591,89.4902,89.5246,6726.0
2021-09-07 14:10:00,103.91,103.93,103.85,103.87,10022.0,89.5246,89.5419,89.4729,89.4902,10022.0
2021-09-07 14:15:00,103.87,103.9,103.81,103.84,9968.0,89.4902,89.516,89.4385,89.4643,9968.0
2021-09-07 14:20:00,103.84,103.84,103.75,103.79,10518.0,89.4643,89.4643,89.3868,89.4212,10518.0
2021-09-07 14:25:00,103.8,103.83,103.74,103.74,14641.0,89.4299,89.4557,89.3782,89.3782,14641.0
2021-09-07 14:30:00,103.75,103.75,103.68,103.68,5316.0,89.3868,89.3868,89.3265,89.3265,5316.0
2021-09-07 14:35:00,103.71,103.71,103.62,103.7,10789.0,89.3523,89.3523,89.2748,89.3437,10789.0
2021-09-07 14:40:00,103.7,103.74,103.6,103.74,9036.0,89.3437,89.3782,89.2575,89.3782,9036.0
2021-09-07 14:45:00,103.73,103.75,103.71,103.73,7101.0,89.3696,89.3868,89.3523,89.3696,7101.0
2021-09-07 14:50:00,103.73,103.75,103.66,103.72,7879.0,89.3696,89.3868,89.3092,89.3609,7879.0
2021-09-07 14:55:00,103.74,103.78,103.69,103.71,10269.0,89.3782,89.4126,89.3351,89.3523,10269.0
2021-09-07 15:00:00,103.7,103.71,103.65,103.7,11992.0,89.3437,89.3523,89.3006,89.3437,11992.0
2021-09-07 15:05:00,103.7,103.7,103.59,103.6,16034.0,89.3437,89.3437,89.2489,89.2575,16034.0
2021-09-07 15:10:00,103.6,103.61,103.51,103.54,32776.0,89.2575,89.2662,89.18,89.2059,32776.0
2021-09-07 15:15:00,103.54,103.57,103.5,103.54,15807.0,89.2059,89.2317,89.1714,89.2059,15807.0
2021-09-07 15:20:00,103.53,103.6,103.45,103.59,17451.0,89.1972,89.2575,89.1283,89.2489,17451.0
2021-09-07 15:25:00,103.58,103.59,103.32,103.33,82121.0,89.2403,89.2489,89.0163,89.0249,82121.0
2021-09-07 15:30:00,103.32,103.38,103.23,103.35,31873.0,89.0163,89.068,88.9388,89.0422,31873.0
2021-09-07 15:35:00,103.35,103.36,103.18,103.26,31342.0,89.0422,89.0508,88.8957,88.9646,31342.0
2021-09-07 15:40:00,103.28,103.36,103.2,103.23,58021.0,88.9819,89.0508,88.9129,88.9388,58021.0
2021-09-07 15:45:00,103.23,103.39,103.21,103.39,35754.0,88.9388,89.0766,88.9215,89.0766,35754.0
2021-09-07 15:50:00,103.39,103.45,103.26,103.32,60881.0,89.0766,89.1283,88.9646,89.0163,60881.0
2021-09-07 15:55:00,103.31,103.35,103.18,103.21,176794.0,89.0077,89.0422,88.8957,88.9215,176794.0
2021-09-08 09:30:00,103.27,103.45,102.71,103.23,103505.0,88.9732,89.1283,88.4908,88.9388,103505.0
2021-09-08 09:35:00,103.24,103.58,103.19,103.57,67795.0,88.9474,89.2403,88.9043,89.2317,67795.0
2021-09-08 09:40:00,103.59,104.03,103.51,103.95,33263.0,89.2489,89.628,89.18,89.5591,33263.0
2021-09-08 09:45:00,103.95,104.17,103.84,104.05,24474.0,89.5591,89.7486,89.4643,89.6453,24474.0
2021-09-08 09:50:00,104.07,104.26,104.07,104.2,21440.0,89.6625,89.8262,89.6625,89.7745,21440.0
2021-09-08 09:55:00,104.21,104.41,104.21,104.4,25981.0,89.7831,89.9554,89.7831,89.9468,25981.0
2021-09-08 10:00:00,104.36,104.65,104.36,104.54,25606.0,89.9123,90.1622,89.9123,90.0674,25606.0
2021-09-08 10:05:00,104.56,104.56,104.4,104.4,12939.0,90.0846,90.0846,89.9468,89.9468,12939.0
2021-09-08 10:10:00,104.42,104.42,104.13,104.17,13226.0,89.964,89.964,89.7142,89.7486,13226.0
2021-09-08 10:15:00,104.16,104.16,104.01,104.01,15452.0,89.74,89.74,89.6108,89.6108,15452.0
2021-09-08 10:20:00,103.95,104.18,103.92,104.03,19286.0,89.5591,89.7573,89.5332,89.628,19286.0
2021-09-08 10:25:00,104.04,104.31,104.01,104.28,21041.0,89.6366,89.8693,89.6108,89.8434,21041.0
2021-09-08 10:30:00,104.29,104.48,104.26,104.47,11972.0,89.852,90.0157,89.8262,90.0071,11972.0
2021-09-08 10:35:00,104.49,104.62,104.41,104.6,29483.0,90.0243,90.1363,89.9554,90.1191,29483.0
2021-09-08 10:40:00,104.57,104.58,104.45,104.54,18745.0,90.0933,90.1019,89.9899,90.0674,18745.0
2021-09-08 10:45:00,104.52,104.63,104.49,104.57,20944.0,90.0502,90.145,90.0243,90.0933,20944.0
2021-09-08 10:50:00,104.54,104.93,104.53,104.91,19517.0,90.0674,90.4034,90.0588,90.3862,19517.0
2021-09-08 10:55:00,104.92,105.16,104.92,105.08,23952.0,90.3948,90.6016,90.3948,90.5327,23952.0
2021-09-08 11:00:00,105.06,105.4,105.05,105.39,27571.0,90.5154,90.8084,90.5068,90.7997,27571.0
2021-09-08 11:05:00,105.38,105.42,105.33,105.37,45891.0,90.7911,90.8256,90.748,90.7825,45891.0
2021-09-08 11:10:00,105.37,105.42,105.28,105.3,24826.0,90.7825,90.8256,90.705,90.7222,24826.0
2021-09-08 11:15:00,105.29,105.3,105.1,105.1,19599.0,90.7136,90.7222,90.5499,90.5499,19599.0
2021-09-08 11:20:00,105.12,105.18,104.99,105.0,20806.0,90.5671,90.6188,90.4551,90.4637,20806.0
2021-09-08 11:25:00,105.02,105.07,104.98,105.0,20160.0,90.481,90.524,90.4465,90.4637,20160.0
2021-09-08 11:30:00,105.0,105.08,104.95,104.95,19690.0,90.4637,90.5327,90.4207,90.4207,19690.0
2021-09-08 11:35:00,104.96,105.06,104.95,105.02,32338.0,90.4293,90.5154,90.4207,90.481,32338.0
2021-09-08 11:40:00,105.02,105.14,105.0,105.1,21538.0,90.481,90.5844,90.4637,90.5499,21538.0
2021-09-08 11:45:00,105.08,105.21,105.08,105.17,9250.0,90.5327,90.6447,90.5327,90.6102,9250.0
2021-09-08 11:50:00,105.18,105.24,105.14,105.22,8606.0,90.6188,90.6705,90.5844,90.6533,8606.0
2021-09-08 11:55:00,105.23,105.23,105.14,105.15,6948.0,90.6619,90.6619,90.5844,90.593,6948.0
2021-09-08 12:00:00,105.16,105.31,105.11,105.27,18528.0,90.6016,90.7308,90.5585,90.6964,18528.0
2021-09-08 12:05:00,105.27,105.28,105.18,105.2,11381.0,90.6964,90.705,90.6188,90.636,11381.0
2021-09-08 12:10:00,105.2,105.21,105.09,105.1,9971.0,90.636,90.6447,90.5413,90.5499,9971.0
2021-09-08 12:15:00,105.09,105.12,105.04,105.09,8737.0,90.5413,90.5671,90.4982,90.5413,8737.0
2021-09-08 12:20:00,105.06,105.12,105.04,105.11,9450.0,90.5154,90.5671,90.4982,90.5585,9450.0
2021-09-08 12:25:00,105.1,105.11,105.0,105.04,10975.0,90.5499,90.5585,90.4637,90.4982,10975.0
2021-09-08 12:30:00,105.04,105.06,105.0,105.0,12342.0,90.4982,90.5154,90.4637,90.4637,12342.0
2021-09-08 12:35:00,105.0,105.01,104.89,104.96,20851.0,90.4637,90.4723,90.369,90.4293,20851.0
2021-09-08 12:40:00,104.97,105.15,104.94,105.13,26845.0,90.4379,90.593,90.412,90.5757,26845.0
2021-09-08 12:45:00,105.14,105.14,105.02,105.13,25676.0,90.5844,90.5844,90.481,90.5757,25676.0
2021-09-08 12:50:00,105.13,105.14,105.06,105.07,6062.0,90.5757,90.5844,90.5154,90.524,6062.0
2021-09-08 12:55:00,105.07,105.12,105.03,105.06,8432.0,90.524,90.5671,90.4896,90.5154,8432.0
2021-09-08 13:00:00,105.09,105.13,105.07,105.07,46008.0,90.5413,90.5757,90.524,90.524,46008.0
2021-09-08 13:05:00,105.06,105.18,105.06,105.09,70112.0,90.5154,90.6188,90.5154,90.5413,70112.0
2021-09-08 13:10:00,105.09,105.13,105.04,105.08,9771.0,90.5413,90.5757,90.4982,90.5327,9771.0
2021-09-08 13:15:00,105.1,105.15,105.09,105.12,30589.0,90.5499,90.593,90.5413,90.5671,30589.0
2021-09-08 13:20:00,105.12,105.19,105.11,105.13,10271.0,90.5671,90.6274,90.5585,90.5757,10271.0
2021-09-08 13:25:00,105.14,105.2,105.13,105.18,12729.0,90.5844,90.636,90.5757,90.6188,12729.0
2021-09-08 13:30:00,105.18,105.26,105.17,105.17,12785.0,90.6188,90.6877,90.6102,90.6102,12785.0
2021-09-08 13:35:00,105.19,105.23,105.18,105.23,7991.0,90.6274,90.6619,90.6188,90.6619,7991.0
2021-09-08 13:40:00,105.23,105.25,105.15,105.19,11959.0,90.6619,90.6791,90.593,90.6274,11959.0
2021-09-08 13:45:00,105.22,105.33,105.21,105.31,8168.0,90.6533,90.748,90.6447,90.7308,8168.0
2021-09-08 13:50:00,105.31,105.31,105.23,105.31,6444.0,90.7308,90.7308,90.6619,90.7308,6444.0
2021-09-08 13:55:00,105.31,105.35,105.29,105.29,8769.0,90.7308,90.7653,90.7136,90.7136,8769.0
2021-09-08 14:00:00,105.3,105.32,105.23,105.27,13537.0,90.7222,90.7394,90.6619,90.6964,13537.0
2021-09-08 14:05:00,105.26,105.31,105.2,105.31,10895.0,90.6877,90.7308,90.636,90.7308,10895.0
2021-09-08 14:10:00,105.31,105.48,105.3,105.45,15279.0,90.7308,90.8773,90.7222,90.8514,15279.0
2021-09-08 14:15:00,105.46,105.5,105.39,105.45,13540.0,90.8601,90.8945,90.7997,90.8514,13540.0
2021-09-08 14:20:00,105.46,105.47,105.39,105.4,14525.0,90.8601,90.8687,90.7997,90.8084,14525.0
2021-09-08 14:25:00,105.4,105.46,105.38,105.45,16320.0,90.8084,90.8601,90.7911,90.8514,16320.0
2021-09-08 14:30:00,105.44,105.45,105.4,105.43,10830.0,90.8428,90.8514,90.8084,90.8342,10830.0
2021-09-08 14:35:00,105.43,105.47,105.37,105.38,8769.0,90.8342,90.8687,90.7825,90.7911,8769.0
2021-09-08 14:40:00,105.37,105.41,105.34,105.4,6774.0,90.7825,90.817,90.7567,90.8084,6774.0
2021-09-08 14:45:00,105.4,105.42,105.36,105.42,6146.0,90.8084,90.8256,90.7739,90.8256,6146.0
2021-09-08 14:50:00,105.41,105.53,105.41,105.53,16528.0,90.817,90.9204,90.817,90.9204,16528.0
2021-09-08 14:55:00,105.54,105.62,105.53,105.61,14519.0,90.929,90.9979,90.9204,90.9893,14519.0
2021-09-08 15:00:00,105.62,105.64,105.55,105.62,14530.0,90.9979,91.0151,90.9376,90.9979,14530.0
2021-09-08 15:05:00,105.61,105.61,105.52,105.52,25922.0,90.9893,90.9893,90.9117,90.9117,25922.0
2021-09-08 15:10:00,105.53,105.55,105.49,105.55,52394.0,90.9204,90.9376,90.8859,90.9376,52394.0
2021-09-08 15:15:00,105.53,105.57,105.49,105.54,39364.0,90.9204,90.9548,90.8859,90.929,39364.0
2021-09-08 15:20:00,105.55,105.55,105.33,105.38,50355.0,90.9376,90.9376,90.748,90.7911,50355.0
2021-09-08 15:25:00,105.39,105.46,105.35,105.35,22246.0,90.7997,90.8601,90.7653,90.7653,22246.0
2021-09-08 15:30:00,105.35,105.5,105.35,105.47,37321.0,90.7653,90.8945,90.7653,90.8687,37321.0
2021-09-08 15:35:00,105.48,105.51,105.41,105.45,37068.0,90.8773,90.9031,90.817,90.8514,37068.0
2021-09-08 15:40:00,105.45,105.65,105.44,105.59,63904.0,90.8514,91.0237,90.8428,90.9721,63904.0
2021-09-08 15:45:00,105.6,105.61,105.46,105.49,47056.0,90.9807,90.9893,90.8601,90.8859,47056.0
2021-09-08 15:50:00,105.49,105.5,105.32,105.32,87535.0,90.8859,90.8945,90.7394,90.7394,87535.0
2021-09-08 15:55:00,105.34,105.39,105.31,105.34,188105.0,90.7567,90.7997,90.7308,90.7567,188105.0
2021-09-09 09:30:00,105.09,105.28,104.99,105.04,40016.0,90.5413,90.705,90.4551,90.4982,40016.0
2021-09-09 09:35:00,105.04,105.29,105.01,105.26,12905.0,90.4982,90.7136,90.4723,90.6877,12905.0
2021-09-09 09:40:00,105.29,105.33,105.13,105.23,108817.0,90.7136,90.748,90.5757,90.6619,108817.0
2021-09-09 09:45:00,105.23,105.31,105.2,105.25,22857.0,90.6619,90.7308,90.636,90.6791,22857.0
2021-09-09 09:50:00,105.25,105.35,105.03,105.06,52883.0,90.6791,90.7653,90.4896,90.5154,52883.0
2021-09-09 09:55:00,105.05,105.15,104.84,104.93,16028.0,90.5068,90.593,90.3259,90.4034,16028.0
2021-09-09 10:00:00,104.93,104.94,104.73,104.92,18521.0,90.4034,90.412,90.2311,90.3948,18521.0
2021-09-09 10:05:00,104.91,104.93,104.68,104.82,8518.0,90.3862,90.4034,90.188,90.3087,8518.0
2021-09-09 10:10:00,104.83,105.0,104.79,104.9,7670.0,90.3173,90.4637,90.2828,90.3776,7670.0
2021-09-09 10:15:00,104.93,105.07,104.83,104.84,15739.0,90.4034,90.524,90.3173,90.3259,15739.0
2021-09-09 10:20:00,104.87,104.89,104.75,104.76,11370.0,90.3517,90.369,90.2483,90.257,11370.0
2021-09-09 10:25:00,104.77,104.81,104.72,104.72,13864.0,90.2656,90.3,90.2225,90.2225,13864.0
2021-09-09 10:30:00,104.74,104.88,104.72,104.85,7359.0,90.2397,90.3603,90.2225,90.3345,7359.0
2021-09-09 10:35:00,104.84,104.85,104.73,104.78,15124.0,90.3259,90.3345,90.2311,90.2742,15124.0
2021-09-09 10:40:00,104.82,104.85,104.71,104.73,8299.0,90.3087,90.3345,90.2139,90.2311,8299.0
2021-09-09 10:45:00,104.73,104.77,104.67,104.77,11138.0,90.2311,90.2656,90.1794,90.2656,11138.0
2021-09-09 10:50:00,104.78,104.87,104.78,104.81,10323.0,90.2742,90.3517,90.2742,90.3,10323.0
2021-09-09 10:55:00,104.81,104.9,104.81,104.86,17713.0,90.3,90.3776,90.3,90.3431,17713.0
2021-09-09 11:00:00,104.86,104.86,104.77,104.81,18355.0,90.3431,90.3431,90.2656,90.3,18355.0
2021-09-09 11:05:00,104.83,104.85,104.72,104.73,8808.0,90.3173,90.3345,90.2225,90.2311,8808.0
2021-09-09 11:10:00,104.72,104.73,104.59,104.67,21006.0,90.2225,90.2311,90.1105,90.1794,21006.0
2021-09-09 11:15:00,104.65,104.68,104.53,104.67,13362.0,90.1622,90.188,90.0588,90.1794,13362.0
2021-09-09 11:20:00,104.73,104.87,104.73,104.83,25569.0,90.2311,90.3517,90.2311,90.3173,25569.0
2021-09-09 11:25:00,104.82,104.94,104.8,104.9,20062.0,90.3087,90.412,90.2914,90.3776,20062.0
2021-09-09 11:30:00,104.89,104.97,104.89,104.97,13232.0,90.369,90.4379,90.369,90.4379,13232.0
2021-09-09 11:35:00,104.96,104.96,104.8,104.83,26466.0,90.4293,90.4293,90.2914,90.3173,26466.0
2021-09-09 11:40:00,104.84,104.9,104.72,104.72,23205.0,90.3259,90.3776,90.2225,90.2225,23205.0
2021-09-09 11:45:00,104.74,104.82,104.73,104.82,18168.0,90.2397,90.3087,90.2311,90.3087,18168.0
2021-09-09 11:50:00,104.82,104.85,104.77,104.83,15303.0,90.3087,90.3345,90.2656,90.3173,15303.0
2021-09-09 11:55:00,104.82,104.88,104.78,104.81,12169.0,90.3087,90.3603,90.2742,90.3,12169.0
2021-09-09 12:00:00,104.75,104.76,104.66,104.66,6129.0,90.2483,90.257,90.1708,90.1708,6129.0
2021-09-09 12:05:00,104.65,104.72,104.65,104.72,10169.0,90.1622,90.2225,90.1622,90.2225,10169.0
2021-09-09 12:10:00,104.72,104.78,104.68,104.74,12456.0,90.2225,90.2742,90.188,90.2397,12456.0
2021-09-09 12:15:00,104.74,104.74,104.67,104.71,5646.0,90.2397,90.2397,90.1794,90.2139,5646.0
2021-09-09 12:20:00,104.7,104.72,104.64,104.72,6252.0,90.2053,90.2225,90.1536,90.2225,6252.0
2021-09-09 12:25:00,104.75,104.78,104.72,104.74,13567.0,90.2483,90.2742,90.2225,90.2397,13567.0
2021-09-09 12:30:00,104.72,104.86,104.71,104.84,18243.0,90.2225,90.3431,90.2139,90.3259,18243.0
2021-09-09 12:35:00,104.82,104.92,104.82,104.89,14030.0,90.3087,90.3948,90.3087,90.369,14030.0
2021-09-09 12:40:00,104.89,104.9,104.77,104.79,18326.0,90.369,90.3776,90.2656,90.2828,18326.0
2021-09-09 12:45:00,104.8,104.81,104.75,104.77,22135.0,90.2914,90.3,90.2483,90.2656,22135.0
2021-09-09 12:50:00,104.8,104.87,104.75,104.86,47888.0,90.2914,90.3517,90.2483,90.3431,47888.0
2021-09-09 12:55:00,104.87,104.88,104.73,104.75,11798.0,90.3517,90.3603,90.2311,90.2483,11798.0
2021-09-09 13:00:00,104.75,104.82,104.74,104.81,19567.0,90.2483,90.3087,90.2397,90.3,19567.0
2021-09-09 13:05:00,104.82,104.86,104.77,104.85,36112.0,90.3087,90.3431,90.2656,90.3345,36112.0
2021-09-09 13:10:00,104.84,104.89,104.83,104.84,15865.0,90.3259,90.369,90.3173,90.3259,15865.0
2021-09-09 13:15:00,104.83,104.86,104.77,104.77,5952.0,90.3173,90.3431,90.2656,90.2656,5952.0
2021-09-09 13:20:00,104.76,104.83,104.68,104.83,11875.0,90.257,90.3173,90.188,90.3173,11875.0
2021-09-09 13:25:00,104.83,104.86,104.78,104.78,14838.0,90.3173,90.3431,90.2742,90.2742,14838.0
2021-09-09 13:30:00,104.79,104.79,104.66,104.72,21218.0,90.2828,90.2828,90.1708,90.2225,21218.0
2021-09-09 13:35:00,104.7,104.77,104.67,104.75,15575.0,90.2053,90.2656,90.1794,90.2483,15575.0
2021-09-09 13:40:00,104.76,104.85,104.7,104.81,24370.0,90.257,90.3345,90.2053,90.3,24370.0
2021-09-09 13:45:00,104.81,104.81,104.74,104.75,8540.0,90.3,90.3,90.2397,90.2483,8540.0
2021-09-09 13:50:00,104.72,104.72,104.69,104.72,3676.0,90.2225,90.2225,90.1966,90.2225,3676.0
2021-09-09 13:55:00,104.72,104.74,104.65,104.66,16119.0,90.2225,90.2397,90.1622,90.1708,16119.0
2021-09-09 14:00:00,104.65,104.69,104.57,104.63,16923.0,90.1622,90.1966,90.0933,90.145,16923.0
2021-09-09 14:05:00,104.63,104.72,104.63,104.68,8171.0,90.145,90.2225,90.145,90.188,8171.0
2021-09-09 14:10:00,104.66,104.75,104.64,104.75,11165.0,90.1708,90.2483,90.1536,90.2483,11165.0
2021-09-09 14:15:00,104.76,104.76,104.67,104.69,6815.0,90.257,90.257,90.1794,90.1966,6815.0
2021-09-09 14:20:00,104.71,104.76,104.68,104.7,11677.0,90.2139,90.257,90.188,90.2053,11677.0
2021-09-09 14:25:00,104.71,104.76,104.71,104.75,4351.0,90.2139,90.257,90.2139,90.2483,4351.0
2021-09-09 14:30:00,104.75,104.76,104.7,104.74,9398.0,90.2483,90.257,90.2053,90.2397,9398.0
2021-09-09 14:35:00,104.74,104.82,104.72,104.8,16103.0,90.2397,90.3087,90.2225,90.2914,16103.0
2021-09-09 14:40:00,104.82,104.92,104.78,104.92,11725.0,90.3087,90.3948,90.2742,90.3948,11725.0
2021-09-09 14:45:00,104.92,105.02,104.92,105.02,18976.0,90.3948,90.481,90.3948,90.481,18976.0
2021-09-09 14:50:00,105.02,105.06,104.99,105.04,18743.0,90.481,90.5154,90.4551,90.4982,18743.0
2021-09-09 14:55:00,105.05,105.06,105.02,105.03,9346.0,90.5068,90.5154,90.481,90.4896,9346.0
2021-09-09 15:00:00,105.02,105.04,104.89,104.91,10816.0,90.481,90.4982,90.369,90.3862,10816.0
2021-09-09 15:05:00,104.92,104.93,104.82,104.86,5943.0,90.3948,90.4034,90.3087,90.3431,5943.0
2021-09-09 15:10:00,104.86,104.91,104.81,104.83,14954.0,90.3431,90.3862,90.3,90.3173,14954.0
2021-09-09 15:15:00,104.83,104.87,104.79,104.81,12025.0,90.3173,90.3517,90.2828,90.3,12025.0
2021-09-09 15:20:00,104.8,104.92,104.79,104.9,11099.0,90.2914,90.3948,90.2828,90.3776,11099.0
2021-09-09 15:25:00,104.9,104.96,104.87,104.87,12177.0,90.3776,90.4293,90.3517,90.3517,12177.0
2021-09-09 15:30:00,104.86,104.93,104.79,104.88,18340.0,90.3431,90.4034,90.2828,90.3603,18340.0
2021-09-09 15:35:00,104.84,105.03,104.84,105.03,20942.0,90.3259,90.4896,90.3259,90.4896,20942.0
2021-09-09 15:40:00,105.02,105.11,104.92,105.02,26353.0,90.481,90.5585,90.3948,90.481,26353.0
2021-09-09 15:45:00,105.01,105.08,104.93,104.95,23385.0,90.4723,90.5327,90.4034,90.4207,23385.0
2021-09-09 15:50:00,104.9,104.92,104.78,104.8,45439.0,90.3776,90.3948,90.2742,90.2914,45439.0
2021-09-09 15:55:00,104.81,104.82,104.55,104.63,134544.0,90.3,90.3087,90.076,90.145,134544.0
2021-09-10 09:30:00,104.65,104.79,104.25,104.3,43030.0,90.1622,90.2828,89.8176,89.8606,43030.0
2021-09-10 09:35:00,104.29,104.31,103.94,103.96,18222.0,89.852,89.8693,89.5505,89.5677,18222.0
2021-09-10 09:40:00,103.98,104.16,103.89,103.91,27179.0,89.5849,89.74,89.5074,89.5246,27179.0
2021-09-10 09:45:00,103.87,103.87,103.44,103.45,30868.0,89.4902,89.4902,89.1197,89.1283,30868.0
2021-09-10 09:50:00,103.43,103.77,103.39,103.76,10606.0,89.1111,89.404,89.0766,89.3954,10606.0
2021-09-10 09:55:00,103.77,103.79,103.54,103.61,8497.0,89.404,89.4212,89.2059,89.2662,8497.0
2021-09-10 10:00:00,103.63,103.8,103.6,103.78,16003.0,89.2834,89.4299,89.2575,89.4126,16003.0
2021-09-10 10:05:00,103.79,103.98,103.79,103.96,22443.0,89.4212,89.5849,89.4212,89.5677,22443.0
2021-09-10 10:10:00,103.99,103.99,103.79,103.84,17614.0,89.5936,89.5936,89.4212,89.4643,17614.0
2021-09-10 10:15:00,103.84,103.88,103.73,103.74,21270.0,89.4643,89.4988,89.3696,89.3782,21270.0
2021-09-10 10:20:00,103.76,103.93,103.76,103.89,24625.0,89.3954,89.5419,89.3954,89.5074,24625.0
2021-09-10 10:25:00,103.91,103.99,103.87,103.92,11480.0,89.5246,89.5936,89.4902,89.5332,11480.0
2021-09-10 10:30:00,103.89,103.97,103.74,103.95,14083.0,89.5074,89.5763,89.3782,89.5591,14083.0
2021-09-10 10:35:00,103.97,104.08,103.81,103.83,12015.0,89.5763,89.6711,89.4385,89.4557,12015.0
2021-09-10 10:40:00,103.82,103.83,103.62,103.66,8939.0,89.4471,89.4557,89.2748,89.3092,8939.0
2021-09-10 10:45:00,103.67,103.75,103.56,103.61,15457.0,89.3179,89.3868,89.2231,89.2662,15457.0
2021-09-10 10:50:00,103.63,103.68,103.59,103.61,9413.0,89.2834,89.3265,89.2489,89.2662,9413.0
2021-09-10 10:55:00,103.57,103.68,103.54,103.61,15449.0,89.2317,89.3265,89.2059,89.2662,15449.0
2021-09-10 11:00:00,103.64,103.7,103.57,103.64,6101.0,89.292,89.3437,89.2317,89.292,6101.0
2021-09-10 11:05:00,103.66,103.72,103.59,103.7,6658.0,89.3092,89.3609,89.2489,89.3437,6658.0
2021-09-10 11:10:00,103.71,103.73,103.67,103.7,5895.0,89.3523,89.3696,89.3179,89.3437,5895.0
2021-09-10 11:15:00,103.71,103.82,103.71,103.75,10280.0,89.3523,89.4471,89.3523,89.3868,10280.0
2021-09-10 11:20:00,103.75,103.8,103.66,103.68,6074.0,89.3868,89.4299,89.3092,89.3265,6074.0
2021-09-10 11:25:00,103.68,103.72,103.57,103.6,11119.0,89.3265,89.3609,89.2317,89.2575,11119.0
2021-09-10 11:30:00,103.6,103.62,103.32,103.33,23103.0,89.2575,89.2748,89.0163,89.0249,23103.0
2021-09-10 11:35:00,103.34,103.35,103.22,103.25,15238.0,89.0335,89.0422,88.9302,88.956,15238.0
2021-09-10 11:40:00,103.26,103.34,103.24,103.31,9718.0,88.9646,89.0335,88.9474,89.0077,9718.0
2021-09-10 11:45:00,103.31,103.39,103.3,103.33,10438.0,89.0077,89.0766,88.9991,89.0249,10438.0
2021-09-10 11:50:00,103.32,103.41,103.29,103.41,17775.0,89.0163,89.0939,88.9905,89.0939,17775.0
2021-09-10 11:55:00,103.41,103.41,103.29,103.35,8478.0,89.0939,89.0939,88.9905,89.0422,8478.0
2021-09-10 12:00:00,103.36,103.37,103.27,103.36,8072.0,89.0508,89.0594,88.9732,89.0508,8072.0
2021-09-10 12:05:00,103.34,103.44,103.32,103.43,11098.0,89.0335,89.1197,89.0163,89.1111,11098.0
2021-09-10 12:10:00,103.43,103.49,103.4,103.48,16399.0,89.1111,89.1628,89.0852,89.1542,16399.0
2021-09-10 12:15:00,103.48,103.53,103.44,103.45,10851.0,89.1542,89.1972,89.1197,89.1283,10851.0
2021-09-10 12:20:00,103.44,103.47,103.43,103.43,9585.0,89.1197,89.1455,89.1111,89.1111,9585.0
2021-09-10 12:25:00,103.43,103.43,103.29,103.3,9067.0,89.1111,89.1111,88.9905,88.9991,9067.0
2021-09-10 12:30:00,103.3,103.36,103.28,103.32,24726.0,88.9991,89.0508,88.9819,89.0163,24726.0
2021-09-10 12:35:00,103.32,103.39,103.3,103.37,9963.0,89.0163,89.0766,88.9991,89.0594,9963.0
2021-09-10 12:40:00,103.37,103.43,103.32,103.33,11802.0,89.0594,89.1111,89.0163,89.0249,11802.0
2021-09-10 12:45:00,103.34,103.35,103.29,103.3,9058.0,89.0335,89.0422,88.9905,88.9991,9058.0
2021-09-10 12:50:00,103.31,103.36,103.31,103.34,7626.0,89.0077,89.0508,89.0077,89.0335,7626.0
2021-09-10 12:55:00,103.35,103.35,103.21,103.23,16550.0,89.0422,89.0422,88.9215,88.9388,16550.0
2021-09-10 13:00:00,103.24,103.32,103.22,103.29,10215.0,88.9474,89.0163,88.9302,88.9905,10215.0
2021-09-10 13:05:00,103.26,103.29,103.23,103.23,3624.0,88.9646,88.9905,88.9388,88.9388,3624.0
2021-09-10 13:10:00,103.22,103.22,103.15,103.16,8843.0,88.9302,88.9302,88.8698,88.8785,8843.0
2021-09-10 13:15:00,103.17,103.18,103.14,103.15,10011.0,88.8871,88.8957,88.8612,88.8698,10011.0
2021-09-10 13:20:00,103.16,103.25,103.14,103.24,57492.0,88.8785,88.956,88.8612,88.9474,57492.0
2021-09-10 13:25:00,103.25,103.37,103.24,103.3,43070.0,88.956,89.0594,88.9474,88.9991,43070.0
2021-09-10 13:30:00,103.3,103.42,103.28,103.42,5009.0,88.9991,89.1025,88.9819,89.1025,5009.0
2021-09-10 13:35:00,103.46,103.53,103.46,103.51,5913.0,89.1369,89.1972,89.1369,89.18,5913.0
2021-09-10 13:40:00,103.52,103.57,103.5,103.52,7386.0,89.1886,89.2317,89.1714,89.1886,7386.0
2021-09-10 13:45:00,103.54,103.59,103.5,103.56,4462.0,89.2059,89.2489,89.1714,89.2231,4462.0
2021-09-10 13:50:00,103.55,103.59,103.53,103.58,4792.0,89.2145,89.2489,89.1972,89.2403,4792.0
2021-09-10 13:55:00,103.57,103.57,103.45,103.54,10688.0,89.2317,89.2317,89.1283,89.2059,10688.0
2021-09-10 14:00:00,103.54,103.55,103.48,103.48,3195.0,89.2059,89.2145,89.1542,89.1542,3195.0
2021-09-10 14:05:00,103.49,103.49,103.39,103.47,10090.0,89.1628,89.1628,89.0766,89.1455,10090.0
2021-09-10 14:10:00,103.47,103.52,103.41,103.52,8470.0,89.1455,89.1886,89.0939,89.1886,8470.0
2021-09-10 14:15:00,103.53,103.53,103.44,103.46,19295.0,89.1972,89.1972,89.1197,89.1369,19295.0
2021-09-10 14:20:00,103.44,103.49,103.42,103.47,9764.0,89.1197,89.1628,89.1025,89.1455,9764.0
2021-09-10 14:25:00,103.46,103.53,103.46,103.52,5059.0,89.1369,89.1972,89.1369,89.1886,5059.0
2021-09-10 14:30:00,103.51,103.64,103.51,103.64,7126.0,89.18,89.292,89.18,89.292,7126.0
2021-09-10 14:35:00,103.66,103.74,103.64,103.72,5184.0,89.3092,89.3782,89.292,89.3609,5184.0
2021-09-10 14:40:00,103.72,103.79,103.69,103.69,10339.0,89.3609,89.4212,89.3351,89.3351,10339.0
2021-09-10 14:45:00,103.7,103.79,103.68,103.75,7651.0,89.3437,89.4212,89.3265,89.3868,7651.0
2021-09-10 14:50:00,103.75,103.79,103.67,103.76,10022.0,89.3868,89.4212,89.3179,89.3954,10022.0
2021-09-10 14:55:00,103.78,103.8,103.71,103.71,6616.0,89.4126,89.4299,89.3523,89.3523,6616.0
2021-09-10 15:00:00,103.72,103.75,103.71,103.74,8863.0,89.3609,89.3868,89.3523,89.3782,8863.0
2021-09-10 15:05:00,103.76,103.82,103.72,103.8,10360.0,89.3954,89.4471,89.3609,89.4299,10360.0
2021-09-10 15:10:00,103.81,103.86,103.77,103.85,10281.0,89.4385,89.4816,89.404,89.4729,10281.0
2021-09-10 15:15:00,103.83,103.9,103.82,103.89,9996.0,89.4557,89.516,89.4471,89.5074,9996.0
2021-09-10 15:20:00,103.9,103.91,103.86,103.9,7404.0,89.516,89.5246,89.4816,89.516,7404.0
2021-09-10 15:25:00,103.92,103.92,103.77,103.87,17269.0,89.5332,89.5332,89.404,89.4902,17269.0
2021-09-10 15:30:00,103.86,103.88,103.75,103.8,10120.0,89.4816,89.4988,89.3868,89.4299,10120.0
2021-09-10 15:35:00,103.8,103.8,103.67,103.68,16555.0,89.4299,89.4299,89.3179,89.3265,16555.0
2021-09-10 15:40:00,103.67,103.67,103.58,103.59,25160.0,89.3179,89.3179,89.2403,89.2489,25160.0
2021-09-10 15:45:00,103.59,103.6,103.42,103.46,29552.0,89.2489,89.2575,89.1025,89.1369,29552.0
2021-09-10 15:50:00,103.45,103.45,103.27,103.33,45421.0,89.1283,89.1283,88.9732,89.0249,45421.0
2021-09-10 15:55:00,103.33,103.4,103.15,103.22,136876.0,89.0249,89.0852,88.8698,88.9302,136876.0
2021-09-13 09:30:00,103.98,104.02,103.65,103.7,57170.0,89.5849,89.6194,89.3006,89.3437,57170.0
2021-09-13 09:35:00,103.67,103.94,103.59,103.9,23449.0,89.3179,89.5505,89.2489,89.516,23449.0
2021-09-13 09:40:00,103.92,104.12,103.87,104.1,19069.0,89.5332,89.7056,89.4902,89.6883,19069.0
2021-09-13 09:45:00,104.05,104.16,103.8,104.14,66064.0,89.6453,89.74,89.4299,89.7228,66064.0
2021-09-13 09:50:00,104.13,104.22,103.91,103.97,46196.0,89.7142,89.7917,89.5246,89.5763,46196.0
2021-09-13 09:55:00,104.01,104.14,103.97,104.05,23239.0,89.6108,89.7228,89.5763,89.6453,23239.0
2021-09-13 10:00:00,104.06,104.16,103.78,103.85,23860.0,89.6539,89.74,89.4126,89.4729,23860.0
2021-09-13 10:05:00,103.86,103.95,103.79,103.95,22336.0,89.4816,89.5591,89.4212,89.5591,22336.0
2021-09-13 10:10:00,103.93,104.2,103.9,104.14,16947.0,89.5419,89.7745,89.516,89.7228,16947.0
2021-09-13 10:15:00,104.05,104.08,103.71,103.71,18098.0,89.6453,89.6711,89.3523,89.3523,18098.0
2021-09-13 10:20:00,103.7,103.78,103.6,103.73,20264.0,89.3437,89.4126,89.2575,89.3696,20264.0
2021-09-13 10:25:00,103.74,103.83,103.65,103.8,26294.0,89.3782,89.4557,89.3006,89.4299,26294.0
2021-09-13 10:30:00,103.81,104.05,103.81,103.89,30238.0,89.4385,89.6453,89.4385,89.5074,30238.0
2021-09-13 10:35:00,103.89,103.99,103.88,103.9,27163.0,89.5074,89.5936,89.4988,89.516,27163.0
2021-09-13 10:40:00,103.88,103.9,103.6,103.62,20569.0,89.4988,89.516,89.2575,89.2748,20569.0
2021-09-13 10:45:00,103.59,103.64,103.47,103.5,19720.0,89.2489,89.292,89.1455,89.1714,19720.0
2021-09-13 10:50:00,103.51,103.73,103.5,103.68,10855.0,89.18,89.3696,89.1714,89.3265,10855.0
2021-09-13 10:55:00,103.69,103.69,103.51,103.52,9258.0,89.3351,89.3351,89.18,89.1886,9258.0
2021-09-13 11:00:00,103.5,103.52,103.4,103.42,11578.0,89.1714,89.1886,89.0852,89.1025,11578.0
2021-09-13 11:05:00,103.42,103.52,103.38,103.48,11543.0,89.1025,89.1886,89.068,89.1542,11543.0
2021-09-13 11:10:00,103.45,103.62,103.45,103.59,13514.0,89.1283,89.2748,89.1283,89.2489,13514.0
2021-09-13 11:15:00,103.57,103.64,103.53,103.57,13780.0,89.2317,89.292,89.1972,89.2317,13780.0
2021-09-13 11:20:00,103.57,103.63,103.51,103.56,9633.0,89.2317,89.2834,89.18,89.2231,9633.0
2021-09-13 11:25:00,103.55,103.58,103.42,103.44,10616.0,89.2145,89.2403,89.1025,89.1197,10616.0
2021-09-13 11:30:00,103.43,103.47,103.41,103.45,5541.0,89.1111,89.1455,89.0939,89.1283,5541.0
2021-09-13 11:35:00,103.43,103.52,103.37,103.52,10556.0,89.1111,89.1886,89.0594,89.1886,10556.0
2021-09-13 11:40:00,103.51,103.54,103.44,103.45,9431.0,89.18,89.2059,89.1197,89.1283,9431.0
2021-09-13 11:45:00,103.44,103.48,103.34,103.47,9462.0,89.1197,89.1542,89.0335,89.1455,9462.0
2021-09-13 11:50:00,103.49,103.5,103.42,103.45,8023.0,89.1628,89.1714,89.1025,89.1283,8023.0
2021-09-13 11:55:00,103.45,103.47,103.4,103.4,10389.0,89.1283,89.1455,89.0852,89.0852,10389.0
2021-09-13 12:00:00,103.4,103.41,103.18,103.18,14608.0,89.0852,89.0939,88.8957,88.8957,14608.0
2021-09-13 12:05:00,103.17,103.17,103.02,103.02,16053.0,88.8871,88.8871,88.7578,88.7578,16053.0
2021-09-13 12:10:00,103.03,103.04,102.9,102.93,24823.0,88.7665,88.7751,88.6545,88.6803,24823.0
2021-09-13 12:15:00,102.93,103.06,102.92,103.03,18422.0,88.6803,88.7923,88.6717,88.7665,18422.0
2021-09-13 12:20:00,103.05,103.09,102.92,102.96,16728.0,88.7837,88.8182,88.6717,88.7062,16728.0
2021-09-13 12:25:00,102.95,102.99,102.87,102.92,6404.0,88.6975,88.732,88.6286,88.6717,6404.0
2021-09-13 12:30:00,102.89,102.94,102.85,102.93,5325.0,88.6458,88.6889,88.6114,88.6803,5325.0
2021-09-13 12:35:00,102.94,103.02,102.88,102.89,16642.0,88.6889,88.7578,88.6372,88.6458,16642.0
2021-09-13 12:40:00,102.88,102.9,102.85,102.87,13958.0,88.6372,88.6545,88.6114,88.6286,13958.0
2021-09-13 12:45:00,102.87,102.92,102.84,102.89,31960.0,88.6286,88.6717,88.6028,88.6458,31960.0
2021-09-13 12:50:00,102.88,102.92,102.77,102.77,12135.0,88.6372,88.6717,88.5425,88.5425,12135.0
2021-09-13 12:55:00,102.79,102.8,102.64,102.66,12220.0,88.5597,88.5683,88.4305,88.4477,12220.0
2021-09-13 13:00:00,102.66,102.76,102.65,102.69,12771.0,88.4477,88.5338,88.4391,88.4735,12771.0
2021-09-13 13:05:00,102.71,102.75,102.62,102.62,9407.0,88.4908,88.5252,88.4132,88.4132,9407.0
2021-09-13 13:10:00,102.6,102.63,102.57,102.62,9661.0,88.396,88.4218,88.3701,88.4132,9661.0
2021-09-13 13:15:00,102.62,102.67,102.57,102.63,17910.0,88.4132,88.4563,88.3701,88.4218,17910.0
2021-09-13 13:20:00,102.6,102.74,102.6,102.71,8958.0,88.396,88.5166,88.396,88.4908,8958.0
2021-09-13 13:25:00,102.72,102.72,102.62,102.67,8032.0,88.4994,88.4994,88.4132,88.4563,8032.0
2021-09-13 13:30:00,102.63,102.72,102.55,102.68,12875.0,88.4218,88.4994,88.3529,88.4649,12875.0
2021-09-13 13:35:00,102.69,102.73,102.68,102.72,5872.0,88.4735,88.508,88.4649,88.4994,5872.0
2021-09-13 13:40:00,102.7,102.85,102.7,102.81,9228.0,88.4821,88.6114,88.4821,88.5769,9228.0
2021-09-13 13:45:00,102.81,102.92,102.81,102.82,11609.0,88.5769,88.6717,88.5769,88.5855,11609.0
2021-09-13 13:50:00,102.83,102.84,102.75,102.76,6025.0,88.5941,88.6028,88.5252,88.5338,6025.0
2021-09-13 13:55:00,102.77,102.86,102.77,102.83,6410.0,88.5425,88.62,88.5425,88.5941,6410.0
2021-09-13 14:00:00,102.84,102.86,102.76,102.83,8165.0,88.6028,88.62,88.5338,88.5941,8165.0
2021-09-13 14:05:00,102.82,102.82,102.69,102.69,6109.0,88.5855,88.5855,88.4735,88.4735,6109.0
2021-09-13 14:10:00,102.68,102.71,102.65,102.68,11937.0,88.4649,88.4908,88.4391,88.4649,11937.0
2021-09-13 14:15:00,102.67,102.8,102.63,102.8,14733.0,88.4563,88.5683,88.4218,88.5683,14733.0
2021-09-13 14:20:00,102.79,102.79,102.72,102.75,10169.0,88.5597,88.5597,88.4994,88.5252,10169.0
2021-09-13 14:25:00,102.76,102.86,102.74,102.82,7760.0,88.5338,88.62,88.5166,88.5855,7760.0
2021-09-13 14:30:00,102.78,102.79,102.72,102.79,9683.0,88.5511,88.5597,88.4994,88.5597,9683.0
2021-09-13 14:35:00,102.78,102.78,102.67,102.67,7212.0,88.5511,88.5511,88.4563,88.4563,7212.0
2021-09-13 14:40:00,102.66,102.76,102.64,102.76,12562.0,88.4477,88.5338,88.4305,88.5338,12562.0
2021-09-13 14:45:00,102.74,102.81,102.72,102.8,8119.0,88.5166,88.5769,88.4994,88.5683,8119.0
2021-09-13 14:50:00,102.81,102.83,102.69,102.74,6784.0,88.5769,88.5941,88.4735,88.5166,6784.0
2021-09-13 14:55:00,102.72,102.72,102.66,102.71,8239.0,88.4994,88.4994,88.4477,88.4908,8239.0
2021-09-13 15:00:00,102.7,102.8,102.64,102.8,16087.0,88.4821,88.5683,88.4305,88.5683,16087.0
2021-09-13 15:05:00,102.79,102.81,102.7,102.71,13378.0,88.5597,88.5769,88.4821,88.4908,13378.0
2021-09-13 15:10:00,102.7,102.88,102.61,102.87,18388.0,88.4821,88.6372,88.4046,88.6286,18388.0
2021-09-13 15:15:00,102.87,102.93,102.85,102.89,13289.0,88.6286,88.6803,88.6114,88.6458,13289.0
2021-09-13 15:20:00,102.9,102.92,102.82,102.85,22057.0,88.6545,88.6717,88.5855,88.6114,22057.0
2021-09-13 15:25:00,102.84,102.96,102.84,102.96,21627.0,88.6028,88.7062,88.6028,88.7062,21627.0
2021-09-13 15:30:00,102.97,103.06,102.86,103.06,28227.0,88.7148,88.7923,88.62,88.7923,28227.0
2021-09-13 15:35:00,103.06,103.07,102.94,103.01,34302.0,88.7923,88.8009,88.6889,88.7492,34302.0
2021-09-13 15:40:00,103.01,103.01,102.81,102.84,24056.0,88.7492,88.7492,88.5769,88.6028,24056.0
2021-09-13 15:45:00,102.84,102.92,102.73,102.83,30000.0,88.6028,88.6717,88.508,88.5941,30000.0
2021-09-13 15:50:00,102.84,102.92,102.71,102.73,56510.0,88.6028,88.6717,88.4908,88.508,56510.0
2021-09-13 15:55:00,102.72,102.84,102.61,102.74,150858.0,88.4994,88.6028,88.4046,88.5166,150858.0
2021-09-14 09:30:00,103.0,103.4,102.9,103.37,60284.0,88.7406,89.0852,88.6545,89.0594,60284.0
2021-09-14 09:35:00,103.4,103.4,103.09,103.18,14396.0,89.0852,89.0852,88.8182,88.8957,14396.0
2021-09-14 09:40:00,103.18,103.39,103.05,103.33,23380.0,88.8957,89.0766,88.7837,89.0249,23380.0
2021-09-14 09:45:00,103.32,103.32,103.07,103.17,16015.0,89.0163,89.0163,88.8009,88.8871,16015.0
2021-09-14 09:50:00,103.14,103.14,103.06,103.12,24918.0,88.8612,88.8612,88.7923,88.844,24918.0
2021-09-14 09:55:00,103.1,103.21,102.96,103.06,45865.0,88.8268,88.9215,88.7062,88.7923,45865.0
2021-09-14 10:00:00,103.04,103.33,103.03,103.13,26119.0,88.7751,89.0249,88.7665,88.8526,26119.0
2021-09-14 10:05:00,103.12,103.15,102.98,102.99,27361.0,88.844,88.8698,88.7234,88.732,27361.0
2021-09-14 10:10:00,102.98,103.2,102.92,103.2,26566.0,88.7234,88.9129,88.6717,88.9129,26566.0
2021-09-14 10:15:00,103.19,103.37,103.18,103.2,26925.0,88.9043,89.0594,88.8957,88.9129,26925.0
2021-09-14 10:20:00,103.2,103.25,103.12,103.14,50358.0,88.9129,88.956,88.844,88.8612,50358.0
2021-09-14 10:25:00,103.14,103.37,103.06,103.33,30476.0,88.8612,89.0594,88.7923,89.0249,30476.0
2021-09-14 10:30:00,103.32,103.5,103.28,103.41,23356.0,89.0163,89.1714,88.9819,89.0939,23356.0
2021-09-14 10:35:00,103.41,103.51,103.35,103.38,13724.0,89.0939,89.18,89.0422,89.068,13724.0
2021-09-14 10:40:00,103.37,103.49,103.37,103.38,11358.0,89.0594,89.1628,89.0594,89.068,11358.0
2021-09-14 10:45:00,103.35,103.41,103.24,103.27,11343.0,89.0422,89.0939,88.9474,88.9732,11343.0
2021-09-14 10:50:00,103.25,103.29,103.21,103.26,13699.0,88.956,88.9905,88.9215,88.9646,13699.0
2021-09-14 10:55:00,103.23,103.29,103.18,103.27,10390.0,88.9388,88.9905,88.8957,88.9732,10390.0
2021-09-14 11:00:00,103.27,103.28,103.08,103.1,12057.0,88.9732,88.9819,88.8095,88.8268,12057.0
2021-09-14 11:05:00,103.07,103.11,103.02,103.05,14006.0,88.8009,88.8354,88.7578,88.7837,14006.0
2021-09-14 11:10:00,103.05,103.09,102.95,103.0,16795.0,88.7837,88.8182,88.6975,88.7406,16795.0
2021-09-14 11:15:00,103.0,103.01,102.86,102.88,17367.0,88.7406,88.7492,88.62,88.6372,17367.0
2021-09-14 11:20:00,102.86,102.9,102.8,102.88,20714.0,88.62,88.6545,88.5683,88.6372,20714.0
2021-09-14 11:25:00,102.85,102.96,102.84,102.92,8302.0,88.6114,88.7062,88.6028,88.6717,8302.0
2021-09-14 11:30:00,102.91,102.94,102.81,102.82,11506.0,88.6631,88.6889,88.5769,88.5855,11506.0
2021-09-14 11:35:00,102.82,102.83,102.66,102.67,20333.0,88.5855,88.5941,88.4477,88.4563,20333.0
2021-09-14 11:40:00,102.68,102.74,102.65,102.68,7997.0,88.4649,88.5166,88.4391,88.4649,7997.0
2021-09-14 11:45:00,102.67,102.68,102.6,102.66,11502.0,88.4563,88.4649,88.396,88.4477,11502.0
2021-09-14 11:50:00,102.66,102.66,102.5,102.5,15966.0,88.4477,88.4477,88.3098,88.3098,15966.0
2021-09-14 11:55:00,102.5,102.56,102.47,102.48,14080.0,88.3098,88.3615,88.284,88.2926,14080.0
2021-09-14 12:00:00,102.48,102.49,102.34,102.4,20607.0,88.2926,88.3012,88.172,88.2237,20607.0
2021-09-14 12:05:00,102.39,102.54,102.36,102.54,23659.0,88.2151,88.3443,88.1892,88.3443,23659.0
2021-09-14 12:10:00,102.52,102.6,102.47,102.59,18764.0,88.3271,88.396,88.284,88.3874,18764.0
2021-09-14 12:15:00,102.58,102.64,102.53,102.61,7731.0,88.3788,88.4305,88.3357,88.4046,7731.0
2021-09-14 12:20:00,102.6,102.61,102.5,102.5,7409.0,88.396,88.4046,88.3098,88.3098,7409.0
2021-09-14 12:25:00,102.5,102.55,102.46,102.5,7605.0,88.3098,88.3529,88.2754,88.3098,7605.0
2021-09-14 12:30:00,102.51,102.51,102.42,102.44,10034.0,88.3185,88.3185,88.2409,88.2581,10034.0
2021-09-14 12:35:00,102.43,102.45,102.27,102.31,18210.0,88.2495,88.2668,88.1117,88.1461,18210.0
2021-09-14 12:40:00,102.31,102.32,102.25,102.29,18513.0,88.1461,88.1548,88.0944,88.1289,18513.0
2021-09-14 12:45:00,102.29,102.29,102.16,102.16,20689.0,88.1289,88.1289,88.0169,88.0169,20689.0
2021-09-14 12:50:00,102.16,102.18,102.09,102.12,26490.0,88.0169,88.0341,87.9566,87.9824,26490.0
2021-09-14 12:55:00,102.12,102.18,102.09,102.15,22370.0,87.9824,88.0341,87.9566,88.0083,22370.0
2021-09-14 13:00:00,102.15,102.24,102.11,102.22,12972.0,88.0083,88.0858,87.9738,88.0686,12972.0
2021-09-14 13:05:00,102.22,102.28,102.14,102.15,16336.0,88.0686,88.1203,87.9997,88.0083,16336.0
2021-09-14 13:10:00,102.14,102.21,102.09,102.21,28908.0,87.9997,88.06,87.9566,88.06,28908.0
2021-09-14 13:15:00,102.21,102.22,102.11,102.17,15663.0,88.06,88.0686,87.9738,88.0255,15663.0
2021-09-14 13:20:00,102.17,102.18,102.08,102.08,10284.0,88.0255,88.0341,87.948,87.948,10284.0
2021-09-14 13:25:00,102.07,102.09,102.02,102.07,13112.0,87.9394,87.9566,87.8963,87.9394,13112.0
2021-09-14 13:30:00,102.07,102.07,101.85,101.86,50857.0,87.9394,87.9394,87.7498,87.7584,50857.0
2021-09-14 13:35:00,101.86,101.91,101.68,101.83,46319.0,87.7584,87.8015,87.6034,87.7326,46319.0
2021-09-14 13:40:00,101.82,101.84,101.72,101.77,28279.0,87.724,87.7412,87.6378,87.6809,28279.0
2021-09-14 13:45:00,101.76,101.82,101.71,101.71,12713.0,87.6723,87.724,87.6292,87.6292,12713.0
2021-09-14 13:50:00,101.72,101.79,101.68,101.72,14420.0,87.6378,87.6981,87.6034,87.6378,14420.0
2021-09-14 13:55:00,101.71,101.76,101.7,101.73,9907.0,87.6292,87.6723,87.6206,87.6464,9907.0
2021-09-14 14:00:00,101.75,101.89,101.74,101.82,18271.0,87.6637,87.7843,87.655,87.724,18271.0
2021-09-14 14:05:00,101.83,101.88,101.82,101.83,13844.0,87.7326,87.7757,87.724,87.7326,13844.0
2021-09-14 14:10:00,101.82,101.82,101.67,101.68,19439.0,87.724,87.724,87.5947,87.6034,19439.0
2021-09-14 14:15:00,101.69,101.76,101.68,101.75,16259.0,87.612,87.6723,87.6034,87.6637,16259.0
2021-09-14 14:20:00,101.74,101.79,101.68,101.68,16951.0,87.655,87.6981,87.6034,87.6034,16951.0
2021-09-14 14:25:00,101.68,101.77,101.67,101.75,19585.0,87.6034,87.6809,87.5947,87.6637,19585.0
2021-09-14 14:30:00,101.74,101.78,101.58,101.65,38502.0,87.655,87.6895,87.5172,87.5775,38502.0
2021-09-14 14:35:00,101.65,101.74,101.64,101.69,28956.0,87.5775,87.655,87.5689,87.612,28956.0
2021-09-14 14:40:00,101.69,101.72,101.61,101.62,18142.0,87.612,87.6378,87.543,87.5517,18142.0
2021-09-14 14:45:00,101.62,101.65,101.51,101.58,17554.0,87.5517,87.5775,87.4569,87.5172,17554.0
2021-09-14 14:50:00,101.57,101.71,101.54,101.69,25558.0,87.5086,87.6292,87.4827,87.612,25558.0
2021-09-14 14:55:00,101.7,101.75,101.69,101.72,20022.0,87.6206,87.6637,87.612,87.6378,20022.0
2021-09-14 15:00:00,101.71,101.74,101.62,101.74,18747.0,87.6292,87.655,87.5517,87.655,18747.0
2021-09-14 15:05:00,101.73,101.75,101.64,101.65,17443.0,87.6464,87.6637,87.5689,87.5775,17443.0
2021-09-14 15:10:00,101.65,101.65,101.53,101.55,30319.0,87.5775,87.5775,87.4741,87.4914,30319.0
2021-09-14 15:15:00,101.57,101.69,101.56,101.67,16839.0,87.5086,87.612,87.5,87.5947,16839.0
2021-09-14 15:20:00,101.66,101.74,101.57,101.58,22187.0,87.5861,87.655,87.5086,87.5172,22187.0
2021-09-14 15:25:00,101.57,101.59,101.48,101.58,27492.0,87.5086,87.5258,87.431,87.5172,27492.0
2021-09-14 15:30:00,101.58,101.65,101.49,101.64,35075.0,87.5172,87.5775,87.4397,87.5689,35075.0
2021-09-14 15:35:00,101.63,101.76,101.56,101.76,41220.0,87.5603,87.6723,87.5,87.6723,41220.0
2021-09-14 15:40:00,101.75,101.92,101.69,101.83,35500.0,87.6637,87.8101,87.612,87.7326,35500.0
2021-09-14 15:45:00,101.82,101.89,101.64,101.66,61053.0,87.724,87.7843,87.5689,87.5861,61053.0
2021-09-14 15:50:00,101.66,101.75,101.57,101.67,92909.0,87.5861,87.6637,87.5086,87.5947,92909.0
2021-09-14 15:55:00,101.67,101.67,101.51,101.62,232915.0,87.5947,87.5947,87.4569,87.5517,232915.0
2021-09-15 09:30:00,101.25,101.61,100.93,101.21,62301.0,87.2329,87.543,86.9572,87.1984,62301.0
2021-09-15 09:35:00,101.19,101.27,100.98,100.98,26812.0,87.1812,87.2501,87.0003,87.0003,26812.0
2021-09-15 09:40:00,100.97,101.22,100.92,101.22,19639.0,86.9916,87.207,86.9486,87.207,19639.0
2021-09-15 09:45:00,101.21,101.4,101.04,101.4,39210.0,87.1984,87.3621,87.052,87.3621,39210.0
2021-09-15 09:50:00,101.41,101.55,101.32,101.55,17597.0,87.3707,87.4914,87.2932,87.4914,17597.0
2021-09-15 09:55:00,101.55,101.67,101.28,101.32,29812.0,87.4914,87.5947,87.2587,87.2932,29812.0
2021-09-15 10:00:00,101.33,101.39,101.11,101.12,21919.0,87.3018,87.3535,87.1123,87.1209,21919.0
2021-09-15 10:05:00,101.1,101.1,100.8,101.0,22953.0,87.1037,87.1037,86.8452,87.0175,22953.0
2021-09-15 10:10:00,101.0,101.46,100.99,101.45,13615.0,87.0175,87.4138,87.0089,87.4052,13615.0
2021-09-15 10:15:00,101.41,101.72,101.4,101.71,27520.0,87.3707,87.6378,87.3621,87.6292,27520.0
2021-09-15 10:20:00,101.7,101.71,101.47,101.47,15253.0,87.6206,87.6292,87.4224,87.4224,15253.0
2021-09-15 10:25:00,101.49,101.49,101.29,101.4,19668.0,87.4397,87.4397,87.2673,87.3621,19668.0
2021-09-15 10:30:00,101.38,101.49,101.26,101.3,19489.0,87.3449,87.4397,87.2415,87.276,19489.0
2021-09-15 10:35:00,101.32,101.5,101.32,101.45,10807.0,87.2932,87.4483,87.2932,87.4052,10807.0
2021-09-15 10:40:00,101.47,101.55,101.3,101.45,34551.0,87.4224,87.4914,87.276,87.4052,34551.0
2021-09-15 10:45:00,101.43,101.49,101.37,101.45,42020.0,87.388,87.4397,87.3363,87.4052,42020.0
2021-09-15 10:50:00,101.47,101.76,101.43,101.63,60499.0,87.4224,87.6723,87.388,87.5603,60499.0
2021-09-15 10:55:00,101.63,101.73,101.59,101.69,29539.0,87.5603,87.6464,87.5258,87.612,29539.0
2021-09-15 11:00:00,101.69,101.72,101.48,101.57,18529.0,87.612,87.6378,87.431,87.5086,18529.0
2021-09-15 11:05:00,101.57,101.61,101.49,101.5,23703.0,87.5086,87.543,87.4397,87.4483,23703.0
2021-09-15 11:10:00,101.49,101.66,101.47,101.59,17706.0,87.4397,87.5861,87.4224,87.5258,17706.0
2021-09-15 11:15:00,101.6,101.6,101.49,101.5,15033.0,87.5344,87.5344,87.4397,87.4483,15033.0
2021-09-15 11:20:00,101.5,101.51,101.45,101.49,11981.0,87.4483,87.4569,87.4052,87.4397,11981.0
2021-09-15 11:25:00,101.5,101.65,101.48,101.64,14345.0,87.4483,87.5775,87.431,87.5689,14345.0
2021-09-15 11:30:00,101.64,101.69,101.6,101.64,15715.0,87.5689,87.612,87.5344,87.5689,15715.0
2021-09-15 11:35:00,101.65,101.72,101.62,101.63,7390.0,87.5775,87.6378,87.5517,87.5603,7390.0
2021-09-15 11:40:00,101.62,101.65,101.59,101.63,11578.0,87.5517,87.5775,87.5258,87.5603,11578.0
2021-09-15 11:45:00,101.61,101.76,101.61,101.75,10359.0,87.543,87.6723,87.543,87.6637,10359.0
2021-09-15 11:50:00,101.76,101.87,101.71,101.87,19453.0,87.6723,87.7671,87.6292,87.7671,19453.0
2021-09-15 11:55:00,101.87,101.87,101.75,101.79,7783.0,87.7671,87.7671,87.6637,87.6981,7783.0
2021-09-15 12:00:00,101.78,101.79,101.71,101.78,4128.0,87.6895,87.6981,87.6292,87.6895,4128.0
2021-09-15 12:05:00,101.79,101.87,101.79,101.84,7461.0,87.6981,87.7671,87.6981,87.7412,7461.0
2021-09-15 12:10:00,101.82,101.95,101.81,101.89,15025.0,87.724,87.836,87.7154,87.7843,15025.0
2021-09-15 12:15:00,101.89,102.02,101.89,102.02,9654.0,87.7843,87.8963,87.7843,87.8963,9654.0
2021-09-15 12:20:00,102.01,102.05,101.97,102.05,15336.0,87.8877,87.9221,87.8532,87.9221,15336.0
2021-09-15 12:25:00,102.06,102.1,102.01,102.01,12071.0,87.9307,87.9652,87.8877,87.8877,12071.0
2021-09-15 12:30:00,102.04,102.07,101.96,102.0,10284.0,87.9135,87.9394,87.8446,87.8791,10284.0
2021-09-15 12:35:00,102.01,102.14,102.0,102.13,8309.0,87.8877,87.9997,87.8791,87.9911,8309.0
2021-09-15 12:40:00,102.11,102.32,102.1,102.3,17136.0,87.9738,88.1548,87.9652,88.1375,17136.0
2021-09-15 12:45:00,102.29,102.3,102.16,102.19,17768.0,88.1289,88.1375,88.0169,88.0428,17768.0
2021-09-15 12:50:00,102.22,102.26,102.17,102.21,12796.0,88.0686,88.1031,88.0255,88.06,12796.0
2021-09-15 12:55:00,102.22,102.25,102.14,102.14,10301.0,88.0686,88.0944,87.9997,87.9997,10301.0
2021-09-15 13:00:00,102.14,102.29,102.14,102.27,8518.0,87.9997,88.1289,87.9997,88.1117,8518.0
2021-09-15 13:05:00,102.25,102.38,102.25,102.26,15005.0,88.0944,88.2064,88.0944,88.1031,15005.0
2021-09-15 13:10:00,102.24,102.37,102.24,102.34,14238.0,88.0858,88.1978,88.0858,88.172,14238.0
2021-09-15 13:15:00,102.34,102.38,102.26,102.32,8073.0,88.172,88.2064,88.1031,88.1548,8073.0
2021-09-15 13:20:00,102.34,102.37,102.31,102.37,11061.0,88.172,88.1978,88.1461,88.1978,11061.0
2021-09-15 13:25:00,102.38,102.38,102.31,102.34,13338.0,88.2064,88.2064,88.1461,88.172,13338.0
2021-09-15 13:30:00,102.35,102.43,102.34,102.36,10397.0,88.1806,88.2495,88.172,88.1892,10397.0
2021-09-15 13:35:00,102.35,102.35,102.25,102.25,6169.0,88.1806,88.1806,88.0944,88.0944,6169.0
2021-09-15 13:40:00,102.25,102.31,102.23,102.24,9912.0,88.0944,88.1461,88.0772,88.0858,9912.0
2021-09-15 13:45:00,102.24,102.25,102.16,102.18,7709.0,88.0858,88.0944,88.0169,88.0341,7709.0
2021-09-15 13:50:00,102.19,102.2,102.13,102.16,6405.0,88.0428,88.0514,87.9911,88.0169,6405.0
2021-09-15 13:55:00,102.17,102.22,102.16,102.21,4546.0,88.0255,88.0686,88.0169,88.06,4546.0
2021-09-15 14:00:00,102.23,102.23,102.1,102.14,7442.0,88.0772,88.0772,87.9652,87.9997,7442.0
2021-09-15 14:05:00,102.14,102.16,102.05,102.06,6970.0,87.9997,88.0169,87.9221,87.9307,6970.0
2021-09-15 14:10:00,102.05,102.07,101.98,101.98,7936.0,87.9221,87.9394,87.8618,87.8618,7936.0
2021-09-15 14:15:00,101.98,101.99,101.86,101.87,8844.0,87.8618,87.8704,87.7584,87.7671,8844.0
2021-09-15 14:20:00,101.87,101.95,101.82,101.84,14733.0,87.7671,87.836,87.724,87.7412,14733.0
2021-09-15 14:25:00,101.85,101.9,101.84,101.87,3702.0,87.7498,87.7929,87.7412,87.7671,3702.0
2021-09-15 14:30:00,101.87,101.97,101.84,101.84,11163.0,87.7671,87.8532,87.7412,87.7412,11163.0
2021-09-15 14:35:00,101.85,101.89,101.84,101.86,12218.0,87.7498,87.7843,87.7412,87.7584,12218.0
2021-09-15 14:40:00,101.86,101.87,101.78,101.81,8951.0,87.7584,87.7671,87.6895,87.7154,8951.0
2021-09-15 14:45:00,101.83,101.91,101.82,101.88,16593.0,87.7326,87.8015,87.724,87.7757,16593.0
2021-09-15 14:50:00,101.89,101.89,101.78,101.78,10022.0,87.7843,87.7843,87.6895,87.6895,10022.0
2021-09-15 14:55:00,101.77,101.8,101.71,101.74,14371.0,87.6809,87.7067,87.6292,87.655,14371.0
2021-09-15 15:00:00,101.75,101.83,101.64,101.64,17809.0,87.6637,87.7326,87.5689,87.5689,17809.0
2021-09-15 15:05:00,101.64,101.73,101.55,101.73,16949.0,87.5689,87.6464,87.4914,87.6464,16949.0
2021-09-15 15:10:00,101.72,101.81,101.71,101.8,12464.0,87.6378,87.7154,87.6292,87.7067,12464.0
2021-09-15 15:15:00,101.81,101.92,101.76,101.88,16228.0,87.7154,87.8101,87.6723,87.7757,16228.0
2021-09-15 15:20:00,101.89,101.92,101.8,101.83,13008.0,87.7843,87.8101,87.7067,87.7326,13008.0
2021-09-15 15:25:00,101.84,101.96,101.82,101.94,15144.0,87.7412,87.8446,87.724,87.8274,15144.0
2021-09-15 15:30:00,101.95,102.0,101.86,101.97,13306.0,87.836,87.8791,87.7584,87.8532,13306.0
2021-09-15 15:35:00,101.98,102.03,101.89,101.99,30686.0,87.8618,87.9049,87.7843,87.8704,30686.0
2021-09-15 15:40:00,101.99,102.06,101.91,102.06,27231.0,87.8704,87.9307,87.8015,87.9307,27231.0
2021-09-15 15:45:00,102.05,102.11,102.02,102.08,41539.0,87.9221,87.9738,87.8963,87.948,41539.0
2021-09-15 15:50:00,102.09,102.11,101.92,101.94,98046.0,87.9566,87.9738,87.8101,87.8274,98046.0
2021-09-15 15:55:00,101.93,102.07,101.84,102.04,235721.0,87.8187,87.9394,87.7412,87.9135,235721.0
2021-09-16 09:30:00,102.49,102.59,102.08,102.57,207796.0,88.3012,88.3874,87.948,88.3701,207796.0
2021-09-16 09:35:00,102.59,102.81,102.48,102.67,35095.0,88.3874,88.5769,88.2926,88.4563,35095.0
2021-09-16 09:40:00,102.69,102.76,102.45,102.58,31769.0,88.4735,88.5338,88.2668,88.3788,31769.0
2021-09-16 09:45:00,102.6,102.62,102.17,102.23,51985.0,88.396,88.4132,88.0255,88.0772,51985.0
2021-09-16 09:50:00,102.23,102.31,101.99,101.99,31899.0,88.0772,88.1461,87.8704,87.8704,31899.0
2021-09-16 09:55:00,102.01,102.06,101.76,101.87,23921.0,87.8877,87.9307,87.6723,87.7671,23921.0
2021-09-16 10:00:00,101.82,101.84,101.62,101.68,71375.0,87.724,87.7412,87.5517,87.6034,71375.0
2021-09-16 10:05:00,101.66,101.84,101.51,101.8,9650.0,87.5861,87.7412,87.4569,87.7067,9650.0
2021-09-16 10:10:00,101.72,101.78,101.58,101.67,22558.0,87.6378,87.6895,87.5172,87.5947,22558.0
2021-09-16 10:15:00,101.71,101.8,101.7,101.8,24052.0,87.6292,87.7067,87.6206,87.7067,24052.0
2021-09-16 10:20:00,101.77,101.83,101.54,101.54,26770.0,87.6809,87.7326,87.4827,87.4827,26770.0
2021-09-16 10:25:00,101.56,101.67,101.53,101.65,11531.0,87.5,87.5947,87.4741,87.5775,11531.0
2021-09-16 10:30:00,101.58,101.65,101.53,101.62,29613.0,87.5172,87.5775,87.4741,87.5517,29613.0
2021-09-16 10:35:00,101.64,101.71,101.59,101.66,13315.0,87.5689,87.6292,87.5258,87.5861,13315.0
2021-09-16 10:40:00,101.66,101.66,101.5,101.59,18824.0,87.5861,87.5861,87.4483,87.5258,18824.0
2021-09-16 10:45:00,101.58,101.63,101.43,101.47,31972.0,87.5172,87.5603,87.388,87.4224,31972.0
2021-09-16 10:50:00,101.45,101.54,101.4,101.54,31318.0,87.4052,87.4827,87.3621,87.4827,31318.0
2021-09-16 10:55:00,101.53,101.67,101.5,101.62,15174.0,87.4741,87.5947,87.4483,87.5517,15174.0
2021-09-16 11:00:00,101.63,101.67,101.53,101.65,18778.0,87.5603,87.5947,87.4741,87.5775,18778.0
2021-09-16 11:05:00,101.64,101.8,101.64,101.75,41073.0,87.5689,87.7067,87.5689,87.6637,41073.0
2021-09-16 11:10:00,101.72,101.73,101.63,101.72,14677.0,87.6378,87.6464,87.5603,87.6378,14677.0
2021-09-16 11:15:00,101.71,101.76,101.66,101.73,18141.0,87.6292,87.6723,87.5861,87.6464,18141.0
2021-09-16 11:20:00,101.73,101.9,101.72,101.86,11704.0,87.6464,87.7929,87.6378,87.7584,11704.0
2021-09-16 11:25:00,101.85,101.93,101.76,101.78,11172.0,87.7498,87.8187,87.6723,87.6895,11172.0
2021-09-16 11:30:00,101.77,101.84,101.67,101.67,19198.0,87.6809,87.7412,87.5947,87.5947,19198.0
2021-09-16 11:35:00,101.69,101.72,101.6,101.72,9958.0,87.612,87.6378,87.5344,87.6378,9958.0
2021-09-16 11:40:00,101.72,101.81,101.71,101.76,13082.0,87.6378,87.7154,87.6292,87.6723,13082.0
2021-09-16 11:45:00,101.75,101.83,101.73,101.77,21409.0,87.6637,87.7326,87.6464,87.6809,21409.0
2021-09-16 11:50:00,101.77,101.86,101.77,101.8,10343.0,87.6809,87.7584,87.6809,87.7067,10343.0
2021-09-16 11:55:00,101.8,101.86,101.75,101.86,10908.0,87.7067,87.7584,87.6637,87.7584,10908.0
2021-09-16 12:00:00,101.86,101.9,101.79,101.8,12028.0,87.7584,87.7929,87.6981,87.7067,12028.0
2021-09-16 12:05:00,101.81,101.95,101.81,101.94,9106.0,87.7154,87.836,87.7154,87.8274,9106.0
2021-09-16 12:10:00,101.94,101.94,101.79,101.88,79562.0,87.8274,87.8274,87.6981,87.7757,79562.0
2021-09-16 12:15:00,101.89,101.93,101.86,101.89,12279.0,87.7843,87.8187,87.7584,87.7843,12279.0
2021-09-16 12:20:00,101.88,101.88,101.77,101.82,14236.0,87.7757,87.7757,87.6809,87.724,14236.0
2021-09-16 12:25:00,101.81,101.85,101.76,101.84,12405.0,87.7154,87.7498,87.6723,87.7412,12405.0
2021-09-16 12:30:00,101.86,101.9,101.82,101.9,8286.0,87.7584,87.7929,87.724,87.7929,8286.0
2021-09-16 12:35:00,101.9,101.96,101.88,101.96,11265.0,87.7929,87.8446,87.7757,87.8446,11265.0
2021-09-16 12:40:00,101.96,101.99,101.94,101.99,8905.0,87.8446,87.8704,87.8274,87.8704,8905.0
2021-09-16 12:45:00,101.98,102.04,101.95,101.97,14379.0,87.8618,87.9135,87.836,87.8532,14379.0
2021-09-16 12:50:00,101.97,101.97,101.85,101.88,10516.0,87.8532,87.8532,87.7498,87.7757,10516.0
2021-09-16 12:55:00,101.88,101.88,101.78,101.79,10890.0,87.7757,87.7757,87.6895,87.6981,10890.0
2021-09-16 13:00:00,101.79,101.85,101.79,101.83,8064.0,87.6981,87.7498,87.6981,87.7326,8064.0
2021-09-16 13:05:00,101.82,101.85,101.78,101.85,13618.0,87.724,87.7498,87.6895,87.7498,13618.0
2021-09-16 13:10:00,101.84,101.88,101.82,101.88,10712.0,87.7412,87.7757,87.724,87.7757,10712.0
2021-09-16 13:15:00,101.89,101.9,101.83,101.84,10375.0,87.7843,87.7929,87.7326,87.7412,10375.0
2021-09-16 13:20:00,101.84,101.86,101.68,101.69,36916.0,87.7412,87.7584,87.6034,87.612,36916.0
2021-09-16 13:25:00,101.69,101.84,101.69,101.83,8642.0,87.612,87.7412,87.612,87.7326,8642.0
2021-09-16 13:30:00,101.8,101.81,101.75,101.78,9751.0,87.7067,87.7154,87.6637,87.6895,9751.0
2021-09-16 13:35:00,101.79,101.79,101.73,101.77,12774.0,87.6981,87.6981,87.6464,87.6809,12774.0
2021-09-16 13:40:00,101.77,101.77,101.72,101.73,15663.0,87.6809,87.6809,87.6378,87.6464,15663.0
2021-09-16 13:45:00,101.73,101.75,101.71,101.73,8086.0,87.6464,87.6637,87.6292,87.6464,8086.0
2021-09-16 13:50:00,101.74,101.78,101.71,101.78,13194.0,87.655,87.6895,87.6292,87.6895,13194.0
2021-09-16 13:55:00,101.75,101.83,101.74,101.82,17765.0,87.6637,87.7326,87.655,87.724,17765.0
2021-09-16 14:00:00,101.82,101.86,101.82,101.84,10932.0,87.724,87.7584,87.724,87.7412,10932.0
2021-09-16 14:05:00,101.83,101.92,101.82,101.91,20567.0,87.7326,87.8101,87.724,87.8015,20567.0
2021-09-16 14:10:00,101.92,102.0,101.9,101.91,11760.0,87.8101,87.8791,87.7929,87.8015,11760.0
2021-09-16 14:15:00,101.91,101.91,101.86,101.86,17168.0,87.8015,87.8015,87.7584,87.7584,17168.0
2021-09-16 14:20:00,101.85,101.9,101.83,101.86,12222.0,87.7498,87.7929,87.7326,87.7584,12222.0
2021-09-16 14:25:00,101.86,101.86,101.79,101.82,13390.0,87.7584,87.7584,87.6981,87.724,13390.0
2021-09-16 14:30:00,101.83,101.84,101.75,101.81,15783.0,87.7326,87.7412,87.6637,87.7154,15783.0
2021-09-16 14:35:00,101.81,101.83,101.76,101.76,11323.0,87.7154,87.7326,87.6723,87.6723,11323.0
2021-09-16 14:40:00,101.75,101.76,101.68,101.69,10546.0,87.6637,87.6723,87.6034,87.612,10546.0
2021-09-16 14:45:00,101.69,101.71,101.66,101.7,10739.0,87.612,87.6292,87.5861,87.6206,10739.0
2021-09-16 14:50:00,101.7,101.75,101.69,101.75,31087.0,87.6206,87.6637,87.612,87.6637,31087.0
2021-09-16 14:55:00,101.77,101.85,101.72,101.84,29979.0,87.6809,87.7498,87.6378,87.7412,29979.0
2021-09-16 15:00:00,101.84,101.86,101.8,101.85,27415.0,87.7412,87.7584,87.7067,87.7498,27415.0
2021-09-16 15:05:00,101.85,101.92,101.83,101.87,25781.0,87.7498,87.8101,87.7326,87.7671,25781.0
2021-09-16 15:10:00,101.87,101.89,101.79,101.84,16686.0,87.7671,87.7843,87.6981,87.7412,16686.0
2021-09-16 15:15:00,101.85,101.91,101.84,101.85,33281.0,87.7498,87.8015,87.7412,87.7498,33281.0
2021-09-16 15:20:00,101.86,101.94,101.85,101.93,23998.0,87.7584,87.8274,87.7498,87.8187,23998.0
2021-09-16 15:25:00,101.94,102.02,101.83,101.83,27956.0,87.8274,87.8963,87.7326,87.7326,27956.0
2021-09-16 15:30:00,101.82,101.89,101.78,101.8,16514.0,87.724,87.7843,87.6895,87.7067,16514.0
2021-09-16 15:35:00,101.81,101.82,101.68,101.68,15637.0,87.7154,87.724,87.6034,87.6034,15637.0
2021-09-16 15:40:00,101.69,101.7,101.59,101.59,23725.0,87.612,87.6206,87.5258,87.5258,23725.0
2021-09-16 15:45:00,101.6,101.6,101.35,101.36,38386.0,87.5344,87.5344,87.319,87.3277,38386.0
2021-09-16 15:50:00,101.37,101.43,101.28,101.38,62225.0,87.3363,87.388,87.2587,87.3449,62225.0
2021-09-16 15:55:00,101.38,101.44,101.31,101.41,98901.0,87.3449,87.3966,87.2846,87.3707,98901.0
2021-09-17 09:30:00,101.0,101.52,100.66,101.47,1538611.0,87.0175,87.4655,86.7246,87.4224,1538611.0
2021-09-17 09:35:00,101.49,101.58,101.2,101.42,19280.0,87.4397,87.5172,87.1898,87.3794,19280.0
2021-09-17 09:40:00,101.3,101.3,100.6,100.67,18745.0,87.276,87.276,86.6729,86.7332,18745.0
2021-09-17 09:45:00,100.68,100.82,100.38,100.45,22654.0,86.7418,86.8624,86.4833,86.5436,22654.0
2021-09-17 09:50:00,100.46,100.55,100.33,100.55,25569.0,86.5523,86.6298,86.4403,86.6298,25569.0
2021-09-17 09:55:00,100.59,100.76,100.53,100.53,6054.0,86.6643,86.8107,86.6126,86.6126,6054.0
2021-09-17 10:00:00,100.56,100.73,100.56,100.65,9361.0,86.6384,86.7849,86.6384,86.7159,9361.0
2021-09-17 10:05:00,100.63,100.83,100.59,100.83,16728.0,86.6987,86.871,86.6643,86.871,16728.0
2021-09-17 10:10:00,100.8,100.81,100.57,100.72,18007.0,86.8452,86.8538,86.647,86.7763,18007.0
2021-09-17 10:15:00,100.75,100.83,100.61,100.81,46249.0,86.8021,86.871,86.6815,86.8538,46249.0
2021-09-17 10:20:00,100.82,100.88,100.7,100.79,36083.0,86.8624,86.9141,86.759,86.8366,36083.0
2021-09-17 10:25:00,100.79,101.06,100.78,100.99,15593.0,86.8366,87.0692,86.828,87.0089,15593.0
2021-09-17 10:30:00,100.99,101.1,100.9,100.99,49891.0,87.0089,87.1037,86.9313,87.0089,49891.0
2021-09-17 10:35:00,101.0,101.12,100.9,101.07,14175.0,87.0175,87.1209,86.9313,87.0778,14175.0
2021-09-17 10:40:00,101.0,101.0,100.75,100.75,8155.0,87.0175,87.0175,86.8021,86.8021,8155.0
2021-09-17 10:45:00,100.73,100.73,100.61,100.73,30463.0,86.7849,86.7849,86.6815,86.7849,30463.0
2021-09-17 10:50:00,100.74,100.78,100.68,100.7,9372.0,86.7935,86.828,86.7418,86.759,9372.0
2021-09-17 10:55:00,100.72,100.82,100.68,100.74,9354.0,86.7763,86.8624,86.7418,86.7935,9354.0
2021-09-17 11:00:00,100.72,100.87,100.7,100.86,9568.0,86.7763,86.9055,86.759,86.8969,9568.0
2021-09-17 11:05:00,100.84,100.84,100.7,100.78,7738.0,86.8796,86.8796,86.759,86.828,7738.0
2021-09-17 11:10:00,100.77,100.85,100.71,100.83,12454.0,86.8193,86.8883,86.7676,86.871,12454.0
2021-09-17 11:15:00,100.84,100.85,100.67,100.67,11583.0,86.8796,86.8883,86.7332,86.7332,11583.0
2021-09-17 11:20:00,100.67,100.72,100.65,100.66,11600.0,86.7332,86.7763,86.7159,86.7246,11600.0
2021-09-17 11:25:00,100.65,100.68,100.61,100.63,9941.0,86.7159,86.7418,86.6815,86.6987,9941.0
2021-09-17 11:30:00,100.68,100.8,100.6,100.78,9758.0,86.7418,86.8452,86.6729,86.828,9758.0
2021-09-17 11:35:00,100.79,100.81,100.6,100.68,17672.0,86.8366,86.8538,86.6729,86.7418,17672.0
2021-09-17 11:40:00,100.64,100.73,100.64,100.72,17145.0,86.7073,86.7849,86.7073,86.7763,17145.0
2021-09-17 11:45:00,100.7,100.73,100.61,100.66,16785.0,86.759,86.7849,86.6815,86.7246,16785.0
2021-09-17 11:50:00,100.64,100.64,100.58,100.61,10595.0,86.7073,86.7073,86.6556,86.6815,10595.0
2021-09-17 11:55:00,100.61,100.72,100.6,100.72,15474.0,86.6815,86.7763,86.6729,86.7763,15474.0
2021-09-17 12:00:00,100.74,100.74,100.56,100.58,11874.0,86.7935,86.7935,86.6384,86.6556,11874.0
2021-09-17 12:05:00,100.59,100.65,100.56,100.65,9145.0,86.6643,86.7159,86.6384,86.7159,9145.0
2021-09-17 12:10:00,100.65,100.67,100.58,100.58,16888.0,86.7159,86.7332,86.6556,86.6556,16888.0
2021-09-17 12:15:00,100.59,100.66,100.57,100.63,13934.0,86.6643,86.7246,86.647,86.6987,13934.0
2021-09-17 12:20:00,100.64,100.71,100.6,100.67,19391.0,86.7073,86.7676,86.6729,86.7332,19391.0
2021-09-17 12:25:00,100.66,100.67,100.53,100.54,19702.0,86.7246,86.7332,86.6126,86.6212,19702.0
2021-09-17 12:30:00,100.55,100.57,100.5,100.51,6796.0,86.6298,86.647,86.5867,86.5953,6796.0
2021-09-17 12:35:00,100.51,100.66,100.51,100.66,40312.0,86.5953,86.7246,86.5953,86.7246,40312.0
2021-09-17 12:40:00,100.65,100.75,100.61,100.71,55805.0,86.7159,86.8021,86.6815,86.7676,55805.0
2021-09-17 12:45:00,100.71,100.81,100.71,100.75,10808.0,86.7676,86.8538,86.7676,86.8021,10808.0
2021-09-17 12:50:00,100.76,100.8,100.71,100.72,19906.0,86.8107,86.8452,86.7676,86.7763,19906.0
2021-09-17 12:55:00,100.73,100.8,100.66,100.78,11922.0,86.7849,86.8452,86.7246,86.828,11922.0
2021-09-17 13:00:00,100.78,100.8,100.7,100.73,26439.0,86.828,86.8452,86.759,86.7849,26439.0
2021-09-17 13:05:00,100.73,100.74,100.67,100.69,5141.0,86.7849,86.7935,86.7332,86.7504,5141.0
2021-09-17 13:10:00,100.68,100.7,100.58,100.59,6138.0,86.7418,86.759,86.6556,86.6643,6138.0
2021-09-17 13:15:00,100.6,100.66,100.58,100.6,4902.0,86.6729,86.7246,86.6556,86.6729,4902.0
2021-09-17 13:20:00,100.57,100.6,100.55,100.58,6647.0,86.647,86.6729,86.6298,86.6556,6647.0
2021-09-17 13:25:00,100.58,100.65,100.54,100.65,5745.0,86.6556,86.7159,86.6212,86.7159,5745.0
2021-09-17 13:30:00,100.66,100.74,100.64,100.74,10477.0,86.7246,86.7935,86.7073,86.7935,10477.0
2021-09-17 13:35:00,100.77,100.77,100.65,100.67,10355.0,86.8193,86.8193,86.7159,86.7332,10355.0
2021-09-17 13:40:00,100.66,100.68,100.58,100.62,7371.0,86.7246,86.7418,86.6556,86.6901,7371.0
2021-09-17 13:45:00,100.63,100.63,100.56,100.56,11506.0,86.6987,86.6987,86.6384,86.6384,11506.0
2021-09-17 13:50:00,100.53,100.56,100.46,100.51,19103.0,86.6126,86.6384,86.5523,86.5953,19103.0
2021-09-17 13:55:00,100.5,100.58,100.5,100.56,14135.0,86.5867,86.6556,86.5867,86.6384,14135.0
2021-09-17 14:00:00,100.56,100.58,100.42,100.43,23773.0,86.6384,86.6556,86.5178,86.5264,23773.0
2021-09-17 14:05:00,100.42,100.59,100.41,100.59,27864.0,86.5178,86.6643,86.5092,86.6643,27864.0
2021-09-17 14:10:00,100.59,100.64,100.56,100.56,16796.0,86.6643,86.7073,86.6384,86.6384,16796.0
2021-09-17 14:15:00,100.55,100.55,100.45,100.46,12619.0,86.6298,86.6298,86.5436,86.5523,12619.0
2021-09-17 14:20:00,100.47,100.51,100.46,100.47,12459.0,86.5609,86.5953,86.5523,86.5609,12459.0
2021-09-17 14:25:00,100.46,100.48,100.37,100.39,15654.0,86.5523,86.5695,86.4747,86.4919,15654.0
2021-09-17 14:30:00,100.38,100.4,100.3,100.31,19147.0,86.4833,86.5006,86.4144,86.423,19147.0
2021-09-17 14:35:00,100.32,100.41,100.31,100.38,26088.0,86.4316,86.5092,86.423,86.4833,26088.0
2021-09-17 14:40:00,100.39,100.47,100.37,100.45,14327.0,86.4919,86.5609,86.4747,86.5436,14327.0
2021-09-17 14:45:00,100.45,100.47,100.38,100.4,15951.0,86.5436,86.5609,86.4833,86.5006,15951.0
2021-09-17 14:50:00,100.4,100.41,100.32,100.33,20118.0,86.5006,86.5092,86.4316,86.4403,20118.0
2021-09-17 14:55:00,100.34,100.37,100.28,100.33,19608.0,86.4489,86.4747,86.3972,86.4403,19608.0
2021-09-17 15:00:00,100.33,100.45,100.33,100.44,20086.0,86.4403,86.5436,86.4403,86.535,20086.0
2021-09-17 15:05:00,100.44,100.44,100.33,100.34,19138.0,86.535,86.535,86.4403,86.4489,19138.0
2021-09-17 15:10:00,100.34,100.35,100.17,100.2,40276.0,86.4489,86.4575,86.3024,86.3282,40276.0
2021-09-17 15:15:00,100.2,100.2,100.03,100.05,34947.0,86.3282,86.3282,86.1818,86.199,34947.0
2021-09-17 15:20:00,100.04,100.09,100.03,100.09,35516.0,86.1904,86.2335,86.1818,86.2335,35516.0
2021-09-17 15:25:00,100.08,100.13,100.04,100.11,46493.0,86.2249,86.2679,86.1904,86.2507,46493.0
2021-09-17 15:30:00,100.11,100.11,99.86,99.9,97534.0,86.2507,86.2507,86.0353,86.0698,97534.0
2021-09-17 15:35:00,99.91,100.04,99.87,99.89,40983.0,86.0784,86.1904,86.0439,86.0612,40983.0
2021-09-17 15:40:00,99.88,100.05,99.88,100.02,45494.0,86.0525,86.199,86.0525,86.1732,45494.0
2021-09-17 15:45:00,100.01,100.03,99.8,99.8,58912.0,86.1646,86.1818,85.9836,85.9836,58912.0
2021-09-17 15:50:00,99.81,99.85,99.62,99.69,127513.0,85.9922,86.0267,85.8285,85.8889,127513.0
2021-09-17 15:55:00,99.69,99.79,99.57,99.65,244374.0,85.8889,85.975,85.7855,85.8544,244374.0
2021-09-20 09:30:00,99.29,99.93,99.26,99.92,75882.0,85.5442,86.0956,85.5184,86.087,75882.0
2021-09-20 09:35:00,99.93,100.01,99.61,99.76,17828.0,86.0956,86.1646,85.8199,85.9492,17828.0
2021-09-20 09:40:00,99.73,99.88,99.54,99.54,17685.0,85.9233,86.0525,85.7596,85.7596,17685.0
2021-09-20 09:45:00,99.53,99.65,99.43,99.43,38269.0,85.751,85.8544,85.6648,85.6648,38269.0
2021-09-20 09:50:00,99.43,99.78,99.24,99.75,47249.0,85.6648,85.9664,85.5012,85.9405,47249.0
2021-09-20 09:55:00,99.76,99.83,99.62,99.63,30056.0,85.9492,86.0095,85.8285,85.8372,30056.0
2021-09-20 10:00:00,99.6,99.62,99.37,99.58,21632.0,85.8113,85.8285,85.6132,85.7941,21632.0
2021-09-20 10:05:00,99.57,99.77,99.51,99.52,29632.0,85.7855,85.9578,85.7338,85.7424,29632.0
2021-09-20 10:10:00,99.54,99.72,99.52,99.61,31297.0,85.7596,85.9147,85.7424,85.8199,31297.0
2021-09-20 10:15:00,99.59,99.74,99.5,99.71,22949.0,85.8027,85.9319,85.7252,85.9061,22949.0
2021-09-20 10:20:00,99.71,100.06,99.71,100.06,24703.0,85.9061,86.2076,85.9061,86.2076,24703.0
2021-09-20 10:25:00,100.06,100.2,99.99,100.16,27941.0,86.2076,86.3282,86.1473,86.2938,27941.0
2021-09-20 10:30:00,100.16,100.25,100.07,100.25,14005.0,86.2938,86.3713,86.2162,86.3713,14005.0
2021-09-20 10:35:00,100.24,100.29,100.05,100.13,16034.0,86.3627,86.4058,86.199,86.2679,16034.0
2021-09-20 10:40:00,100.07,100.13,99.93,99.93,22112.0,86.2162,86.2679,86.0956,86.0956,22112.0
2021-09-20 10:45:00,99.91,100.19,99.86,100.08,15446.0,86.0784,86.3196,86.0353,86.2249,15446.0
2021-09-20 10:50:00,100.0,100.21,100.0,100.18,23088.0,86.1559,86.3369,86.1559,86.311,23088.0
2021-09-20 10:55:00,100.16,100.16,99.95,100.06,14561.0,86.2938,86.2938,86.1129,86.2076,14561.0
2021-09-20 11:00:00,100.06,100.3,99.96,100.23,24435.0,86.2076,86.4144,86.1215,86.3541,24435.0
2021-09-20 11:05:00,100.22,100.28,100.12,100.18,19041.0,86.3455,86.3972,86.2593,86.311,19041.0
2021-09-20 11:10:00,100.17,100.31,100.14,100.24,13325.0,86.3024,86.423,86.2766,86.3627,13325.0
2021-09-20 11:15:00,100.23,100.24,100.13,100.21,9895.0,86.3541,86.3627,86.2679,86.3369,9895.0
2021-09-20 11:20:00,100.22,100.27,100.07,100.11,9482.0,86.3455,86.3886,86.2162,86.2507,9482.0
2021-09-20 11:25:00,100.09,100.15,100.0,100.01,11256.0,86.2335,86.2852,86.1559,86.1646,11256.0
2021-09-20 11:30:00,100.0,100.03,99.85,99.9,18134.0,86.1559,86.1818,86.0267,86.0698,18134.0
2021-09-20 11:35:00,99.9,99.94,99.83,99.86,12277.0,86.0698,86.1042,86.0095,86.0353,12277.0
2021-09-20 11:40:00,99.83,99.91,99.82,99.86,9693.0,86.0095,86.0784,86.0009,86.0353,9693.0
2021-09-20 11:45:00,99.84,99.91,99.82,99.89,8115.0,86.0181,86.0784,86.0009,86.0612,8115.0
2021-09-20 11:50:00,99.85,99.89,99.7,99.74,17074.0,86.0267,86.0612,85.8975,85.9319,17074.0
2021-09-20 11:55:00,99.72,99.74,99.62,99.62,6138.0,85.9147,85.9319,85.8285,85.8285,6138.0
2021-09-20 12:00:00,99.67,99.71,99.62,99.67,17188.0,85.8716,85.9061,85.8285,85.8716,17188.0
2021-09-20 12:05:00,99.67,99.7,99.59,99.59,15981.0,85.8716,85.8975,85.8027,85.8027,15981.0
2021-09-20 12:10:00,99.59,99.65,99.55,99.59,11753.0,85.8027,85.8544,85.7682,85.8027,11753.0
2021-09-20 12:15:00,99.6,99.66,99.54,99.54,14454.0,85.8113,85.863,85.7596,85.7596,14454.0
2021-09-20 12:20:00,99.53,99.68,99.53,99.67,17348.0,85.751,85.8802,85.751,85.8716,17348.0
2021-09-20 12:25:00,99.72,99.79,99.67,99.76,19732.0,85.9147,85.975,85.8716,85.9492,19732.0
2021-09-20 12:30:00,99.76,99.9,99.76,99.87,16405.0,85.9492,86.0698,85.9492,86.0439,16405.0
2021-09-20 12:35:00,99.84,99.85,99.76,99.84,14016.0,86.0181,86.0267,85.9492,86.0181,14016.0
2021-09-20 12:40:00,99.83,99.85,99.73,99.8,22535.0,86.0095,86.0267,85.9233,85.9836,22535.0
2021-09-20 12:45:00,99.78,99.81,99.71,99.76,12584.0,85.9664,85.9922,85.9061,85.9492,12584.0
2021-09-20 12:50:00,99.76,99.77,99.71,99.74,13154.0,85.9492,85.9578,85.9061,85.9319,13154.0
2021-09-20 12:55:00,99.71,99.74,99.59,99.63,19438.0,85.9061,85.9319,85.8027,85.8372,19438.0
2021-09-20 13:00:00,99.63,99.66,99.51,99.54,15859.0,85.8372,85.863,85.7338,85.7596,15859.0
2021-09-20 13:05:00,99.53,99.56,99.43,99.46,15174.0,85.751,85.7769,85.6648,85.6907,15174.0
2021-09-20 13:10:00,99.45,99.47,99.34,99.39,21018.0,85.6821,85.6993,85.5873,85.6304,21018.0
2021-09-20 13:15:00,99.39,99.4,99.27,99.3,20913.0,85.6304,85.639,85.527,85.5528,20913.0
2021-09-20 13:20:00,99.31,99.36,99.26,99.36,9282.0,85.5615,85.6045,85.5184,85.6045,9282.0
2021-09-20 13:25:00,99.35,99.35,99.28,99.3,12560.0,85.5959,85.5959,85.5356,85.5528,12560.0
2021-09-20 13:30:00,99.29,99.41,99.28,99.4,28299.0,85.5442,85.6476,85.5356,85.639,28299.0
2021-09-20 13:35:00,99.4,99.56,99.38,99.56,13773.0,85.639,85.7769,85.6218,85.7769,13773.0
2021-09-20 13:40:00,99.54,99.57,99.41,99.41,13092.0,85.7596,85.7855,85.6476,85.6476,13092.0
2021-09-20 13:45:00,99.43,99.49,99.42,99.42,11642.0,85.6648,85.7165,85.6562,85.6562,11642.0
2021-09-20 13:50:00,99.43,99.48,99.41,99.43,11016.0,85.6648,85.7079,85.6476,85.6648,11016.0
2021-09-20 13:55:00,99.43,99.48,99.34,99.34,10307.0,85.6648,85.7079,85.5873,85.5873,10307.0
2021-09-20 14:00:00,99.33,99.49,99.33,99.42,17716.0,85.5787,85.7165,85.5787,85.6562,17716.0
2021-09-20 14:05:00,99.42,99.43,99.33,99.33,16601.0,85.6562,85.6648,85.5787,85.5787,16601.0
2021-09-20 14:10:00,99.33,99.33,99.18,99.18,16762.0,85.5787,85.5787,85.4495,85.4495,16762.0
2021-09-20 14:15:00,99.2,99.21,99.14,99.2,21237.0,85.4667,85.4753,85.415,85.4667,21237.0
2021-09-20 14:20:00,99.19,99.23,99.11,99.11,13657.0,85.4581,85.4925,85.3891,85.3891,13657.0
2021-09-20 14:25:00,99.11,99.14,99.04,99.12,22611.0,85.3891,85.415,85.3288,85.3978,22611.0
2021-09-20 14:30:00,99.1,99.12,98.93,98.95,35574.0,85.3805,85.3978,85.2341,85.2513,35574.0
2021-09-20 14:35:00,98.95,99.02,98.95,98.97,15694.0,85.2513,85.3116,85.2513,85.2685,15694.0
2021-09-20 14:40:00,98.99,99.01,98.87,98.9,20253.0,85.2858,85.303,85.1824,85.2082,20253.0
2021-09-20 14:45:00,98.89,98.89,98.81,98.84,16889.0,85.1996,85.1996,85.1307,85.1565,16889.0
2021-09-20 14:50:00,98.85,98.86,98.76,98.77,24505.0,85.1651,85.1738,85.0876,85.0962,24505.0
2021-09-20 14:55:00,98.76,98.87,98.74,98.75,29647.0,85.0876,85.1824,85.0704,85.079,29647.0
2021-09-20 15:00:00,98.76,98.88,98.6,98.69,69859.0,85.0876,85.191,84.9498,85.0273,69859.0
2021-09-20 15:05:00,98.69,98.69,98.53,98.62,58814.0,85.0273,85.0273,84.8894,84.967,58814.0
2021-09-20 15:10:00,98.63,98.68,98.55,98.64,25993.0,84.9756,85.0187,84.9067,84.9842,25993.0
2021-09-20 15:15:00,98.66,98.73,98.54,98.65,24553.0,85.0014,85.0618,84.8981,84.9928,24553.0
2021-09-20 15:20:00,98.66,98.74,98.55,98.69,18960.0,85.0014,85.0704,84.9067,85.0273,18960.0
2021-09-20 15:25:00,98.7,98.98,98.66,98.97,23493.0,85.0359,85.2771,85.0014,85.2685,23493.0
2021-09-20 15:30:00,98.97,99.42,98.95,99.41,104055.0,85.2685,85.6562,85.2513,85.6476,104055.0
2021-09-20 15:35:00,99.41,99.63,99.39,99.5,155912.0,85.6476,85.8372,85.6304,85.7252,155912.0
2021-09-20 15:40:00,99.48,99.78,99.47,99.76,107696.0,85.7079,85.9664,85.6993,85.9492,107696.0
2021-09-20 15:45:00,99.79,99.86,99.7,99.71,51477.0,85.975,86.0353,85.8975,85.9061,51477.0
2021-09-20 15:50:00,99.72,99.85,99.6,99.69,84841.0,85.9147,86.0267,85.8113,85.8889,84841.0
2021-09-20 15:55:00,99.69,99.9,99.62,99.64,304934.0,85.8889,86.0698,85.8285,85.8458,304934.0
2021-09-21 09:30:00,99.92,100.14,99.54,100.12,69493.0,86.087,86.2766,85.7596,86.2593,69493.0
2021-09-21 09:35:00,100.09,100.43,100.09,100.21,24106.0,86.2335,86.5264,86.2335,86.3369,24106.0
2021-09-21 09:40:00,100.19,100.29,100.14,100.2,23584.0,86.3196,86.4058,86.2766,86.3282,23584.0
2021-09-21 09:45:00,100.23,100.47,100.16,100.21,57781.0,86.3541,86.5609,86.2938,86.3369,57781.0
2021-09-21 09:50:00,100.2,100.35,100.12,100.17,34090.0,86.3282,86.4575,86.2593,86.3024,34090.0
2021-09-21 09:55:00,100.19,100.42,100.15,100.15,15382.0,86.3196,86.5178,86.2852,86.2852,15382.0
2021-09-21 10:00:00,100.18,100.42,100.18,100.26,34859.0,86.311,86.5178,86.311,86.3799,34859.0
2021-09-21 10:05:00,100.25,100.36,100.15,100.16,20050.0,86.3713,86.4661,86.2852,86.2938,20050.0
2021-09-21 10:10:00,100.15,100.28,100.02,100.07,24323.0,86.2852,86.3972,86.1732,86.2162,24323.0
2021-09-21 10:15:00,100.07,100.16,100.03,100.08,27120.0,86.2162,86.2938,86.1818,86.2249,27120.0
2021-09-21 10:20:00,100.06,100.06,99.79,99.83,35055.0,86.2076,86.2076,85.975,86.0095,35055.0
2021-09-21 10:25:00,99.83,99.98,99.8,99.94,26139.0,86.0095,86.1387,85.9836,86.1042,26139.0
2021-09-21 10:30:00,99.93,99.93,99.63,99.74,30399.0,86.0956,86.0956,85.8372,85.9319,30399.0
2021-09-21 10:35:00,99.71,99.76,99.6,99.76,9148.0,85.9061,85.9492,85.8113,85.9492,9148.0
2021-09-21 10:40:00,99.78,99.94,99.72,99.92,9153.0,85.9664,86.1042,85.9147,86.087,9153.0
2021-09-21 10:45:00,99.92,100.03,99.88,99.92,23674.0,86.087,86.1818,86.0525,86.087,23674.0
2021-09-21 10:50:00,99.94,100.04,99.89,100.01,12642.0,86.1042,86.1904,86.0612,86.1646,12642.0
2021-09-21 10:55:00,100.0,100.14,100.0,100.01,28143.0,86.1559,86.2766,86.1559,86.1646,28143.0
2021-09-21 11:00:00,99.99,99.99,99.75,99.8,16408.0,86.1473,86.1473,85.9405,85.9836,16408.0
2021-09-21 11:05:00,99.75,99.8,99.68,99.75,7301.0,85.9405,85.9836,85.8802,85.9405,7301.0
2021-09-21 11:10:00,99.76,99.83,99.68,99.78,20188.0,85.9492,86.0095,85.8802,85.9664,20188.0
2021-09-21 11:15:00,99.82,99.83,99.58,99.62,12216.0,86.0009,86.0095,85.7941,85.8285,12216.0
2021-09-21 11:20:00,99.61,99.63,99.53,99.57,9907.0,85.8199,85.8372,85.751,85.7855,9907.0
2021-09-21 11:25:00,99.6,99.74,99.58,99.72,9341.0,85.8113,85.9319,85.7941,85.9147,9341.0
2021-09-21 11:30:00,99.7,99.85,99.65,99.81,21865.0,85.8975,86.0267,85.8544,85.9922,21865.0
2021-09-21 11:35:00,99.83,99.88,99.81,99.84,9595.0,86.0095,86.0525,85.9922,86.0181,9595.0
2021-09-21 11:40:00,99.85,99.9,99.81,99.88,8087.0,86.0267,86.0698,85.9922,86.0525,8087.0
2021-09-21 11:45:00,99.9,99.95,99.85,99.94,11136.0,86.0698,86.1129,86.0267,86.1042,11136.0
2021-09-21 11:50:00,99.91,99.98,99.86,99.94,13091.0,86.0784,86.1387,86.0353,86.1042,13091.0
2021-09-21 11:55:00,99.93,99.93,99.88,99.91,4783.0,86.0956,86.0956,86.0525,86.0784,4783.0
2021-09-21 12:00:00,99.9,99.97,99.88,99.88,7248.0,86.0698,86.1301,86.0525,86.0525,7248.0
2021-09-21 12:05:00,99.84,99.94,99.84,99.92,8811.0,86.0181,86.1042,86.0181,86.087,8811.0
2021-09-21 12:10:00,99.9,100.04,99.9,100.02,13341.0,86.0698,86.1904,86.0698,86.1732,13341.0
2021-09-21 12:15:00,100.01,100.08,99.97,100.03,15891.0,86.1646,86.2249,86.1301,86.1818,15891.0
2021-09-21 12:20:00,100.03,100.12,99.99,100.07,20060.0,86.1818,86.2593,86.1473,86.2162,20060.0
2021-09-21 12:25:00,100.08,100.09,99.92,99.93,13509.0,86.2249,86.2335,86.087,86.0956,13509.0
2021-09-21 12:30:00,99.94,99.96,99.84,99.89,11083.0,86.1042,86.1215,86.0181,86.0612,11083.0
2021-09-21 12:35:00,99.86,99.91,99.8,99.91,17652.0,86.0353,86.0784,85.9836,86.0784,17652.0
2021-09-21 12:40:00,99.91,99.92,99.84,99.87,7485.0,86.0784,86.087,86.0181,86.0439,7485.0
2021-09-21 12:45:00,99.85,99.89,99.83,99.89,10084.0,86.0267,86.0612,86.0095,86.0612,10084.0
2021-09-21 12:50:00,99.87,99.92,99.8,99.82,22637.0,86.0439,86.087,85.9836,86.0009,22637.0
2021-09-21 12:55:00,99.83,99.88,99.79,99.85,13200.0,86.0095,86.0525,85.975,86.0267,13200.0
2021-09-21 13:00:00,99.82,99.85,99.74,99.76,20642.0,86.0009,86.0267,85.9319,85.9492,20642.0
2021-09-21 13:05:00,99.71,99.8,99.68,99.7,10519.0,85.9061,85.9836,85.8802,85.8975,10519.0
2021-09-21 13:10:00,99.71,99.74,99.69,99.72,12078.0,85.9061,85.9319,85.8889,85.9147,12078.0
2021-09-21 13:15:00,99.71,99.72,99.67,99.7,9705.0,85.9061,85.9147,85.8716,85.8975,9705.0
2021-09-21 13:20:00,99.66,99.69,99.55,99.55,21401.0,85.863,85.8889,85.7682,85.7682,21401.0
2021-09-21 13:25:00,99.57,99.7,99.49,99.53,123392.0,85.7855,85.8975,85.7165,85.751,123392.0
2021-09-21 13:30:00,99.54,99.58,99.49,99.5,16217.0,85.7596,85.7941,85.7165,85.7252,16217.0
2021-09-21 13:35:00,99.5,99.51,99.44,99.46,12641.0,85.7252,85.7338,85.6735,85.6907,12641.0
2021-09-21 13:40:00,99.44,99.46,99.39,99.44,17417.0,85.6735,85.6907,85.6304,85.6735,17417.0
2021-09-21 13:45:00,99.45,99.47,99.33,99.34,7693.0,85.6821,85.6993,85.5787,85.5873,7693.0
2021-09-21 13:50:00,99.33,99.33,99.24,99.24,17491.0,85.5787,85.5787,85.5012,85.5012,17491.0
2021-09-21 13:55:00,99.23,99.31,99.22,99.29,22049.0,85.4925,85.5615,85.4839,85.5442,22049.0
2021-09-21 14:00:00,99.29,99.35,99.23,99.28,12047.0,85.5442,85.5959,85.4925,85.5356,12047.0
2021-09-21 14:05:00,99.28,99.35,99.25,99.3,11713.0,85.5356,85.5959,85.5098,85.5528,11713.0
2021-09-21 14:10:00,99.3,99.39,99.25,99.31,15600.0,85.5528,85.6304,85.5098,85.5615,15600.0
2021-09-21 14:15:00,99.3,99.3,99.2,99.23,14395.0,85.5528,85.5528,85.4667,85.4925,14395.0
2021-09-21 14:20:00,99.22,99.24,99.17,99.21,9043.0,85.4839,85.5012,85.4408,85.4753,9043.0
2021-09-21 14:25:00,99.22,99.25,99.18,99.2,7441.0,85.4839,85.5098,85.4495,85.4667,7441.0
2021-09-21 14:30:00,99.2,99.29,99.2,99.26,19047.0,85.4667,85.5442,85.4667,85.5184,19047.0
2021-09-21 14:35:00,99.25,99.27,99.11,99.12,24197.0,85.5098,85.527,85.3891,85.3978,24197.0
2021-09-21 14:40:00,99.12,99.16,98.96,98.97,26999.0,85.3978,85.4322,85.2599,85.2685,26999.0
2021-09-21 14:45:00,98.96,98.97,98.83,98.86,53997.0,85.2599,85.2685,85.1479,85.1738,53997.0
2021-09-21 14:50:00,98.86,99.1,98.85,98.98,34828.0,85.1738,85.3805,85.1651,85.2771,34828.0
2021-09-21 14:55:00,99.0,99.03,98.96,99.01,18244.0,85.2944,85.3202,85.2599,85.303,18244.0
2021-09-21 15:00:00,99.01,99.2,99.0,99.17,125671.0,85.303,85.4667,85.2944,85.4408,125671.0
2021-09-21 15:05:00,99.17,99.27,99.14,99.23,68545.0,85.4408,85.527,85.415,85.4925,68545.0
2021-09-21 15:10:00,99.23,99.28,99.19,99.27,28163.0,85.4925,85.5356,85.4581,85.527,28163.0
2021-09-21 15:15:00,99.27,99.35,99.26,99.31,40691.0,85.527,85.5959,85.5184,85.5615,40691.0
2021-09-21 15:20:00,99.32,99.43,99.3,99.36,25333.0,85.5701,85.6648,85.5528,85.6045,25333.0
2021-09-21 15:25:00,99.36,99.38,99.28,99.3,12552.0,85.6045,85.6218,85.5356,85.5528,12552.0
2021-09-21 15:30:00,99.29,99.36,99.2,99.22,25778.0,85.5442,85.6045,85.4667,85.4839,25778.0
2021-09-21 15:35:00,99.2,99.22,99.1,99.18,43332.0,85.4667,85.4839,85.3805,85.4495,43332.0
2021-09-21 15:40:00,99.16,99.26,99.11,99.13,33952.0,85.4322,85.5184,85.3891,85.4064,33952.0
2021-09-21 15:45:00,99.13,99.13,98.94,98.96,60176.0,85.4064,85.4064,85.2427,85.2599,60176.0
2021-09-21 15:50:00,98.97,99.05,98.96,99.0,71879.0,85.2685,85.3375,85.2599,85.2944,71879.0
2021-09-21 15:55:00,99.0,99.04,98.91,98.92,184818.0,85.2944,85.3288,85.2168,85.2255,184818.0
2021-09-22 09:30:00,99.25,99.46,98.8,99.0,57935.0,85.5098,85.6907,85.1221,85.2944,57935.0
2021-09-22 09:35:00,98.99,99.06,98.79,98.95,9492.0,85.2858,85.3461,85.1134,85.2513,9492.0
2021-09-22 09:40:00,98.89,98.99,98.71,98.87,25479.0,85.1996,85.2858,85.0445,85.1824,25479.0
2021-09-22 09:45:00,98.92,98.92,98.42,98.5,26304.0,85.2255,85.2255,84.7947,84.8636,26304.0
2021-09-22 09:50:00,98.51,98.51,98.35,98.38,18261.0,84.8722,84.8722,84.7344,84.7602,18261.0
2021-09-22 09:55:00,98.39,98.66,98.31,98.66,22440.0,84.7688,85.0014,84.6999,85.0014,22440.0
2021-09-22 10:00:00,98.65,99.06,98.61,99.05,42427.0,84.9928,85.3461,84.9584,85.3375,42427.0
2021-09-22 10:05:00,99.03,99.1,98.95,98.97,19453.0,85.3202,85.3805,85.2513,85.2685,19453.0
2021-09-22 10:10:00,98.99,99.09,98.88,99.03,18511.0,85.2858,85.3719,85.191,85.3202,18511.0
2021-09-22 10:15:00,99.01,99.16,99.01,99.09,24009.0,85.303,85.4322,85.303,85.3719,24009.0
2021-09-22 10:20:00,99.09,99.21,99.07,99.08,23594.0,85.3719,85.4753,85.3547,85.3633,23594.0
2021-09-22 10:25:00,99.06,99.2,99.01,99.15,13183.0,85.3461,85.4667,85.303,85.4236,13183.0
2021-09-22 10:30:00,99.21,99.28,99.09,99.15,28525.0,85.4753,85.5356,85.3719,85.4236,28525.0
2021-09-22 10:35:00,99.15,99.24,99.04,99.07,13226.0,85.4236,85.5012,85.3288,85.3547,13226.0
2021-09-22 10:40:00,99.07,99.07,98.86,98.99,15760.0,85.3547,85.3547,85.1738,85.2858,15760.0
2021-09-22 10:45:00,98.99,99.06,98.93,98.98,13752.0,85.2858,85.3461,85.2341,85.2771,13752.0
2021-09-22 10:50:00,98.98,99.06,98.91,99.04,18119.0,85.2771,85.3461,85.2168,85.3288,18119.0
2021-09-22 10:55:00,99.07,99.22,99.07,99.22,15277.0,85.3547,85.4839,85.3547,85.4839,15277.0
2021-09-22 11:00:00,99.21,99.25,99.17,99.23,15360.0,85.4753,85.5098,85.4408,85.4925,15360.0
2021-09-22 11:05:00,99.22,99.28,99.15,99.21,10376.0,85.4839,85.5356,85.4236,85.4753,10376.0
2021-09-22 11:10:00,99.2,99.25,99.17,99.18,16271.0,85.4667,85.5098,85.4408,85.4495,16271.0
2021-09-22 11:15:00,99.16,99.3,99.12,99.3,20892.0,85.4322,85.5528,85.3978,85.5528,20892.0
2021-09-22 11:20:00,99.31,99.34,99.22,99.3,13149.0,85.5615,85.5873,85.4839,85.5528,13149.0
2021-09-22 11:25:00,99.31,99.32,99.14,99.21,6959.0,85.5615,85.5701,85.415,85.4753,6959.0
2021-09-22 11:30:00,99.21,99.25,99.14,99.18,7328.0,85.4753,85.5098,85.415,85.4495,7328.0
2021-09-22 11:35:00,99.17,99.24,99.12,99.13,9797.0,85.4408,85.5012,85.3978,85.4064,9797.0
2021-09-22 11:40:00,99.14,99.21,99.12,99.21,8450.0,85.415,85.4753,85.3978,85.4753,8450.0
2021-09-22 11:45:00,99.22,99.27,99.16,99.22,14110.0,85.4839,85.527,85.4322,85.4839,14110.0
2021-09-22 11:50:00,99.22,99.25,99.09,99.17,17271.0,85.4839,85.5098,85.3719,85.4408,17271.0
2021-09-22 11:55:00,99.15,99.23,99.15,99.17,8447.0,85.4236,85.4925,85.4236,85.4408,8447.0
2021-09-22 12:00:00,99.19,99.2,99.15,99.16,5261.0,85.4581,85.4667,85.4236,85.4322,5261.0
2021-09-22 12:05:00,99.16,99.18,99.09,99.09,6632.0,85.4322,85.4495,85.3719,85.3719,6632.0
2021-09-22 12:10:00,99.1,99.15,99.08,99.08,17936.0,85.3805,85.4236,85.3633,85.3633,17936.0
2021-09-22 12:15:00,99.04,99.1,99.02,99.08,8056.0,85.3288,85.3805,85.3116,85.3633,8056.0
2021-09-22 12:20:00,99.09,99.1,99.05,99.09,5568.0,85.3719,85.3805,85.3375,85.3719,5568.0
2021-09-22 12:25:00,99.09,99.09,98.96,98.96,12624.0,85.3719,85.3719,85.2599,85.2599,12624.0
2021-09-22 12:30:00,98.99,99.07,98.99,99.07,5905.0,85.2858,85.3547,85.2858,85.3547,5905.0
2021-09-22 12:35:00,99.08,99.11,99.06,99.06,8221.0,85.3633,85.3891,85.3461,85.3461,8221.0
2021-09-22 12:40:00,99.06,99.07,98.97,98.98,10973.0,85.3461,85.3547,85.2685,85.2771,10973.0
2021-09-22 12:45:00,98.97,98.97,98.88,98.93,11352.0,85.2685,85.2685,85.191,85.2341,11352.0
2021-09-22 12:50:00,98.94,98.95,98.87,98.91,9714.0,85.2427,85.2513,85.1824,85.2168,9714.0
2021-09-22 12:55:00,98.93,98.94,98.86,98.93,8845.0,85.2341,85.2427,85.1738,85.2341,8845.0
2021-09-22 13:00:00,98.91,98.96,98.87,98.89,10425.0,85.2168,85.2599,85.1824,85.1996,10425.0
2021-09-22 13:05:00,98.89,98.89,98.83,98.84,13737.0,85.1996,85.1996,85.1479,85.1565,13737.0
2021-09-22 13:10:00,98.84,98.85,98.8,98.8,7300.0,85.1565,85.1651,85.1221,85.1221,7300.0
2021-09-22 13:15:00,98.8,98.85,98.77,98.79,11768.0,85.1221,85.1651,85.0962,85.1134,11768.0
2021-09-22 13:20:00,98.79,98.85,98.78,98.78,15232.0,85.1134,85.1651,85.1048,85.1048,15232.0
2021-09-22 13:25:00,98.79,98.85,98.75,98.83,10788.0,85.1134,85.1651,85.079,85.1479,10788.0
2021-09-22 13:30:00,98.83,98.83,98.69,98.75,11940.0,85.1479,85.1479,85.0273,85.079,11940.0
2021-09-22 13:35:00,98.76,98.76,98.65,98.71,11729.0,85.0876,85.0876,84.9928,85.0445,11729.0
2021-09-22 13:40:00,98.7,98.78,98.66,98.76,11663.0,85.0359,85.1048,85.0014,85.0876,11663.0
2021-09-22 13:45:00,98.74,98.78,98.72,98.73,9510.0,85.0704,85.1048,85.0531,85.0618,9510.0
2021-09-22 13:50:00,98.73,98.74,98.66,98.69,10706.0,85.0618,85.0704,85.0014,85.0273,10706.0
2021-09-22 13:55:00,98.69,98.76,98.68,98.7,10172.0,85.0273,85.0876,85.0187,85.0359,10172.0
2021-09-22 14:00:00,98.69,98.82,98.55,98.79,17012.0,85.0273,85.1393,84.9067,85.1134,17012.0
2021-09-22 14:05:00,98.8,98.85,98.57,98.8,12613.0,85.1221,85.1651,84.9239,85.1221,12613.0
2021-09-22 14:10:00,98.83,98.92,98.8,98.87,7859.0,85.1479,85.2255,85.1221,85.1824,7859.0
2021-09-22 14:15:00,98.86,98.92,98.76,98.79,19051.0,85.1738,85.2255,85.0876,85.1134,19051.0
2021-09-22 14:20:00,98.79,98.83,98.63,98.64,16950.0,85.1134,85.1479,84.9756,84.9842,16950.0
2021-09-22 14:25:00,98.63,98.8,98.62,98.8,12629.0,84.9756,85.1221,84.967,85.1221,12629.0
2021-09-22 14:30:00,98.79,98.84,98.74,98.78,11455.0,85.1134,85.1565,85.0704,85.1048,11455.0
2021-09-22 14:35:00,98.77,98.78,98.62,98.65,14901.0,85.0962,85.1048,84.967,84.9928,14901.0
2021-09-22 14:40:00,98.63,98.63,98.52,98.54,21001.0,84.9756,84.9756,84.8808,84.8981,21001.0
2021-09-22 14:45:00,98.53,98.57,98.43,98.44,24969.0,84.8894,84.9239,84.8033,84.8119,24969.0
2021-09-22 14:50:00,98.42,98.5,98.35,98.47,27318.0,84.7947,84.8636,84.7344,84.8378,27318.0
2021-09-22 14:55:00,98.48,98.51,98.38,98.39,17449.0,84.8464,84.8722,84.7602,84.7688,17449.0
2021-09-22 15:00:00,98.39,98.46,98.34,98.42,34132.0,84.7688,84.8291,84.7257,84.7947,34132.0
2021-09-22 15:05:00,98.44,98.46,98.34,98.45,17246.0,84.8119,84.8291,84.7257,84.8205,17246.0
2021-09-22 15:10:00,98.43,98.63,98.4,98.6,22818.0,84.8033,84.9756,84.7774,84.9498,22818.0
2021-09-22 15:15:00,98.6,98.66,98.57,98.65,15783.0,84.9498,85.0014,84.9239,84.9928,15783.0
2021-09-22 15:20:00,98.65,98.65,98.54,98.55,15108.0,84.9928,84.9928,84.8981,84.9067,15108.0
2021-09-22 15:25:00,98.55,98.55,98.44,98.45,14402.0,84.9067,84.9067,84.8119,84.8205,14402.0
2021-09-22 15:30:00,98.42,98.44,98.23,98.25,30827.0,84.7947,84.8119,84.631,84.6482,30827.0
2021-09-22 15:35:00,98.24,98.45,98.22,98.43,28685.0,84.6396,84.8205,84.6224,84.8033,28685.0
2021-09-22 15:40:00,98.45,98.45,98.26,98.28,27836.0,84.8205,84.8205,84.6568,84.6741,27836.0
2021-09-22 15:45:00,98.28,98.35,98.21,98.21,40133.0,84.6741,84.7344,84.6137,84.6137,40133.0
2021-09-22 15:50:00,98.2,98.4,98.18,98.37,76410.0,84.6051,84.7774,84.5879,84.7516,76410.0
2021-09-22 15:55:00,98.35,98.56,98.35,98.52,231193.0,84.7344,84.9153,84.7344,84.8808,231193.0
2021-09-23 09:30:00,98.61,98.98,98.32,98.94,50906.0,84.9584,85.2771,84.7085,85.2427,50906.0
2021-09-23 09:35:00,98.93,99.3,98.93,99.29,10848.0,85.2341,85.5528,85.2341,85.5442,10848.0
2021-09-23 09:40:00,99.33,99.45,99.14,99.14,11008.0,85.5787,85.6821,85.415,85.415,11008.0
2021-09-23 09:45:00,99.15,99.24,99.11,99.15,7906.0,85.4236,85.5012,85.3891,85.4236,7906.0
2021-09-23 09:50:00,99.15,99.22,99.13,99.19,9150.0,85.4236,85.4839,85.4064,85.4581,9150.0
2021-09-23 09:55:00,99.2,99.21,99.06,99.06,10100.0,85.4667,85.4753,85.3461,85.3461,10100.0
2021-09-23 10:00:00,99.1,99.3,99.07,99.1,19102.0,85.3805,85.5528,85.3547,85.3805,19102.0
2021-09-23 10:05:00,99.08,99.17,99.07,99.17,12849.0,85.3633,85.4408,85.3547,85.4408,12849.0
2021-09-23 10:10:00,99.16,99.2,99.04,99.18,13356.0,85.4322,85.4667,85.3288,85.4495,13356.0
2021-09-23 10:15:00,99.19,99.23,99.09,99.16,17191.0,85.4581,85.4925,85.3719,85.4322,17191.0
2021-09-23 10:20:00,99.15,99.17,99.05,99.05,15459.0,85.4236,85.4408,85.3375,85.3375,15459.0
2021-09-23 10:25:00,99.05,99.11,99.03,99.04,3723.0,85.3375,85.3891,85.3202,85.3288,3723.0
2021-09-23 10:30:00,99.04,99.06,98.93,99.02,5376.0,85.3288,85.3461,85.2341,85.3116,5376.0
2021-09-23 10:35:00,99.02,99.05,98.84,98.84,15187.0,85.3116,85.3375,85.1565,85.1565,15187.0
2021-09-23 10:40:00,98.84,98.84,98.63,98.66,14102.0,85.1565,85.1565,84.9756,85.0014,14102.0
2021-09-23 10:45:00,98.64,98.82,98.62,98.78,10821.0,84.9842,85.1393,84.967,85.1048,10821.0
2021-09-23 10:50:00,98.79,98.97,98.76,98.97,13420.0,85.1134,85.2685,85.0876,85.2685,13420.0
2021-09-23 10:55:00,98.95,98.98,98.91,98.95,12583.0,85.2513,85.2771,85.2168,85.2513,12583.0
2021-09-23 11:00:00,98.9,98.97,98.86,98.86,12535.0,85.2082,85.2685,85.1738,85.1738,12535.0
2021-09-23 11:05:00,98.88,98.97,98.87,98.97,9627.0,85.191,85.2685,85.1824,85.2685,9627.0
2021-09-23 11:10:00,98.97,99.01,98.93,98.94,6500.0,85.2685,85.303,85.2341,85.2427,6500.0
2021-09-23 11:15:00,98.92,98.94,98.82,98.85,6283.0,85.2255,85.2427,85.1393,85.1651,6283.0
2021-09-23 11:20:00,98.84,98.9,98.84,98.89,16844.0,85.1565,85.2082,85.1565,85.1996,16844.0
2021-09-23 11:25:00,98.88,98.92,98.8,98.91,8840.0,85.191,85.2255,85.1221,85.2168,8840.0
2021-09-23 11:30:00,98.91,99.08,98.9,99.06,7338.0,85.2168,85.3633,85.2082,85.3461,7338.0
2021-09-23 11:35:00,99.07,99.14,99.0,99.04,12925.0,85.3547,85.415,85.2944,85.3288,12925.0
2021-09-23 11:40:00,99.03,99.06,98.97,99.02,7826.0,85.3202,85.3461,85.2685,85.3116,7826.0
2021-09-23 11:45:00,99.01,99.03,98.93,98.97,10115.0,85.303,85.3202,85.2341,85.2685,10115.0
2021-09-23 11:50:00,98.97,98.97,98.87,98.92,12603.0,85.2685,85.2685,85.1824,85.2255,12603.0
2021-09-23 11:55:00,98.93,98.93,98.86,98.9,2950.0,85.2341,85.2341,85.1738,85.2082,2950.0
2021-09-23 12:00:00,98.91,98.97,98.9,98.92,7117.0,85.2168,85.2685,85.2082,85.2255,7117.0
2021-09-23 12:05:00,98.93,98.95,98.88,98.89,8036.0,85.2341,85.2513,85.191,85.1996,8036.0
2021-09-23 12:10:00,98.9,98.93,98.9,98.91,3971.0,85.2082,85.2341,85.2082,85.2168,3971.0
2021-09-23 12:15:00,98.9,98.92,98.86,98.86,4698.0,85.2082,85.2255,85.1738,85.1738,4698.0
2021-09-23 12:20:00,98.87,98.87,98.81,98.82,6093.0,85.1824,85.1824,85.1307,85.1393,6093.0
2021-09-23 12:25:00,98.81,98.94,98.81,98.94,7306.0,85.1307,85.2427,85.1307,85.2427,7306.0
2021-09-23 12:30:00,98.94,98.98,98.92,98.92,4143.0,85.2427,85.2771,85.2255,85.2255,4143.0
2021-09-23 12:35:00,98.92,98.95,98.9,98.92,11420.0,85.2255,85.2513,85.2082,85.2255,11420.0
2021-09-23 12:40:00,98.93,98.99,98.93,98.93,5074.0,85.2341,85.2858,85.2341,85.2341,5074.0
2021-09-23 12:45:00,98.94,99.0,98.92,98.98,10520.0,85.2427,85.2944,85.2255,85.2771,10520.0
2021-09-23 12:50:00,98.99,99.06,98.99,99.0,6869.0,85.2858,85.3461,85.2858,85.2944,6869.0
2021-09-23 12:55:00,99.01,99.03,98.99,99.0,4490.0,85.303,85.3202,85.2858,85.2944,4490.0
2021-09-23 13:00:00,98.99,99.05,98.96,99.02,5954.0,85.2858,85.3375,85.2599,85.3116,5954.0
2021-09-23 13:05:00,99.01,99.01,98.94,98.96,7717.0,85.303,85.303,85.2427,85.2599,7717.0
2021-09-23 13:10:00,98.95,98.99,98.93,98.96,6808.0,85.2513,85.2858,85.2341,85.2599,6808.0
2021-09-23 13:15:00,98.95,98.96,98.89,98.93,8590.0,85.2513,85.2599,85.1996,85.2341,8590.0
2021-09-23 13:20:00,98.94,98.94,98.86,98.87,2862.0,85.2427,85.2427,85.1738,85.1824,2862.0
2021-09-23 13:25:00,98.87,98.87,98.76,98.76,8852.0,85.1824,85.1824,85.0876,85.0876,8852.0
2021-09-23 13:30:00,98.77,98.81,98.72,98.76,38422.0,85.0962,85.1307,85.0531,85.0876,38422.0
2021-09-23 13:35:00,98.75,98.87,98.75,98.86,7645.0,85.079,85.1824,85.079,85.1738,7645.0
2021-09-23 13:40:00,98.88,98.93,98.85,98.9,2558.0,85.191,85.2341,85.1651,85.2082,2558.0
2021-09-23 13:45:00,98.89,98.89,98.86,98.88,4907.0,85.1996,85.1996,85.1738,85.191,4907.0
2021-09-23 13:50:00,98.88,98.9,98.86,98.89,6392.0,85.191,85.2082,85.1738,85.1996,6392.0
2021-09-23 13:55:00,98.87,98.9,98.84,98.89,7607.0,85.1824,85.2082,85.1565,85.1996,7607.0
2021-09-23 14:00:00,98.91,98.99,98.9,98.97,4609.0,85.2168,85.2858,85.2082,85.2685,4609.0
2021-09-23 14:05:00,98.99,99.07,98.99,99.05,8932.0,85.2858,85.3547,85.2858,85.3375,8932.0
2021-09-23 14:10:00,99.01,99.03,98.95,98.95,13696.0,85.303,85.3202,85.2513,85.2513,13696.0
2021-09-23 14:15:00,98.95,98.96,98.87,98.89,6796.0,85.2513,85.2599,85.1824,85.1996,6796.0
2021-09-23 14:20:00,98.87,98.89,98.76,98.79,10384.0,85.1824,85.1996,85.0876,85.1134,10384.0
2021-09-23 14:25:00,98.77,98.77,98.73,98.76,5097.0,85.0962,85.0962,85.0618,85.0876,5097.0
2021-09-23 14:30:00,98.77,98.86,98.77,98.84,16499.0,85.0962,85.1738,85.0962,85.1565,16499.0
2021-09-23 14:35:00,98.84,98.86,98.8,98.85,17413.0,85.1565,85.1738,85.1221,85.1651,17413.0
2021-09-23 14:40:00,98.86,98.86,98.78,98.8,6202.0,85.1738,85.1738,85.1048,85.1221,6202.0
2021-09-23 14:45:00,98.81,98.81,98.72,98.73,22215.0,85.1307,85.1307,85.0531,85.0618,22215.0
2021-09-23 14:50:00,98.69,98.74,98.68,98.7,27282.0,85.0273,85.0704,85.0187,85.0359,27282.0
2021-09-23 14:55:00,98.71,98.8,98.7,98.8,6084.0,85.0445,85.1221,85.0359,85.1221,6084.0
2021-09-23 15:00:00,98.79,98.81,98.78,98.8,10715.0,85.1134,85.1307,85.1048,85.1221,10715.0
2021-09-23 15:05:00,98.79,98.81,98.66,98.66,11236.0,85.1134,85.1307,85.0014,85.0014,11236.0
2021-09-23 15:10:00,98.65,98.66,98.43,98.43,16656.0,84.9928,85.0014,84.8033,84.8033,16656.0
2021-09-23 15:15:00,98.44,98.58,98.43,98.58,63397.0,84.8119,84.9325,84.8033,84.9325,63397.0
2021-09-23 15:20:00,98.58,98.59,98.53,98.57,31370.0,84.9325,84.9411,84.8894,84.9239,31370.0
2021-09-23 15:25:00,98.56,98.6,98.42,98.43,51710.0,84.9153,84.9498,84.7947,84.8033,51710.0
2021-09-23 15:30:00,98.43,98.52,98.39,98.52,33468.0,84.8033,84.8808,84.7688,84.8808,33468.0
2021-09-23 15:35:00,98.52,98.52,98.3,98.35,47308.0,84.8808,84.8808,84.6913,84.7344,47308.0
2021-09-23 15:40:00,98.35,98.5,98.35,98.45,26385.0,84.7344,84.8636,84.7344,84.8205,26385.0
2021-09-23 15:45:00,98.46,98.46,98.27,98.3,43446.0,84.8291,84.8291,84.6654,84.6913,43446.0
2021-09-23 15:50:00,98.29,98.38,98.27,98.35,39258.0,84.6827,84.7602,84.6654,84.7344,39258.0
2021-09-23 15:55:00,98.34,98.4,98.2,98.38,150520.0,84.7257,84.7774,84.6051,84.7602,150520.0
2021-09-24 09:30:00,98.25,98.94,98.25,98.91,49221.0,84.6482,85.2427,84.6482,85.2168,49221.0
2021-09-24 09:35:00,98.87,99.08,98.85,99.01,20313.0,85.1824,85.3633,85.1651,85.303,20313.0
2021-09-24 09:40:00,98.98,98.98,98.7,98.87,24577.0,85.2771,85.2771,85.0359,85.1824,24577.0
2021-09-24 09:45:00,98.89,99.01,98.77,98.99,22038.0,85.1996,85.303,85.0962,85.2858,22038.0
2021-09-24 09:50:00,98.98,98.99,98.66,98.66,19761.0,85.2771,85.2858,85.0014,85.0014,19761.0
2021-09-24 09:55:00,98.66,98.77,98.57,98.77,19145.0,85.0014,85.0962,84.9239,85.0962,19145.0
2021-09-24 10:00:00,98.76,98.9,98.74,98.85,27540.0,85.0876,85.2082,85.0704,85.1651,27540.0
2021-09-24 10:05:00,98.89,98.97,98.77,98.78,21544.0,85.1996,85.2685,85.0962,85.1048,21544.0
2021-09-24 10:10:00,98.79,98.8,98.68,98.79,16206.0,85.1134,85.1221,85.0187,85.1134,16206.0
2021-09-24 10:15:00,98.8,98.81,98.67,98.67,12915.0,85.1221,85.1307,85.0101,85.0101,12915.0
2021-09-24 10:20:00,98.68,98.7,98.57,98.6,13538.0,85.0187,85.0359,84.9239,84.9498,13538.0
2021-09-24 10:25:00,98.61,98.62,98.45,98.48,12499.0,84.9584,84.967,84.8205,84.8464,12499.0
2021-09-24 10:30:00,98.48,98.67,98.41,98.65,16261.0,84.8464,85.0101,84.7861,84.9928,16261.0
2021-09-24 10:35:00,98.65,98.65,98.35,98.37,12021.0,84.9928,84.9928,84.7344,84.7516,12021.0
2021-09-24 10:40:00,98.36,98.39,98.29,98.35,12615.0,84.743,84.7688,84.6827,84.7344,12615.0
2021-09-24 10:45:00,98.34,98.54,98.34,98.49,20872.0,84.7257,84.8981,84.7257,84.855,20872.0
2021-09-24 10:50:00,98.48,98.5,98.37,98.46,14805.0,84.8464,84.8636,84.7516,84.8291,14805.0
2021-09-24 10:55:00,98.43,98.54,98.41,98.49,8327.0,84.8033,84.8981,84.7861,84.855,8327.0
2021-09-24 11:00:00,98.49,98.55,98.43,98.55,7346.0,84.855,84.9067,84.8033,84.9067,7346.0
2021-09-24 11:05:00,98.54,98.64,98.53,98.61,11177.0,84.8981,84.9842,84.8894,84.9584,11177.0
2021-09-24 11:10:00,98.61,98.63,98.51,98.53,11110.0,84.9584,84.9756,84.8722,84.8894,11110.0
2021-09-24 11:15:00,98.53,98.57,98.47,98.57,11748.0,84.8894,84.9239,84.8378,84.9239,11748.0
2021-09-24 11:20:00,98.56,98.56,98.44,98.5,13199.0,84.9153,84.9153,84.8119,84.8636,13199.0
2021-09-24 11:25:00,98.49,98.53,98.45,98.47,13278.0,84.855,84.8894,84.8205,84.8378,13278.0
2021-09-24 11:30:00,98.45,98.47,98.43,98.47,7516.0,84.8205,84.8378,84.8033,84.8378,7516.0
2021-09-24 11:35:00,98.47,98.47,98.32,98.36,19625.0,84.8378,84.8378,84.7085,84.743,19625.0
2021-09-24 11:40:00,98.37,98.38,98.31,98.37,9189.0,84.7516,84.7602,84.6999,84.7516,9189.0
2021-09-24 11:45:00,98.37,98.46,98.37,98.44,9488.0,84.7516,84.8291,84.7516,84.8119,9488.0
2021-09-24 11:50:00,98.43,98.46,98.37,98.38,12442.0,84.8033,84.8291,84.7516,84.7602,12442.0
2021-09-24 11:55:00,98.4,98.4,98.32,98.33,8097.0,84.7774,84.7774,84.7085,84.7171,8097.0
2021-09-24 12:00:00,98.34,98.34,98.23,98.26,9035.0,84.7257,84.7257,84.631,84.6568,9035.0
2021-09-24 12:05:00,98.26,98.35,98.25,98.31,13869.0,84.6568,84.7344,84.6482,84.6999,13869.0
2021-09-24 12:10:00,98.31,98.37,98.3,98.3,7712.0,84.6999,84.7516,84.6913,84.6913,7712.0
2021-09-24 12:15:00,98.28,98.3,98.27,98.27,5711.0,84.6741,84.6913,84.6654,84.6654,5711.0
2021-09-24 12:20:00,98.28,98.3,98.24,98.29,8160.0,84.6741,84.6913,84.6396,84.6827,8160.0
2021-09-24 12:25:00,98.3,98.3,98.18,98.19,18807.0,84.6913,84.6913,84.5879,84.5965,18807.0
2021-09-24 12:30:00,98.19,98.26,98.18,98.24,11484.0,84.5965,84.6568,84.5879,84.6396,11484.0
2021-09-24 12:35:00,98.24,98.31,98.24,98.28,12183.0,84.6396,84.6999,84.6396,84.6741,12183.0
2021-09-24 12:40:00,98.29,98.3,98.21,98.23,18682.0,84.6827,84.6913,84.6137,84.631,18682.0
2021-09-24 12:45:00,98.21,98.23,98.14,98.14,6772.0,84.6137,84.631,84.5534,84.5534,6772.0
2021-09-24 12:50:00,98.14,98.16,98.09,98.09,14014.0,84.5534,84.5707,84.5104,84.5104,14014.0
2021-09-24 12:55:00,98.1,98.11,98.05,98.06,8397.0,84.519,84.5276,84.4759,84.4845,8397.0
2021-09-24 13:00:00,98.06,98.07,97.94,97.94,54826.0,84.4845,84.4931,84.3811,84.3811,54826.0
2021-09-24 13:05:00,97.94,97.96,97.89,97.95,17874.0,84.3811,84.3984,84.338,84.3897,17874.0
2021-09-24 13:10:00,97.94,98.01,97.91,98.01,13602.0,84.3811,84.4414,84.3553,84.4414,13602.0
2021-09-24 13:15:00,98.01,98.01,97.94,97.98,11022.0,84.4414,84.4414,84.3811,84.4156,11022.0
2021-09-24 13:20:00,97.97,97.99,97.95,97.96,8869.0,84.407,84.4242,84.3897,84.3984,8869.0
2021-09-24 13:25:00,97.96,98.01,97.94,97.99,9291.0,84.3984,84.4414,84.3811,84.4242,9291.0
2021-09-24 13:30:00,98.0,98.03,97.99,97.99,7961.0,84.4328,84.4587,84.4242,84.4242,7961.0
2021-09-24 13:35:00,97.99,98.08,97.97,98.07,6119.0,84.4242,84.5017,84.407,84.4931,6119.0
2021-09-24 13:40:00,98.09,98.13,98.06,98.09,11405.0,84.5104,84.5448,84.4845,84.5104,11405.0
2021-09-24 13:45:00,98.06,98.18,98.06,98.15,17455.0,84.4845,84.5879,84.4845,84.5621,17455.0
2021-09-24 13:50:00,98.15,98.18,98.11,98.14,19431.0,84.5621,84.5879,84.5276,84.5534,19431.0
2021-09-24 13:55:00,98.14,98.25,98.14,98.23,26396.0,84.5534,84.6482,84.5534,84.631,26396.0
2021-09-24 14:00:00,98.23,98.27,98.15,98.24,38613.0,84.631,84.6654,84.5621,84.6396,38613.0
2021-09-24 14:05:00,98.24,98.3,98.24,98.29,27257.0,84.6396,84.6913,84.6396,84.6827,27257.0
2021-09-24 14:10:00,98.29,98.36,98.28,98.35,20043.0,84.6827,84.743,84.6741,84.7344,20043.0
2021-09-24 14:15:00,98.35,98.38,98.24,98.38,26386.0,84.7344,84.7602,84.6396,84.7602,26386.0
2021-09-24 14:20:00,98.38,98.45,98.37,98.4,31589.0,84.7602,84.8205,84.7516,84.7774,31589.0
2021-09-24 14:25:00,98.39,98.4,98.33,98.39,19544.0,84.7688,84.7774,84.7171,84.7688,19544.0
2021-09-24 14:30:00,98.39,98.45,98.33,98.41,23409.0,84.7688,84.8205,84.7171,84.7861,23409.0
2021-09-24 14:35:00,98.42,98.45,98.4,98.41,20693.0,84.7947,84.8205,84.7774,84.7861,20693.0
2021-09-24 14:40:00,98.41,98.48,98.38,98.47,21429.0,84.7861,84.8464,84.7602,84.8378,21429.0
2021-09-24 14:45:00,98.46,98.57,98.46,98.54,28247.0,84.8291,84.9239,84.8291,84.8981,28247.0
2021-09-24 14:50:00,98.54,98.59,98.53,98.59,19262.0,84.8981,84.9411,84.8894,84.9411,19262.0
2021-09-24 14:55:00,98.6,98.63,98.56,98.62,24029.0,84.9498,84.9756,84.9153,84.967,24029.0
2021-09-24 15:00:00,98.62,98.71,98.61,98.69,27620.0,84.967,85.0445,84.9584,85.0273,27620.0
2021-09-24 15:05:00,98.69,98.71,98.62,98.71,19965.0,85.0273,85.0445,84.967,85.0445,19965.0
2021-09-24 15:10:00,98.7,98.73,98.58,98.59,35083.0,85.0359,85.0618,84.9325,84.9411,35083.0
2021-09-24 15:15:00,98.59,98.7,98.56,98.59,61934.0,84.9411,85.0359,84.9153,84.9411,61934.0
2021-09-24 15:20:00,98.59,98.75,98.59,98.7,42557.0,84.9411,85.079,84.9411,85.0359,42557.0
2021-09-24 15:25:00,98.7,98.71,98.65,98.7,38009.0,85.0359,85.0445,84.9928,85.0359,38009.0
2021-09-24 15:30:00,98.69,98.77,98.63,98.7,61831.0,85.0273,85.0962,84.9756,85.0359,61831.0
2021-09-24 15:35:00,98.7,98.76,98.66,98.7,34778.0,85.0359,85.0876,85.0014,85.0359,34778.0
2021-09-24 15:40:00,98.72,98.73,98.62,98.68,41793.0,85.0531,85.0618,84.967,85.0187,41793.0
2021-09-24 15:45:00,98.67,98.71,98.62,98.68,50000.0,85.0101,85.0445,84.967,85.0187,50000.0
2021-09-24 15:50:00,98.68,98.72,98.47,98.51,86205.0,85.0187,85.0531,84.8378,84.8722,86205.0
2021-09-24 15:55:00,98.5,98.51,98.37,98.45,185416.0,84.8636,84.8722,84.7516,84.8205,185416.0
2021-09-27 09:30:00,98.45,98.56,97.93,98.51,76520.0,84.8205,84.9153,84.3725,84.8722,76520.0
2021-09-27 09:35:00,98.45,98.78,98.45,98.74,26004.0,84.8205,85.1048,84.8205,85.0704,26004.0
2021-09-27 09:40:00,98.76,99.01,98.58,98.94,35239.0,85.0876,85.303,84.9325,85.2427,35239.0
2021-09-27 09:45:00,98.9,99.25,98.9,99.08,61348.0,85.2082,85.5098,85.2082,85.3633,61348.0
2021-09-27 09:50:00,99.05,99.13,98.87,99.08,19654.0,85.3375,85.4064,85.1824,85.3633,19654.0
2021-09-27 09:55:00,99.08,99.18,99.01,99.07,20055.0,85.3633,85.4495,85.303,85.3547,20055.0
2021-09-27 10:00:00,99.08,99.22,99.03,99.14,21693.0,85.3633,85.4839,85.3202,85.415,21693.0
2021-09-27 10:05:00,99.18,99.35,99.1,99.34,17969.0,85.4495,85.5959,85.3805,85.5873,17969.0
2021-09-27 10:10:00,99.35,99.49,99.34,99.44,15404.0,85.5959,85.7165,85.5873,85.6735,15404.0
2021-09-27 10:15:00,99.48,99.52,99.35,99.47,15270.0,85.7079,85.7424,85.5959,85.6993,15270.0
2021-09-27 10:20:00,99.47,99.56,99.29,99.35,20739.0,85.6993,85.7769,85.5442,85.5959,20739.0
2021-09-27 10:25:00,99.36,99.41,99.22,99.28,18517.0,85.6045,85.6476,85.4839,85.5356,18517.0
2021-09-27 10:30:00,99.3,99.49,99.27,99.42,13058.0,85.5528,85.7165,85.527,85.6562,13058.0
2021-09-27 10:35:00,99.39,99.42,99.32,99.39,13914.0,85.6304,85.6562,85.5701,85.6304,13914.0
2021-09-27 10:40:00,99.42,99.49,99.27,99.27,11464.0,85.6562,85.7165,85.527,85.527,11464.0
2021-09-27 10:45:00,99.24,99.26,99.19,99.19,5397.0,85.5012,85.5184,85.4581,85.4581,5397.0
2021-09-27 10:50:00,99.19,99.19,99.09,99.15,22965.0,85.4581,85.4581,85.3719,85.4236,22965.0
2021-09-27 10:55:00,99.15,99.15,98.99,99.04,13946.0,85.4236,85.4236,85.2858,85.3288,13946.0
2021-09-27 11:00:00,99.07,99.18,99.06,99.14,9527.0,85.3547,85.4495,85.3461,85.415,9527.0
2021-09-27 11:05:00,99.13,99.2,99.08,99.17,9950.0,85.4064,85.4667,85.3633,85.4408,9950.0
2021-09-27 11:10:00,99.16,99.34,99.16,99.28,21950.0,85.4322,85.5873,85.4322,85.5356,21950.0
2021-09-27 11:15:00,99.28,99.32,99.19,99.23,123715.0,85.5356,85.5701,85.4581,85.4925,123715.0
2021-09-27 11:20:00,99.23,99.28,99.14,99.14,18201.0,85.4925,85.5356,85.415,85.415,18201.0
2021-09-27 11:25:00,99.13,99.24,99.09,99.22,14934.0,85.4064,85.5012,85.3719,85.4839,14934.0
2021-09-27 11:30:00,99.17,99.23,99.12,99.17,14478.0,85.4408,85.4925,85.3978,85.4408,14478.0
2021-09-27 11:35:00,99.17,99.2,99.14,99.17,13147.0,85.4408,85.4667,85.415,85.4408,13147.0
2021-09-27 11:40:00,99.17,99.17,99.11,99.14,8335.0,85.4408,85.4408,85.3891,85.415,8335.0
2021-09-27 11:45:00,99.14,99.2,99.12,99.19,11133.0,85.415,85.4667,85.3978,85.4581,11133.0
2021-09-27 11:50:00,99.17,99.17,99.09,99.12,11392.0,85.4408,85.4408,85.3719,85.3978,11392.0
2021-09-27 11:55:00,99.12,99.12,98.99,99.03,8229.0,85.3978,85.3978,85.2858,85.3202,8229.0
2021-09-27 12:00:00,99.03,99.09,98.98,98.99,8903.0,85.3202,85.3719,85.2771,85.2858,8903.0
2021-09-27 12:05:00,98.98,99.03,98.94,99.03,6992.0,85.2771,85.3202,85.2427,85.3202,6992.0
2021-09-27 12:10:00,99.04,99.07,98.98,99.03,9645.0,85.3288,85.3547,85.2771,85.3202,9645.0
2021-09-27 12:15:00,99.03,99.05,98.98,98.98,9186.0,85.3202,85.3375,85.2771,85.2771,9186.0
2021-09-27 12:20:00,98.97,99.03,98.95,99.03,8397.0,85.2685,85.3202,85.2513,85.3202,8397.0
2021-09-27 12:25:00,99.03,99.05,98.98,99.0,7464.0,85.3202,85.3375,85.2771,85.2944,7464.0
2021-09-27 12:30:00,99.01,99.01,98.92,98.94,6801.0,85.303,85.303,85.2255,85.2427,6801.0
2021-09-27 12:35:00,98.93,98.93,98.88,98.89,10861.0,85.2341,85.2341,85.191,85.1996,10861.0
2021-09-27 12:40:00,98.89,98.89,98.84,98.84,7150.0,85.1996,85.1996,85.1565,85.1565,7150.0
2021-09-27 12:45:00,98.83,98.85,98.78,98.81,16601.0,85.1479,85.1651,85.1048,85.1307,16601.0
2021-09-27 12:50:00,98.8,98.85,98.75,98.83,14996.0,85.1221,85.1651,85.079,85.1479,14996.0
2021-09-27 12:55:00,98.83,98.87,98.77,98.81,17669.0,85.1479,85.1824,85.0962,85.1307,17669.0
2021-09-27 13:00:00,98.81,98.86,98.74,98.82,14410.0,85.1307,85.1738,85.0704,85.1393,14410.0
2021-09-27 13:05:00,98.8,98.8,98.71,98.72,9123.0,85.1221,85.1221,85.0445,85.0531,9123.0
2021-09-27 13:10:00,98.72,98.74,98.63,98.7,22344.0,85.0531,85.0704,84.9756,85.0359,22344.0
2021-09-27 13:15:00,98.69,98.79,98.64,98.77,11112.0,85.0273,85.1134,84.9842,85.0962,11112.0
2021-09-27 13:20:00,98.77,98.77,98.7,98.73,7718.0,85.0962,85.0962,85.0359,85.0618,7718.0
2021-09-27 13:25:00,98.72,98.72,98.67,98.69,6357.0,85.0531,85.0531,85.0101,85.0273,6357.0
2021-09-27 13:30:00,98.7,98.73,98.7,98.71,10491.0,85.0359,85.0618,85.0359,85.0445,10491.0
2021-09-27 13:35:00,98.72,98.72,98.66,98.67,5723.0,85.0531,85.0531,85.0014,85.0101,5723.0
2021-09-27 13:40:00,98.66,98.68,98.63,98.63,6541.0,85.0014,85.0187,84.9756,84.9756,6541.0
2021-09-27 13:45:00,98.63,98.71,98.59,98.69,5620.0,84.9756,85.0445,84.9411,85.0273,5620.0
2021-09-27 13:50:00,98.68,98.7,98.66,98.66,8149.0,85.0187,85.0359,85.0014,85.0014,8149.0
2021-09-27 13:55:00,98.66,98.72,98.65,98.65,10309.0,85.0014,85.0531,84.9928,84.9928,10309.0
2021-09-27 14:00:00,98.64,98.65,98.52,98.52,16224.0,84.9842,84.9928,84.8808,84.8808,16224.0
2021-09-27 14:05:00,98.53,98.54,98.39,98.4,11630.0,84.8894,84.8981,84.7688,84.7774,11630.0
2021-09-27 14:10:00,98.39,98.4,98.33,98.39,12639.0,84.7688,84.7774,84.7171,84.7688,12639.0
2021-09-27 14:15:00,98.4,98.43,98.37,98.4,12798.0,84.7774,84.8033,84.7516,84.7774,12798.0
2021-09-27 14:20:00,98.39,98.46,98.38,98.43,10952.0,84.7688,84.8291,84.7602,84.8033,10952.0
2021-09-27 14:25:00,98.43,98.48,98.42,98.48,16609.0,84.8033,84.8464,84.7947,84.8464,16609.0
2021-09-27 14:30:00,98.49,98.55,98.46,98.48,11528.0,84.855,84.9067,84.8291,84.8464,11528.0
2021-09-27 14:35:00,98.49,98.58,98.48,98.54,7619.0,84.855,84.9325,84.8464,84.8981,7619.0
2021-09-27 14:40:00,98.54,98.54,98.49,98.51,7730.0,84.8981,84.8981,84.855,84.8722,7730.0
2021-09-27 14:45:00,98.52,98.55,98.43,98.43,12024.0,84.8808,84.9067,84.8033,84.8033,12024.0
2021-09-27 14:50:00,98.43,98.44,98.39,98.4,9394.0,84.8033,84.8119,84.7688,84.7774,9394.0
2021-09-27 14:55:00,98.41,98.41,98.32,98.34,13115.0,84.7861,84.7861,84.7085,84.7257,13115.0
2021-09-27 15:00:00,98.33,98.34,98.24,98.26,14317.0,84.7171,84.7257,84.6396,84.6568,14317.0
2021-09-27 15:05:00,98.26,98.29,98.19,98.2,10032.0,84.6568,84.6827,84.5965,84.6051,10032.0
2021-09-27 15:10:00,98.19,98.21,98.11,98.15,15064.0,84.5965,84.6137,84.5276,84.5621,15064.0
2021-09-27 15:15:00,98.15,98.22,98.13,98.18,24740.0,84.5621,84.6224,84.5448,84.5879,24740.0
2021-09-27 15:20:00,98.18,98.23,98.13,98.15,23074.0,84.5879,84.631,84.5448,84.5621,23074.0
2021-09-27 15:25:00,98.14,98.14,98.02,98.03,38642.0,84.5534,84.5534,84.45,84.4587,38642.0
2021-09-27 15:30:00,98.01,98.03,97.81,97.85,67215.0,84.4414,84.4587,84.2691,84.3036,67215.0
2021-09-27 15:35:00,97.84,97.86,97.72,97.75,51458.0,84.295,84.3122,84.1916,84.2174,51458.0
2021-09-27 15:40:00,97.75,97.9,97.74,97.9,42523.0,84.2174,84.3467,84.2088,84.3467,42523.0
2021-09-27 15:45:00,97.91,97.91,97.71,97.77,87044.0,84.3553,84.3553,84.183,84.2347,87044.0
2021-09-27 15:50:00,97.76,97.79,97.62,97.67,87309.0,84.226,84.2519,84.1054,84.1485,87309.0
2021-09-27 15:55:00,97.69,97.71,97.5,97.63,277419.0,84.1657,84.183,84.002,84.114,277419.0
2021-09-28 09:30:00,97.45,97.58,97.14,97.55,75939.0,83.959,84.071,83.6919,84.0451,75939.0
2021-09-28 09:35:00,97.56,97.86,97.47,97.78,36873.0,84.0537,84.3122,83.9762,84.2433,36873.0
2021-09-28 09:40:00,97.74,97.78,97.56,97.71,19132.0,84.2088,84.2433,84.0537,84.183,19132.0
2021-09-28 09:45:00,97.76,97.76,97.28,97.29,20078.0,84.226,84.226,83.8125,83.8211,20078.0
2021-09-28 09:50:00,97.31,97.31,97.03,97.12,22070.0,83.8383,83.8383,83.5971,83.6746,22070.0
2021-09-28 09:55:00,97.14,97.24,96.95,97.24,33848.0,83.6919,83.778,83.5282,83.778,33848.0
2021-09-28 10:00:00,97.21,97.66,97.19,97.65,17359.0,83.7522,84.1399,83.735,84.1313,17359.0
2021-09-28 10:05:00,97.71,97.77,97.48,97.52,11829.0,84.183,84.2347,83.9848,84.0193,11829.0
2021-09-28 10:10:00,97.51,97.54,97.32,97.43,23820.0,84.0107,84.0365,83.847,83.9417,23820.0
2021-09-28 10:15:00,97.44,97.46,97.33,97.34,11814.0,83.9503,83.9676,83.8556,83.8642,11814.0
2021-09-28 10:20:00,97.37,97.51,97.31,97.45,16191.0,83.89,84.0107,83.8383,83.959,16191.0
2021-09-28 10:25:00,97.47,97.6,97.46,97.53,17326.0,83.9762,84.0882,83.9676,84.0279,17326.0
2021-09-28 10:30:00,97.51,97.52,97.25,97.27,17527.0,84.0107,84.0193,83.7866,83.8039,17527.0
2021-09-28 10:35:00,97.3,97.61,97.28,97.55,23244.0,83.8297,84.0968,83.8125,84.0451,23244.0
2021-09-28 10:40:00,97.55,97.66,97.49,97.5,14119.0,84.0451,84.1399,83.9934,84.002,14119.0
2021-09-28 10:45:00,97.49,97.58,97.27,97.27,31640.0,83.9934,84.071,83.8039,83.8039,31640.0
2021-09-28 10:50:00,97.27,97.31,97.14,97.14,20189.0,83.8039,83.8383,83.6919,83.6919,20189.0
2021-09-28 10:55:00,97.17,97.17,97.03,97.08,12168.0,83.7177,83.7177,83.5971,83.6402,12168.0
2021-09-28 11:00:00,97.12,97.17,97.01,97.06,17188.0,83.6746,83.7177,83.5799,83.623,17188.0
2021-09-28 11:05:00,97.03,97.21,97.03,97.19,26786.0,83.5971,83.7522,83.5971,83.735,26786.0
2021-09-28 11:10:00,97.19,97.23,97.11,97.21,14166.0,83.735,83.7694,83.666,83.7522,14166.0
2021-09-28 11:15:00,97.2,97.28,97.07,97.21,31491.0,83.7436,83.8125,83.6316,83.7522,31491.0
2021-09-28 11:20:00,97.2,97.27,97.13,97.21,12110.0,83.7436,83.8039,83.6833,83.7522,12110.0
2021-09-28 11:25:00,97.2,97.28,97.19,97.19,7468.0,83.7436,83.8125,83.735,83.735,7468.0
2021-09-28 11:30:00,97.16,97.24,97.12,97.19,26675.0,83.7091,83.778,83.6746,83.735,26675.0
2021-09-28 11:35:00,97.2,97.21,97.05,97.06,22383.0,83.7436,83.7522,83.6143,83.623,22383.0
2021-09-28 11:40:00,97.06,97.08,97.0,97.02,16542.0,83.623,83.6402,83.5713,83.5885,16542.0
2021-09-28 11:45:00,97.02,97.09,97.01,97.03,15075.0,83.5885,83.6488,83.5799,83.5971,15075.0
2021-09-28 11:50:00,97.02,97.05,96.9,96.92,15856.0,83.5885,83.6143,83.4851,83.5023,15856.0
2021-09-28 11:55:00,96.93,97.01,96.9,96.98,9536.0,83.5109,83.5799,83.4851,83.554,9536.0
2021-09-28 12:00:00,96.98,96.98,96.85,96.86,10653.0,83.554,83.554,83.442,83.4506,10653.0
2021-09-28 12:05:00,96.86,96.91,96.83,96.85,16428.0,83.4506,83.4937,83.4248,83.442,16428.0
2021-09-28 12:10:00,96.85,96.88,96.83,96.83,18323.0,83.442,83.4679,83.4248,83.4248,18323.0
2021-09-28 12:15:00,96.82,96.84,96.76,96.81,9672.0,83.4162,83.4334,83.3645,83.4076,9672.0
2021-09-28 12:20:00,96.81,96.87,96.76,96.86,9570.0,83.4076,83.4593,83.3645,83.4506,9570.0
2021-09-28 12:25:00,96.87,96.88,96.8,96.81,15233.0,83.4593,83.4679,83.3989,83.4076,15233.0
2021-09-28 12:30:00,96.8,96.83,96.71,96.78,15579.0,83.3989,83.4248,83.3214,83.3817,15579.0
2021-09-28 12:35:00,96.76,96.77,96.59,96.63,15312.0,83.3645,83.3731,83.218,83.2525,15312.0
2021-09-28 12:40:00,96.64,96.69,96.6,96.63,12520.0,83.2611,83.3042,83.2266,83.2525,12520.0
2021-09-28 12:45:00,96.63,96.65,96.59,96.61,18648.0,83.2525,83.2697,83.218,83.2352,18648.0
2021-09-28 12:50:00,96.6,96.74,96.58,96.64,11571.0,83.2266,83.3473,83.2094,83.2611,11571.0
2021-09-28 12:55:00,96.66,96.68,96.61,96.64,12469.0,83.2783,83.2956,83.2352,83.2611,12469.0
2021-09-28 13:00:00,96.65,96.67,96.59,96.66,13181.0,83.2697,83.2869,83.218,83.2783,13181.0
2021-09-28 13:05:00,96.65,96.83,96.61,96.76,15179.0,83.2697,83.4248,83.2352,83.3645,15179.0
2021-09-28 13:10:00,96.77,96.8,96.71,96.78,15011.0,83.3731,83.3989,83.3214,83.3817,15011.0
2021-09-28 13:15:00,96.79,96.83,96.74,96.82,11772.0,83.3903,83.4248,83.3473,83.4162,11772.0
2021-09-28 13:20:00,96.81,96.82,96.73,96.77,15263.0,83.4076,83.4162,83.3386,83.3731,15263.0
2021-09-28 13:25:00,96.77,96.81,96.72,96.73,13063.0,83.3731,83.4076,83.33,83.3386,13063.0
2021-09-28 13:30:00,96.72,96.72,96.63,96.65,10471.0,83.33,83.33,83.2525,83.2697,10471.0
2021-09-28 13:35:00,96.67,96.76,96.67,96.76,7084.0,83.2869,83.3645,83.2869,83.3645,7084.0
2021-09-28 13:40:00,96.75,96.84,96.74,96.83,12450.0,83.3559,83.4334,83.3473,83.4248,12450.0
2021-09-28 13:45:00,96.83,96.89,96.8,96.85,17664.0,83.4248,83.4765,83.3989,83.442,17664.0
2021-09-28 13:50:00,96.84,96.91,96.84,96.86,11718.0,83.4334,83.4937,83.4334,83.4506,11718.0
2021-09-28 13:55:00,96.86,96.91,96.83,96.83,7608.0,83.4506,83.4937,83.4248,83.4248,7608.0
2021-09-28 14:00:00,96.84,96.86,96.79,96.84,9793.0,83.4334,83.4506,83.3903,83.4334,9793.0
2021-09-28 14:05:00,96.83,96.89,96.81,96.89,8000.0,83.4248,83.4765,83.4076,83.4765,8000.0
2021-09-28 14:10:00,96.89,96.89,96.77,96.81,13744.0,83.4765,83.4765,83.3731,83.4076,13744.0
2021-09-28 14:15:00,96.8,96.92,96.8,96.87,11643.0,83.3989,83.5023,83.3989,83.4593,11643.0
2021-09-28 14:20:00,96.9,96.95,96.84,96.95,8820.0,83.4851,83.5282,83.4334,83.5282,8820.0
2021-09-28 14:25:00,96.94,96.99,96.91,96.97,32361.0,83.5196,83.5626,83.4937,83.5454,32361.0
2021-09-28 14:30:00,96.95,96.99,96.91,96.98,23479.0,83.5282,83.5626,83.4937,83.554,23479.0
2021-09-28 14:35:00,96.97,96.99,96.88,96.97,51273.0,83.5454,83.5626,83.4679,83.5454,51273.0
2021-09-28 14:40:00,96.95,97.05,96.95,97.05,12784.0,83.5282,83.6143,83.5282,83.6143,12784.0
2021-09-28 14:45:00,97.08,97.23,97.08,97.21,16210.0,83.6402,83.7694,83.6402,83.7522,16210.0
2021-09-28 14:50:00,97.21,97.23,97.13,97.15,12764.0,83.7522,83.7694,83.6833,83.7005,12764.0
2021-09-28 14:55:00,97.15,97.29,97.13,97.25,18177.0,83.7005,83.8211,83.6833,83.7866,18177.0
2021-09-28 15:00:00,97.25,97.37,97.22,97.37,19648.0,83.7866,83.89,83.7608,83.89,19648.0
2021-09-28 15:05:00,97.36,97.44,97.32,97.39,19843.0,83.8814,83.9503,83.847,83.9073,19843.0
2021-09-28 15:10:00,97.41,97.45,97.33,97.41,24023.0,83.9245,83.959,83.8556,83.9245,24023.0
2021-09-28 15:15:00,97.42,97.54,97.41,97.49,36185.0,83.9331,84.0365,83.9245,83.9934,36185.0
2021-09-28 15:20:00,97.48,97.5,97.42,97.46,43079.0,83.9848,84.002,83.9331,83.9676,43079.0
2021-09-28 15:25:00,97.44,97.44,97.33,97.33,18892.0,83.9503,83.9503,83.8556,83.8556,18892.0
2021-09-28 15:30:00,97.31,97.4,97.22,97.4,18142.0,83.8383,83.9159,83.7608,83.9159,18142.0
2021-09-28 15:35:00,97.4,97.55,97.32,97.33,93454.0,83.9159,84.0451,83.847,83.8556,93454.0
2021-09-28 15:40:00,97.32,97.47,97.32,97.4,43733.0,83.847,83.9762,83.847,83.9159,43733.0
2021-09-28 15:45:00,97.4,97.43,97.12,97.13,45082.0,83.9159,83.9417,83.6746,83.6833,45082.0
2021-09-28 15:50:00,97.13,97.19,97.0,97.14,71932.0,83.6833,83.735,83.5713,83.6919,71932.0
2021-09-28 15:55:00,97.14,97.2,96.96,97.06,210939.0,83.6919,83.7436,83.5368,83.623,210939.0
2021-09-29 09:30:00,97.05,97.44,96.95,97.22,48180.0,83.6143,83.9503,83.5282,83.7608,48180.0
2021-09-29 09:35:00,97.23,97.44,97.15,97.38,17157.0,83.7694,83.9503,83.7005,83.8987,17157.0
2021-09-29 09:40:00,97.33,97.53,97.25,97.32,13049.0,83.8556,84.0279,83.7866,83.847,13049.0
2021-09-29 09:45:00,97.37,97.57,97.31,97.35,21247.0,83.89,84.0623,83.8383,83.8728,21247.0
2021-09-29 09:50:00,97.32,97.54,97.22,97.43,15825.0,83.847,84.0365,83.7608,83.9417,15825.0
2021-09-29 09:55:00,97.45,97.72,97.45,97.67,25081.0,83.959,84.1916,83.959,84.1485,25081.0
2021-09-29 10:00:00,97.7,97.82,97.67,97.67,28821.0,84.1743,84.2777,84.1485,84.1485,28821.0
2021-09-29 10:05:00,97.64,97.66,97.48,97.5,57324.0,84.1227,84.1399,83.9848,84.002,57324.0
2021-09-29 10:10:00,97.5,97.63,97.5,97.55,17412.0,84.002,84.114,84.002,84.0451,17412.0
2021-09-29 10:15:00,97.51,97.67,97.51,97.59,24780.0,84.0107,84.1485,84.0107,84.0796,24780.0
2021-09-29 10:20:00,97.58,97.74,97.58,97.74,24548.0,84.071,84.2088,84.071,84.2088,24548.0
2021-09-29 10:25:00,97.75,97.82,97.72,97.82,27495.0,84.2174,84.2777,84.1916,84.2777,27495.0
2021-09-29 10:30:00,97.81,97.9,97.67,97.71,32432.0,84.2691,84.3467,84.1485,84.183,32432.0
2021-09-29 10:35:00,97.73,97.9,97.71,97.8,37571.0,84.2002,84.3467,84.183,84.2605,37571.0
2021-09-29 10:40:00,97.79,97.79,97.56,97.64,28640.0,84.2519,84.2519,84.0537,84.1227,28640.0
2021-09-29 10:45:00,97.64,97.82,97.6,97.72,53886.0,84.1227,84.2777,84.0882,84.1916,53886.0
2021-09-29 10:50:00,97.7,97.73,97.59,97.67,26941.0,84.1743,84.2002,84.0796,84.1485,26941.0
2021-09-29 10:55:00,97.68,97.96,97.68,97.96,32559.0,84.1571,84.3984,84.1571,84.3984,32559.0
2021-09-29 11:00:00,97.96,98.02,97.74,97.76,17721.0,84.3984,84.45,84.2088,84.226,17721.0
2021-09-29 11:05:00,97.76,98.01,97.75,97.97,22476.0,84.226,84.4414,84.2174,84.407,22476.0
2021-09-29 11:10:00,97.98,98.0,97.92,98.0,11049.0,84.4156,84.4328,84.3639,84.4328,11049.0
2021-09-29 11:15:00,98.0,98.12,97.96,98.11,17700.0,84.4328,84.5362,84.3984,84.5276,17700.0
2021-09-29 11:20:00,98.11,98.2,98.1,98.14,21732.0,84.5276,84.6051,84.519,84.5534,21732.0
2021-09-29 11:25:00,98.15,98.16,98.07,98.14,9467.0,84.5621,84.5707,84.4931,84.5534,9467.0
2021-09-29 11:30:00,98.16,98.33,98.12,98.3,16956.0,84.5707,84.7171,84.5362,84.6913,16956.0
2021-09-29 11:35:00,98.3,98.41,98.28,98.35,20334.0,84.6913,84.7861,84.6741,84.7344,20334.0
2021-09-29 11:40:00,98.33,98.44,98.33,98.36,17016.0,84.7171,84.8119,84.7171,84.743,17016.0
2021-09-29 11:45:00,98.37,98.41,98.28,98.41,14517.0,84.7516,84.7861,84.6741,84.7861,14517.0
2021-09-29 11:50:00,98.43,98.45,98.23,98.25,34162.0,84.8033,84.8205,84.631,84.6482,34162.0
2021-09-29 11:55:00,98.25,98.35,98.2,98.31,16740.0,84.6482,84.7344,84.6051,84.6999,16740.0
2021-09-29 12:00:00,98.32,98.41,98.3,98.33,23393.0,84.7085,84.7861,84.6913,84.7171,23393.0
2021-09-29 12:05:00,98.33,98.38,98.27,98.36,14870.0,84.7171,84.7602,84.6654,84.743,14870.0
2021-09-29 12:10:00,98.36,98.4,98.33,98.38,16516.0,84.743,84.7774,84.7171,84.7602,16516.0
2021-09-29 12:15:00,98.37,98.37,98.25,98.31,14817.0,84.7516,84.7516,84.6482,84.6999,14817.0
2021-09-29 12:20:00,98.3,98.5,98.3,98.5,21741.0,84.6913,84.8636,84.6913,84.8636,21741.0
2021-09-29 12:25:00,98.51,98.67,98.4,98.66,62470.0,84.8722,85.0101,84.7774,85.0014,62470.0
2021-09-29 12:30:00,98.66,98.77,98.64,98.76,25427.0,85.0014,85.0962,84.9842,85.0876,25427.0
2021-09-29 12:35:00,98.76,98.9,98.76,98.9,15287.0,85.0876,85.2082,85.0876,85.2082,15287.0
2021-09-29 12:40:00,98.9,98.94,98.86,98.91,14557.0,85.2082,85.2427,85.1738,85.2168,14557.0
2021-09-29 12:45:00,98.88,98.9,98.81,98.88,24218.0,85.191,85.2082,85.1307,85.191,24218.0
2021-09-29 12:50:00,98.87,98.98,98.87,98.92,44480.0,85.1824,85.2771,85.1824,85.2255,44480.0
2021-09-29 12:55:00,98.94,99.03,98.88,99.03,18565.0,85.2427,85.3202,85.191,85.3202,18565.0
2021-09-29 13:00:00,99.02,99.03,98.89,98.9,15596.0,85.3116,85.3202,85.1996,85.2082,15596.0
2021-09-29 13:05:00,98.9,98.9,98.81,98.83,16159.0,85.2082,85.2082,85.1307,85.1479,16159.0
2021-09-29 13:10:00,98.82,98.84,98.7,98.76,22560.0,85.1393,85.1565,85.0359,85.0876,22560.0
2021-09-29 13:15:00,98.75,98.82,98.73,98.79,25050.0,85.079,85.1393,85.0618,85.1134,25050.0
2021-09-29 13:20:00,98.8,98.81,98.6,98.66,40822.0,85.1221,85.1307,84.9498,85.0014,40822.0
2021-09-29 13:25:00,98.66,98.7,98.57,98.66,50766.0,85.0014,85.0359,84.9239,85.0014,50766.0
2021-09-29 13:30:00,98.67,98.67,98.5,98.6,19322.0,85.0101,85.0101,84.8636,84.9498,19322.0
2021-09-29 13:35:00,98.58,98.63,98.5,98.56,15975.0,84.9325,84.9756,84.8636,84.9153,15975.0
2021-09-29 13:40:00,98.57,98.57,98.47,98.47,16829.0,84.9239,84.9239,84.8378,84.8378,16829.0
2021-09-29 13:45:00,98.47,98.57,98.47,98.48,48683.0,84.8378,84.9239,84.8378,84.8464,48683.0
2021-09-29 13:50:00,98.48,98.55,98.46,98.55,13570.0,84.8464,84.9067,84.8291,84.9067,13570.0
2021-09-29 13:55:00,98.54,98.57,98.52,98.57,15765.0,84.8981,84.9239,84.8808,84.9239,15765.0
2021-09-29 14:00:00,98.57,98.6,98.53,98.56,13610.0,84.9239,84.9498,84.8894,84.9153,13610.0
2021-09-29 14:05:00,98.58,98.58,98.46,98.47,14681.0,84.9325,84.9325,84.8291,84.8378,14681.0
2021-09-29 14:10:00,98.47,98.61,98.43,98.61,22627.0,84.8378,84.9584,84.8033,84.9584,22627.0
2021-09-29 14:15:00,98.6,98.64,98.56,98.62,15418.0,84.9498,84.9842,84.9153,84.967,15418.0
2021-09-29 14:20:00,98.63,98.7,98.59,98.66,11546.0,84.9756,85.0359,84.9411,85.0014,11546.0
2021-09-29 14:25:00,98.67,98.75,98.67,98.74,18088.0,85.0101,85.079,85.0101,85.0704,18088.0
2021-09-29 14:30:00,98.73,98.8,98.71,98.72,14098.0,85.0618,85.1221,85.0445,85.0531,14098.0
2021-09-29 14:35:00,98.71,98.88,98.71,98.87,9761.0,85.0445,85.191,85.0445,85.1824,9761.0
2021-09-29 14:40:00,98.86,98.92,98.85,98.92,17882.0,85.1738,85.2255,85.1651,85.2255,17882.0
2021-09-29 14:45:00,98.92,98.95,98.85,98.89,29911.0,85.2255,85.2513,85.1651,85.1996,29911.0
2021-09-29 14:50:00,98.9,98.98,98.86,98.87,65826.0,85.2082,85.2771,85.1738,85.1824,65826.0
2021-09-29 14:55:00,98.86,98.89,98.75,98.77,45780.0,85.1738,85.1996,85.079,85.0962,45780.0
2021-09-29 15:00:00,98.78,98.78,98.63,98.63,26298.0,85.1048,85.1048,84.9756,84.9756,26298.0
2021-09-29 15:05:00,98.64,98.66,98.54,98.56,22551.0,84.9842,85.0014,84.8981,84.9153,22551.0
2021-09-29 15:10:00,98.58,98.69,98.58,98.67,14011.0,84.9325,85.0273,84.9325,85.0101,14011.0
2021-09-29 15:15:00,98.67,98.74,98.64,98.69,23976.0,85.0101,85.0704,84.9842,85.0273,23976.0
2021-09-29 15:20:00,98.67,98.69,98.61,98.64,27322.0,85.0101,85.0273,84.9584,84.9842,27322.0
2021-09-29 15:25:00,98.64,98.71,98.64,98.68,24036.0,84.9842,85.0445,84.9842,85.0187,24036.0
2021-09-29 15:30:00,98.67,98.73,98.6,98.73,31868.0,85.0101,85.0618,84.9498,85.0618,31868.0
2021-09-29 15:35:00,98.73,98.73,98.38,98.41,34223.0,85.0618,85.0618,84.7602,84.7861,34223.0
2021-09-29 15:40:00,98.4,98.43,98.29,98.41,33195.0,84.7774,84.8033,84.6827,84.7861,33195.0
2021-09-29 15:45:00,98.39,98.39,98.25,98.34,44460.0,84.7688,84.7688,84.6482,84.7257,44460.0
2021-09-29 15:50:00,98.34,98.38,98.23,98.36,102872.0,84.7257,84.7602,84.631,84.743,102872.0
2021-09-29 15:55:00,98.35,98.36,98.23,98.32,156947.0,84.7344,84.743,84.631,84.7085,156947.0
2021-09-30 09:30:00,98.52,98.69,98.14,98.14,33360.0,84.8808,85.0273,84.5534,84.5534,33360.0
2021-09-30 09:35:00,98.14,98.51,98.01,98.51,31248.0,84.5534,84.8722,84.4414,84.8722,31248.0
2021-09-30 09:40:00,98.53,98.67,98.33,98.48,27612.0,84.8894,85.0101,84.7171,84.8464,27612.0
2021-09-30 09:45:00,98.46,98.51,98.27,98.35,21687.0,84.8291,84.8722,84.6654,84.7344,21687.0
2021-09-30 09:50:00,98.35,98.61,98.3,98.53,14574.0,84.7344,84.9584,84.6913,84.8894,14574.0
2021-09-30 09:55:00,98.53,98.54,98.28,98.42,17049.0,84.8894,84.8981,84.6741,84.7947,17049.0
2021-09-30 10:00:00,98.41,98.46,98.27,98.32,13950.0,84.7861,84.8291,84.6654,84.7085,13950.0
2021-09-30 10:05:00,98.32,98.47,98.28,98.33,17952.0,84.7085,84.8378,84.6741,84.7171,17952.0
2021-09-30 10:10:00,98.32,98.47,98.25,98.28,18113.0,84.7085,84.8378,84.6482,84.6741,18113.0
2021-09-30 10:15:00,98.3,98.62,98.29,98.6,21502.0,84.6913,84.967,84.6827,84.9498,21502.0
2021-09-30 10:20:00,98.63,98.67,98.46,98.46,11645.0,84.9756,85.0101,84.8291,84.8291,11645.0
2021-09-30 10:25:00,98.46,98.57,98.45,98.57,19376.0,84.8291,84.9239,84.8205,84.9239,19376.0
2021-09-30 10:30:00,98.56,98.7,98.56,98.67,13157.0,84.9153,85.0359,84.9153,85.0101,13157.0
2021-09-30 10:35:00,98.66,98.68,98.54,98.58,12026.0,85.0014,85.0187,84.8981,84.9325,12026.0
2021-09-30 10:40:00,98.58,98.61,98.38,98.4,27858.0,84.9325,84.9584,84.7602,84.7774,27858.0
2021-09-30 10:45:00,98.4,98.46,98.36,98.38,9452.0,84.7774,84.8291,84.743,84.7602,9452.0
2021-09-30 10:50:00,98.36,98.38,98.25,98.29,9785.0,84.743,84.7602,84.6482,84.6827,9785.0
2021-09-30 10:55:00,98.34,98.44,98.23,98.42,9399.0,84.7257,84.8119,84.631,84.7947,9399.0
2021-09-30 11:00:00,98.4,98.46,98.31,98.34,27124.0,84.7774,84.8291,84.6999,84.7257,27124.0
2021-09-30 11:05:00,98.35,98.35,98.15,98.18,8039.0,84.7344,84.7344,84.5621,84.5879,8039.0
2021-09-30 11:10:00,98.17,98.3,98.16,98.29,4758.0,84.5793,84.6913,84.5707,84.6827,4758.0
2021-09-30 11:15:00,98.3,98.39,98.23,98.23,8397.0,84.6913,84.7688,84.631,84.631,8397.0
2021-09-30 11:20:00,98.22,98.22,98.03,98.06,12234.0,84.6224,84.6224,84.4587,84.4845,12234.0
2021-09-30 11:25:00,98.08,98.19,98.07,98.19,7202.0,84.5017,84.5965,84.4931,84.5965,7202.0
2021-09-30 11:30:00,98.15,98.16,97.97,97.97,15605.0,84.5621,84.5707,84.407,84.407,15605.0
2021-09-30 11:35:00,97.94,98.13,97.94,98.06,12706.0,84.3811,84.5448,84.3811,84.4845,12706.0
2021-09-30 11:40:00,98.07,98.07,97.89,97.94,12138.0,84.4931,84.4931,84.338,84.3811,12138.0
2021-09-30 11:45:00,97.95,97.99,97.85,97.91,14604.0,84.3897,84.4242,84.3036,84.3553,14604.0
2021-09-30 11:50:00,97.9,98.02,97.84,97.99,13961.0,84.3467,84.45,84.295,84.4242,13961.0
2021-09-30 11:55:00,97.97,97.98,97.89,97.96,12015.0,84.407,84.4156,84.338,84.3984,12015.0
2021-09-30 12:00:00,97.96,98.03,97.84,97.86,16117.0,84.3984,84.4587,84.295,84.3122,16117.0
2021-09-30 12:05:00,97.89,97.89,97.71,97.71,28789.0,84.338,84.338,84.183,84.183,28789.0
2021-09-30 12:10:00,97.75,97.89,97.74,97.86,47424.0,84.2174,84.338,84.2088,84.3122,47424.0
2021-09-30 12:15:00,97.85,97.86,97.72,97.78,48394.0,84.3036,84.3122,84.1916,84.2433,48394.0
2021-09-30 12:20:00,97.8,97.81,97.66,97.71,7754.0,84.2605,84.2691,84.1399,84.183,7754.0
2021-09-30 12:25:00,97.71,97.76,97.68,97.72,10522.0,84.183,84.226,84.1571,84.1916,10522.0
2021-09-30 12:30:00,97.7,97.76,97.63,97.76,14156.0,84.1743,84.226,84.114,84.226,14156.0
2021-09-30 12:35:00,97.74,97.85,97.74,97.85,7706.0,84.2088,84.3036,84.2088,84.3036,7706.0
2021-09-30 12:40:00,97.83,97.84,97.74,97.8,9804.0,84.2864,84.295,84.2088,84.2605,9804.0
2021-09-30 12:45:00,97.79,97.88,97.77,97.85,8320.0,84.2519,84.3294,84.2347,84.3036,8320.0
2021-09-30 12:50:00,97.85,97.89,97.76,97.81,13985.0,84.3036,84.338,84.226,84.2691,13985.0
2021-09-30 12:55:00,97.82,97.84,97.71,97.75,11453.0,84.2777,84.295,84.183,84.2174,11453.0
2021-09-30 13:00:00,97.77,97.93,97.74,97.93,8024.0,84.2347,84.3725,84.2088,84.3725,8024.0
2021-09-30 13:05:00,97.94,97.99,97.87,97.99,8723.0,84.3811,84.4242,84.3208,84.4242,8723.0
2021-09-30 13:10:00,97.98,98.0,97.92,97.96,10029.0,84.4156,84.4328,84.3639,84.3984,10029.0
2021-09-30 13:15:00,97.97,98.07,97.95,98.05,15526.0,84.407,84.4931,84.3897,84.4759,15526.0
2021-09-30 13:20:00,98.04,98.09,97.94,97.95,10422.0,84.4673,84.5104,84.3811,84.3897,10422.0
2021-09-30 13:25:00,97.96,97.98,97.85,97.93,8802.0,84.3984,84.4156,84.3036,84.3725,8802.0
2021-09-30 13:30:00,97.91,97.92,97.87,97.87,11419.0,84.3553,84.3639,84.3208,84.3208,11419.0
2021-09-30 13:35:00,97.87,97.93,97.82,97.9,12670.0,84.3208,84.3725,84.2777,84.3467,12670.0
2021-09-30 13:40:00,97.9,97.91,97.84,97.9,6535.0,84.3467,84.3553,84.295,84.3467,6535.0
2021-09-30 13:45:00,97.9,97.98,97.89,97.98,10085.0,84.3467,84.4156,84.338,84.4156,10085.0
2021-09-30 13:50:00,97.97,98.04,97.95,98.01,12149.0,84.407,84.4673,84.3897,84.4414,12149.0
2021-09-30 13:55:00,98.01,98.04,97.96,98.0,8302.0,84.4414,84.4673,84.3984,84.4328,8302.0
2021-09-30 14:00:00,97.97,98.14,97.96,98.06,15392.0,84.407,84.5534,84.3984,84.4845,15392.0
2021-09-30 14:05:00,98.04,98.16,98.04,98.13,14160.0,84.4673,84.5707,84.4673,84.5448,14160.0
2021-09-30 14:10:00,98.14,98.22,98.08,98.21,16927.0,84.5534,84.6224,84.5017,84.6137,16927.0
2021-09-30 14:15:00,98.21,98.21,98.07,98.08,9349.0,84.6137,84.6137,84.4931,84.5017,9349.0
2021-09-30 14:20:00,98.07,98.09,98.04,98.07,12614.0,84.4931,84.5104,84.4673,84.4931,12614.0
2021-09-30 14:25:00,98.07,98.19,98.07,98.19,7963.0,84.4931,84.5965,84.4931,84.5965,7963.0
2021-09-30 14:30:00,98.19,98.34,98.18,98.34,10424.0,84.5965,84.7257,84.5879,84.7257,10424.0
2021-09-30 14:35:00,98.34,98.36,98.3,98.32,12037.0,84.7257,84.743,84.6913,84.7085,12037.0
2021-09-30 14:40:00,98.31,98.45,98.31,98.44,9662.0,84.6999,84.8205,84.6999,84.8119,9662.0
2021-09-30 14:45:00,98.43,98.48,98.39,98.47,16958.0,84.8033,84.8464,84.7688,84.8378,16958.0
2021-09-30 14:50:00,98.48,98.55,98.4,98.41,16339.0,84.8464,84.9067,84.7774,84.7861,16339.0
2021-09-30 14:55:00,98.41,98.43,98.32,98.33,12300.0,84.7861,84.8033,84.7085,84.7171,12300.0
2021-09-30 15:00:00,98.34,98.43,98.29,98.38,12840.0,84.7257,84.8033,84.6827,84.7602,12840.0
2021-09-30 15:05:00,98.38,98.43,98.38,98.42,16573.0,84.7602,84.8033,84.7602,84.7947,16573.0
2021-09-30 15:10:00,98.43,98.5,98.42,98.49,17460.0,84.8033,84.8636,84.7947,84.855,17460.0
2021-09-30 15:15:00,98.52,98.58,98.44,98.45,22278.0,84.8808,84.9325,84.8119,84.8205,22278.0
2021-09-30 15:20:00,98.44,98.51,98.27,98.28,22697.0,84.8119,84.8722,84.6654,84.6741,22697.0
2021-09-30 15:25:00,98.28,98.33,98.18,98.3,21470.0,84.6741,84.7171,84.5879,84.6913,21470.0
2021-09-30 15:30:00,98.29,98.43,98.22,98.35,27680.0,84.6827,84.8033,84.6224,84.7344,27680.0
2021-09-30 15:35:00,98.32,98.32,98.17,98.18,20637.0,84.7085,84.7085,84.5793,84.5879,20637.0
2021-09-30 15:40:00,98.18,98.21,98.04,98.06,24750.0,84.5879,84.6137,84.4673,84.4845,24750.0
2021-09-30 15:45:00,98.06,98.06,97.95,97.97,42740.0,84.4845,84.4845,84.3897,84.407,42740.0
2021-09-30 15:50:00,97.96,97.96,97.7,97.78,68501.0,84.3984,84.3984,84.1743,84.2433,68501.0
2021-09-30 15:55:00,97.78,97.84,97.56,97.56,244566.0,84.2433,84.295,84.0537,84.0537,244566.0
2021-10-01 09:30:00,98.2,98.27,97.73,97.78,50200.0,84.6051,84.6654,84.2002,84.2433,50200.0
2021-10-01 09:35:00,97.87,97.94,97.67,97.84,12908.0,84.3208,84.3811,84.1485,84.295,12908.0
2021-10-01 09:40:00,97.9,98.23,97.88,98.04,54850.0,84.3467,84.631,84.3294,84.4673,54850.0
2021-10-01 09:45:00,98.03,98.19,97.82,98.13,24577.0,84.4587,84.5965,84.2777,84.5448,24577.0
2021-10-01 09:50:00,98.11,98.17,97.66,97.73,20512.0,84.5276,84.5793,84.1399,84.2002,20512.0
2021-10-01 09:55:00,97.7,97.83,97.61,97.78,33566.0,84.1743,84.2864,84.0968,84.2433,33566.0
2021-10-01 10:00:00,97.78,97.98,97.68,97.68,35241.0,84.2433,84.4156,84.1571,84.1571,35241.0
2021-10-01 10:05:00,97.68,98.34,97.61,98.3,46336.0,84.1571,84.7257,84.0968,84.6913,46336.0
2021-10-01 10:10:00,98.3,98.31,98.12,98.3,27444.0,84.6913,84.6999,84.5362,84.6913,27444.0
2021-10-01 10:15:00,98.29,98.4,98.14,98.3,33854.0,84.6827,84.7774,84.5534,84.6913,33854.0
2021-10-01 10:20:00,98.31,98.33,97.98,98.01,34253.0,84.6999,84.7171,84.4156,84.4414,34253.0
2021-10-01 10:25:00,98.05,98.34,98.04,98.23,54305.0,84.4759,84.7257,84.4673,84.631,54305.0
2021-10-01 10:30:00,98.24,98.39,98.21,98.31,33300.0,84.6396,84.7688,84.6137,84.6999,33300.0
2021-10-01 10:35:00,98.32,98.42,98.26,98.34,20235.0,84.7085,84.7947,84.6568,84.7257,20235.0
2021-10-01 10:40:00,98.32,98.41,98.28,98.28,24454.0,84.7085,84.7861,84.6741,84.6741,24454.0
2021-10-01 10:45:00,98.26,98.27,98.08,98.13,22619.0,84.6568,84.6654,84.5017,84.5448,22619.0
2021-10-01 10:50:00,98.13,98.2,98.04,98.19,14141.0,84.5448,84.6051,84.4673,84.5965,14141.0
2021-10-01 10:55:00,98.21,98.36,98.21,98.34,13786.0,84.6137,84.743,84.6137,84.7257,13786.0
2021-10-01 11:00:00,98.32,98.4,98.24,98.26,12997.0,84.7085,84.7774,84.6396,84.6568,12997.0
2021-10-01 11:05:00,98.27,98.28,98.15,98.24,18075.0,84.6654,84.6741,84.5621,84.6396,18075.0
2021-10-01 11:10:00,98.23,98.69,98.23,98.65,27002.0,84.631,85.0273,84.631,84.9928,27002.0
2021-10-01 11:15:00,98.64,98.66,98.45,98.46,20316.0,84.9842,85.0014,84.8205,84.8291,20316.0
2021-10-01 11:20:00,98.47,98.62,98.45,98.59,15973.0,84.8378,84.967,84.8205,84.9411,15973.0
2021-10-01 11:25:00,98.58,98.6,98.37,98.37,28720.0,84.9325,84.9498,84.7516,84.7516,28720.0
2021-10-01 11:30:00,98.36,98.57,98.32,98.52,40694.0,84.743,84.9239,84.7085,84.8808,40694.0
2021-10-01 11:35:00,98.52,98.64,98.41,98.6,27887.0,84.8808,84.9842,84.7861,84.9498,27887.0
2021-10-01 11:40:00,98.61,98.75,98.59,98.67,21305.0,84.9584,85.079,84.9411,85.0101,21305.0
2021-10-01 11:45:00,98.69,98.83,98.68,98.81,22194.0,85.0273,85.1479,85.0187,85.1307,22194.0
2021-10-01 11:50:00,98.82,98.88,98.71,98.86,21568.0,85.1393,85.191,85.0445,85.1738,21568.0
2021-10-01 11:55:00,98.86,98.86,98.66,98.72,18325.0,85.1738,85.1738,85.0014,85.0531,18325.0
2021-10-01 12:00:00,98.72,98.77,98.66,98.69,14076.0,85.0531,85.0962,85.0014,85.0273,14076.0
2021-10-01 12:05:00,98.69,98.78,98.62,98.75,23502.0,85.0273,85.1048,84.967,85.079,23502.0
2021-10-01 12:10:00,98.75,98.76,98.67,98.68,17658.0,85.079,85.0876,85.0101,85.0187,17658.0
2021-10-01 12:15:00,98.68,98.7,98.57,98.61,36708.0,85.0187,85.0359,84.9239,84.9584,36708.0
2021-10-01 12:20:00,98.62,98.69,98.59,98.65,11963.0,84.967,85.0273,84.9411,84.9928,11963.0
2021-10-01 12:25:00,98.66,98.66,98.55,98.57,14482.0,85.0014,85.0014,84.9067,84.9239,14482.0
2021-10-01 12:30:00,98.58,98.62,98.51,98.52,13661.0,84.9325,84.967,84.8722,84.8808,13661.0
2021-10-01 12:35:00,98.51,98.53,98.4,98.45,16818.0,84.8722,84.8894,84.7774,84.8205,16818.0
2021-10-01 12:40:00,98.45,98.56,98.44,98.55,20041.0,84.8205,84.9153,84.8119,84.9067,20041.0
2021-10-01 12:45:00,98.56,98.59,98.43,98.46,17649.0,84.9153,84.9411,84.8033,84.8291,17649.0
2021-10-01 12:50:00,98.47,98.47,98.42,98.45,12494.0,84.8378,84.8378,84.7947,84.8205,12494.0
2021-10-01 12:55:00,98.46,98.47,98.38,98.38,12022.0,84.8291,84.8378,84.7602,84.7602,12022.0
2021-10-01 13:00:00,98.38,98.43,98.34,98.38,17584.0,84.7602,84.8033,84.7257,84.7602,17584.0
2021-10-01 13:05:00,98.38,98.39,98.29,98.36,13946.0,84.7602,84.7688,84.6827,84.743,13946.0
2021-10-01 13:10:00,98.37,98.38,98.2,98.22,30122.0,84.7516,84.7602,84.6051,84.6224,30122.0
2021-10-01 13:15:00,98.23,98.25,98.15,98.15,12121.0,84.631,84.6482,84.5621,84.5621,12121.0
2021-10-01 13:20:00,98.14,98.16,98.03,98.04,12333.0,84.5534,84.5707,84.4587,84.4673,12333.0
2021-10-01 13:25:00,98.04,98.07,97.96,97.96,21311.0,84.4673,84.4931,84.3984,84.3984,21311.0
2021-10-01 13:30:00,97.98,98.1,97.97,98.06,20750.0,84.4156,84.519,84.407,84.4845,20750.0
2021-10-01 13:35:00,98.06,98.17,98.06,98.13,54882.0,84.4845,84.5793,84.4845,84.5448,54882.0
2021-10-01 13:40:00,98.13,98.27,98.13,98.27,15098.0,84.5448,84.6654,84.5448,84.6654,15098.0
2021-10-01 13:45:00,98.26,98.42,98.25,98.4,20798.0,84.6568,84.7947,84.6482,84.7774,20798.0
2021-10-01 13:50:00,98.41,98.47,98.4,98.42,20035.0,84.7861,84.8378,84.7774,84.7947,20035.0
2021-10-01 13:55:00,98.42,98.42,98.2,98.2,16609.0,84.7947,84.7947,84.6051,84.6051,16609.0
2021-10-01 14:00:00,98.22,98.33,98.22,98.31,14054.0,84.6224,84.7171,84.6224,84.6999,14054.0
2021-10-01 14:05:00,98.32,98.39,98.29,98.31,18951.0,84.7085,84.7688,84.6827,84.6999,18951.0
2021-10-01 14:10:00,98.31,98.39,98.31,98.37,13282.0,84.6999,84.7688,84.6999,84.7516,13282.0
2021-10-01 14:15:00,98.37,98.41,98.37,98.41,16535.0,84.7516,84.7861,84.7516,84.7861,16535.0
2021-10-01 14:20:00,98.41,98.49,98.41,98.47,19760.0,84.7861,84.855,84.7861,84.8378,19760.0
2021-10-01 14:25:00,98.47,98.5,98.43,98.46,30453.0,84.8378,84.8636,84.8033,84.8291,30453.0
2021-10-01 14:30:00,98.46,98.47,98.38,98.42,18166.0,84.8291,84.8378,84.7602,84.7947,18166.0
2021-10-01 14:35:00,98.42,98.49,98.42,98.44,20135.0,84.7947,84.855,84.7947,84.8119,20135.0
2021-10-01 14:40:00,98.44,98.44,98.26,98.26,20114.0,84.8119,84.8119,84.6568,84.6568,20114.0
2021-10-01 14:45:00,98.27,98.34,98.21,98.33,23678.0,84.6654,84.7257,84.6137,84.7171,23678.0
2021-10-01 14:50:00,98.34,98.37,98.29,98.37,19693.0,84.7257,84.7516,84.6827,84.7516,19693.0
2021-10-01 14:55:00,98.37,98.44,98.37,98.41,14729.0,84.7516,84.8119,84.7516,84.7861,14729.0
2021-10-01 15:00:00,98.42,98.5,98.4,98.45,28230.0,84.7947,84.8636,84.7774,84.8205,28230.0
2021-10-01 15:05:00,98.46,98.63,98.42,98.62,37877.0,84.8291,84.9756,84.7947,84.967,37877.0
2021-10-01 15:10:00,98.62,98.66,98.6,98.64,24199.0,84.967,85.0014,84.9498,84.9842,24199.0
2021-10-01 15:15:00,98.66,98.7,98.63,98.65,65938.0,85.0014,85.0359,84.9756,84.9928,65938.0
2021-10-01 15:20:00,98.66,98.72,98.65,98.65,52281.0,85.0014,85.0531,84.9928,84.9928,52281.0
2021-10-01 15:25:00,98.66,98.68,98.64,98.65,71227.0,85.0014,85.0187,84.9842,84.9928,71227.0
2021-10-01 15:30:00,98.65,98.78,98.59,98.75,91612.0,84.9928,85.1048,84.9411,85.079,91612.0
2021-10-01 15:35:00,98.75,98.79,98.52,98.52,63430.0,85.079,85.1134,84.8808,84.8808,63430.0
2021-10-01 15:40:00,98.5,98.54,98.41,98.49,51731.0,84.8636,84.8981,84.7861,84.855,51731.0
2021-10-01 15:45:00,98.49,98.62,98.42,98.59,84157.0,84.855,84.967,84.7947,84.9411,84157.0
2021-10-01 15:50:00,98.58,98.83,98.56,98.65,157988.0,84.9325,85.1479,84.9153,84.9928,157988.0
2021-10-01 15:55:00,98.66,98.7,98.36,98.49,351628.0,85.0014,85.0359,84.743,84.855,351628.0
2021-10-04 09:30:00,98.66,99.46,98.51,99.41,73688.0,85.0014,85.6907,84.8722,85.6476,73688.0
2021-10-04 09:35:00,99.39,99.78,99.34,99.74,48836.0,85.6304,85.9664,85.5873,85.9319,48836.0
2021-10-04 09:40:00,99.73,99.8,99.5,99.56,29370.0,85.9233,85.9836,85.7252,85.7769,29370.0
2021-10-04 09:45:00,99.6,99.82,99.54,99.79,27532.0,85.8113,86.0009,85.7596,85.975,27532.0
2021-10-04 09:50:00,99.78,99.87,99.56,99.59,46714.0,85.9664,86.0439,85.7769,85.8027,46714.0
2021-10-04 09:55:00,99.59,99.7,99.46,99.51,27594.0,85.8027,85.8975,85.6907,85.7338,27594.0
2021-10-04 10:00:00,99.52,99.72,99.47,99.62,32281.0,85.7424,85.9147,85.6993,85.8285,32281.0
2021-10-04 10:05:00,99.61,99.69,99.53,99.67,19647.0,85.8199,85.8889,85.751,85.8716,19647.0
2021-10-04 10:10:00,99.66,99.87,99.6,99.87,39225.0,85.863,86.0439,85.8113,86.0439,39225.0
2021-10-04 10:15:00,99.85,99.94,99.72,99.93,36613.0,86.0267,86.1042,85.9147,86.0956,36613.0
2021-10-04 10:20:00,99.96,99.96,99.54,99.55,31571.0,86.1215,86.1215,85.7596,85.7682,31571.0
2021-10-04 10:25:00,99.55,99.63,99.43,99.6,36446.0,85.7682,85.8372,85.6648,85.8113,36446.0
2021-10-04 10:30:00,99.6,99.87,99.53,99.7,35872.0,85.8113,86.0439,85.751,85.8975,35872.0
2021-10-04 10:35:00,99.69,99.78,99.57,99.63,69587.0,85.8889,85.9664,85.7855,85.8372,69587.0
2021-10-04 10:40:00,99.63,99.97,99.62,99.95,25346.0,85.8372,86.1301,85.8285,86.1129,25346.0
2021-10-04 10:45:00,99.95,99.96,99.82,99.92,21386.0,86.1129,86.1215,86.0009,86.087,21386.0
2021-10-04 10:50:00,99.93,100.05,99.89,99.92,28096.0,86.0956,86.199,86.0612,86.087,28096.0
2021-10-04 10:55:00,99.93,99.96,99.65,99.69,28951.0,86.0956,86.1215,85.8544,85.8889,28951.0
2021-10-04 11:00:00,99.67,99.72,99.59,99.62,41366.0,85.8716,85.9147,85.8027,85.8285,41366.0
2021-10-04 11:05:00,99.62,99.94,99.62,99.84,59340.0,85.8285,86.1042,85.8285,86.0181,59340.0
2021-10-04 11:10:00,99.84,100.07,99.76,100.01,33281.0,86.0181,86.2162,85.9492,86.1646,33281.0
2021-10-04 11:15:00,100.0,100.14,99.96,99.98,27096.0,86.1559,86.2766,86.1215,86.1387,27096.0
2021-10-04 11:20:00,99.99,100.07,99.86,100.0,25791.0,86.1473,86.2162,86.0353,86.1559,25791.0
2021-10-04 11:25:00,100.01,100.17,100.0,100.1,24748.0,86.1646,86.3024,86.1559,86.2421,24748.0
2021-10-04 11:30:00,100.11,100.11,99.9,99.96,29419.0,86.2507,86.2507,86.0698,86.1215,29419.0
2021-10-04 11:35:00,99.97,100.0,99.82,99.83,45598.0,86.1301,86.1559,86.0009,86.0095,45598.0
2021-10-04 11:40:00,99.82,100.02,99.78,99.98,99280.0,86.0009,86.1732,85.9664,86.1387,99280.0
2021-10-04 11:45:00,99.93,100.14,99.92,100.11,44068.0,86.0956,86.2766,86.087,86.2507,44068.0
2021-10-04 11:50:00,100.11,100.27,100.11,100.15,57989.0,86.2507,86.3886,86.2507,86.2852,57989.0
2021-10-04 11:55:00,100.14,100.3,100.04,100.26,18644.0,86.2766,86.4144,86.1904,86.3799,18644.0
2021-10-04 12:00:00,100.19,100.34,100.19,100.3,15086.0,86.3196,86.4489,86.3196,86.4144,15086.0
2021-10-04 12:05:00,100.31,100.39,100.25,100.35,24410.0,86.423,86.4919,86.3713,86.4575,24410.0
2021-10-04 12:10:00,100.33,100.39,100.29,100.31,12746.0,86.4403,86.4919,86.4058,86.423,12746.0
2021-10-04 12:15:00,100.32,100.34,100.25,100.31,14472.0,86.4316,86.4489,86.3713,86.423,14472.0
2021-10-04 12:20:00,100.31,100.36,100.3,100.31,15773.0,86.423,86.4661,86.4144,86.423,15773.0
2021-10-04 12:25:00,100.31,100.33,100.2,100.22,14095.0,86.423,86.4403,86.3282,86.3455,14095.0
2021-10-04 12:30:00,100.23,100.29,100.18,100.22,10912.0,86.3541,86.4058,86.311,86.3455,10912.0
2021-10-04 12:35:00,100.23,100.32,100.21,100.24,18116.0,86.3541,86.4316,86.3369,86.3627,18116.0
2021-10-04 12:40:00,100.23,100.25,100.16,100.22,19760.0,86.3541,86.3713,86.2938,86.3455,19760.0
2021-10-04 12:45:00,100.2,100.26,100.16,100.25,21193.0,86.3282,86.3799,86.2938,86.3713,21193.0
2021-10-04 12:50:00,100.27,100.36,100.22,100.36,28618.0,86.3886,86.4661,86.3455,86.4661,28618.0
2021-10-04 12:55:00,100.36,100.4,100.28,100.32,17251.0,86.4661,86.5006,86.3972,86.4316,17251.0
2021-10-04 13:00:00,100.3,100.32,100.25,100.28,14087.0,86.4144,86.4316,86.3713,86.3972,14087.0
2021-10-04 13:05:00,100.27,100.41,100.26,100.36,13186.0,86.3886,86.5092,86.3799,86.4661,13186.0
2021-10-04 13:10:00,100.35,100.47,100.33,100.4,14945.0,86.4575,86.5609,86.4403,86.5006,14945.0
2021-10-04 13:15:00,100.39,100.42,100.34,100.41,14920.0,86.4919,86.5178,86.4489,86.5092,14920.0
2021-10-04 13:20:00,100.41,100.54,100.4,100.51,22295.0,86.5092,86.6212,86.5006,86.5953,22295.0
2021-10-04 13:25:00,100.51,100.54,100.41,100.43,16056.0,86.5953,86.6212,86.5092,86.5264,16056.0
2021-10-04 13:30:00,100.42,100.44,100.33,100.41,27916.0,86.5178,86.535,86.4403,86.5092,27916.0
2021-10-04 13:35:00,100.4,100.59,100.38,100.54,40713.0,86.5006,86.6643,86.4833,86.6212,40713.0
2021-10-04 13:40:00,100.53,100.59,100.48,100.58,24141.0,86.6126,86.6643,86.5695,86.6556,24141.0
2021-10-04 13:45:00,100.58,100.62,100.45,100.55,16308.0,86.6556,86.6901,86.5436,86.6298,16308.0
2021-10-04 13:50:00,100.54,100.58,100.51,100.56,32887.0,86.6212,86.6556,86.5953,86.6384,32887.0
2021-10-04 13:55:00,100.56,100.57,100.41,100.41,14195.0,86.6384,86.647,86.5092,86.5092,14195.0
2021-10-04 14:00:00,100.38,100.49,100.33,100.36,22081.0,86.4833,86.5781,86.4403,86.4661,22081.0
2021-10-04 14:05:00,100.36,100.44,100.29,100.32,14297.0,86.4661,86.535,86.4058,86.4316,14297.0
2021-10-04 14:10:00,100.31,100.38,100.27,100.35,39853.0,86.423,86.4833,86.3886,86.4575,39853.0
2021-10-04 14:15:00,100.36,100.53,100.36,100.53,18500.0,86.4661,86.6126,86.4661,86.6126,18500.0
2021-10-04 14:20:00,100.53,100.68,100.5,100.56,31733.0,86.6126,86.7418,86.5867,86.6384,31733.0
2021-10-04 14:25:00,100.56,100.64,100.52,100.62,20532.0,86.6384,86.7073,86.6039,86.6901,20532.0
2021-10-04 14:30:00,100.61,100.76,100.61,100.66,26223.0,86.6815,86.8107,86.6815,86.7246,26223.0
2021-10-04 14:35:00,100.64,100.74,100.64,100.64,16491.0,86.7073,86.7935,86.7073,86.7073,16491.0
2021-10-04 14:40:00,100.62,100.64,100.52,100.55,14529.0,86.6901,86.7073,86.6039,86.6298,14529.0
2021-10-04 14:45:00,100.56,100.67,100.56,100.67,20647.0,86.6384,86.7332,86.6384,86.7332,20647.0
2021-10-04 14:50:00,100.66,100.74,100.64,100.73,34636.0,86.7246,86.7935,86.7073,86.7849,34636.0
2021-10-04 14:55:00,100.72,100.8,100.62,100.63,54540.0,86.7763,86.8452,86.6901,86.6987,54540.0
2021-10-04 15:00:00,100.61,100.63,100.49,100.59,34870.0,86.6815,86.6987,86.5781,86.6643,34870.0
2021-10-04 15:05:00,100.58,100.59,100.4,100.45,20300.0,86.6556,86.6643,86.5006,86.5436,20300.0
2021-10-04 15:10:00,100.45,100.62,100.38,100.59,24387.0,86.5436,86.6901,86.4833,86.6643,24387.0
2021-10-04 15:15:00,100.6,100.62,100.45,100.45,18778.0,86.6729,86.6901,86.5436,86.5436,18778.0
2021-10-04 15:20:00,100.46,100.5,100.4,100.46,17921.0,86.5523,86.5867,86.5006,86.5523,17921.0
2021-10-04 15:25:00,100.46,100.57,100.46,100.52,29251.0,86.5523,86.647,86.5523,86.6039,29251.0
2021-10-04 15:30:00,100.52,100.72,100.43,100.71,37820.0,86.6039,86.7763,86.5264,86.7676,37820.0
2021-10-04 15:35:00,100.69,100.84,100.61,100.61,61653.0,86.7504,86.8796,86.6815,86.6815,61653.0
2021-10-04 15:40:00,100.62,100.86,100.59,100.81,64614.0,86.6901,86.8969,86.6643,86.8538,64614.0
2021-10-04 15:45:00,100.82,101.03,100.82,100.97,58138.0,86.8624,87.0433,86.8624,86.9916,58138.0
2021-10-04 15:50:00,100.96,100.96,100.45,100.49,105839.0,86.983,86.983,86.5436,86.5781,105839.0
2021-10-04 15:55:00,100.51,100.81,100.5,100.76,198300.0,86.5953,86.8538,86.5867,86.8107,198300.0
2021-10-05 09:30:00,100.88,100.98,100.48,100.82,59135.0,86.9141,87.0003,86.5695,86.8624,59135.0
2021-10-05 09:35:00,100.81,100.82,100.34,100.52,40216.0,86.8538,86.8624,86.4489,86.6039,40216.0
2021-10-05 09:40:00,100.54,100.6,100.27,100.3,21661.0,86.6212,86.6729,86.3886,86.4144,21661.0
2021-10-05 09:45:00,100.33,100.59,100.21,100.25,18290.0,86.4403,86.6643,86.3369,86.3713,18290.0
2021-10-05 09:50:00,100.25,100.43,100.24,100.35,23136.0,86.3713,86.5264,86.3627,86.4575,23136.0
2021-10-05 09:55:00,100.36,100.67,100.35,100.53,32373.0,86.4661,86.7332,86.4575,86.6126,32373.0
2021-10-05 10:00:00,100.53,100.74,100.52,100.56,23240.0,86.6126,86.7935,86.6039,86.6384,23240.0
2021-10-05 10:05:00,100.56,100.75,100.52,100.63,51753.0,86.6384,86.8021,86.6039,86.6987,51753.0
2021-10-05 10:10:00,100.63,100.77,100.61,100.69,15175.0,86.6987,86.8193,86.6815,86.7504,15175.0
2021-10-05 10:15:00,100.7,100.75,100.63,100.65,15800.0,86.759,86.8021,86.6987,86.7159,15800.0
2021-10-05 10:20:00,100.66,100.77,100.59,100.66,30761.0,86.7246,86.8193,86.6643,86.7246,30761.0
2021-10-05 10:25:00,100.63,100.84,100.63,100.82,19890.0,86.6987,86.8796,86.6987,86.8624,19890.0
2021-10-05 10:30:00,100.85,100.96,100.83,100.84,15035.0,86.8883,86.983,86.871,86.8796,15035.0
2021-10-05 10:35:00,100.83,100.83,100.61,100.66,25535.0,86.871,86.871,86.6815,86.7246,25535.0
2021-10-05 10:40:00,100.66,100.66,100.35,100.4,48526.0,86.7246,86.7246,86.4575,86.5006,48526.0
2021-10-05 10:45:00,100.41,100.47,100.35,100.38,20037.0,86.5092,86.5609,86.4575,86.4833,20037.0
2021-10-05 10:50:00,100.41,100.54,100.35,100.52,19613.0,86.5092,86.6212,86.4575,86.6039,19613.0
2021-10-05 10:55:00,100.48,100.55,100.41,100.54,16875.0,86.5695,86.6298,86.5092,86.6212,16875.0
2021-10-05 11:00:00,100.55,100.55,100.36,100.39,15855.0,86.6298,86.6298,86.4661,86.4919,15855.0
2021-10-05 11:05:00,100.39,100.39,100.27,100.32,21121.0,86.4919,86.4919,86.3886,86.4316,21121.0
2021-10-05 11:10:00,100.34,100.45,100.34,100.44,20596.0,86.4489,86.5436,86.4489,86.535,20596.0
2021-10-05 11:15:00,100.44,100.49,100.34,100.48,19053.0,86.535,86.5781,86.4489,86.5695,19053.0
2021-10-05 11:20:00,100.48,100.56,100.4,100.5,16172.0,86.5695,86.6384,86.5006,86.5867,16172.0
2021-10-05 11:25:00,100.49,100.5,100.36,100.37,11393.0,86.5781,86.5867,86.4661,86.4747,11393.0
2021-10-05 11:30:00,100.36,100.37,100.24,100.31,30983.0,86.4661,86.4747,86.3627,86.423,30983.0
2021-10-05 11:35:00,100.29,100.29,100.12,100.14,19917.0,86.4058,86.4058,86.2593,86.2766,19917.0
2021-10-05 11:40:00,100.11,100.22,100.07,100.21,17912.0,86.2507,86.3455,86.2162,86.3369,17912.0
2021-10-05 11:45:00,100.22,100.29,100.19,100.24,22967.0,86.3455,86.4058,86.3196,86.3627,22967.0
2021-10-05 11:50:00,100.25,100.34,100.24,100.3,22207.0,86.3713,86.4489,86.3627,86.4144,22207.0
2021-10-05 11:55:00,100.3,100.39,100.3,100.32,12874.0,86.4144,86.4919,86.4144,86.4316,12874.0
2021-10-05 12:00:00,100.31,100.34,100.24,100.26,7227.0,86.423,86.4489,86.3627,86.3799,7227.0
2021-10-05 12:05:00,100.25,100.41,100.23,100.39,10424.0,86.3713,86.5092,86.3541,86.4919,10424.0
2021-10-05 12:10:00,100.38,100.4,100.33,100.33,12303.0,86.4833,86.5006,86.4403,86.4403,12303.0
2021-10-05 12:15:00,100.31,100.32,100.25,100.28,13571.0,86.423,86.4316,86.3713,86.3972,13571.0
2021-10-05 12:20:00,100.28,100.32,100.27,100.31,13945.0,86.3972,86.4316,86.3886,86.423,13945.0
2021-10-05 12:25:00,100.31,100.35,100.25,100.34,11760.0,86.423,86.4575,86.3713,86.4489,11760.0
2021-10-05 12:30:00,100.32,100.34,100.24,100.31,15513.0,86.4316,86.4489,86.3627,86.423,15513.0
2021-10-05 12:35:00,100.31,100.32,100.18,100.2,11909.0,86.423,86.4316,86.311,86.3282,11909.0
2021-10-05 12:40:00,100.19,100.28,100.14,100.25,29565.0,86.3196,86.3972,86.2766,86.3713,29565.0
2021-10-05 12:45:00,100.23,100.23,100.13,100.15,10456.0,86.3541,86.3541,86.2679,86.2852,10456.0
2021-10-05 12:50:00,100.15,100.16,100.08,100.14,20141.0,86.2852,86.2938,86.2249,86.2766,20141.0
2021-10-05 12:55:00,100.15,100.2,100.14,100.2,9788.0,86.2852,86.3282,86.2766,86.3282,9788.0
2021-10-05 13:00:00,100.21,100.25,100.16,100.2,9756.0,86.3369,86.3713,86.2938,86.3282,9756.0
2021-10-05 13:05:00,100.21,100.28,100.18,100.26,5992.0,86.3369,86.3972,86.311,86.3799,5992.0
2021-10-05 13:10:00,100.27,100.35,100.25,100.31,16003.0,86.3886,86.4575,86.3713,86.423,16003.0
2021-10-05 13:15:00,100.28,100.41,100.28,100.4,16699.0,86.3972,86.5092,86.3972,86.5006,16699.0
2021-10-05 13:20:00,100.4,100.43,100.34,100.38,10358.0,86.5006,86.5264,86.4489,86.4833,10358.0
2021-10-05 13:25:00,100.39,100.4,100.3,100.34,8113.0,86.4919,86.5006,86.4144,86.4489,8113.0
2021-10-05 13:30:00,100.36,100.41,100.34,100.35,10028.0,86.4661,86.5092,86.4489,86.4575,10028.0
2021-10-05 13:35:00,100.36,100.45,100.34,100.42,11045.0,86.4661,86.5436,86.4489,86.5178,11045.0
2021-10-05 13:40:00,100.44,100.5,100.42,100.46,8756.0,86.535,86.5867,86.5178,86.5523,8756.0
2021-10-05 13:45:00,100.47,100.47,100.4,100.46,15507.0,86.5609,86.5609,86.5006,86.5523,15507.0
2021-10-05 13:50:00,100.46,100.48,100.43,100.45,9472.0,86.5523,86.5695,86.5264,86.5436,9472.0
2021-10-05 13:55:00,100.42,100.42,100.38,100.41,9567.0,86.5178,86.5178,86.4833,86.5092,9567.0
2021-10-05 14:00:00,100.4,100.46,100.39,100.4,15681.0,86.5006,86.5523,86.4919,86.5006,15681.0
2021-10-05 14:05:00,100.38,100.38,100.32,100.32,9368.0,86.4833,86.4833,86.4316,86.4316,9368.0
2021-10-05 14:10:00,100.32,100.32,100.25,100.28,15586.0,86.4316,86.4316,86.3713,86.3972,15586.0
2021-10-05 14:15:00,100.28,100.3,100.24,100.28,9638.0,86.3972,86.4144,86.3627,86.3972,9638.0
2021-10-05 14:20:00,100.28,100.36,100.27,100.33,11680.0,86.3972,86.4661,86.3886,86.4403,11680.0
2021-10-05 14:25:00,100.33,100.4,100.31,100.37,19688.0,86.4403,86.5006,86.423,86.4747,19688.0
2021-10-05 14:30:00,100.39,100.44,100.37,100.43,12138.0,86.4919,86.535,86.4747,86.5264,12138.0
2021-10-05 14:35:00,100.44,100.47,100.38,100.43,11219.0,86.535,86.5609,86.4833,86.5264,11219.0
2021-10-05 14:40:00,100.44,100.46,100.34,100.36,17345.0,86.535,86.5523,86.4489,86.4661,17345.0
2021-10-05 14:45:00,100.35,100.39,100.27,100.29,17717.0,86.4575,86.4919,86.3886,86.4058,17717.0
2021-10-05 14:50:00,100.29,100.35,100.29,100.33,7753.0,86.4058,86.4575,86.4058,86.4403,7753.0
2021-10-05 14:55:00,100.34,100.35,100.08,100.08,22541.0,86.4489,86.4575,86.2249,86.2249,22541.0
2021-10-05 15:00:00,100.06,100.08,99.96,99.97,37076.0,86.2076,86.2249,86.1215,86.1301,37076.0
2021-10-05 15:05:00,99.96,100.02,99.95,100.0,23818.0,86.1215,86.1732,86.1129,86.1559,23818.0
2021-10-05 15:10:00,99.99,100.15,99.99,100.13,16443.0,86.1473,86.2852,86.1473,86.2679,16443.0
2021-10-05 15:15:00,100.13,100.14,100.06,100.13,22784.0,86.2679,86.2766,86.2076,86.2679,22784.0
2021-10-05 15:20:00,100.15,100.2,100.07,100.2,17226.0,86.2852,86.3282,86.2162,86.3282,17226.0
2021-10-05 15:25:00,100.21,100.27,100.12,100.18,18492.0,86.3369,86.3886,86.2593,86.311,18492.0
2021-10-05 15:30:00,100.15,100.28,100.13,100.24,31159.0,86.2852,86.3972,86.2679,86.3627,31159.0
2021-10-05 15:35:00,100.23,100.28,100.16,100.23,24161.0,86.3541,86.3972,86.2938,86.3541,24161.0
2021-10-05 15:40:00,100.23,100.28,100.16,100.23,36630.0,86.3541,86.3972,86.2938,86.3541,36630.0
2021-10-05 15:45:00,100.23,100.23,100.12,100.17,39062.0,86.3541,86.3541,86.2593,86.3024,39062.0
2021-10-05 15:50:00,100.13,100.26,100.11,100.13,81805.0,86.2679,86.3799,86.2507,86.2679,81805.0
2021-10-05 15:55:00,100.14,100.28,100.13,100.15,205918.0,86.2766,86.3972,86.2679,86.2852,205918.0
2021-10-06 09:30:00,99.93,100.24,99.74,99.81,29751.0,86.0956,86.3627,85.9319,85.9922,29751.0
2021-10-06 09:35:00,99.82,100.01,99.73,99.79,8927.0,86.0009,86.1646,85.9233,85.975,8927.0
2021-10-06 09:40:00,99.84,99.97,99.68,99.75,9529.0,86.0181,86.1301,85.8802,85.9405,9529.0
2021-10-06 09:45:00,99.78,99.78,99.53,99.66,17312.0,85.9664,85.9664,85.751,85.863,17312.0
2021-10-06 09:50:00,99.69,99.7,99.44,99.53,9185.0,85.8889,85.8975,85.6735,85.751,9185.0
2021-10-06 09:55:00,99.51,99.6,99.44,99.58,12828.0,85.7338,85.8113,85.6735,85.7941,12828.0
2021-10-06 10:00:00,99.63,99.79,99.63,99.74,7295.0,85.8372,85.975,85.8372,85.9319,7295.0
2021-10-06 10:05:00,99.73,99.86,99.63,99.67,33093.0,85.9233,86.0353,85.8372,85.8716,33093.0
2021-10-06 10:10:00,99.66,99.74,99.61,99.69,11139.0,85.863,85.9319,85.8199,85.8889,11139.0
2021-10-06 10:15:00,99.65,99.67,99.33,99.33,15507.0,85.8544,85.8716,85.5787,85.5787,15507.0
2021-10-06 10:20:00,99.32,99.64,99.25,99.64,16774.0,85.5701,85.8458,85.5098,85.8458,16774.0
2021-10-06 10:25:00,99.66,99.8,99.64,99.78,13787.0,85.863,85.9836,85.8458,85.9664,13787.0
2021-10-06 10:30:00,99.8,99.86,99.77,99.8,7990.0,85.9836,86.0353,85.9578,85.9836,7990.0
2021-10-06 10:35:00,99.8,99.95,99.8,99.95,5658.0,85.9836,86.1129,85.9836,86.1129,5658.0
2021-10-06 10:40:00,99.97,99.98,99.81,99.86,7720.0,86.1301,86.1387,85.9922,86.0353,7720.0
2021-10-06 10:45:00,99.85,99.88,99.6,99.74,8752.0,86.0267,86.0525,85.8113,85.9319,8752.0
2021-10-06 10:50:00,99.75,99.82,99.67,99.81,7374.0,85.9405,86.0009,85.8716,85.9922,7374.0
2021-10-06 10:55:00,99.82,99.96,99.76,99.95,11455.0,86.0009,86.1215,85.9492,86.1129,11455.0
2021-10-06 11:00:00,99.94,100.02,99.9,99.98,11779.0,86.1042,86.1732,86.0698,86.1387,11779.0
2021-10-06 11:05:00,99.99,100.06,99.96,100.05,9246.0,86.1473,86.2076,86.1215,86.199,9246.0
2021-10-06 11:10:00,100.04,100.14,100.01,100.12,9253.0,86.1904,86.2766,86.1646,86.2593,9253.0
2021-10-06 11:15:00,100.12,100.29,100.12,100.29,11706.0,86.2593,86.4058,86.2593,86.4058,11706.0
2021-10-06 11:20:00,100.3,100.32,100.2,100.2,17987.0,86.4144,86.4316,86.3282,86.3282,17987.0
2021-10-06 11:25:00,100.22,100.22,100.09,100.12,7913.0,86.3455,86.3455,86.2335,86.2593,7913.0
2021-10-06 11:30:00,100.12,100.14,99.96,99.98,10103.0,86.2593,86.2766,86.1215,86.1387,10103.0
2021-10-06 11:35:00,99.99,100.02,99.83,99.85,9082.0,86.1473,86.1732,86.0095,86.0267,9082.0
2021-10-06 11:40:00,99.89,99.94,99.82,99.83,5318.0,86.0612,86.1042,86.0009,86.0095,5318.0
2021-10-06 11:45:00,99.83,99.86,99.72,99.82,7617.0,86.0095,86.0353,85.9147,86.0009,7617.0
2021-10-06 11:50:00,99.81,99.91,99.81,99.89,7115.0,85.9922,86.0784,85.9922,86.0612,7115.0
2021-10-06 11:55:00,99.91,99.95,99.86,99.9,20664.0,86.0784,86.1129,86.0353,86.0698,20664.0
2021-10-06 12:00:00,99.89,99.9,99.72,99.76,13654.0,86.0612,86.0698,85.9147,85.9492,13654.0
2021-10-06 12:05:00,99.79,99.8,99.58,99.59,7221.0,85.975,85.9836,85.7941,85.8027,7221.0
2021-10-06 12:10:00,99.59,99.59,99.52,99.57,6522.0,85.8027,85.8027,85.7424,85.7855,6522.0
2021-10-06 12:15:00,99.54,99.68,99.53,99.66,9215.0,85.7596,85.8802,85.751,85.863,9215.0
2021-10-06 12:20:00,99.63,99.68,99.6,99.64,7479.0,85.8372,85.8802,85.8113,85.8458,7479.0
2021-10-06 12:25:00,99.65,99.67,99.55,99.64,10746.0,85.8544,85.8716,85.7682,85.8458,10746.0
2021-10-06 12:30:00,99.63,99.77,99.62,99.75,12110.0,85.8372,85.9578,85.8285,85.9405,12110.0
2021-10-06 12:35:00,99.77,99.83,99.73,99.81,9178.0,85.9578,86.0095,85.9233,85.9922,9178.0
2021-10-06 12:40:00,99.84,99.86,99.81,99.84,6691.0,86.0181,86.0353,85.9922,86.0181,6691.0
2021-10-06 12:45:00,99.85,99.86,99.79,99.79,8925.0,86.0267,86.0353,85.975,85.975,8925.0
2021-10-06 12:50:00,99.79,99.83,99.76,99.77,7839.0,85.975,86.0095,85.9492,85.9578,7839.0
2021-10-06 12:55:00,99.82,99.86,99.8,99.82,8551.0,86.0009,86.0353,85.9836,86.0009,8551.0
2021-10-06 13:00:00,99.85,99.86,99.77,99.81,9070.0,86.0267,86.0353,85.9578,85.9922,9070.0
2021-10-06 13:05:00,99.83,99.87,99.76,99.83,9544.0,86.0095,86.0439,85.9492,86.0095,9544.0
2021-10-06 13:10:00,99.82,99.95,99.79,99.94,10051.0,86.0009,86.1129,85.975,86.1042,10051.0
2021-10-06 13:15:00,99.95,100.04,99.95,100.03,11329.0,86.1129,86.1904,86.1129,86.1818,11329.0
2021-10-06 13:20:00,100.01,100.12,100.01,100.12,10509.0,86.1646,86.2593,86.1646,86.2593,10509.0
2021-10-06 13:25:00,100.1,100.18,100.09,100.17,8023.0,86.2421,86.311,86.2335,86.3024,8023.0
2021-10-06 13:30:00,100.18,100.3,100.18,100.3,16820.0,86.311,86.4144,86.311,86.4144,16820.0
2021-10-06 13:35:00,100.3,100.38,100.28,100.38,8430.0,86.4144,86.4833,86.3972,86.4833,8430.0
2021-10-06 13:40:00,100.38,100.41,100.36,100.36,8430.0,86.4833,86.5092,86.4661,86.4661,8430.0
2021-10-06 13:45:00,100.39,100.45,100.37,100.45,7316.0,86.4919,86.5436,86.4747,86.5436,7316.0
2021-10-06 13:50:00,100.43,100.47,100.34,100.47,8776.0,86.5264,86.5609,86.4489,86.5609,8776.0
2021-10-06 13:55:00,100.45,100.58,100.45,100.56,9189.0,86.5436,86.6556,86.5436,86.6384,9189.0
2021-10-06 14:00:00,100.58,100.68,100.47,100.67,26255.0,86.6556,86.7418,86.5609,86.7332,26255.0
2021-10-06 14:05:00,100.66,100.67,100.59,100.65,20481.0,86.7246,86.7332,86.6643,86.7159,20481.0
2021-10-06 14:10:00,100.65,100.95,100.64,100.91,25524.0,86.7159,86.9744,86.7073,86.94,25524.0
2021-10-06 14:15:00,100.91,101.02,100.88,101.01,15127.0,86.94,87.0347,86.9141,87.0261,15127.0
2021-10-06 14:20:00,101.03,101.04,100.97,100.99,16123.0,87.0433,87.052,86.9916,87.0089,16123.0
2021-10-06 14:25:00,100.99,101.02,100.94,100.99,25296.0,87.0089,87.0347,86.9658,87.0089,25296.0
2021-10-06 14:30:00,100.99,101.06,100.97,101.03,12160.0,87.0089,87.0692,86.9916,87.0433,12160.0
2021-10-06 14:35:00,101.03,101.09,100.98,101.09,9435.0,87.0433,87.095,87.0003,87.095,9435.0
2021-10-06 14:40:00,101.09,101.18,101.09,101.11,19933.0,87.095,87.1726,87.095,87.1123,19933.0
2021-10-06 14:45:00,101.14,101.23,101.13,101.19,19500.0,87.1381,87.2157,87.1295,87.1812,19500.0
2021-10-06 14:50:00,101.21,101.28,101.15,101.25,40798.0,87.1984,87.2587,87.1467,87.2329,40798.0
2021-10-06 14:55:00,101.26,101.26,101.17,101.22,16408.0,87.2415,87.2415,87.164,87.207,16408.0
2021-10-06 15:00:00,101.22,101.23,101.16,101.18,26816.0,87.207,87.2157,87.1553,87.1726,26816.0
2021-10-06 15:05:00,101.17,101.21,101.12,101.17,18916.0,87.164,87.1984,87.1209,87.164,18916.0
2021-10-06 15:10:00,101.17,101.27,101.14,101.27,24866.0,87.164,87.2501,87.1381,87.2501,24866.0
2021-10-06 15:15:00,101.28,101.48,101.28,101.46,26544.0,87.2587,87.431,87.2587,87.4138,26544.0
2021-10-06 15:20:00,101.45,101.49,101.41,101.44,25361.0,87.4052,87.4397,87.3707,87.3966,25361.0
2021-10-06 15:25:00,101.45,101.5,101.37,101.5,24160.0,87.4052,87.4483,87.3363,87.4483,24160.0
2021-10-06 15:30:00,101.5,101.64,101.46,101.63,32025.0,87.4483,87.5689,87.4138,87.5603,32025.0
2021-10-06 15:35:00,101.63,101.66,101.51,101.65,39149.0,87.5603,87.5861,87.4569,87.5775,39149.0
2021-10-06 15:40:00,101.65,101.72,101.63,101.7,68721.0,87.5775,87.6378,87.5603,87.6206,68721.0
2021-10-06 15:45:00,101.7,101.76,101.51,101.75,65806.0,87.6206,87.6723,87.4569,87.6637,65806.0
2021-10-06 15:50:00,101.74,101.84,101.74,101.81,84640.0,87.655,87.7412,87.655,87.7154,84640.0
2021-10-06 15:55:00,101.82,101.91,101.79,101.84,206822.0,87.724,87.8015,87.6981,87.7412,206822.0
2021-10-07 09:30:00,101.92,102.12,101.65,102.11,46146.0,87.8101,87.9824,87.5775,87.9738,46146.0
2021-10-07 09:35:00,102.13,102.36,102.13,102.25,25076.0,87.9911,88.1892,87.9911,88.0944,25076.0
2021-10-07 09:40:00,102.23,102.45,102.02,102.02,42621.0,88.0772,88.2668,87.8963,87.8963,42621.0
2021-10-07 09:45:00,102.03,102.06,101.77,101.87,25493.0,87.9049,87.9307,87.6809,87.7671,25493.0
2021-10-07 09:50:00,101.92,102.17,101.88,102.11,20774.0,87.8101,88.0255,87.7757,87.9738,20774.0
2021-10-07 09:55:00,102.13,102.41,102.13,102.39,40520.0,87.9911,88.2323,87.9911,88.2151,40520.0
2021-10-07 10:00:00,102.35,102.45,102.26,102.45,21172.0,88.1806,88.2668,88.1031,88.2668,21172.0
2021-10-07 10:05:00,102.43,102.55,102.4,102.49,22379.0,88.2495,88.3529,88.2237,88.3012,22379.0
2021-10-07 10:10:00,102.53,102.56,102.4,102.42,8347.0,88.3357,88.3615,88.2237,88.2409,8347.0
2021-10-07 10:15:00,102.45,102.49,102.3,102.3,26374.0,88.2668,88.3012,88.1375,88.1375,26374.0
2021-10-07 10:20:00,102.26,102.33,102.17,102.2,16223.0,88.1031,88.1634,88.0255,88.0514,16223.0
2021-10-07 10:25:00,102.2,102.26,102.12,102.12,16749.0,88.0514,88.1031,87.9824,87.9824,16749.0
2021-10-07 10:30:00,102.11,102.14,101.95,101.96,25885.0,87.9738,87.9997,87.836,87.8446,25885.0
2021-10-07 10:35:00,101.94,101.96,101.81,101.82,8017.0,87.8274,87.8446,87.7154,87.724,8017.0
2021-10-07 10:40:00,101.84,101.9,101.73,101.76,9890.0,87.7412,87.7929,87.6464,87.6723,9890.0
2021-10-07 10:45:00,101.76,101.78,101.66,101.68,25791.0,87.6723,87.6895,87.5861,87.6034,25791.0
2021-10-07 10:50:00,101.67,101.73,101.5,101.71,123379.0,87.5947,87.6464,87.4483,87.6292,123379.0
2021-10-07 10:55:00,101.71,101.85,101.71,101.78,17171.0,87.6292,87.7498,87.6292,87.6895,17171.0
2021-10-07 11:00:00,101.76,101.81,101.7,101.73,21918.0,87.6723,87.7154,87.6206,87.6464,21918.0
2021-10-07 11:05:00,101.67,101.68,101.52,101.52,5421.0,87.5947,87.6034,87.4655,87.4655,5421.0
2021-10-07 11:10:00,101.52,101.54,101.36,101.4,13222.0,87.4655,87.4827,87.3277,87.3621,13222.0
2021-10-07 11:15:00,101.4,101.43,101.3,101.37,13859.0,87.3621,87.388,87.276,87.3363,13859.0
2021-10-07 11:20:00,101.39,101.43,101.37,101.4,7549.0,87.3535,87.388,87.3363,87.3621,7549.0
2021-10-07 11:25:00,101.41,101.62,101.39,101.57,33255.0,87.3707,87.5517,87.3535,87.5086,33255.0
2021-10-07 11:30:00,101.59,101.72,101.59,101.62,19060.0,87.5258,87.6378,87.5258,87.5517,19060.0
2021-10-07 11:35:00,101.6,101.67,101.54,101.62,8528.0,87.5344,87.5947,87.4827,87.5517,8528.0
2021-10-07 11:40:00,101.65,101.7,101.62,101.63,8587.0,87.5775,87.6206,87.5517,87.5603,8587.0
2021-10-07 11:45:00,101.62,101.69,101.57,101.59,5254.0,87.5517,87.612,87.5086,87.5258,5254.0
2021-10-07 11:50:00,101.59,101.59,101.49,101.55,8716.0,87.5258,87.5258,87.4397,87.4914,8716.0
2021-10-07 11:55:00,101.55,101.57,101.52,101.56,7389.0,87.4914,87.5086,87.4655,87.5,7389.0
2021-10-07 12:00:00,101.57,101.64,101.52,101.52,9689.0,87.5086,87.5689,87.4655,87.4655,9689.0
2021-10-07 12:05:00,101.55,101.57,101.48,101.53,4799.0,87.4914,87.5086,87.431,87.4741,4799.0
2021-10-07 12:10:00,101.49,101.51,101.46,101.48,5734.0,87.4397,87.4569,87.4138,87.431,5734.0
2021-10-07 12:15:00,101.47,101.47,101.39,101.4,8123.0,87.4224,87.4224,87.3535,87.3621,8123.0
2021-10-07 12:20:00,101.37,101.41,101.31,101.41,5838.0,87.3363,87.3707,87.2846,87.3707,5838.0
2021-10-07 12:25:00,101.4,101.5,101.4,101.49,13119.0,87.3621,87.4483,87.3621,87.4397,13119.0
2021-10-07 12:30:00,101.49,101.52,101.45,101.51,9210.0,87.4397,87.4655,87.4052,87.4569,9210.0
2021-10-07 12:35:00,101.5,101.55,101.49,101.55,11379.0,87.4483,87.4914,87.4397,87.4914,11379.0
2021-10-07 12:40:00,101.55,101.55,101.46,101.49,23939.0,87.4914,87.4914,87.4138,87.4397,23939.0
2021-10-07 12:45:00,101.48,101.49,101.42,101.47,9639.0,87.431,87.4397,87.3794,87.4224,9639.0
2021-10-07 12:50:00,101.49,101.55,101.49,101.49,7206.0,87.4397,87.4914,87.4397,87.4397,7206.0
2021-10-07 12:55:00,101.47,101.58,101.47,101.57,7178.0,87.4224,87.5172,87.4224,87.5086,7178.0
2021-10-07 13:00:00,101.56,101.56,101.46,101.46,5771.0,87.5,87.5,87.4138,87.4138,5771.0
2021-10-07 13:05:00,101.47,101.52,101.42,101.49,8218.0,87.4224,87.4655,87.3794,87.4397,8218.0
2021-10-07 13:10:00,101.48,101.48,101.44,101.46,6129.0,87.431,87.431,87.3966,87.4138,6129.0
2021-10-07 13:15:00,101.44,101.47,101.36,101.37,7119.0,87.3966,87.4224,87.3277,87.3363,7119.0
2021-10-07 13:20:00,101.36,101.37,101.28,101.33,14033.0,87.3277,87.3363,87.2587,87.3018,14033.0
2021-10-07 13:25:00,101.31,101.42,101.31,101.41,19161.0,87.2846,87.3794,87.2846,87.3707,19161.0
2021-10-07 13:30:00,101.41,101.49,101.39,101.48,12015.0,87.3707,87.4397,87.3535,87.431,12015.0
2021-10-07 13:35:00,101.46,101.47,101.4,101.45,7004.0,87.4138,87.4224,87.3621,87.4052,7004.0
2021-10-07 13:40:00,101.45,101.46,101.41,101.42,6785.0,87.4052,87.4138,87.3707,87.3794,6785.0
2021-10-07 13:45:00,101.44,101.44,101.37,101.37,4223.0,87.3966,87.3966,87.3363,87.3363,4223.0
2021-10-07 13:50:00,101.37,101.39,101.32,101.37,11802.0,87.3363,87.3535,87.2932,87.3363,11802.0
2021-10-07 13:55:00,101.38,101.38,101.31,101.31,5530.0,87.3449,87.3449,87.2846,87.2846,5530.0
2021-10-07 14:00:00,101.31,101.31,101.23,101.25,9935.0,87.2846,87.2846,87.2157,87.2329,9935.0
2021-10-07 14:05:00,101.25,101.29,101.25,101.25,6115.0,87.2329,87.2673,87.2329,87.2329,6115.0
2021-10-07 14:10:00,101.24,101.28,101.23,101.23,8191.0,87.2243,87.2587,87.2157,87.2157,8191.0
2021-10-07 14:15:00,101.24,101.32,101.24,101.32,4118.0,87.2243,87.2932,87.2243,87.2932,4118.0
2021-10-07 14:20:00,101.3,101.34,101.25,101.26,5839.0,87.276,87.3104,87.2329,87.2415,5839.0
2021-10-07 14:25:00,101.25,101.27,101.21,101.24,9933.0,87.2329,87.2501,87.1984,87.2243,9933.0
2021-10-07 14:30:00,101.24,101.25,101.18,101.19,5222.0,87.2243,87.2329,87.1726,87.1812,5222.0
2021-10-07 14:35:00,101.19,101.19,101.08,101.09,8396.0,87.1812,87.1812,87.0864,87.095,8396.0
2021-10-07 14:40:00,101.1,101.19,101.1,101.12,7868.0,87.1037,87.1812,87.1037,87.1209,7868.0
2021-10-07 14:45:00,101.1,101.1,101.01,101.05,10481.0,87.1037,87.1037,87.0261,87.0606,10481.0
2021-10-07 14:50:00,101.02,101.05,100.98,101.01,9530.0,87.0347,87.0606,87.0003,87.0261,9530.0
2021-10-07 14:55:00,101.01,101.02,100.95,100.95,7674.0,87.0261,87.0347,86.9744,86.9744,7674.0
2021-10-07 15:00:00,100.94,100.94,100.86,100.89,12997.0,86.9658,86.9658,86.8969,86.9227,12997.0
2021-10-07 15:05:00,100.89,100.96,100.89,100.93,10184.0,86.9227,86.983,86.9227,86.9572,10184.0
2021-10-07 15:10:00,100.93,101.06,100.89,101.06,8340.0,86.9572,87.0692,86.9227,87.0692,8340.0
2021-10-07 15:15:00,101.06,101.18,101.05,101.12,15508.0,87.0692,87.1726,87.0606,87.1209,15508.0
2021-10-07 15:20:00,101.12,101.12,101.0,101.06,12425.0,87.1209,87.1209,87.0175,87.0692,12425.0
2021-10-07 15:25:00,101.06,101.06,100.95,101.04,12179.0,87.0692,87.0692,86.9744,87.052,12179.0
2021-10-07 15:30:00,101.04,101.13,100.98,101.05,18447.0,87.052,87.1295,87.0003,87.0606,18447.0
2021-10-07 15:35:00,101.04,101.04,100.93,101.0,12146.0,87.052,87.052,86.9572,87.0175,12146.0
2021-10-07 15:40:00,101.02,101.13,100.95,100.95,16138.0,87.0347,87.1295,86.9744,86.9744,16138.0
2021-10-07 15:45:00,100.94,101.0,100.9,100.99,25754.0,86.9658,87.0175,86.9313,87.0089,25754.0
2021-10-07 15:50:00,100.98,101.09,100.91,101.08,48096.0,87.0003,87.095,86.94,87.0864,48096.0
2021-10-07 15:55:00,101.09,101.09,100.9,100.97,96105.0,87.095,87.095,86.9313,86.9916,96105.0
2021-10-08 09:30:00,101.0,101.32,100.59,100.59,31568.0,87.0175,87.2932,86.6643,86.6643,31568.0
2021-10-08 09:35:00,100.66,100.85,100.66,100.7,5731.0,86.7246,86.8883,86.7246,86.759,5731.0
2021-10-08 09:40:00,100.64,100.79,100.44,100.44,17294.0,86.7073,86.8366,86.535,86.535,17294.0
2021-10-08 09:45:00,100.45,100.65,100.41,100.58,14821.0,86.5436,86.7159,86.5092,86.6556,14821.0
2021-10-08 09:50:00,100.56,100.89,100.47,100.81,18461.0,86.6384,86.9227,86.5609,86.8538,18461.0
2021-10-08 09:55:00,100.78,101.02,100.73,100.95,18457.0,86.828,87.0347,86.7849,86.9744,18457.0
2021-10-08 10:00:00,100.98,101.12,100.98,101.04,11534.0,87.0003,87.1209,87.0003,87.052,11534.0
2021-10-08 10:05:00,101.05,101.23,101.01,101.03,9505.0,87.0606,87.2157,87.0261,87.0433,9505.0
2021-10-08 10:10:00,101.01,101.02,100.76,100.77,22111.0,87.0261,87.0347,86.8107,86.8193,22111.0
2021-10-08 10:15:00,100.79,100.87,100.7,100.83,16116.0,86.8366,86.9055,86.759,86.871,16116.0
2021-10-08 10:20:00,100.84,100.84,100.68,100.68,6321.0,86.8796,86.8796,86.7418,86.7418,6321.0
2021-10-08 10:25:00,100.68,100.68,100.58,100.59,17242.0,86.7418,86.7418,86.6556,86.6643,17242.0
2021-10-08 10:30:00,100.61,100.74,100.61,100.69,11510.0,86.6815,86.7935,86.6815,86.7504,11510.0
2021-10-08 10:35:00,100.68,100.72,100.59,100.64,9543.0,86.7418,86.7763,86.6643,86.7073,9543.0
2021-10-08 10:40:00,100.64,100.95,100.61,100.95,11739.0,86.7073,86.9744,86.6815,86.9744,11739.0
2021-10-08 10:45:00,100.93,100.96,100.63,100.63,15692.0,86.9572,86.983,86.6987,86.6987,15692.0
2021-10-08 10:50:00,100.62,100.62,100.42,100.46,13521.0,86.6901,86.6901,86.5178,86.5523,13521.0
2021-10-08 10:55:00,100.47,100.65,100.46,100.65,8666.0,86.5609,86.7159,86.5523,86.7159,8666.0
2021-10-08 11:00:00,100.65,100.69,100.56,100.58,8234.0,86.7159,86.7504,86.6384,86.6556,8234.0
2021-10-08 11:05:00,100.58,100.62,100.57,100.6,9768.0,86.6556,86.6901,86.647,86.6729,9768.0
2021-10-08 11:10:00,100.6,100.62,100.49,100.53,10174.0,86.6729,86.6901,86.5781,86.6126,10174.0
2021-10-08 11:15:00,100.53,100.77,100.52,100.74,9731.0,86.6126,86.8193,86.6039,86.7935,9731.0
2021-10-08 11:20:00,100.75,100.81,100.73,100.76,7544.0,86.8021,86.8538,86.7849,86.8107,7544.0
2021-10-08 11:25:00,100.8,101.02,100.72,101.02,29650.0,86.8452,87.0347,86.7763,87.0347,29650.0
2021-10-08 11:30:00,101.02,101.02,100.83,100.86,12083.0,87.0347,87.0347,86.871,86.8969,12083.0
2021-10-08 11:35:00,100.86,100.86,100.74,100.82,7362.0,86.8969,86.8969,86.7935,86.8624,7362.0
2021-10-08 11:40:00,100.81,100.88,100.78,100.84,4119.0,86.8538,86.9141,86.828,86.8796,4119.0
2021-10-08 11:45:00,100.85,100.87,100.78,100.86,9725.0,86.8883,86.9055,86.828,86.8969,9725.0
2021-10-08 11:50:00,100.85,100.88,100.82,100.85,8341.0,86.8883,86.9141,86.8624,86.8883,8341.0
2021-10-08 11:55:00,100.84,100.87,100.79,100.85,4675.0,86.8796,86.9055,86.8366,86.8883,4675.0
2021-10-08 12:00:00,100.83,100.86,100.8,100.82,4131.0,86.871,86.8969,86.8452,86.8624,4131.0
2021-10-08 12:05:00,100.82,100.86,100.8,100.84,7296.0,86.8624,86.8969,86.8452,86.8796,7296.0
2021-10-08 12:10:00,100.85,100.87,100.82,100.84,6924.0,86.8883,86.9055,86.8624,86.8796,6924.0
2021-10-08 12:15:00,100.83,100.83,100.76,100.81,9009.0,86.871,86.871,86.8107,86.8538,9009.0
2021-10-08 12:20:00,100.81,100.87,100.78,100.86,7855.0,86.8538,86.9055,86.828,86.8969,7855.0
2021-10-08 12:25:00,100.85,100.91,100.84,100.87,5032.0,86.8883,86.94,86.8796,86.9055,5032.0
2021-10-08 12:30:00,100.86,100.87,100.79,100.86,5756.0,86.8969,86.9055,86.8366,86.8969,5756.0
2021-10-08 12:35:00,100.87,100.87,100.77,100.79,5405.0,86.9055,86.9055,86.8193,86.8366,5405.0
2021-10-08 12:40:00,100.79,100.81,100.72,100.75,6089.0,86.8366,86.8538,86.7763,86.8021,6089.0
2021-10-08 12:45:00,100.76,100.77,100.73,100.77,4791.0,86.8107,86.8193,86.7849,86.8193,4791.0
2021-10-08 12:50:00,100.77,100.77,100.69,100.74,8001.0,86.8193,86.8193,86.7504,86.7935,8001.0
2021-10-08 12:55:00,100.76,100.79,100.7,100.72,9605.0,86.8107,86.8366,86.759,86.7763,9605.0
2021-10-08 13:00:00,100.72,100.72,100.65,100.69,12497.0,86.7763,86.7763,86.7159,86.7504,12497.0
2021-10-08 13:05:00,100.71,100.75,100.68,100.7,9275.0,86.7676,86.8021,86.7418,86.759,9275.0
2021-10-08 13:10:00,100.7,100.76,100.69,100.75,5860.0,86.759,86.8107,86.7504,86.8021,5860.0
2021-10-08 13:15:00,100.75,100.77,100.63,100.66,14981.0,86.8021,86.8193,86.6987,86.7246,14981.0
2021-10-08 13:20:00,100.66,100.69,100.65,100.68,7555.0,86.7246,86.7504,86.7159,86.7418,7555.0
2021-10-08 13:25:00,100.68,100.76,100.67,100.74,4507.0,86.7418,86.8107,86.7332,86.7935,4507.0
2021-10-08 13:30:00,100.72,100.78,100.71,100.78,5482.0,86.7763,86.828,86.7676,86.828,5482.0
2021-10-08 13:35:00,100.78,100.8,100.75,100.76,5054.0,86.828,86.8452,86.8021,86.8107,5054.0
2021-10-08 13:40:00,100.75,100.78,100.7,100.74,6458.0,86.8021,86.828,86.759,86.7935,6458.0
2021-10-08 13:45:00,100.76,100.79,100.72,100.78,5075.0,86.8107,86.8366,86.7763,86.828,5075.0
2021-10-08 13:50:00,100.79,100.81,100.77,100.78,4123.0,86.8366,86.8538,86.8193,86.828,4123.0
2021-10-08 13:55:00,100.79,100.8,100.74,100.8,10654.0,86.8366,86.8452,86.7935,86.8452,10654.0
2021-10-08 14:00:00,100.79,100.91,100.77,100.91,12290.0,86.8366,86.94,86.8193,86.94,12290.0
2021-10-08 14:05:00,100.92,101.03,100.91,101.0,19103.0,86.9486,87.0433,86.94,87.0175,19103.0
2021-10-08 14:10:00,101.01,101.02,100.96,101.0,7549.0,87.0261,87.0347,86.983,87.0175,7549.0
2021-10-08 14:15:00,101.0,101.05,100.98,101.0,9271.0,87.0175,87.0606,87.0003,87.0175,9271.0
2021-10-08 14:20:00,101.03,101.04,100.99,101.01,8006.0,87.0433,87.052,87.0089,87.0261,8006.0
2021-10-08 14:25:00,101.02,101.07,101.01,101.02,4294.0,87.0347,87.0778,87.0261,87.0347,4294.0
2021-10-08 14:30:00,101.03,101.07,101.02,101.06,7779.0,87.0433,87.0778,87.0347,87.0692,7779.0
2021-10-08 14:35:00,101.05,101.06,100.99,101.02,17722.0,87.0606,87.0692,87.0089,87.0347,17722.0
2021-10-08 14:40:00,101.02,101.03,100.96,100.96,8075.0,87.0347,87.0433,86.983,86.983,8075.0
2021-10-08 14:45:00,100.98,101.01,100.92,100.94,13624.0,87.0003,87.0261,86.9486,86.9658,13624.0
2021-10-08 14:50:00,100.95,100.96,100.92,100.93,9243.0,86.9744,86.983,86.9486,86.9572,9243.0
2021-10-08 14:55:00,100.92,100.92,100.83,100.83,6757.0,86.9486,86.9486,86.871,86.871,6757.0
2021-10-08 15:00:00,100.84,100.87,100.83,100.84,23057.0,86.8796,86.9055,86.871,86.8796,23057.0
2021-10-08 15:05:00,100.83,100.83,100.74,100.83,12607.0,86.871,86.871,86.7935,86.871,12607.0
2021-10-08 15:10:00,100.83,100.89,100.81,100.84,18427.0,86.871,86.9227,86.8538,86.8796,18427.0
2021-10-08 15:15:00,100.84,100.85,100.79,100.81,7420.0,86.8796,86.8883,86.8366,86.8538,7420.0
2021-10-08 15:20:00,100.81,100.83,100.76,100.8,8434.0,86.8538,86.871,86.8107,86.8452,8434.0
2021-10-08 15:25:00,100.8,100.94,100.79,100.92,25827.0,86.8452,86.9658,86.8366,86.9486,25827.0
2021-10-08 15:30:00,100.91,100.96,100.87,100.89,18937.0,86.94,86.983,86.9055,86.9227,18937.0
2021-10-08 15:35:00,100.88,100.88,100.63,100.65,22824.0,86.9141,86.9141,86.6987,86.7159,22824.0
2021-10-08 15:40:00,100.65,100.65,100.52,100.55,20094.0,86.7159,86.7159,86.6039,86.6298,20094.0
2021-10-08 15:45:00,100.51,100.6,100.5,100.58,18557.0,86.5953,86.6729,86.5867,86.6556,18557.0
2021-10-08 15:50:00,100.58,100.62,100.48,100.56,40135.0,86.6556,86.6901,86.5695,86.6384,40135.0
2021-10-08 15:55:00,100.55,100.65,100.5,100.53,78953.0,86.6298,86.7159,86.5867,86.6126,78953.0
2021-10-11 09:30:00,100.18,100.42,99.91,100.34,45697.0,86.311,86.5178,86.0784,86.4489,45697.0
2021-10-11 09:35:00,100.36,100.37,99.97,100.01,10828.0,86.4661,86.4747,86.1301,86.1646,10828.0
2021-10-11 09:40:00,100.12,100.3,100.03,100.29,10939.0,86.2593,86.4144,86.1818,86.4058,10939.0
2021-10-11 09:45:00,100.22,100.25,100.0,100.01,12258.0,86.3455,86.3713,86.1559,86.1646,12258.0
2021-10-11 09:50:00,100.01,100.34,99.95,100.34,7195.0,86.1646,86.4489,86.1129,86.4489,7195.0
2021-10-11 09:55:00,100.38,100.53,100.35,100.53,14339.0,86.4833,86.6126,86.4575,86.6126,14339.0
2021-10-11 10:00:00,100.55,100.58,100.4,100.49,15254.0,86.6298,86.6556,86.5006,86.5781,15254.0
2021-10-11 10:05:00,100.52,100.54,100.36,100.41,6501.0,86.6039,86.6212,86.4661,86.5092,6501.0
2021-10-11 10:10:00,100.35,100.49,100.35,100.43,9517.0,86.4575,86.5781,86.4575,86.5264,9517.0
2021-10-11 10:15:00,100.43,100.53,100.41,100.46,9552.0,86.5264,86.6126,86.5092,86.5523,9552.0
2021-10-11 10:20:00,100.49,100.61,100.4,100.6,16222.0,86.5781,86.6815,86.5006,86.6729,16222.0
2021-10-11 10:25:00,100.59,100.59,100.44,100.57,16204.0,86.6643,86.6643,86.535,86.647,16204.0
2021-10-11 10:30:00,100.55,100.59,100.51,100.54,11486.0,86.6298,86.6643,86.5953,86.6212,11486.0
2021-10-11 10:35:00,100.5,100.52,100.41,100.51,13141.0,86.5867,86.6039,86.5092,86.5953,13141.0
2021-10-11 10:40:00,100.56,100.65,100.55,100.65,9021.0,86.6384,86.7159,86.6298,86.7159,9021.0
2021-10-11 10:45:00,100.65,100.73,100.61,100.68,11830.0,86.7159,86.7849,86.6815,86.7418,11830.0
2021-10-11 10:50:00,100.71,100.71,100.6,100.62,7922.0,86.7676,86.7676,86.6729,86.6901,7922.0
2021-10-11 10:55:00,100.65,100.72,100.64,100.69,5583.0,86.7159,86.7763,86.7073,86.7504,5583.0
2021-10-11 11:00:00,100.68,100.68,100.58,100.63,11709.0,86.7418,86.7418,86.6556,86.6987,11709.0
2021-10-11 11:05:00,100.62,100.69,100.46,100.48,9053.0,86.6901,86.7504,86.5523,86.5695,9053.0
2021-10-11 11:10:00,100.49,100.49,100.34,100.34,10281.0,86.5781,86.5781,86.4489,86.4489,10281.0
2021-10-11 11:15:00,100.34,100.38,100.27,100.31,11692.0,86.4489,86.4833,86.3886,86.423,11692.0
2021-10-11 11:20:00,100.3,100.36,100.23,100.27,13031.0,86.4144,86.4661,86.3541,86.3886,13031.0
2021-10-11 11:25:00,100.27,100.29,100.18,100.19,10898.0,86.3886,86.4058,86.311,86.3196,10898.0
2021-10-11 11:30:00,100.21,100.39,100.19,100.39,11585.0,86.3369,86.4919,86.3196,86.4919,11585.0
2021-10-11 11:35:00,100.39,100.57,100.39,100.57,9858.0,86.4919,86.647,86.4919,86.647,9858.0
2021-10-11 11:40:00,100.54,100.56,100.49,100.55,4931.0,86.6212,86.6384,86.5781,86.6298,4931.0
2021-10-11 11:45:00,100.56,100.56,100.46,100.47,7263.0,86.6384,86.6384,86.5523,86.5609,7263.0
2021-10-11 11:50:00,100.43,100.47,100.37,100.38,7164.0,86.5264,86.5609,86.4747,86.4833,7164.0
2021-10-11 11:55:00,100.37,100.37,100.32,100.33,4331.0,86.4747,86.4747,86.4316,86.4403,4331.0
2021-10-11 12:00:00,100.33,100.34,100.09,100.1,11378.0,86.4403,86.4489,86.2335,86.2421,11378.0
2021-10-11 12:05:00,100.11,100.11,100.01,100.04,12587.0,86.2507,86.2507,86.1646,86.1904,12587.0
2021-10-11 12:10:00,100.04,100.05,99.97,99.97,8839.0,86.1904,86.199,86.1301,86.1301,8839.0
2021-10-11 12:15:00,99.95,99.96,99.84,99.84,11626.0,86.1129,86.1215,86.0181,86.0181,11626.0
2021-10-11 12:20:00,99.83,99.9,99.75,99.9,17359.0,86.0095,86.0698,85.9405,86.0698,17359.0
2021-10-11 12:25:00,99.89,99.98,99.89,99.95,10094.0,86.0612,86.1387,86.0612,86.1129,10094.0
2021-10-11 12:30:00,99.98,100.09,99.98,100.05,13485.0,86.1387,86.2335,86.1387,86.199,13485.0
2021-10-11 12:35:00,100.07,100.16,100.05,100.14,8862.0,86.2162,86.2938,86.199,86.2766,8862.0
2021-10-11 12:40:00,100.13,100.15,100.1,100.12,8058.0,86.2679,86.2852,86.2421,86.2593,8058.0
2021-10-11 12:45:00,100.09,100.1,99.97,99.97,8435.0,86.2335,86.2421,86.1301,86.1301,8435.0
2021-10-11 12:50:00,99.98,100.0,99.93,100.0,8241.0,86.1387,86.1559,86.0956,86.1559,8241.0
2021-10-11 12:55:00,100.0,100.0,99.84,99.86,7988.0,86.1559,86.1559,86.0181,86.0353,7988.0
2021-10-11 13:00:00,99.84,99.89,99.8,99.89,12044.0,86.0181,86.0612,85.9836,86.0612,12044.0
2021-10-11 13:05:00,99.9,99.91,99.77,99.9,15114.0,86.0698,86.0784,85.9578,86.0698,15114.0
2021-10-11 13:10:00,99.92,99.97,99.91,99.97,7710.0,86.087,86.1301,86.0784,86.1301,7710.0
2021-10-11 13:15:00,99.98,100.04,99.96,100.04,6176.0,86.1387,86.1904,86.1215,86.1904,6176.0
2021-10-11 13:20:00,99.99,100.01,99.95,99.97,4537.0,86.1473,86.1646,86.1129,86.1301,4537.0
2021-10-11 13:25:00,99.96,99.98,99.83,99.85,7302.0,86.1215,86.1387,86.0095,86.0267,7302.0
2021-10-11 13:30:00,99.84,99.89,99.8,99.8,8714.0,86.0181,86.0612,85.9836,85.9836,8714.0
2021-10-11 13:35:00,99.82,99.88,99.81,99.85,7529.0,86.0009,86.0525,85.9922,86.0267,7529.0
2021-10-11 13:40:00,99.83,99.86,99.77,99.79,7367.0,86.0095,86.0353,85.9578,85.975,7367.0
2021-10-11 13:45:00,99.78,99.78,99.6,99.64,14397.0,85.9664,85.9664,85.8113,85.8458,14397.0
2021-10-11 13:50:00,99.62,99.69,99.6,99.66,11694.0,85.8285,85.8889,85.8113,85.863,11694.0
2021-10-11 13:55:00,99.66,99.69,99.56,99.57,11499.0,85.863,85.8889,85.7769,85.7855,11499.0
2021-10-11 14:00:00,99.56,99.63,99.55,99.58,8500.0,85.7769,85.8372,85.7682,85.7941,8500.0
2021-10-11 14:05:00,99.59,99.67,99.59,99.67,31663.0,85.8027,85.8716,85.8027,85.8716,31663.0
2021-10-11 14:10:00,99.67,99.67,99.63,99.63,3320.0,85.8716,85.8716,85.8372,85.8372,3320.0
2021-10-11 14:15:00,99.64,99.68,99.59,99.61,14705.0,85.8458,85.8802,85.8027,85.8199,14705.0
2021-10-11 14:20:00,99.62,99.63,99.52,99.53,11407.0,85.8285,85.8372,85.7424,85.751,11407.0
2021-10-11 14:25:00,99.53,99.54,99.45,99.52,10620.0,85.751,85.7596,85.6821,85.7424,10620.0
2021-10-11 14:30:00,99.52,99.57,99.48,99.53,26120.0,85.7424,85.7855,85.7079,85.751,26120.0
2021-10-11 14:35:00,99.53,99.53,99.46,99.47,8892.0,85.751,85.751,85.6907,85.6993,8892.0
2021-10-11 14:40:00,99.48,99.51,99.43,99.44,10984.0,85.7079,85.7338,85.6648,85.6735,10984.0
2021-10-11 14:45:00,99.44,99.46,99.39,99.41,9882.0,85.6735,85.6907,85.6304,85.6476,9882.0
2021-10-11 14:50:00,99.41,99.45,99.39,99.4,9383.0,85.6476,85.6821,85.6304,85.639,9383.0
2021-10-11 14:55:00,99.4,99.52,99.35,99.44,16889.0,85.639,85.7424,85.5959,85.6735,16889.0
2021-10-11 15:00:00,99.47,99.58,99.47,99.57,7626.0,85.6993,85.7941,85.6993,85.7855,7626.0
2021-10-11 15:05:00,99.57,99.58,99.44,99.51,15853.0,85.7855,85.7941,85.6735,85.7338,15853.0
2021-10-11 15:10:00,99.51,99.64,99.5,99.64,9224.0,85.7338,85.8458,85.7252,85.8458,9224.0
2021-10-11 15:15:00,99.65,99.7,99.61,99.67,14614.0,85.8544,85.8975,85.8199,85.8716,14614.0
2021-10-11 15:20:00,99.68,99.73,99.64,99.65,12186.0,85.8802,85.9233,85.8458,85.8544,12186.0
2021-10-11 15:25:00,99.65,99.68,99.59,99.66,13327.0,85.8544,85.8802,85.8027,85.863,13327.0
2021-10-11 15:30:00,99.63,99.72,99.58,99.68,17955.0,85.8372,85.9147,85.7941,85.8802,17955.0
2021-10-11 15:35:00,99.67,99.79,99.66,99.79,9012.0,85.8716,85.975,85.863,85.975,9012.0
2021-10-11 15:40:00,99.79,99.87,99.76,99.83,18755.0,85.975,86.0439,85.9492,86.0095,18755.0
2021-10-11 15:45:00,99.83,99.85,99.71,99.75,26579.0,86.0095,86.0267,85.9061,85.9405,26579.0
2021-10-11 15:50:00,99.76,99.77,99.62,99.68,25069.0,85.9492,85.9578,85.8285,85.8802,25069.0
2021-10-11 15:55:00,99.68,99.76,99.65,99.7,97532.0,85.8802,85.9492,85.8544,85.8975,97532.0
2021-10-12 09:30:00,99.85,99.98,99.58,99.72,29390.0,86.0267,86.1387,85.7941,85.9147,29390.0
2021-10-12 09:35:00,99.76,99.78,99.66,99.74,5068.0,85.9492,85.9664,85.863,85.9319,5068.0
2021-10-12 09:40:00,99.68,99.94,99.62,99.84,24699.0,85.8802,86.1042,85.8285,86.0181,24699.0
2021-10-12 09:45:00,99.82,99.86,99.64,99.71,12012.0,86.0009,86.0353,85.8458,85.9061,12012.0
2021-10-12 09:50:00,99.79,100.13,99.79,100.07,8268.0,85.975,86.2679,85.975,86.2162,8268.0
2021-10-12 09:55:00,100.09,100.3,100.09,100.28,18557.0,86.2335,86.4144,86.2335,86.3972,18557.0
2021-10-12 10:00:00,100.26,100.3,100.05,100.05,7295.0,86.3799,86.4144,86.199,86.199,7295.0
2021-10-12 10:05:00,100.07,100.16,100.05,100.11,7348.0,86.2162,86.2938,86.199,86.2507,7348.0
2021-10-12 10:10:00,100.12,100.29,100.1,100.27,8848.0,86.2593,86.4058,86.2421,86.3886,8848.0
2021-10-12 10:15:00,100.27,100.42,100.21,100.29,13716.0,86.3886,86.5178,86.3369,86.4058,13716.0
2021-10-12 10:20:00,100.25,100.3,100.13,100.15,10262.0,86.3713,86.4144,86.2679,86.2852,10262.0
2021-10-12 10:25:00,100.22,100.31,100.21,100.27,15517.0,86.3455,86.423,86.3369,86.3886,15517.0
2021-10-12 10:30:00,100.27,100.33,100.19,100.32,10808.0,86.3886,86.4403,86.3196,86.4316,10808.0
2021-10-12 10:35:00,100.26,100.4,100.26,100.38,14377.0,86.3799,86.5006,86.3799,86.4833,14377.0
2021-10-12 10:40:00,100.39,100.42,100.26,100.26,5743.0,86.4919,86.5178,86.3799,86.3799,5743.0
2021-10-12 10:45:00,100.25,100.3,100.2,100.2,8260.0,86.3713,86.4144,86.3282,86.3282,8260.0
2021-10-12 10:50:00,100.2,100.26,100.17,100.2,10381.0,86.3282,86.3799,86.3024,86.3282,10381.0
2021-10-12 10:55:00,100.23,100.39,100.22,100.27,7894.0,86.3541,86.4919,86.3455,86.3886,7894.0
2021-10-12 11:00:00,100.28,100.34,100.28,100.31,5203.0,86.3972,86.4489,86.3972,86.423,5203.0
2021-10-12 11:05:00,100.34,100.37,100.32,100.37,6148.0,86.4489,86.4747,86.4316,86.4747,6148.0
2021-10-12 11:10:00,100.38,100.39,100.3,100.33,8225.0,86.4833,86.4919,86.4144,86.4403,8225.0
2021-10-12 11:15:00,100.34,100.39,100.3,100.3,7091.0,86.4489,86.4919,86.4144,86.4144,7091.0
2021-10-12 11:20:00,100.29,100.34,100.23,100.33,3608.0,86.4058,86.4489,86.3541,86.4403,3608.0
2021-10-12 11:25:00,100.34,100.41,100.3,100.41,8844.0,86.4489,86.5092,86.4144,86.5092,8844.0
2021-10-12 11:30:00,100.4,100.56,100.39,100.5,9979.0,86.5006,86.6384,86.4919,86.5867,9979.0
2021-10-12 11:35:00,100.47,100.49,100.39,100.39,6170.0,86.5609,86.5781,86.4919,86.4919,6170.0
2021-10-12 11:40:00,100.37,100.4,100.32,100.37,4907.0,86.4747,86.5006,86.4316,86.4747,4907.0
2021-10-12 11:45:00,100.35,100.38,100.27,100.33,6266.0,86.4575,86.4833,86.3886,86.4403,6266.0
2021-10-12 11:50:00,100.29,100.3,100.18,100.24,6564.0,86.4058,86.4144,86.311,86.3627,6564.0
2021-10-12 11:55:00,100.25,100.31,100.24,100.3,6037.0,86.3713,86.423,86.3627,86.4144,6037.0
2021-10-12 12:00:00,100.3,100.38,100.25,100.34,4299.0,86.4144,86.4833,86.3713,86.4489,4299.0
2021-10-12 12:05:00,100.34,100.42,100.31,100.42,2969.0,86.4489,86.5178,86.423,86.5178,2969.0
2021-10-12 12:10:00,100.42,100.5,100.42,100.44,8210.0,86.5178,86.5867,86.5178,86.535,8210.0
2021-10-12 12:15:00,100.43,100.46,100.32,100.36,6447.0,86.5264,86.5523,86.4316,86.4661,6447.0
2021-10-12 12:20:00,100.34,100.41,100.34,100.41,2346.0,86.4489,86.5092,86.4489,86.5092,2346.0
2021-10-12 12:25:00,100.39,100.41,100.34,100.35,4357.0,86.4919,86.5092,86.4489,86.4575,4357.0
2021-10-12 12:30:00,100.33,100.34,100.17,100.17,6790.0,86.4403,86.4489,86.3024,86.3024,6790.0
2021-10-12 12:35:00,100.18,100.25,100.14,100.25,5299.0,86.311,86.3713,86.2766,86.3713,5299.0
2021-10-12 12:40:00,100.26,100.28,100.24,100.27,3784.0,86.3799,86.3972,86.3627,86.3886,3784.0
2021-10-12 12:45:00,100.27,100.31,100.23,100.31,5280.0,86.3886,86.423,86.3541,86.423,5280.0
2021-10-12 12:50:00,100.3,100.38,100.3,100.36,2734.0,86.4144,86.4833,86.4144,86.4661,2734.0
2021-10-12 12:55:00,100.36,100.37,100.25,100.28,6749.0,86.4661,86.4747,86.3713,86.3972,6749.0
2021-10-12 13:00:00,100.28,100.31,100.26,100.3,5836.0,86.3972,86.423,86.3799,86.4144,5836.0
2021-10-12 13:05:00,100.3,100.31,100.2,100.2,11212.0,86.4144,86.423,86.3282,86.3282,11212.0
2021-10-12 13:10:00,100.2,100.34,100.2,100.33,9719.0,86.3282,86.4489,86.3282,86.4403,9719.0
2021-10-12 13:15:00,100.31,100.33,100.28,100.32,5166.0,86.423,86.4403,86.3972,86.4316,5166.0
2021-10-12 13:20:00,100.3,100.32,100.25,100.28,3752.0,86.4144,86.4316,86.3713,86.3972,3752.0
2021-10-12 13:25:00,100.28,100.4,100.28,100.4,3492.0,86.3972,86.5006,86.3972,86.5006,3492.0
2021-10-12 13:30:00,100.38,100.38,100.33,100.33,2486.0,86.4833,86.4833,86.4403,86.4403,2486.0
2021-10-12 13:35:00,100.32,100.35,100.31,100.34,4556.0,86.4316,86.4575,86.423,86.4489,4556.0
2021-10-12 13:40:00,100.33,100.33,100.29,100.32,3383.0,86.4403,86.4403,86.4058,86.4316,3383.0
2021-10-12 13:45:00,100.31,100.38,100.3,100.38,6819.0,86.423,86.4833,86.4144,86.4833,6819.0
2021-10-12 13:50:00,100.39,100.39,100.19,100.19,9098.0,86.4919,86.4919,86.3196,86.3196,9098.0
2021-10-12 13:55:00,100.21,100.22,100.17,100.19,3992.0,86.3369,86.3455,86.3024,86.3196,3992.0
2021-10-12 14:00:00,100.18,100.24,100.17,100.24,4787.0,86.311,86.3627,86.3024,86.3627,4787.0
2021-10-12 14:05:00,100.23,100.27,100.18,100.27,5376.0,86.3541,86.3886,86.311,86.3886,5376.0
2021-10-12 14:10:00,100.26,100.27,100.22,100.23,5157.0,86.3799,86.3886,86.3455,86.3541,5157.0
2021-10-12 14:15:00,100.25,100.29,100.22,100.23,15217.0,86.3713,86.4058,86.3455,86.3541,15217.0
2021-10-12 14:20:00,100.23,100.25,100.18,100.21,10506.0,86.3541,86.3713,86.311,86.3369,10506.0
2021-10-12 14:25:00,100.18,100.21,100.17,100.19,4186.0,86.311,86.3369,86.3024,86.3196,4186.0
2021-10-12 14:30:00,100.2,100.28,100.2,100.28,5487.0,86.3282,86.3972,86.3282,86.3972,5487.0
2021-10-12 14:35:00,100.29,100.3,100.2,100.21,6123.0,86.4058,86.4144,86.3282,86.3369,6123.0
2021-10-12 14:40:00,100.2,100.23,100.16,100.16,4193.0,86.3282,86.3541,86.2938,86.2938,4193.0
2021-10-12 14:45:00,100.16,100.16,100.06,100.08,16048.0,86.2938,86.2938,86.2076,86.2249,16048.0
2021-10-12 14:50:00,100.08,100.17,100.08,100.17,8036.0,86.2249,86.3024,86.2249,86.3024,8036.0
2021-10-12 14:55:00,100.2,100.21,100.06,100.06,13318.0,86.3282,86.3369,86.2076,86.2076,13318.0
2021-10-12 15:00:00,100.07,100.07,100.03,100.04,9805.0,86.2162,86.2162,86.1818,86.1904,9805.0
2021-10-12 15:05:00,100.07,100.18,100.07,100.18,6086.0,86.2162,86.311,86.2162,86.311,6086.0
2021-10-12 15:10:00,100.19,100.22,100.14,100.14,10986.0,86.3196,86.3455,86.2766,86.2766,10986.0
2021-10-12 15:15:00,100.12,100.16,100.07,100.16,8378.0,86.2593,86.2938,86.2162,86.2938,8378.0
2021-10-12 15:20:00,100.15,100.15,100.09,100.14,7877.0,86.2852,86.2852,86.2335,86.2766,7877.0
2021-10-12 15:25:00,100.12,100.13,100.03,100.09,13794.0,86.2593,86.2679,86.1818,86.2335,13794.0
2021-10-12 15:30:00,100.07,100.12,99.98,99.98,19496.0,86.2162,86.2593,86.1387,86.1387,19496.0
2021-10-12 15:35:00,99.98,99.98,99.84,99.87,13400.0,86.1387,86.1387,86.0181,86.0439,13400.0
2021-10-12 15:40:00,99.86,99.89,99.71,99.71,22717.0,86.0353,86.0612,85.9061,85.9061,22717.0
2021-10-12 15:45:00,99.71,99.78,99.68,99.77,29588.0,85.9061,85.9664,85.8802,85.9578,29588.0
2021-10-12 15:50:00,99.76,99.77,99.68,99.73,65800.0,85.9492,85.9578,85.8802,85.9233,65800.0
2021-10-12 15:55:00,99.74,99.94,99.74,99.81,258802.0,85.9319,86.1042,85.9319,85.9922,258802.0
2021-10-13 09:30:00,99.84,100.24,99.71,99.71,29293.0,86.0181,86.3627,85.9061,85.9061,29293.0
2021-10-13 09:35:00,99.73,99.89,99.57,99.69,9299.0,85.9233,86.0612,85.7855,85.8889,9299.0
2021-10-13 09:40:00,99.69,99.75,99.41,99.49,15519.0,85.8889,85.9405,85.6476,85.7165,15519.0
2021-10-13 09:45:00,99.4,99.63,99.35,99.59,14419.0,85.639,85.8372,85.5959,85.8027,14419.0
2021-10-13 09:50:00,99.56,99.61,99.42,99.5,16872.0,85.7769,85.8199,85.6562,85.7252,16872.0
2021-10-13 09:55:00,99.48,99.55,99.36,99.47,17961.0,85.7079,85.7682,85.6045,85.6993,17961.0
2021-10-13 10:00:00,99.47,99.47,99.11,99.21,48794.0,85.6993,85.6993,85.3891,85.4753,48794.0
2021-10-13 10:05:00,99.14,99.26,99.12,99.2,14789.0,85.415,85.5184,85.3978,85.4667,14789.0
2021-10-13 10:10:00,99.2,99.31,99.14,99.16,22428.0,85.4667,85.5615,85.415,85.4322,22428.0
2021-10-13 10:15:00,99.15,99.23,99.12,99.15,8723.0,85.4236,85.4925,85.3978,85.4236,8723.0
2021-10-13 10:20:00,99.15,99.22,99.05,99.17,21747.0,85.4236,85.4839,85.3375,85.4408,21747.0
2021-10-13 10:25:00,99.17,99.23,99.1,99.17,18861.0,85.4408,85.4925,85.3805,85.4408,18861.0
2021-10-13 10:30:00,99.21,99.49,99.18,99.47,16115.0,85.4753,85.7165,85.4495,85.6993,16115.0
2021-10-13 10:35:00,99.46,99.48,99.26,99.36,11553.0,85.6907,85.7079,85.5184,85.6045,11553.0
2021-10-13 10:40:00,99.32,99.38,99.26,99.38,5879.0,85.5701,85.6218,85.5184,85.6218,5879.0
2021-10-13 10:45:00,99.39,99.41,99.26,99.27,11884.0,85.6304,85.6476,85.5184,85.527,11884.0
2021-10-13 10:50:00,99.28,99.37,99.28,99.36,5201.0,85.5356,85.6132,85.5356,85.6045,5201.0
2021-10-13 10:55:00,99.33,99.44,99.31,99.41,8353.0,85.5787,85.6735,85.5615,85.6476,8353.0
2021-10-13 11:00:00,99.42,99.45,99.36,99.37,11085.0,85.6562,85.6821,85.6045,85.6132,11085.0
2021-10-13 11:05:00,99.35,99.38,99.31,99.35,8947.0,85.5959,85.6218,85.5615,85.5959,8947.0
2021-10-13 11:10:00,99.34,99.44,99.33,99.44,9349.0,85.5873,85.6735,85.5787,85.6735,9349.0
2021-10-13 11:15:00,99.41,99.48,99.39,99.45,8210.0,85.6476,85.7079,85.6304,85.6821,8210.0
2021-10-13 11:20:00,99.42,99.46,99.37,99.44,7925.0,85.6562,85.6907,85.6132,85.6735,7925.0
2021-10-13 11:25:00,99.45,99.45,99.37,99.43,8074.0,85.6821,85.6821,85.6132,85.6648,8074.0
2021-10-13 11:30:00,99.43,99.59,99.42,99.58,9217.0,85.6648,85.8027,85.6562,85.7941,9217.0
2021-10-13 11:35:00,99.59,99.72,99.56,99.7,18309.0,85.8027,85.9147,85.7769,85.8975,18309.0
2021-10-13 11:40:00,99.7,99.81,99.69,99.79,23385.0,85.8975,85.9922,85.8889,85.975,23385.0
2021-10-13 11:45:00,99.78,99.93,99.76,99.87,10235.0,85.9664,86.0956,85.9492,86.0439,10235.0
2021-10-13 11:50:00,99.87,99.88,99.82,99.87,5385.0,86.0439,86.0525,86.0009,86.0439,5385.0
2021-10-13 11:55:00,99.89,99.91,99.8,99.82,5420.0,86.0612,86.0784,85.9836,86.0009,5420.0
2021-10-13 12:00:00,99.84,99.9,99.83,99.9,6011.0,86.0181,86.0698,86.0095,86.0698,6011.0
2021-10-13 12:05:00,99.89,99.89,99.82,99.86,4024.0,86.0612,86.0612,86.0009,86.0353,4024.0
2021-10-13 12:10:00,99.84,99.86,99.81,99.85,4999.0,86.0181,86.0353,85.9922,86.0267,4999.0
2021-10-13 12:15:00,99.84,99.93,99.81,99.93,6606.0,86.0181,86.0956,85.9922,86.0956,6606.0
2021-10-13 12:20:00,99.94,99.97,99.92,99.93,5133.0,86.1042,86.1301,86.087,86.0956,5133.0
2021-10-13 12:25:00,99.92,99.96,99.88,99.91,9516.0,86.087,86.1215,86.0525,86.0784,9516.0
2021-10-13 12:30:00,99.88,99.88,99.76,99.77,6550.0,86.0525,86.0525,85.9492,85.9578,6550.0
2021-10-13 12:35:00,99.79,99.89,99.79,99.88,2790.0,85.975,86.0612,85.975,86.0525,2790.0
2021-10-13 12:40:00,99.88,99.93,99.88,99.91,7170.0,86.0525,86.0956,86.0525,86.0784,7170.0
2021-10-13 12:45:00,99.89,99.93,99.88,99.91,4131.0,86.0612,86.0956,86.0525,86.0784,4131.0
2021-10-13 12:50:00,99.89,99.89,99.83,99.88,3360.0,86.0612,86.0612,86.0095,86.0525,3360.0
2021-10-13 12:55:00,99.88,99.92,99.87,99.91,11242.0,86.0525,86.087,86.0439,86.0784,11242.0
2021-10-13 13:00:00,99.9,99.94,99.82,99.93,9054.0,86.0698,86.1042,86.0009,86.0956,9054.0
2021-10-13 13:05:00,99.92,99.94,99.85,99.88,5670.0,86.087,86.1042,86.0267,86.0525,5670.0
2021-10-13 13:10:00,99.89,100.01,99.87,99.99,19562.0,86.0612,86.1646,86.0439,86.1473,19562.0
2021-10-13 13:15:00,99.98,100.05,99.96,100.05,5430.0,86.1387,86.199,86.1215,86.199,5430.0
2021-10-13 13:20:00,100.04,100.11,100.04,100.1,8824.0,86.1904,86.2507,86.1904,86.2421,8824.0
2021-10-13 13:25:00,100.1,100.15,100.06,100.15,9215.0,86.2421,86.2852,86.2076,86.2852,9215.0
2021-10-13 13:30:00,100.14,100.28,100.14,100.21,14856.0,86.2766,86.3972,86.2766,86.3369,14856.0
2021-10-13 13:35:00,100.19,100.3,100.18,100.28,12487.0,86.3196,86.4144,86.311,86.3972,12487.0
2021-10-13 13:40:00,100.31,100.31,100.27,100.29,6012.0,86.423,86.423,86.3886,86.4058,6012.0
2021-10-13 13:45:00,100.28,100.3,100.25,100.27,8904.0,86.3972,86.4144,86.3713,86.3886,8904.0
2021-10-13 13:50:00,100.27,100.3,100.21,100.3,7698.0,86.3886,86.4144,86.3369,86.4144,7698.0
2021-10-13 13:55:00,100.29,100.34,100.24,100.25,10911.0,86.4058,86.4489,86.3627,86.3713,10911.0
2021-10-13 14:00:00,100.24,100.43,100.2,100.39,26092.0,86.3627,86.5264,86.3282,86.4919,26092.0
2021-10-13 14:05:00,100.39,100.41,100.16,100.23,15708.0,86.4919,86.5092,86.2938,86.3541,15708.0
2021-10-13 14:10:00,100.23,100.37,100.22,100.36,5881.0,86.3541,86.4747,86.3455,86.4661,5881.0
2021-10-13 14:15:00,100.36,100.36,100.25,100.31,9496.0,86.4661,86.4661,86.3713,86.423,9496.0
2021-10-13 14:20:00,100.31,100.39,100.31,100.33,8246.0,86.423,86.4919,86.423,86.4403,8246.0
2021-10-13 14:25:00,100.34,100.34,100.27,100.32,9915.0,86.4489,86.4489,86.3886,86.4316,9915.0
2021-10-13 14:30:00,100.31,100.32,100.2,100.22,6735.0,86.423,86.4316,86.3282,86.3455,6735.0
2021-10-13 14:35:00,100.23,100.24,100.14,100.17,14376.0,86.3541,86.3627,86.2766,86.3024,14376.0
2021-10-13 14:40:00,100.17,100.2,100.11,100.13,9174.0,86.3024,86.3282,86.2507,86.2679,9174.0
2021-10-13 14:45:00,100.13,100.23,100.11,100.21,7025.0,86.2679,86.3541,86.2507,86.3369,7025.0
2021-10-13 14:50:00,100.21,100.26,100.19,100.2,6316.0,86.3369,86.3799,86.3196,86.3282,6316.0
2021-10-13 14:55:00,100.2,100.21,100.12,100.14,13574.0,86.3282,86.3369,86.2593,86.2766,13574.0
2021-10-13 15:00:00,100.14,100.16,100.02,100.05,11863.0,86.2766,86.2938,86.1732,86.199,11863.0
2021-10-13 15:05:00,100.03,100.21,100.02,100.21,13425.0,86.1818,86.3369,86.1732,86.3369,13425.0
2021-10-13 15:10:00,100.2,100.23,100.11,100.15,12086.0,86.3282,86.3541,86.2507,86.2852,12086.0
2021-10-13 15:15:00,100.17,100.31,100.16,100.24,13735.0,86.3024,86.423,86.2938,86.3627,13735.0
2021-10-13 15:20:00,100.23,100.3,100.23,100.3,8485.0,86.3541,86.4144,86.3541,86.4144,8485.0
2021-10-13 15:25:00,100.3,100.39,100.24,100.38,20255.0,86.4144,86.4919,86.3627,86.4833,20255.0
2021-10-13 15:30:00,100.39,100.39,100.3,100.35,21679.0,86.4919,86.4919,86.4144,86.4575,21679.0
2021-10-13 15:35:00,100.35,100.49,100.34,100.39,21211.0,86.4575,86.5781,86.4489,86.4919,21211.0
2021-10-13 15:40:00,100.38,100.46,100.37,100.43,19076.0,86.4833,86.5523,86.4747,86.5264,19076.0
2021-10-13 15:45:00,100.43,100.48,100.4,100.46,33178.0,86.5264,86.5695,86.5006,86.5523,33178.0
2021-10-13 15:50:00,100.46,100.75,100.45,100.73,59108.0,86.5523,86.8021,86.5436,86.7849,59108.0
2021-10-13 15:55:00,100.72,100.73,100.63,100.7,107496.0,86.7763,86.7849,86.6987,86.759,107496.0
2021-10-14 09:30:00,101.11,101.11,100.76,101.02,32175.0,87.1123,87.1123,86.8107,87.0347,32175.0
2021-10-14 09:35:00,100.95,101.11,100.83,101.03,10717.0,86.9744,87.1123,86.871,87.0433,10717.0
2021-10-14 09:40:00,101.08,101.13,100.91,100.93,13301.0,87.0864,87.1295,86.94,86.9572,13301.0
2021-10-14 09:45:00,100.95,101.23,100.95,101.11,7669.0,86.9744,87.2157,86.9744,87.1123,7669.0
2021-10-14 09:50:00,101.06,101.24,101.06,101.19,8336.0,87.0692,87.2243,87.0692,87.1812,8336.0
2021-10-14 09:55:00,101.19,101.24,101.15,101.23,7613.0,87.1812,87.2243,87.1467,87.2157,7613.0
2021-10-14 10:00:00,101.2,101.48,101.2,101.36,10720.0,87.1898,87.431,87.1898,87.3277,10720.0
2021-10-14 10:05:00,101.37,101.42,101.17,101.24,12898.0,87.3363,87.3794,87.164,87.2243,12898.0
2021-10-14 10:10:00,101.23,101.37,101.18,101.36,14232.0,87.2157,87.3363,87.1726,87.3277,14232.0
2021-10-14 10:15:00,101.35,101.44,101.31,101.33,9178.0,87.319,87.3966,87.2846,87.3018,9178.0
2021-10-14 10:20:00,101.36,101.51,101.34,101.51,19808.0,87.3277,87.4569,87.3104,87.4569,19808.0
2021-10-14 10:25:00,101.5,101.5,101.36,101.36,10755.0,87.4483,87.4483,87.3277,87.3277,10755.0
2021-10-14 10:30:00,101.37,101.52,101.37,101.41,6537.0,87.3363,87.4655,87.3363,87.3707,6537.0
2021-10-14 10:35:00,101.39,101.41,101.34,101.34,9290.0,87.3535,87.3707,87.3104,87.3104,9290.0
2021-10-14 10:40:00,101.36,101.45,101.29,101.31,7292.0,87.3277,87.4052,87.2673,87.2846,7292.0
2021-10-14 10:45:00,101.3,101.45,101.3,101.44,7927.0,87.276,87.4052,87.276,87.3966,7927.0
2021-10-14 10:50:00,101.45,101.46,101.38,101.44,8860.0,87.4052,87.4138,87.3449,87.3966,8860.0
2021-10-14 10:55:00,101.45,101.6,101.42,101.57,8153.0,87.4052,87.5344,87.3794,87.5086,8153.0
2021-10-14 11:00:00,101.57,101.62,101.49,101.5,7660.0,87.5086,87.5517,87.4397,87.4483,7660.0
2021-10-14 11:05:00,101.5,101.68,101.5,101.56,8449.0,87.4483,87.6034,87.4483,87.5,8449.0
2021-10-14 11:10:00,101.54,101.58,101.39,101.41,8031.0,87.4827,87.5172,87.3535,87.3707,8031.0
2021-10-14 11:15:00,101.42,101.42,101.31,101.35,7655.0,87.3794,87.3794,87.2846,87.319,7655.0
2021-10-14 11:20:00,101.36,101.49,101.34,101.45,6735.0,87.3277,87.4397,87.3104,87.4052,6735.0
2021-10-14 11:25:00,101.42,101.48,101.42,101.43,8989.0,87.3794,87.431,87.3794,87.388,8989.0
2021-10-14 11:30:00,101.44,101.57,101.44,101.56,8997.0,87.3966,87.5086,87.3966,87.5,8997.0
2021-10-14 11:35:00,101.55,101.55,101.43,101.43,9995.0,87.4914,87.4914,87.388,87.388,9995.0
2021-10-14 11:40:00,101.42,101.42,101.32,101.38,9478.0,87.3794,87.3794,87.2932,87.3449,9478.0
2021-10-14 11:45:00,101.38,101.4,101.33,101.38,9835.0,87.3449,87.3621,87.3018,87.3449,9835.0
2021-10-14 11:50:00,101.39,101.4,101.27,101.33,10381.0,87.3535,87.3621,87.2501,87.3018,10381.0
2021-10-14 11:55:00,101.32,101.47,101.28,101.44,8480.0,87.2932,87.4224,87.2587,87.3966,8480.0
2021-10-14 12:00:00,101.46,101.53,101.43,101.45,6008.0,87.4138,87.4741,87.388,87.4052,6008.0
2021-10-14 12:05:00,101.48,101.56,101.48,101.56,9431.0,87.431,87.5,87.431,87.5,9431.0
2021-10-14 12:10:00,101.57,101.65,101.55,101.65,6793.0,87.5086,87.5775,87.4914,87.5775,6793.0
2021-10-14 12:15:00,101.65,101.65,101.59,101.61,11974.0,87.5775,87.5775,87.5258,87.543,11974.0
2021-10-14 12:20:00,101.6,101.66,101.6,101.64,16446.0,87.5344,87.5861,87.5344,87.5689,16446.0
2021-10-14 12:25:00,101.65,101.66,101.59,101.59,17055.0,87.5775,87.5861,87.5258,87.5258,17055.0
2021-10-14 12:30:00,101.56,101.6,101.54,101.59,12312.0,87.5,87.5344,87.4827,87.5258,12312.0
2021-10-14 12:35:00,101.61,101.68,101.6,101.67,18254.0,87.543,87.6034,87.5344,87.5947,18254.0
2021-10-14 12:40:00,101.68,101.71,101.6,101.69,21181.0,87.6034,87.6292,87.5344,87.612,21181.0
2021-10-14 12:45:00,101.68,101.68,101.61,101.64,5565.0,87.6034,87.6034,87.543,87.5689,5565.0
2021-10-14 12:50:00,101.64,101.71,101.64,101.69,8530.0,87.5689,87.6292,87.5689,87.612,8530.0
2021-10-14 12:55:00,101.69,101.78,101.68,101.78,8342.0,87.612,87.6895,87.6034,87.6895,8342.0
2021-10-14 13:00:00,101.77,101.78,101.69,101.69,7247.0,87.6809,87.6895,87.612,87.612,7247.0
2021-10-14 13:05:00,101.69,101.78,101.67,101.71,8471.0,87.612,87.6895,87.5947,87.6292,8471.0
2021-10-14 13:10:00,101.75,101.76,101.65,101.72,10322.0,87.6637,87.6723,87.5775,87.6378,10322.0
2021-10-14 13:15:00,101.74,101.78,101.74,101.78,5879.0,87.655,87.6895,87.655,87.6895,5879.0
2021-10-14 13:20:00,101.78,101.78,101.69,101.73,5130.0,87.6895,87.6895,87.612,87.6464,5130.0
2021-10-14 13:25:00,101.73,101.75,101.7,101.71,14056.0,87.6464,87.6637,87.6206,87.6292,14056.0
2021-10-14 13:30:00,101.71,101.76,101.61,101.71,25287.0,87.6292,87.6723,87.543,87.6292,25287.0
2021-10-14 13:35:00,101.7,101.74,101.66,101.73,9563.0,87.6206,87.655,87.5861,87.6464,9563.0
2021-10-14 13:40:00,101.73,101.8,101.73,101.79,8586.0,87.6464,87.7067,87.6464,87.6981,8586.0
2021-10-14 13:45:00,101.8,101.82,101.77,101.79,10124.0,87.7067,87.724,87.6809,87.6981,10124.0
2021-10-14 13:50:00,101.79,101.8,101.74,101.78,10739.0,87.6981,87.7067,87.655,87.6895,10739.0
2021-10-14 13:55:00,101.78,101.8,101.74,101.78,5763.0,87.6895,87.7067,87.655,87.6895,5763.0
2021-10-14 14:00:00,101.77,101.84,101.75,101.82,15257.0,87.6809,87.7412,87.6637,87.724,15257.0
2021-10-14 14:05:00,101.82,101.83,101.79,101.81,7837.0,87.724,87.7326,87.6981,87.7154,7837.0
2021-10-14 14:10:00,101.8,101.88,101.79,101.85,12380.0,87.7067,87.7757,87.6981,87.7498,12380.0
2021-10-14 14:15:00,101.84,101.89,101.79,101.8,10018.0,87.7412,87.7843,87.6981,87.7067,10018.0
2021-10-14 14:20:00,101.8,101.86,101.79,101.85,7925.0,87.7067,87.7584,87.6981,87.7498,7925.0
2021-10-14 14:25:00,101.84,101.85,101.81,101.83,6693.0,87.7412,87.7498,87.7154,87.7326,6693.0
2021-10-14 14:30:00,101.84,101.88,101.8,101.88,7655.0,87.7412,87.7757,87.7067,87.7757,7655.0
2021-10-14 14:35:00,101.87,101.89,101.84,101.84,12170.0,87.7671,87.7843,87.7412,87.7412,12170.0
2021-10-14 14:40:00,101.85,101.86,101.82,101.83,10165.0,87.7498,87.7584,87.724,87.7326,10165.0
2021-10-14 14:45:00,101.82,101.82,101.75,101.76,9579.0,87.724,87.724,87.6637,87.6723,9579.0
2021-10-14 14:50:00,101.77,101.77,101.68,101.72,9148.0,87.6809,87.6809,87.6034,87.6378,9148.0
2021-10-14 14:55:00,101.71,101.72,101.52,101.53,10564.0,87.6292,87.6378,87.4655,87.4741,10564.0
2021-10-14 15:00:00,101.52,101.55,101.48,101.53,14573.0,87.4655,87.4914,87.431,87.4741,14573.0
2021-10-14 15:05:00,101.54,101.54,101.44,101.49,13005.0,87.4827,87.4827,87.3966,87.4397,13005.0
2021-10-14 15:10:00,101.49,101.62,101.49,101.62,10851.0,87.4397,87.5517,87.4397,87.5517,10851.0
2021-10-14 15:15:00,101.61,101.63,101.5,101.59,22946.0,87.543,87.5603,87.4483,87.5258,22946.0
2021-10-14 15:20:00,101.59,101.63,101.53,101.53,11778.0,87.5258,87.5603,87.4741,87.4741,11778.0
2021-10-14 15:25:00,101.54,101.62,101.51,101.62,13939.0,87.4827,87.5517,87.4569,87.5517,13939.0
2021-10-14 15:30:00,101.62,101.63,101.52,101.58,21648.0,87.5517,87.5603,87.4655,87.5172,21648.0
2021-10-14 15:35:00,101.58,101.63,101.5,101.56,26421.0,87.5172,87.5603,87.4483,87.5,26421.0
2021-10-14 15:40:00,101.57,101.57,101.46,101.46,30681.0,87.5086,87.5086,87.4138,87.4138,30681.0
2021-10-14 15:45:00,101.46,101.46,101.39,101.43,35506.0,87.4138,87.4138,87.3535,87.388,35506.0
2021-10-14 15:50:00,101.43,101.61,101.42,101.54,59617.0,87.388,87.543,87.3794,87.4827,59617.0
2021-10-14 15:55:00,101.55,101.7,101.53,101.65,170692.0,87.4914,87.6206,87.4741,87.5775,170692.0
2021-10-15 09:30:00,101.75,101.99,101.45,101.66,139138.0,87.6637,87.8704,87.4052,87.5861,139138.0
2021-10-15 09:35:00,101.7,101.74,101.32,101.32,5364.0,87.6206,87.655,87.2932,87.2932,5364.0
2021-10-15 09:40:00,101.3,101.49,101.25,101.27,13798.0,87.276,87.4397,87.2329,87.2501,13798.0
2021-10-15 09:45:00,101.3,101.52,101.25,101.45,13966.0,87.276,87.4655,87.2329,87.4052,13966.0
2021-10-15 09:50:00,101.48,101.51,101.34,101.38,6095.0,87.431,87.4569,87.3104,87.3449,6095.0
2021-10-15 09:55:00,101.41,101.75,101.41,101.75,15756.0,87.3707,87.6637,87.3707,87.6637,15756.0
2021-10-15 10:00:00,101.77,101.91,101.76,101.87,12782.0,87.6809,87.8015,87.6723,87.7671,12782.0
2021-10-15 10:05:00,101.88,101.88,101.66,101.75,12473.0,87.7757,87.7757,87.5861,87.6637,12473.0
2021-10-15 10:10:00,101.78,101.82,101.74,101.76,13217.0,87.6895,87.724,87.655,87.6723,13217.0
2021-10-15 10:15:00,101.74,101.79,101.56,101.56,13477.0,87.655,87.6981,87.5,87.5,13477.0
2021-10-15 10:20:00,101.57,101.62,101.43,101.6,12485.0,87.5086,87.5517,87.388,87.5344,12485.0
2021-10-15 10:25:00,101.59,101.59,101.48,101.5,8910.0,87.5258,87.5258,87.431,87.4483,8910.0
2021-10-15 10:30:00,101.5,101.53,101.37,101.38,5888.0,87.4483,87.4741,87.3363,87.3449,5888.0
2021-10-15 10:35:00,101.35,101.44,101.32,101.38,10809.0,87.319,87.3966,87.2932,87.3449,10809.0
2021-10-15 10:40:00,101.4,101.43,101.3,101.3,10351.0,87.3621,87.388,87.276,87.276,10351.0
2021-10-15 10:45:00,101.29,101.46,101.28,101.42,14023.0,87.2673,87.4138,87.2587,87.3794,14023.0
2021-10-15 10:50:00,101.42,101.42,101.25,101.32,7729.0,87.3794,87.3794,87.2329,87.2932,7729.0
2021-10-15 10:55:00,101.32,101.32,101.19,101.3,7132.0,87.2932,87.2932,87.1812,87.276,7132.0
2021-10-15 11:00:00,101.31,101.37,101.17,101.22,8177.0,87.2846,87.3363,87.164,87.207,8177.0
2021-10-15 11:05:00,101.2,101.22,101.05,101.08,8030.0,87.1898,87.207,87.0606,87.0864,8030.0
2021-10-15 11:10:00,101.08,101.13,101.0,101.0,10719.0,87.0864,87.1295,87.0175,87.0175,10719.0
2021-10-15 11:15:00,101.0,101.11,101.0,101.05,8413.0,87.0175,87.1123,87.0175,87.0606,8413.0
2021-10-15 11:20:00,101.0,101.07,100.99,101.05,6125.0,87.0175,87.0778,87.0089,87.0606,6125.0
2021-10-15 11:25:00,101.02,101.03,100.96,101.02,6355.0,87.0347,87.0433,86.983,87.0347,6355.0
2021-10-15 11:30:00,101.0,101.03,100.72,100.74,38443.0,87.0175,87.0433,86.7763,86.7935,38443.0
2021-10-15 11:35:00,100.77,100.82,100.73,100.75,22530.0,86.8193,86.8624,86.7849,86.8021,22530.0
2021-10-15 11:40:00,100.76,100.76,100.62,100.67,23343.0,86.8107,86.8107,86.6901,86.7332,23343.0
2021-10-15 11:45:00,100.67,100.77,100.66,100.71,14618.0,86.7332,86.8193,86.7246,86.7676,14618.0
2021-10-15 11:50:00,100.7,100.72,100.53,100.53,13267.0,86.759,86.7763,86.6126,86.6126,13267.0
2021-10-15 11:55:00,100.53,100.57,100.47,100.48,12742.0,86.6126,86.647,86.5609,86.5695,12742.0
2021-10-15 12:00:00,100.46,100.47,100.39,100.41,12428.0,86.5523,86.5609,86.4919,86.5092,12428.0
2021-10-15 12:05:00,100.4,100.45,100.34,100.43,11132.0,86.5006,86.5436,86.4489,86.5264,11132.0
2021-10-15 12:10:00,100.45,100.6,100.45,100.59,19498.0,86.5436,86.6729,86.5436,86.6643,19498.0
2021-10-15 12:15:00,100.59,100.7,100.58,100.6,14834.0,86.6643,86.759,86.6556,86.6729,14834.0
2021-10-15 12:20:00,100.59,100.65,100.58,100.61,9299.0,86.6643,86.7159,86.6556,86.6815,9299.0
2021-10-15 12:25:00,100.61,100.64,100.57,100.57,5775.0,86.6815,86.7073,86.647,86.647,5775.0
2021-10-15 12:30:00,100.58,100.62,100.52,100.54,9855.0,86.6556,86.6901,86.6039,86.6212,9855.0
2021-10-15 12:35:00,100.56,100.56,100.44,100.47,17011.0,86.6384,86.6384,86.535,86.5609,17011.0
2021-10-15 12:40:00,100.46,100.56,100.46,100.55,12510.0,86.5523,86.6384,86.5523,86.6298,12510.0
2021-10-15 12:45:00,100.55,100.64,100.54,100.56,8297.0,86.6298,86.7073,86.6212,86.6384,8297.0
2021-10-15 12:50:00,100.54,100.58,100.52,100.56,9929.0,86.6212,86.6556,86.6039,86.6384,9929.0
2021-10-15 12:55:00,100.56,100.56,100.4,100.4,14914.0,86.6384,86.6384,86.5006,86.5006,14914.0
2021-10-15 13:00:00,100.41,100.52,100.41,100.5,19492.0,86.5092,86.6039,86.5092,86.5867,19492.0
2021-10-15 13:05:00,100.5,100.57,100.48,100.54,19664.0,86.5867,86.647,86.5695,86.6212,19664.0
2021-10-15 13:10:00,100.55,100.61,100.49,100.49,15818.0,86.6298,86.6815,86.5781,86.5781,15818.0
2021-10-15 13:15:00,100.48,100.49,100.38,100.39,9781.0,86.5695,86.5781,86.4833,86.4919,9781.0
2021-10-15 13:20:00,100.4,100.47,100.4,100.45,7741.0,86.5006,86.5609,86.5006,86.5436,7741.0
2021-10-15 13:25:00,100.44,100.46,100.38,100.4,16100.0,86.535,86.5523,86.4833,86.5006,16100.0
2021-10-15 13:30:00,100.41,100.49,100.39,100.47,15229.0,86.5092,86.5781,86.4919,86.5609,15229.0
2021-10-15 13:35:00,100.47,100.49,100.4,100.43,11991.0,86.5609,86.5781,86.5006,86.5264,11991.0
2021-10-15 13:40:00,100.45,100.46,100.41,100.45,6119.0,86.5436,86.5523,86.5092,86.5436,6119.0
2021-10-15 13:45:00,100.45,100.53,100.45,100.48,14558.0,86.5436,86.6126,86.5436,86.5695,14558.0
2021-10-15 13:50:00,100.49,100.56,100.48,100.5,10696.0,86.5781,86.6384,86.5695,86.5867,10696.0
2021-10-15 13:55:00,100.5,100.5,100.39,100.41,13060.0,86.5867,86.5867,86.4919,86.5092,13060.0
2021-10-15 14:00:00,100.42,100.49,100.39,100.49,21252.0,86.5178,86.5781,86.4919,86.5781,21252.0
2021-10-15 14:05:00,100.49,100.5,100.44,100.48,8895.0,86.5781,86.5867,86.535,86.5695,8895.0
2021-10-15 14:10:00,100.49,100.53,100.44,100.45,16096.0,86.5781,86.6126,86.535,86.5436,16096.0
2021-10-15 14:15:00,100.45,100.45,100.36,100.41,14757.0,86.5436,86.5436,86.4661,86.5092,14757.0
2021-10-15 14:20:00,100.42,100.44,100.38,100.4,23529.0,86.5178,86.535,86.4833,86.5006,23529.0
2021-10-15 14:25:00,100.39,100.45,100.32,100.32,14048.0,86.4919,86.5436,86.4316,86.4316,14048.0
2021-10-15 14:30:00,100.33,100.35,100.28,100.35,11653.0,86.4403,86.4575,86.3972,86.4575,11653.0
2021-10-15 14:35:00,100.34,100.4,100.32,100.4,18087.0,86.4489,86.5006,86.4316,86.5006,18087.0
2021-10-15 14:40:00,100.4,100.4,100.3,100.32,14188.0,86.5006,86.5006,86.4144,86.4316,14188.0
2021-10-15 14:45:00,100.32,100.38,100.3,100.35,48166.0,86.4316,86.4833,86.4144,86.4575,48166.0
2021-10-15 14:50:00,100.36,100.37,100.26,100.28,21269.0,86.4661,86.4747,86.3799,86.3972,21269.0
2021-10-15 14:55:00,100.28,100.34,100.27,100.32,13234.0,86.3972,86.4489,86.3886,86.4316,13234.0
2021-10-15 15:00:00,100.32,100.36,100.29,100.31,19996.0,86.4316,86.4661,86.4058,86.423,19996.0
2021-10-15 15:05:00,100.3,100.37,100.18,100.2,35109.0,86.4144,86.4747,86.311,86.3282,35109.0
2021-10-15 15:10:00,100.18,100.27,100.16,100.27,20552.0,86.311,86.3886,86.2938,86.3886,20552.0
2021-10-15 15:15:00,100.25,100.3,100.15,100.18,18846.0,86.3713,86.4144,86.2852,86.311,18846.0
2021-10-15 15:20:00,100.18,100.19,100.09,100.14,20232.0,86.311,86.3196,86.2335,86.2766,20232.0
2021-10-15 15:25:00,100.13,100.19,100.1,100.17,38054.0,86.2679,86.3196,86.2421,86.3024,38054.0
2021-10-15 15:30:00,100.17,100.28,100.15,100.28,41345.0,86.3024,86.3972,86.2852,86.3972,41345.0
2021-10-15 15:35:00,100.28,100.29,100.13,100.24,41811.0,86.3972,86.4058,86.2679,86.3627,41811.0
2021-10-15 15:40:00,100.24,100.27,100.15,100.22,37599.0,86.3627,86.3886,86.2852,86.3455,37599.0
2021-10-15 15:45:00,100.22,100.38,100.18,100.36,35619.0,86.3455,86.4833,86.311,86.4661,35619.0
2021-10-15 15:50:00,100.37,100.4,100.26,100.32,99383.0,86.4747,86.5006,86.3799,86.4316,99383.0
2021-10-15 15:55:00,100.33,100.43,100.29,100.34,193452.0,86.4403,86.5264,86.4058,86.4489,193452.0
2021-10-18 09:30:00,99.85,99.93,99.4,99.86,52116.0,86.0267,86.0956,85.639,86.0353,52116.0
2021-10-18 09:35:00,99.83,99.91,99.44,99.48,17323.0,86.0095,86.0784,85.6735,85.7079,17323.0
2021-10-18 09:40:00,99.4,99.53,99.32,99.39,28980.0,85.639,85.751,85.5701,85.6304,28980.0
2021-10-18 09:45:00,99.4,99.45,99.15,99.22,21197.0,85.639,85.6821,85.4236,85.4839,21197.0
2021-10-18 09:50:00,99.26,99.49,99.26,99.43,17196.0,85.5184,85.7165,85.5184,85.6648,17196.0
2021-10-18 09:55:00,99.45,99.53,99.25,99.25,12818.0,85.6821,85.751,85.5098,85.5098,12818.0
2021-10-18 10:00:00,99.23,99.51,99.19,99.48,14077.0,85.4925,85.7338,85.4581,85.7079,14077.0
2021-10-18 10:05:00,99.48,99.52,99.39,99.45,6037.0,85.7079,85.7424,85.6304,85.6821,6037.0
2021-10-18 10:10:00,99.45,99.51,99.34,99.48,11895.0,85.6821,85.7338,85.5873,85.7079,11895.0
2021-10-18 10:15:00,99.47,99.52,99.39,99.46,5087.0,85.6993,85.7424,85.6304,85.6907,5087.0
2021-10-18 10:20:00,99.46,99.51,99.38,99.49,9950.0,85.6907,85.7338,85.6218,85.7165,9950.0
2021-10-18 10:25:00,99.54,99.63,99.54,99.57,9299.0,85.7596,85.8372,85.7596,85.7855,9299.0
2021-10-18 10:30:00,99.61,99.79,99.58,99.79,8903.0,85.8199,85.975,85.7941,85.975,8903.0
2021-10-18 10:35:00,99.84,99.85,99.69,99.7,6600.0,86.0181,86.0267,85.8889,85.8975,6600.0
2021-10-18 10:40:00,99.73,99.93,99.7,99.93,10959.0,85.9233,86.0956,85.8975,86.0956,10959.0
2021-10-18 10:45:00,99.9,99.97,99.83,99.95,9714.0,86.0698,86.1301,86.0095,86.1129,9714.0
2021-10-18 10:50:00,99.99,100.0,99.8,99.84,9680.0,86.1473,86.1559,85.9836,86.0181,9680.0
2021-10-18 10:55:00,99.81,99.9,99.81,99.88,12006.0,85.9922,86.0698,85.9922,86.0525,12006.0
2021-10-18 11:00:00,99.86,99.91,99.83,99.9,10802.0,86.0353,86.0784,86.0095,86.0698,10802.0
2021-10-18 11:05:00,99.89,99.95,99.86,99.92,16398.0,86.0612,86.1129,86.0353,86.087,16398.0
2021-10-18 11:10:00,99.9,99.99,99.86,99.98,12523.0,86.0698,86.1473,86.0353,86.1387,12523.0
2021-10-18 11:15:00,99.99,100.13,99.99,100.12,16192.0,86.1473,86.2679,86.1473,86.2593,16192.0
2021-10-18 11:20:00,100.12,100.18,100.1,100.13,8324.0,86.2593,86.311,86.2421,86.2679,8324.0
2021-10-18 11:25:00,100.15,100.18,100.06,100.07,15795.0,86.2852,86.311,86.2076,86.2162,15795.0
2021-10-18 11:30:00,100.07,100.14,100.07,100.13,8181.0,86.2162,86.2766,86.2162,86.2679,8181.0
2021-10-18 11:35:00,100.14,100.17,100.09,100.12,6794.0,86.2766,86.3024,86.2335,86.2593,6794.0
2021-10-18 11:40:00,100.11,100.11,99.99,100.01,6133.0,86.2507,86.2507,86.1473,86.1646,6133.0
2021-10-18 11:45:00,100.0,100.06,99.99,99.99,4373.0,86.1559,86.2076,86.1473,86.1473,4373.0
2021-10-18 11:50:00,100.01,100.01,99.92,99.92,8150.0,86.1646,86.1646,86.087,86.087,8150.0
2021-10-18 11:55:00,99.92,99.98,99.92,99.96,6711.0,86.087,86.1387,86.087,86.1215,6711.0
2021-10-18 12:00:00,99.97,100.04,99.96,100.01,8101.0,86.1301,86.1904,86.1215,86.1646,8101.0
2021-10-18 12:05:00,100.0,100.06,99.98,100.04,6342.0,86.1559,86.2076,86.1387,86.1904,6342.0
2021-10-18 12:10:00,100.03,100.12,100.02,100.12,4765.0,86.1818,86.2593,86.1732,86.2593,4765.0
2021-10-18 12:15:00,100.09,100.12,100.07,100.09,5309.0,86.2335,86.2593,86.2162,86.2335,5309.0
2021-10-18 12:20:00,100.09,100.09,100.05,100.07,4332.0,86.2335,86.2335,86.199,86.2162,4332.0
2021-10-18 12:25:00,100.05,100.11,100.04,100.09,18870.0,86.199,86.2507,86.1904,86.2335,18870.0
2021-10-18 12:30:00,100.08,100.16,100.06,100.16,4774.0,86.2249,86.2938,86.2076,86.2938,4774.0
2021-10-18 12:35:00,100.15,100.15,100.05,100.05,4562.0,86.2852,86.2852,86.199,86.199,4562.0
2021-10-18 12:40:00,100.06,100.06,99.97,99.99,7974.0,86.2076,86.2076,86.1301,86.1473,7974.0
2021-10-18 12:45:00,99.97,99.97,99.89,99.89,3969.0,86.1301,86.1301,86.0612,86.0612,3969.0
2021-10-18 12:50:00,99.89,99.95,99.86,99.87,9974.0,86.0612,86.1129,86.0353,86.0439,9974.0
2021-10-18 12:55:00,99.87,99.94,99.87,99.93,8035.0,86.0439,86.1042,86.0439,86.0956,8035.0
2021-10-18 13:00:00,99.93,99.99,99.92,99.98,6058.0,86.0956,86.1473,86.087,86.1387,6058.0
2021-10-18 13:05:00,99.98,100.03,99.97,100.01,3427.0,86.1387,86.1818,86.1301,86.1646,3427.0
2021-10-18 13:10:00,100.02,100.04,99.98,99.99,5159.0,86.1732,86.1904,86.1387,86.1473,5159.0
2021-10-18 13:15:00,100.0,100.06,99.98,100.06,5717.0,86.1559,86.2076,86.1387,86.2076,5717.0
2021-10-18 13:20:00,100.1,100.14,100.05,100.06,8932.0,86.2421,86.2766,86.199,86.2076,8932.0
2021-10-18 13:25:00,100.05,100.13,100.05,100.07,3549.0,86.199,86.2679,86.199,86.2162,3549.0
2021-10-18 13:30:00,100.05,100.15,100.05,100.11,4670.0,86.199,86.2852,86.199,86.2507,4670.0
2021-10-18 13:35:00,100.14,100.15,100.02,100.05,6233.0,86.2766,86.2852,86.1732,86.199,6233.0
2021-10-18 13:40:00,100.04,100.06,99.97,99.98,4322.0,86.1904,86.2076,86.1301,86.1387,4322.0
2021-10-18 13:45:00,99.96,99.96,99.85,99.87,11613.0,86.1215,86.1215,86.0267,86.0439,11613.0
2021-10-18 13:50:00,99.88,99.97,99.86,99.89,18325.0,86.0525,86.1301,86.0353,86.0612,18325.0
2021-10-18 13:55:00,99.89,99.94,99.85,99.86,11136.0,86.0612,86.1042,86.0267,86.0353,11136.0
2021-10-18 14:00:00,99.88,99.89,99.75,99.77,14621.0,86.0525,86.0612,85.9405,85.9578,14621.0
2021-10-18 14:05:00,99.78,99.84,99.75,99.79,5164.0,85.9664,86.0181,85.9405,85.975,5164.0
2021-10-18 14:10:00,99.78,99.79,99.72,99.75,13817.0,85.9664,85.975,85.9147,85.9405,13817.0
2021-10-18 14:15:00,99.75,99.76,99.71,99.71,6674.0,85.9405,85.9492,85.9061,85.9061,6674.0
2021-10-18 14:20:00,99.71,99.74,99.67,99.69,9763.0,85.9061,85.9319,85.8716,85.8889,9763.0
2021-10-18 14:25:00,99.67,99.79,99.67,99.77,12386.0,85.8716,85.975,85.8716,85.9578,12386.0
2021-10-18 14:30:00,99.73,99.81,99.71,99.8,8215.0,85.9233,85.9922,85.9061,85.9836,8215.0
2021-10-18 14:35:00,99.8,99.87,99.8,99.86,10283.0,85.9836,86.0439,85.9836,86.0353,10283.0
2021-10-18 14:40:00,99.88,99.93,99.86,99.92,4530.0,86.0525,86.0956,86.0353,86.087,4530.0
2021-10-18 14:45:00,99.95,99.99,99.92,99.98,7466.0,86.1129,86.1473,86.087,86.1387,7466.0
2021-10-18 14:50:00,99.99,100.03,99.97,100.03,11411.0,86.1473,86.1818,86.1301,86.1818,11411.0
2021-10-18 14:55:00,100.03,100.09,100.0,100.06,9312.0,86.1818,86.2335,86.1559,86.2076,9312.0
2021-10-18 15:00:00,100.08,100.15,100.06,100.11,12888.0,86.2249,86.2852,86.2076,86.2507,12888.0
2021-10-18 15:05:00,100.1,100.1,100.0,100.03,7885.0,86.2421,86.2421,86.1559,86.1818,7885.0
2021-10-18 15:10:00,100.04,100.18,100.04,100.15,5787.0,86.1904,86.311,86.1904,86.2852,5787.0
2021-10-18 15:15:00,100.13,100.16,100.1,100.14,10321.0,86.2679,86.2938,86.2421,86.2766,10321.0
2021-10-18 15:20:00,100.13,100.15,100.12,100.13,9622.0,86.2679,86.2852,86.2593,86.2679,9622.0
2021-10-18 15:25:00,100.13,100.14,100.07,100.1,11957.0,86.2679,86.2766,86.2162,86.2421,11957.0
2021-10-18 15:30:00,100.06,100.06,99.88,99.88,26393.0,86.2076,86.2076,86.0525,86.0525,26393.0
2021-10-18 15:35:00,99.88,99.92,99.82,99.91,16946.0,86.0525,86.087,86.0009,86.0784,16946.0
2021-10-18 15:40:00,99.93,100.0,99.89,99.91,18110.0,86.0956,86.1559,86.0612,86.0784,18110.0
2021-10-18 15:45:00,99.91,99.93,99.83,99.9,24572.0,86.0784,86.0956,86.0095,86.0698,24572.0
2021-10-18 15:50:00,99.93,100.08,99.91,99.96,52827.0,86.0956,86.2249,86.0784,86.1215,52827.0
2021-10-18 15:55:00,99.95,99.99,99.84,99.86,132508.0,86.1129,86.1473,86.0181,86.0353,132508.0
2021-10-19 09:30:00,100.35,100.61,100.27,100.53,38631.0,86.4575,86.6815,86.3886,86.6126,38631.0
2021-10-19 09:35:00,100.5,100.68,100.35,100.45,12880.0,86.5867,86.7418,86.4575,86.5436,12880.0
2021-10-19 09:40:00,100.53,100.54,100.28,100.29,6849.0,86.6126,86.6212,86.3972,86.4058,6849.0
2021-10-19 09:45:00,100.3,100.39,100.21,100.23,12520.0,86.4144,86.4919,86.3369,86.3541,12520.0
2021-10-19 09:50:00,100.22,100.36,100.13,100.17,17063.0,86.3455,86.4661,86.2679,86.3024,17063.0
2021-10-19 09:55:00,100.2,100.31,100.19,100.27,4098.0,86.3282,86.423,86.3196,86.3886,4098.0
2021-10-19 10:00:00,100.29,100.45,100.29,100.32,10491.0,86.4058,86.5436,86.4058,86.4316,10491.0
2021-10-19 10:05:00,100.37,100.56,100.29,100.52,11888.0,86.4747,86.6384,86.4058,86.6039,11888.0
2021-10-19 10:10:00,100.56,100.73,100.49,100.7,9163.0,86.6384,86.7849,86.5781,86.759,9163.0
2021-10-19 10:15:00,100.67,100.68,100.52,100.52,6907.0,86.7332,86.7418,86.6039,86.6039,6907.0
2021-10-19 10:20:00,100.54,100.59,100.46,100.56,5196.0,86.6212,86.6643,86.5523,86.6384,5196.0
2021-10-19 10:25:00,100.55,100.65,100.5,100.52,12367.0,86.6298,86.7159,86.5867,86.6039,12367.0
2021-10-19 10:30:00,100.57,100.65,100.53,100.61,11084.0,86.647,86.7159,86.6126,86.6815,11084.0
2021-10-19 10:35:00,100.64,100.65,100.54,100.63,5302.0,86.7073,86.7159,86.6212,86.6987,5302.0
2021-10-19 10:40:00,100.64,100.78,100.62,100.71,20144.0,86.7073,86.828,86.6901,86.7676,20144.0
2021-10-19 10:45:00,100.69,100.69,100.52,100.56,6881.0,86.7504,86.7504,86.6039,86.6384,6881.0
2021-10-19 10:50:00,100.55,100.55,100.42,100.45,24417.0,86.6298,86.6298,86.5178,86.5436,24417.0
2021-10-19 10:55:00,100.47,100.5,100.3,100.31,11042.0,86.5609,86.5867,86.4144,86.423,11042.0
2021-10-19 11:00:00,100.31,100.5,100.3,100.49,13962.0,86.423,86.5867,86.4144,86.5781,13962.0
2021-10-19 11:05:00,100.49,100.56,100.49,100.51,4283.0,86.5781,86.6384,86.5781,86.5953,4283.0
2021-10-19 11:10:00,100.52,100.55,100.44,100.49,3778.0,86.6039,86.6298,86.535,86.5781,3778.0
2021-10-19 11:15:00,100.5,100.58,100.49,100.58,6302.0,86.5867,86.6556,86.5781,86.6556,6302.0
2021-10-19 11:20:00,100.56,100.56,100.47,100.51,5624.0,86.6384,86.6384,86.5609,86.5953,5624.0
2021-10-19 11:25:00,100.49,100.57,100.49,100.5,9042.0,86.5781,86.647,86.5781,86.5867,9042.0
2021-10-19 11:30:00,100.47,100.55,100.42,100.42,6398.0,86.5609,86.6298,86.5178,86.5178,6398.0
2021-10-19 11:35:00,100.42,100.42,100.35,100.35,5665.0,86.5178,86.5178,86.4575,86.4575,5665.0
2021-10-19 11:40:00,100.35,100.4,100.34,100.36,8760.0,86.4575,86.5006,86.4489,86.4661,8760.0
2021-10-19 11:45:00,100.38,100.38,100.28,100.29,5616.0,86.4833,86.4833,86.3972,86.4058,5616.0
2021-10-19 11:50:00,100.29,100.31,100.23,100.31,22125.0,86.4058,86.423,86.3541,86.423,22125.0
2021-10-19 11:55:00,100.31,100.39,100.25,100.39,6731.0,86.423,86.4919,86.3713,86.4919,6731.0
2021-10-19 12:00:00,100.4,100.49,100.39,100.48,6360.0,86.5006,86.5781,86.4919,86.5695,6360.0
2021-10-19 12:05:00,100.47,100.49,100.43,100.48,9285.0,86.5609,86.5781,86.5264,86.5695,9285.0
2021-10-19 12:10:00,100.48,100.55,100.47,100.55,16355.0,86.5695,86.6298,86.5609,86.6298,16355.0
2021-10-19 12:15:00,100.55,100.6,100.52,100.55,14025.0,86.6298,86.6729,86.6039,86.6298,14025.0
2021-10-19 12:20:00,100.56,100.63,100.54,100.63,10133.0,86.6384,86.6987,86.6212,86.6987,10133.0
2021-10-19 12:25:00,100.64,100.69,100.6,100.65,9257.0,86.7073,86.7504,86.6729,86.7159,9257.0
2021-10-19 12:30:00,100.64,100.73,100.64,100.7,7393.0,86.7073,86.7849,86.7073,86.759,7393.0
2021-10-19 12:35:00,100.7,100.78,100.69,100.75,12704.0,86.759,86.828,86.7504,86.8021,12704.0
2021-10-19 12:40:00,100.77,100.77,100.72,100.72,18943.0,86.8193,86.8193,86.7763,86.7763,18943.0
2021-10-19 12:45:00,100.72,100.75,100.69,100.74,8946.0,86.7763,86.8021,86.7504,86.7935,8946.0
2021-10-19 12:50:00,100.73,100.78,100.71,100.77,9607.0,86.7849,86.828,86.7676,86.8193,9607.0
2021-10-19 12:55:00,100.76,100.78,100.74,100.77,26120.0,86.8107,86.828,86.7935,86.8193,26120.0
2021-10-19 13:00:00,100.77,100.78,100.65,100.65,17479.0,86.8193,86.828,86.7159,86.7159,17479.0
2021-10-19 13:05:00,100.61,100.73,100.61,100.72,2902.0,86.6815,86.7849,86.6815,86.7763,2902.0
2021-10-19 13:10:00,100.72,100.77,100.71,100.76,5762.0,86.7763,86.8193,86.7676,86.8107,5762.0
2021-10-19 13:15:00,100.77,100.78,100.73,100.75,7085.0,86.8193,86.828,86.7849,86.8021,7085.0
2021-10-19 13:20:00,100.75,100.76,100.69,100.74,7560.0,86.8021,86.8107,86.7504,86.7935,7560.0
2021-10-19 13:25:00,100.74,100.74,100.66,100.67,7770.0,86.7935,86.7935,86.7246,86.7332,7770.0
2021-10-19 13:30:00,100.69,100.73,100.64,100.73,17513.0,86.7504,86.7849,86.7073,86.7849,17513.0
2021-10-19 13:35:00,100.72,100.8,100.71,100.72,9124.0,86.7763,86.8452,86.7676,86.7763,9124.0
2021-10-19 13:40:00,100.72,100.72,100.66,100.68,10778.0,86.7763,86.7763,86.7246,86.7418,10778.0
2021-10-19 13:45:00,100.67,100.75,100.64,100.75,10512.0,86.7332,86.8021,86.7073,86.8021,10512.0
2021-10-19 13:50:00,100.74,100.77,100.68,100.73,10942.0,86.7935,86.8193,86.7418,86.7849,10942.0
2021-10-19 13:55:00,100.72,100.72,100.68,100.72,6028.0,86.7763,86.7763,86.7418,86.7763,6028.0
2021-10-19 14:00:00,100.72,100.79,100.71,100.78,18745.0,86.7763,86.8366,86.7676,86.828,18745.0
2021-10-19 14:05:00,100.78,100.88,100.78,100.87,8704.0,86.828,86.9141,86.828,86.9055,8704.0
2021-10-19 14:10:00,100.87,100.95,100.87,100.87,9022.0,86.9055,86.9744,86.9055,86.9055,9022.0
2021-10-19 14:15:00,100.88,100.98,100.87,100.98,6612.0,86.9141,87.0003,86.9055,87.0003,6612.0
2021-10-19 14:20:00,100.98,101.03,100.95,101.0,16096.0,87.0003,87.0433,86.9744,87.0175,16096.0
2021-10-19 14:25:00,101.0,101.09,101.0,101.08,5758.0,87.0175,87.095,87.0175,87.0864,5758.0
2021-10-19 14:30:00,101.08,101.11,100.97,101.11,9416.0,87.0864,87.1123,86.9916,87.1123,9416.0
2021-10-19 14:35:00,101.13,101.13,101.06,101.07,6202.0,87.1295,87.1295,87.0692,87.0778,6202.0
2021-10-19 14:40:00,101.06,101.09,101.04,101.07,3794.0,87.0692,87.095,87.052,87.0778,3794.0
2021-10-19 14:45:00,101.08,101.09,101.02,101.09,6913.0,87.0864,87.095,87.0347,87.095,6913.0
2021-10-19 14:50:00,101.09,101.2,101.08,101.2,16023.0,87.095,87.1898,87.0864,87.1898,16023.0
2021-10-19 14:55:00,101.21,101.22,101.1,101.14,10506.0,87.1984,87.207,87.1037,87.1381,10506.0
2021-10-19 15:00:00,101.13,101.13,101.06,101.08,10762.0,87.1295,87.1295,87.0692,87.0864,10762.0
2021-10-19 15:05:00,101.08,101.11,101.05,101.07,10494.0,87.0864,87.1123,87.0606,87.0778,10494.0
2021-10-19 15:10:00,101.06,101.08,100.93,100.95,9307.0,87.0692,87.0864,86.9572,86.9744,9307.0
2021-10-19 15:15:00,100.97,101.14,100.95,101.12,7028.0,86.9916,87.1381,86.9744,87.1209,7028.0
2021-10-19 15:20:00,101.11,101.16,101.09,101.14,18609.0,87.1123,87.1553,87.095,87.1381,18609.0
2021-10-19 15:25:00,101.1,101.13,101.04,101.08,12095.0,87.1037,87.1295,87.052,87.0864,12095.0
2021-10-19 15:30:00,101.08,101.16,101.07,101.12,16417.0,87.0864,87.1553,87.0778,87.1209,16417.0
2021-10-19 15:35:00,101.12,101.12,101.02,101.06,11977.0,87.1209,87.1209,87.0347,87.0692,11977.0
2021-10-19 15:40:00,101.07,101.14,100.97,100.98,19122.0,87.0778,87.1381,86.9916,87.0003,19122.0
2021-10-19 15:45:00,100.99,101.02,100.96,100.99,27627.0,87.0089,87.0347,86.983,87.0089,27627.0
2021-10-19 15:50:00,100.97,101.11,100.94,101.09,39717.0,86.9916,87.1123,86.9658,87.095,39717.0
2021-10-19 15:55:00,101.09,101.16,101.07,101.15,76496.0,87.095,87.1553,87.0778,87.1467,76496.0
2021-10-20 09:30:00,101.25,101.81,101.25,101.79,45955.0,87.2329,87.7154,87.2329,87.6981,45955.0
2021-10-20 09:35:00,101.85,101.89,101.66,101.89,9606.0,87.7498,87.7843,87.5861,87.7843,9606.0
2021-10-20 09:40:00,101.88,101.95,101.78,101.95,6926.0,87.7757,87.836,87.6895,87.836,6926.0
2021-10-20 09:45:00,101.92,102.1,101.91,102.04,10412.0,87.8101,87.9652,87.8015,87.9135,10412.0
2021-10-20 09:50:00,102.1,102.26,102.06,102.14,13132.0,87.9652,88.1031,87.9307,87.9997,13132.0
2021-10-20 09:55:00,102.16,102.21,102.05,102.11,6432.0,88.0169,88.06,87.9221,87.9738,6432.0
2021-10-20 10:00:00,102.14,102.4,102.14,102.33,16074.0,87.9997,88.2237,87.9997,88.1634,16074.0
2021-10-20 10:05:00,102.32,102.34,102.21,102.22,7835.0,88.1548,88.172,88.06,88.0686,7835.0
2021-10-20 10:10:00,102.22,102.24,102.12,102.14,9172.0,88.0686,88.0858,87.9824,87.9997,9172.0
2021-10-20 10:15:00,102.15,102.31,102.08,102.1,30409.0,88.0083,88.1461,87.948,87.9652,30409.0
2021-10-20 10:20:00,102.11,102.26,102.07,102.22,10418.0,87.9738,88.1031,87.9394,88.0686,10418.0
2021-10-20 10:25:00,102.23,102.35,102.22,102.35,6522.0,88.0772,88.1806,88.0686,88.1806,6522.0
2021-10-20 10:30:00,102.36,102.38,102.27,102.34,16111.0,88.1892,88.2064,88.1117,88.172,16111.0
2021-10-20 10:35:00,102.4,102.43,102.35,102.35,7826.0,88.2237,88.2495,88.1806,88.1806,7826.0
2021-10-20 10:40:00,102.35,102.43,102.35,102.36,14160.0,88.1806,88.2495,88.1806,88.1892,14160.0
2021-10-20 10:45:00,102.35,102.43,102.27,102.34,13084.0,88.1806,88.2495,88.1117,88.172,13084.0
2021-10-20 10:50:00,102.34,102.44,102.31,102.37,14366.0,88.172,88.2581,88.1461,88.1978,14366.0
2021-10-20 10:55:00,102.38,102.46,102.37,102.44,14036.0,88.2064,88.2754,88.1978,88.2581,14036.0
2021-10-20 11:00:00,102.43,102.46,102.38,102.42,12072.0,88.2495,88.2754,88.2064,88.2409,12072.0
2021-10-20 11:05:00,102.42,102.58,102.42,102.48,14151.0,88.2409,88.3788,88.2409,88.2926,14151.0
2021-10-20 11:10:00,102.47,102.54,102.4,102.41,14027.0,88.284,88.3443,88.2237,88.2323,14027.0
2021-10-20 11:15:00,102.41,102.43,102.2,102.32,14750.0,88.2323,88.2495,88.0514,88.1548,14750.0
2021-10-20 11:20:00,102.3,102.38,102.29,102.32,7707.0,88.1375,88.2064,88.1289,88.1548,7707.0
2021-10-20 11:25:00,102.29,102.31,102.23,102.26,8820.0,88.1289,88.1461,88.0772,88.1031,8820.0
2021-10-20 11:30:00,102.25,102.3,102.17,102.21,7837.0,88.0944,88.1375,88.0255,88.06,7837.0
2021-10-20 11:35:00,102.2,102.21,102.0,102.14,15893.0,88.0514,88.06,87.8791,87.9997,15893.0
2021-10-20 11:40:00,102.13,102.2,102.01,102.07,5065.0,87.9911,88.0514,87.8877,87.9394,5065.0
2021-10-20 11:45:00,102.08,102.09,102.0,102.04,11077.0,87.948,87.9566,87.8791,87.9135,11077.0
2021-10-20 11:50:00,102.01,102.01,101.95,101.98,7754.0,87.8877,87.8877,87.836,87.8618,7754.0
2021-10-20 11:55:00,101.99,102.06,101.98,102.04,13846.0,87.8704,87.9307,87.8618,87.9135,13846.0
2021-10-20 12:00:00,102.05,102.19,102.05,102.11,7222.0,87.9221,88.0428,87.9221,87.9738,7222.0
2021-10-20 12:05:00,102.09,102.13,102.02,102.03,5175.0,87.9566,87.9911,87.8963,87.9049,5175.0
2021-10-20 12:10:00,102.05,102.14,102.05,102.13,4323.0,87.9221,87.9997,87.9221,87.9911,4323.0
2021-10-20 12:15:00,102.13,102.17,102.1,102.1,8764.0,87.9911,88.0255,87.9652,87.9652,8764.0
2021-10-20 12:20:00,102.11,102.21,102.1,102.15,6204.0,87.9738,88.06,87.9652,88.0083,6204.0
2021-10-20 12:25:00,102.12,102.19,102.12,102.13,6084.0,87.9824,88.0428,87.9824,87.9911,6084.0
2021-10-20 12:30:00,102.14,102.16,102.1,102.16,6220.0,87.9997,88.0169,87.9652,88.0169,6220.0
2021-10-20 12:35:00,102.14,102.25,102.14,102.24,8982.0,87.9997,88.0944,87.9997,88.0858,8982.0
2021-10-20 12:40:00,102.24,102.3,102.22,102.28,4526.0,88.0858,88.1375,88.0686,88.1203,4526.0
2021-10-20 12:45:00,102.28,102.33,102.25,102.27,5663.0,88.1203,88.1634,88.0944,88.1117,5663.0
2021-10-20 12:50:00,102.28,102.4,102.28,102.32,5211.0,88.1203,88.2237,88.1203,88.1548,5211.0
2021-10-20 12:55:00,102.32,102.42,102.32,102.4,3919.0,88.1548,88.2409,88.1548,88.2237,3919.0
2021-10-20 13:00:00,102.39,102.41,102.27,102.28,8016.0,88.2151,88.2323,88.1117,88.1203,8016.0
2021-10-20 13:05:00,102.29,102.37,102.27,102.37,6609.0,88.1289,88.1978,88.1117,88.1978,6609.0
2021-10-20 13:10:00,102.38,102.38,102.32,102.33,7657.0,88.2064,88.2064,88.1548,88.1634,7657.0
2021-10-20 13:15:00,102.35,102.38,102.31,102.34,6978.0,88.1806,88.2064,88.1461,88.172,6978.0
2021-10-20 13:20:00,102.34,102.39,102.33,102.36,6498.0,88.172,88.2151,88.1634,88.1892,6498.0
2021-10-20 13:25:00,102.37,102.39,102.33,102.36,6068.0,88.1978,88.2151,88.1634,88.1892,6068.0
2021-10-20 13:30:00,102.37,102.37,102.31,102.31,6611.0,88.1978,88.1978,88.1461,88.1461,6611.0
2021-10-20 13:35:00,102.31,102.36,102.3,102.33,6888.0,88.1461,88.1892,88.1375,88.1634,6888.0
2021-10-20 13:40:00,102.33,102.35,102.28,102.3,5220.0,88.1634,88.1806,88.1203,88.1375,5220.0
2021-10-20 13:45:00,102.3,102.37,102.3,102.37,2558.0,88.1375,88.1978,88.1375,88.1978,2558.0
2021-10-20 13:50:00,102.35,102.39,102.34,102.35,6696.0,88.1806,88.2151,88.172,88.1806,6696.0
2021-10-20 13:55:00,102.33,102.34,102.24,102.24,2732.0,88.1634,88.172,88.0858,88.0858,2732.0
2021-10-20 14:00:00,102.24,102.24,102.15,102.15,12995.0,88.0858,88.0858,88.0083,88.0083,12995.0
2021-10-20 14:05:00,102.15,102.28,102.15,102.25,4634.0,88.0083,88.1203,88.0083,88.0944,4634.0
2021-10-20 14:10:00,102.24,102.28,102.21,102.22,7161.0,88.0858,88.1203,88.06,88.0686,7161.0
2021-10-20 14:15:00,102.23,102.23,102.08,102.09,6512.0,88.0772,88.0772,87.948,87.9566,6512.0
2021-10-20 14:20:00,102.09,102.1,102.02,102.03,8547.0,87.9566,87.9652,87.8963,87.9049,8547.0
2021-10-20 14:25:00,102.03,102.04,101.97,101.98,7128.0,87.9049,87.9135,87.8532,87.8618,7128.0
2021-10-20 14:30:00,102.0,102.11,102.0,102.08,5437.0,87.8791,87.9738,87.8791,87.948,5437.0
2021-10-20 14:35:00,102.06,102.09,102.02,102.09,5333.0,87.9307,87.9566,87.8963,87.9566,5333.0
2021-10-20 14:40:00,102.1,102.1,102.02,102.05,7294.0,87.9652,87.9652,87.8963,87.9221,7294.0
2021-10-20 14:45:00,102.05,102.09,102.03,102.07,8926.0,87.9221,87.9566,87.9049,87.9394,8926.0
2021-10-20 14:50:00,102.07,102.07,102.02,102.03,6323.0,87.9394,87.9394,87.8963,87.9049,6323.0
2021-10-20 14:55:00,102.02,102.05,102.01,102.02,5480.0,87.8963,87.9221,87.8877,87.8963,5480.0
2021-10-20 15:00:00,102.04,102.14,102.03,102.1,9616.0,87.9135,87.9997,87.9049,87.9652,9616.0
2021-10-20 15:05:00,102.1,102.13,102.06,102.08,8896.0,87.9652,87.9911,87.9307,87.948,8896.0
2021-10-20 15:10:00,102.08,102.1,102.02,102.03,14699.0,87.948,87.9652,87.8963,87.9049,14699.0
2021-10-20 15:15:00,102.01,102.03,101.95,102.02,10730.0,87.8877,87.9049,87.836,87.8963,10730.0
2021-10-20 15:20:00,102.01,102.07,101.99,102.05,9862.0,87.8877,87.9394,87.8704,87.9221,9862.0
2021-10-20 15:25:00,102.04,102.1,101.97,101.98,13635.0,87.9135,87.9652,87.8532,87.8618,13635.0
2021-10-20 15:30:00,101.97,101.97,101.82,101.83,12654.0,87.8532,87.8532,87.724,87.7326,12654.0
2021-10-20 15:35:00,101.82,101.82,101.7,101.7,30150.0,87.724,87.724,87.6206,87.6206,30150.0
2021-10-20 15:40:00,101.7,101.89,101.7,101.84,27872.0,87.6206,87.7843,87.6206,87.7412,27872.0
2021-10-20 15:45:00,101.84,102.03,101.81,102.03,28702.0,87.7412,87.9049,87.7154,87.9049,28702.0
2021-10-20 15:50:00,102.03,102.11,101.93,102.09,47171.0,87.9049,87.9738,87.8187,87.9566,47171.0
2021-10-20 15:55:00,102.08,102.27,102.06,102.24,106223.0,87.948,88.1117,87.9307,88.0858,106223.0
2021-10-21 09:30:00,102.39,102.68,102.3,102.3,32829.0,88.2151,88.4649,88.1375,88.1375,32829.0
2021-10-21 09:35:00,102.29,102.35,102.18,102.33,7777.0,88.1289,88.1806,88.0341,88.1634,7777.0
2021-10-21 09:40:00,102.31,102.4,102.17,102.29,6454.0,88.1461,88.2237,88.0255,88.1289,6454.0
2021-10-21 09:45:00,102.23,102.36,102.19,102.32,5310.0,88.0772,88.1892,88.0428,88.1548,5310.0
2021-10-21 09:50:00,102.36,102.51,102.35,102.51,8584.0,88.1892,88.3185,88.1806,88.3185,8584.0
2021-10-21 09:55:00,102.5,102.51,102.33,102.41,4972.0,88.3098,88.3185,88.1634,88.2323,4972.0
2021-10-21 10:00:00,102.4,102.61,102.4,102.58,20697.0,88.2237,88.4046,88.2237,88.3788,20697.0
2021-10-21 10:05:00,102.61,102.7,102.55,102.68,48001.0,88.4046,88.4821,88.3529,88.4649,48001.0
2021-10-21 10:10:00,102.67,102.74,102.65,102.72,12659.0,88.4563,88.5166,88.4391,88.4994,12659.0
2021-10-21 10:15:00,102.71,102.79,102.65,102.74,8078.0,88.4908,88.5597,88.4391,88.5166,8078.0
2021-10-21 10:20:00,102.71,102.77,102.68,102.76,14326.0,88.4908,88.5425,88.4649,88.5338,14326.0
2021-10-21 10:25:00,102.8,102.8,102.65,102.72,20366.0,88.5683,88.5683,88.4391,88.4994,20366.0
2021-10-21 10:30:00,102.7,102.78,102.7,102.76,13654.0,88.4821,88.5511,88.4821,88.5338,13654.0
2021-10-21 10:35:00,102.73,102.74,102.63,102.65,15035.0,88.508,88.5166,88.4218,88.4391,15035.0
2021-10-21 10:40:00,102.67,102.67,102.45,102.45,115052.0,88.4563,88.4563,88.2668,88.2668,115052.0
2021-10-21 10:45:00,102.4,102.62,102.35,102.59,20126.0,88.2237,88.4132,88.1806,88.3874,20126.0
2021-10-21 10:50:00,102.6,102.61,102.55,102.59,5326.0,88.396,88.4046,88.3529,88.3874,5326.0
2021-10-21 10:55:00,102.6,102.67,102.58,102.67,3729.0,88.396,88.4563,88.3788,88.4563,3729.0
2021-10-21 11:00:00,102.68,102.74,102.6,102.66,13293.0,88.4649,88.5166,88.396,88.4477,13293.0
2021-10-21 11:05:00,102.73,102.81,102.73,102.79,4129.0,88.508,88.5769,88.508,88.5597,4129.0
2021-10-21 11:10:00,102.79,102.8,102.62,102.63,7753.0,88.5597,88.5683,88.4132,88.4218,7753.0
2021-10-21 11:15:00,102.65,102.75,102.64,102.74,6429.0,88.4391,88.5252,88.4305,88.5166,6429.0
2021-10-21 11:20:00,102.77,102.8,102.69,102.79,8007.0,88.5425,88.5683,88.4735,88.5597,8007.0
2021-10-21 11:25:00,102.8,102.8,102.67,102.69,6858.0,88.5683,88.5683,88.4563,88.4735,6858.0
2021-10-21 11:30:00,102.69,102.89,102.69,102.87,24980.0,88.4735,88.6458,88.4735,88.6286,24980.0
2021-10-21 11:35:00,102.88,102.94,102.72,102.83,28279.0,88.6372,88.6889,88.4994,88.5941,28279.0
2021-10-21 11:40:00,102.84,102.84,102.7,102.71,20140.0,88.6028,88.6028,88.4821,88.4908,20140.0
2021-10-21 11:45:00,102.66,102.77,102.66,102.77,9230.0,88.4477,88.5425,88.4477,88.5425,9230.0
2021-10-21 11:50:00,102.78,102.78,102.69,102.71,3826.0,88.5511,88.5511,88.4735,88.4908,3826.0
2021-10-21 11:55:00,102.74,102.75,102.67,102.72,5909.0,88.5166,88.5252,88.4563,88.4994,5909.0
2021-10-21 12:00:00,102.78,102.79,102.71,102.74,3572.0,88.5511,88.5597,88.4908,88.5166,3572.0
2021-10-21 12:05:00,102.71,102.73,102.69,102.7,3040.0,88.4908,88.508,88.4735,88.4821,3040.0
2021-10-21 12:10:00,102.7,102.78,102.69,102.77,13600.0,88.4821,88.5511,88.4735,88.5425,13600.0
2021-10-21 12:15:00,102.78,102.78,102.74,102.74,5962.0,88.5511,88.5511,88.5166,88.5166,5962.0
2021-10-21 12:20:00,102.71,102.74,102.65,102.71,8375.0,88.4908,88.5166,88.4391,88.4908,8375.0
2021-10-21 12:25:00,102.71,102.73,102.67,102.73,5714.0,88.4908,88.508,88.4563,88.508,5714.0
2021-10-21 12:30:00,102.73,102.76,102.72,102.75,5979.0,88.508,88.5338,88.4994,88.5252,5979.0
2021-10-21 12:35:00,102.73,102.75,102.67,102.67,3697.0,88.508,88.5252,88.4563,88.4563,3697.0
2021-10-21 12:40:00,102.67,102.68,102.6,102.65,4943.0,88.4563,88.4649,88.396,88.4391,4943.0
2021-10-21 12:45:00,102.64,102.65,102.57,102.6,4743.0,88.4305,88.4391,88.3701,88.396,4743.0
2021-10-21 12:50:00,102.59,102.59,102.56,102.58,4716.0,88.3874,88.3874,88.3615,88.3788,4716.0
2021-10-21 12:55:00,102.55,102.56,102.5,102.56,7015.0,88.3529,88.3615,88.3098,88.3615,7015.0
2021-10-21 13:00:00,102.56,102.6,102.55,102.58,2748.0,88.3615,88.396,88.3529,88.3788,2748.0
2021-10-21 13:05:00,102.59,102.67,102.56,102.62,15918.0,88.3874,88.4563,88.3615,88.4132,15918.0
2021-10-21 13:10:00,102.62,102.71,102.62,102.7,3328.0,88.4132,88.4908,88.4132,88.4821,3328.0
2021-10-21 13:15:00,102.71,102.75,102.69,102.71,3831.0,88.4908,88.5252,88.4735,88.4908,3831.0
2021-10-21 13:20:00,102.72,102.77,102.71,102.75,9145.0,88.4994,88.5425,88.4908,88.5252,9145.0
2021-10-21 13:25:00,102.77,102.8,102.75,102.78,3050.0,88.5425,88.5683,88.5252,88.5511,3050.0
2021-10-21 13:30:00,102.79,102.84,102.78,102.83,5622.0,88.5597,88.6028,88.5511,88.5941,5622.0
2021-10-21 13:35:00,102.84,102.9,102.83,102.87,6697.0,88.6028,88.6545,88.5941,88.6286,6697.0
2021-10-21 13:40:00,102.86,102.87,102.81,102.83,5050.0,88.62,88.6286,88.5769,88.5941,5050.0
2021-10-21 13:45:00,102.81,102.83,102.76,102.76,5267.0,88.5769,88.5941,88.5338,88.5338,5267.0
2021-10-21 13:50:00,102.76,102.8,102.75,102.76,12038.0,88.5338,88.5683,88.5252,88.5338,12038.0
2021-10-21 13:55:00,102.74,102.85,102.73,102.85,7994.0,88.5166,88.6114,88.508,88.6114,7994.0
2021-10-21 14:00:00,102.84,102.88,102.8,102.84,29862.0,88.6028,88.6372,88.5683,88.6028,29862.0
2021-10-21 14:05:00,102.84,102.89,102.82,102.86,18312.0,88.6028,88.6458,88.5855,88.62,18312.0
2021-10-21 14:10:00,102.87,102.87,102.84,102.86,5148.0,88.6286,88.6286,88.6028,88.62,5148.0
2021-10-21 14:15:00,102.87,102.93,102.87,102.93,10410.0,88.6286,88.6803,88.6286,88.6803,10410.0
2021-10-21 14:20:00,102.92,102.94,102.88,102.89,5281.0,88.6717,88.6889,88.6372,88.6458,5281.0
2021-10-21 14:25:00,102.9,102.91,102.86,102.89,9238.0,88.6545,88.6631,88.62,88.6458,9238.0
2021-10-21 14:30:00,102.89,102.91,102.84,102.85,5640.0,88.6458,88.6631,88.6028,88.6114,5640.0
2021-10-21 14:35:00,102.84,102.87,102.81,102.86,18404.0,88.6028,88.6286,88.5769,88.62,18404.0
2021-10-21 14:40:00,102.87,102.92,102.85,102.92,20920.0,88.6286,88.6717,88.6114,88.6717,20920.0
2021-10-21 14:45:00,102.92,102.95,102.89,102.91,7818.0,88.6717,88.6975,88.6458,88.6631,7818.0
2021-10-21 14:50:00,102.91,102.94,102.89,102.94,9943.0,88.6631,88.6889,88.6458,88.6889,9943.0
2021-10-21 14:55:00,102.91,102.93,102.89,102.9,14761.0,88.6631,88.6803,88.6458,88.6545,14761.0
2021-10-21 15:00:00,102.91,102.98,102.9,102.92,10807.0,88.6631,88.7234,88.6545,88.6717,10807.0
2021-10-21 15:05:00,102.92,102.94,102.9,102.92,12018.0,88.6717,88.6889,88.6545,88.6717,12018.0
2021-10-21 15:10:00,102.92,102.97,102.9,102.94,7205.0,88.6717,88.7148,88.6545,88.6889,7205.0
2021-10-21 15:15:00,102.92,102.96,102.88,102.92,10974.0,88.6717,88.7062,88.6372,88.6717,10974.0
2021-10-21 15:20:00,102.91,102.95,102.9,102.91,14163.0,88.6631,88.6975,88.6545,88.6631,14163.0
2021-10-21 15:25:00,102.92,103.0,102.9,102.93,24267.0,88.6717,88.7406,88.6545,88.6803,24267.0
2021-10-21 15:30:00,102.94,102.94,102.8,102.82,19077.0,88.6889,88.6889,88.5683,88.5855,19077.0
2021-10-21 15:35:00,102.81,102.88,102.78,102.84,17254.0,88.5769,88.6372,88.5511,88.6028,17254.0
2021-10-21 15:40:00,102.84,102.9,102.79,102.9,42879.0,88.6028,88.6545,88.5597,88.6545,42879.0
2021-10-21 15:45:00,102.9,102.94,102.85,102.9,33967.0,88.6545,88.6889,88.6114,88.6545,33967.0
2021-10-21 15:50:00,102.91,102.94,102.83,102.91,77008.0,88.6631,88.6889,88.5941,88.6631,77008.0
2021-10-21 15:55:00,102.92,103.03,102.92,103.01,105156.0,88.6717,88.7665,88.6717,88.7492,105156.0
2021-10-22 09:30:00,103.21,103.25,102.97,103.13,28361.0,88.9215,88.956,88.7148,88.8526,28361.0
2021-10-22 09:35:00,103.15,103.29,103.03,103.23,14909.0,88.8698,88.9905,88.7665,88.9388,14909.0
2021-10-22 09:40:00,103.23,103.36,103.13,103.32,8099.0,88.9388,89.0508,88.8526,89.0163,8099.0
2021-10-22 09:45:00,103.31,103.49,103.31,103.36,10282.0,89.0077,89.1628,89.0077,89.0508,10282.0
2021-10-22 09:50:00,103.36,103.44,103.23,103.25,8698.0,89.0508,89.1197,88.9388,88.956,8698.0
2021-10-22 09:55:00,103.24,103.27,103.05,103.06,22760.0,88.9474,88.9732,88.7837,88.7923,22760.0
2021-10-22 10:00:00,103.05,103.18,103.02,103.1,13380.0,88.7837,88.8957,88.7578,88.8268,13380.0
2021-10-22 10:05:00,103.09,103.13,103.07,103.12,13371.0,88.8182,88.8526,88.8009,88.844,13371.0
2021-10-22 10:10:00,103.11,103.21,103.08,103.21,10741.0,88.8354,88.9215,88.8095,88.9215,10741.0
2021-10-22 10:15:00,103.18,103.21,103.08,103.18,14933.0,88.8957,88.9215,88.8095,88.8957,14933.0
2021-10-22 10:20:00,103.16,103.27,103.16,103.27,6285.0,88.8785,88.9732,88.8785,88.9732,6285.0
2021-10-22 10:25:00,103.28,103.35,103.28,103.34,4939.0,88.9819,89.0422,88.9819,89.0335,4939.0
2021-10-22 10:30:00,103.34,103.42,103.33,103.4,21422.0,89.0335,89.1025,89.0249,89.0852,21422.0
2021-10-22 10:35:00,103.42,103.63,103.42,103.59,21545.0,89.1025,89.2834,89.1025,89.2489,21545.0
2021-10-22 10:40:00,103.62,103.74,103.61,103.73,21518.0,89.2748,89.3782,89.2662,89.3696,21518.0
2021-10-22 10:45:00,103.7,103.8,103.69,103.8,12450.0,89.3437,89.4299,89.3351,89.4299,12450.0
2021-10-22 10:50:00,103.79,103.86,103.77,103.86,7738.0,89.4212,89.4816,89.404,89.4816,7738.0
2021-10-22 10:55:00,103.83,103.83,103.69,103.7,9698.0,89.4557,89.4557,89.3351,89.3437,9698.0
2021-10-22 11:00:00,103.69,103.73,103.65,103.7,18972.0,89.3351,89.3696,89.3006,89.3437,18972.0
2021-10-22 11:05:00,103.7,103.79,103.66,103.79,12058.0,89.3437,89.4212,89.3092,89.4212,12058.0
2021-10-22 11:10:00,103.79,103.79,103.69,103.69,7494.0,89.4212,89.4212,89.3351,89.3351,7494.0
2021-10-22 11:15:00,103.69,103.84,103.69,103.79,13053.0,89.3351,89.4643,89.3351,89.4212,13053.0
2021-10-22 11:20:00,103.8,103.89,103.78,103.81,6545.0,89.4299,89.5074,89.4126,89.4385,6545.0
2021-10-22 11:25:00,103.82,103.94,103.78,103.91,7690.0,89.4471,89.5505,89.4126,89.5246,7690.0
2021-10-22 11:30:00,103.9,103.91,103.75,103.75,8806.0,89.516,89.5246,89.3868,89.3868,8806.0
2021-10-22 11:35:00,103.74,103.84,103.7,103.8,8849.0,89.3782,89.4643,89.3437,89.4299,8849.0
2021-10-22 11:40:00,103.82,103.88,103.77,103.87,13390.0,89.4471,89.4988,89.404,89.4902,13390.0
2021-10-22 11:45:00,103.84,103.96,103.79,103.88,9044.0,89.4643,89.5677,89.4212,89.4988,9044.0
2021-10-22 11:50:00,103.88,103.93,103.86,103.91,11935.0,89.4988,89.5419,89.4816,89.5246,11935.0
2021-10-22 11:55:00,103.88,103.95,103.78,103.78,9025.0,89.4988,89.5591,89.4126,89.4126,9025.0
2021-10-22 12:00:00,103.76,103.8,103.68,103.75,21899.0,89.3954,89.4299,89.3265,89.3868,21899.0
2021-10-22 12:05:00,103.75,103.82,103.69,103.7,10021.0,89.3868,89.4471,89.3351,89.3437,10021.0
2021-10-22 12:10:00,103.69,103.83,103.69,103.81,13316.0,89.3351,89.4557,89.3351,89.4385,13316.0
2021-10-22 12:15:00,103.81,103.86,103.78,103.84,7723.0,89.4385,89.4816,89.4126,89.4643,7723.0
2021-10-22 12:20:00,103.84,103.88,103.83,103.87,4558.0,89.4643,89.4988,89.4557,89.4902,4558.0
2021-10-22 12:25:00,103.88,103.96,103.87,103.95,6916.0,89.4988,89.5677,89.4902,89.5591,6916.0
2021-10-22 12:30:00,103.95,103.96,103.9,103.95,4800.0,89.5591,89.5677,89.516,89.5591,4800.0
2021-10-22 12:35:00,103.95,104.04,103.94,103.97,11692.0,89.5591,89.6366,89.5505,89.5763,11692.0
2021-10-22 12:40:00,103.99,104.01,103.95,103.98,11482.0,89.5936,89.6108,89.5591,89.5849,11482.0
2021-10-22 12:45:00,103.97,103.97,103.83,103.87,12443.0,89.5763,89.5763,89.4557,89.4902,12443.0
2021-10-22 12:50:00,103.88,103.95,103.83,103.87,12692.0,89.4988,89.5591,89.4557,89.4902,12692.0
2021-10-22 12:55:00,103.85,103.87,103.81,103.87,4671.0,89.4729,89.4902,89.4385,89.4902,4671.0
2021-10-22 13:00:00,103.86,103.91,103.85,103.91,7355.0,89.4816,89.5246,89.4729,89.5246,7355.0
2021-10-22 13:05:00,103.91,104.0,103.91,103.96,6282.0,89.5246,89.6022,89.5246,89.5677,6282.0
2021-10-22 13:10:00,103.98,103.99,103.95,103.97,7305.0,89.5849,89.5936,89.5591,89.5763,7305.0
2021-10-22 13:15:00,103.94,103.98,103.92,103.96,6001.0,89.5505,89.5849,89.5332,89.5677,6001.0
2021-10-22 13:20:00,103.94,103.98,103.93,103.96,9906.0,89.5505,89.5849,89.5419,89.5677,9906.0
2021-10-22 13:25:00,103.96,103.98,103.94,103.96,6407.0,89.5677,89.5849,89.5505,89.5677,6407.0
2021-10-22 13:30:00,103.97,104.01,103.94,104.01,12930.0,89.5763,89.6108,89.5505,89.6108,12930.0
2021-10-22 13:35:00,104.0,104.03,103.96,103.96,10822.0,89.6022,89.628,89.5677,89.5677,10822.0
2021-10-22 13:40:00,103.96,103.98,103.92,103.93,10556.0,89.5677,89.5849,89.5332,89.5419,10556.0
2021-10-22 13:45:00,103.92,103.95,103.89,103.94,6520.0,89.5332,89.5591,89.5074,89.5505,6520.0
2021-10-22 13:50:00,103.95,103.97,103.92,103.92,8727.0,89.5591,89.5763,89.5332,89.5332,8727.0
2021-10-22 13:55:00,103.92,103.95,103.81,103.81,15950.0,89.5332,89.5591,89.4385,89.4385,15950.0
2021-10-22 14:00:00,103.81,103.81,103.74,103.75,6122.0,89.4385,89.4385,89.3782,89.3868,6122.0
2021-10-22 14:05:00,103.75,103.78,103.69,103.78,8981.0,89.3868,89.4126,89.3351,89.4126,8981.0
2021-10-22 14:10:00,103.79,103.83,103.77,103.8,11919.0,89.4212,89.4557,89.404,89.4299,11919.0
2021-10-22 14:15:00,103.8,103.87,103.79,103.84,12681.0,89.4299,89.4902,89.4212,89.4643,12681.0
2021-10-22 14:20:00,103.85,104.94,103.82,104.17,219458.0,89.4729,90.412,89.4471,89.7486,219458.0
2021-10-22 14:25:00,104.17,104.17,103.74,103.84,45928.0,89.7486,89.7486,89.3782,89.4643,45928.0
2021-10-22 14:30:00,103.83,103.91,103.77,103.79,30275.0,89.4557,89.5246,89.404,89.4212,30275.0
2021-10-22 14:35:00,103.77,103.81,103.69,103.77,36254.0,89.404,89.4385,89.3351,89.404,36254.0
2021-10-22 14:40:00,103.77,103.8,103.74,103.78,25376.0,89.404,89.4299,89.3782,89.4126,25376.0
2021-10-22 14:45:00,103.78,103.87,103.75,103.82,20476.0,89.4126,89.4902,89.3868,89.4471,20476.0
2021-10-22 14:50:00,103.82,103.9,103.82,103.9,16155.0,89.4471,89.516,89.4471,89.516,16155.0
2021-10-22 14:55:00,103.9,103.91,103.84,103.89,15259.0,89.516,89.5246,89.4643,89.5074,15259.0
2021-10-22 15:00:00,103.91,103.93,103.83,103.83,22987.0,89.5246,89.5419,89.4557,89.4557,22987.0
2021-10-22 15:05:00,103.82,103.91,103.78,103.88,35825.0,89.4471,89.5246,89.4126,89.4988,35825.0
2021-10-22 15:10:00,103.87,103.88,103.7,103.72,11749.0,89.4902,89.4988,89.3437,89.3609,11749.0
2021-10-22 15:15:00,103.71,103.75,103.63,103.64,14938.0,89.3523,89.3868,89.2834,89.292,14938.0
2021-10-22 15:20:00,103.62,103.76,103.58,103.71,14638.0,89.2748,89.3954,89.2403,89.3523,14638.0
2021-10-22 15:25:00,103.72,103.79,103.71,103.78,12312.0,89.3609,89.4212,89.3523,89.4126,12312.0
2021-10-22 15:30:00,103.8,103.84,103.76,103.81,24470.0,89.4299,89.4643,89.3954,89.4385,24470.0
2021-10-22 15:35:00,103.81,104.0,103.75,103.97,38702.0,89.4385,89.6022,89.3868,89.5763,38702.0
2021-10-22 15:40:00,103.96,103.98,103.87,103.92,28094.0,89.5677,89.5849,89.4902,89.5332,28094.0
2021-10-22 15:45:00,103.94,103.96,103.87,103.87,29684.0,89.5505,89.5677,89.4902,89.4902,29684.0
2021-10-22 15:50:00,103.87,103.94,103.84,103.89,48966.0,89.4902,89.5505,89.4643,89.5074,48966.0
2021-10-22 15:55:00,103.89,103.89,103.77,103.79,97647.0,89.5074,89.5074,89.404,89.4212,97647.0
2021-10-25 09:30:00,103.69,103.69,102.93,103.01,34450.0,89.3351,89.3351,88.6803,88.7492,34450.0
2021-10-25 09:35:00,103.06,103.38,102.89,103.34,10994.0,88.7923,89.068,88.6458,89.0335,10994.0
2021-10-25 09:40:00,103.31,103.68,103.3,103.58,6339.0,89.0077,89.3265,88.9991,89.2403,6339.0
2021-10-25 09:45:00,103.58,103.68,103.5,103.58,6605.0,89.2403,89.3265,89.1714,89.2403,6605.0
2021-10-25 09:50:00,103.55,103.63,103.4,103.57,5153.0,89.2145,89.2834,89.0852,89.2317,5153.0
2021-10-25 09:55:00,103.61,103.62,103.54,103.57,4465.0,89.2662,89.2748,89.2059,89.2317,4465.0
2021-10-25 10:00:00,103.65,103.65,103.57,103.61,7421.0,89.3006,89.3006,89.2317,89.2662,7421.0
2021-10-25 10:05:00,103.64,103.7,103.64,103.67,4896.0,89.292,89.3437,89.292,89.3179,4896.0
2021-10-25 10:10:00,103.65,103.69,103.47,103.47,6120.0,89.3006,89.3351,89.1455,89.1455,6120.0
2021-10-25 10:15:00,103.4,103.52,103.36,103.51,6667.0,89.0852,89.1886,89.0508,89.18,6667.0
2021-10-25 10:20:00,103.53,103.53,103.36,103.36,4113.0,89.1972,89.1972,89.0508,89.0508,4113.0
2021-10-25 10:25:00,103.35,103.35,103.27,103.27,6825.0,89.0422,89.0422,88.9732,88.9732,6825.0
2021-10-25 10:30:00,103.32,103.38,103.28,103.3,6280.0,89.0163,89.068,88.9819,88.9991,6280.0
2021-10-25 10:35:00,103.34,103.4,103.25,103.4,6186.0,89.0335,89.0852,88.956,89.0852,6186.0
2021-10-25 10:40:00,103.39,103.45,103.37,103.39,5383.0,89.0766,89.1283,89.0594,89.0766,5383.0
2021-10-25 10:45:00,103.36,103.38,103.3,103.32,2770.0,89.0508,89.068,88.9991,89.0163,2770.0
2021-10-25 10:50:00,103.36,103.41,103.32,103.38,3383.0,89.0508,89.0939,89.0163,89.068,3383.0
2021-10-25 10:55:00,103.38,103.43,103.32,103.43,7408.0,89.068,89.1111,89.0163,89.1111,7408.0
2021-10-25 11:00:00,103.42,103.49,103.39,103.4,2419.0,89.1025,89.1628,89.0766,89.0852,2419.0
2021-10-25 11:05:00,103.33,103.35,103.25,103.25,7287.0,89.0249,89.0422,88.956,88.956,7287.0
2021-10-25 11:10:00,103.25,103.34,103.23,103.32,7573.0,88.956,89.0335,88.9388,89.0163,7573.0
2021-10-25 11:15:00,103.3,103.31,103.24,103.28,3784.0,88.9991,89.0077,88.9474,88.9819,3784.0
2021-10-25 11:20:00,103.27,103.27,103.14,103.18,7845.0,88.9732,88.9732,88.8612,88.8957,7845.0
2021-10-25 11:25:00,103.18,103.27,103.16,103.27,10602.0,88.8957,88.9732,88.8785,88.9732,10602.0
2021-10-25 11:30:00,103.25,103.44,103.24,103.39,7039.0,88.956,89.1197,88.9474,89.0766,7039.0
2021-10-25 11:35:00,103.43,103.62,103.32,103.34,20879.0,89.1111,89.2748,89.0163,89.0335,20879.0
2021-10-25 11:40:00,103.34,103.35,103.24,103.24,5180.0,89.0335,89.0422,88.9474,88.9474,5180.0
2021-10-25 11:45:00,103.24,103.26,103.17,103.19,7787.0,88.9474,88.9646,88.8871,88.9043,7787.0
2021-10-25 11:50:00,103.2,103.26,103.2,103.23,4725.0,88.9129,88.9646,88.9129,88.9388,4725.0
2021-10-25 11:55:00,103.22,103.25,103.15,103.23,11264.0,88.9302,88.956,88.8698,88.9388,11264.0
2021-10-25 12:00:00,103.25,103.26,103.19,103.25,4908.0,88.956,88.9646,88.9043,88.956,4908.0
2021-10-25 12:05:00,103.25,103.32,103.19,103.28,26340.0,88.956,89.0163,88.9043,88.9819,26340.0
2021-10-25 12:10:00,103.29,103.41,103.29,103.39,5411.0,88.9905,89.0939,88.9905,89.0766,5411.0
2021-10-25 12:15:00,103.44,103.47,103.44,103.44,3322.0,89.1197,89.1455,89.1197,89.1197,3322.0
2021-10-25 12:20:00,103.47,103.49,103.42,103.49,25018.0,89.1455,89.1628,89.1025,89.1628,25018.0
2021-10-25 12:25:00,103.49,103.57,103.49,103.57,5450.0,89.1628,89.2317,89.1628,89.2317,5450.0
2021-10-25 12:30:00,103.54,103.59,103.51,103.55,7653.0,89.2059,89.2489,89.18,89.2145,7653.0
2021-10-25 12:35:00,103.57,103.57,103.4,103.41,3811.0,89.2317,89.2317,89.0852,89.0939,3811.0
2021-10-25 12:40:00,103.4,103.41,103.38,103.39,2778.0,89.0852,89.0939,89.068,89.0766,2778.0
2021-10-25 12:45:00,103.34,103.35,103.31,103.33,4129.0,89.0335,89.0422,89.0077,89.0249,4129.0
2021-10-25 12:50:00,103.32,103.34,103.23,103.33,6295.0,89.0163,89.0335,88.9388,89.0249,6295.0
2021-10-25 12:55:00,103.36,103.4,103.34,103.36,3772.0,89.0508,89.0852,89.0335,89.0508,3772.0
2021-10-25 13:00:00,103.36,103.4,103.34,103.38,3116.0,89.0508,89.0852,89.0335,89.068,3116.0
2021-10-25 13:05:00,103.41,103.41,103.38,103.41,2710.0,89.0939,89.0939,89.068,89.0939,2710.0
2021-10-25 13:10:00,103.4,103.44,103.39,103.42,4985.0,89.0852,89.1197,89.0766,89.1025,4985.0
2021-10-25 13:15:00,103.41,103.47,103.39,103.4,4502.0,89.0939,89.1455,89.0766,89.0852,4502.0
2021-10-25 13:20:00,103.37,103.37,103.29,103.3,6173.0,89.0594,89.0594,88.9905,88.9991,6173.0
2021-10-25 13:25:00,103.31,103.35,103.28,103.35,2976.0,89.0077,89.0422,88.9819,89.0422,2976.0
2021-10-25 13:30:00,103.36,103.36,103.25,103.25,3948.0,89.0508,89.0508,88.956,88.956,3948.0
2021-10-25 13:35:00,103.25,103.25,103.18,103.2,3645.0,88.956,88.956,88.8957,88.9129,3645.0
2021-10-25 13:40:00,103.2,103.22,103.15,103.19,4368.0,88.9129,88.9302,88.8698,88.9043,4368.0
2021-10-25 13:45:00,103.17,103.21,103.14,103.2,7933.0,88.8871,88.9215,88.8612,88.9129,7933.0
2021-10-25 13:50:00,103.19,103.24,103.19,103.19,6885.0,88.9043,88.9474,88.9043,88.9043,6885.0
2021-10-25 13:55:00,103.18,103.19,103.13,103.18,3175.0,88.8957,88.9043,88.8526,88.8957,3175.0
2021-10-25 14:00:00,103.2,103.2,103.08,103.09,7223.0,88.9129,88.9129,88.8095,88.8182,7223.0
2021-10-25 14:05:00,103.07,103.15,103.06,103.09,7345.0,88.8009,88.8698,88.7923,88.8182,7345.0
2021-10-25 14:10:00,103.09,103.09,103.01,103.05,6056.0,88.8182,88.8182,88.7492,88.7837,6056.0
2021-10-25 14:15:00,103.06,103.1,103.04,103.06,7258.0,88.7923,88.8268,88.7751,88.7923,7258.0
2021-10-25 14:20:00,103.09,103.14,103.06,103.13,5855.0,88.8182,88.8612,88.7923,88.8526,5855.0
2021-10-25 14:25:00,103.13,103.13,103.01,103.04,12648.0,88.8526,88.8526,88.7492,88.7751,12648.0
2021-10-25 14:30:00,103.04,103.05,102.92,102.94,26889.0,88.7751,88.7837,88.6717,88.6889,26889.0
2021-10-25 14:35:00,102.92,102.97,102.88,102.88,11575.0,88.6717,88.7148,88.6372,88.6372,11575.0
2021-10-25 14:40:00,102.88,102.88,102.81,102.82,10949.0,88.6372,88.6372,88.5769,88.5855,10949.0
2021-10-25 14:45:00,102.81,102.85,102.78,102.78,14465.0,88.5769,88.6114,88.5511,88.5511,14465.0
2021-10-25 14:50:00,102.8,102.8,102.62,102.68,29047.0,88.5683,88.5683,88.4132,88.4649,29047.0
2021-10-25 14:55:00,102.68,102.73,102.66,102.67,11275.0,88.4649,88.508,88.4477,88.4563,11275.0
2021-10-25 15:00:00,102.68,102.72,102.64,102.72,10091.0,88.4649,88.4994,88.4305,88.4994,10091.0
2021-10-25 15:05:00,102.71,102.79,102.7,102.76,7948.0,88.4908,88.5597,88.4821,88.5338,7948.0
2021-10-25 15:10:00,102.76,102.8,102.72,102.79,5106.0,88.5338,88.5683,88.4994,88.5597,5106.0
2021-10-25 15:15:00,102.79,102.82,102.76,102.8,6868.0,88.5597,88.5855,88.5338,88.5683,6868.0
2021-10-25 15:20:00,102.78,102.83,102.74,102.82,15814.0,88.5511,88.5941,88.5166,88.5855,15814.0
2021-10-25 15:25:00,102.81,102.87,102.81,102.85,8119.0,88.5769,88.6286,88.5769,88.6114,8119.0
2021-10-25 15:30:00,102.84,102.92,102.78,102.91,12026.0,88.6028,88.6717,88.5511,88.6631,12026.0
2021-10-25 15:35:00,102.93,103.0,102.9,102.99,14989.0,88.6803,88.7406,88.6545,88.732,14989.0
2021-10-25 15:40:00,102.98,103.04,102.94,103.01,15419.0,88.7234,88.7751,88.6889,88.7492,15419.0
2021-10-25 15:45:00,103.0,103.01,102.89,102.96,22522.0,88.7406,88.7492,88.6458,88.7062,22522.0
2021-10-25 15:50:00,102.97,102.99,102.91,102.92,41514.0,88.7148,88.732,88.6631,88.6717,41514.0
2021-10-25 15:55:00,102.91,102.94,102.77,102.84,129311.0,88.6631,88.6889,88.5425,88.6028,129311.0
2021-10-26 09:30:00,102.79,103.06,102.64,103.06,36835.0,88.5597,88.7923,88.4305,88.7923,36835.0
2021-10-26 09:35:00,103.04,103.19,102.84,102.87,12236.0,88.7751,88.9043,88.6028,88.6286,12236.0
2021-10-26 09:40:00,102.9,103.18,102.9,103.14,7001.0,88.6545,88.8957,88.6545,88.8612,7001.0
2021-10-26 09:45:00,103.19,103.24,102.92,103.09,11165.0,88.9043,88.9474,88.6717,88.8182,11165.0
2021-10-26 09:50:00,103.04,103.31,103.03,103.31,3608.0,88.7751,89.0077,88.7665,89.0077,3608.0
2021-10-26 09:55:00,103.3,103.41,103.22,103.35,12257.0,88.9991,89.0939,88.9302,89.0422,12257.0
2021-10-26 10:00:00,103.31,103.35,103.09,103.33,9339.0,89.0077,89.0422,88.8182,89.0249,9339.0
2021-10-26 10:05:00,103.33,103.36,103.19,103.29,15523.0,89.0249,89.0508,88.9043,88.9905,15523.0
2021-10-26 10:10:00,103.29,103.3,103.16,103.19,8175.0,88.9905,88.9991,88.8785,88.9043,8175.0
2021-10-26 10:15:00,103.19,103.27,103.17,103.25,4524.0,88.9043,88.9732,88.8871,88.956,4524.0
2021-10-26 10:20:00,103.23,103.26,103.15,103.16,4807.0,88.9388,88.9646,88.8698,88.8785,4807.0
2021-10-26 10:25:00,103.16,103.3,103.12,103.28,11134.0,88.8785,88.9991,88.844,88.9819,11134.0
2021-10-26 10:30:00,103.27,103.36,103.23,103.33,7425.0,88.9732,89.0508,88.9388,89.0249,7425.0
2021-10-26 10:35:00,103.34,103.37,103.26,103.37,24560.0,89.0335,89.0594,88.9646,89.0594,24560.0
2021-10-26 10:40:00,103.36,103.4,103.29,103.29,12260.0,89.0508,89.0852,88.9905,88.9905,12260.0
2021-10-26 10:45:00,103.25,103.46,103.21,103.46,7898.0,88.956,89.1369,88.9215,89.1369,7898.0
2021-10-26 10:50:00,103.44,103.56,103.4,103.41,12001.0,89.1197,89.2231,89.0852,89.0939,12001.0
2021-10-26 10:55:00,103.41,103.61,103.41,103.6,7184.0,89.0939,89.2662,89.0939,89.2575,7184.0
2021-10-26 11:00:00,103.6,103.7,103.59,103.68,7068.0,89.2575,89.3437,89.2489,89.3265,7068.0
2021-10-26 11:05:00,103.71,103.72,103.59,103.59,26335.0,89.3523,89.3609,89.2489,89.2489,26335.0
2021-10-26 11:10:00,103.62,103.63,103.53,103.57,10514.0,89.2748,89.2834,89.1972,89.2317,10514.0
2021-10-26 11:15:00,103.56,103.6,103.42,103.44,5929.0,89.2231,89.2575,89.1025,89.1197,5929.0
2021-10-26 11:20:00,103.45,103.5,103.44,103.48,6476.0,89.1283,89.1714,89.1197,89.1542,6476.0
2021-10-26 11:25:00,103.47,103.5,103.42,103.5,5183.0,89.1455,89.1714,89.1025,89.1714,5183.0
2021-10-26 11:30:00,103.48,103.59,103.46,103.54,21209.0,89.1542,89.2489,89.1369,89.2059,21209.0
2021-10-26 11:35:00,103.56,103.58,103.48,103.55,17781.0,89.2231,89.2403,89.1542,89.2145,17781.0
2021-10-26 11:40:00,103.54,103.72,103.54,103.66,21068.0,89.2059,89.3609,89.2059,89.3092,21068.0
2021-10-26 11:45:00,103.65,103.65,103.52,103.54,16454.0,89.3006,89.3006,89.1886,89.2059,16454.0
2021-10-26 11:50:00,103.56,103.64,103.56,103.57,6927.0,89.2231,89.292,89.2231,89.2317,6927.0
2021-10-26 11:55:00,103.55,103.66,103.55,103.6,16082.0,89.2145,89.3092,89.2145,89.2575,16082.0
2021-10-26 12:00:00,103.62,103.86,103.61,103.83,14010.0,89.2748,89.4816,89.2662,89.4557,14010.0
2021-10-26 12:05:00,103.84,103.91,103.83,103.87,8052.0,89.4643,89.5246,89.4557,89.4902,8052.0
2021-10-26 12:10:00,103.84,103.87,103.8,103.82,6667.0,89.4643,89.4902,89.4299,89.4471,6667.0
2021-10-26 12:15:00,103.8,103.83,103.75,103.76,6327.0,89.4299,89.4557,89.3868,89.3954,6327.0
2021-10-26 12:20:00,103.73,103.73,103.62,103.65,3589.0,89.3696,89.3696,89.2748,89.3006,3589.0
2021-10-26 12:25:00,103.64,103.7,103.59,103.69,5883.0,89.292,89.3437,89.2489,89.3351,5883.0
2021-10-26 12:30:00,103.69,103.7,103.62,103.62,8073.0,89.3351,89.3437,89.2748,89.2748,8073.0
2021-10-26 12:35:00,103.62,103.77,103.6,103.72,10519.0,89.2748,89.404,89.2575,89.3609,10519.0
2021-10-26 12:40:00,103.74,103.99,103.74,103.93,12340.0,89.3782,89.5936,89.3782,89.5419,12340.0
2021-10-26 12:45:00,103.93,104.13,103.93,104.13,8743.0,89.5419,89.7142,89.5419,89.7142,8743.0
2021-10-26 12:50:00,104.14,104.14,104.04,104.1,9079.0,89.7228,89.7228,89.6366,89.6883,9079.0
2021-10-26 12:55:00,104.1,104.1,103.99,103.99,11232.0,89.6883,89.6883,89.5936,89.5936,11232.0
2021-10-26 13:00:00,103.98,104.06,103.87,103.88,7898.0,89.5849,89.6539,89.4902,89.4988,7898.0
2021-10-26 13:05:00,103.89,103.91,103.84,103.89,6758.0,89.5074,89.5246,89.4643,89.5074,6758.0
2021-10-26 13:10:00,103.91,103.94,103.85,103.92,4685.0,89.5246,89.5505,89.4729,89.5332,4685.0
2021-10-26 13:15:00,103.91,103.96,103.89,103.92,2446.0,89.5246,89.5677,89.5074,89.5332,2446.0
2021-10-26 13:20:00,103.91,104.0,103.83,103.94,7960.0,89.5246,89.6022,89.4557,89.5505,7960.0
2021-10-26 13:25:00,103.93,103.93,103.82,103.86,7123.0,89.5419,89.5419,89.4471,89.4816,7123.0
2021-10-26 13:30:00,103.86,103.87,103.71,103.73,8641.0,89.4816,89.4902,89.3523,89.3696,8641.0
2021-10-26 13:35:00,103.76,103.77,103.64,103.64,5016.0,89.3954,89.404,89.292,89.292,5016.0
2021-10-26 13:40:00,103.63,103.76,103.62,103.7,6471.0,89.2834,89.3954,89.2748,89.3437,6471.0
2021-10-26 13:45:00,103.67,103.75,103.66,103.73,4574.0,89.3179,89.3868,89.3092,89.3696,4574.0
2021-10-26 13:50:00,103.74,103.74,103.58,103.6,5327.0,89.3782,89.3782,89.2403,89.2575,5327.0
2021-10-26 13:55:00,103.58,103.66,103.56,103.58,5418.0,89.2403,89.3092,89.2231,89.2403,5418.0
2021-10-26 14:00:00,103.61,103.67,103.55,103.55,7817.0,89.2662,89.3179,89.2145,89.2145,7817.0
2021-10-26 14:05:00,103.57,103.66,103.56,103.65,5834.0,89.2317,89.3092,89.2231,89.3006,5834.0
2021-10-26 14:10:00,103.68,103.69,103.64,103.65,7031.0,89.3265,89.3351,89.292,89.3006,7031.0
2021-10-26 14:15:00,103.66,103.74,103.63,103.67,13571.0,89.3092,89.3782,89.2834,89.3179,13571.0
2021-10-26 14:20:00,103.69,103.72,103.61,103.63,11468.0,89.3351,89.3609,89.2662,89.2834,11468.0
2021-10-26 14:25:00,103.62,103.66,103.61,103.61,6495.0,89.2748,89.3092,89.2662,89.2662,6495.0
2021-10-26 14:30:00,103.62,103.63,103.56,103.59,2410.0,89.2748,89.2834,89.2231,89.2489,2410.0
2021-10-26 14:35:00,103.56,103.57,103.53,103.54,4476.0,89.2231,89.2317,89.1972,89.2059,4476.0
2021-10-26 14:40:00,103.56,103.67,103.56,103.67,7140.0,89.2231,89.3179,89.2231,89.3179,7140.0
2021-10-26 14:45:00,103.69,103.73,103.68,103.7,5181.0,89.3351,89.3696,89.3265,89.3437,5181.0
2021-10-26 14:50:00,103.68,103.7,103.66,103.68,4276.0,89.3265,89.3437,89.3092,89.3265,4276.0
2021-10-26 14:55:00,103.7,103.72,103.65,103.67,8071.0,89.3437,89.3609,89.3006,89.3179,8071.0
2021-10-26 15:00:00,103.67,103.73,103.6,103.71,8063.0,89.3179,89.3696,89.2575,89.3523,8063.0
2021-10-26 15:05:00,103.7,103.72,103.65,103.67,8990.0,89.3437,89.3609,89.3006,89.3179,8990.0
2021-10-26 15:10:00,103.64,103.67,103.57,103.6,9737.0,89.292,89.3179,89.2317,89.2575,9737.0
2021-10-26 15:15:00,103.6,103.63,103.52,103.63,8410.0,89.2575,89.2834,89.1886,89.2834,8410.0
2021-10-26 15:20:00,103.63,103.73,103.63,103.65,10761.0,89.2834,89.3696,89.2834,89.3006,10761.0
2021-10-26 15:25:00,103.66,103.66,103.59,103.6,8596.0,89.3092,89.3092,89.2489,89.2575,8596.0
2021-10-26 15:30:00,103.59,103.66,103.58,103.62,21223.0,89.2489,89.3092,89.2403,89.2748,21223.0
2021-10-26 15:35:00,103.61,103.61,103.43,103.45,23199.0,89.2662,89.2662,89.1111,89.1283,23199.0
2021-10-26 15:40:00,103.47,103.61,103.47,103.55,18204.0,89.1455,89.2662,89.1455,89.2145,18204.0
2021-10-26 15:45:00,103.54,103.63,103.5,103.61,21250.0,89.2059,89.2834,89.1714,89.2662,21250.0
2021-10-26 15:50:00,103.62,103.63,103.45,103.46,29781.0,89.2748,89.2834,89.1283,89.1369,29781.0
2021-10-26 15:55:00,103.45,103.52,103.26,103.29,117706.0,89.1283,89.1886,88.9646,88.9905,117706.0
2021-10-27 09:30:00,103.65,103.82,103.51,103.74,32283.0,89.3006,89.4471,89.18,89.3782,32283.0
2021-10-27 09:35:00,103.78,103.78,103.36,103.48,12521.0,89.4126,89.4126,89.0508,89.1542,12521.0
2021-10-27 09:40:00,103.5,103.72,103.45,103.45,17011.0,89.1714,89.3609,89.1283,89.1283,17011.0
2021-10-27 09:45:00,103.39,103.58,103.35,103.58,9936.0,89.0766,89.2403,89.0422,89.2403,9936.0
2021-10-27 09:50:00,103.57,103.59,103.36,103.49,11212.0,89.2317,89.2489,89.0508,89.1628,11212.0
2021-10-27 09:55:00,103.47,103.5,103.35,103.42,8703.0,89.1455,89.1714,89.0422,89.1025,8703.0
2021-10-27 10:00:00,103.46,103.57,103.35,103.53,11443.0,89.1369,89.2317,89.0422,89.1972,11443.0
2021-10-27 10:05:00,103.56,103.56,103.27,103.29,12211.0,89.2231,89.2231,88.9732,88.9905,12211.0
2021-10-27 10:10:00,103.3,103.35,103.23,103.23,11020.0,88.9991,89.0422,88.9388,88.9388,11020.0
2021-10-27 10:15:00,103.24,103.25,103.01,103.06,8230.0,88.9474,88.956,88.7492,88.7923,8230.0
2021-10-27 10:20:00,103.03,103.08,102.83,102.83,6996.0,88.7665,88.8095,88.5941,88.5941,6996.0
2021-10-27 10:25:00,102.79,102.98,102.79,102.97,13327.0,88.5597,88.7234,88.5597,88.7148,13327.0
2021-10-27 10:30:00,102.97,103.22,102.97,103.22,13260.0,88.7148,88.9302,88.7148,88.9302,13260.0
2021-10-27 10:35:00,103.2,103.27,103.06,103.11,13852.0,88.9129,88.9732,88.7923,88.8354,13852.0
2021-10-27 10:40:00,103.11,103.33,103.08,103.33,10146.0,88.8354,89.0249,88.8095,89.0249,10146.0
2021-10-27 10:45:00,103.32,103.51,103.32,103.5,10078.0,89.0163,89.18,89.0163,89.1714,10078.0
2021-10-27 10:50:00,103.46,103.46,103.31,103.31,10274.0,89.1369,89.1369,89.0077,89.0077,10274.0
2021-10-27 10:55:00,103.33,103.41,103.26,103.32,15467.0,89.0249,89.0939,88.9646,89.0163,15467.0
2021-10-27 11:00:00,103.31,103.36,103.27,103.28,7845.0,89.0077,89.0508,88.9732,88.9819,7845.0
2021-10-27 11:05:00,103.3,103.3,103.16,103.18,4015.0,88.9991,88.9991,88.8785,88.8957,4015.0
2021-10-27 11:10:00,103.16,103.27,103.14,103.27,9146.0,88.8785,88.9732,88.8612,88.9732,9146.0
2021-10-27 11:15:00,103.29,103.29,103.1,103.11,15380.0,88.9905,88.9905,88.8268,88.8354,15380.0
2021-10-27 11:20:00,103.1,103.13,103.03,103.04,10267.0,88.8268,88.8526,88.7665,88.7751,10267.0
2021-10-27 11:25:00,103.04,103.21,103.02,103.15,8685.0,88.7751,88.9215,88.7578,88.8698,8685.0
2021-10-27 11:30:00,103.13,103.17,103.07,103.17,5139.0,88.8526,88.8871,88.8009,88.8871,5139.0
2021-10-27 11:35:00,103.18,103.23,103.11,103.23,9957.0,88.8957,88.9388,88.8354,88.9388,9957.0
2021-10-27 11:40:00,103.23,103.26,103.18,103.21,5656.0,88.9388,88.9646,88.8957,88.9215,5656.0
2021-10-27 11:45:00,103.23,103.29,103.21,103.23,5650.0,88.9388,88.9905,88.9215,88.9388,5650.0
2021-10-27 11:50:00,103.26,103.29,103.2,103.24,8847.0,88.9646,88.9905,88.9129,88.9474,8847.0
2021-10-27 11:55:00,103.24,103.25,103.09,103.1,4322.0,88.9474,88.956,88.8182,88.8268,4322.0
2021-10-27 12:00:00,103.1,103.14,103.09,103.09,4121.0,88.8268,88.8612,88.8182,88.8182,4121.0
2021-10-27 12:05:00,103.08,103.18,103.08,103.17,4722.0,88.8095,88.8957,88.8095,88.8871,4722.0
2021-10-27 12:10:00,103.18,103.21,103.15,103.17,3591.0,88.8957,88.9215,88.8698,88.8871,3591.0
2021-10-27 12:15:00,103.15,103.16,103.07,103.07,7560.0,88.8698,88.8785,88.8009,88.8009,7560.0
2021-10-27 12:20:00,103.07,103.14,103.04,103.11,5797.0,88.8009,88.8612,88.7751,88.8354,5797.0
2021-10-27 12:25:00,103.13,103.15,103.05,103.06,17330.0,88.8526,88.8698,88.7837,88.7923,17330.0
2021-10-27 12:30:00,103.01,103.02,102.87,102.87,10421.0,88.7492,88.7578,88.6286,88.6286,10421.0
2021-10-27 12:35:00,102.84,102.84,102.72,102.74,9435.0,88.6028,88.6028,88.4994,88.5166,9435.0
2021-10-27 12:40:00,102.76,102.8,102.71,102.8,10824.0,88.5338,88.5683,88.4908,88.5683,10824.0
2021-10-27 12:45:00,102.8,102.83,102.76,102.78,5084.0,88.5683,88.5941,88.5338,88.5511,5084.0
2021-10-27 12:50:00,102.78,102.84,102.76,102.76,10290.0,88.5511,88.6028,88.5338,88.5338,10290.0
2021-10-27 12:55:00,102.77,102.78,102.68,102.75,6955.0,88.5425,88.5511,88.4649,88.5252,6955.0
2021-10-27 13:00:00,102.76,102.79,102.67,102.69,7418.0,88.5338,88.5597,88.4563,88.4735,7418.0
2021-10-27 13:05:00,102.68,102.76,102.68,102.73,4455.0,88.4649,88.5338,88.4649,88.508,4455.0
2021-10-27 13:10:00,102.72,102.81,102.72,102.79,5733.0,88.4994,88.5769,88.4994,88.5597,5733.0
2021-10-27 13:15:00,102.78,102.82,102.77,102.81,5888.0,88.5511,88.5855,88.5425,88.5769,5888.0
2021-10-27 13:20:00,102.81,102.86,102.74,102.74,11836.0,88.5769,88.62,88.5166,88.5166,11836.0
2021-10-27 13:25:00,102.74,102.85,102.71,102.85,4887.0,88.5166,88.6114,88.4908,88.6114,4887.0
2021-10-27 13:30:00,102.83,102.91,102.83,102.87,11356.0,88.5941,88.6631,88.5941,88.6286,11356.0
2021-10-27 13:35:00,102.85,102.88,102.79,102.87,6376.0,88.6114,88.6372,88.5597,88.6286,6376.0
2021-10-27 13:40:00,102.85,102.85,102.73,102.73,7422.0,88.6114,88.6114,88.508,88.508,7422.0
2021-10-27 13:45:00,102.72,102.84,102.72,102.84,6017.0,88.4994,88.6028,88.4994,88.6028,6017.0
2021-10-27 13:50:00,102.84,102.99,102.83,102.98,5691.0,88.6028,88.732,88.5941,88.7234,5691.0
2021-10-27 13:55:00,102.97,103.01,102.87,102.94,14891.0,88.7148,88.7492,88.6286,88.6889,14891.0
2021-10-27 14:00:00,102.97,102.99,102.89,102.92,14493.0,88.7148,88.732,88.6458,88.6717,14493.0
2021-10-27 14:05:00,102.94,102.98,102.89,102.97,7565.0,88.6889,88.7234,88.6458,88.7148,7565.0
2021-10-27 14:10:00,102.97,103.03,102.94,103.01,9359.0,88.7148,88.7665,88.6889,88.7492,9359.0
2021-10-27 14:15:00,103.01,103.05,102.98,102.98,6424.0,88.7492,88.7837,88.7234,88.7234,6424.0
2021-10-27 14:20:00,102.97,103.05,102.97,103.05,6457.0,88.7148,88.7837,88.7148,88.7837,6457.0
2021-10-27 14:25:00,103.03,103.07,103.02,103.05,6595.0,88.7665,88.8009,88.7578,88.7837,6595.0
2021-10-27 14:30:00,103.05,103.09,102.97,103.0,13681.0,88.7837,88.8182,88.7148,88.7406,13681.0
2021-10-27 14:35:00,103.0,103.04,102.95,102.97,13715.0,88.7406,88.7751,88.6975,88.7148,13715.0
2021-10-27 14:40:00,102.97,102.99,102.82,102.83,13800.0,88.7148,88.732,88.5855,88.5941,13800.0
2021-10-27 14:45:00,102.83,102.89,102.8,102.88,6881.0,88.5941,88.6458,88.5683,88.6372,6881.0
2021-10-27 14:50:00,102.87,102.89,102.83,102.85,6353.0,88.6286,88.6458,88.5941,88.6114,6353.0
2021-10-27 14:55:00,102.84,102.91,102.81,102.91,6842.0,88.6028,88.6631,88.5769,88.6631,6842.0
2021-10-27 15:00:00,102.92,102.93,102.86,102.89,7246.0,88.6717,88.6803,88.62,88.6458,7246.0
2021-10-27 15:05:00,102.89,102.96,102.85,102.95,18309.0,88.6458,88.7062,88.6114,88.6975,18309.0
2021-10-27 15:10:00,102.96,103.02,102.93,102.98,11468.0,88.7062,88.7578,88.6803,88.7234,11468.0
2021-10-27 15:15:00,103.0,103.01,102.83,102.83,11466.0,88.7406,88.7492,88.5941,88.5941,11466.0
2021-10-27 15:20:00,102.83,102.83,102.74,102.74,23656.0,88.5941,88.5941,88.5166,88.5166,23656.0
2021-10-27 15:25:00,102.74,102.8,102.71,102.78,10617.0,88.5166,88.5683,88.4908,88.5511,10617.0
2021-10-27 15:30:00,102.77,102.8,102.71,102.78,11495.0,88.5425,88.5683,88.4908,88.5511,11495.0
2021-10-27 15:35:00,102.79,102.8,102.66,102.67,18869.0,88.5597,88.5683,88.4477,88.4563,18869.0
2021-10-27 15:40:00,102.68,102.79,102.67,102.76,17152.0,88.4649,88.5597,88.4563,88.5338,17152.0
2021-10-27 15:45:00,102.76,102.8,102.67,102.68,15465.0,88.5338,88.5683,88.4563,88.4649,15465.0
2021-10-27 15:50:00,102.7,102.83,102.69,102.72,40808.0,88.4821,88.5941,88.4735,88.4994,40808.0
2021-10-27 15:55:00,102.72,102.79,102.65,102.76,118617.0,88.4994,88.5597,88.4391,88.5338,118617.0
2021-10-28 09:30:00,102.42,102.85,102.32,102.68,45205.0,88.2409,88.6114,88.1548,88.4649,45205.0
2021-10-28 09:35:00,102.7,102.79,102.61,102.75,8460.0,88.4821,88.5597,88.4046,88.5252,8460.0
2021-10-28 09:40:00,102.67,102.75,102.52,102.64,16887.0,88.4563,88.5252,88.3271,88.4305,16887.0
2021-10-28 09:45:00,102.65,102.84,102.63,102.84,14226.0,88.4391,88.6028,88.4218,88.6028,14226.0
2021-10-28 09:50:00,102.84,102.84,102.64,102.64,9777.0,88.6028,88.6028,88.4305,88.4305,9777.0
2021-10-28 09:55:00,102.6,102.68,102.53,102.63,11795.0,88.396,88.4649,88.3357,88.4218,11795.0
2021-10-28 10:00:00,102.64,102.7,102.38,102.38,16206.0,88.4305,88.4821,88.2064,88.2064,16206.0
2021-10-28 10:05:00,102.37,102.44,102.25,102.25,11772.0,88.1978,88.2581,88.0944,88.0944,11772.0
2021-10-28 10:10:00,102.19,102.21,101.96,102.08,20801.0,88.0428,88.06,87.8446,87.948,20801.0
2021-10-28 10:15:00,102.09,102.21,102.05,102.08,11721.0,87.9566,88.06,87.9221,87.948,11721.0
2021-10-28 10:20:00,102.08,102.15,102.02,102.02,12326.0,87.948,88.0083,87.8963,87.8963,12326.0
2021-10-28 10:25:00,102.02,102.02,101.93,102.02,16058.0,87.8963,87.8963,87.8187,87.8963,16058.0
2021-10-28 10:30:00,102.01,102.14,101.97,102.11,10621.0,87.8877,87.9997,87.8532,87.9738,10621.0
2021-10-28 10:35:00,102.14,102.17,102.12,102.12,11476.0,87.9997,88.0255,87.9824,87.9824,11476.0
2021-10-28 10:40:00,102.1,102.18,102.06,102.17,14273.0,87.9652,88.0341,87.9307,88.0255,14273.0
2021-10-28 10:45:00,102.15,102.4,102.12,102.38,12575.0,88.0083,88.2237,87.9824,88.2064,12575.0
2021-10-28 10:50:00,102.38,102.47,102.3,102.47,17254.0,88.2064,88.284,88.1375,88.284,17254.0
2021-10-28 10:55:00,102.45,102.61,102.45,102.59,24225.0,88.2668,88.4046,88.2668,88.3874,24225.0
2021-10-28 11:00:00,102.58,102.65,102.48,102.5,11189.0,88.3788,88.4391,88.2926,88.3098,11189.0
2021-10-28 11:05:00,102.48,102.61,102.42,102.54,16461.0,88.2926,88.4046,88.2409,88.3443,16461.0
2021-10-28 11:10:00,102.54,102.61,102.54,102.6,23508.0,88.3443,88.4046,88.3443,88.396,23508.0
2021-10-28 11:15:00,102.59,102.72,102.59,102.63,9996.0,88.3874,88.4994,88.3874,88.4218,9996.0
2021-10-28 11:20:00,102.64,102.64,102.51,102.52,10854.0,88.4305,88.4305,88.3185,88.3271,10854.0
2021-10-28 11:25:00,102.53,102.59,102.43,102.43,9396.0,88.3357,88.3874,88.2495,88.2495,9396.0
2021-10-28 11:30:00,102.47,102.6,102.47,102.59,10045.0,88.284,88.396,88.284,88.3874,10045.0
2021-10-28 11:35:00,102.59,102.73,102.59,102.72,14887.0,88.3874,88.508,88.3874,88.4994,14887.0
2021-10-28 11:40:00,102.72,102.76,102.59,102.62,11578.0,88.4994,88.5338,88.3874,88.4132,11578.0
2021-10-28 11:45:00,102.62,102.64,102.45,102.47,18337.0,88.4132,88.4305,88.2668,88.284,18337.0
2021-10-28 11:50:00,102.48,102.54,102.44,102.54,6280.0,88.2926,88.3443,88.2581,88.3443,6280.0
2021-10-28 11:55:00,102.53,102.69,102.51,102.66,17036.0,88.3357,88.4735,88.3185,88.4477,17036.0
2021-10-28 12:00:00,102.66,102.66,102.62,102.65,13426.0,88.4477,88.4477,88.4132,88.4391,13426.0
2021-10-28 12:05:00,102.64,102.64,102.6,102.62,4374.0,88.4305,88.4305,88.396,88.4132,4374.0
2021-10-28 12:10:00,102.62,102.64,102.52,102.52,6155.0,88.4132,88.4305,88.3271,88.3271,6155.0
2021-10-28 12:15:00,102.52,102.63,102.52,102.59,8811.0,88.3271,88.4218,88.3271,88.3874,8811.0
2021-10-28 12:20:00,102.56,102.57,102.51,102.51,4582.0,88.3615,88.3701,88.3185,88.3185,4582.0
2021-10-28 12:25:00,102.51,102.58,102.49,102.55,6171.0,88.3185,88.3788,88.3012,88.3529,6171.0
2021-10-28 12:30:00,102.56,102.62,102.56,102.59,3988.0,88.3615,88.4132,88.3615,88.3874,3988.0
2021-10-28 12:35:00,102.59,102.6,102.55,102.59,5067.0,88.3874,88.396,88.3529,88.3874,5067.0
2021-10-28 12:40:00,102.56,102.62,102.5,102.62,6600.0,88.3615,88.4132,88.3098,88.4132,6600.0
2021-10-28 12:45:00,102.63,102.67,102.61,102.61,6676.0,88.4218,88.4563,88.4046,88.4046,6676.0
2021-10-28 12:50:00,102.62,102.62,102.51,102.54,8557.0,88.4132,88.4132,88.3185,88.3443,8557.0
2021-10-28 12:55:00,102.56,102.67,102.54,102.54,6229.0,88.3615,88.4563,88.3443,88.3443,6229.0
2021-10-28 13:00:00,102.55,102.6,102.52,102.54,2994.0,88.3529,88.396,88.3271,88.3443,2994.0
2021-10-28 13:05:00,102.53,102.58,102.52,102.57,4476.0,88.3357,88.3788,88.3271,88.3701,4476.0
2021-10-28 13:10:00,102.55,102.59,102.54,102.56,4510.0,88.3529,88.3874,88.3443,88.3615,4510.0
2021-10-28 13:15:00,102.56,102.6,102.55,102.58,3985.0,88.3615,88.396,88.3529,88.3788,3985.0
2021-10-28 13:20:00,102.57,102.59,102.53,102.55,5290.0,88.3701,88.3874,88.3357,88.3529,5290.0
2021-10-28 13:25:00,102.54,102.55,102.51,102.55,4026.0,88.3443,88.3529,88.3185,88.3529,4026.0
2021-10-28 13:30:00,102.54,102.56,102.44,102.45,19184.0,88.3443,88.3615,88.2581,88.2668,19184.0
2021-10-28 13:35:00,102.45,102.45,102.33,102.35,11352.0,88.2668,88.2668,88.1634,88.1806,11352.0
2021-10-28 13:40:00,102.35,102.43,102.35,102.39,13037.0,88.1806,88.2495,88.1806,88.2151,13037.0
2021-10-28 13:45:00,102.36,102.39,102.31,102.33,8601.0,88.1892,88.2151,88.1461,88.1634,8601.0
2021-10-28 13:50:00,102.32,102.43,102.31,102.38,8954.0,88.1548,88.2495,88.1461,88.2064,8954.0
2021-10-28 13:55:00,102.39,102.4,102.33,102.33,9475.0,88.2151,88.2237,88.1634,88.1634,9475.0
2021-10-28 14:00:00,102.32,102.41,102.29,102.41,11704.0,88.1548,88.2323,88.1289,88.2323,11704.0
2021-10-28 14:05:00,102.4,102.47,102.39,102.4,8681.0,88.2237,88.284,88.2151,88.2237,8681.0
2021-10-28 14:10:00,102.41,102.41,102.32,102.32,9013.0,88.2323,88.2323,88.1548,88.1548,9013.0
2021-10-28 14:15:00,102.33,102.35,102.29,102.34,8358.0,88.1634,88.1806,88.1289,88.172,8358.0
2021-10-28 14:20:00,102.34,102.35,102.26,102.26,18952.0,88.172,88.1806,88.1031,88.1031,18952.0
2021-10-28 14:25:00,102.26,102.26,102.18,102.21,23632.0,88.1031,88.1031,88.0341,88.06,23632.0
2021-10-28 14:30:00,102.21,102.26,102.17,102.25,16183.0,88.06,88.1031,88.0255,88.0944,16183.0
2021-10-28 14:35:00,102.24,102.35,102.24,102.35,7910.0,88.0858,88.1806,88.0858,88.1806,7910.0
2021-10-28 14:40:00,102.38,102.42,102.36,102.38,12123.0,88.2064,88.2409,88.1892,88.2064,12123.0
2021-10-28 14:45:00,102.38,102.39,102.3,102.37,19239.0,88.2064,88.2151,88.1375,88.1978,19239.0
2021-10-28 14:50:00,102.37,102.37,102.28,102.29,10047.0,88.1978,88.1978,88.1203,88.1289,10047.0
2021-10-28 14:55:00,102.29,102.29,102.16,102.18,8258.0,88.1289,88.1289,88.0169,88.0341,8258.0
2021-10-28 15:00:00,102.18,102.22,102.16,102.21,13959.0,88.0341,88.0686,88.0169,88.06,13959.0
2021-10-28 15:05:00,102.22,102.28,102.21,102.21,18453.0,88.0686,88.1203,88.06,88.06,18453.0
2021-10-28 15:10:00,102.2,102.2,102.01,102.07,20781.0,88.0514,88.0514,87.8877,87.9394,20781.0
2021-10-28 15:15:00,102.05,102.05,101.87,101.87,28568.0,87.9221,87.9221,87.7671,87.7671,28568.0
2021-10-28 15:20:00,101.88,101.94,101.82,101.91,31465.0,87.7757,87.8274,87.724,87.8015,31465.0
2021-10-28 15:25:00,101.91,101.91,101.78,101.8,20314.0,87.8015,87.8015,87.6895,87.7067,20314.0
2021-10-28 15:30:00,101.8,101.99,101.77,101.93,31784.0,87.7067,87.8704,87.6809,87.8187,31784.0
2021-10-28 15:35:00,101.94,102.13,101.87,102.07,31708.0,87.8274,87.9911,87.7671,87.9394,31708.0
2021-10-28 15:40:00,102.07,102.23,102.07,102.23,30494.0,87.9394,88.0772,87.9394,88.0772,30494.0
2021-10-28 15:45:00,102.24,102.29,102.2,102.29,27568.0,88.0858,88.1289,88.0514,88.1289,27568.0
2021-10-28 15:50:00,102.3,102.5,102.3,102.5,39860.0,88.1375,88.3098,88.1375,88.3098,39860.0
2021-10-28 15:55:00,102.49,102.58,102.36,102.49,226903.0,88.3012,88.3788,88.1892,88.3012,226903.0
2021-10-29 09:30:00,102.24,102.49,102.11,102.47,33819.0,88.0858,88.3012,87.9738,88.284,33819.0
2021-10-29 09:35:00,102.5,102.66,102.41,102.62,14977.0,88.3098,88.4477,88.2323,88.4132,14977.0
2021-10-29 09:40:00,102.59,102.7,102.56,102.61,8277.0,88.3874,88.4821,88.3615,88.4046,8277.0
2021-10-29 09:45:00,102.63,102.88,102.63,102.79,8904.0,88.4218,88.6372,88.4218,88.5597,8904.0
2021-10-29 09:50:00,102.85,102.96,102.85,102.88,5713.0,88.6114,88.7062,88.6114,88.6372,5713.0
2021-10-29 09:55:00,102.94,102.94,102.73,102.82,6100.0,88.6889,88.6889,88.508,88.5855,6100.0
2021-10-29 10:00:00,102.8,102.95,102.75,102.85,14496.0,88.5683,88.6975,88.5252,88.6114,14496.0
2021-10-29 10:05:00,102.85,102.91,102.78,102.84,6232.0,88.6114,88.6631,88.5511,88.6028,6232.0
2021-10-29 10:10:00,102.81,102.9,102.64,102.66,9544.0,88.5769,88.6545,88.4305,88.4477,9544.0
2021-10-29 10:15:00,102.69,102.79,102.64,102.65,5837.0,88.4735,88.5597,88.4305,88.4391,5837.0
2021-10-29 10:20:00,102.63,102.75,102.63,102.66,6174.0,88.4218,88.5252,88.4218,88.4477,6174.0
2021-10-29 10:25:00,102.63,102.73,102.57,102.73,28457.0,88.4218,88.508,88.3701,88.508,28457.0
2021-10-29 10:30:00,102.74,102.77,102.52,102.53,6569.0,88.5166,88.5425,88.3271,88.3357,6569.0
2021-10-29 10:35:00,102.52,102.57,102.51,102.55,8279.0,88.3271,88.3701,88.3185,88.3529,8279.0
2021-10-29 10:40:00,102.56,102.56,102.4,102.43,6780.0,88.3615,88.3615,88.2237,88.2495,6780.0
2021-10-29 10:45:00,102.43,102.44,102.33,102.34,6878.0,88.2495,88.2581,88.1634,88.172,6878.0
2021-10-29 10:50:00,102.33,102.39,102.27,102.3,6349.0,88.1634,88.2151,88.1117,88.1375,6349.0
2021-10-29 10:55:00,102.3,102.34,102.25,102.29,10617.0,88.1375,88.172,88.0944,88.1289,10617.0
2021-10-29 11:00:00,102.3,102.31,102.21,102.29,15178.0,88.1375,88.1461,88.06,88.1289,15178.0
2021-10-29 11:05:00,102.3,102.31,102.2,102.25,8208.0,88.1375,88.1461,88.0514,88.0944,8208.0
2021-10-29 11:10:00,102.26,102.3,102.23,102.26,5909.0,88.1031,88.1375,88.0772,88.1031,5909.0
2021-10-29 11:15:00,102.27,102.27,102.08,102.1,7462.0,88.1117,88.1117,87.948,87.9652,7462.0
2021-10-29 11:20:00,102.08,102.08,101.91,101.91,11094.0,87.948,87.948,87.8015,87.8015,11094.0
2021-10-29 11:25:00,101.93,101.95,101.76,101.8,21792.0,87.8187,87.836,87.6723,87.7067,21792.0
2021-10-29 11:30:00,101.83,101.92,101.83,101.91,8355.0,87.7326,87.8101,87.7326,87.8015,8355.0
2021-10-29 11:35:00,101.9,101.92,101.83,101.83,9662.0,87.7929,87.8101,87.7326,87.7326,9662.0
2021-10-29 11:40:00,101.81,101.86,101.8,101.82,17043.0,87.7154,87.7584,87.7067,87.724,17043.0
2021-10-29 11:45:00,101.81,101.99,101.81,101.98,10674.0,87.7154,87.8704,87.7154,87.8618,10674.0
2021-10-29 11:50:00,102.01,102.04,102.0,102.02,3452.0,87.8877,87.9135,87.8791,87.8963,3452.0
2021-10-29 11:55:00,102.05,102.07,102.02,102.04,11505.0,87.9221,87.9394,87.8963,87.9135,11505.0
2021-10-29 12:00:00,102.04,102.04,101.98,101.99,7407.0,87.9135,87.9135,87.8618,87.8704,7407.0
2021-10-29 12:05:00,102.0,102.15,102.0,102.14,10503.0,87.8791,88.0083,87.8791,87.9997,10503.0
2021-10-29 12:10:00,102.15,102.21,102.08,102.11,5022.0,88.0083,88.06,87.948,87.9738,5022.0
2021-10-29 12:15:00,102.09,102.14,102.03,102.04,10218.0,87.9566,87.9997,87.9049,87.9135,10218.0
2021-10-29 12:20:00,102.03,102.09,102.02,102.03,11692.0,87.9049,87.9566,87.8963,87.9049,11692.0
2021-10-29 12:25:00,102.01,102.05,101.95,101.98,10106.0,87.8877,87.9221,87.836,87.8618,10106.0
2021-10-29 12:30:00,101.98,102.07,101.98,102.01,8167.0,87.8618,87.9394,87.8618,87.8877,8167.0
2021-10-29 12:35:00,101.97,101.99,101.94,101.98,6291.0,87.8532,87.8704,87.8274,87.8618,6291.0
2021-10-29 12:40:00,101.99,102.02,101.98,102.0,6993.0,87.8704,87.8963,87.8618,87.8791,6993.0
2021-10-29 12:45:00,101.99,102.08,101.99,102.08,8915.0,87.8704,87.948,87.8704,87.948,8915.0
2021-10-29 12:50:00,102.08,102.1,102.05,102.08,7351.0,87.948,87.9652,87.9221,87.948,7351.0
2021-10-29 12:55:00,102.08,102.09,102.02,102.04,7690.0,87.948,87.9566,87.8963,87.9135,7690.0
2021-10-29 13:00:00,102.04,102.04,101.99,102.0,4287.0,87.9135,87.9135,87.8704,87.8791,4287.0
2021-10-29 13:05:00,102.0,102.03,101.95,101.95,7886.0,87.8791,87.9049,87.836,87.836,7886.0
2021-10-29 13:10:00,101.94,101.97,101.9,101.94,24535.0,87.8274,87.8532,87.7929,87.8274,24535.0
2021-10-29 13:15:00,101.94,101.97,101.92,101.95,6325.0,87.8274,87.8532,87.8101,87.836,6325.0
2021-10-29 13:20:00,101.97,102.01,101.9,101.97,14462.0,87.8532,87.8877,87.7929,87.8532,14462.0
2021-10-29 13:25:00,101.98,101.98,101.9,101.97,8177.0,87.8618,87.8618,87.7929,87.8532,8177.0
2021-10-29 13:30:00,101.97,101.98,101.88,101.9,6484.0,87.8532,87.8618,87.7757,87.7929,6484.0
2021-10-29 13:35:00,101.9,101.9,101.85,101.88,17331.0,87.7929,87.7929,87.7498,87.7757,17331.0
2021-10-29 13:40:00,101.88,101.93,101.86,101.89,15220.0,87.7757,87.8187,87.7584,87.7843,15220.0
2021-10-29 13:45:00,101.9,101.92,101.86,101.88,9490.0,87.7929,87.8101,87.7584,87.7757,9490.0
2021-10-29 13:50:00,101.88,102.03,101.87,102.03,15718.0,87.7757,87.9049,87.7671,87.9049,15718.0
2021-10-29 13:55:00,102.03,102.07,101.98,101.99,32570.0,87.9049,87.9394,87.8618,87.8704,32570.0
2021-10-29 14:00:00,102.0,102.01,101.94,101.94,18485.0,87.8791,87.8877,87.8274,87.8274,18485.0
2021-10-29 14:05:00,101.94,101.98,101.91,101.95,18937.0,87.8274,87.8618,87.8015,87.836,18937.0
2021-10-29 14:10:00,101.95,101.96,101.83,101.83,11468.0,87.836,87.8446,87.7326,87.7326,11468.0
2021-10-29 14:15:00,101.84,101.86,101.78,101.8,9511.0,87.7412,87.7584,87.6895,87.7067,9511.0
2021-10-29 14:20:00,101.8,101.85,101.77,101.81,19281.0,87.7067,87.7498,87.6809,87.7154,19281.0
2021-10-29 14:25:00,101.79,101.85,101.77,101.79,11519.0,87.6981,87.7498,87.6809,87.6981,11519.0
2021-10-29 14:30:00,101.79,101.83,101.78,101.82,8372.0,87.6981,87.7326,87.6895,87.724,8372.0
2021-10-29 14:35:00,101.81,101.87,101.81,101.86,8807.0,87.7154,87.7671,87.7154,87.7584,8807.0
2021-10-29 14:40:00,101.86,101.87,101.82,101.86,9816.0,87.7584,87.7671,87.724,87.7584,9816.0
2021-10-29 14:45:00,101.87,101.98,101.87,101.97,8774.0,87.7671,87.8618,87.7671,87.8532,8774.0
2021-10-29 14:50:00,102.0,102.01,101.98,101.98,23217.0,87.8791,87.8877,87.8618,87.8618,23217.0
2021-10-29 14:55:00,101.97,101.97,101.82,101.85,22601.0,87.8532,87.8532,87.724,87.7498,22601.0
2021-10-29 15:00:00,101.82,101.86,101.78,101.79,8264.0,87.724,87.7584,87.6895,87.6981,8264.0
2021-10-29 15:05:00,101.8,101.84,101.78,101.79,5267.0,87.7067,87.7412,87.6895,87.6981,5267.0
2021-10-29 15:10:00,101.8,101.81,101.72,101.73,15513.0,87.7067,87.7154,87.6378,87.6464,15513.0
2021-10-29 15:15:00,101.73,101.73,101.59,101.63,16166.0,87.6464,87.6464,87.5258,87.5603,16166.0
2021-10-29 15:20:00,101.63,101.72,101.63,101.64,11395.0,87.5603,87.6378,87.5603,87.5689,11395.0
2021-10-29 15:25:00,101.64,101.73,101.63,101.7,8635.0,87.5689,87.6464,87.5603,87.6206,8635.0
2021-10-29 15:30:00,101.71,101.73,101.65,101.66,37374.0,87.6292,87.6464,87.5775,87.5861,37374.0
2021-10-29 15:35:00,101.67,101.73,101.64,101.72,46017.0,87.5947,87.6464,87.5689,87.6378,46017.0
2021-10-29 15:40:00,101.72,101.91,101.72,101.89,38961.0,87.6378,87.8015,87.6378,87.7843,38961.0
2021-10-29 15:45:00,101.9,102.07,101.9,102.06,22731.0,87.7929,87.9394,87.7929,87.9307,22731.0
2021-10-29 15:50:00,102.07,102.25,102.06,102.15,74320.0,87.9394,88.0944,87.9307,88.0083,74320.0
2021-10-29 15:55:00,102.15,102.25,102.0,102.0,168987.0,88.0083,88.0944,87.8791,87.8791,168987.0
2021-11-01 09:30:00,102.13,102.13,101.74,101.76,42364.0,87.9911,87.9911,87.655,87.6723,42364.0
2021-11-01 09:35:00,101.77,101.79,101.57,101.59,8895.0,87.6809,87.6981,87.5086,87.5258,8895.0
2021-11-01 09:40:00,101.62,101.82,101.59,101.69,12203.0,87.5517,87.724,87.5258,87.612,12203.0
2021-11-01 09:45:00,101.77,101.84,101.65,101.75,3985.0,87.6809,87.7412,87.5775,87.6637,3985.0
2021-11-01 09:50:00,101.63,101.76,101.47,101.71,7364.0,87.5603,87.6723,87.4224,87.6292,7364.0
2021-11-01 09:55:00,101.78,101.79,101.72,101.76,3312.0,87.6895,87.6981,87.6378,87.6723,3312.0
2021-11-01 10:00:00,101.76,101.93,101.7,101.89,21396.0,87.6723,87.8187,87.6206,87.7843,21396.0
2021-11-01 10:05:00,101.92,102.06,101.81,101.96,19415.0,87.8101,87.9307,87.7154,87.8446,19415.0
2021-11-01 10:10:00,101.94,102.0,101.92,101.96,6009.0,87.8274,87.8791,87.8101,87.8446,6009.0
2021-11-01 10:15:00,101.93,102.09,101.93,102.05,12062.0,87.8187,87.9566,87.8187,87.9221,12062.0
2021-11-01 10:20:00,102.02,102.09,101.77,101.85,12647.0,87.8963,87.9566,87.6809,87.7498,12647.0
2021-11-01 10:25:00,101.86,101.89,101.76,101.78,4865.0,87.7584,87.7843,87.6723,87.6895,4865.0
2021-11-01 10:30:00,101.7,101.77,101.65,101.69,9117.0,87.6206,87.6809,87.5775,87.612,9117.0
2021-11-01 10:35:00,101.71,101.71,101.52,101.52,6331.0,87.6292,87.6292,87.4655,87.4655,6331.0
2021-11-01 10:40:00,101.53,101.64,101.53,101.64,8090.0,87.4741,87.5689,87.4741,87.5689,8090.0
2021-11-01 10:45:00,101.63,101.65,101.49,101.49,9350.0,87.5603,87.5775,87.4397,87.4397,9350.0
2021-11-01 10:50:00,101.5,101.57,101.46,101.46,11264.0,87.4483,87.5086,87.4138,87.4138,11264.0
2021-11-01 10:55:00,101.47,101.56,101.46,101.52,10798.0,87.4224,87.5,87.4138,87.4655,10798.0
2021-11-01 11:00:00,101.52,101.73,101.51,101.73,12460.0,87.4655,87.6464,87.4569,87.6464,12460.0
2021-11-01 11:05:00,101.72,101.78,101.67,101.78,4691.0,87.6378,87.6895,87.5947,87.6895,4691.0
2021-11-01 11:10:00,101.8,101.81,101.74,101.78,6249.0,87.7067,87.7154,87.655,87.6895,6249.0
2021-11-01 11:15:00,101.78,101.9,101.77,101.9,18950.0,87.6895,87.7929,87.6809,87.7929,18950.0
2021-11-01 11:20:00,101.93,102.04,101.92,102.0,7675.0,87.8187,87.9135,87.8101,87.8791,7675.0
2021-11-01 11:25:00,102.01,102.06,102.0,102.01,10645.0,87.8877,87.9307,87.8791,87.8877,10645.0
2021-11-01 11:30:00,102.01,102.16,102.0,102.14,9300.0,87.8877,88.0169,87.8791,87.9997,9300.0
2021-11-01 11:35:00,102.15,102.17,102.1,102.14,13156.0,88.0083,88.0255,87.9652,87.9997,13156.0
2021-11-01 11:40:00,102.13,102.23,102.13,102.21,6766.0,87.9911,88.0772,87.9911,88.06,6766.0
2021-11-01 11:45:00,102.21,102.23,102.08,102.09,6932.0,88.06,88.0772,87.948,87.9566,6932.0
2021-11-01 11:50:00,102.06,102.11,102.03,102.05,6368.0,87.9307,87.9738,87.9049,87.9221,6368.0
2021-11-01 11:55:00,102.06,102.09,101.95,102.03,4840.0,87.9307,87.9566,87.836,87.9049,4840.0
2021-11-01 12:00:00,102.02,102.09,102.01,102.04,3702.0,87.8963,87.9566,87.8877,87.9135,3702.0
2021-11-01 12:05:00,102.05,102.05,101.99,101.99,5076.0,87.9221,87.9221,87.8704,87.8704,5076.0
2021-11-01 12:10:00,101.99,102.01,101.92,101.92,5826.0,87.8704,87.8877,87.8101,87.8101,5826.0
2021-11-01 12:15:00,101.94,102.03,101.93,102.02,3657.0,87.8274,87.9049,87.8187,87.8963,3657.0
2021-11-01 12:20:00,102.03,102.11,102.03,102.11,3479.0,87.9049,87.9738,87.9049,87.9738,3479.0
2021-11-01 12:25:00,102.12,102.15,102.11,102.13,8318.0,87.9824,88.0083,87.9738,87.9911,8318.0
2021-11-01 12:30:00,102.14,102.17,102.1,102.14,4453.0,87.9997,88.0255,87.9652,87.9997,4453.0
2021-11-01 12:35:00,102.14,102.25,102.13,102.25,8409.0,87.9997,88.0944,87.9911,88.0944,8409.0
2021-11-01 12:40:00,102.28,102.36,102.27,102.32,22961.0,88.1203,88.1892,88.1117,88.1548,22961.0
2021-11-01 12:45:00,102.34,102.39,102.28,102.37,8017.0,88.172,88.2151,88.1203,88.1978,8017.0
2021-11-01 12:50:00,102.36,102.51,102.35,102.46,13716.0,88.1892,88.3185,88.1806,88.2754,13716.0
2021-11-01 12:55:00,102.47,102.51,102.45,102.49,21654.0,88.284,88.3185,88.2668,88.3012,21654.0
2021-11-01 13:00:00,102.48,102.49,102.41,102.43,5494.0,88.2926,88.3012,88.2323,88.2495,5494.0
2021-11-01 13:05:00,102.43,102.44,102.32,102.42,17935.0,88.2495,88.2581,88.1548,88.2409,17935.0
2021-11-01 13:10:00,102.41,102.43,102.3,102.3,7467.0,88.2323,88.2495,88.1375,88.1375,7467.0
2021-11-01 13:15:00,102.3,102.34,102.26,102.28,7709.0,88.1375,88.172,88.1031,88.1203,7709.0
2021-11-01 13:20:00,102.28,102.35,102.25,102.26,6552.0,88.1203,88.1806,88.0944,88.1031,6552.0
2021-11-01 13:25:00,102.26,102.44,102.26,102.4,10148.0,88.1031,88.2581,88.1031,88.2237,10148.0
2021-11-01 13:30:00,102.39,102.44,102.37,102.38,15962.0,88.2151,88.2581,88.1978,88.2064,15962.0
2021-11-01 13:35:00,102.38,102.41,102.32,102.39,5498.0,88.2064,88.2323,88.1548,88.2151,5498.0
2021-11-01 13:40:00,102.39,102.41,102.36,102.41,8818.0,88.2151,88.2323,88.1892,88.2323,8818.0
2021-11-01 13:45:00,102.42,102.46,102.37,102.4,12979.0,88.2409,88.2754,88.1978,88.2237,12979.0
2021-11-01 13:50:00,102.39,102.41,102.33,102.38,9064.0,88.2151,88.2323,88.1634,88.2064,9064.0
2021-11-01 13:55:00,102.36,102.38,102.32,102.35,4978.0,88.1892,88.2064,88.1548,88.1806,4978.0
2021-11-01 14:00:00,102.35,102.35,102.29,102.31,8964.0,88.1806,88.1806,88.1289,88.1461,8964.0
2021-11-01 14:05:00,102.32,102.32,102.19,102.25,12373.0,88.1548,88.1548,88.0428,88.0944,12373.0
2021-11-01 14:10:00,102.25,102.35,102.22,102.33,6003.0,88.0944,88.1806,88.0686,88.1634,6003.0
2021-11-01 14:15:00,102.34,102.44,102.34,102.4,7388.0,88.172,88.2581,88.172,88.2237,7388.0
2021-11-01 14:20:00,102.39,102.4,102.34,102.36,9135.0,88.2151,88.2237,88.172,88.1892,9135.0
2021-11-01 14:25:00,102.36,102.38,102.35,102.37,6281.0,88.1892,88.2064,88.1806,88.1978,6281.0
2021-11-01 14:30:00,102.38,102.53,102.38,102.53,7989.0,88.2064,88.3357,88.2064,88.3357,7989.0
2021-11-01 14:35:00,102.54,102.6,102.54,102.57,9067.0,88.3443,88.396,88.3443,88.3701,9067.0
2021-11-01 14:40:00,102.57,102.66,102.56,102.62,4148.0,88.3701,88.4477,88.3615,88.4132,4148.0
2021-11-01 14:45:00,102.64,102.67,102.61,102.65,8419.0,88.4305,88.4563,88.4046,88.4391,8419.0
2021-11-01 14:50:00,102.66,102.68,102.59,102.62,8753.0,88.4477,88.4649,88.3874,88.4132,8753.0
2021-11-01 14:55:00,102.62,102.63,102.59,102.62,8285.0,88.4132,88.4218,88.3874,88.4132,8285.0
2021-11-01 15:00:00,102.62,102.65,102.58,102.58,7947.0,88.4132,88.4391,88.3788,88.3788,7947.0
2021-11-01 15:05:00,102.58,102.58,102.49,102.52,6596.0,88.3788,88.3788,88.3012,88.3271,6596.0
2021-11-01 15:10:00,102.52,102.52,102.38,102.42,8934.0,88.3271,88.3271,88.2064,88.2409,8934.0
2021-11-01 15:15:00,102.43,102.46,102.29,102.29,14072.0,88.2495,88.2754,88.1289,88.1289,14072.0
2021-11-01 15:20:00,102.29,102.31,102.25,102.25,10714.0,88.1289,88.1461,88.0944,88.0944,10714.0
2021-11-01 15:25:00,102.25,102.27,102.22,102.25,11870.0,88.0944,88.1117,88.0686,88.0944,11870.0
2021-11-01 15:30:00,102.23,102.4,102.21,102.36,10902.0,88.0772,88.2237,88.06,88.1892,10902.0
2021-11-01 15:35:00,102.39,102.4,102.31,102.32,10623.0,88.2151,88.2237,88.1461,88.1548,10623.0
2021-11-01 15:40:00,102.32,102.35,102.29,102.3,10670.0,88.1548,88.1806,88.1289,88.1375,10670.0
2021-11-01 15:45:00,102.31,102.35,102.21,102.21,20278.0,88.1461,88.1806,88.06,88.06,20278.0
2021-11-01 15:50:00,102.23,102.41,102.23,102.33,37847.0,88.0772,88.2323,88.0772,88.1634,37847.0
2021-11-01 15:55:00,102.33,102.4,102.29,102.31,88969.0,88.1634,88.2237,88.1289,88.1461,88969.0
2021-11-02 09:30:00,102.63,102.81,102.43,102.51,32252.0,88.4218,88.5769,88.2495,88.3185,32252.0
2021-11-02 09:35:00,102.5,102.56,102.31,102.32,5105.0,88.3098,88.3615,88.1461,88.1548,5105.0
2021-11-02 09:40:00,102.36,102.49,102.26,102.39,9126.0,88.1892,88.3012,88.1031,88.2151,9126.0
2021-11-02 09:45:00,102.38,102.39,102.21,102.29,6129.0,88.2064,88.2151,88.06,88.1289,6129.0
2021-11-02 09:50:00,102.21,102.32,102.03,102.07,11111.0,88.06,88.1548,87.9049,87.9394,11111.0
2021-11-02 09:55:00,102.07,102.09,101.94,102.06,15357.0,87.9394,87.9566,87.8274,87.9307,15357.0
2021-11-02 10:00:00,102.04,102.22,101.93,101.94,19685.0,87.9135,88.0686,87.8187,87.8274,19685.0
2021-11-02 10:05:00,101.96,102.1,101.84,102.1,16979.0,87.8446,87.9652,87.7412,87.9652,16979.0
2021-11-02 10:10:00,102.11,102.28,102.04,102.26,14589.0,87.9738,88.1203,87.9135,88.1031,14589.0
2021-11-02 10:15:00,102.26,102.27,102.09,102.09,12295.0,88.1031,88.1117,87.9566,87.9566,12295.0
2021-11-02 10:20:00,102.09,102.17,102.05,102.13,5746.0,87.9566,88.0255,87.9221,87.9911,5746.0
2021-11-02 10:25:00,102.17,102.2,102.03,102.06,5677.0,88.0255,88.0514,87.9049,87.9307,5677.0
2021-11-02 10:30:00,102.07,102.07,101.91,101.97,10891.0,87.9394,87.9394,87.8015,87.8532,10891.0
2021-11-02 10:35:00,101.96,102.0,101.8,101.82,8171.0,87.8446,87.8791,87.7067,87.724,8171.0
2021-11-02 10:40:00,101.84,101.87,101.69,101.83,22471.0,87.7412,87.7671,87.612,87.7326,22471.0
2021-11-02 10:45:00,101.82,101.82,101.76,101.76,6940.0,87.724,87.724,87.6723,87.6723,6940.0
2021-11-02 10:50:00,101.75,101.81,101.7,101.7,9195.0,87.6637,87.7154,87.6206,87.6206,9195.0
2021-11-02 10:55:00,101.7,101.81,101.68,101.74,18197.0,87.6206,87.7154,87.6034,87.655,18197.0
2021-11-02 11:00:00,101.74,101.84,101.73,101.81,16868.0,87.655,87.7412,87.6464,87.7154,16868.0
2021-11-02 11:05:00,101.81,101.9,101.79,101.88,64044.0,87.7154,87.7929,87.6981,87.7757,64044.0
2021-11-02 11:10:00,101.88,101.89,101.83,101.85,52771.0,87.7757,87.7843,87.7326,87.7498,52771.0
2021-11-02 11:15:00,101.86,102.0,101.8,101.8,58353.0,87.7584,87.8791,87.7067,87.7067,58353.0
2021-11-02 11:20:00,101.78,101.82,101.75,101.8,10152.0,87.6895,87.724,87.6637,87.7067,10152.0
2021-11-02 11:25:00,101.82,101.99,101.78,101.92,19699.0,87.724,87.8704,87.6895,87.8101,19699.0
2021-11-02 11:30:00,101.94,102.05,101.88,102.04,18158.0,87.8274,87.9221,87.7757,87.9135,18158.0
2021-11-02 11:35:00,102.08,102.19,102.06,102.17,9402.0,87.948,88.0428,87.9307,88.0255,9402.0
2021-11-02 11:40:00,102.17,102.17,102.09,102.1,17447.0,88.0255,88.0255,87.9566,87.9652,17447.0
2021-11-02 11:45:00,102.08,102.13,101.98,102.13,12520.0,87.948,87.9911,87.8618,87.9911,12520.0
2021-11-02 11:50:00,102.14,102.15,102.05,102.07,11415.0,87.9997,88.0083,87.9221,87.9394,11415.0
2021-11-02 11:55:00,102.08,102.13,102.05,102.05,4646.0,87.948,87.9911,87.9221,87.9221,4646.0
2021-11-02 12:00:00,102.05,102.05,101.92,101.96,9066.0,87.9221,87.9221,87.8101,87.8446,9066.0
2021-11-02 12:05:00,101.97,101.97,101.83,101.87,13075.0,87.8532,87.8532,87.7326,87.7671,13075.0
2021-11-02 12:10:00,101.86,101.89,101.73,101.73,15343.0,87.7584,87.7843,87.6464,87.6464,15343.0
2021-11-02 12:15:00,101.71,101.73,101.66,101.67,10203.0,87.6292,87.6464,87.5861,87.5947,10203.0
2021-11-02 12:20:00,101.67,101.71,101.54,101.55,11781.0,87.5947,87.6292,87.4827,87.4914,11781.0
2021-11-02 12:25:00,101.57,101.59,101.51,101.51,10915.0,87.5086,87.5258,87.4569,87.4569,10915.0
2021-11-02 12:30:00,101.52,101.65,101.5,101.65,17254.0,87.4655,87.5775,87.4483,87.5775,17254.0
2021-11-02 12:35:00,101.65,101.68,101.6,101.67,10474.0,87.5775,87.6034,87.5344,87.5947,10474.0
2021-11-02 12:40:00,101.68,101.74,101.64,101.67,11034.0,87.6034,87.655,87.5689,87.5947,11034.0
2021-11-02 12:45:00,101.66,101.67,101.6,101.61,4315.0,87.5861,87.5947,87.5344,87.543,4315.0
2021-11-02 12:50:00,101.61,101.66,101.59,101.6,10863.0,87.543,87.5861,87.5258,87.5344,10863.0
2021-11-02 12:55:00,101.61,101.75,101.61,101.75,6431.0,87.543,87.6637,87.543,87.6637,6431.0
2021-11-02 13:00:00,101.74,101.85,101.73,101.83,8996.0,87.655,87.7498,87.6464,87.7326,8996.0
2021-11-02 13:05:00,101.82,101.85,101.75,101.79,7421.0,87.724,87.7498,87.6637,87.6981,7421.0
2021-11-02 13:10:00,101.79,101.81,101.78,101.8,18185.0,87.6981,87.7154,87.6895,87.7067,18185.0
2021-11-02 13:15:00,101.8,101.83,101.74,101.76,9693.0,87.7067,87.7326,87.655,87.6723,9693.0
2021-11-02 13:20:00,101.78,101.8,101.67,101.77,15175.0,87.6895,87.7067,87.5947,87.6809,15175.0
2021-11-02 13:25:00,101.76,101.79,101.7,101.72,15230.0,87.6723,87.6981,87.6206,87.6378,15230.0
2021-11-02 13:30:00,101.73,101.79,101.69,101.76,13651.0,87.6464,87.6981,87.612,87.6723,13651.0
2021-11-02 13:35:00,101.77,101.9,101.77,101.86,14568.0,87.6809,87.7929,87.6809,87.7584,14568.0
2021-11-02 13:40:00,101.87,101.89,101.85,101.89,13449.0,87.7671,87.7843,87.7498,87.7843,13449.0
2021-11-02 13:45:00,101.88,101.96,101.88,101.94,9825.0,87.7757,87.8446,87.7757,87.8274,9825.0
2021-11-02 13:50:00,101.94,101.94,101.83,101.83,8984.0,87.8274,87.8274,87.7326,87.7326,8984.0
2021-11-02 13:55:00,101.82,101.85,101.79,101.85,5632.0,87.724,87.7498,87.6981,87.7498,5632.0
2021-11-02 14:00:00,101.85,101.97,101.85,101.97,7127.0,87.7498,87.8532,87.7498,87.8532,7127.0
2021-11-02 14:05:00,101.98,102.14,101.98,102.09,10069.0,87.8618,87.9997,87.8618,87.9566,10069.0
2021-11-02 14:10:00,102.09,102.25,102.09,102.25,4195.0,87.9566,88.0944,87.9566,88.0944,4195.0
2021-11-02 14:15:00,102.25,102.37,102.25,102.28,12857.0,88.0944,88.1978,88.0944,88.1203,12857.0
2021-11-02 14:20:00,102.28,102.28,102.21,102.27,19262.0,88.1203,88.1203,88.06,88.1117,19262.0
2021-11-02 14:25:00,102.27,102.3,102.25,102.28,13084.0,88.1117,88.1375,88.0944,88.1203,13084.0
2021-11-02 14:30:00,102.29,102.42,102.27,102.42,19735.0,88.1289,88.2409,88.1117,88.2409,19735.0
2021-11-02 14:35:00,102.44,102.56,102.44,102.51,11688.0,88.2581,88.3615,88.2581,88.3185,11688.0
2021-11-02 14:40:00,102.51,102.55,102.47,102.49,11675.0,88.3185,88.3529,88.284,88.3012,11675.0
2021-11-02 14:45:00,102.5,102.55,102.46,102.47,12847.0,88.3098,88.3529,88.2754,88.284,12847.0
2021-11-02 14:50:00,102.47,102.51,102.45,102.49,9278.0,88.284,88.3185,88.2668,88.3012,9278.0
2021-11-02 14:55:00,102.49,102.56,102.41,102.41,14202.0,88.3012,88.3615,88.2323,88.2323,14202.0
2021-11-02 15:00:00,102.41,102.43,102.33,102.35,11377.0,88.2323,88.2495,88.1634,88.1806,11377.0
2021-11-02 15:05:00,102.35,102.37,102.27,102.27,10324.0,88.1806,88.1978,88.1117,88.1117,10324.0
2021-11-02 15:10:00,102.27,102.29,102.21,102.23,13136.0,88.1117,88.1289,88.06,88.0772,13136.0
2021-11-02 15:15:00,102.23,102.24,102.18,102.21,17133.0,88.0772,88.0858,88.0341,88.06,17133.0
2021-11-02 15:20:00,102.21,102.28,102.15,102.17,15015.0,88.06,88.1203,88.0083,88.0255,15015.0
2021-11-02 15:25:00,102.15,102.28,102.15,102.21,11731.0,88.0083,88.1203,88.0083,88.06,11731.0
2021-11-02 15:30:00,102.19,102.19,102.09,102.16,16075.0,88.0428,88.0428,87.9566,88.0169,16075.0
2021-11-02 15:35:00,102.18,102.25,102.15,102.19,21272.0,88.0341,88.0944,88.0083,88.0428,21272.0
2021-11-02 15:40:00,102.19,102.27,102.18,102.27,22815.0,88.0428,88.1117,88.0341,88.1117,22815.0
2021-11-02 15:45:00,102.26,102.46,102.26,102.45,41357.0,88.1031,88.2754,88.1031,88.2668,41357.0
2021-11-02 15:50:00,102.45,102.46,102.25,102.3,56923.0,88.2668,88.2754,88.0944,88.1375,56923.0
2021-11-02 15:55:00,102.29,102.54,102.23,102.46,172732.0,88.1289,88.3443,88.0772,88.2754,172732.0
2021-11-03 09:30:00,102.25,102.7,102.22,102.7,31975.0,88.0944,88.4821,88.0686,88.4821,31975.0
2021-11-03 09:35:00,102.8,102.95,102.63,102.76,16570.0,88.5683,88.6975,88.4218,88.5338,16570.0
2021-11-03 09:40:00,102.79,102.89,102.57,102.68,16473.0,88.5597,88.6458,88.3701,88.4649,16473.0
2021-11-03 09:45:00,102.63,102.66,102.4,102.41,11803.0,88.4218,88.4477,88.2237,88.2323,11803.0
2021-11-03 09:50:00,102.45,102.59,102.4,102.59,10890.0,88.2668,88.3874,88.2237,88.3874,10890.0
2021-11-03 09:55:00,102.59,102.66,102.44,102.44,8110.0,88.3874,88.4477,88.2581,88.2581,8110.0
2021-11-03 10:00:00,102.48,102.53,102.32,102.44,16271.0,88.2926,88.3357,88.1548,88.2581,16271.0
2021-11-03 10:05:00,102.42,102.49,102.37,102.48,17213.0,88.2409,88.3012,88.1978,88.2926,17213.0
2021-11-03 10:10:00,102.47,102.67,102.45,102.57,12213.0,88.284,88.4563,88.2668,88.3701,12213.0
2021-11-03 10:15:00,102.58,102.58,102.4,102.46,14417.0,88.3788,88.3788,88.2237,88.2754,14417.0
2021-11-03 10:20:00,102.43,102.44,102.26,102.36,8450.0,88.2495,88.2581,88.1031,88.1892,8450.0
2021-11-03 10:25:00,102.34,102.42,102.3,102.31,11972.0,88.172,88.2409,88.1375,88.1461,11972.0
2021-11-03 10:30:00,102.31,102.4,102.05,102.06,6597.0,88.1461,88.2237,87.9221,87.9307,6597.0
2021-11-03 10:35:00,102.09,102.26,102.03,102.19,9619.0,87.9566,88.1031,87.9049,88.0428,9619.0
2021-11-03 10:40:00,102.19,102.28,102.12,102.13,7739.0,88.0428,88.1203,87.9824,87.9911,7739.0
2021-11-03 10:45:00,102.15,102.52,102.14,102.45,8300.0,88.0083,88.3271,87.9997,88.2668,8300.0
2021-11-03 10:50:00,102.45,102.51,102.4,102.4,8217.0,88.2668,88.3185,88.2237,88.2237,8217.0
2021-11-03 10:55:00,102.43,102.46,102.37,102.39,8347.0,88.2495,88.2754,88.1978,88.2151,8347.0
2021-11-03 11:00:00,102.37,102.37,102.15,102.16,4620.0,88.1978,88.1978,88.0083,88.0169,4620.0
2021-11-03 11:05:00,102.15,102.15,102.03,102.04,9738.0,88.0083,88.0083,87.9049,87.9135,9738.0
2021-11-03 11:10:00,102.06,102.14,102.04,102.14,9432.0,87.9307,87.9997,87.9135,87.9997,9432.0
2021-11-03 11:15:00,102.14,102.2,102.08,102.09,11553.0,87.9997,88.0514,87.948,87.9566,11553.0
2021-11-03 11:20:00,102.1,102.17,102.06,102.1,5514.0,87.9652,88.0255,87.9307,87.9652,5514.0
2021-11-03 11:25:00,102.09,102.09,101.94,101.94,9482.0,87.9566,87.9566,87.8274,87.8274,9482.0
2021-11-03 11:30:00,101.98,101.98,101.92,101.92,10423.0,87.8618,87.8618,87.8101,87.8101,10423.0
2021-11-03 11:35:00,101.92,101.92,101.78,101.78,7968.0,87.8101,87.8101,87.6895,87.6895,7968.0
2021-11-03 11:40:00,101.8,101.86,101.76,101.81,8770.0,87.7067,87.7584,87.6723,87.7154,8770.0
2021-11-03 11:45:00,101.8,101.82,101.64,101.64,9412.0,87.7067,87.724,87.5689,87.5689,9412.0
2021-11-03 11:50:00,101.66,101.68,101.55,101.55,19485.0,87.5861,87.6034,87.4914,87.4914,19485.0
2021-11-03 11:55:00,101.52,101.63,101.52,101.55,10953.0,87.4655,87.5603,87.4655,87.4914,10953.0
2021-11-03 12:00:00,101.55,101.62,101.51,101.52,8638.0,87.4914,87.5517,87.4569,87.4655,8638.0
2021-11-03 12:05:00,101.52,101.69,101.45,101.67,38687.0,87.4655,87.612,87.4052,87.5947,38687.0
2021-11-03 12:10:00,101.69,101.91,101.63,101.88,23218.0,87.612,87.8015,87.5603,87.7757,23218.0
2021-11-03 12:15:00,101.88,101.9,101.83,101.86,8876.0,87.7757,87.7929,87.7326,87.7584,8876.0
2021-11-03 12:20:00,101.87,101.87,101.79,101.8,4985.0,87.7671,87.7671,87.6981,87.7067,4985.0
2021-11-03 12:25:00,101.79,101.84,101.78,101.84,5154.0,87.6981,87.7412,87.6895,87.7412,5154.0
2021-11-03 12:30:00,101.84,101.9,101.76,101.8,5371.0,87.7412,87.7929,87.6723,87.7067,5371.0
2021-11-03 12:35:00,101.78,101.86,101.78,101.84,3089.0,87.6895,87.7584,87.6895,87.7412,3089.0
2021-11-03 12:40:00,101.83,101.87,101.81,101.84,6692.0,87.7326,87.7671,87.7154,87.7412,6692.0
2021-11-03 12:45:00,101.86,101.91,101.85,101.87,5419.0,87.7584,87.8015,87.7498,87.7671,5419.0
2021-11-03 12:50:00,101.84,101.89,101.8,101.83,5081.0,87.7412,87.7843,87.7067,87.7326,5081.0
2021-11-03 12:55:00,101.84,101.89,101.76,101.8,5955.0,87.7412,87.7843,87.6723,87.7067,5955.0
2021-11-03 13:00:00,101.8,101.81,101.71,101.77,6639.0,87.7067,87.7154,87.6292,87.6809,6639.0
2021-11-03 13:05:00,101.73,101.77,101.68,101.7,3770.0,87.6464,87.6809,87.6034,87.6206,3770.0
2021-11-03 13:10:00,101.7,101.79,101.7,101.71,6677.0,87.6206,87.6981,87.6206,87.6292,6677.0
2021-11-03 13:15:00,101.73,101.83,101.72,101.81,7434.0,87.6464,87.7326,87.6378,87.7154,7434.0
2021-11-03 13:20:00,101.8,101.88,101.8,101.84,5626.0,87.7067,87.7757,87.7067,87.7412,5626.0
2021-11-03 13:25:00,101.86,101.9,101.84,101.89,3520.0,87.7584,87.7929,87.7412,87.7843,3520.0
2021-11-03 13:30:00,101.87,101.93,101.86,101.88,6584.0,87.7671,87.8187,87.7584,87.7757,6584.0
2021-11-03 13:35:00,101.9,101.94,101.89,101.91,9542.0,87.7929,87.8274,87.7843,87.8015,9542.0
2021-11-03 13:40:00,101.91,101.91,101.85,101.91,8152.0,87.8015,87.8015,87.7498,87.8015,8152.0
2021-11-03 13:45:00,101.91,101.95,101.89,101.91,8492.0,87.8015,87.836,87.7843,87.8015,8492.0
2021-11-03 13:50:00,101.88,101.91,101.85,101.87,7937.0,87.7757,87.8015,87.7498,87.7671,7937.0
2021-11-03 13:55:00,101.88,101.9,101.79,101.87,7781.0,87.7757,87.7929,87.6981,87.7671,7781.0
2021-11-03 14:00:00,101.85,101.96,101.78,101.95,11358.0,87.7498,87.8446,87.6895,87.836,11358.0
2021-11-03 14:05:00,101.97,102.02,101.78,101.89,11158.0,87.8532,87.8963,87.6895,87.7843,11158.0
2021-11-03 14:10:00,101.9,101.9,101.7,101.7,6685.0,87.7929,87.7929,87.6206,87.6206,6685.0
2021-11-03 14:15:00,101.67,101.71,101.57,101.65,16682.0,87.5947,87.6292,87.5086,87.5775,16682.0
2021-11-03 14:20:00,101.68,101.81,101.67,101.79,7881.0,87.6034,87.7154,87.5947,87.6981,7881.0
2021-11-03 14:25:00,101.78,101.88,101.75,101.81,15194.0,87.6895,87.7757,87.6637,87.7154,15194.0
2021-11-03 14:30:00,101.83,101.97,101.81,101.9,9166.0,87.7326,87.8532,87.7154,87.7929,9166.0
2021-11-03 14:35:00,101.9,101.98,101.87,101.92,13837.0,87.7929,87.8618,87.7671,87.8101,13837.0
2021-11-03 14:40:00,101.94,102.11,101.94,102.08,8987.0,87.8274,87.9738,87.8274,87.948,8987.0
2021-11-03 14:45:00,102.1,102.29,102.1,102.29,13538.0,87.9652,88.1289,87.9652,88.1289,13538.0
2021-11-03 14:50:00,102.27,102.34,102.21,102.3,10374.0,88.1117,88.172,88.06,88.1375,10374.0
2021-11-03 14:55:00,102.31,102.37,102.24,102.26,9515.0,88.1461,88.1978,88.0858,88.1031,9515.0
2021-11-03 15:00:00,102.26,102.27,102.12,102.12,11190.0,88.1031,88.1117,87.9824,87.9824,11190.0
2021-11-03 15:05:00,102.12,102.19,102.11,102.16,8552.0,87.9824,88.0428,87.9738,88.0169,8552.0
2021-11-03 15:10:00,102.15,102.2,102.11,102.13,6940.0,88.0083,88.0514,87.9738,87.9911,6940.0
2021-11-03 15:15:00,102.11,102.13,102.03,102.11,11849.0,87.9738,87.9911,87.9049,87.9738,11849.0
2021-11-03 15:20:00,102.08,102.21,102.08,102.18,19800.0,87.948,88.06,87.948,88.0341,19800.0
2021-11-03 15:25:00,102.19,102.2,102.11,102.17,18703.0,88.0428,88.0514,87.9738,88.0255,18703.0
2021-11-03 15:30:00,102.18,102.27,102.09,102.21,35280.0,88.0341,88.1117,87.9566,88.06,35280.0
2021-11-03 15:35:00,102.22,102.26,102.15,102.16,22921.0,88.0686,88.1031,88.0083,88.0169,22921.0
2021-11-03 15:40:00,102.15,102.4,102.14,102.39,29123.0,88.0083,88.2237,87.9997,88.2151,29123.0
2021-11-03 15:45:00,102.4,102.47,102.39,102.42,31122.0,88.2237,88.284,88.2151,88.2409,31122.0
2021-11-03 15:50:00,102.44,102.46,102.32,102.42,50707.0,88.2581,88.2754,88.1548,88.2409,50707.0
2021-11-03 15:55:00,102.41,102.54,102.41,102.53,125540.0,88.2323,88.3443,88.2323,88.3357,125540.0
2021-11-04 09:30:00,102.39,102.77,102.26,102.37,33802.0,88.2151,88.5425,88.1031,88.1978,33802.0
2021-11-04 09:35:00,102.45,102.8,102.33,102.56,25619.0,88.2668,88.5683,88.1634,88.3615,25619.0
2021-11-04 09:40:00,102.6,102.85,102.51,102.65,14170.0,88.396,88.6114,88.3185,88.4391,14170.0
2021-11-04 09:45:00,102.64,102.69,101.96,102.02,24659.0,88.4305,88.4735,87.8446,87.8963,24659.0
2021-11-04 09:50:00,102.05,102.25,101.84,101.95,27519.0,87.9221,88.0944,87.7412,87.836,27519.0
2021-11-04 09:55:00,101.95,102.02,101.61,101.64,39809.0,87.836,87.8963,87.543,87.5689,39809.0
2021-11-04 10:00:00,101.71,101.87,101.65,101.72,25514.0,87.6292,87.7671,87.5775,87.6378,25514.0
2021-11-04 10:05:00,101.74,101.82,101.71,101.78,22638.0,87.655,87.724,87.6292,87.6895,22638.0
2021-11-04 10:10:00,101.78,102.01,101.76,102.01,31115.0,87.6895,87.8877,87.6723,87.8877,31115.0
2021-11-04 10:15:00,101.94,102.28,101.86,102.16,21185.0,87.8274,88.1203,87.7584,88.0169,21185.0
2021-11-04 10:20:00,102.18,102.25,102.07,102.08,18933.0,88.0341,88.0944,87.9394,87.948,18933.0
2021-11-04 10:25:00,102.09,102.27,102.01,102.22,23225.0,87.9566,88.1117,87.8877,88.0686,23225.0
2021-11-04 10:30:00,102.2,102.39,102.18,102.36,11134.0,88.0514,88.2151,88.0341,88.1892,11134.0
2021-11-04 10:35:00,102.37,102.41,102.27,102.27,13007.0,88.1978,88.2323,88.1117,88.1117,13007.0
2021-11-04 10:40:00,102.28,102.28,102.03,102.05,14115.0,88.1203,88.1203,87.9049,87.9221,14115.0
2021-11-04 10:45:00,102.03,102.07,101.77,101.84,51201.0,87.9049,87.9394,87.6809,87.7412,51201.0
2021-11-04 10:50:00,101.87,102.0,101.82,101.97,20505.0,87.7671,87.8791,87.724,87.8532,20505.0
2021-11-04 10:55:00,101.99,102.31,101.98,102.31,49189.0,87.8704,88.1461,87.8618,88.1461,49189.0
2021-11-04 11:00:00,102.32,102.35,101.87,101.92,25733.0,88.1548,88.1806,87.7671,87.8101,25733.0
2021-11-04 11:05:00,101.99,102.06,101.83,101.88,18426.0,87.8704,87.9307,87.7326,87.7757,18426.0
2021-11-04 11:10:00,101.91,101.91,101.69,101.7,13810.0,87.8015,87.8015,87.612,87.6206,13810.0
2021-11-04 11:15:00,101.7,101.81,101.6,101.69,20663.0,87.6206,87.7154,87.5344,87.612,20663.0
2021-11-04 11:20:00,101.67,101.91,101.62,101.88,12270.0,87.5947,87.8015,87.5517,87.7757,12270.0
2021-11-04 11:25:00,101.88,101.97,101.86,101.92,12275.0,87.7757,87.8532,87.7584,87.8101,12275.0
2021-11-04 11:30:00,101.99,101.99,101.83,101.87,5872.0,87.8704,87.8704,87.7326,87.7671,5872.0
2021-11-04 11:35:00,101.82,101.9,101.72,101.83,11384.0,87.724,87.7929,87.6378,87.7326,11384.0
2021-11-04 11:40:00,101.81,101.86,101.75,101.8,8134.0,87.7154,87.7584,87.6637,87.7067,8134.0
2021-11-04 11:45:00,101.78,101.79,101.71,101.71,7297.0,87.6895,87.6981,87.6292,87.6292,7297.0
2021-11-04 11:50:00,101.7,101.7,101.49,101.5,18926.0,87.6206,87.6206,87.4397,87.4483,18926.0
2021-11-04 11:55:00,101.48,101.62,101.48,101.57,10398.0,87.431,87.5517,87.431,87.5086,10398.0
2021-11-04 12:00:00,101.58,101.63,101.43,101.45,10531.0,87.5172,87.5603,87.388,87.4052,10531.0
2021-11-04 12:05:00,101.44,101.44,101.18,101.23,22303.0,87.3966,87.3966,87.1726,87.2157,22303.0
2021-11-04 12:10:00,101.21,101.28,101.15,101.26,14913.0,87.1984,87.2587,87.1467,87.2415,14913.0
2021-11-04 12:15:00,101.26,101.28,101.16,101.21,14418.0,87.2415,87.2587,87.1553,87.1984,14418.0
2021-11-04 12:20:00,101.22,101.28,101.2,101.2,12171.0,87.207,87.2587,87.1898,87.1898,12171.0
2021-11-04 12:25:00,101.23,101.23,101.1,101.17,15630.0,87.2157,87.2157,87.1037,87.164,15630.0
2021-11-04 12:30:00,101.16,101.31,101.15,101.25,13742.0,87.1553,87.2846,87.1467,87.2329,13742.0
2021-11-04 12:35:00,101.26,101.27,101.17,101.17,10886.0,87.2415,87.2501,87.164,87.164,10886.0
2021-11-04 12:40:00,101.17,101.26,101.15,101.24,27694.0,87.164,87.2415,87.1467,87.2243,27694.0
2021-11-04 12:45:00,101.24,101.25,101.02,101.03,8139.0,87.2243,87.2329,87.0347,87.0433,8139.0
2021-11-04 12:50:00,101.05,101.06,100.84,100.84,18530.0,87.0606,87.0692,86.8796,86.8796,18530.0
2021-11-04 12:55:00,100.85,100.85,100.7,100.7,16843.0,86.8883,86.8883,86.759,86.759,16843.0
2021-11-04 13:00:00,100.69,100.78,100.61,100.62,19124.0,86.7504,86.828,86.6815,86.6901,19124.0
2021-11-04 13:05:00,100.61,100.61,100.46,100.52,15253.0,86.6815,86.6815,86.5523,86.6039,15253.0
2021-11-04 13:10:00,100.51,100.54,100.41,100.54,13730.0,86.5953,86.6212,86.5092,86.6212,13730.0
2021-11-04 13:15:00,100.54,100.58,100.44,100.47,13661.0,86.6212,86.6556,86.535,86.5609,13661.0
2021-11-04 13:20:00,100.48,100.49,100.23,100.31,28425.0,86.5695,86.5781,86.3541,86.423,28425.0
2021-11-04 13:25:00,100.3,100.35,100.23,100.29,11674.0,86.4144,86.4575,86.3541,86.4058,11674.0
2021-11-04 13:30:00,100.29,100.3,99.93,99.94,39973.0,86.4058,86.4144,86.0956,86.1042,39973.0
2021-11-04 13:35:00,99.96,100.05,99.89,100.03,41477.0,86.1215,86.199,86.0612,86.1818,41477.0
2021-11-04 13:40:00,100.03,100.04,99.87,99.99,29255.0,86.1818,86.1904,86.0439,86.1473,29255.0
2021-11-04 13:45:00,99.96,100.13,99.96,100.07,22552.0,86.1215,86.2679,86.1215,86.2162,22552.0
2021-11-04 13:50:00,100.06,100.23,100.05,100.2,30140.0,86.2076,86.3541,86.199,86.3282,30140.0
2021-11-04 13:55:00,100.19,100.22,100.0,100.01,48572.0,86.3196,86.3455,86.1559,86.1646,48572.0
2021-11-04 14:00:00,100.03,100.28,100.0,100.25,19349.0,86.1818,86.3972,86.1559,86.3713,19349.0
2021-11-04 14:05:00,100.25,100.31,100.19,100.29,20263.0,86.3713,86.423,86.3196,86.4058,20263.0
2021-11-04 14:10:00,100.27,100.46,100.27,100.39,16748.0,86.3886,86.5523,86.3886,86.4919,16748.0
2021-11-04 14:15:00,100.42,100.43,100.14,100.14,11028.0,86.5178,86.5264,86.2766,86.2766,11028.0
2021-11-04 14:20:00,100.1,100.15,100.02,100.09,19884.0,86.2421,86.2852,86.1732,86.2335,19884.0
2021-11-04 14:25:00,100.1,100.28,100.04,100.26,18084.0,86.2421,86.3972,86.1904,86.3799,18084.0
2021-11-04 14:30:00,100.28,100.52,100.25,100.47,19205.0,86.3972,86.6039,86.3713,86.5609,19205.0
2021-11-04 14:35:00,100.46,100.47,100.4,100.46,18129.0,86.5523,86.5609,86.5006,86.5523,18129.0
2021-11-04 14:40:00,100.46,100.55,100.44,100.47,21432.0,86.5523,86.6298,86.535,86.5609,21432.0
2021-11-04 14:45:00,100.43,100.47,100.31,100.44,22596.0,86.5264,86.5609,86.423,86.535,22596.0
2021-11-04 14:50:00,100.48,100.61,100.42,100.58,16281.0,86.5695,86.6815,86.5178,86.6556,16281.0
2021-11-04 14:55:00,100.58,100.62,100.51,100.62,20556.0,86.6556,86.6901,86.5953,86.6901,20556.0
2021-11-04 15:00:00,100.63,100.67,100.56,100.63,23398.0,86.6987,86.7332,86.6384,86.6987,23398.0
2021-11-04 15:05:00,100.65,100.85,100.65,100.85,32007.0,86.7159,86.8883,86.7159,86.8883,32007.0
2021-11-04 15:10:00,100.84,100.97,100.8,100.82,28263.0,86.8796,86.9916,86.8452,86.8624,28263.0
2021-11-04 15:15:00,100.81,100.87,100.73,100.8,26513.0,86.8538,86.9055,86.7849,86.8452,26513.0
2021-11-04 15:20:00,100.79,100.88,100.75,100.79,42423.0,86.8366,86.9141,86.8021,86.8366,42423.0
2021-11-04 15:25:00,100.79,100.8,100.67,100.67,19275.0,86.8366,86.8452,86.7332,86.7332,19275.0
2021-11-04 15:30:00,100.69,100.93,100.65,100.9,34868.0,86.7504,86.9572,86.7159,86.9313,34868.0
2021-11-04 15:35:00,100.92,100.97,100.72,100.81,101263.0,86.9486,86.9916,86.7763,86.8538,101263.0
2021-11-04 15:40:00,100.83,100.83,100.73,100.76,73205.0,86.871,86.871,86.7849,86.8107,73205.0
2021-11-04 15:45:00,100.77,100.98,100.73,100.81,62378.0,86.8193,87.0003,86.7849,86.8538,62378.0
2021-11-04 15:50:00,100.82,100.97,100.81,100.96,69641.0,86.8624,86.9916,86.8538,86.983,69641.0
2021-11-04 15:55:00,100.95,101.07,100.85,101.02,161446.0,86.9744,87.0778,86.8883,87.0347,161446.0
2021-11-05 09:30:00,101.19,101.77,101.05,101.6,60688.0,87.1812,87.6809,87.0606,87.5344,60688.0
2021-11-05 09:35:00,101.56,101.58,101.16,101.24,21260.0,87.5,87.5172,87.1553,87.2243,21260.0
2021-11-05 09:40:00,101.27,101.59,101.23,101.59,24531.0,87.2501,87.5258,87.2157,87.5258,24531.0
2021-11-05 09:45:00,101.58,101.82,101.57,101.82,20039.0,87.5172,87.724,87.5086,87.724,20039.0
2021-11-05 09:50:00,101.82,102.2,101.74,102.16,32602.0,87.724,88.0514,87.655,88.0169,32602.0
2021-11-05 09:55:00,102.26,102.34,101.95,101.95,18869.0,88.1031,88.172,87.836,87.836,18869.0
2021-11-05 10:00:00,101.98,102.14,101.91,102.12,11382.0,87.8618,87.9997,87.8015,87.9824,11382.0
2021-11-05 10:05:00,102.09,102.16,102.01,102.15,14740.0,87.9566,88.0169,87.8877,88.0083,14740.0
2021-11-05 10:10:00,102.14,102.16,101.98,102.03,15447.0,87.9997,88.0169,87.8618,87.9049,15447.0
2021-11-05 10:15:00,102.04,102.27,102.0,102.09,30434.0,87.9135,88.1117,87.8791,87.9566,30434.0
2021-11-05 10:20:00,102.08,102.11,101.92,101.94,25174.0,87.948,87.9738,87.8101,87.8274,25174.0
2021-11-05 10:25:00,101.9,102.09,101.87,102.09,8477.0,87.7929,87.9566,87.7671,87.9566,8477.0
2021-11-05 10:30:00,102.04,102.21,102.04,102.13,10404.0,87.9135,88.06,87.9135,87.9911,10404.0
2021-11-05 10:35:00,102.12,102.16,102.04,102.11,10101.0,87.9824,88.0169,87.9135,87.9738,10101.0
2021-11-05 10:40:00,102.1,102.16,102.05,102.1,14408.0,87.9652,88.0169,87.9221,87.9652,14408.0
2021-11-05 10:45:00,102.07,102.2,102.0,102.18,9400.0,87.9394,88.0514,87.8791,88.0341,9400.0
2021-11-05 10:50:00,102.16,102.31,102.13,102.24,14246.0,88.0169,88.1461,87.9911,88.0858,14246.0
2021-11-05 10:55:00,102.27,102.27,102.14,102.26,13912.0,88.1117,88.1117,87.9997,88.1031,13912.0
2021-11-05 11:00:00,102.28,102.38,102.26,102.32,9748.0,88.1203,88.2064,88.1031,88.1548,9748.0
2021-11-05 11:05:00,102.27,102.36,102.23,102.28,10278.0,88.1117,88.1892,88.0772,88.1203,10278.0
2021-11-05 11:10:00,102.3,102.58,102.29,102.42,20406.0,88.1375,88.3788,88.1289,88.2409,20406.0
2021-11-05 11:15:00,102.43,102.43,102.26,102.26,7690.0,88.2495,88.2495,88.1031,88.1031,7690.0
2021-11-05 11:20:00,102.28,102.39,102.27,102.32,7902.0,88.1203,88.2151,88.1117,88.1548,7902.0
2021-11-05 11:25:00,102.35,102.58,102.33,102.5,19437.0,88.1806,88.3788,88.1634,88.3098,19437.0
2021-11-05 11:30:00,102.51,102.57,102.37,102.5,10213.0,88.3185,88.3701,88.1978,88.3098,10213.0
2021-11-05 11:35:00,102.44,102.57,102.43,102.57,6759.0,88.2581,88.3701,88.2495,88.3701,6759.0
2021-11-05 11:40:00,102.57,102.63,102.51,102.62,8348.0,88.3701,88.4218,88.3185,88.4132,8348.0
2021-11-05 11:45:00,102.59,102.62,102.48,102.55,8429.0,88.3874,88.4132,88.2926,88.3529,8429.0
2021-11-05 11:50:00,102.54,102.54,102.3,102.37,6700.0,88.3443,88.3443,88.1375,88.1978,6700.0
2021-11-05 11:55:00,102.35,102.35,102.17,102.17,7301.0,88.1806,88.1806,88.0255,88.0255,7301.0
2021-11-05 12:00:00,102.16,102.18,102.11,102.15,7153.0,88.0169,88.0341,87.9738,88.0083,7153.0
2021-11-05 12:05:00,102.14,102.16,102.0,102.16,5131.0,87.9997,88.0169,87.8791,88.0169,5131.0
2021-11-05 12:10:00,102.14,102.18,102.01,102.03,7472.0,87.9997,88.0341,87.8877,87.9049,7472.0
2021-11-05 12:15:00,102.01,102.15,102.01,102.09,11243.0,87.8877,88.0083,87.8877,87.9566,11243.0
2021-11-05 12:20:00,102.09,102.1,102.0,102.0,12762.0,87.9566,87.9652,87.8791,87.8791,12762.0
2021-11-05 12:25:00,102.01,102.14,102.0,102.09,7090.0,87.8877,87.9997,87.8791,87.9566,7090.0
2021-11-05 12:30:00,102.09,102.19,102.08,102.18,7088.0,87.9566,88.0428,87.948,88.0341,7088.0
2021-11-05 12:35:00,102.17,102.31,102.16,102.28,5790.0,88.0255,88.1461,88.0169,88.1203,5790.0
2021-11-05 12:40:00,102.26,102.34,102.21,102.32,8898.0,88.1031,88.172,88.06,88.1548,8898.0
2021-11-05 12:45:00,102.32,102.39,102.29,102.3,5019.0,88.1548,88.2151,88.1289,88.1375,5019.0
2021-11-05 12:50:00,102.29,102.39,102.29,102.33,5526.0,88.1289,88.2151,88.1289,88.1634,5526.0
2021-11-05 12:55:00,102.31,102.42,102.3,102.35,8230.0,88.1461,88.2409,88.1375,88.1806,8230.0
2021-11-05 13:00:00,102.32,102.5,102.32,102.44,5022.0,88.1548,88.3098,88.1548,88.2581,5022.0
2021-11-05 13:05:00,102.46,102.48,102.3,102.36,7283.0,88.2754,88.2926,88.1375,88.1892,7283.0
2021-11-05 13:10:00,102.35,102.43,102.32,102.43,4390.0,88.1806,88.2495,88.1548,88.2495,4390.0
2021-11-05 13:15:00,102.45,102.51,102.41,102.48,7763.0,88.2668,88.3185,88.2323,88.2926,7763.0
2021-11-05 13:20:00,102.49,102.62,102.49,102.56,7410.0,88.3012,88.4132,88.3012,88.3615,7410.0
2021-11-05 13:25:00,102.54,102.61,102.52,102.59,10265.0,88.3443,88.4046,88.3271,88.3874,10265.0
2021-11-05 13:30:00,102.59,102.67,102.53,102.65,13286.0,88.3874,88.4563,88.3357,88.4391,13286.0
2021-11-05 13:35:00,102.63,102.65,102.52,102.52,9463.0,88.4218,88.4391,88.3271,88.3271,9463.0
2021-11-05 13:40:00,102.48,102.48,102.35,102.42,7033.0,88.2926,88.2926,88.1806,88.2409,7033.0
2021-11-05 13:45:00,102.4,102.4,102.3,102.4,11742.0,88.2237,88.2237,88.1375,88.2237,11742.0
2021-11-05 13:50:00,102.37,102.38,102.33,102.34,9276.0,88.1978,88.2064,88.1634,88.172,9276.0
2021-11-05 13:55:00,102.33,102.36,102.26,102.28,14669.0,88.1634,88.1892,88.1031,88.1203,14669.0
2021-11-05 14:00:00,102.28,102.3,102.14,102.14,9746.0,88.1203,88.1375,87.9997,87.9997,9746.0
2021-11-05 14:05:00,102.14,102.15,102.05,102.12,13228.0,87.9997,88.0083,87.9221,87.9824,13228.0
2021-11-05 14:10:00,102.11,102.12,102.06,102.09,5097.0,87.9738,87.9824,87.9307,87.9566,5097.0
2021-11-05 14:15:00,102.09,102.1,102.03,102.08,9657.0,87.9566,87.9652,87.9049,87.948,9657.0
2021-11-05 14:20:00,102.09,102.09,102.04,102.05,5643.0,87.9566,87.9566,87.9135,87.9221,5643.0
2021-11-05 14:25:00,102.05,102.06,101.99,102.01,12651.0,87.9221,87.9307,87.8704,87.8877,12651.0
2021-11-05 14:30:00,102.04,102.09,101.94,101.94,13907.0,87.9135,87.9566,87.8274,87.8274,13907.0
2021-11-05 14:35:00,101.94,101.96,101.85,101.86,8158.0,87.8274,87.8446,87.7498,87.7584,8158.0
2021-11-05 14:40:00,101.86,101.89,101.84,101.86,7620.0,87.7584,87.7843,87.7412,87.7584,7620.0
2021-11-05 14:45:00,101.85,101.9,101.8,101.88,8568.0,87.7498,87.7929,87.7067,87.7757,8568.0
2021-11-05 14:50:00,101.89,102.02,101.89,101.95,12864.0,87.7843,87.8963,87.7843,87.836,12864.0
2021-11-05 14:55:00,101.93,101.93,101.87,101.9,12515.0,87.8187,87.8187,87.7671,87.7929,12515.0
2021-11-05 15:00:00,101.92,102.14,101.9,102.12,14105.0,87.8101,87.9997,87.7929,87.9824,14105.0
2021-11-05 15:05:00,102.17,102.18,102.09,102.14,11671.0,88.0255,88.0341,87.9566,87.9997,11671.0
2021-11-05 15:10:00,102.13,102.13,101.96,101.98,13744.0,87.9911,87.9911,87.8446,87.8618,13744.0
2021-11-05 15:15:00,101.97,102.06,101.96,102.03,11045.0,87.8532,87.9307,87.8446,87.9049,11045.0
2021-11-05 15:20:00,102.04,102.14,101.98,102.12,14411.0,87.9135,87.9997,87.8618,87.9824,14411.0
2021-11-05 15:25:00,102.11,102.12,101.97,102.02,18012.0,87.9738,87.9824,87.8532,87.8963,18012.0
2021-11-05 15:30:00,102.02,102.04,101.92,101.98,23063.0,87.8963,87.9135,87.8101,87.8618,23063.0
2021-11-05 15:35:00,102.0,102.13,101.97,101.98,25238.0,87.8791,87.9911,87.8532,87.8618,25238.0
2021-11-05 15:40:00,101.97,101.99,101.84,101.87,30069.0,87.8532,87.8704,87.7412,87.7671,30069.0
2021-11-05 15:45:00,101.86,101.93,101.83,101.86,30267.0,87.7584,87.8187,87.7326,87.7584,30267.0
2021-11-05 15:50:00,101.86,102.01,101.64,101.69,77344.0,87.7584,87.8877,87.5689,87.612,77344.0
2021-11-05 15:55:00,101.71,101.71,101.53,101.69,217780.0,87.6292,87.6292,87.4741,87.612,217780.0
2021-11-08 09:30:00,101.88,101.99,101.42,101.5,60059.0,87.7757,87.8704,87.3794,87.4483,60059.0
2021-11-08 09:35:00,101.47,101.61,101.2,101.24,83413.0,87.4224,87.543,87.1898,87.2243,83413.0
2021-11-08 09:40:00,101.25,101.54,101.1,101.45,87657.0,87.2329,87.4827,87.1037,87.4052,87657.0
2021-11-08 09:45:00,101.45,101.53,101.3,101.38,66283.0,87.4052,87.4741,87.276,87.3449,66283.0
2021-11-08 09:50:00,101.39,101.6,101.29,101.45,36787.0,87.3535,87.5344,87.2673,87.4052,36787.0
2021-11-08 09:55:00,101.51,101.58,101.35,101.56,11318.0,87.4569,87.5172,87.319,87.5,11318.0
2021-11-08 10:00:00,101.54,101.66,101.36,101.44,26908.0,87.4827,87.5861,87.3277,87.3966,26908.0
2021-11-08 10:05:00,101.42,101.54,101.3,101.54,33435.0,87.3794,87.4827,87.276,87.4827,33435.0
2021-11-08 10:10:00,101.55,101.59,101.38,101.48,14834.0,87.4914,87.5258,87.3449,87.431,14834.0
2021-11-08 10:15:00,101.48,101.54,101.34,101.51,14927.0,87.431,87.4827,87.3104,87.4569,14927.0
2021-11-08 10:20:00,101.5,101.52,101.38,101.46,15069.0,87.4483,87.4655,87.3449,87.4138,15069.0
2021-11-08 10:25:00,101.47,101.47,101.37,101.42,11779.0,87.4224,87.4224,87.3363,87.3794,11779.0
2021-11-08 10:30:00,101.41,101.53,101.35,101.53,19614.0,87.3707,87.4741,87.319,87.4741,19614.0
2021-11-08 10:35:00,101.51,101.54,101.38,101.39,17156.0,87.4569,87.4827,87.3449,87.3535,17156.0
2021-11-08 10:40:00,101.4,101.5,101.3,101.39,27763.0,87.3621,87.4483,87.276,87.3535,27763.0
2021-11-08 10:45:00,101.39,101.45,101.32,101.33,33532.0,87.3535,87.4052,87.2932,87.3018,33532.0
2021-11-08 10:50:00,101.35,101.37,101.02,101.03,45895.0,87.319,87.3363,87.0347,87.0433,45895.0
2021-11-08 10:55:00,101.01,101.03,100.66,100.71,35687.0,87.0261,87.0433,86.7246,86.7676,35687.0
2021-11-08 11:00:00,100.72,100.83,100.7,100.8,12062.0,86.7763,86.871,86.759,86.8452,12062.0
2021-11-08 11:05:00,100.78,100.81,100.62,100.62,13198.0,86.828,86.8538,86.6901,86.6901,13198.0
2021-11-08 11:10:00,100.6,100.7,100.51,100.58,17457.0,86.6729,86.759,86.5953,86.6556,17457.0
2021-11-08 11:15:00,100.59,100.64,100.51,100.58,17298.0,86.6643,86.7073,86.5953,86.6556,17298.0
2021-11-08 11:20:00,100.56,100.68,100.52,100.67,14727.0,86.6384,86.7418,86.6039,86.7332,14727.0
2021-11-08 11:25:00,100.69,100.74,100.62,100.74,13963.0,86.7504,86.7935,86.6901,86.7935,13963.0
2021-11-08 11:30:00,100.74,100.74,100.65,100.69,15913.0,86.7935,86.7935,86.7159,86.7504,15913.0
2021-11-08 11:35:00,100.72,100.79,100.65,100.73,16820.0,86.7763,86.8366,86.7159,86.7849,16820.0
2021-11-08 11:40:00,100.73,100.75,100.6,100.61,14897.0,86.7849,86.8021,86.6729,86.6815,14897.0
2021-11-08 11:45:00,100.6,100.74,100.6,100.73,14317.0,86.6729,86.7935,86.6729,86.7849,14317.0
2021-11-08 11:50:00,100.73,100.84,100.71,100.82,12137.0,86.7849,86.8796,86.7676,86.8624,12137.0
2021-11-08 11:55:00,100.84,100.88,100.75,100.83,18290.0,86.8796,86.9141,86.8021,86.871,18290.0
2021-11-08 12:00:00,100.86,100.97,100.81,100.91,20913.0,86.8969,86.9916,86.8538,86.94,20913.0
2021-11-08 12:05:00,100.92,100.96,100.8,100.85,25052.0,86.9486,86.983,86.8452,86.8883,25052.0
2021-11-08 12:10:00,100.87,100.98,100.81,100.97,11593.0,86.9055,87.0003,86.8538,86.9916,11593.0
2021-11-08 12:15:00,100.98,101.14,100.98,101.14,13092.0,87.0003,87.1381,87.0003,87.1381,13092.0
2021-11-08 12:20:00,101.13,101.2,101.09,101.11,10989.0,87.1295,87.1898,87.095,87.1123,10989.0
2021-11-08 12:25:00,101.11,101.15,101.09,101.13,11468.0,87.1123,87.1467,87.095,87.1295,11468.0
2021-11-08 12:30:00,101.12,101.12,101.02,101.02,20834.0,87.1209,87.1209,87.0347,87.0347,20834.0
2021-11-08 12:35:00,101.0,101.14,100.99,101.12,10922.0,87.0175,87.1381,87.0089,87.1209,10922.0
2021-11-08 12:40:00,101.1,101.13,101.01,101.09,23932.0,87.1037,87.1295,87.0261,87.095,23932.0
2021-11-08 12:45:00,101.09,101.16,101.07,101.1,16558.0,87.095,87.1553,87.0778,87.1037,16558.0
2021-11-08 12:50:00,101.13,101.13,101.0,101.02,18282.0,87.1295,87.1295,87.0175,87.0347,18282.0
2021-11-08 12:55:00,101.03,101.08,100.98,101.0,21835.0,87.0433,87.0864,87.0003,87.0175,21835.0
2021-11-08 13:00:00,101.0,101.03,100.97,101.0,21146.0,87.0175,87.0433,86.9916,87.0175,21146.0
2021-11-08 13:05:00,101.0,101.05,100.94,101.05,18123.0,87.0175,87.0606,86.9658,87.0606,18123.0
2021-11-08 13:10:00,101.06,101.14,101.03,101.1,34912.0,87.0692,87.1381,87.0433,87.1037,34912.0
2021-11-08 13:15:00,101.11,101.11,101.03,101.07,22324.0,87.1123,87.1123,87.0433,87.0778,22324.0
2021-11-08 13:20:00,101.06,101.18,101.04,101.13,18981.0,87.0692,87.1726,87.052,87.1295,18981.0
2021-11-08 13:25:00,101.14,101.17,101.09,101.12,16182.0,87.1381,87.164,87.095,87.1209,16182.0
2021-11-08 13:30:00,101.12,101.17,101.09,101.14,21333.0,87.1209,87.164,87.095,87.1381,21333.0
2021-11-08 13:35:00,101.13,101.16,101.1,101.13,13375.0,87.1295,87.1553,87.1037,87.1295,13375.0
2021-11-08 13:40:00,101.13,101.29,101.13,101.27,27470.0,87.1295,87.2673,87.1295,87.2501,27470.0
2021-11-08 13:45:00,101.28,101.3,101.25,101.3,10942.0,87.2587,87.276,87.2329,87.276,10942.0
2021-11-08 13:50:00,101.3,101.32,101.23,101.24,14884.0,87.276,87.2932,87.2157,87.2243,14884.0
2021-11-08 13:55:00,101.25,101.37,101.24,101.36,13115.0,87.2329,87.3363,87.2243,87.3277,13115.0
2021-11-08 14:00:00,101.36,101.52,101.36,101.51,22591.0,87.3277,87.4655,87.3277,87.4569,22591.0
2021-11-08 14:05:00,101.51,101.51,101.38,101.45,17202.0,87.4569,87.4569,87.3449,87.4052,17202.0
2021-11-08 14:10:00,101.43,101.45,101.35,101.35,7685.0,87.388,87.4052,87.319,87.319,7685.0
2021-11-08 14:15:00,101.35,101.39,101.3,101.32,6052.0,87.319,87.3535,87.276,87.2932,6052.0
2021-11-08 14:20:00,101.31,101.31,101.28,101.29,7800.0,87.2846,87.2846,87.2587,87.2673,7800.0
2021-11-08 14:25:00,101.28,101.33,101.2,101.31,18884.0,87.2587,87.3018,87.1898,87.2846,18884.0
2021-11-08 14:30:00,101.31,101.31,101.24,101.27,7961.0,87.2846,87.2846,87.2243,87.2501,7961.0
2021-11-08 14:35:00,101.28,101.28,101.17,101.23,7049.0,87.2587,87.2587,87.164,87.2157,7049.0
2021-11-08 14:40:00,101.23,101.25,101.21,101.22,5395.0,87.2157,87.2329,87.1984,87.207,5395.0
2021-11-08 14:45:00,101.22,101.23,101.2,101.21,8386.0,87.207,87.2157,87.1898,87.1984,8386.0
2021-11-08 14:50:00,101.2,101.2,101.08,101.1,17054.0,87.1898,87.1898,87.0864,87.1037,17054.0
2021-11-08 14:55:00,101.1,101.14,101.08,101.1,8471.0,87.1037,87.1381,87.0864,87.1037,8471.0
2021-11-08 15:00:00,101.12,101.18,101.12,101.18,12070.0,87.1209,87.1726,87.1209,87.1726,12070.0
2021-11-08 15:05:00,101.18,101.34,101.18,101.33,11671.0,87.1726,87.3104,87.1726,87.3018,11671.0
2021-11-08 15:10:00,101.34,101.37,101.25,101.25,11694.0,87.3104,87.3363,87.2329,87.2329,11694.0
2021-11-08 15:15:00,101.25,101.25,101.12,101.13,13783.0,87.2329,87.2329,87.1209,87.1295,13783.0
2021-11-08 15:20:00,101.13,101.17,101.11,101.13,13750.0,87.1295,87.164,87.1123,87.1295,13750.0
2021-11-08 15:25:00,101.13,101.15,101.09,101.15,42497.0,87.1295,87.1467,87.095,87.1467,42497.0
2021-11-08 15:30:00,101.15,101.24,101.09,101.23,19889.0,87.1467,87.2243,87.095,87.2157,19889.0
2021-11-08 15:35:00,101.23,101.32,101.23,101.31,16057.0,87.2157,87.2932,87.2157,87.2846,16057.0
2021-11-08 15:40:00,101.32,101.5,101.32,101.5,15501.0,87.2932,87.4483,87.2932,87.4483,15501.0
2021-11-08 15:45:00,101.48,101.65,101.47,101.63,31923.0,87.431,87.5775,87.4224,87.5603,31923.0
2021-11-08 15:50:00,101.65,101.69,101.48,101.5,74555.0,87.5775,87.612,87.431,87.4483,74555.0
2021-11-08 15:55:00,101.49,101.54,101.41,101.43,130676.0,87.4397,87.4827,87.3707,87.388,130676.0
2021-11-09 09:30:00,101.79,101.92,101.75,101.84,38643.0,87.6981,87.8101,87.6637,87.7412,38643.0
2021-11-09 09:35:00,101.91,101.92,101.54,101.67,7627.0,87.8015,87.8101,87.4827,87.5947,7627.0
2021-11-09 09:40:00,101.64,101.77,101.56,101.58,19728.0,87.5689,87.6809,87.5,87.5172,19728.0
2021-11-09 09:45:00,101.6,101.91,101.43,101.87,32571.0,87.5344,87.8015,87.388,87.7671,32571.0
2021-11-09 09:50:00,101.86,102.02,101.72,102.0,17324.0,87.7584,87.8963,87.6378,87.8791,17324.0
2021-11-09 09:55:00,102.03,102.25,101.95,102.22,19915.0,87.9049,88.0944,87.836,88.0686,19915.0
2021-11-09 10:00:00,102.18,102.18,101.89,101.99,16529.0,88.0341,88.0341,87.7843,87.8704,16529.0
2021-11-09 10:05:00,102.02,102.25,101.99,102.06,8543.0,87.8963,88.0944,87.8704,87.9307,8543.0
2021-11-09 10:10:00,102.06,102.11,101.75,101.75,7532.0,87.9307,87.9738,87.6637,87.6637,7532.0
2021-11-09 10:15:00,101.72,101.74,101.25,101.3,13386.0,87.6378,87.655,87.2329,87.276,13386.0
2021-11-09 10:20:00,101.35,101.53,101.31,101.53,17424.0,87.319,87.4741,87.2846,87.4741,17424.0
2021-11-09 10:25:00,101.51,101.53,101.45,101.52,15534.0,87.4569,87.4741,87.4052,87.4655,15534.0
2021-11-09 10:30:00,101.53,101.53,101.39,101.41,9385.0,87.4741,87.4741,87.3535,87.3707,9385.0
2021-11-09 10:35:00,101.45,101.58,101.41,101.56,9855.0,87.4052,87.5172,87.3707,87.5,9855.0
2021-11-09 10:40:00,101.55,101.64,101.48,101.62,10517.0,87.4914,87.5689,87.431,87.5517,10517.0
2021-11-09 10:45:00,101.6,101.66,101.57,101.6,6150.0,87.5344,87.5861,87.5086,87.5344,6150.0
2021-11-09 10:50:00,101.59,101.63,101.54,101.57,7546.0,87.5258,87.5603,87.4827,87.5086,7546.0
2021-11-09 10:55:00,101.54,101.55,101.39,101.45,6966.0,87.4827,87.4914,87.3535,87.4052,6966.0
2021-11-09 11:00:00,101.46,101.57,101.4,101.53,17478.0,87.4138,87.5086,87.3621,87.4741,17478.0
2021-11-09 11:05:00,101.5,101.5,101.27,101.33,10950.0,87.4483,87.4483,87.2501,87.3018,10950.0
2021-11-09 11:10:00,101.33,101.36,101.23,101.33,17745.0,87.3018,87.3277,87.2157,87.3018,17745.0
2021-11-09 11:15:00,101.41,101.45,101.33,101.41,13351.0,87.3707,87.4052,87.3018,87.3707,13351.0
2021-11-09 11:20:00,101.4,101.43,101.3,101.31,7415.0,87.3621,87.388,87.276,87.2846,7415.0
2021-11-09 11:25:00,101.34,101.4,101.27,101.33,6775.0,87.3104,87.3621,87.2501,87.3018,6775.0
2021-11-09 11:30:00,101.35,101.42,101.3,101.42,5675.0,87.319,87.3794,87.276,87.3794,5675.0
2021-11-09 11:35:00,101.43,101.52,101.43,101.48,16429.0,87.388,87.4655,87.388,87.431,16429.0
2021-11-09 11:40:00,101.48,101.54,101.46,101.47,18280.0,87.431,87.4827,87.4138,87.4224,18280.0
2021-11-09 11:45:00,101.46,101.55,101.45,101.49,10172.0,87.4138,87.4914,87.4052,87.4397,10172.0
2021-11-09 11:50:00,101.49,101.58,101.49,101.58,5595.0,87.4397,87.5172,87.4397,87.5172,5595.0
2021-11-09 11:55:00,101.6,101.7,101.59,101.66,8812.0,87.5344,87.6206,87.5258,87.5861,8812.0
2021-11-09 12:00:00,101.65,101.83,101.63,101.8,6351.0,87.5775,87.7326,87.5603,87.7067,6351.0
2021-11-09 12:05:00,101.84,101.84,101.71,101.74,7253.0,87.7412,87.7412,87.6292,87.655,7253.0
2021-11-09 12:10:00,101.73,101.82,101.7,101.72,9352.0,87.6464,87.724,87.6206,87.6378,9352.0
2021-11-09 12:15:00,101.68,101.78,101.67,101.77,18154.0,87.6034,87.6895,87.5947,87.6809,18154.0
2021-11-09 12:20:00,101.77,101.85,101.74,101.85,6414.0,87.6809,87.7498,87.655,87.7498,6414.0
2021-11-09 12:25:00,101.85,102.0,101.85,101.96,10852.0,87.7498,87.8791,87.7498,87.8446,10852.0
2021-11-09 12:30:00,101.94,101.97,101.87,101.89,3900.0,87.8274,87.8532,87.7671,87.7843,3900.0
2021-11-09 12:35:00,101.9,101.96,101.88,101.93,7220.0,87.7929,87.8446,87.7757,87.8187,7220.0
2021-11-09 12:40:00,101.94,101.95,101.87,101.88,11108.0,87.8274,87.836,87.7671,87.7757,11108.0
2021-11-09 12:45:00,101.87,101.88,101.73,101.73,6758.0,87.7671,87.7757,87.6464,87.6464,6758.0
2021-11-09 12:50:00,101.72,101.88,101.7,101.87,12669.0,87.6378,87.7757,87.6206,87.7671,12669.0
2021-11-09 12:55:00,101.87,101.93,101.83,101.9,5790.0,87.7671,87.8187,87.7326,87.7929,5790.0
2021-11-09 13:00:00,101.87,101.87,101.77,101.81,5358.0,87.7671,87.7671,87.6809,87.7154,5358.0
2021-11-09 13:05:00,101.82,101.85,101.81,101.81,5899.0,87.724,87.7498,87.7154,87.7154,5899.0
2021-11-09 13:10:00,101.83,101.86,101.77,101.86,5588.0,87.7326,87.7584,87.6809,87.7584,5588.0
2021-11-09 13:15:00,101.84,101.84,101.75,101.75,4551.0,87.7412,87.7412,87.6637,87.6637,4551.0
2021-11-09 13:20:00,101.75,101.75,101.71,101.74,5093.0,87.6637,87.6637,87.6292,87.655,5093.0
2021-11-09 13:25:00,101.73,101.81,101.67,101.78,9471.0,87.6464,87.7154,87.5947,87.6895,9471.0
2021-11-09 13:30:00,101.79,101.8,101.7,101.75,3936.0,87.6981,87.7067,87.6206,87.6637,3936.0
2021-11-09 13:35:00,101.73,101.84,101.73,101.83,6029.0,87.6464,87.7412,87.6464,87.7326,6029.0
2021-11-09 13:40:00,101.83,101.94,101.82,101.94,4433.0,87.7326,87.8274,87.724,87.8274,4433.0
2021-11-09 13:45:00,101.96,101.96,101.89,101.91,3647.0,87.8446,87.8446,87.7843,87.8015,3647.0
2021-11-09 13:50:00,101.92,101.93,101.86,101.91,9298.0,87.8101,87.8187,87.7584,87.8015,9298.0
2021-11-09 13:55:00,101.9,101.96,101.89,101.95,6732.0,87.7929,87.8446,87.7843,87.836,6732.0
2021-11-09 14:00:00,101.95,101.98,101.88,101.93,9305.0,87.836,87.8618,87.7757,87.8187,9305.0
2021-11-09 14:05:00,101.93,101.94,101.8,101.8,6319.0,87.8187,87.8274,87.7067,87.7067,6319.0
2021-11-09 14:10:00,101.8,101.88,101.8,101.84,6872.0,87.7067,87.7757,87.7067,87.7412,6872.0
2021-11-09 14:15:00,101.83,101.9,101.83,101.9,12012.0,87.7326,87.7929,87.7326,87.7929,12012.0
2021-11-09 14:20:00,101.9,101.9,101.85,101.85,8710.0,87.7929,87.7929,87.7498,87.7498,8710.0
2021-11-09 14:25:00,101.88,101.9,101.81,101.84,9014.0,87.7757,87.7929,87.7154,87.7412,9014.0
2021-11-09 14:30:00,101.83,101.83,101.77,101.79,7385.0,87.7326,87.7326,87.6809,87.6981,7385.0
2021-11-09 14:35:00,101.8,101.9,101.79,101.9,9530.0,87.7067,87.7929,87.6981,87.7929,9530.0
2021-11-09 14:40:00,101.9,102.0,101.9,101.98,6052.0,87.7929,87.8791,87.7929,87.8618,6052.0
2021-11-09 14:45:00,102.0,102.0,101.93,101.95,6840.0,87.8791,87.8791,87.8187,87.836,6840.0
2021-11-09 14:50:00,101.95,102.02,101.95,101.96,7391.0,87.836,87.8963,87.836,87.8446,7391.0
2021-11-09 14:55:00,101.96,101.96,101.87,101.93,11418.0,87.8446,87.8446,87.7671,87.8187,11418.0
2021-11-09 15:00:00,101.93,101.98,101.92,101.97,14502.0,87.8187,87.8618,87.8101,87.8532,14502.0
2021-11-09 15:05:00,101.97,101.97,101.88,101.88,16630.0,87.8532,87.8532,87.7757,87.7757,16630.0
2021-11-09 15:10:00,101.88,101.93,101.86,101.88,14837.0,87.7757,87.8187,87.7584,87.7757,14837.0
2021-11-09 15:15:00,101.88,101.97,101.86,101.91,17020.0,87.7757,87.8532,87.7584,87.8015,17020.0
2021-11-09 15:20:00,101.92,101.94,101.76,101.79,15155.0,87.8101,87.8274,87.6723,87.6981,15155.0
2021-11-09 15:25:00,101.8,101.93,101.79,101.86,11790.0,87.7067,87.8187,87.6981,87.7584,11790.0
2021-11-09 15:30:00,101.86,101.86,101.55,101.63,31169.0,87.7584,87.7584,87.4914,87.5603,31169.0
2021-11-09 15:35:00,101.64,101.68,101.53,101.53,29337.0,87.5689,87.6034,87.4741,87.4741,29337.0
2021-11-09 15:40:00,101.54,101.73,101.52,101.71,43520.0,87.4827,87.6464,87.4655,87.6292,43520.0
2021-11-09 15:45:00,101.73,101.76,101.66,101.72,52108.0,87.6464,87.6723,87.5861,87.6378,52108.0
2021-11-09 15:50:00,101.71,101.82,101.69,101.81,120054.0,87.6292,87.724,87.612,87.7154,120054.0
2021-11-09 15:55:00,101.8,102.05,101.79,101.96,373159.0,87.7067,87.9221,87.6981,87.8446,373159.0
2021-11-10 09:30:00,101.28,101.91,101.22,101.7,47929.0,88.1045,88.6526,88.0523,88.4699,47929.0
2021-11-10 09:35:00,101.59,101.59,101.37,101.41,16842.0,88.3742,88.3742,88.1828,88.2176,16842.0
2021-11-10 09:40:00,101.45,101.7,101.4,101.64,28151.0,88.2524,88.4699,88.2089,88.4177,28151.0
2021-11-10 09:45:00,101.63,101.64,101.35,101.46,19273.0,88.409,88.4177,88.1654,88.2611,19273.0
2021-11-10 09:50:00,101.46,101.5,101.19,101.19,12222.0,88.2611,88.2959,88.0262,88.0262,12222.0
2021-11-10 09:55:00,101.17,101.17,100.97,101.04,20902.0,88.0088,88.0088,87.8349,87.8958,20902.0
2021-11-10 10:00:00,100.97,101.32,100.97,101.12,9162.0,87.8349,88.1393,87.8349,87.9653,9162.0
2021-11-10 10:05:00,101.06,101.06,100.9,100.91,9665.0,87.9131,87.9131,87.774,87.7827,9665.0
2021-11-10 10:10:00,100.94,101.01,100.77,100.83,12390.0,87.8088,87.8697,87.6609,87.7131,12390.0
2021-11-10 10:15:00,100.84,100.96,100.69,100.95,9692.0,87.7218,87.8262,87.5913,87.8175,9692.0
2021-11-10 10:20:00,100.98,101.35,100.97,101.32,9504.0,87.8436,88.1654,87.8349,88.1393,9504.0
2021-11-10 10:25:00,101.34,101.34,101.17,101.2,10407.0,88.1567,88.1567,88.0088,88.0349,10407.0
2021-11-10 10:30:00,101.19,101.2,101.02,101.16,11754.0,88.0262,88.0349,87.8784,88.0001,11754.0
2021-11-10 10:35:00,101.19,101.19,101.03,101.03,6617.0,88.0262,88.0262,87.8871,87.8871,6617.0
2021-11-10 10:40:00,101.06,101.13,101.02,101.03,9307.0,87.9131,87.974,87.8784,87.8871,9307.0
2021-11-10 10:45:00,101.01,101.01,100.86,100.94,8549.0,87.8697,87.8697,87.7392,87.8088,8549.0
2021-11-10 10:50:00,100.95,101.0,100.83,100.95,6435.0,87.8175,87.861,87.7131,87.8175,6435.0
2021-11-10 10:55:00,100.95,100.99,100.88,100.99,4574.0,87.8175,87.8523,87.7566,87.8523,4574.0
2021-11-10 11:00:00,101.0,101.18,101.0,101.17,10573.0,87.861,88.0175,87.861,88.0088,10573.0
2021-11-10 11:05:00,101.16,101.19,101.13,101.13,5922.0,88.0001,88.0262,87.974,87.974,5922.0
2021-11-10 11:10:00,101.14,101.36,101.12,101.34,15967.0,87.9827,88.1741,87.9653,88.1567,15967.0
2021-11-10 11:15:00,101.34,101.35,101.24,101.25,8251.0,88.1567,88.1654,88.0697,88.0784,8251.0
2021-11-10 11:20:00,101.23,101.33,101.23,101.29,5829.0,88.061,88.148,88.061,88.1132,5829.0
2021-11-10 11:25:00,101.28,101.45,101.28,101.45,13835.0,88.1045,88.2524,88.1045,88.2524,13835.0
2021-11-10 11:30:00,101.45,101.52,101.41,101.52,13895.0,88.2524,88.3133,88.2176,88.3133,13895.0
2021-11-10 11:35:00,101.5,101.67,101.48,101.66,11414.0,88.2959,88.4438,88.2785,88.4351,11414.0
2021-11-10 11:40:00,101.67,101.78,101.67,101.77,8485.0,88.4438,88.5395,88.4438,88.5308,8485.0
2021-11-10 11:45:00,101.77,101.82,101.69,101.76,18768.0,88.5308,88.5743,88.4612,88.5221,18768.0
2021-11-10 11:50:00,101.78,101.79,101.68,101.71,18112.0,88.5395,88.5482,88.4525,88.4786,18112.0
2021-11-10 11:55:00,101.7,101.74,101.69,101.73,6326.0,88.4699,88.5047,88.4612,88.496,6326.0
2021-11-10 12:00:00,101.73,101.76,101.7,101.72,9850.0,88.496,88.5221,88.4699,88.4873,9850.0
2021-11-10 12:05:00,101.7,101.71,101.6,101.64,6397.0,88.4699,88.4786,88.3829,88.4177,6397.0
2021-11-10 12:10:00,101.59,101.59,101.53,101.56,8434.0,88.3742,88.3742,88.322,88.3481,8434.0
2021-11-10 12:15:00,101.54,101.55,101.47,101.47,7138.0,88.3307,88.3394,88.2698,88.2698,7138.0
2021-11-10 12:20:00,101.45,101.54,101.45,101.48,7797.0,88.2524,88.3307,88.2524,88.2785,7797.0
2021-11-10 12:25:00,101.49,101.5,101.46,101.49,9093.0,88.2872,88.2959,88.2611,88.2872,9093.0
2021-11-10 12:30:00,101.45,101.49,101.37,101.37,5422.0,88.2524,88.2872,88.1828,88.1828,5422.0
2021-11-10 12:35:00,101.34,101.35,101.3,101.31,6782.0,88.1567,88.1654,88.1219,88.1306,6782.0
2021-11-10 12:40:00,101.32,101.35,101.29,101.35,4905.0,88.1393,88.1654,88.1132,88.1654,4905.0
2021-11-10 12:45:00,101.35,101.35,101.25,101.29,5811.0,88.1654,88.1654,88.0784,88.1132,5811.0
2021-11-10 12:50:00,101.29,101.3,101.28,101.29,8351.0,88.1132,88.1219,88.1045,88.1132,8351.0
2021-11-10 12:55:00,101.29,101.32,101.26,101.28,7525.0,88.1132,88.1393,88.0871,88.1045,7525.0
2021-11-10 13:00:00,101.28,101.33,101.14,101.15,8492.0,88.1045,88.148,87.9827,87.9914,8492.0
2021-11-10 13:05:00,101.14,101.26,101.13,101.2,9321.0,87.9827,88.0871,87.974,88.0349,9321.0
2021-11-10 13:10:00,101.2,101.36,101.19,101.35,10007.0,88.0349,88.1741,88.0262,88.1654,10007.0
2021-11-10 13:15:00,101.37,101.39,101.31,101.34,9611.0,88.1828,88.2002,88.1306,88.1567,9611.0
2021-11-10 13:20:00,101.36,101.49,101.35,101.49,8839.0,88.1741,88.2872,88.1654,88.2872,8839.0
2021-11-10 13:25:00,101.49,101.57,101.44,101.55,9915.0,88.2872,88.3568,88.2437,88.3394,9915.0
2021-11-10 13:30:00,101.52,101.6,101.51,101.56,10826.0,88.3133,88.3829,88.3046,88.3481,10826.0
2021-11-10 13:35:00,101.56,101.66,101.56,101.62,7900.0,88.3481,88.4351,88.3481,88.4003,7900.0
2021-11-10 13:40:00,101.61,101.67,101.57,101.64,9470.0,88.3916,88.4438,88.3568,88.4177,9470.0
2021-11-10 13:45:00,101.66,101.69,101.54,101.56,10843.0,88.4351,88.4612,88.3307,88.3481,10843.0
2021-11-10 13:50:00,101.59,101.75,101.58,101.75,8695.0,88.3742,88.5134,88.3655,88.5134,8695.0
2021-11-10 13:55:00,101.76,101.84,101.75,101.77,14027.0,88.5221,88.5917,88.5134,88.5308,14027.0
2021-11-10 14:00:00,101.75,101.78,101.62,101.71,13918.0,88.5134,88.5395,88.4003,88.4786,13918.0
2021-11-10 14:05:00,101.7,101.71,101.57,101.57,9847.0,88.4699,88.4786,88.3568,88.3568,9847.0
2021-11-10 14:10:00,101.58,101.66,101.54,101.65,13645.0,88.3655,88.4351,88.3307,88.4264,13645.0
2021-11-10 14:15:00,101.62,101.75,101.61,101.69,13977.0,88.4003,88.5134,88.3916,88.4612,13977.0
2021-11-10 14:20:00,101.69,101.69,101.63,101.67,8896.0,88.4612,88.4612,88.409,88.4438,8896.0
2021-11-10 14:25:00,101.65,101.78,101.64,101.76,12336.0,88.4264,88.5395,88.4177,88.5221,12336.0
2021-11-10 14:30:00,101.76,101.78,101.63,101.71,12346.0,88.5221,88.5395,88.409,88.4786,12346.0
2021-11-10 14:35:00,101.71,101.83,101.71,101.81,18129.0,88.4786,88.583,88.4786,88.5656,18129.0
2021-11-10 14:40:00,101.79,101.88,101.77,101.87,19240.0,88.5482,88.6265,88.5308,88.6178,19240.0
2021-11-10 14:45:00,101.87,101.9,101.81,101.82,7738.0,88.6178,88.6439,88.5656,88.5743,7738.0
2021-11-10 14:50:00,101.8,101.84,101.74,101.84,7762.0,88.5569,88.5917,88.5047,88.5917,7762.0
2021-11-10 14:55:00,101.82,101.87,101.8,101.81,7159.0,88.5743,88.6178,88.5569,88.5656,7159.0
2021-11-10 15:00:00,101.79,101.82,101.66,101.7,11465.0,88.5482,88.5743,88.4351,88.4699,11465.0
2021-11-10 15:05:00,101.67,101.67,101.55,101.57,17670.0,88.4438,88.4438,88.3394,88.3568,17670.0
2021-11-10 15:10:00,101.57,101.66,101.55,101.61,14519.0,88.3568,88.4351,88.3394,88.3916,14519.0
2021-11-10 15:15:00,101.63,101.68,101.52,101.54,13347.0,88.409,88.4525,88.3133,88.3307,13347.0
2021-11-10 15:20:00,101.56,101.57,101.51,101.55,14749.0,88.3481,88.3568,88.3046,88.3394,14749.0
2021-11-10 15:25:00,101.57,101.58,101.47,101.48,12203.0,88.3568,88.3655,88.2698,88.2785,12203.0
2021-11-10 15:30:00,101.49,101.58,101.47,101.53,21070.0,88.2872,88.3655,88.2698,88.322,21070.0
2021-11-10 15:35:00,101.54,101.6,101.43,101.46,22060.0,88.3307,88.3829,88.235,88.2611,22060.0
2021-11-10 15:40:00,101.45,101.54,101.43,101.43,18348.0,88.2524,88.3307,88.235,88.235,18348.0
2021-11-10 15:45:00,101.43,101.6,101.42,101.6,31086.0,88.235,88.3829,88.2263,88.3829,31086.0
2021-11-10 15:50:00,101.59,101.76,101.53,101.76,46554.0,88.3742,88.5221,88.322,88.5221,46554.0
2021-11-10 15:55:00,101.76,101.79,101.66,101.67,116233.0,88.5221,88.5482,88.4351,88.4438,116233.0
2021-11-11 09:30:00,101.36,101.56,101.1,101.4,45973.0,88.1741,88.3481,87.9479,88.2089,45973.0
2021-11-11 09:35:00,101.33,101.44,101.17,101.3,15204.0,88.148,88.2437,88.0088,88.1219,15204.0
2021-11-11 09:40:00,101.25,101.25,101.0,101.0,9077.0,88.0784,88.0784,87.861,87.861,9077.0
2021-11-11 09:45:00,100.94,100.98,100.84,100.9,14050.0,87.8088,87.8436,87.7218,87.774,14050.0
2021-11-11 09:50:00,100.98,101.0,100.51,100.56,29444.0,87.8436,87.861,87.4347,87.4782,29444.0
2021-11-11 09:55:00,100.51,100.6,100.45,100.5,10950.0,87.4347,87.513,87.3825,87.426,10950.0
2021-11-11 10:00:00,100.45,100.65,100.37,100.61,21557.0,87.3825,87.5565,87.3129,87.5217,21557.0
2021-11-11 10:05:00,100.61,100.72,100.57,100.68,9389.0,87.5217,87.6174,87.4869,87.5826,9389.0
2021-11-11 10:10:00,100.61,100.65,100.56,100.63,5099.0,87.5217,87.5565,87.4782,87.5391,5099.0
2021-11-11 10:15:00,100.6,100.67,100.57,100.6,13603.0,87.513,87.5739,87.4869,87.513,13603.0
2021-11-11 10:20:00,100.61,100.77,100.58,100.76,13256.0,87.5217,87.6609,87.4956,87.6522,13256.0
2021-11-11 10:25:00,100.75,100.82,100.68,100.7,10842.0,87.6435,87.7044,87.5826,87.6,10842.0
2021-11-11 10:30:00,100.68,100.71,100.64,100.7,7465.0,87.5826,87.6087,87.5478,87.6,7465.0
2021-11-11 10:35:00,100.71,100.73,100.55,100.59,7849.0,87.6087,87.6261,87.4695,87.5043,7849.0
2021-11-11 10:40:00,100.57,100.58,100.47,100.54,27082.0,87.4869,87.4956,87.3999,87.4608,27082.0
2021-11-11 10:45:00,100.5,100.5,100.32,100.33,19071.0,87.426,87.426,87.2694,87.2781,19071.0
2021-11-11 10:50:00,100.3,100.3,100.06,100.07,28689.0,87.252,87.252,87.0432,87.0519,28689.0
2021-11-11 10:55:00,100.05,100.29,100.02,100.27,22011.0,87.0345,87.2433,87.0084,87.2259,22011.0
2021-11-11 11:00:00,100.28,100.29,100.15,100.19,11371.0,87.2346,87.2433,87.1215,87.1563,11371.0
2021-11-11 11:05:00,100.17,100.25,100.16,100.23,6532.0,87.1389,87.2085,87.1302,87.1911,6532.0
2021-11-11 11:10:00,100.21,100.26,100.16,100.17,12189.0,87.1737,87.2172,87.1302,87.1389,12189.0
2021-11-11 11:15:00,100.15,100.29,100.14,100.28,14018.0,87.1215,87.2433,87.1128,87.2346,14018.0
2021-11-11 11:20:00,100.29,100.31,100.24,100.29,6348.0,87.2433,87.2607,87.1998,87.2433,6348.0
2021-11-11 11:25:00,100.29,100.33,100.22,100.28,12790.0,87.2433,87.2781,87.1824,87.2346,12790.0
2021-11-11 11:30:00,100.27,100.27,100.19,100.2,5132.0,87.2259,87.2259,87.1563,87.165,5132.0
2021-11-11 11:35:00,100.2,100.36,100.2,100.34,5796.0,87.165,87.3042,87.165,87.2868,5796.0
2021-11-11 11:40:00,100.34,100.35,100.24,100.27,9470.0,87.2868,87.2955,87.1998,87.2259,9470.0
2021-11-11 11:45:00,100.27,100.4,100.26,100.39,6863.0,87.2259,87.339,87.2172,87.3303,6863.0
2021-11-11 11:50:00,100.39,100.43,100.34,100.41,5920.0,87.3303,87.3651,87.2868,87.3477,5920.0
2021-11-11 11:55:00,100.43,100.54,100.39,100.48,7027.0,87.3651,87.4608,87.3303,87.4086,7027.0
2021-11-11 12:00:00,100.47,100.56,100.46,100.54,11240.0,87.3999,87.4782,87.3912,87.4608,11240.0
2021-11-11 12:05:00,100.54,100.55,100.45,100.45,7387.0,87.4608,87.4695,87.3825,87.3825,7387.0
2021-11-11 12:10:00,100.46,100.48,100.34,100.34,5981.0,87.3912,87.4086,87.2868,87.2868,5981.0
2021-11-11 12:15:00,100.34,100.4,100.26,100.38,5389.0,87.2868,87.339,87.2172,87.3216,5389.0
2021-11-11 12:20:00,100.37,100.38,100.33,100.34,7135.0,87.3129,87.3216,87.2781,87.2868,7135.0
2021-11-11 12:25:00,100.34,100.4,100.33,100.4,3463.0,87.2868,87.339,87.2781,87.339,3463.0
2021-11-11 12:30:00,100.39,100.41,100.3,100.3,5271.0,87.3303,87.3477,87.252,87.252,5271.0
2021-11-11 12:35:00,100.3,100.39,100.3,100.37,6109.0,87.252,87.3303,87.252,87.3129,6109.0
2021-11-11 12:40:00,100.37,100.39,100.29,100.3,7211.0,87.3129,87.3303,87.2433,87.252,7211.0
2021-11-11 12:45:00,100.32,100.38,100.29,100.29,3965.0,87.2694,87.3216,87.2433,87.2433,3965.0
2021-11-11 12:50:00,100.3,100.34,100.23,100.23,4201.0,87.252,87.2868,87.1911,87.1911,4201.0
2021-11-11 12:55:00,100.23,100.26,100.18,100.2,9866.0,87.1911,87.2172,87.1476,87.165,9866.0
2021-11-11 13:00:00,100.22,100.25,100.12,100.15,10263.0,87.1824,87.2085,87.0954,87.1215,10263.0
2021-11-11 13:05:00,100.15,100.2,100.09,100.18,8086.0,87.1215,87.165,87.0693,87.1476,8086.0
2021-11-11 13:10:00,100.19,100.27,100.18,100.27,6472.0,87.1563,87.2259,87.1476,87.2259,6472.0
2021-11-11 13:15:00,100.28,100.33,100.27,100.32,8956.0,87.2346,87.2781,87.2259,87.2694,8956.0
2021-11-11 13:20:00,100.32,100.43,100.31,100.43,16331.0,87.2694,87.3651,87.2607,87.3651,16331.0
2021-11-11 13:25:00,100.44,100.44,100.35,100.38,10129.0,87.3738,87.3738,87.2955,87.3216,10129.0
2021-11-11 13:30:00,100.37,100.4,100.35,100.37,5534.0,87.3129,87.339,87.2955,87.3129,5534.0
2021-11-11 13:35:00,100.36,100.48,100.36,100.4,30696.0,87.3042,87.4086,87.3042,87.339,30696.0
2021-11-11 13:40:00,100.41,100.43,100.3,100.36,14204.0,87.3477,87.3651,87.252,87.3042,14204.0
2021-11-11 13:45:00,100.36,100.37,100.33,100.35,5699.0,87.3042,87.3129,87.2781,87.2955,5699.0
2021-11-11 13:50:00,100.36,100.37,100.3,100.31,9174.0,87.3042,87.3129,87.252,87.2607,9174.0
2021-11-11 13:55:00,100.33,100.37,100.2,100.21,9560.0,87.2781,87.3129,87.165,87.1737,9560.0
2021-11-11 14:00:00,100.2,100.23,100.14,100.16,12522.0,87.165,87.1911,87.1128,87.1302,12522.0
2021-11-11 14:05:00,100.16,100.27,100.14,100.25,12549.0,87.1302,87.2259,87.1128,87.2085,12549.0
2021-11-11 14:10:00,100.25,100.31,100.23,100.3,9873.0,87.2085,87.2607,87.1911,87.252,9873.0
2021-11-11 14:15:00,100.3,100.3,100.23,100.23,13668.0,87.252,87.252,87.1911,87.1911,13668.0
2021-11-11 14:20:00,100.21,100.27,100.21,100.26,10234.0,87.1737,87.2259,87.1737,87.2172,10234.0
2021-11-11 14:25:00,100.25,100.26,100.15,100.16,8148.0,87.2085,87.2172,87.1215,87.1302,8148.0
2021-11-11 14:30:00,100.16,100.16,100.03,100.07,26348.0,87.1302,87.1302,87.0171,87.0519,26348.0
2021-11-11 14:35:00,100.08,100.15,100.07,100.14,12816.0,87.0606,87.1215,87.0519,87.1128,12816.0
2021-11-11 14:40:00,100.14,100.16,100.11,100.13,15313.0,87.1128,87.1302,87.0867,87.1041,15313.0
2021-11-11 14:45:00,100.12,100.14,100.07,100.11,9001.0,87.0954,87.1128,87.0519,87.0867,9001.0
2021-11-11 14:50:00,100.11,100.16,100.1,100.16,18946.0,87.0867,87.1302,87.078,87.1302,18946.0
2021-11-11 14:55:00,100.15,100.19,100.1,100.13,17215.0,87.1215,87.1563,87.078,87.1041,17215.0
2021-11-11 15:00:00,100.12,100.13,99.98,100.0,44415.0,87.0954,87.1041,86.9736,86.991,44415.0
2021-11-11 15:05:00,100.0,100.07,99.99,100.05,24155.0,86.991,87.0519,86.9823,87.0345,24155.0
2021-11-11 15:10:00,100.05,100.17,100.05,100.15,47118.0,87.0345,87.1389,87.0345,87.1215,47118.0
2021-11-11 15:15:00,100.15,100.24,100.1,100.19,19853.0,87.1215,87.1998,87.078,87.1563,19853.0
2021-11-11 15:20:00,100.19,100.3,100.18,100.3,13175.0,87.1563,87.252,87.1476,87.252,13175.0
2021-11-11 15:25:00,100.3,100.33,100.2,100.2,12212.0,87.252,87.2781,87.165,87.165,12212.0
2021-11-11 15:30:00,100.2,100.21,100.03,100.03,16699.0,87.165,87.1737,87.0171,87.0171,16699.0
2021-11-11 15:35:00,100.02,100.14,99.96,100.13,26826.0,87.0084,87.1128,86.9562,87.1041,26826.0
2021-11-11 15:40:00,100.12,100.22,100.12,100.22,19832.0,87.0954,87.1824,87.0954,87.1824,19832.0
2021-11-11 15:45:00,100.22,100.28,100.19,100.21,30386.0,87.1824,87.2346,87.1563,87.1737,30386.0
2021-11-11 15:50:00,100.22,100.37,100.22,100.25,49333.0,87.1824,87.3129,87.1824,87.2085,49333.0
2021-11-11 15:55:00,100.26,100.34,100.21,100.24,118549.0,87.2172,87.2868,87.1737,87.1998,118549.0
2021-11-12 09:30:00,100.25,100.29,100.02,100.06,28782.0,87.2085,87.2433,87.0084,87.0432,28782.0
2021-11-12 09:35:00,100.04,100.34,99.97,100.3,9161.0,87.0258,87.2868,86.9649,87.252,9161.0
2021-11-12 09:40:00,100.28,100.38,100.21,100.32,12760.0,87.2346,87.3216,87.1737,87.2694,12760.0
2021-11-12 09:45:00,100.3,100.47,100.25,100.41,8045.0,87.252,87.3999,87.2085,87.3477,8045.0
2021-11-12 09:50:00,100.44,100.5,100.34,100.39,9343.0,87.3738,87.426,87.2868,87.3303,9343.0
2021-11-12 09:55:00,100.39,100.5,100.39,100.39,5618.0,87.3303,87.426,87.3303,87.3303,5618.0
2021-11-12 10:00:00,100.44,100.44,100.14,100.19,4665.0,87.3738,87.3738,87.1128,87.1563,4665.0
2021-11-12 10:05:00,100.15,100.15,100.02,100.05,4908.0,87.1215,87.1215,87.0084,87.0345,4908.0
2021-11-12 10:10:00,100.06,100.1,100.06,100.08,4006.0,87.0432,87.078,87.0432,87.0606,4006.0
2021-11-12 10:15:00,100.06,100.15,100.0,100.0,7241.0,87.0432,87.1215,86.991,86.991,7241.0
2021-11-12 10:20:00,99.98,100.01,99.83,99.88,12461.0,86.9736,86.9997,86.8432,86.8867,12461.0
2021-11-12 10:25:00,99.87,99.91,99.85,99.86,10804.0,86.878,86.9128,86.8606,86.8693,10804.0
2021-11-12 10:30:00,99.87,99.87,99.8,99.81,5247.0,86.878,86.878,86.8171,86.8258,5247.0
2021-11-12 10:35:00,99.83,99.85,99.78,99.81,6944.0,86.8432,86.8606,86.7997,86.8258,6944.0
2021-11-12 10:40:00,99.82,99.92,99.82,99.84,10110.0,86.8345,86.9215,86.8345,86.8519,10110.0
2021-11-12 10:45:00,99.81,99.81,99.61,99.63,15309.0,86.8258,86.8258,86.6518,86.6692,15309.0
2021-11-12 10:50:00,99.61,99.7,99.58,99.68,16946.0,86.6518,86.7301,86.6257,86.7127,16946.0
2021-11-12 10:55:00,99.68,99.81,99.66,99.81,12317.0,86.7127,86.8258,86.6953,86.8258,12317.0
2021-11-12 11:00:00,99.81,100.03,99.81,100.0,11144.0,86.8258,87.0171,86.8258,86.991,11144.0
2021-11-12 11:05:00,100.04,100.05,99.93,99.95,11429.0,87.0258,87.0345,86.9301,86.9475,11429.0
2021-11-12 11:10:00,99.95,99.98,99.89,99.97,8006.0,86.9475,86.9736,86.8954,86.9649,8006.0
2021-11-12 11:15:00,99.95,100.01,99.94,100.0,4925.0,86.9475,86.9997,86.9388,86.991,4925.0
2021-11-12 11:20:00,100.0,100.05,99.96,99.97,5118.0,86.991,87.0345,86.9562,86.9649,5118.0
2021-11-12 11:25:00,99.98,99.98,99.9,99.97,5196.0,86.9736,86.9736,86.9041,86.9649,5196.0
2021-11-12 11:30:00,99.97,100.03,99.96,99.98,8369.0,86.9649,87.0171,86.9562,86.9736,8369.0
2021-11-12 11:35:00,100.02,100.02,99.95,99.98,3816.0,87.0084,87.0084,86.9475,86.9736,3816.0
2021-11-12 11:40:00,99.95,100.03,99.93,99.99,8899.0,86.9475,87.0171,86.9301,86.9823,8899.0
2021-11-12 11:45:00,99.99,100.03,99.97,99.97,3327.0,86.9823,87.0171,86.9649,86.9649,3327.0
2021-11-12 11:50:00,99.97,99.98,99.91,99.92,8287.0,86.9649,86.9736,86.9128,86.9215,8287.0
2021-11-12 11:55:00,99.91,100.0,99.91,99.96,5731.0,86.9128,86.991,86.9128,86.9562,5731.0
2021-11-12 12:00:00,99.97,100.0,99.86,99.87,6762.0,86.9649,86.991,86.8693,86.878,6762.0
2021-11-12 12:05:00,99.88,99.92,99.84,99.88,14998.0,86.8867,86.9215,86.8519,86.8867,14998.0
2021-11-12 12:10:00,99.88,99.94,99.85,99.94,6630.0,86.8867,86.9388,86.8606,86.9388,6630.0
2021-11-12 12:15:00,99.95,100.0,99.93,99.94,9388.0,86.9475,86.991,86.9301,86.9388,9388.0
2021-11-12 12:20:00,99.94,99.98,99.9,99.98,9180.0,86.9388,86.9736,86.9041,86.9736,9180.0
2021-11-12 12:25:00,99.97,100.07,99.97,100.06,8552.0,86.9649,87.0519,86.9649,87.0432,8552.0
2021-11-12 12:30:00,100.07,100.07,100.03,100.04,3798.0,87.0519,87.0519,87.0171,87.0258,3798.0
2021-11-12 12:35:00,100.03,100.1,100.03,100.04,9093.0,87.0171,87.078,87.0171,87.0258,9093.0
2021-11-12 12:40:00,100.04,100.04,99.99,100.0,8002.0,87.0258,87.0258,86.9823,86.991,8002.0
2021-11-12 12:45:00,100.0,100.06,99.94,100.06,18891.0,86.991,87.0432,86.9388,87.0432,18891.0
2021-11-12 12:50:00,100.04,100.04,99.97,99.97,7930.0,87.0258,87.0258,86.9649,86.9649,7930.0
2021-11-12 12:55:00,99.98,100.14,99.97,100.11,10793.0,86.9736,87.1128,86.9649,87.0867,10793.0
2021-11-12 13:00:00,100.12,100.12,100.04,100.05,6231.0,87.0954,87.0954,87.0258,87.0345,6231.0
2021-11-12 13:05:00,100.05,100.05,99.99,100.0,4775.0,87.0345,87.0345,86.9823,86.991,4775.0
2021-11-12 13:10:00,100.0,100.01,99.99,100.0,5360.0,86.991,86.9997,86.9823,86.991,5360.0
2021-11-12 13:15:00,100.0,100.0,99.91,99.91,9581.0,86.991,86.991,86.9128,86.9128,9581.0
2021-11-12 13:20:00,99.91,99.94,99.88,99.92,9165.0,86.9128,86.9388,86.8867,86.9215,9165.0
2021-11-12 13:25:00,99.91,99.95,99.9,99.95,7026.0,86.9128,86.9475,86.9041,86.9475,7026.0
2021-11-12 13:30:00,99.93,100.05,99.93,100.05,3755.0,86.9301,87.0345,86.9301,87.0345,3755.0
2021-11-12 13:35:00,100.06,100.11,100.05,100.08,4098.0,87.0432,87.0867,87.0345,87.0606,4098.0
2021-11-12 13:40:00,100.07,100.11,100.05,100.08,6553.0,87.0519,87.0867,87.0345,87.0606,6553.0
2021-11-12 13:45:00,100.08,100.13,100.06,100.12,7222.0,87.0606,87.1041,87.0432,87.0954,7222.0
2021-11-12 13:50:00,100.14,100.22,100.13,100.19,7334.0,87.1128,87.1824,87.1041,87.1563,7334.0
2021-11-12 13:55:00,100.2,100.26,100.17,100.23,7432.0,87.165,87.2172,87.1389,87.1911,7432.0
2021-11-12 14:00:00,100.21,100.23,100.12,100.12,13878.0,87.1737,87.1911,87.0954,87.0954,13878.0
2021-11-12 14:05:00,100.13,100.13,99.99,99.99,13142.0,87.1041,87.1041,86.9823,86.9823,13142.0
2021-11-12 14:10:00,100.01,100.07,100.0,100.06,6103.0,86.9997,87.0519,86.991,87.0432,6103.0
2021-11-12 14:15:00,100.04,100.04,99.97,99.99,10397.0,87.0258,87.0258,86.9649,86.9823,10397.0
2021-11-12 14:20:00,99.99,100.0,99.88,99.89,8342.0,86.9823,86.991,86.8867,86.8954,8342.0
2021-11-12 14:25:00,99.89,99.92,99.84,99.86,13559.0,86.8954,86.9215,86.8519,86.8693,13559.0
2021-11-12 14:30:00,99.85,99.86,99.81,99.81,11844.0,86.8606,86.8693,86.8258,86.8258,11844.0
2021-11-12 14:35:00,99.82,99.83,99.78,99.79,11146.0,86.8345,86.8432,86.7997,86.8084,11146.0
2021-11-12 14:40:00,99.79,99.87,99.76,99.86,11234.0,86.8084,86.878,86.7823,86.8693,11234.0
2021-11-12 14:45:00,99.87,99.87,99.78,99.78,6572.0,86.878,86.878,86.7997,86.7997,6572.0
2021-11-12 14:50:00,99.79,99.88,99.78,99.87,9871.0,86.8084,86.8867,86.7997,86.878,9871.0
2021-11-12 14:55:00,99.87,99.88,99.83,99.83,10642.0,86.878,86.8867,86.8432,86.8432,10642.0
2021-11-12 15:00:00,99.84,99.91,99.83,99.91,8844.0,86.8519,86.9128,86.8432,86.9128,8844.0
2021-11-12 15:05:00,99.9,99.91,99.8,99.81,10869.0,86.9041,86.9128,86.8171,86.8258,10869.0
2021-11-12 15:10:00,99.81,99.88,99.75,99.76,15335.0,86.8258,86.8867,86.7736,86.7823,15335.0
2021-11-12 15:15:00,99.76,99.81,99.73,99.8,19882.0,86.7823,86.8258,86.7562,86.8171,19882.0
2021-11-12 15:20:00,99.8,99.94,99.8,99.87,10137.0,86.8171,86.9388,86.8171,86.878,10137.0
2021-11-12 15:25:00,99.86,99.92,99.85,99.9,10264.0,86.8693,86.9215,86.8606,86.9041,10264.0
2021-11-12 15:30:00,99.88,99.94,99.88,99.94,15872.0,86.8867,86.9388,86.8867,86.9388,15872.0
2021-11-12 15:35:00,99.94,100.04,99.92,99.98,24265.0,86.9388,87.0258,86.9215,86.9736,24265.0
2021-11-12 15:40:00,99.97,99.97,99.85,99.92,21593.0,86.9649,86.9649,86.8606,86.9215,21593.0
2021-11-12 15:45:00,99.91,99.93,99.81,99.89,24284.0,86.9128,86.9301,86.8258,86.8954,24284.0
2021-11-12 15:50:00,99.89,99.95,99.86,99.86,40527.0,86.8954,86.9475,86.8693,86.8693,40527.0
2021-11-12 15:55:00,99.86,99.91,99.84,99.9,77660.0,86.8693,86.9128,86.8519,86.9041,77660.0
2021-11-15 09:30:00,100.24,100.36,99.9,100.06,64610.0,87.1998,87.3042,86.9041,87.0432,64610.0
2021-11-15 09:35:00,100.08,100.12,99.95,99.98,12395.0,87.0606,87.0954,86.9475,86.9736,12395.0
2021-11-15 09:40:00,99.94,100.17,99.94,99.98,39244.0,86.9388,87.1389,86.9388,86.9736,39244.0
2021-11-15 09:45:00,99.97,100.14,99.89,100.08,17588.0,86.9649,87.1128,86.8954,87.0606,17588.0
2021-11-15 09:50:00,100.08,100.09,99.85,99.86,15360.0,87.0606,87.0693,86.8606,86.8693,15360.0
2021-11-15 09:55:00,99.85,99.96,99.73,99.78,14690.0,86.8606,86.9562,86.7562,86.7997,14690.0
2021-11-15 10:00:00,99.78,99.9,99.75,99.84,23584.0,86.7997,86.9041,86.7736,86.8519,23584.0
2021-11-15 10:05:00,99.84,99.93,99.81,99.88,14469.0,86.8519,86.9301,86.8258,86.8867,14469.0
2021-11-15 10:10:00,99.92,99.97,99.81,99.82,15816.0,86.9215,86.9649,86.8258,86.8345,15816.0
2021-11-15 10:15:00,99.87,99.91,99.81,99.84,25747.0,86.878,86.9128,86.8258,86.8519,25747.0
2021-11-15 10:20:00,99.9,100.18,99.89,100.14,15117.0,86.9041,87.1476,86.8954,87.1128,15117.0
2021-11-15 10:25:00,100.14,100.32,100.08,100.3,10432.0,87.1128,87.2694,87.0606,87.252,10432.0
2021-11-15 10:30:00,100.3,100.4,100.2,100.2,13470.0,87.252,87.339,87.165,87.165,13470.0
2021-11-15 10:35:00,100.15,100.35,100.15,100.34,15477.0,87.1215,87.2955,87.1215,87.2868,15477.0
2021-11-15 10:40:00,100.32,100.37,100.21,100.31,9231.0,87.2694,87.3129,87.1737,87.2607,9231.0
2021-11-15 10:45:00,100.31,100.43,100.3,100.38,17851.0,87.2607,87.3651,87.252,87.3216,17851.0
2021-11-15 10:50:00,100.39,100.43,100.34,100.36,17482.0,87.3303,87.3651,87.2868,87.3042,17482.0
2021-11-15 10:55:00,100.37,100.46,100.34,100.45,10440.0,87.3129,87.3912,87.2868,87.3825,10440.0
2021-11-15 11:00:00,100.43,100.55,100.4,100.51,12479.0,87.3651,87.4695,87.339,87.4347,12479.0
2021-11-15 11:05:00,100.51,100.54,100.47,100.54,8474.0,87.4347,87.4608,87.3999,87.4608,8474.0
2021-11-15 11:10:00,100.54,100.58,100.53,100.56,7503.0,87.4608,87.4956,87.4521,87.4782,7503.0
2021-11-15 11:15:00,100.56,100.57,100.5,100.54,6741.0,87.4782,87.4869,87.426,87.4608,6741.0
2021-11-15 11:20:00,100.54,100.62,100.53,100.56,16535.0,87.4608,87.5304,87.4521,87.4782,16535.0
2021-11-15 11:25:00,100.55,100.59,100.55,100.59,8489.0,87.4695,87.5043,87.4695,87.5043,8489.0
2021-11-15 11:30:00,100.58,100.6,100.49,100.54,9709.0,87.4956,87.513,87.4173,87.4608,9709.0
2021-11-15 11:35:00,100.53,100.53,100.4,100.53,9408.0,87.4521,87.4521,87.339,87.4521,9408.0
2021-11-15 11:40:00,100.53,100.55,100.5,100.5,10144.0,87.4521,87.4695,87.426,87.426,10144.0
2021-11-15 11:45:00,100.51,100.63,100.47,100.61,19678.0,87.4347,87.5391,87.3999,87.5217,19678.0
2021-11-15 11:50:00,100.61,100.7,100.61,100.69,10486.0,87.5217,87.6,87.5217,87.5913,10486.0
2021-11-15 11:55:00,100.69,100.83,100.68,100.75,12716.0,87.5913,87.7131,87.5826,87.6435,12716.0
2021-11-15 12:00:00,100.73,100.75,100.66,100.67,8000.0,87.6261,87.6435,87.5652,87.5739,8000.0
2021-11-15 12:05:00,100.66,100.84,100.66,100.83,11637.0,87.5652,87.7218,87.5652,87.7131,11637.0
2021-11-15 12:10:00,100.85,100.86,100.81,100.83,4777.0,87.7305,87.7392,87.6957,87.7131,4777.0
2021-11-15 12:15:00,100.83,100.84,100.79,100.81,5676.0,87.7131,87.7218,87.6783,87.6957,5676.0
2021-11-15 12:20:00,100.83,100.97,100.83,100.88,7458.0,87.7131,87.8349,87.7131,87.7566,7458.0
2021-11-15 12:25:00,100.89,100.93,100.85,100.9,5136.0,87.7653,87.8001,87.7305,87.774,5136.0
2021-11-15 12:30:00,100.91,100.95,100.9,100.91,7127.0,87.7827,87.8175,87.774,87.7827,7127.0
2021-11-15 12:35:00,100.89,100.89,100.86,100.86,8227.0,87.7653,87.7653,87.7392,87.7392,8227.0
2021-11-15 12:40:00,100.85,100.87,100.81,100.83,9307.0,87.7305,87.7479,87.6957,87.7131,9307.0
2021-11-15 12:45:00,100.82,100.83,100.76,100.77,5380.0,87.7044,87.7131,87.6522,87.6609,5380.0
2021-11-15 12:50:00,100.76,100.84,100.75,100.82,6121.0,87.6522,87.7218,87.6435,87.7044,6121.0
2021-11-15 12:55:00,100.82,100.86,100.8,100.86,7076.0,87.7044,87.7392,87.687,87.7392,7076.0
2021-11-15 13:00:00,100.86,100.86,100.76,100.77,6471.0,87.7392,87.7392,87.6522,87.6609,6471.0
2021-11-15 13:05:00,100.75,100.77,100.7,100.7,7980.0,87.6435,87.6609,87.6,87.6,7980.0
2021-11-15 13:10:00,100.7,100.83,100.7,100.82,11115.0,87.6,87.7131,87.6,87.7044,11115.0
2021-11-15 13:15:00,100.83,100.84,100.74,100.76,6243.0,87.7131,87.7218,87.6348,87.6522,6243.0
2021-11-15 13:20:00,100.74,100.82,100.73,100.81,13462.0,87.6348,87.7044,87.6261,87.6957,13462.0
2021-11-15 13:25:00,100.83,100.84,100.81,100.81,3756.0,87.7131,87.7218,87.6957,87.6957,3756.0
2021-11-15 13:30:00,100.81,100.91,100.81,100.87,8508.0,87.6957,87.7827,87.6957,87.7479,8508.0
2021-11-15 13:35:00,100.87,100.9,100.84,100.9,8442.0,87.7479,87.774,87.7218,87.774,8442.0
2021-11-15 13:40:00,100.89,100.9,100.83,100.86,7238.0,87.7653,87.774,87.7131,87.7392,7238.0
2021-11-15 13:45:00,100.86,100.87,100.81,100.87,10950.0,87.7392,87.7479,87.6957,87.7479,10950.0
2021-11-15 13:50:00,100.85,100.95,100.82,100.95,28745.0,87.7305,87.8175,87.7044,87.8175,28745.0
2021-11-15 13:55:00,100.95,101.01,100.93,100.99,15453.0,87.8175,87.8697,87.8001,87.8523,15453.0
2021-11-15 14:00:00,100.98,100.99,100.92,100.94,7548.0,87.8436,87.8523,87.7914,87.8088,7548.0
2021-11-15 14:05:00,100.96,100.97,100.84,100.84,8008.0,87.8262,87.8349,87.7218,87.7218,8008.0
2021-11-15 14:10:00,100.83,100.83,100.57,100.58,13392.0,87.7131,87.7131,87.4869,87.4956,13392.0
2021-11-15 14:15:00,100.56,100.66,100.54,100.66,14329.0,87.4782,87.5652,87.4608,87.5652,14329.0
2021-11-15 14:20:00,100.64,100.68,100.62,100.64,10200.0,87.5478,87.5826,87.5304,87.5478,10200.0
2021-11-15 14:25:00,100.63,100.66,100.59,100.63,12383.0,87.5391,87.5652,87.5043,87.5391,12383.0
2021-11-15 14:30:00,100.63,100.64,100.6,100.61,10861.0,87.5391,87.5478,87.513,87.5217,10861.0
2021-11-15 14:35:00,100.62,100.66,100.6,100.64,6027.0,87.5304,87.5652,87.513,87.5478,6027.0
2021-11-15 14:40:00,100.63,100.64,100.52,100.53,11586.0,87.5391,87.5478,87.4434,87.4521,11586.0
2021-11-15 14:45:00,100.53,100.54,100.42,100.45,20718.0,87.4521,87.4608,87.3564,87.3825,20718.0
2021-11-15 14:50:00,100.45,100.56,100.44,100.56,11368.0,87.3825,87.4782,87.3738,87.4782,11368.0
2021-11-15 14:55:00,100.56,100.56,100.48,100.48,10381.0,87.4782,87.4782,87.4086,87.4086,10381.0
2021-11-15 15:00:00,100.47,100.56,100.42,100.53,17834.0,87.3999,87.4782,87.3564,87.4521,17834.0
2021-11-15 15:05:00,100.53,100.55,100.5,100.5,8500.0,87.4521,87.4695,87.426,87.426,8500.0
2021-11-15 15:10:00,100.5,100.57,100.46,100.55,10188.0,87.426,87.4869,87.3912,87.4695,10188.0
2021-11-15 15:15:00,100.57,100.59,100.5,100.51,8482.0,87.4869,87.5043,87.426,87.4347,8482.0
2021-11-15 15:20:00,100.52,100.55,100.5,100.54,8719.0,87.4434,87.4695,87.426,87.4608,8719.0
2021-11-15 15:25:00,100.54,100.62,100.53,100.59,13223.0,87.4608,87.5304,87.4521,87.5043,13223.0
2021-11-15 15:30:00,100.58,100.64,100.45,100.45,15076.0,87.4956,87.5478,87.3825,87.3825,15076.0
2021-11-15 15:35:00,100.45,100.55,100.43,100.48,15755.0,87.3825,87.4695,87.3651,87.4086,15755.0
2021-11-15 15:40:00,100.5,100.54,100.44,100.46,19722.0,87.426,87.4608,87.3738,87.3912,19722.0
2021-11-15 15:45:00,100.47,100.47,100.32,100.41,44899.0,87.3999,87.3999,87.2694,87.3477,44899.0
2021-11-15 15:50:00,100.46,100.6,100.42,100.51,53314.0,87.3912,87.513,87.3564,87.4347,53314.0
2021-11-15 15:55:00,100.51,100.69,100.5,100.62,152360.0,87.4347,87.5913,87.426,87.5304,152360.0
2021-11-16 09:30:00,100.53,100.76,100.5,100.68,40918.0,87.4521,87.6522,87.426,87.5826,40918.0
2021-11-16 09:35:00,100.75,100.77,100.51,100.59,13933.0,87.6435,87.6609,87.4347,87.5043,13933.0
2021-11-16 09:40:00,100.6,100.73,100.47,100.7,24278.0,87.513,87.6261,87.3999,87.6,24278.0
2021-11-16 09:45:00,100.68,100.75,100.49,100.59,12792.0,87.5826,87.6435,87.4173,87.5043,12792.0
2021-11-16 09:50:00,100.59,100.64,100.5,100.53,15517.0,87.5043,87.5478,87.426,87.4521,15517.0
2021-11-16 09:55:00,100.55,100.55,100.42,100.49,8318.0,87.4695,87.4695,87.3564,87.4173,8318.0
2021-11-16 10:00:00,100.45,100.48,100.26,100.3,10058.0,87.3825,87.4086,87.2172,87.252,10058.0
2021-11-16 10:05:00,100.31,100.41,100.29,100.34,6350.0,87.2607,87.3477,87.2433,87.2868,6350.0
2021-11-16 10:10:00,100.37,100.49,100.34,100.47,24732.0,87.3129,87.4173,87.2868,87.3999,24732.0
2021-11-16 10:15:00,100.48,100.48,100.34,100.38,20413.0,87.4086,87.4086,87.2868,87.3216,20413.0
2021-11-16 10:20:00,100.36,100.37,100.25,100.27,13636.0,87.3042,87.3129,87.2085,87.2259,13636.0
2021-11-16 10:25:00,100.27,100.4,100.25,100.39,12707.0,87.2259,87.339,87.2085,87.3303,12707.0
2021-11-16 10:30:00,100.38,100.41,100.1,100.12,11984.0,87.3216,87.3477,87.078,87.0954,11984.0
2021-11-16 10:35:00,100.11,100.17,100.03,100.13,9289.0,87.0867,87.1389,87.0171,87.1041,9289.0
2021-11-16 10:40:00,100.14,100.22,100.11,100.16,11825.0,87.1128,87.1824,87.0867,87.1302,11825.0
2021-11-16 10:45:00,100.14,100.18,100.11,100.13,26122.0,87.1128,87.1476,87.0867,87.1041,26122.0
2021-11-16 10:50:00,100.1,100.11,99.94,99.97,26952.0,87.078,87.0867,86.9388,86.9649,26952.0
2021-11-16 10:55:00,99.96,100.08,99.95,100.08,9792.0,86.9562,87.0606,86.9475,87.0606,9792.0
2021-11-16 11:00:00,100.1,100.11,100.02,100.06,8212.0,87.078,87.0867,87.0084,87.0432,8212.0
2021-11-16 11:05:00,100.08,100.1,100.05,100.06,6152.0,87.0606,87.078,87.0345,87.0432,6152.0
2021-11-16 11:10:00,100.05,100.05,99.89,99.9,14827.0,87.0345,87.0345,86.8954,86.9041,14827.0
2021-11-16 11:15:00,99.89,99.9,99.83,99.85,20109.0,86.8954,86.9041,86.8432,86.8606,20109.0
2021-11-16 11:20:00,99.87,99.93,99.85,99.9,14853.0,86.878,86.9301,86.8606,86.9041,14853.0
2021-11-16 11:25:00,99.9,100.0,99.86,99.93,17782.0,86.9041,86.991,86.8693,86.9301,17782.0
2021-11-16 11:30:00,99.93,99.95,99.83,99.85,9598.0,86.9301,86.9475,86.8432,86.8606,9598.0
2021-11-16 11:35:00,99.84,99.97,99.82,99.92,15564.0,86.8519,86.9649,86.8345,86.9215,15564.0
2021-11-16 11:40:00,99.91,99.91,99.67,99.67,24277.0,86.9128,86.9128,86.704,86.704,24277.0
2021-11-16 11:45:00,99.67,99.68,99.52,99.57,32058.0,86.704,86.7127,86.5735,86.617,32058.0
2021-11-16 11:50:00,99.57,99.58,99.47,99.53,22837.0,86.617,86.6257,86.53,86.5822,22837.0
2021-11-16 11:55:00,99.56,99.56,99.46,99.46,7440.0,86.6083,86.6083,86.5213,86.5213,7440.0
2021-11-16 12:00:00,99.48,99.51,99.41,99.43,11210.0,86.5387,86.5648,86.4778,86.4952,11210.0
2021-11-16 12:05:00,99.43,99.43,99.36,99.4,11857.0,86.4952,86.4952,86.4343,86.4691,11857.0
2021-11-16 12:10:00,99.41,99.41,99.3,99.32,15399.0,86.4778,86.4778,86.3821,86.3995,15399.0
2021-11-16 12:15:00,99.31,99.36,99.28,99.3,14755.0,86.3908,86.4343,86.3647,86.3821,14755.0
2021-11-16 12:20:00,99.31,99.32,99.21,99.22,28416.0,86.3908,86.3995,86.3038,86.3125,28416.0
2021-11-16 12:25:00,99.23,99.29,99.21,99.21,22257.0,86.3212,86.3734,86.3038,86.3038,22257.0
2021-11-16 12:30:00,99.2,99.35,99.19,99.32,8527.0,86.2951,86.4256,86.2864,86.3995,8527.0
2021-11-16 12:35:00,99.31,99.42,99.29,99.4,11969.0,86.3908,86.4865,86.3734,86.4691,11969.0
2021-11-16 12:40:00,99.41,99.44,99.37,99.43,17877.0,86.4778,86.5039,86.443,86.4952,17877.0
2021-11-16 12:45:00,99.42,99.47,99.4,99.43,8593.0,86.4865,86.53,86.4691,86.4952,8593.0
2021-11-16 12:50:00,99.41,99.45,99.33,99.33,5998.0,86.4778,86.5126,86.4082,86.4082,5998.0
2021-11-16 12:55:00,99.33,99.34,99.26,99.29,14527.0,86.4082,86.4169,86.3473,86.3734,14527.0
2021-11-16 13:00:00,99.29,99.3,99.18,99.2,18180.0,86.3734,86.3821,86.2777,86.2951,18180.0
2021-11-16 13:05:00,99.2,99.37,99.2,99.33,20370.0,86.2951,86.443,86.2951,86.4082,20370.0
2021-11-16 13:10:00,99.34,99.41,99.33,99.41,18184.0,86.4169,86.4778,86.4082,86.4778,18184.0
2021-11-16 13:15:00,99.42,99.49,99.4,99.44,11073.0,86.4865,86.5474,86.4691,86.5039,11073.0
2021-11-16 13:20:00,99.44,99.57,99.44,99.52,11434.0,86.5039,86.617,86.5039,86.5735,11434.0
2021-11-16 13:25:00,99.52,99.57,99.52,99.57,8428.0,86.5735,86.617,86.5735,86.617,8428.0
2021-11-16 13:30:00,99.57,99.61,99.55,99.6,11537.0,86.617,86.6518,86.5996,86.6431,11537.0
2021-11-16 13:35:00,99.59,99.59,99.53,99.58,8296.0,86.6344,86.6344,86.5822,86.6257,8296.0
2021-11-16 13:40:00,99.58,99.65,99.56,99.57,17103.0,86.6257,86.6866,86.6083,86.617,17103.0
2021-11-16 13:45:00,99.56,99.61,99.54,99.58,8637.0,86.6083,86.6518,86.5909,86.6257,8637.0
2021-11-16 13:50:00,99.58,99.6,99.52,99.53,13322.0,86.6257,86.6431,86.5735,86.5822,13322.0
2021-11-16 13:55:00,99.51,99.62,99.51,99.59,10302.0,86.5648,86.6605,86.5648,86.6344,10302.0
2021-11-16 14:00:00,99.59,99.59,99.48,99.5,34904.0,86.6344,86.6344,86.5387,86.5561,34904.0
2021-11-16 14:05:00,99.5,99.54,99.49,99.54,6021.0,86.5561,86.5909,86.5474,86.5909,6021.0
2021-11-16 14:10:00,99.53,99.58,99.45,99.45,12950.0,86.5822,86.6257,86.5126,86.5126,12950.0
2021-11-16 14:15:00,99.46,99.49,99.41,99.45,8754.0,86.5213,86.5474,86.4778,86.5126,8754.0
2021-11-16 14:20:00,99.47,99.52,99.46,99.46,8686.0,86.53,86.5735,86.5213,86.5213,8686.0
2021-11-16 14:25:00,99.44,99.5,99.44,99.47,17492.0,86.5039,86.5561,86.5039,86.53,17492.0
2021-11-16 14:30:00,99.48,99.52,99.44,99.45,17572.0,86.5387,86.5735,86.5039,86.5126,17572.0
2021-11-16 14:35:00,99.45,99.55,99.45,99.54,11545.0,86.5126,86.5996,86.5126,86.5909,11545.0
2021-11-16 14:40:00,99.54,99.6,99.53,99.54,10054.0,86.5909,86.6431,86.5822,86.5909,10054.0
2021-11-16 14:45:00,99.56,99.56,99.48,99.49,9694.0,86.6083,86.6083,86.5387,86.5474,9694.0
2021-11-16 14:50:00,99.5,99.52,99.47,99.49,9565.0,86.5561,86.5735,86.53,86.5474,9565.0
2021-11-16 14:55:00,99.49,99.53,99.43,99.52,7373.0,86.5474,86.5822,86.4952,86.5735,7373.0
2021-11-16 15:00:00,99.52,99.59,99.51,99.58,10611.0,86.5735,86.6344,86.5648,86.6257,10611.0
2021-11-16 15:05:00,99.57,99.58,99.47,99.51,16448.0,86.617,86.6257,86.53,86.5648,16448.0
2021-11-16 15:10:00,99.5,99.52,99.47,99.5,15148.0,86.5561,86.5735,86.53,86.5561,15148.0
2021-11-16 15:15:00,99.5,99.54,99.39,99.44,15546.0,86.5561,86.5909,86.4604,86.5039,15546.0
2021-11-16 15:20:00,99.43,99.55,99.43,99.53,18568.0,86.4952,86.5996,86.4952,86.5822,18568.0
2021-11-16 15:25:00,99.52,99.53,99.32,99.4,27389.0,86.5735,86.5822,86.3995,86.4691,27389.0
2021-11-16 15:30:00,99.39,99.39,99.29,99.34,33929.0,86.4604,86.4604,86.3734,86.4169,33929.0
2021-11-16 15:35:00,99.34,99.36,99.24,99.27,31049.0,86.4169,86.4343,86.3299,86.356,31049.0
2021-11-16 15:40:00,99.28,99.39,99.28,99.29,24457.0,86.3647,86.4604,86.3647,86.3734,24457.0
2021-11-16 15:45:00,99.29,99.31,99.07,99.08,56174.0,86.3734,86.3908,86.182,86.1907,56174.0
2021-11-16 15:50:00,99.06,99.1,99.0,99.05,91910.0,86.1733,86.2081,86.1211,86.1646,91910.0
2021-11-16 15:55:00,99.05,99.14,98.96,99.08,228112.0,86.1646,86.2429,86.0863,86.1907,228112.0
2021-11-17 09:30:00,99.0,99.25,98.81,99.07,67345.0,86.1211,86.3386,85.9559,86.182,67345.0
2021-11-17 09:35:00,99.04,99.1,98.85,99.08,14422.0,86.1559,86.2081,85.9906,86.1907,14422.0
2021-11-17 09:40:00,99.05,99.07,98.88,99.02,8912.0,86.1646,86.182,86.0167,86.1385,8912.0
2021-11-17 09:45:00,98.99,99.03,98.87,98.98,11959.0,86.1124,86.1472,86.008,86.1037,11959.0
2021-11-17 09:50:00,98.95,99.13,98.94,99.01,13570.0,86.0776,86.2342,86.0689,86.1298,13570.0
2021-11-17 09:55:00,99.01,99.04,98.94,99.01,10325.0,86.1298,86.1559,86.0689,86.1298,10325.0
2021-11-17 10:00:00,98.98,98.98,98.76,98.8,11933.0,86.1037,86.1037,85.9124,85.9472,11933.0
2021-11-17 10:05:00,98.78,98.84,98.7,98.8,12176.0,85.9298,85.9819,85.8602,85.9472,12176.0
2021-11-17 10:10:00,98.81,98.96,98.8,98.94,10917.0,85.9559,86.0863,85.9472,86.0689,10917.0
2021-11-17 10:15:00,98.92,98.92,98.76,98.84,14670.0,86.0515,86.0515,85.9124,85.9819,14670.0
2021-11-17 10:20:00,98.86,98.88,98.71,98.75,9192.0,85.9993,86.0167,85.8689,85.9037,9192.0
2021-11-17 10:25:00,98.77,98.77,98.62,98.67,21590.0,85.9211,85.9211,85.7906,85.8341,21590.0
2021-11-17 10:30:00,98.68,98.68,98.57,98.6,14438.0,85.8428,85.8428,85.7471,85.7732,14438.0
2021-11-17 10:35:00,98.59,98.73,98.59,98.61,10676.0,85.7645,85.8863,85.7645,85.7819,10676.0
2021-11-17 10:40:00,98.62,98.66,98.57,98.62,14050.0,85.7906,85.8254,85.7471,85.7906,14050.0
2021-11-17 10:45:00,98.58,98.75,98.58,98.65,13426.0,85.7558,85.9037,85.7558,85.8167,13426.0
2021-11-17 10:50:00,98.65,98.84,98.65,98.83,11009.0,85.8167,85.9819,85.8167,85.9732,11009.0
2021-11-17 10:55:00,98.86,98.88,98.76,98.76,11614.0,85.9993,86.0167,85.9124,85.9124,11614.0
2021-11-17 11:00:00,98.76,98.77,98.72,98.72,8575.0,85.9124,85.9211,85.8776,85.8776,8575.0
2021-11-17 11:05:00,98.75,98.82,98.74,98.8,8892.0,85.9037,85.9645,85.895,85.9472,8892.0
2021-11-17 11:10:00,98.8,98.83,98.71,98.73,9635.0,85.9472,85.9732,85.8689,85.8863,9635.0
2021-11-17 11:15:00,98.75,98.77,98.66,98.73,12647.0,85.9037,85.9211,85.8254,85.8863,12647.0
2021-11-17 11:20:00,98.7,98.83,98.7,98.83,8573.0,85.8602,85.9732,85.8602,85.9732,8573.0
2021-11-17 11:25:00,98.88,98.88,98.71,98.72,10404.0,86.0167,86.0167,85.8689,85.8776,10404.0
2021-11-17 11:30:00,98.72,98.79,98.69,98.71,15023.0,85.8776,85.9385,85.8515,85.8689,15023.0
2021-11-17 11:35:00,98.69,98.72,98.66,98.68,11931.0,85.8515,85.8776,85.8254,85.8428,11931.0
2021-11-17 11:40:00,98.68,98.75,98.64,98.65,20428.0,85.8428,85.9037,85.808,85.8167,20428.0
2021-11-17 11:45:00,98.66,98.69,98.6,98.66,22096.0,85.8254,85.8515,85.7732,85.8254,22096.0
2021-11-17 11:50:00,98.67,98.75,98.65,98.68,16177.0,85.8341,85.9037,85.8167,85.8428,16177.0
2021-11-17 11:55:00,98.68,98.68,98.54,98.57,14809.0,85.8428,85.8428,85.721,85.7471,14809.0
2021-11-17 12:00:00,98.57,98.76,98.56,98.7,20983.0,85.7471,85.9124,85.7384,85.8602,20983.0
2021-11-17 12:05:00,98.71,98.77,98.67,98.68,23950.0,85.8689,85.9211,85.8341,85.8428,23950.0
2021-11-17 12:10:00,98.68,98.74,98.65,98.74,17519.0,85.8428,85.895,85.8167,85.895,17519.0
2021-11-17 12:15:00,98.73,98.85,98.73,98.78,14569.0,85.8863,85.9906,85.8863,85.9298,14569.0
2021-11-17 12:20:00,98.81,98.94,98.81,98.88,13507.0,85.9559,86.0689,85.9559,86.0167,13507.0
2021-11-17 12:25:00,98.86,98.86,98.78,98.81,16144.0,85.9993,85.9993,85.9298,85.9559,16144.0
2021-11-17 12:30:00,98.81,98.9,98.78,98.9,18484.0,85.9559,86.0341,85.9298,86.0341,18484.0
2021-11-17 12:35:00,98.9,98.97,98.77,98.77,32629.0,86.0341,86.095,85.9211,85.9211,32629.0
2021-11-17 12:40:00,98.77,98.79,98.7,98.74,24115.0,85.9211,85.9385,85.8602,85.895,24115.0
2021-11-17 12:45:00,98.74,98.75,98.7,98.7,17403.0,85.895,85.9037,85.8602,85.8602,17403.0
2021-11-17 12:50:00,98.68,98.71,98.63,98.7,22470.0,85.8428,85.8689,85.7993,85.8602,22470.0
2021-11-17 12:55:00,98.68,98.8,98.65,98.74,25522.0,85.8428,85.9472,85.8167,85.895,25522.0
2021-11-17 13:00:00,98.73,98.83,98.7,98.83,20072.0,85.8863,85.9732,85.8602,85.9732,20072.0
2021-11-17 13:05:00,98.85,98.95,98.82,98.89,40171.0,85.9906,86.0776,85.9645,86.0254,40171.0
2021-11-17 13:10:00,98.91,98.91,98.75,98.75,14883.0,86.0428,86.0428,85.9037,85.9037,14883.0
2021-11-17 13:15:00,98.74,98.76,98.64,98.64,13055.0,85.895,85.9124,85.808,85.808,13055.0
2021-11-17 13:20:00,98.65,98.66,98.55,98.63,11125.0,85.8167,85.8254,85.7297,85.7993,11125.0
2021-11-17 13:25:00,98.64,98.64,98.52,98.55,13144.0,85.808,85.808,85.7036,85.7297,13144.0
2021-11-17 13:30:00,98.54,98.58,98.51,98.54,25440.0,85.721,85.7558,85.6949,85.721,25440.0
2021-11-17 13:35:00,98.55,98.62,98.52,98.55,47973.0,85.7297,85.7906,85.7036,85.7297,47973.0
2021-11-17 13:40:00,98.55,98.61,98.53,98.56,35528.0,85.7297,85.7819,85.7123,85.7384,35528.0
2021-11-17 13:45:00,98.55,98.57,98.52,98.56,12822.0,85.7297,85.7471,85.7036,85.7384,12822.0
2021-11-17 13:50:00,98.57,98.57,98.47,98.5,29686.0,85.7471,85.7471,85.6601,85.6862,29686.0
2021-11-17 13:55:00,98.51,98.51,98.41,98.5,28441.0,85.6949,85.6949,85.6079,85.6862,28441.0
2021-11-17 14:00:00,98.52,98.75,98.52,98.71,9521.0,85.7036,85.9037,85.7036,85.8689,9521.0
2021-11-17 14:05:00,98.71,98.73,98.65,98.66,12037.0,85.8689,85.8863,85.8167,85.8254,12037.0
2021-11-17 14:10:00,98.65,98.69,98.59,98.62,31269.0,85.8167,85.8515,85.7645,85.7906,31269.0
2021-11-17 14:15:00,98.63,98.63,98.53,98.56,30851.0,85.7993,85.7993,85.7123,85.7384,30851.0
2021-11-17 14:20:00,98.56,98.6,98.53,98.57,12541.0,85.7384,85.7732,85.7123,85.7471,12541.0
2021-11-17 14:25:00,98.57,98.58,98.53,98.54,9288.0,85.7471,85.7558,85.7123,85.721,9288.0
2021-11-17 14:30:00,98.53,98.56,98.5,98.52,16000.0,85.7123,85.7384,85.6862,85.7036,16000.0
2021-11-17 14:35:00,98.52,98.66,98.52,98.66,9143.0,85.7036,85.8254,85.7036,85.8254,9143.0
2021-11-17 14:40:00,98.66,98.78,98.66,98.75,11766.0,85.8254,85.9298,85.8254,85.9037,11766.0
2021-11-17 14:45:00,98.75,98.89,98.75,98.84,12802.0,85.9037,86.0254,85.9037,85.9819,12802.0
2021-11-17 14:50:00,98.84,98.91,98.84,98.91,13975.0,85.9819,86.0428,85.9819,86.0428,13975.0
2021-11-17 14:55:00,98.89,98.94,98.79,98.79,13313.0,86.0254,86.0689,85.9385,85.9385,13313.0
2021-11-17 15:00:00,98.8,98.86,98.77,98.86,21608.0,85.9472,85.9993,85.9211,85.9993,21608.0
2021-11-17 15:05:00,98.86,98.98,98.85,98.9,24081.0,85.9993,86.1037,85.9906,86.0341,24081.0
2021-11-17 15:10:00,98.9,98.92,98.74,98.84,13874.0,86.0341,86.0515,85.895,85.9819,13874.0
2021-11-17 15:15:00,98.83,98.83,98.66,98.73,17308.0,85.9732,85.9732,85.8254,85.8863,17308.0
2021-11-17 15:20:00,98.73,98.84,98.68,98.79,19196.0,85.8863,85.9819,85.8428,85.9385,19196.0
2021-11-17 15:25:00,98.8,98.92,98.78,98.9,21052.0,85.9472,86.0515,85.9298,86.0341,21052.0
2021-11-17 15:30:00,98.9,98.96,98.81,98.94,18553.0,86.0341,86.0863,85.9559,86.0689,18553.0
2021-11-17 15:35:00,98.95,99.08,98.95,99.05,26372.0,86.0776,86.1907,86.0776,86.1646,26372.0
2021-11-17 15:40:00,99.06,99.08,98.96,99.02,33048.0,86.1733,86.1907,86.0863,86.1385,33048.0
2021-11-17 15:45:00,99.01,99.13,99.0,99.04,35497.0,86.1298,86.2342,86.1211,86.1559,35497.0
2021-11-17 15:50:00,99.05,99.08,98.98,99.04,69277.0,86.1646,86.1907,86.1037,86.1559,69277.0
2021-11-17 15:55:00,99.04,99.06,98.91,98.98,153765.0,86.1559,86.1733,86.0428,86.1037,153765.0
2021-11-18 09:30:00,98.58,98.65,98.1,98.4,80961.0,85.7558,85.8167,85.3382,85.5992,80961.0
2021-11-18 09:35:00,98.45,98.57,98.31,98.44,29718.0,85.6427,85.7471,85.5209,85.634,29718.0
2021-11-18 09:40:00,98.43,98.57,98.32,98.43,22026.0,85.6253,85.7471,85.5296,85.6253,22026.0
2021-11-18 09:45:00,98.49,98.58,98.21,98.26,14963.0,85.6775,85.7558,85.4339,85.4774,14963.0
2021-11-18 09:50:00,98.26,98.36,98.17,98.36,11739.0,85.4774,85.5644,85.3991,85.5644,11739.0
2021-11-18 09:55:00,98.33,98.38,98.29,98.33,7345.0,85.5383,85.5818,85.5035,85.5383,7345.0
2021-11-18 10:00:00,98.32,98.51,98.22,98.28,44848.0,85.5296,85.6949,85.4426,85.4948,44848.0
2021-11-18 10:05:00,98.23,98.33,98.22,98.31,12877.0,85.4513,85.5383,85.4426,85.5209,12877.0
2021-11-18 10:10:00,98.32,98.5,98.31,98.45,34641.0,85.5296,85.6862,85.5209,85.6427,34641.0
2021-11-18 10:15:00,98.48,98.67,98.48,98.54,19695.0,85.6688,85.8341,85.6688,85.721,19695.0
2021-11-18 10:20:00,98.55,98.62,98.37,98.41,21790.0,85.7297,85.7906,85.5731,85.6079,21790.0
2021-11-18 10:25:00,98.42,98.53,98.39,98.49,30867.0,85.6166,85.7123,85.5905,85.6775,30867.0
2021-11-18 10:30:00,98.51,98.51,98.18,98.22,34991.0,85.6949,85.6949,85.4078,85.4426,34991.0
2021-11-18 10:35:00,98.24,98.24,98.06,98.15,14773.0,85.46,85.46,85.3034,85.3817,14773.0
2021-11-18 10:40:00,98.16,98.19,98.06,98.15,18304.0,85.3904,85.4165,85.3034,85.3817,18304.0
2021-11-18 10:45:00,98.11,98.18,98.02,98.16,43016.0,85.3469,85.4078,85.2686,85.3904,43016.0
2021-11-18 10:50:00,98.17,98.32,98.17,98.25,22892.0,85.3991,85.5296,85.3991,85.4687,22892.0
2021-11-18 10:55:00,98.23,98.25,98.16,98.21,10498.0,85.4513,85.4687,85.3904,85.4339,10498.0
2021-11-18 11:00:00,98.24,98.32,98.22,98.31,10633.0,85.46,85.5296,85.4426,85.5209,10633.0
2021-11-18 11:05:00,98.29,98.37,98.24,98.25,11921.0,85.5035,85.5731,85.46,85.4687,11921.0
2021-11-18 11:10:00,98.26,98.39,98.26,98.37,6960.0,85.4774,85.5905,85.4774,85.5731,6960.0
2021-11-18 11:15:00,98.36,98.36,98.28,98.28,12469.0,85.5644,85.5644,85.4948,85.4948,12469.0
2021-11-18 11:20:00,98.28,98.32,98.2,98.3,14313.0,85.4948,85.5296,85.4252,85.5122,14313.0
2021-11-18 11:25:00,98.32,98.44,98.32,98.41,18965.0,85.5296,85.634,85.5296,85.6079,18965.0
2021-11-18 11:30:00,98.42,98.43,98.23,98.33,21645.0,85.6166,85.6253,85.4513,85.5383,21645.0
2021-11-18 11:35:00,98.32,98.36,98.27,98.31,8057.0,85.5296,85.5644,85.4861,85.5209,8057.0
2021-11-18 11:40:00,98.28,98.29,98.16,98.22,12010.0,85.4948,85.5035,85.3904,85.4426,12010.0
2021-11-18 11:45:00,98.2,98.25,98.14,98.19,14037.0,85.4252,85.4687,85.373,85.4165,14037.0
2021-11-18 11:50:00,98.2,98.25,98.17,98.21,17835.0,85.4252,85.4687,85.3991,85.4339,17835.0
2021-11-18 11:55:00,98.2,98.28,98.17,98.28,12759.0,85.4252,85.4948,85.3991,85.4948,12759.0
2021-11-18 12:00:00,98.27,98.39,98.23,98.33,15536.0,85.4861,85.5905,85.4513,85.5383,15536.0
2021-11-18 12:05:00,98.34,98.34,98.32,98.32,4630.0,85.547,85.547,85.5296,85.5296,4630.0
2021-11-18 12:10:00,98.33,98.35,98.2,98.34,12699.0,85.5383,85.5557,85.4252,85.547,12699.0
2021-11-18 12:15:00,98.34,98.36,98.25,98.25,11068.0,85.547,85.5644,85.4687,85.4687,11068.0
2021-11-18 12:20:00,98.26,98.27,98.21,98.22,13020.0,85.4774,85.4861,85.4339,85.4426,13020.0
2021-11-18 12:25:00,98.24,98.33,98.24,98.27,10514.0,85.46,85.5383,85.46,85.4861,10514.0
2021-11-18 12:30:00,98.28,98.33,98.27,98.28,10540.0,85.4948,85.5383,85.4861,85.4948,10540.0
2021-11-18 12:35:00,98.28,98.31,98.26,98.26,7582.0,85.4948,85.5209,85.4774,85.4774,7582.0
2021-11-18 12:40:00,98.26,98.28,98.22,98.25,14675.0,85.4774,85.4948,85.4426,85.4687,14675.0
2021-11-18 12:45:00,98.26,98.34,98.22,98.34,48105.0,85.4774,85.547,85.4426,85.547,48105.0
2021-11-18 12:50:00,98.34,98.38,98.28,98.28,26825.0,85.547,85.5818,85.4948,85.4948,26825.0
2021-11-18 12:55:00,98.28,98.29,98.18,98.18,13817.0,85.4948,85.5035,85.4078,85.4078,13817.0
2021-11-18 13:00:00,98.18,98.19,98.14,98.16,20121.0,85.4078,85.4165,85.373,85.3904,20121.0
2021-11-18 13:05:00,98.16,98.22,98.16,98.2,7298.0,85.3904,85.4426,85.3904,85.4252,7298.0
2021-11-18 13:10:00,98.19,98.28,98.18,98.26,14537.0,85.4165,85.4948,85.4078,85.4774,14537.0
2021-11-18 13:15:00,98.27,98.34,98.24,98.34,8145.0,85.4861,85.547,85.46,85.547,8145.0
2021-11-18 13:20:00,98.34,98.42,98.33,98.37,12759.0,85.547,85.6166,85.5383,85.5731,12759.0
2021-11-18 13:25:00,98.37,98.38,98.26,98.26,18652.0,85.5731,85.5818,85.4774,85.4774,18652.0
2021-11-18 13:30:00,98.26,98.31,98.26,98.26,6934.0,85.4774,85.5209,85.4774,85.4774,6934.0
2021-11-18 13:35:00,98.26,98.32,98.22,98.31,11548.0,85.4774,85.5296,85.4426,85.5209,11548.0
2021-11-18 13:40:00,98.31,98.35,98.26,98.33,14399.0,85.5209,85.5557,85.4774,85.5383,14399.0
2021-11-18 13:45:00,98.33,98.42,98.31,98.41,11303.0,85.5383,85.6166,85.5209,85.6079,11303.0
2021-11-18 13:50:00,98.42,98.5,98.41,98.45,44339.0,85.6166,85.6862,85.6079,85.6427,44339.0
2021-11-18 13:55:00,98.45,98.47,98.41,98.46,9692.0,85.6427,85.6601,85.6079,85.6514,9692.0
2021-11-18 14:00:00,98.47,98.48,98.33,98.35,16691.0,85.6601,85.6688,85.5383,85.5557,16691.0
2021-11-18 14:05:00,98.35,98.37,98.29,98.34,15839.0,85.5557,85.5731,85.5035,85.547,15839.0
2021-11-18 14:10:00,98.35,98.36,98.28,98.3,11759.0,85.5557,85.5644,85.4948,85.5122,11759.0
2021-11-18 14:15:00,98.3,98.34,98.28,98.29,11479.0,85.5122,85.547,85.4948,85.5035,11479.0
2021-11-18 14:20:00,98.29,98.37,98.28,98.36,19844.0,85.5035,85.5731,85.4948,85.5644,19844.0
2021-11-18 14:25:00,98.36,98.36,98.27,98.29,18585.0,85.5644,85.5644,85.4861,85.5035,18585.0
2021-11-18 14:30:00,98.29,98.35,98.28,98.28,24206.0,85.5035,85.5557,85.4948,85.4948,24206.0
2021-11-18 14:35:00,98.3,98.3,98.16,98.16,19194.0,85.5122,85.5122,85.3904,85.3904,19194.0
2021-11-18 14:40:00,98.17,98.21,98.12,98.16,14219.0,85.3991,85.4339,85.3556,85.3904,14219.0
2021-11-18 14:45:00,98.17,98.2,98.11,98.18,24486.0,85.3991,85.4252,85.3469,85.4078,24486.0
2021-11-18 14:50:00,98.17,98.19,98.15,98.19,11706.0,85.3991,85.4165,85.3817,85.4165,11706.0
2021-11-18 14:55:00,98.2,98.2,98.1,98.18,22104.0,85.4252,85.4252,85.3382,85.4078,22104.0
2021-11-18 15:00:00,98.18,98.29,98.18,98.26,12716.0,85.4078,85.5035,85.4078,85.4774,12716.0
2021-11-18 15:05:00,98.26,98.27,98.06,98.09,34382.0,85.4774,85.4861,85.3034,85.3295,34382.0
2021-11-18 15:10:00,98.08,98.13,98.05,98.08,18488.0,85.3208,85.3643,85.2947,85.3208,18488.0
2021-11-18 15:15:00,98.08,98.09,98.0,98.02,25956.0,85.3208,85.3295,85.2512,85.2686,25956.0
2021-11-18 15:20:00,98.02,98.1,97.98,98.04,40917.0,85.2686,85.3382,85.2338,85.286,40917.0
2021-11-18 15:25:00,98.05,98.16,97.98,98.13,27322.0,85.2947,85.3904,85.2338,85.3643,27322.0
2021-11-18 15:30:00,98.14,98.2,98.05,98.19,27127.0,85.373,85.4252,85.2947,85.4165,27127.0
2021-11-18 15:35:00,98.19,98.19,98.03,98.05,26190.0,85.4165,85.4165,85.2773,85.2947,26190.0
2021-11-18 15:40:00,98.04,98.14,98.01,98.11,43164.0,85.286,85.373,85.2599,85.3469,43164.0
2021-11-18 15:45:00,98.11,98.18,98.03,98.13,65810.0,85.3469,85.4078,85.2773,85.3643,65810.0
2021-11-18 15:50:00,98.13,98.33,98.13,98.33,83998.0,85.3643,85.5383,85.3643,85.5383,83998.0
2021-11-18 15:55:00,98.31,98.4,98.21,98.37,204937.0,85.5209,85.5992,85.4339,85.5731,204937.0
2021-11-19 09:30:00,98.45,98.58,98.11,98.34,165533.0,85.6427,85.7558,85.3469,85.547,165533.0
2021-11-19 09:35:00,98.3,98.4,98.03,98.26,19590.0,85.5122,85.5992,85.2773,85.4774,19590.0
2021-11-19 09:40:00,98.22,98.31,98.12,98.21,14315.0,85.4426,85.5209,85.3556,85.4339,14315.0
2021-11-19 09:45:00,98.24,98.29,98.14,98.19,9885.0,85.46,85.5035,85.373,85.4165,9885.0
2021-11-19 09:50:00,98.2,98.25,97.96,97.98,22789.0,85.4252,85.4687,85.2164,85.2338,22789.0
2021-11-19 09:55:00,97.97,98.06,97.96,98.02,20815.0,85.2251,85.3034,85.2164,85.2686,20815.0
2021-11-19 10:00:00,98.02,98.15,97.99,98.0,17657.0,85.2686,85.3817,85.2425,85.2512,17657.0
2021-11-19 10:05:00,97.98,98.19,97.96,98.15,21491.0,85.2338,85.4165,85.2164,85.3817,21491.0
2021-11-19 10:10:00,98.15,98.27,98.13,98.14,8549.0,85.3817,85.4861,85.3643,85.373,8549.0
2021-11-19 10:15:00,98.14,98.31,98.1,98.29,39996.0,85.373,85.5209,85.3382,85.5035,39996.0
2021-11-19 10:20:00,98.3,98.43,98.26,98.29,10841.0,85.5122,85.6253,85.4774,85.5035,10841.0
2021-11-19 10:25:00,98.3,98.44,98.27,98.41,16493.0,85.5122,85.634,85.4861,85.6079,16493.0
2021-11-19 10:30:00,98.4,98.45,98.29,98.4,11901.0,85.5992,85.6427,85.5035,85.5992,11901.0
2021-11-19 10:35:00,98.42,98.45,98.31,98.4,24996.0,85.6166,85.6427,85.5209,85.5992,24996.0
2021-11-19 10:40:00,98.41,98.45,98.38,98.38,6757.0,85.6079,85.6427,85.5818,85.5818,6757.0
2021-11-19 10:45:00,98.39,98.49,98.38,98.45,10836.0,85.5905,85.6775,85.5818,85.6427,10836.0
2021-11-19 10:50:00,98.46,98.56,98.36,98.43,26085.0,85.6514,85.7384,85.5644,85.6253,26085.0
2021-11-19 10:55:00,98.43,98.49,98.4,98.41,16565.0,85.6253,85.6775,85.5992,85.6079,16565.0
2021-11-19 11:00:00,98.41,98.43,98.33,98.4,24676.0,85.6079,85.6253,85.5383,85.5992,24676.0
2021-11-19 11:05:00,98.41,98.48,98.39,98.42,17054.0,85.6079,85.6688,85.5905,85.6166,17054.0
2021-11-19 11:10:00,98.44,98.45,98.37,98.44,11150.0,85.634,85.6427,85.5731,85.634,11150.0
2021-11-19 11:15:00,98.43,98.52,98.42,98.42,13162.0,85.6253,85.7036,85.6166,85.6166,13162.0
2021-11-19 11:20:00,98.42,98.46,98.32,98.41,20142.0,85.6166,85.6514,85.5296,85.6079,20142.0
2021-11-19 11:25:00,98.41,98.46,98.37,98.41,11692.0,85.6079,85.6514,85.5731,85.6079,11692.0
2021-11-19 11:30:00,98.41,98.43,98.35,98.37,9018.0,85.6079,85.6253,85.5557,85.5731,9018.0
2021-11-19 11:35:00,98.37,98.46,98.35,98.42,6868.0,85.5731,85.6514,85.5557,85.6166,6868.0
2021-11-19 11:40:00,98.41,98.48,98.36,98.39,8670.0,85.6079,85.6688,85.5644,85.5905,8670.0
2021-11-19 11:45:00,98.37,98.43,98.32,98.43,10813.0,85.5731,85.6253,85.5296,85.6253,10813.0
2021-11-19 11:50:00,98.41,98.43,98.29,98.31,48882.0,85.6079,85.6253,85.5035,85.5209,48882.0
2021-11-19 11:55:00,98.32,98.39,98.32,98.36,7784.0,85.5296,85.5905,85.5296,85.5644,7784.0
2021-11-19 12:00:00,98.37,98.49,98.35,98.49,7830.0,85.5731,85.6775,85.5557,85.6775,7830.0
2021-11-19 12:05:00,98.47,98.6,98.46,98.59,10387.0,85.6601,85.7732,85.6514,85.7645,10387.0
2021-11-19 12:10:00,98.59,98.69,98.58,98.66,13465.0,85.7645,85.8515,85.7558,85.8254,13465.0
2021-11-19 12:15:00,98.66,98.73,98.63,98.69,10212.0,85.8254,85.8863,85.7993,85.8515,10212.0
2021-11-19 12:20:00,98.7,98.76,98.68,98.75,16219.0,85.8602,85.9124,85.8428,85.9037,16219.0
2021-11-19 12:25:00,98.73,98.73,98.64,98.64,14983.0,85.8863,85.8863,85.808,85.808,14983.0
2021-11-19 12:30:00,98.63,98.7,98.59,98.64,28528.0,85.7993,85.8602,85.7645,85.808,28528.0
2021-11-19 12:35:00,98.64,98.76,98.63,98.69,10994.0,85.808,85.9124,85.7993,85.8515,10994.0
2021-11-19 12:40:00,98.69,98.75,98.65,98.67,8117.0,85.8515,85.9037,85.8167,85.8341,8117.0
2021-11-19 12:45:00,98.69,98.73,98.65,98.68,8232.0,85.8515,85.8863,85.8167,85.8428,8232.0
2021-11-19 12:50:00,98.69,98.72,98.64,98.65,10425.0,85.8515,85.8776,85.808,85.8167,10425.0
2021-11-19 12:55:00,98.64,98.68,98.62,98.65,7803.0,85.808,85.8428,85.7906,85.8167,7803.0
2021-11-19 13:00:00,98.64,98.67,98.59,98.63,13872.0,85.808,85.8341,85.7645,85.7993,13872.0
2021-11-19 13:05:00,98.62,98.66,98.6,98.64,8698.0,85.7906,85.8254,85.7732,85.808,8698.0
2021-11-19 13:10:00,98.64,98.69,98.62,98.64,12598.0,85.808,85.8515,85.7906,85.808,12598.0
2021-11-19 13:15:00,98.66,98.72,98.65,98.72,7552.0,85.8254,85.8776,85.8167,85.8776,7552.0
2021-11-19 13:20:00,98.71,98.71,98.66,98.68,16836.0,85.8689,85.8689,85.8254,85.8428,16836.0
2021-11-19 13:25:00,98.68,98.69,98.59,98.59,14118.0,85.8428,85.8515,85.7645,85.7645,14118.0
2021-11-19 13:30:00,98.57,98.6,98.51,98.55,10972.0,85.7471,85.7732,85.6949,85.7297,10972.0
2021-11-19 13:35:00,98.54,98.62,98.54,98.62,10957.0,85.721,85.7906,85.721,85.7906,10957.0
2021-11-19 13:40:00,98.6,98.67,98.6,98.66,16705.0,85.7732,85.8341,85.7732,85.8254,16705.0
2021-11-19 13:45:00,98.66,98.67,98.55,98.55,26153.0,85.8254,85.8341,85.7297,85.7297,26153.0
2021-11-19 13:50:00,98.54,98.59,98.51,98.52,25788.0,85.721,85.7645,85.6949,85.7036,25788.0
2021-11-19 13:55:00,98.51,98.56,98.43,98.44,16212.0,85.6949,85.7384,85.6253,85.634,16212.0
2021-11-19 14:00:00,98.43,98.53,98.41,98.53,13559.0,85.6253,85.7123,85.6079,85.7123,13559.0
2021-11-19 14:05:00,98.51,98.54,98.49,98.5,16721.0,85.6949,85.721,85.6775,85.6862,16721.0
2021-11-19 14:10:00,98.52,98.53,98.47,98.48,15012.0,85.7036,85.7123,85.6601,85.6688,15012.0
2021-11-19 14:15:00,98.47,98.52,98.44,98.52,15355.0,85.6601,85.7036,85.634,85.7036,15355.0
2021-11-19 14:20:00,98.52,98.52,98.41,98.44,10519.0,85.7036,85.7036,85.6079,85.634,10519.0
2021-11-19 14:25:00,98.45,98.48,98.35,98.38,11224.0,85.6427,85.6688,85.5557,85.5818,11224.0
2021-11-19 14:30:00,98.37,98.41,98.34,98.34,15959.0,85.5731,85.6079,85.547,85.547,15959.0
2021-11-19 14:35:00,98.34,98.4,98.32,98.37,13104.0,85.547,85.5992,85.5296,85.5731,13104.0
2021-11-19 14:40:00,98.36,98.38,98.3,98.31,12598.0,85.5644,85.5818,85.5122,85.5209,12598.0
2021-11-19 14:45:00,98.32,98.41,98.31,98.34,10530.0,85.5296,85.6079,85.5209,85.547,10530.0
2021-11-19 14:50:00,98.33,98.41,98.33,98.4,12414.0,85.5383,85.6079,85.5383,85.5992,12414.0
2021-11-19 14:55:00,98.42,98.46,98.36,98.42,15217.0,85.6166,85.6514,85.5644,85.6166,15217.0
2021-11-19 15:00:00,98.43,98.54,98.39,98.53,17864.0,85.6253,85.721,85.5905,85.7123,17864.0
2021-11-19 15:05:00,98.53,98.68,98.51,98.59,22374.0,85.7123,85.8428,85.6949,85.7645,22374.0
2021-11-19 15:10:00,98.57,98.59,98.44,98.48,42711.0,85.7471,85.7645,85.634,85.6688,42711.0
2021-11-19 15:15:00,98.48,98.58,98.47,98.51,25431.0,85.6688,85.7558,85.6601,85.6949,25431.0
2021-11-19 15:20:00,98.52,98.52,98.37,98.39,23763.0,85.7036,85.7036,85.5731,85.5905,23763.0
2021-11-19 15:25:00,98.39,98.44,98.34,98.44,24289.0,85.5905,85.634,85.547,85.634,24289.0
2021-11-19 15:30:00,98.44,98.57,98.44,98.51,49181.0,85.634,85.7471,85.634,85.6949,49181.0
2021-11-19 15:35:00,98.52,98.58,98.46,98.47,39055.0,85.7036,85.7558,85.6514,85.6601,39055.0
2021-11-19 15:40:00,98.47,98.52,98.43,98.48,43572.0,85.6601,85.7036,85.6253,85.6688,43572.0
2021-11-19 15:45:00,98.48,98.58,98.46,98.56,58729.0,85.6688,85.7558,85.6514,85.7384,58729.0
2021-11-19 15:50:00,98.58,98.58,98.41,98.43,62747.0,85.7558,85.7558,85.6079,85.6253,62747.0
2021-11-19 15:55:00,98.42,98.51,98.3,98.41,324872.0,85.6166,85.6949,85.5122,85.6079,324872.0
2021-11-22 09:30:00,98.5,99.0,98.32,98.92,105791.0,85.6862,86.1211,85.5296,86.0515,105791.0
2021-11-22 09:35:00,98.94,98.94,98.43,98.47,27255.0,86.0689,86.0689,85.6253,85.6601,27255.0
2021-11-22 09:40:00,98.47,98.58,98.4,98.53,19048.0,85.6601,85.7558,85.5992,85.7123,19048.0
2021-11-22 09:45:00,98.57,98.82,98.52,98.8,17464.0,85.7471,85.9645,85.7036,85.9472,17464.0
2021-11-22 09:50:00,98.85,98.91,98.65,98.67,12682.0,85.9906,86.0428,85.8167,85.8341,12682.0
2021-11-22 09:55:00,98.65,98.85,98.65,98.85,12595.0,85.8167,85.9906,85.8167,85.9906,12595.0
2021-11-22 10:00:00,98.86,98.91,98.79,98.8,16051.0,85.9993,86.0428,85.9385,85.9472,16051.0
2021-11-22 10:05:00,98.79,98.89,98.75,98.83,8971.0,85.9385,86.0254,85.9037,85.9732,8971.0
2021-11-22 10:10:00,98.84,98.86,98.78,98.84,9342.0,85.9819,85.9993,85.9298,85.9819,9342.0
2021-11-22 10:15:00,98.83,98.99,98.8,98.9,33245.0,85.9732,86.1124,85.9472,86.0341,33245.0
2021-11-22 10:20:00,98.94,98.94,98.7,98.75,14630.0,86.0689,86.0689,85.8602,85.9037,14630.0
2021-11-22 10:25:00,98.74,98.96,98.72,98.96,13411.0,85.895,86.0863,85.8776,86.0863,13411.0
2021-11-22 10:30:00,98.94,98.99,98.89,98.97,21118.0,86.0689,86.1124,86.0254,86.095,21118.0
2021-11-22 10:35:00,98.98,99.05,98.97,99.04,17866.0,86.1037,86.1646,86.095,86.1559,17866.0
2021-11-22 10:40:00,99.02,99.04,98.92,99.0,20116.0,86.1385,86.1559,86.0515,86.1211,20116.0
2021-11-22 10:45:00,99.01,99.12,99.01,99.12,16324.0,86.1298,86.2255,86.1298,86.2255,16324.0
2021-11-22 10:50:00,99.12,99.17,99.02,99.15,31783.0,86.2255,86.269,86.1385,86.2516,31783.0
2021-11-22 10:55:00,99.13,99.37,99.13,99.31,28591.0,86.2342,86.443,86.2342,86.3908,28591.0
2021-11-22 11:00:00,99.31,99.57,99.25,99.56,25576.0,86.3908,86.617,86.3386,86.6083,25576.0
2021-11-22 11:05:00,99.56,99.64,99.41,99.57,23151.0,86.6083,86.6779,86.4778,86.617,23151.0
2021-11-22 11:10:00,99.6,99.71,99.54,99.7,21356.0,86.6431,86.7388,86.5909,86.7301,21356.0
2021-11-22 11:15:00,99.68,99.69,99.56,99.61,16625.0,86.7127,86.7214,86.6083,86.6518,16625.0
2021-11-22 11:20:00,99.61,99.79,99.61,99.79,26401.0,86.6518,86.8084,86.6518,86.8084,26401.0
2021-11-22 11:25:00,99.78,99.81,99.71,99.72,27926.0,86.7997,86.8258,86.7388,86.7475,27926.0
2021-11-22 11:30:00,99.73,99.82,99.71,99.79,24966.0,86.7562,86.8345,86.7388,86.8084,24966.0
2021-11-22 11:35:00,99.79,99.79,98.96,99.76,19930.0,86.8084,86.8084,86.0863,86.7823,19930.0
2021-11-22 11:40:00,99.76,100.2,99.76,100.2,64539.0,86.7823,87.165,86.7823,87.165,64539.0
2021-11-22 11:45:00,100.19,100.2,99.97,100.12,16708.0,87.1563,87.165,86.9649,87.0954,16708.0
2021-11-22 11:50:00,100.11,100.3,100.0,100.27,15972.0,87.0867,87.252,86.991,87.2259,15972.0
2021-11-22 11:55:00,100.27,100.46,100.22,100.31,43453.0,87.2259,87.3912,87.1824,87.2607,43453.0
2021-11-22 12:00:00,100.3,100.55,100.26,100.54,13103.0,87.252,87.4695,87.2172,87.4608,13103.0
2021-11-22 12:05:00,100.52,100.52,100.37,100.48,19726.0,87.4434,87.4434,87.3129,87.4086,19726.0
2021-11-22 12:10:00,100.47,100.47,100.19,100.21,18528.0,87.3999,87.3999,87.1563,87.1737,18528.0
2021-11-22 12:15:00,100.21,100.27,100.2,100.22,45142.0,87.1737,87.2259,87.165,87.1824,45142.0
2021-11-22 12:20:00,100.21,100.3,100.15,100.19,17932.0,87.1737,87.252,87.1215,87.1563,17932.0
2021-11-22 12:25:00,100.21,100.22,100.06,100.07,13587.0,87.1737,87.1824,87.0432,87.0519,13587.0
2021-11-22 12:30:00,100.05,100.09,99.85,99.86,15585.0,87.0345,87.0693,86.8606,86.8693,15585.0
2021-11-22 12:35:00,99.86,99.93,99.81,99.93,13543.0,86.8693,86.9301,86.8258,86.9301,13543.0
2021-11-22 12:40:00,99.89,99.91,99.83,99.86,8582.0,86.8954,86.9128,86.8432,86.8693,8582.0
2021-11-22 12:45:00,99.87,99.92,99.8,99.86,10084.0,86.878,86.9215,86.8171,86.8693,10084.0
2021-11-22 12:50:00,99.88,99.88,99.8,99.88,7956.0,86.8867,86.8867,86.8171,86.8867,7956.0
2021-11-22 12:55:00,99.89,99.89,99.75,99.82,18691.0,86.8954,86.8954,86.7736,86.8345,18691.0
2021-11-22 13:00:00,99.81,99.97,99.81,99.96,23530.0,86.8258,86.9649,86.8258,86.9562,23530.0
2021-11-22 13:05:00,99.95,99.97,99.81,99.84,19953.0,86.9475,86.9649,86.8258,86.8519,19953.0
2021-11-22 13:10:00,99.85,99.87,99.66,99.66,12074.0,86.8606,86.878,86.6953,86.6953,12074.0
2021-11-22 13:15:00,99.68,99.68,99.58,99.59,6358.0,86.7127,86.7127,86.6257,86.6344,6358.0
2021-11-22 13:20:00,99.59,99.63,99.51,99.51,14157.0,86.6344,86.6692,86.5648,86.5648,14157.0
2021-11-22 13:25:00,99.5,99.56,99.47,99.51,20390.0,86.5561,86.6083,86.53,86.5648,20390.0
2021-11-22 13:30:00,99.51,99.52,99.43,99.45,19171.0,86.5648,86.5735,86.4952,86.5126,19171.0
2021-11-22 13:35:00,99.46,99.63,99.46,99.61,34759.0,86.5213,86.6692,86.5213,86.6518,34759.0
2021-11-22 13:40:00,99.62,99.62,99.46,99.51,17326.0,86.6605,86.6605,86.5213,86.5648,17326.0
2021-11-22 13:45:00,99.5,99.58,99.47,99.57,23260.0,86.5561,86.6257,86.53,86.617,23260.0
2021-11-22 13:50:00,99.59,99.68,99.54,99.65,29437.0,86.6344,86.7127,86.5909,86.6866,29437.0
2021-11-22 13:55:00,99.66,99.89,99.6,99.84,63073.0,86.6953,86.8954,86.6431,86.8519,63073.0
2021-11-22 14:00:00,99.83,99.86,99.7,99.78,16993.0,86.8432,86.8693,86.7301,86.7997,16993.0
2021-11-22 14:05:00,99.8,99.84,99.71,99.72,20785.0,86.8171,86.8519,86.7388,86.7475,20785.0
2021-11-22 14:10:00,99.72,99.76,99.68,99.72,10695.0,86.7475,86.7823,86.7127,86.7475,10695.0
2021-11-22 14:15:00,99.7,99.8,99.69,99.8,11388.0,86.7301,86.8171,86.7214,86.8171,11388.0
2021-11-22 14:20:00,99.81,99.87,99.78,99.83,18356.0,86.8258,86.878,86.7997,86.8432,18356.0
2021-11-22 14:25:00,99.83,99.84,99.78,99.82,9408.0,86.8432,86.8519,86.7997,86.8345,9408.0
2021-11-22 14:30:00,99.82,99.92,99.82,99.92,26029.0,86.8345,86.9215,86.8345,86.9215,26029.0
2021-11-22 14:35:00,99.9,100.11,99.88,100.1,40599.0,86.9041,87.0867,86.8867,87.078,40599.0
2021-11-22 14:40:00,100.1,100.11,99.91,99.91,37071.0,87.078,87.0867,86.9128,86.9128,37071.0
2021-11-22 14:45:00,99.93,99.99,99.91,99.95,21402.0,86.9301,86.9823,86.9128,86.9475,21402.0
2021-11-22 14:50:00,99.97,100.07,99.97,100.03,15410.0,86.9649,87.0519,86.9649,87.0171,15410.0
2021-11-22 14:55:00,100.03,100.08,100.0,100.07,22816.0,87.0171,87.0606,86.991,87.0519,22816.0
2021-11-22 15:00:00,100.07,100.19,100.06,100.15,34831.0,87.0519,87.1563,87.0432,87.1215,34831.0
2021-11-22 15:05:00,100.15,100.22,100.09,100.09,43902.0,87.1215,87.1824,87.0693,87.0693,43902.0
2021-11-22 15:10:00,100.09,100.28,100.09,100.27,33681.0,87.0693,87.2346,87.0693,87.2259,33681.0
2021-11-22 15:15:00,100.28,100.31,100.24,100.28,27236.0,87.2346,87.2607,87.1998,87.2346,27236.0
2021-11-22 15:20:00,100.29,100.37,100.22,100.3,31084.0,87.2433,87.3129,87.1824,87.252,31084.0
2021-11-22 15:25:00,100.31,100.38,100.22,100.36,35738.0,87.2607,87.3216,87.1824,87.3042,35738.0
2021-11-22 15:30:00,100.35,100.37,100.15,100.34,47997.0,87.2955,87.3129,87.1215,87.2868,47997.0
2021-11-22 15:35:00,100.34,100.53,100.33,100.48,52542.0,87.2868,87.4521,87.2781,87.4086,52542.0
2021-11-22 15:40:00,100.48,100.48,100.31,100.32,52371.0,87.4086,87.4086,87.2607,87.2694,52371.0
2021-11-22 15:45:00,100.32,100.39,100.25,100.29,79623.0,87.2694,87.3303,87.2085,87.2433,79623.0
2021-11-22 15:50:00,100.29,100.29,100.2,100.27,129201.0,87.2433,87.2433,87.165,87.2259,129201.0
2021-11-22 15:55:00,100.26,100.32,100.14,100.25,285120.0,87.2172,87.2694,87.1128,87.2085,285120.0
2021-11-23 09:30:00,100.49,100.5,100.05,100.15,54730.0,87.4173,87.426,87.0345,87.1215,54730.0
2021-11-23 09:35:00,100.13,100.14,99.58,99.64,19255.0,87.1041,87.1128,86.6257,86.6779,19255.0
2021-11-23 09:40:00,99.69,99.79,99.63,99.77,24633.0,86.7214,86.8084,86.6692,86.791,24633.0
2021-11-23 09:45:00,99.8,99.83,99.54,99.62,14485.0,86.8171,86.8432,86.5909,86.6605,14485.0
2021-11-23 09:50:00,99.67,99.85,99.49,99.5,38939.0,86.704,86.8606,86.5474,86.5561,38939.0
2021-11-23 09:55:00,99.47,99.55,99.38,99.43,28978.0,86.53,86.5996,86.4517,86.4952,28978.0
2021-11-23 10:00:00,99.41,99.72,99.41,99.68,37341.0,86.4778,86.7475,86.4778,86.7127,37341.0
2021-11-23 10:05:00,99.66,100.18,99.64,100.18,35890.0,86.6953,87.1476,86.6779,87.1476,35890.0
2021-11-23 10:10:00,100.18,100.58,100.17,100.53,46637.0,87.1476,87.4956,87.1389,87.4521,46637.0
2021-11-23 10:15:00,100.51,100.55,100.23,100.27,61748.0,87.4347,87.4695,87.1911,87.2259,61748.0
2021-11-23 10:20:00,100.2,100.25,99.93,100.01,46921.0,87.165,87.2085,86.9301,86.9997,46921.0
2021-11-23 10:25:00,100.0,100.09,99.99,100.04,37780.0,86.991,87.0693,86.9823,87.0258,37780.0
2021-11-23 10:30:00,100.04,100.32,100.04,100.25,26734.0,87.0258,87.2694,87.0258,87.2085,26734.0
2021-11-23 10:35:00,100.25,100.25,100.06,100.12,11995.0,87.2085,87.2085,87.0432,87.0954,11995.0
2021-11-23 10:40:00,100.1,100.28,100.06,100.28,25744.0,87.078,87.2346,87.0432,87.2346,25744.0
2021-11-23 10:45:00,100.28,100.46,100.28,100.42,12943.0,87.2346,87.3912,87.2346,87.3564,12943.0
2021-11-23 10:50:00,100.42,100.66,100.42,100.66,12243.0,87.3564,87.5652,87.3564,87.5652,12243.0
2021-11-23 10:55:00,100.68,100.84,100.62,100.81,19130.0,87.5826,87.7218,87.5304,87.6957,19130.0
2021-11-23 11:00:00,100.81,100.93,100.81,100.9,18552.0,87.6957,87.8001,87.6957,87.774,18552.0
2021-11-23 11:05:00,100.88,100.89,100.56,100.59,20043.0,87.7566,87.7653,87.4782,87.5043,20043.0
2021-11-23 11:10:00,100.56,100.6,100.51,100.56,17407.0,87.4782,87.513,87.4347,87.4782,17407.0
2021-11-23 11:15:00,100.54,100.55,100.4,100.48,16649.0,87.4608,87.4695,87.339,87.4086,16649.0
2021-11-23 11:20:00,100.45,100.54,100.42,100.52,12684.0,87.3825,87.4608,87.3564,87.4434,12684.0
2021-11-23 11:25:00,100.48,100.52,100.41,100.41,51641.0,87.4086,87.4434,87.3477,87.3477,51641.0
2021-11-23 11:30:00,100.43,100.64,100.39,100.62,26448.0,87.3651,87.5478,87.3303,87.5304,26448.0
2021-11-23 11:35:00,100.62,100.75,100.59,100.6,20065.0,87.5304,87.6435,87.5043,87.513,20065.0
2021-11-23 11:40:00,100.59,100.65,100.49,100.61,23124.0,87.5043,87.5565,87.4173,87.5217,23124.0
2021-11-23 11:45:00,100.63,100.72,100.62,100.68,9037.0,87.5391,87.6174,87.5304,87.5826,9037.0
2021-11-23 11:50:00,100.65,100.72,100.57,100.7,13942.0,87.5565,87.6174,87.4869,87.6,13942.0
2021-11-23 11:55:00,100.7,100.71,100.44,100.47,8499.0,87.6,87.6087,87.3738,87.3999,8499.0
2021-11-23 12:00:00,100.49,100.63,100.49,100.62,11473.0,87.4173,87.5391,87.4173,87.5304,11473.0
2021-11-23 12:05:00,100.62,100.66,100.56,100.56,9027.0,87.5304,87.5652,87.4782,87.4782,9027.0
2021-11-23 12:10:00,100.58,100.61,100.43,100.47,23257.0,87.4956,87.5217,87.3651,87.3999,23257.0
2021-11-23 12:15:00,100.48,100.48,100.3,100.32,9222.0,87.4086,87.4086,87.252,87.2694,9222.0
2021-11-23 12:20:00,100.34,100.44,100.3,100.4,9986.0,87.2868,87.3738,87.252,87.339,9986.0
2021-11-23 12:25:00,100.39,100.65,100.39,100.63,17931.0,87.3303,87.5565,87.3303,87.5391,17931.0
2021-11-23 12:30:00,100.66,100.67,100.45,100.45,12225.0,87.5652,87.5739,87.3825,87.3825,12225.0
2021-11-23 12:35:00,100.47,100.61,100.46,100.61,15561.0,87.3999,87.5217,87.3912,87.5217,15561.0
2021-11-23 12:40:00,100.65,100.79,100.65,100.76,10633.0,87.5565,87.6783,87.5565,87.6522,10633.0
2021-11-23 12:45:00,100.77,100.78,100.63,100.67,16938.0,87.6609,87.6696,87.5391,87.5739,16938.0
2021-11-23 12:50:00,100.65,100.73,100.65,100.68,10640.0,87.5565,87.6261,87.5565,87.5826,10640.0
2021-11-23 12:55:00,100.69,100.79,100.68,100.7,19616.0,87.5913,87.6783,87.5826,87.6,19616.0
2021-11-23 13:00:00,100.68,100.81,100.65,100.75,12651.0,87.5826,87.6957,87.5565,87.6435,12651.0
2021-11-23 13:05:00,100.74,100.89,100.74,100.88,11485.0,87.6348,87.7653,87.6348,87.7566,11485.0
2021-11-23 13:10:00,100.89,100.99,100.88,100.98,13342.0,87.7653,87.8523,87.7566,87.8436,13342.0
2021-11-23 13:15:00,100.99,101.07,100.96,101.07,23891.0,87.8523,87.9218,87.8262,87.9218,23891.0
2021-11-23 13:20:00,101.07,101.07,100.89,100.98,16686.0,87.9218,87.9218,87.7653,87.8436,16686.0
2021-11-23 13:25:00,101.0,101.04,100.91,100.97,31884.0,87.861,87.8958,87.7827,87.8349,31884.0
2021-11-23 13:30:00,100.95,101.03,100.9,100.92,13689.0,87.8175,87.8871,87.774,87.7914,13689.0
2021-11-23 13:35:00,100.92,100.99,100.91,100.98,7139.0,87.7914,87.8523,87.7827,87.8436,7139.0
2021-11-23 13:40:00,101.0,101.02,100.96,101.02,8401.0,87.861,87.8784,87.8262,87.8784,8401.0
2021-11-23 13:45:00,101.03,101.04,100.89,100.91,8695.0,87.8871,87.8958,87.7653,87.7827,8695.0
2021-11-23 13:50:00,100.92,100.94,100.9,100.93,5192.0,87.7914,87.8088,87.774,87.8001,5192.0
2021-11-23 13:55:00,100.93,101.0,100.92,100.96,18339.0,87.8001,87.861,87.7914,87.8262,18339.0
2021-11-23 14:00:00,100.96,100.97,100.86,100.9,8608.0,87.8262,87.8349,87.7392,87.774,8608.0
2021-11-23 14:05:00,100.9,100.9,100.82,100.87,141306.0,87.774,87.774,87.7044,87.7479,141306.0
2021-11-23 14:10:00,100.87,100.92,100.71,100.73,18374.0,87.7479,87.7914,87.6087,87.6261,18374.0
2021-11-23 14:15:00,100.73,100.82,100.73,100.77,7562.0,87.6261,87.7044,87.6261,87.6609,7562.0
2021-11-23 14:20:00,100.77,100.77,100.65,100.66,7621.0,87.6609,87.6609,87.5565,87.5652,7621.0
2021-11-23 14:25:00,100.66,100.73,100.64,100.7,4388.0,87.5652,87.6261,87.5478,87.6,4388.0
2021-11-23 14:30:00,100.7,100.75,100.7,100.73,6464.0,87.6,87.6435,87.6,87.6261,6464.0
2021-11-23 14:35:00,100.72,100.77,100.71,100.73,10026.0,87.6174,87.6609,87.6087,87.6261,10026.0
2021-11-23 14:40:00,100.72,100.78,100.71,100.77,6603.0,87.6174,87.6696,87.6087,87.6609,6603.0
2021-11-23 14:45:00,100.77,100.78,100.71,100.73,5672.0,87.6609,87.6696,87.6087,87.6261,5672.0
2021-11-23 14:50:00,100.72,100.72,100.59,100.6,8419.0,87.6174,87.6174,87.5043,87.513,8419.0
2021-11-23 14:55:00,100.63,100.7,100.63,100.66,15172.0,87.5391,87.6,87.5391,87.5652,15172.0
2021-11-23 15:00:00,100.65,100.67,100.54,100.55,9496.0,87.5565,87.5739,87.4608,87.4695,9496.0
2021-11-23 15:05:00,100.52,100.57,100.45,100.57,11874.0,87.4434,87.4869,87.3825,87.4869,11874.0
2021-11-23 15:10:00,100.54,100.57,100.43,100.45,12408.0,87.4608,87.4869,87.3651,87.3825,12408.0
2021-11-23 15:15:00,100.45,100.56,100.39,100.51,12326.0,87.3825,87.4782,87.3303,87.4347,12326.0
2021-11-23 15:20:00,100.5,100.52,100.44,100.5,13454.0,87.426,87.4434,87.3738,87.426,13454.0
2021-11-23 15:25:00,100.5,100.53,100.45,100.52,12668.0,87.426,87.4521,87.3825,87.4434,12668.0
2021-11-23 15:30:00,100.52,100.58,100.45,100.58,14517.0,87.4434,87.4956,87.3825,87.4956,14517.0
2021-11-23 15:35:00,100.58,100.7,100.51,100.55,20448.0,87.4956,87.6,87.4347,87.4695,20448.0
2021-11-23 15:40:00,100.56,100.63,100.53,100.61,23171.0,87.4782,87.5391,87.4521,87.5217,23171.0
2021-11-23 15:45:00,100.59,100.61,100.49,100.52,32902.0,87.5043,87.5217,87.4173,87.4434,32902.0
2021-11-23 15:50:00,100.53,100.74,100.53,100.64,49915.0,87.4521,87.6348,87.4521,87.5478,49915.0
2021-11-23 15:55:00,100.66,100.78,100.6,100.72,152453.0,87.5652,87.6696,87.513,87.6174,152453.0
2021-11-24 09:30:00,100.99,101.19,100.61,100.8,72379.0,87.8523,88.0262,87.5217,87.687,72379.0
2021-11-24 09:35:00,100.74,100.76,100.58,100.65,12146.0,87.6348,87.6522,87.4956,87.5565,12146.0
2021-11-24 09:40:00,100.61,100.61,100.45,100.45,13322.0,87.5217,87.5217,87.3825,87.3825,13322.0
2021-11-24 09:45:00,100.45,100.59,100.4,100.46,28910.0,87.3825,87.5043,87.339,87.3912,28910.0
2021-11-24 09:50:00,100.48,100.48,100.1,100.1,18135.0,87.4086,87.4086,87.078,87.078,18135.0
2021-11-24 09:55:00,100.11,100.35,100.1,100.34,9610.0,87.0867,87.2955,87.078,87.2868,9610.0
2021-11-24 10:00:00,100.28,100.5,100.28,100.4,12662.0,87.2346,87.426,87.2346,87.339,12662.0
2021-11-24 10:05:00,100.36,100.49,100.32,100.48,56416.0,87.3042,87.4173,87.2694,87.4086,56416.0
2021-11-24 10:10:00,100.45,100.55,100.41,100.47,14532.0,87.3825,87.4695,87.3477,87.3999,14532.0
2021-11-24 10:15:00,100.43,100.47,100.23,100.43,19529.0,87.3651,87.3999,87.1911,87.3651,19529.0
2021-11-24 10:20:00,100.43,100.51,100.25,100.36,45066.0,87.3651,87.4347,87.2085,87.3042,45066.0
2021-11-24 10:25:00,100.35,100.43,100.3,100.42,22852.0,87.2955,87.3651,87.252,87.3564,22852.0
2021-11-24 10:30:00,100.43,100.48,100.17,100.28,64873.0,87.3651,87.4086,87.1389,87.2346,64873.0
2021-11-24 10:35:00,100.27,100.27,100.09,100.18,10490.0,87.2259,87.2259,87.0693,87.1476,10490.0
2021-11-24 10:40:00,100.2,100.37,100.18,100.34,16723.0,87.165,87.3129,87.1476,87.2868,16723.0
2021-11-24 10:45:00,100.36,100.47,100.36,100.39,15272.0,87.3042,87.3999,87.3042,87.3303,15272.0
2021-11-24 10:50:00,100.38,100.4,100.23,100.32,10830.0,87.3216,87.339,87.1911,87.2694,10830.0
2021-11-24 10:55:00,100.3,100.43,100.3,100.4,13030.0,87.252,87.3651,87.252,87.339,13030.0
2021-11-24 11:00:00,100.4,100.43,100.36,100.41,12000.0,87.339,87.3651,87.3042,87.3477,12000.0
2021-11-24 11:05:00,100.4,100.4,100.3,100.3,8968.0,87.339,87.339,87.252,87.252,8968.0
2021-11-24 11:10:00,100.31,100.42,100.25,100.4,6984.0,87.2607,87.3564,87.2085,87.339,6984.0
2021-11-24 11:15:00,100.42,100.43,100.25,100.27,8069.0,87.3564,87.3651,87.2085,87.2259,8069.0
2021-11-24 11:20:00,100.25,100.27,100.19,100.26,6220.0,87.2085,87.2259,87.1563,87.2172,6220.0
2021-11-24 11:25:00,100.27,100.32,100.21,100.32,8827.0,87.2259,87.2694,87.1737,87.2694,8827.0
2021-11-24 11:30:00,100.29,100.3,100.23,100.29,6534.0,87.2433,87.252,87.1911,87.2433,6534.0
2021-11-24 11:35:00,100.27,100.28,100.21,100.26,6925.0,87.2259,87.2346,87.1737,87.2172,6925.0
2021-11-24 11:40:00,100.23,100.26,100.14,100.14,8006.0,87.1911,87.2172,87.1128,87.1128,8006.0
2021-11-24 11:45:00,100.16,100.19,100.11,100.12,2632.0,87.1302,87.1563,87.0867,87.0954,2632.0
2021-11-24 11:50:00,100.1,100.1,100.01,100.04,9312.0,87.078,87.078,86.9997,87.0258,9312.0
2021-11-24 11:55:00,100.04,100.08,100.01,100.06,15214.0,87.0258,87.0606,86.9997,87.0432,15214.0
2021-11-24 12:00:00,100.04,100.05,99.92,99.93,11562.0,87.0258,87.0345,86.9215,86.9301,11562.0
2021-11-24 12:05:00,99.92,100.11,99.92,100.11,8865.0,86.9215,87.0867,86.9215,87.0867,8865.0
2021-11-24 12:10:00,100.09,100.14,100.05,100.13,6349.0,87.0693,87.1128,87.0345,87.1041,6349.0
2021-11-24 12:15:00,100.14,100.15,100.1,100.13,6274.0,87.1128,87.1215,87.078,87.1041,6274.0
2021-11-24 12:20:00,100.11,100.23,100.11,100.21,4394.0,87.0867,87.1911,87.0867,87.1737,4394.0
2021-11-24 12:25:00,100.27,100.27,100.18,100.19,2537.0,87.2259,87.2259,87.1476,87.1563,2537.0
2021-11-24 12:30:00,100.19,100.26,100.19,100.25,5750.0,87.1563,87.2172,87.1563,87.2085,5750.0
2021-11-24 12:35:00,100.25,100.25,100.13,100.13,8056.0,87.2085,87.2085,87.1041,87.1041,8056.0
2021-11-24 12:40:00,100.14,100.16,100.12,100.16,4194.0,87.1128,87.1302,87.0954,87.1302,4194.0
2021-11-24 12:45:00,100.16,100.31,100.14,100.31,3711.0,87.1302,87.2607,87.1128,87.2607,3711.0
2021-11-24 12:50:00,100.31,100.31,100.23,100.27,6583.0,87.2607,87.2607,87.1911,87.2259,6583.0
2021-11-24 12:55:00,100.28,100.36,100.25,100.29,4570.0,87.2346,87.3042,87.2085,87.2433,4570.0
2021-11-24 13:00:00,100.25,100.37,100.25,100.36,5468.0,87.2085,87.3129,87.2085,87.3042,5468.0
2021-11-24 13:05:00,100.36,100.36,100.31,100.32,8832.0,87.3042,87.3042,87.2607,87.2694,8832.0
2021-11-24 13:10:00,100.32,100.35,100.29,100.35,5549.0,87.2694,87.2955,87.2433,87.2955,5549.0
2021-11-24 13:15:00,100.36,100.36,100.27,100.28,2434.0,87.3042,87.3042,87.2259,87.2346,2434.0
2021-11-24 13:20:00,100.29,100.31,100.18,100.24,9551.0,87.2433,87.2607,87.1476,87.1998,9551.0
2021-11-24 13:25:00,100.25,100.3,100.21,100.3,6210.0,87.2085,87.252,87.1737,87.252,6210.0
2021-11-24 13:30:00,100.3,100.31,100.25,100.31,5717.0,87.252,87.2607,87.2085,87.2607,5717.0
2021-11-24 13:35:00,100.32,100.33,100.26,100.3,3440.0,87.2694,87.2781,87.2172,87.252,3440.0
2021-11-24 13:40:00,100.3,100.32,100.26,100.29,5830.0,87.252,87.2694,87.2172,87.2433,5830.0
2021-11-24 13:45:00,100.27,100.3,100.23,100.3,6896.0,87.2259,87.252,87.1911,87.252,6896.0
2021-11-24 13:50:00,100.29,100.34,100.27,100.32,6985.0,87.2433,87.2868,87.2259,87.2694,6985.0
2021-11-24 13:55:00,100.34,100.43,100.33,100.39,12166.0,87.2868,87.3651,87.2781,87.3303,12166.0
2021-11-24 14:00:00,100.38,100.44,100.33,100.44,8460.0,87.3216,87.3738,87.2781,87.3738,8460.0
2021-11-24 14:05:00,100.43,100.43,100.26,100.31,16876.0,87.3651,87.3651,87.2172,87.2607,16876.0
2021-11-24 14:10:00,100.33,100.35,100.3,100.32,4881.0,87.2781,87.2955,87.252,87.2694,4881.0
2021-11-24 14:15:00,100.32,100.34,100.27,100.29,3891.0,87.2694,87.2868,87.2259,87.2433,3891.0
2021-11-24 14:20:00,100.29,100.29,100.21,100.25,9990.0,87.2433,87.2433,87.1737,87.2085,9990.0
2021-11-24 14:25:00,100.27,100.31,100.27,100.29,4447.0,87.2259,87.2607,87.2259,87.2433,4447.0
2021-11-24 14:30:00,100.32,100.46,100.29,100.46,13395.0,87.2694,87.3912,87.2433,87.3912,13395.0
2021-11-24 14:35:00,100.46,100.49,100.43,100.49,7629.0,87.3912,87.4173,87.3651,87.4173,7629.0
2021-11-24 14:40:00,100.48,100.52,100.43,100.44,7922.0,87.4086,87.4434,87.3651,87.3738,7922.0
2021-11-24 14:45:00,100.42,100.53,100.41,100.52,6897.0,87.3564,87.4521,87.3477,87.4434,6897.0
2021-11-24 14:50:00,100.52,100.56,100.49,100.56,7013.0,87.4434,87.4782,87.4173,87.4782,7013.0
2021-11-24 14:55:00,100.54,100.56,100.49,100.49,9982.0,87.4608,87.4782,87.4173,87.4173,9982.0
2021-11-24 15:00:00,100.47,100.49,100.43,100.45,7017.0,87.3999,87.4173,87.3651,87.3825,7017.0
2021-11-24 15:05:00,100.44,100.58,100.44,100.58,12298.0,87.3738,87.4956,87.3738,87.4956,12298.0
2021-11-24 15:10:00,100.56,100.57,100.44,100.45,8661.0,87.4782,87.4869,87.3738,87.3825,8661.0
2021-11-24 15:15:00,100.45,100.5,100.4,100.43,6778.0,87.3825,87.426,87.339,87.3651,6778.0
2021-11-24 15:20:00,100.42,100.51,100.42,100.43,4725.0,87.3564,87.4347,87.3564,87.3651,4725.0
2021-11-24 15:25:00,100.41,100.46,100.4,100.46,8292.0,87.3477,87.3912,87.339,87.3912,8292.0
2021-11-24 15:30:00,100.49,100.52,100.38,100.42,10691.0,87.4173,87.4434,87.3216,87.3564,10691.0
2021-11-24 15:35:00,100.41,100.41,100.21,100.21,22413.0,87.3477,87.3477,87.1737,87.1737,22413.0
2021-11-24 15:40:00,100.22,100.37,100.22,100.33,26087.0,87.1824,87.3129,87.1824,87.2781,26087.0
2021-11-24 15:45:00,100.33,100.34,100.25,100.26,25468.0,87.2781,87.2868,87.2085,87.2172,25468.0
2021-11-24 15:50:00,100.27,100.35,100.26,100.31,43987.0,87.2259,87.2955,87.2172,87.2607,43987.0
2021-11-24 15:55:00,100.31,100.32,100.15,100.18,116796.0,87.2607,87.2694,87.1215,87.1476,116796.0
2021-11-26 09:30:00,99.18,99.9,99.15,99.85,60834.0,86.2777,86.9041,86.2516,86.8606,60834.0
2021-11-26 09:35:00,99.87,100.05,99.63,99.9,16545.0,86.878,87.0345,86.6692,86.9041,16545.0
2021-11-26 09:40:00,99.87,100.66,99.87,100.61,24247.0,86.878,87.5652,86.878,87.5217,24247.0
2021-11-26 09:45:00,100.55,100.6,100.29,100.37,24735.0,87.4695,87.513,87.2433,87.3129,24735.0
2021-11-26 09:50:00,100.39,100.39,100.05,100.32,29700.0,87.3303,87.3303,87.0345,87.2694,29700.0
2021-11-26 09:55:00,100.25,100.32,99.99,99.99,92832.0,87.2085,87.2694,86.9823,86.9823,92832.0
2021-11-26 10:00:00,99.95,100.13,99.81,100.02,13157.0,86.9475,87.1041,86.8258,87.0084,13157.0
2021-11-26 10:05:00,100.01,100.21,99.93,99.95,14174.0,86.9997,87.1737,86.9301,86.9475,14174.0
2021-11-26 10:10:00,99.95,100.02,99.9,99.92,26334.0,86.9475,87.0084,86.9041,86.9215,26334.0
2021-11-26 10:15:00,99.92,100.08,99.91,100.08,11314.0,86.9215,87.0606,86.9128,87.0606,11314.0
2021-11-26 10:20:00,100.06,100.22,100.05,100.22,14335.0,87.0432,87.1824,87.0345,87.1824,14335.0
2021-11-26 10:25:00,100.22,100.28,100.1,100.25,9131.0,87.1824,87.2346,87.078,87.2085,9131.0
2021-11-26 10:30:00,100.23,100.36,100.22,100.32,18180.0,87.1911,87.3042,87.1824,87.2694,18180.0
2021-11-26 10:35:00,100.32,100.35,100.28,100.35,6019.0,87.2694,87.2955,87.2346,87.2955,6019.0
2021-11-26 10:40:00,100.35,100.64,100.35,100.58,22983.0,87.2955,87.5478,87.2955,87.4956,22983.0
2021-11-26 10:45:00,100.57,100.65,100.48,100.48,13198.0,87.4869,87.5565,87.4086,87.4086,13198.0
2021-11-26 10:50:00,100.46,100.58,100.39,100.4,13867.0,87.3912,87.4956,87.3303,87.339,13867.0
2021-11-26 10:55:00,100.37,100.56,100.33,100.5,17045.0,87.3129,87.4782,87.2781,87.426,17045.0
2021-11-26 11:00:00,100.5,100.5,99.99,100.0,21741.0,87.426,87.426,86.9823,86.991,21741.0
2021-11-26 11:05:00,99.97,100.08,99.97,100.01,18420.0,86.9649,87.0606,86.9649,86.9997,18420.0
2021-11-26 11:10:00,100.01,100.21,100.0,100.17,21432.0,86.9997,87.1737,86.991,87.1389,21432.0
2021-11-26 11:15:00,100.17,100.19,100.04,100.12,16061.0,87.1389,87.1563,87.0258,87.0954,16061.0
2021-11-26 11:20:00,100.11,100.17,99.94,99.98,28810.0,87.0867,87.1389,86.9388,86.9736,28810.0
2021-11-26 11:25:00,99.94,99.94,99.74,99.74,16168.0,86.9388,86.9388,86.7649,86.7649,16168.0
2021-11-26 11:30:00,99.72,99.76,99.59,99.7,19948.0,86.7475,86.7823,86.6344,86.7301,19948.0
2021-11-26 11:35:00,99.7,99.74,99.62,99.66,24685.0,86.7301,86.7649,86.6605,86.6953,24685.0
2021-11-26 11:40:00,99.67,99.79,99.6,99.72,28651.0,86.704,86.8084,86.6431,86.7475,28651.0
2021-11-26 11:45:00,99.71,99.84,99.68,99.68,24840.0,86.7388,86.8519,86.7127,86.7127,24840.0
2021-11-26 11:50:00,99.69,99.76,99.54,99.6,12235.0,86.7214,86.7823,86.5909,86.6431,12235.0
2021-11-26 11:55:00,99.62,99.69,99.55,99.59,11197.0,86.6605,86.7214,86.5996,86.6344,11197.0
2021-11-26 12:00:00,99.58,99.72,99.58,99.72,21346.0,86.6257,86.7475,86.6257,86.7475,21346.0
2021-11-26 12:05:00,99.72,99.83,99.7,99.83,14259.0,86.7475,86.8432,86.7301,86.8432,14259.0
2021-11-26 12:10:00,99.83,99.87,99.8,99.83,19552.0,86.8432,86.878,86.8171,86.8432,19552.0
2021-11-26 12:15:00,99.83,99.88,99.7,99.8,39090.0,86.8432,86.8867,86.7301,86.8171,39090.0
2021-11-26 12:20:00,99.78,99.87,99.7,99.81,65714.0,86.7997,86.878,86.7301,86.8258,65714.0
2021-11-26 12:25:00,99.81,99.93,99.78,99.81,36393.0,86.8258,86.9301,86.7997,86.8258,36393.0
2021-11-26 12:30:00,99.82,99.87,99.51,99.56,26353.0,86.8345,86.878,86.5648,86.6083,26353.0
2021-11-26 12:35:00,99.58,99.76,99.58,99.67,13065.0,86.6257,86.7823,86.6257,86.704,13065.0
2021-11-26 12:40:00,99.64,99.68,99.41,99.47,21383.0,86.6779,86.7127,86.4778,86.53,21383.0
2021-11-26 12:45:00,99.47,99.57,99.41,99.44,28912.0,86.53,86.617,86.4778,86.5039,28912.0
2021-11-26 12:50:00,99.43,99.43,99.17,99.19,66325.0,86.4952,86.4952,86.269,86.2864,66325.0
2021-11-26 12:55:00,99.22,99.58,99.22,99.37,103657.0,86.3125,86.6257,86.3125,86.443,103657.0
2021-11-29 09:30:00,99.92,99.92,99.11,99.74,68326.0,86.9215,86.9215,86.2168,86.7649,68326.0
2021-11-29 09:35:00,99.68,99.94,99.51,99.6,14021.0,86.7127,86.9388,86.5648,86.6431,14021.0
2021-11-29 09:40:00,99.68,99.97,99.57,99.87,28494.0,86.7127,86.9649,86.617,86.878,28494.0
2021-11-29 09:45:00,99.86,100.02,99.79,99.84,27267.0,86.8693,87.0084,86.8084,86.8519,27267.0
2021-11-29 09:50:00,99.88,99.96,99.78,99.79,47494.0,86.8867,86.9562,86.7997,86.8084,47494.0
2021-11-29 09:55:00,99.76,99.84,99.6,99.76,14303.0,86.7823,86.8519,86.6431,86.7823,14303.0
2021-11-29 10:00:00,99.78,99.83,99.64,99.73,14183.0,86.7997,86.8432,86.6779,86.7562,14183.0
2021-11-29 10:05:00,99.72,99.92,99.67,99.86,16447.0,86.7475,86.9215,86.704,86.8693,16447.0
2021-11-29 10:10:00,99.84,99.87,99.45,99.48,11907.0,86.8519,86.878,86.5126,86.5387,11907.0
2021-11-29 10:15:00,99.53,99.72,99.49,99.67,13834.0,86.5822,86.7475,86.5474,86.704,13834.0
2021-11-29 10:20:00,99.61,99.75,99.56,99.75,15005.0,86.6518,86.7736,86.6083,86.7736,15005.0
2021-11-29 10:25:00,99.73,99.83,99.68,99.83,13618.0,86.7562,86.8432,86.7127,86.8432,13618.0
2021-11-29 10:30:00,99.85,100.03,99.85,99.95,16382.0,86.8606,87.0171,86.8606,86.9475,16382.0
2021-11-29 10:35:00,99.93,99.95,99.71,99.78,12318.0,86.9301,86.9475,86.7388,86.7997,12318.0
2021-11-29 10:40:00,99.77,99.79,99.48,99.5,7876.0,86.791,86.8084,86.5387,86.5561,7876.0
2021-11-29 10:45:00,99.52,99.53,99.26,99.33,13867.0,86.5735,86.5822,86.3473,86.4082,13867.0
2021-11-29 10:50:00,99.31,99.48,99.31,99.45,9820.0,86.3908,86.5387,86.3908,86.5126,9820.0
2021-11-29 10:55:00,99.45,99.46,99.24,99.25,8760.0,86.5126,86.5213,86.3299,86.3386,8760.0
2021-11-29 11:00:00,99.25,99.39,99.22,99.31,10261.0,86.3386,86.4604,86.3125,86.3908,10261.0
2021-11-29 11:05:00,99.28,99.53,99.27,99.53,10684.0,86.3647,86.5822,86.356,86.5822,10684.0
2021-11-29 11:10:00,99.55,99.62,99.5,99.62,13269.0,86.5996,86.6605,86.5561,86.6605,13269.0
2021-11-29 11:15:00,99.66,99.7,99.58,99.62,15197.0,86.6953,86.7301,86.6257,86.6605,15197.0
2021-11-29 11:20:00,99.61,99.72,99.6,99.72,8158.0,86.6518,86.7475,86.6431,86.7475,8158.0
2021-11-29 11:25:00,99.73,99.81,99.66,99.79,8846.0,86.7562,86.8258,86.6953,86.8084,8846.0
2021-11-29 11:30:00,99.78,99.82,99.74,99.78,11562.0,86.7997,86.8345,86.7649,86.7997,11562.0
2021-11-29 11:35:00,99.78,99.94,99.76,99.9,10764.0,86.7997,86.9388,86.7823,86.9041,10764.0
2021-11-29 11:40:00,99.91,99.95,99.87,99.93,8396.0,86.9128,86.9475,86.878,86.9301,8396.0
2021-11-29 11:45:00,99.95,100.03,99.9,99.94,8933.0,86.9475,87.0171,86.9041,86.9388,8933.0
2021-11-29 11:50:00,99.91,99.92,99.84,99.85,7056.0,86.9128,86.9215,86.8519,86.8606,7056.0
2021-11-29 11:55:00,99.85,99.87,99.8,99.83,7363.0,86.8606,86.878,86.8171,86.8432,7363.0
2021-11-29 12:00:00,99.8,99.87,99.78,99.85,6258.0,86.8171,86.878,86.7997,86.8606,6258.0
2021-11-29 12:05:00,99.85,99.99,99.85,99.97,9167.0,86.8606,86.9823,86.8606,86.9649,9167.0
2021-11-29 12:10:00,99.98,99.99,99.87,99.87,6081.0,86.9736,86.9823,86.878,86.878,6081.0
2021-11-29 12:15:00,99.88,100.06,99.85,100.02,12687.0,86.8867,87.0432,86.8606,87.0084,12687.0
2021-11-29 12:20:00,100.04,100.18,100.01,100.14,11657.0,87.0258,87.1476,86.9997,87.1128,11657.0
2021-11-29 12:25:00,100.15,100.15,99.96,100.03,6171.0,87.1215,87.1215,86.9562,87.0171,6171.0
2021-11-29 12:30:00,100.01,100.1,100.01,100.08,15515.0,86.9997,87.078,86.9997,87.0606,15515.0
2021-11-29 12:35:00,100.07,100.1,100.02,100.07,7084.0,87.0519,87.078,87.0084,87.0519,7084.0
2021-11-29 12:40:00,100.07,100.15,100.07,100.13,5374.0,87.0519,87.1215,87.0519,87.1041,5374.0
2021-11-29 12:45:00,100.13,100.22,100.11,100.2,9370.0,87.1041,87.1824,87.0867,87.165,9370.0
2021-11-29 12:50:00,100.22,100.22,100.16,100.18,7855.0,87.1824,87.1824,87.1302,87.1476,7855.0
2021-11-29 12:55:00,100.17,100.17,100.11,100.16,8844.0,87.1389,87.1389,87.0867,87.1302,8844.0
2021-11-29 13:00:00,100.16,100.27,100.16,100.22,7107.0,87.1302,87.2259,87.1302,87.1824,7107.0
2021-11-29 13:05:00,100.24,100.27,100.21,100.25,8289.0,87.1998,87.2259,87.1737,87.2085,8289.0
2021-11-29 13:10:00,100.26,100.27,100.21,100.22,8969.0,87.2172,87.2259,87.1737,87.1824,8969.0
2021-11-29 13:15:00,100.23,100.32,100.22,100.3,9103.0,87.1911,87.2694,87.1824,87.252,9103.0
2021-11-29 13:20:00,100.29,100.3,100.17,100.17,7638.0,87.2433,87.252,87.1389,87.1389,7638.0
2021-11-29 13:25:00,100.17,100.19,100.11,100.16,10675.0,87.1389,87.1563,87.0867,87.1302,10675.0
2021-11-29 13:30:00,100.18,100.23,100.13,100.13,8343.0,87.1476,87.1911,87.1041,87.1041,8343.0
2021-11-29 13:35:00,100.14,100.15,100.02,100.07,13222.0,87.1128,87.1215,87.0084,87.0519,13222.0
2021-11-29 13:40:00,100.04,100.12,100.01,100.09,8320.0,87.0258,87.0954,86.9997,87.0693,8320.0
2021-11-29 13:45:00,100.11,100.13,100.04,100.09,9466.0,87.0867,87.1041,87.0258,87.0693,9466.0
2021-11-29 13:50:00,100.08,100.13,100.06,100.12,8172.0,87.0606,87.1041,87.0432,87.0954,8172.0
2021-11-29 13:55:00,100.11,100.21,100.08,100.15,7562.0,87.0867,87.1737,87.0606,87.1215,7562.0
2021-11-29 14:00:00,100.15,100.15,100.1,100.12,6236.0,87.1215,87.1215,87.078,87.0954,6236.0
2021-11-29 14:05:00,100.13,100.16,100.11,100.14,6778.0,87.1041,87.1302,87.0867,87.1128,6778.0
2021-11-29 14:10:00,100.15,100.28,100.15,100.28,8298.0,87.1215,87.2346,87.1215,87.2346,8298.0
2021-11-29 14:15:00,100.27,100.28,100.18,100.2,8741.0,87.2259,87.2346,87.1476,87.165,8741.0
2021-11-29 14:20:00,100.19,100.25,100.18,100.22,11691.0,87.1563,87.2085,87.1476,87.1824,11691.0
2021-11-29 14:25:00,100.23,100.31,100.22,100.3,10748.0,87.1911,87.2607,87.1824,87.252,10748.0
2021-11-29 14:30:00,100.31,100.41,100.3,100.39,12472.0,87.2607,87.3477,87.252,87.3303,12472.0
2021-11-29 14:35:00,100.39,100.44,100.37,100.39,16162.0,87.3303,87.3738,87.3129,87.3303,16162.0
2021-11-29 14:40:00,100.38,100.38,100.22,100.25,9267.0,87.3216,87.3216,87.1824,87.2085,9267.0
2021-11-29 14:45:00,100.25,100.32,100.24,100.31,9100.0,87.2085,87.2694,87.1998,87.2607,9100.0
2021-11-29 14:50:00,100.32,100.38,100.26,100.29,12294.0,87.2694,87.3216,87.2172,87.2433,12294.0
2021-11-29 14:55:00,100.28,100.35,100.27,100.31,7523.0,87.2346,87.2955,87.2259,87.2607,7523.0
2021-11-29 15:00:00,100.3,100.43,100.3,100.41,13567.0,87.252,87.3651,87.252,87.3477,13567.0
2021-11-29 15:05:00,100.43,100.44,100.31,100.34,11031.0,87.3651,87.3738,87.2607,87.2868,11031.0
2021-11-29 15:10:00,100.33,100.33,100.25,100.28,8399.0,87.2781,87.2781,87.2085,87.2346,8399.0
2021-11-29 15:15:00,100.28,100.3,100.12,100.19,14634.0,87.2346,87.252,87.0954,87.1563,14634.0
2021-11-29 15:20:00,100.19,100.37,100.18,100.34,59259.0,87.1563,87.3129,87.1476,87.2868,59259.0
2021-11-29 15:25:00,100.34,100.45,100.3,100.39,19141.0,87.2868,87.3825,87.252,87.3303,19141.0
2021-11-29 15:30:00,100.37,100.37,100.29,100.3,24229.0,87.3129,87.3129,87.2433,87.252,24229.0
2021-11-29 15:35:00,100.3,100.39,100.24,100.34,33041.0,87.252,87.3303,87.1998,87.2868,33041.0
2021-11-29 15:40:00,100.34,100.41,100.17,100.19,30714.0,87.2868,87.3477,87.1389,87.1563,30714.0
2021-11-29 15:45:00,100.19,100.24,100.15,100.23,31631.0,87.1563,87.1998,87.1215,87.1911,31631.0
2021-11-29 15:50:00,100.22,100.42,100.17,100.4,73454.0,87.1824,87.3564,87.1389,87.339,73454.0
2021-11-29 15:55:00,100.4,100.49,100.17,100.17,164303.0,87.339,87.4173,87.1389,87.1389,164303.0
2021-11-30 09:30:00,99.68,99.72,98.9,99.09,47897.0,86.7127,86.7475,86.0341,86.1994,47897.0
2021-11-30 09:35:00,99.09,99.1,98.7,98.76,28889.0,86.1994,86.2081,85.8602,85.9124,28889.0
2021-11-30 09:40:00,98.77,98.84,98.41,98.46,36100.0,85.9211,85.9819,85.6079,85.6514,36100.0
2021-11-30 09:45:00,98.49,98.62,98.37,98.58,33089.0,85.6775,85.7906,85.5731,85.7558,33089.0
2021-11-30 09:50:00,98.58,98.95,98.56,98.92,28723.0,85.7558,86.0776,85.7384,86.0515,28723.0
2021-11-30 09:55:00,98.9,98.9,98.66,98.79,10953.0,86.0341,86.0341,85.8254,85.9385,10953.0
2021-11-30 10:00:00,98.8,98.97,98.74,98.9,15971.0,85.9472,86.095,85.895,86.0341,15971.0
2021-11-30 10:05:00,98.94,99.08,98.91,99.03,13676.0,86.0689,86.1907,86.0428,86.1472,13676.0
2021-11-30 10:10:00,99.06,99.33,99.06,99.26,11886.0,86.1733,86.4082,86.1733,86.3473,11886.0
2021-11-30 10:15:00,99.26,99.36,99.23,99.23,9862.0,86.3473,86.4343,86.3212,86.3212,9862.0
2021-11-30 10:20:00,99.25,99.35,99.22,99.26,8095.0,86.3386,86.4256,86.3125,86.3473,8095.0
2021-11-30 10:25:00,99.22,99.22,98.81,98.86,11473.0,86.3125,86.3125,85.9559,85.9993,11473.0
2021-11-30 10:30:00,98.81,99.02,98.8,99.01,15195.0,85.9559,86.1385,85.9472,86.1298,15195.0
2021-11-30 10:35:00,98.97,99.02,98.77,98.78,20637.0,86.095,86.1385,85.9211,85.9298,20637.0
2021-11-30 10:40:00,98.81,98.87,98.72,98.75,12867.0,85.9559,86.008,85.8776,85.9037,12867.0
2021-11-30 10:45:00,98.77,98.84,98.68,98.68,8586.0,85.9211,85.9819,85.8428,85.8428,8586.0
2021-11-30 10:50:00,98.66,98.67,98.22,98.3,28195.0,85.8254,85.8341,85.4426,85.5122,28195.0
2021-11-30 10:55:00,98.3,98.49,98.26,98.45,20115.0,85.5122,85.6775,85.4774,85.6427,20115.0
2021-11-30 11:00:00,98.46,98.46,98.23,98.3,24434.0,85.6514,85.6514,85.4513,85.5122,24434.0
2021-11-30 11:05:00,98.29,98.52,98.29,98.32,12826.0,85.5035,85.7036,85.5035,85.5296,12826.0
2021-11-30 11:10:00,98.35,98.45,98.21,98.41,13772.0,85.5557,85.6427,85.4339,85.6079,13772.0
2021-11-30 11:15:00,98.44,98.6,98.42,98.58,12765.0,85.634,85.7732,85.6166,85.7558,12765.0
2021-11-30 11:20:00,98.6,98.7,98.59,98.68,10171.0,85.7732,85.8602,85.7645,85.8428,10171.0
2021-11-30 11:25:00,98.65,98.65,98.42,98.47,10501.0,85.8167,85.8167,85.6166,85.6601,10501.0
2021-11-30 11:30:00,98.44,98.67,98.44,98.65,14692.0,85.634,85.8341,85.634,85.8167,14692.0
2021-11-30 11:35:00,98.61,98.69,98.52,98.52,16347.0,85.7819,85.8515,85.7036,85.7036,16347.0
2021-11-30 11:40:00,98.52,98.61,98.33,98.39,11625.0,85.7036,85.7819,85.5383,85.5905,11625.0
2021-11-30 11:45:00,98.41,98.46,98.29,98.41,13142.0,85.6079,85.6514,85.5035,85.6079,13142.0
2021-11-30 11:50:00,98.45,98.54,98.3,98.37,11581.0,85.6427,85.721,85.5122,85.5731,11581.0
2021-11-30 11:55:00,98.3,98.41,98.25,98.39,11128.0,85.5122,85.6079,85.4687,85.5905,11128.0
2021-11-30 12:00:00,98.36,98.51,98.33,98.43,7794.0,85.5644,85.6949,85.5383,85.6253,7794.0
2021-11-30 12:05:00,98.44,98.65,98.44,98.54,19389.0,85.634,85.8167,85.634,85.721,19389.0
2021-11-30 12:10:00,98.54,98.57,98.41,98.42,13077.0,85.721,85.7471,85.6079,85.6166,13077.0
2021-11-30 12:15:00,98.43,98.63,98.43,98.61,10392.0,85.6253,85.7993,85.6253,85.7819,10392.0
2021-11-30 12:20:00,98.59,98.63,98.48,98.63,11320.0,85.7645,85.7993,85.6688,85.7993,11320.0
2021-11-30 12:25:00,98.65,98.75,98.65,98.74,9849.0,85.8167,85.9037,85.8167,85.895,9849.0
2021-11-30 12:30:00,98.75,98.77,98.61,98.62,12152.0,85.9037,85.9211,85.7819,85.7906,12152.0
2021-11-30 12:35:00,98.62,98.65,98.57,98.57,9521.0,85.7906,85.8167,85.7471,85.7471,9521.0
2021-11-30 12:40:00,98.53,98.7,98.53,98.69,9030.0,85.7123,85.8602,85.7123,85.8515,9030.0
2021-11-30 12:45:00,98.71,98.84,98.64,98.73,11484.0,85.8689,85.9819,85.808,85.8863,11484.0
2021-11-30 12:50:00,98.71,98.8,98.67,98.77,7420.0,85.8689,85.9472,85.8341,85.9211,7420.0
2021-11-30 12:55:00,98.78,98.78,98.72,98.77,5795.0,85.9298,85.9298,85.8776,85.9211,5795.0
2021-11-30 13:00:00,98.78,98.93,98.75,98.8,11954.0,85.9298,86.0602,85.9037,85.9472,11954.0
2021-11-30 13:05:00,98.77,98.78,98.63,98.63,14093.0,85.9211,85.9298,85.7993,85.7993,14093.0
2021-11-30 13:10:00,98.62,98.67,98.55,98.63,9163.0,85.7906,85.8341,85.7297,85.7993,9163.0
2021-11-30 13:15:00,98.63,98.67,98.58,98.65,8071.0,85.7993,85.8341,85.7558,85.8167,8071.0
2021-11-30 13:20:00,98.67,98.85,98.65,98.85,18738.0,85.8341,85.9906,85.8167,85.9906,18738.0
2021-11-30 13:25:00,98.85,98.99,98.79,98.93,18717.0,85.9906,86.1124,85.9385,86.0602,18717.0
2021-11-30 13:30:00,98.92,99.04,98.79,98.8,11191.0,86.0515,86.1559,85.9385,85.9472,11191.0
2021-11-30 13:35:00,98.81,98.87,98.75,98.81,8802.0,85.9559,86.008,85.9037,85.9559,8802.0
2021-11-30 13:40:00,98.81,98.92,98.81,98.86,15174.0,85.9559,86.0515,85.9559,85.9993,15174.0
2021-11-30 13:45:00,98.84,98.91,98.84,98.9,10335.0,85.9819,86.0428,85.9819,86.0341,10335.0
2021-11-30 13:50:00,98.91,98.96,98.87,98.94,9686.0,86.0428,86.0863,86.008,86.0689,9686.0
2021-11-30 13:55:00,98.94,99.02,98.94,98.97,36847.0,86.0689,86.1385,86.0689,86.095,36847.0
2021-11-30 14:00:00,98.95,99.11,98.92,98.98,26221.0,86.0776,86.2168,86.0515,86.1037,26221.0
2021-11-30 14:05:00,98.98,99.01,98.9,98.95,10585.0,86.1037,86.1298,86.0341,86.0776,10585.0
2021-11-30 14:10:00,98.97,98.99,98.84,98.86,9355.0,86.095,86.1124,85.9819,85.9993,9355.0
2021-11-30 14:15:00,98.85,98.85,98.69,98.69,13104.0,85.9906,85.9906,85.8515,85.8515,13104.0
2021-11-30 14:20:00,98.7,98.72,98.66,98.7,12093.0,85.8602,85.8776,85.8254,85.8602,12093.0
2021-11-30 14:25:00,98.68,98.75,98.6,98.67,13278.0,85.8428,85.9037,85.7732,85.8341,13278.0
2021-11-30 14:30:00,98.66,98.68,98.59,98.63,8298.0,85.8254,85.8428,85.7645,85.7993,8298.0
2021-11-30 14:35:00,98.64,98.75,98.63,98.75,12890.0,85.808,85.9037,85.7993,85.9037,12890.0
2021-11-30 14:40:00,98.75,98.8,98.67,98.67,15506.0,85.9037,85.9472,85.8341,85.8341,15506.0
2021-11-30 14:45:00,98.66,98.69,98.52,98.54,13855.0,85.8254,85.8515,85.7036,85.721,13855.0
2021-11-30 14:50:00,98.53,98.56,98.34,98.38,31284.0,85.7123,85.7384,85.547,85.5818,31284.0
2021-11-30 14:55:00,98.36,98.42,98.31,98.33,11431.0,85.5644,85.6166,85.5209,85.5383,11431.0
2021-11-30 15:00:00,98.34,98.37,98.24,98.33,31399.0,85.547,85.5731,85.46,85.5383,31399.0
2021-11-30 15:05:00,98.32,98.32,98.09,98.09,26697.0,85.5296,85.5296,85.3295,85.3295,26697.0
2021-11-30 15:10:00,98.08,98.17,97.99,98.0,32207.0,85.3208,85.3991,85.2425,85.2512,32207.0
2021-11-30 15:15:00,98.0,98.06,97.73,97.75,31663.0,85.2512,85.3034,85.0163,85.0337,31663.0
2021-11-30 15:20:00,97.73,97.87,97.7,97.77,37898.0,85.0163,85.1381,84.9902,85.0511,37898.0
2021-11-30 15:25:00,97.77,97.85,97.67,97.78,44375.0,85.0511,85.1207,84.9642,85.0598,44375.0
2021-11-30 15:30:00,97.8,97.8,97.65,97.67,34506.0,85.0772,85.0772,84.9468,84.9642,34506.0
2021-11-30 15:35:00,97.66,97.67,97.35,97.41,65776.0,84.9555,84.9642,84.6858,84.738,65776.0
2021-11-30 15:40:00,97.4,97.41,97.03,97.05,76474.0,84.7293,84.738,84.4074,84.4248,76474.0
2021-11-30 15:45:00,97.05,97.19,97.01,97.07,67240.0,84.4248,84.5466,84.39,84.4422,67240.0
2021-11-30 15:50:00,97.07,97.08,96.75,96.82,136348.0,84.4422,84.4509,84.1638,84.2247,136348.0
2021-11-30 15:55:00,96.83,97.04,96.82,97.0,198444.0,84.2334,84.4161,84.2247,84.3813,198444.0
2021-12-01 09:30:00,97.44,97.87,97.44,97.68,68340.0,84.7641,85.1381,84.7641,84.9729,68340.0
2021-12-01 09:35:00,97.66,97.8,97.46,97.77,21704.0,84.9555,85.0772,84.7815,85.0511,21704.0
2021-12-01 09:40:00,97.79,97.92,97.57,97.59,13053.0,85.0685,85.1816,84.8772,84.8946,13053.0
2021-12-01 09:45:00,97.58,97.67,97.5,97.55,14118.0,84.8859,84.9642,84.8163,84.8598,14118.0
2021-12-01 09:50:00,97.52,97.61,97.39,97.47,20069.0,84.8337,84.912,84.7206,84.7902,20069.0
2021-12-01 09:55:00,97.38,97.64,97.32,97.32,14286.0,84.7119,84.9381,84.6597,84.6597,14286.0
2021-12-01 10:00:00,97.37,97.69,97.37,97.69,11148.0,84.7032,84.9816,84.7032,84.9816,11148.0
2021-12-01 10:05:00,97.68,97.95,97.68,97.93,13567.0,84.9729,85.2077,84.9729,85.1903,13567.0
2021-12-01 10:10:00,97.91,98.13,97.87,98.01,14561.0,85.1729,85.3643,85.1381,85.2599,14561.0
2021-12-01 10:15:00,98.07,98.16,98.01,98.02,12075.0,85.3121,85.3904,85.2599,85.2686,12075.0
2021-12-01 10:20:00,98.02,98.12,97.94,97.94,15475.0,85.2686,85.3556,85.199,85.199,15475.0
2021-12-01 10:25:00,97.91,97.91,97.78,97.78,6064.0,85.1729,85.1729,85.0598,85.0598,6064.0
2021-12-01 10:30:00,97.83,97.93,97.76,97.88,29703.0,85.1033,85.1903,85.0424,85.1468,29703.0
2021-12-01 10:35:00,97.88,98.04,97.78,98.03,10554.0,85.1468,85.286,85.0598,85.2773,10554.0
2021-12-01 10:40:00,98.03,98.17,97.94,98.04,11468.0,85.2773,85.3991,85.199,85.286,11468.0
2021-12-01 10:45:00,98.05,98.1,97.91,97.92,22684.0,85.2947,85.3382,85.1729,85.1816,22684.0
2021-12-01 10:50:00,97.92,98.02,97.85,98.02,12143.0,85.1816,85.2686,85.1207,85.2686,12143.0
2021-12-01 10:55:00,98.02,98.06,97.96,98.05,9351.0,85.2686,85.3034,85.2164,85.2947,9351.0
2021-12-01 11:00:00,98.05,98.27,97.96,98.22,13965.0,85.2947,85.4861,85.2164,85.4426,13965.0
2021-12-01 11:05:00,98.2,98.32,98.18,98.28,33237.0,85.4252,85.5296,85.4078,85.4948,33237.0
2021-12-01 11:10:00,98.24,98.45,98.24,98.45,40698.0,85.46,85.6427,85.46,85.6427,40698.0
2021-12-01 11:15:00,98.42,98.5,98.39,98.41,65306.0,85.6166,85.6862,85.5905,85.6079,65306.0
2021-12-01 11:20:00,98.41,98.6,98.4,98.49,29333.0,85.6079,85.7732,85.5992,85.6775,29333.0
2021-12-01 11:25:00,98.47,98.68,98.45,98.48,21772.0,85.6601,85.8428,85.6427,85.6688,21772.0
2021-12-01 11:30:00,98.5,98.6,98.42,98.53,35474.0,85.6862,85.7732,85.6166,85.7123,35474.0
2021-12-01 11:35:00,98.55,98.64,98.44,98.55,28770.0,85.7297,85.808,85.634,85.7297,28770.0
2021-12-01 11:40:00,98.52,98.6,98.45,98.59,14829.0,85.7036,85.7732,85.6427,85.7645,14829.0
2021-12-01 11:45:00,98.62,98.67,98.53,98.64,9894.0,85.7906,85.8341,85.7123,85.808,9894.0
2021-12-01 11:50:00,98.64,98.68,98.56,98.67,8365.0,85.808,85.8428,85.7384,85.8341,8365.0
2021-12-01 11:55:00,98.64,98.86,98.58,98.86,14750.0,85.808,85.9993,85.7558,85.9993,14750.0
2021-12-01 12:00:00,98.85,98.85,98.65,98.78,7966.0,85.9906,85.9906,85.8167,85.9298,7966.0
2021-12-01 12:05:00,98.78,98.85,98.74,98.82,7157.0,85.9298,85.9906,85.895,85.9645,7157.0
2021-12-01 12:10:00,98.84,99.0,98.82,99.0,10929.0,85.9819,86.1211,85.9645,86.1211,10929.0
2021-12-01 12:15:00,98.96,98.98,98.82,98.87,11747.0,86.0863,86.1037,85.9645,86.008,11747.0
2021-12-01 12:20:00,98.88,98.99,98.84,98.87,8629.0,86.0167,86.1124,85.9819,86.008,8629.0
2021-12-01 12:25:00,98.83,98.84,98.67,98.71,11368.0,85.9732,85.9819,85.8341,85.8689,11368.0
2021-12-01 12:30:00,98.7,98.7,98.58,98.61,9956.0,85.8602,85.8602,85.7558,85.7819,9956.0
2021-12-01 12:35:00,98.58,98.79,98.55,98.73,7326.0,85.7558,85.9385,85.7297,85.8863,7326.0
2021-12-01 12:40:00,98.7,98.71,98.6,98.64,8195.0,85.8602,85.8689,85.7732,85.808,8195.0
2021-12-01 12:45:00,98.67,98.69,98.54,98.69,6171.0,85.8341,85.8515,85.721,85.8515,6171.0
2021-12-01 12:50:00,98.68,98.69,98.59,98.65,6615.0,85.8428,85.8515,85.7645,85.8167,6615.0
2021-12-01 12:55:00,98.62,98.85,98.59,98.79,34817.0,85.7906,85.9906,85.7645,85.9385,34817.0
2021-12-01 13:00:00,98.78,98.79,98.56,98.57,13218.0,85.9298,85.9385,85.7384,85.7471,13218.0
2021-12-01 13:05:00,98.53,98.54,98.43,98.46,10394.0,85.7123,85.721,85.6253,85.6514,10394.0
2021-12-01 13:10:00,98.46,98.62,98.46,98.52,5672.0,85.6514,85.7906,85.6514,85.7036,5672.0
2021-12-01 13:15:00,98.53,98.53,98.32,98.34,12537.0,85.7123,85.7123,85.5296,85.547,12537.0
2021-12-01 13:20:00,98.32,98.38,98.28,98.35,10860.0,85.5296,85.5818,85.4948,85.5557,10860.0
2021-12-01 13:25:00,98.38,98.47,98.35,98.4,13202.0,85.5818,85.6601,85.5557,85.5992,13202.0
2021-12-01 13:30:00,98.39,98.4,98.16,98.25,16733.0,85.5905,85.5992,85.3904,85.4687,16733.0
2021-12-01 13:35:00,98.27,98.28,98.07,98.08,6164.0,85.4861,85.4948,85.3121,85.3208,6164.0
2021-12-01 13:40:00,98.09,98.09,97.87,98.0,21384.0,85.3295,85.3295,85.1381,85.2512,21384.0
2021-12-01 13:45:00,97.99,98.04,97.92,97.98,8928.0,85.2425,85.286,85.1816,85.2338,8928.0
2021-12-01 13:50:00,97.93,98.07,97.9,97.98,15455.0,85.1903,85.3121,85.1642,85.2338,15455.0
2021-12-01 13:55:00,98.01,98.12,97.98,98.05,11891.0,85.2599,85.3556,85.2338,85.2947,11891.0
2021-12-01 14:00:00,98.04,98.14,98.01,98.05,11701.0,85.286,85.373,85.2599,85.2947,11701.0
2021-12-01 14:05:00,98.03,98.07,97.98,97.98,23408.0,85.2773,85.3121,85.2338,85.2338,23408.0
2021-12-01 14:10:00,97.94,98.04,97.9,98.04,10912.0,85.199,85.286,85.1642,85.286,10912.0
2021-12-01 14:15:00,98.07,98.16,98.04,98.13,15063.0,85.3121,85.3904,85.286,85.3643,15063.0
2021-12-01 14:20:00,98.15,98.38,98.13,98.29,11728.0,85.3817,85.5818,85.3643,85.5035,11728.0
2021-12-01 14:25:00,98.27,98.35,98.17,98.26,12960.0,85.4861,85.5557,85.3991,85.4774,12960.0
2021-12-01 14:30:00,98.23,98.36,98.21,98.27,8929.0,85.4513,85.5644,85.4339,85.4861,8929.0
2021-12-01 14:35:00,98.23,98.25,98.06,98.06,16022.0,85.4513,85.4687,85.3034,85.3034,16022.0
2021-12-01 14:40:00,98.1,98.1,97.99,98.04,5026.0,85.3382,85.3382,85.2425,85.286,5026.0
2021-12-01 14:45:00,98.0,98.04,97.93,97.95,11085.0,85.2512,85.286,85.1903,85.2077,11085.0
2021-12-01 14:50:00,97.95,97.96,97.73,97.73,11396.0,85.2077,85.2164,85.0163,85.0163,11396.0
2021-12-01 14:55:00,97.75,97.89,97.75,97.82,8972.0,85.0337,85.1555,85.0337,85.0946,8972.0
2021-12-01 15:00:00,97.89,97.97,97.75,97.77,18700.0,85.1555,85.2251,85.0337,85.0511,18700.0
2021-12-01 15:05:00,97.75,97.81,97.65,97.65,15890.0,85.0337,85.0859,84.9468,84.9468,15890.0
2021-12-01 15:10:00,97.66,97.83,97.64,97.81,25272.0,84.9555,85.1033,84.9381,85.0859,25272.0
2021-12-01 15:15:00,97.8,97.81,97.57,97.7,21539.0,85.0772,85.0859,84.8772,84.9902,21539.0
2021-12-01 15:20:00,97.71,97.71,97.46,97.46,18609.0,84.9989,84.9989,84.7815,84.7815,18609.0
2021-12-01 15:25:00,97.44,97.51,97.35,97.36,39649.0,84.7641,84.825,84.6858,84.6945,39649.0
2021-12-01 15:30:00,97.34,97.34,97.17,97.26,38555.0,84.6771,84.6771,84.5292,84.6075,38555.0
2021-12-01 15:35:00,97.25,97.4,97.22,97.39,28736.0,84.5988,84.7293,84.5727,84.7206,28736.0
2021-12-01 15:40:00,97.37,97.41,97.19,97.33,31618.0,84.7032,84.738,84.5466,84.6684,31618.0
2021-12-01 15:45:00,97.34,97.41,97.16,97.2,75454.0,84.6771,84.738,84.5205,84.5553,75454.0
2021-12-01 15:50:00,97.18,97.21,96.96,97.02,119257.0,84.5379,84.564,84.3465,84.3987,119257.0
2021-12-01 15:55:00,97.01,97.04,96.58,96.6,172265.0,84.39,84.4161,84.0159,84.0333,172265.0
2021-12-02 09:30:00,97.13,97.55,96.93,97.03,52289.0,84.4944,84.8598,84.3204,84.4074,52289.0
2021-12-02 09:35:00,97.02,97.47,97.01,97.44,29413.0,84.3987,84.7902,84.39,84.7641,29413.0
2021-12-02 09:40:00,97.44,97.58,97.33,97.43,30657.0,84.7641,84.8859,84.6684,84.7554,30657.0
2021-12-02 09:45:00,97.44,97.72,97.4,97.66,21285.0,84.7641,85.0076,84.7293,84.9555,21285.0
2021-12-02 09:50:00,97.73,97.86,97.58,97.74,20746.0,85.0163,85.1294,84.8859,85.025,20746.0
2021-12-02 09:55:00,97.7,97.84,97.63,97.67,14758.0,84.9902,85.112,84.9294,84.9642,14758.0
2021-12-02 10:00:00,97.75,97.84,97.63,97.82,22126.0,85.0337,85.112,84.9294,85.0946,22126.0
2021-12-02 10:05:00,97.77,98.02,97.77,98.01,16007.0,85.0511,85.2686,85.0511,85.2599,16007.0
2021-12-02 10:10:00,98.03,98.05,97.84,97.84,11949.0,85.2773,85.2947,85.112,85.112,11949.0
2021-12-02 10:15:00,97.85,98.05,97.85,98.04,17969.0,85.1207,85.2947,85.1207,85.286,17969.0
2021-12-02 10:20:00,98.03,98.21,97.99,98.01,28242.0,85.2773,85.4339,85.2425,85.2599,28242.0
2021-12-02 10:25:00,98.02,98.04,97.93,97.94,28813.0,85.2686,85.286,85.1903,85.199,28813.0
2021-12-02 10:30:00,97.92,98.29,97.9,98.08,23598.0,85.1816,85.5035,85.1642,85.3208,23598.0
2021-12-02 10:35:00,98.09,98.13,97.9,97.94,11774.0,85.3295,85.3643,85.1642,85.199,11774.0
2021-12-02 10:40:00,97.93,98.03,97.91,97.94,14530.0,85.1903,85.2773,85.1729,85.199,14530.0
2021-12-02 10:45:00,97.91,98.01,97.71,97.95,25373.0,85.1729,85.2599,84.9989,85.2077,25373.0
2021-12-02 10:50:00,98.02,98.07,97.95,98.04,11145.0,85.2686,85.3121,85.2077,85.286,11145.0
2021-12-02 10:55:00,98.06,98.12,97.89,98.1,13664.0,85.3034,85.3556,85.1555,85.3382,13664.0
2021-12-02 11:00:00,98.16,98.36,98.16,98.34,12848.0,85.3904,85.5644,85.3904,85.547,12848.0
2021-12-02 11:05:00,98.34,98.37,98.14,98.22,11833.0,85.547,85.5731,85.373,85.4426,11833.0
2021-12-02 11:10:00,98.21,98.32,98.14,98.14,32391.0,85.4339,85.5296,85.373,85.373,32391.0
2021-12-02 11:15:00,98.14,98.16,97.94,98.15,11078.0,85.373,85.3904,85.199,85.3817,11078.0
2021-12-02 11:20:00,98.12,98.23,98.11,98.15,19670.0,85.3556,85.4513,85.3469,85.3817,19670.0
2021-12-02 11:25:00,98.15,98.15,98.03,98.09,13878.0,85.3817,85.3817,85.2773,85.3295,13878.0
2021-12-02 11:30:00,98.09,98.24,98.02,98.08,11137.0,85.3295,85.46,85.2686,85.3208,11137.0
2021-12-02 11:35:00,98.13,98.2,98.04,98.11,9514.0,85.3643,85.4252,85.286,85.3469,9514.0
2021-12-02 11:40:00,98.11,98.2,98.1,98.1,12579.0,85.3469,85.4252,85.3382,85.3382,12579.0
2021-12-02 11:45:00,98.09,98.1,97.95,98.09,11857.0,85.3295,85.3382,85.2077,85.3295,11857.0
2021-12-02 11:50:00,98.07,98.17,98.02,98.15,25423.0,85.3121,85.3991,85.2686,85.3817,25423.0
2021-12-02 11:55:00,98.16,98.29,98.13,98.26,17028.0,85.3904,85.5035,85.3643,85.4774,17028.0
2021-12-02 12:00:00,98.29,98.4,98.27,98.29,11990.0,85.5035,85.5992,85.4861,85.5035,11990.0
2021-12-02 12:05:00,98.28,98.28,98.1,98.1,9283.0,85.4948,85.4948,85.3382,85.3382,9283.0
2021-12-02 12:10:00,98.05,98.29,98.05,98.23,19149.0,85.2947,85.5035,85.2947,85.4513,19149.0
2021-12-02 12:15:00,98.23,98.26,98.07,98.22,9599.0,85.4513,85.4774,85.3121,85.4426,9599.0
2021-12-02 12:20:00,98.22,98.24,98.1,98.17,13015.0,85.4426,85.46,85.3382,85.3991,13015.0
2021-12-02 12:25:00,98.14,98.15,98.01,98.03,11036.0,85.373,85.3817,85.2599,85.2773,11036.0
2021-12-02 12:30:00,98.03,98.07,97.85,97.85,11988.0,85.2773,85.3121,85.1207,85.1207,11988.0
2021-12-02 12:35:00,97.83,98.06,97.83,98.03,15553.0,85.1033,85.3034,85.1033,85.2773,15553.0
2021-12-02 12:40:00,98.01,98.15,98.0,98.14,10503.0,85.2599,85.3817,85.2512,85.373,10503.0
2021-12-02 12:45:00,98.13,98.35,98.11,98.35,11451.0,85.3643,85.5557,85.3469,85.5557,11451.0
2021-12-02 12:50:00,98.36,98.47,98.29,98.29,8209.0,85.5644,85.6601,85.5035,85.5035,8209.0
2021-12-02 12:55:00,98.28,98.39,98.28,98.34,9142.0,85.4948,85.5905,85.4948,85.547,9142.0
2021-12-02 13:00:00,98.31,98.36,98.19,98.28,8633.0,85.5209,85.5644,85.4165,85.4948,8633.0
2021-12-02 13:05:00,98.28,98.34,98.28,98.34,3914.0,85.4948,85.547,85.4948,85.547,3914.0
2021-12-02 13:10:00,98.31,98.39,98.29,98.35,6031.0,85.5209,85.5905,85.5035,85.5557,6031.0
2021-12-02 13:15:00,98.32,98.35,98.29,98.34,11024.0,85.5296,85.5557,85.5035,85.547,11024.0
2021-12-02 13:20:00,98.34,98.38,98.23,98.23,12653.0,85.547,85.5818,85.4513,85.4513,12653.0
2021-12-02 13:25:00,98.24,98.37,98.18,98.3,13239.0,85.46,85.5731,85.4078,85.5122,13239.0
2021-12-02 13:30:00,98.29,98.29,98.22,98.27,10515.0,85.5035,85.5035,85.4426,85.4861,10515.0
2021-12-02 13:35:00,98.31,98.4,98.29,98.38,14536.0,85.5209,85.5992,85.5035,85.5818,14536.0
2021-12-02 13:40:00,98.36,98.48,98.36,98.46,15197.0,85.5644,85.6688,85.5644,85.6514,15197.0
2021-12-02 13:45:00,98.45,98.45,98.29,98.37,12024.0,85.6427,85.6427,85.5035,85.5731,12024.0
2021-12-02 13:50:00,98.34,98.36,98.27,98.35,10790.0,85.547,85.5644,85.4861,85.5557,10790.0
2021-12-02 13:55:00,98.37,98.58,98.37,98.56,18637.0,85.5731,85.7558,85.5731,85.7384,18637.0
2021-12-02 14:00:00,98.55,98.59,98.4,98.41,15283.0,85.7297,85.7645,85.5992,85.6079,15283.0
2021-12-02 14:05:00,98.43,98.5,98.37,98.48,10793.0,85.6253,85.6862,85.5731,85.6688,10793.0
2021-12-02 14:10:00,98.48,98.55,98.41,98.5,21691.0,85.6688,85.7297,85.6079,85.6862,21691.0
2021-12-02 14:15:00,98.5,98.57,98.42,98.45,11490.0,85.6862,85.7471,85.6166,85.6427,11490.0
2021-12-02 14:20:00,98.44,98.55,98.43,98.55,13026.0,85.634,85.7297,85.6253,85.7297,13026.0
2021-12-02 14:25:00,98.58,98.68,98.56,98.62,15979.0,85.7558,85.8428,85.7384,85.7906,15979.0
2021-12-02 14:30:00,98.63,98.64,98.52,98.52,12119.0,85.7993,85.808,85.7036,85.7036,12119.0
2021-12-02 14:35:00,98.55,98.58,98.47,98.55,12025.0,85.7297,85.7558,85.6601,85.7297,12025.0
2021-12-02 14:40:00,98.58,98.61,98.53,98.57,30766.0,85.7558,85.7819,85.7123,85.7471,30766.0
2021-12-02 14:45:00,98.59,98.59,98.4,98.44,7737.0,85.7645,85.7645,85.5992,85.634,7737.0
2021-12-02 14:50:00,98.45,98.5,98.38,98.45,10755.0,85.6427,85.6862,85.5818,85.6427,10755.0
2021-12-02 14:55:00,98.45,98.51,98.42,98.45,18201.0,85.6427,85.6949,85.6166,85.6427,18201.0
2021-12-02 15:00:00,98.47,98.49,98.35,98.38,13442.0,85.6601,85.6775,85.5557,85.5818,13442.0
2021-12-02 15:05:00,98.37,98.5,98.36,98.45,8896.0,85.5731,85.6862,85.5644,85.6427,8896.0
2021-12-02 15:10:00,98.44,98.47,98.31,98.42,23950.0,85.634,85.6601,85.5209,85.6166,23950.0
2021-12-02 15:15:00,98.46,98.47,98.25,98.27,12819.0,85.6514,85.6601,85.4687,85.4861,12819.0
2021-12-02 15:20:00,98.25,98.25,98.14,98.14,8331.0,85.4687,85.4687,85.373,85.373,8331.0
2021-12-02 15:25:00,98.11,98.29,98.07,98.28,14171.0,85.3469,85.5035,85.3121,85.4948,14171.0
2021-12-02 15:30:00,98.26,98.29,98.19,98.2,17185.0,85.4774,85.5035,85.4165,85.4252,17185.0
2021-12-02 15:35:00,98.2,98.21,98.06,98.08,21065.0,85.4252,85.4339,85.3034,85.3208,21065.0
2021-12-02 15:40:00,98.04,98.19,98.03,98.16,38239.0,85.286,85.4165,85.2773,85.3904,38239.0
2021-12-02 15:45:00,98.15,98.15,97.98,98.08,42368.0,85.3817,85.3817,85.2338,85.3208,42368.0
2021-12-02 15:50:00,98.03,98.13,97.76,97.8,74037.0,85.2773,85.3643,85.0424,85.0772,74037.0
2021-12-02 15:55:00,97.78,97.78,97.46,97.66,251262.0,85.0598,85.0598,84.7815,84.9555,251262.0
2021-12-03 09:30:00,98.1,98.3,97.86,98.23,53632.0,85.3382,85.5122,85.1294,85.4513,53632.0
2021-12-03 09:35:00,98.02,98.18,97.95,97.99,26104.0,85.2686,85.4078,85.2077,85.2425,26104.0
2021-12-03 09:40:00,98.02,98.17,98.02,98.02,12028.0,85.2686,85.3991,85.2686,85.2686,12028.0
2021-12-03 09:45:00,97.97,97.99,97.63,97.79,12633.0,85.2251,85.2425,84.9294,85.0685,12633.0
2021-12-03 09:50:00,97.79,97.81,97.56,97.75,13356.0,85.0685,85.0859,84.8685,85.0337,13356.0
2021-12-03 09:55:00,97.78,97.78,97.44,97.5,17491.0,85.0598,85.0598,84.7641,84.8163,17491.0
2021-12-03 10:00:00,97.44,97.71,97.44,97.71,14968.0,84.7641,84.9989,84.7641,84.9989,14968.0
2021-12-03 10:05:00,97.71,97.76,97.52,97.62,9453.0,84.9989,85.0424,84.8337,84.9207,9453.0
2021-12-03 10:10:00,97.54,97.6,97.31,97.37,26453.0,84.8511,84.9033,84.651,84.7032,26453.0
2021-12-03 10:15:00,97.39,97.5,97.32,97.45,12427.0,84.7206,84.8163,84.6597,84.7728,12427.0
2021-12-03 10:20:00,97.48,97.9,97.42,97.9,14652.0,84.7989,85.1642,84.7467,85.1642,14652.0
2021-12-03 10:25:00,97.87,98.04,97.79,98.04,15717.0,85.1381,85.286,85.0685,85.286,15717.0
2021-12-03 10:30:00,98.04,98.04,97.78,97.88,34126.0,85.286,85.286,85.0598,85.1468,34126.0
2021-12-03 10:35:00,97.87,98.13,97.84,98.13,12013.0,85.1381,85.3643,85.112,85.3643,12013.0
2021-12-03 10:40:00,98.11,98.19,98.05,98.05,19129.0,85.3469,85.4165,85.2947,85.2947,19129.0
2021-12-03 10:45:00,98.05,98.11,97.95,98.11,6779.0,85.2947,85.3469,85.2077,85.3469,6779.0
2021-12-03 10:50:00,98.09,98.1,97.96,98.05,16637.0,85.3295,85.3382,85.2164,85.2947,16637.0
2021-12-03 10:55:00,98.08,98.18,98.05,98.05,24881.0,85.3208,85.4078,85.2947,85.2947,24881.0
2021-12-03 11:00:00,98.02,98.09,97.97,98.09,12674.0,85.2686,85.3295,85.2251,85.3295,12674.0
2021-12-03 11:05:00,98.08,98.11,97.99,98.08,28894.0,85.3208,85.3469,85.2425,85.3208,28894.0
2021-12-03 11:10:00,98.07,98.23,98.03,98.23,20881.0,85.3121,85.4513,85.2773,85.4513,20881.0
2021-12-03 11:15:00,98.22,98.29,98.13,98.27,16796.0,85.4426,85.5035,85.3643,85.4861,16796.0
2021-12-03 11:20:00,98.26,98.51,98.23,98.42,15851.0,85.4774,85.6949,85.4513,85.6166,15851.0
2021-12-03 11:25:00,98.44,98.55,98.43,98.46,11058.0,85.634,85.7297,85.6253,85.6514,11058.0
2021-12-03 11:30:00,98.49,98.68,98.47,98.68,7024.0,85.6775,85.8428,85.6601,85.8428,7024.0
2021-12-03 11:35:00,98.69,98.94,98.69,98.94,19366.0,85.8515,86.0689,85.8515,86.0689,19366.0
2021-12-03 11:40:00,98.93,98.95,98.73,98.75,22929.0,86.0602,86.0776,85.8863,85.9037,22929.0
2021-12-03 11:45:00,98.78,98.94,98.68,98.9,12984.0,85.9298,86.0689,85.8428,86.0341,12984.0
2021-12-03 11:50:00,98.88,98.88,98.68,98.71,9409.0,86.0167,86.0167,85.8428,85.8689,9409.0
2021-12-03 11:55:00,98.73,98.83,98.63,98.69,11600.0,85.8863,85.9732,85.7993,85.8515,11600.0
2021-12-03 12:00:00,98.69,98.82,98.67,98.76,9758.0,85.8515,85.9645,85.8341,85.9124,9758.0
2021-12-03 12:05:00,98.73,98.93,98.69,98.93,19942.0,85.8863,86.0602,85.8515,86.0602,19942.0
2021-12-03 12:10:00,98.89,98.99,98.85,98.92,11848.0,86.0254,86.1124,85.9906,86.0515,11848.0
2021-12-03 12:15:00,98.92,99.05,98.91,99.02,21191.0,86.0515,86.1646,86.0428,86.1385,21191.0
2021-12-03 12:20:00,99.04,99.1,99.02,99.08,4995.0,86.1559,86.2081,86.1385,86.1907,4995.0
2021-12-03 12:25:00,99.06,99.14,99.06,99.13,13957.0,86.1733,86.2429,86.1733,86.2342,13957.0
2021-12-03 12:30:00,99.12,99.2,98.92,98.96,25049.0,86.2255,86.2951,86.0515,86.0863,25049.0
2021-12-03 12:35:00,98.96,99.18,98.96,99.1,10650.0,86.0863,86.2777,86.0863,86.2081,10650.0
2021-12-03 12:40:00,99.11,99.13,98.95,98.95,8843.0,86.2168,86.2342,86.0776,86.0776,8843.0
2021-12-03 12:45:00,98.95,99.07,98.95,99.03,12025.0,86.0776,86.182,86.0776,86.1472,12025.0
2021-12-03 12:50:00,99.02,99.24,99.02,99.19,11712.0,86.1385,86.3299,86.1385,86.2864,11712.0
2021-12-03 12:55:00,99.18,99.22,99.14,99.2,18093.0,86.2777,86.3125,86.2429,86.2951,18093.0
2021-12-03 13:00:00,99.21,99.31,99.19,99.31,11177.0,86.3038,86.3908,86.2864,86.3908,11177.0
2021-12-03 13:05:00,99.3,99.51,99.28,99.46,25372.0,86.3821,86.5648,86.3647,86.5213,25372.0
2021-12-03 13:10:00,99.45,99.45,99.36,99.39,13681.0,86.5126,86.5126,86.4343,86.4604,13681.0
2021-12-03 13:15:00,99.37,99.39,99.32,99.37,7213.0,86.443,86.4604,86.3995,86.443,7213.0
2021-12-03 13:20:00,99.37,99.5,99.35,99.5,17112.0,86.443,86.5561,86.4256,86.5561,17112.0
2021-12-03 13:25:00,99.49,99.58,99.48,99.49,13884.0,86.5474,86.6257,86.5387,86.5474,13884.0
2021-12-03 13:30:00,99.5,99.73,99.5,99.72,28029.0,86.5561,86.7562,86.5561,86.7475,28029.0
2021-12-03 13:35:00,99.73,99.77,99.66,99.7,15861.0,86.7562,86.791,86.6953,86.7301,15861.0
2021-12-03 13:40:00,99.71,99.94,99.69,99.94,18569.0,86.7388,86.9388,86.7214,86.9388,18569.0
2021-12-03 13:45:00,99.95,99.95,99.71,99.75,23958.0,86.9475,86.9475,86.7388,86.7736,23958.0
2021-12-03 13:50:00,99.78,99.88,99.77,99.81,19829.0,86.7997,86.8867,86.791,86.8258,19829.0
2021-12-03 13:55:00,99.78,99.82,99.71,99.72,17451.0,86.7997,86.8345,86.7388,86.7475,17451.0
2021-12-03 14:00:00,99.74,99.77,99.51,99.51,18677.0,86.7649,86.791,86.5648,86.5648,18677.0
2021-12-03 14:05:00,99.51,99.65,99.48,99.58,24695.0,86.5648,86.6866,86.5387,86.6257,24695.0
2021-12-03 14:10:00,99.6,99.68,99.56,99.58,18571.0,86.6431,86.7127,86.6083,86.6257,18571.0
2021-12-03 14:15:00,99.6,99.61,99.51,99.52,11080.0,86.6431,86.6518,86.5648,86.5735,11080.0
2021-12-03 14:20:00,99.5,99.54,99.39,99.48,15591.0,86.5561,86.5909,86.4604,86.5387,15591.0
2021-12-03 14:25:00,99.45,99.45,99.22,99.22,17960.0,86.5126,86.5126,86.3125,86.3125,17960.0
2021-12-03 14:30:00,99.23,99.28,99.1,99.15,24962.0,86.3212,86.3647,86.2081,86.2516,24962.0
2021-12-03 14:35:00,99.16,99.25,99.08,99.11,14529.0,86.2603,86.3386,86.1907,86.2168,14529.0
2021-12-03 14:40:00,99.11,99.24,99.09,99.22,14693.0,86.2168,86.3299,86.1994,86.3125,14693.0
2021-12-03 14:45:00,99.23,99.23,99.15,99.15,12621.0,86.3212,86.3212,86.2516,86.2516,12621.0
2021-12-03 14:50:00,99.14,99.29,99.11,99.17,15645.0,86.2429,86.3734,86.2168,86.269,15645.0
2021-12-03 14:55:00,99.16,99.17,99.08,99.17,15957.0,86.2603,86.269,86.1907,86.269,15957.0
2021-12-03 15:00:00,99.16,99.27,99.05,99.25,14293.0,86.2603,86.356,86.1646,86.3386,14293.0
2021-12-03 15:05:00,99.25,99.37,99.17,99.23,23262.0,86.3386,86.443,86.269,86.3212,23262.0
2021-12-03 15:10:00,99.26,99.58,99.26,99.56,25260.0,86.3473,86.6257,86.3473,86.6083,25260.0
2021-12-03 15:15:00,99.55,99.58,99.32,99.4,26130.0,86.5996,86.6257,86.3995,86.4691,26130.0
2021-12-03 15:20:00,99.41,99.56,99.4,99.53,24875.0,86.4778,86.6083,86.4691,86.5822,24875.0
2021-12-03 15:25:00,99.54,99.65,99.5,99.5,58832.0,86.5909,86.6866,86.5561,86.5561,58832.0
2021-12-03 15:30:00,99.49,99.67,99.43,99.6,27808.0,86.5474,86.704,86.4952,86.6431,27808.0
2021-12-03 15:35:00,99.61,99.67,99.44,99.51,36834.0,86.6518,86.704,86.5039,86.5648,36834.0
2021-12-03 15:40:00,99.53,99.61,99.48,99.5,29781.0,86.5822,86.6518,86.5387,86.5561,29781.0
2021-12-03 15:45:00,99.5,99.57,99.4,99.52,52776.0,86.5561,86.617,86.4691,86.5735,52776.0
2021-12-03 15:50:00,99.52,99.7,99.47,99.53,86790.0,86.5735,86.7301,86.53,86.5822,86790.0
2021-12-03 15:55:00,99.53,99.93,99.5,99.88,302781.0,86.5822,86.9301,86.5561,86.8867,302781.0
2021-12-06 09:30:00,100.52,100.91,100.26,100.84,67103.0,87.4434,87.7827,87.2172,87.7218,67103.0
2021-12-06 09:35:00,100.84,101.12,100.81,101.07,28902.0,87.7218,87.9653,87.6957,87.9218,28902.0
2021-12-06 09:40:00,101.08,101.25,100.9,101.25,34906.0,87.9305,88.0784,87.774,88.0784,34906.0
2021-12-06 09:45:00,101.3,101.48,101.24,101.38,27155.0,88.1219,88.2785,88.0697,88.1915,27155.0
2021-12-06 09:50:00,101.34,101.7,101.31,101.59,25962.0,88.1567,88.4699,88.1306,88.3742,25962.0
2021-12-06 09:55:00,101.58,101.82,101.51,101.69,40736.0,88.3655,88.5743,88.3046,88.4612,40736.0
2021-12-06 10:00:00,101.74,102.02,101.74,101.92,27353.0,88.5047,88.7483,88.5047,88.6613,27353.0
2021-12-06 10:05:00,101.9,101.98,101.71,101.77,20502.0,88.6439,88.7135,88.4786,88.5308,20502.0
2021-12-06 10:10:00,101.79,102.05,101.75,101.96,41474.0,88.5482,88.7744,88.5134,88.6961,41474.0
2021-12-06 10:15:00,101.94,102.05,101.77,102.05,22491.0,88.6787,88.7744,88.5308,88.7744,22491.0
2021-12-06 10:20:00,102.07,102.1,101.86,102.02,21084.0,88.7918,88.8179,88.6091,88.7483,21084.0
2021-12-06 10:25:00,102.06,102.16,101.99,102.08,23485.0,88.7831,88.87,88.7222,88.8005,23485.0
2021-12-06 10:30:00,102.12,102.25,102.01,102.2,11409.0,88.8353,88.9483,88.7396,88.9048,11409.0
2021-12-06 10:35:00,102.19,102.19,101.94,102.06,21325.0,88.8961,88.8961,88.6787,88.7831,21325.0
2021-12-06 10:40:00,102.08,102.2,101.93,102.12,22641.0,88.8005,88.9048,88.67,88.8353,22641.0
2021-12-06 10:45:00,102.13,102.23,102.05,102.23,14156.0,88.844,88.9309,88.7744,88.9309,14156.0
2021-12-06 10:50:00,102.24,102.37,102.09,102.33,29299.0,88.9396,89.0527,88.8092,89.0179,29299.0
2021-12-06 10:55:00,102.34,102.38,102.11,102.25,15745.0,89.0266,89.0614,88.8266,88.9483,15745.0
2021-12-06 11:00:00,102.26,102.26,102.11,102.18,22009.0,88.957,88.957,88.8266,88.8874,22009.0
2021-12-06 11:05:00,102.17,102.2,102.02,102.07,29529.0,88.8787,88.9048,88.7483,88.7918,29529.0
2021-12-06 11:10:00,102.12,102.24,102.07,102.18,15395.0,88.8353,88.9396,88.7918,88.8874,15395.0
2021-12-06 11:15:00,102.18,102.33,102.05,102.32,25020.0,88.8874,89.0179,88.7744,89.0092,25020.0
2021-12-06 11:20:00,102.34,102.47,102.29,102.37,23892.0,89.0266,89.1397,88.9831,89.0527,23892.0
2021-12-06 11:25:00,102.39,102.65,102.33,102.55,25731.0,89.0701,89.2963,89.0179,89.2093,25731.0
2021-12-06 11:30:00,102.57,102.57,102.41,102.51,14673.0,89.2267,89.2267,89.0875,89.1745,14673.0
2021-12-06 11:35:00,102.52,102.57,102.46,102.5,39306.0,89.1832,89.2267,89.131,89.1658,39306.0
2021-12-06 11:40:00,102.53,102.7,102.48,102.62,21544.0,89.1919,89.3398,89.1484,89.2702,21544.0
2021-12-06 11:45:00,102.63,102.67,102.54,102.57,18966.0,89.2789,89.3137,89.2006,89.2267,18966.0
2021-12-06 11:50:00,102.58,102.66,102.53,102.59,9660.0,89.2354,89.305,89.1919,89.2441,9660.0
2021-12-06 11:55:00,102.58,102.65,102.42,102.52,17129.0,89.2354,89.2963,89.0962,89.1832,17129.0
2021-12-06 12:00:00,102.54,102.54,102.35,102.46,41752.0,89.2006,89.2006,89.0353,89.131,41752.0
2021-12-06 12:05:00,102.48,102.58,102.33,102.42,10247.0,89.1484,89.2354,89.0179,89.0962,10247.0
2021-12-06 12:10:00,102.41,102.46,102.31,102.31,16192.0,89.0875,89.131,89.0005,89.0005,16192.0
2021-12-06 12:15:00,102.29,102.31,102.19,102.27,15817.0,88.9831,89.0005,88.8961,88.9657,15817.0
2021-12-06 12:20:00,102.27,102.44,102.26,102.4,10892.0,88.9657,89.1136,88.957,89.0788,10892.0
2021-12-06 12:25:00,102.43,102.49,102.34,102.39,19309.0,89.1049,89.1571,89.0266,89.0701,19309.0
2021-12-06 12:30:00,102.37,102.46,102.27,102.44,17617.0,89.0527,89.131,88.9657,89.1136,17617.0
2021-12-06 12:35:00,102.44,102.47,102.31,102.31,12456.0,89.1136,89.1397,89.0005,89.0005,12456.0
2021-12-06 12:40:00,102.3,102.45,102.3,102.39,11991.0,88.9918,89.1223,88.9918,89.0701,11991.0
2021-12-06 12:45:00,102.38,102.38,102.16,102.31,25268.0,89.0614,89.0614,88.87,89.0005,25268.0
2021-12-06 12:50:00,102.32,102.35,102.25,102.29,15821.0,89.0092,89.0353,88.9483,88.9831,15821.0
2021-12-06 12:55:00,102.29,102.39,102.27,102.29,16941.0,88.9831,89.0701,88.9657,88.9831,16941.0
2021-12-06 13:00:00,102.29,102.32,102.17,102.18,24764.0,88.9831,89.0092,88.8787,88.8874,24764.0
2021-12-06 13:05:00,102.17,102.28,102.15,102.27,23748.0,88.8787,88.9744,88.8614,88.9657,23748.0
2021-12-06 13:10:00,102.25,102.25,102.11,102.11,13147.0,88.9483,88.9483,88.8266,88.8266,13147.0
2021-12-06 13:15:00,102.13,102.3,102.08,102.3,11125.0,88.844,88.9918,88.8005,88.9918,11125.0
2021-12-06 13:20:00,102.3,102.31,102.11,102.11,9894.0,88.9918,89.0005,88.8266,88.8266,9894.0
2021-12-06 13:25:00,102.13,102.31,102.11,102.11,14385.0,88.844,89.0005,88.8266,88.8266,14385.0
2021-12-06 13:30:00,102.11,102.11,101.93,101.95,29216.0,88.8266,88.8266,88.67,88.6874,29216.0
2021-12-06 13:35:00,101.94,102.05,101.83,101.91,18161.0,88.6787,88.7744,88.583,88.6526,18161.0
2021-12-06 13:40:00,101.9,102.12,101.89,102.12,14421.0,88.6439,88.8353,88.6352,88.8353,14421.0
2021-12-06 13:45:00,102.13,102.13,101.9,101.93,12348.0,88.844,88.844,88.6439,88.67,12348.0
2021-12-06 13:50:00,101.92,101.98,101.87,101.89,9493.0,88.6613,88.7135,88.6178,88.6352,9493.0
2021-12-06 13:55:00,101.9,101.96,101.74,101.87,16880.0,88.6439,88.6961,88.5047,88.6178,16880.0
2021-12-06 14:00:00,101.86,101.86,101.63,101.63,13395.0,88.6091,88.6091,88.409,88.409,13395.0
2021-12-06 14:05:00,101.64,101.72,101.58,101.69,12744.0,88.4177,88.4873,88.3655,88.4612,12744.0
2021-12-06 14:10:00,101.67,101.79,101.65,101.68,14225.0,88.4438,88.5482,88.4264,88.4525,14225.0
2021-12-06 14:15:00,101.69,101.73,101.63,101.67,9921.0,88.4612,88.496,88.409,88.4438,9921.0
2021-12-06 14:20:00,101.74,101.86,101.7,101.84,10604.0,88.5047,88.6091,88.4699,88.5917,10604.0
2021-12-06 14:25:00,101.84,101.85,101.53,101.56,25095.0,88.5917,88.6004,88.322,88.3481,25095.0
2021-12-06 14:30:00,101.58,101.6,101.46,101.56,12197.0,88.3655,88.3829,88.2611,88.3481,12197.0
2021-12-06 14:35:00,101.59,101.65,101.56,101.63,13363.0,88.3742,88.4264,88.3481,88.409,13363.0
2021-12-06 14:40:00,101.63,101.63,101.52,101.6,8372.0,88.409,88.409,88.3133,88.3829,8372.0
2021-12-06 14:45:00,101.63,101.63,101.45,101.48,9883.0,88.409,88.409,88.2524,88.2785,9883.0
2021-12-06 14:50:00,101.47,101.51,101.34,101.37,78424.0,88.2698,88.3046,88.1567,88.1828,78424.0
2021-12-06 14:55:00,101.38,101.48,101.37,101.45,15714.0,88.1915,88.2785,88.1828,88.2524,15714.0
2021-12-06 15:00:00,101.44,101.48,101.31,101.35,21973.0,88.2437,88.2785,88.1306,88.1654,21973.0
2021-12-06 15:05:00,101.35,101.4,101.25,101.28,15555.0,88.1654,88.2089,88.0784,88.1045,15555.0
2021-12-06 15:10:00,101.28,101.29,101.15,101.17,21966.0,88.1045,88.1132,87.9914,88.0088,21966.0
2021-12-06 15:15:00,101.17,101.33,101.16,101.16,24409.0,88.0088,88.148,88.0001,88.0001,24409.0
2021-12-06 15:20:00,101.15,101.24,101.12,101.18,14460.0,87.9914,88.0697,87.9653,88.0175,14460.0
2021-12-06 15:25:00,101.18,101.18,101.08,101.18,15093.0,88.0175,88.0175,87.9305,88.0175,15093.0
2021-12-06 15:30:00,101.19,101.22,101.04,101.17,24808.0,88.0262,88.0523,87.8958,88.0088,24808.0
2021-12-06 15:35:00,101.18,101.21,101.04,101.15,22937.0,88.0175,88.0436,87.8958,87.9914,22937.0
2021-12-06 15:40:00,101.14,101.34,101.11,101.26,36519.0,87.9827,88.1567,87.9566,88.0871,36519.0
2021-12-06 15:45:00,101.25,101.3,101.14,101.28,54527.0,88.0784,88.1219,87.9827,88.1045,54527.0
2021-12-06 15:50:00,101.27,101.5,101.12,101.48,85886.0,88.0958,88.2959,87.9653,88.2785,85886.0
2021-12-06 15:55:00,101.47,101.47,101.16,101.21,193843.0,88.2698,88.2698,88.0001,88.0436,193843.0
2021-12-07 09:30:00,100.88,101.17,100.5,100.8,60446.0,87.7566,88.0088,87.426,87.687,60446.0
2021-12-07 09:35:00,100.86,100.94,100.5,100.52,90895.0,87.7392,87.8088,87.426,87.4434,90895.0
2021-12-07 09:40:00,100.57,100.92,100.56,100.8,18811.0,87.4869,87.7914,87.4782,87.687,18811.0
2021-12-07 09:45:00,100.87,100.93,100.7,100.88,59908.0,87.7479,87.8001,87.6,87.7566,59908.0
2021-12-07 09:50:00,100.87,101.15,100.5,101.12,500804.0,87.7479,87.9914,87.426,87.9653,500804.0
2021-12-07 09:55:00,101.15,101.21,100.96,101.04,22903.0,87.9914,88.0436,87.8262,87.8958,22903.0
2021-12-07 10:00:00,101.07,101.19,100.89,100.91,10086.0,87.9218,88.0262,87.7653,87.7827,10086.0
2021-12-07 10:05:00,100.99,101.07,100.89,100.97,11611.0,87.8523,87.9218,87.7653,87.8349,11611.0
2021-12-07 10:10:00,100.97,101.19,100.96,101.17,18323.0,87.8349,88.0262,87.8262,88.0088,18323.0
2021-12-07 10:15:00,101.16,101.34,101.16,101.3,17556.0,88.0001,88.1567,88.0001,88.1219,17556.0
2021-12-07 10:20:00,101.28,101.49,101.28,101.48,15261.0,88.1045,88.2872,88.1045,88.2785,15261.0
2021-12-07 10:25:00,101.5,101.55,101.36,101.48,17374.0,88.2959,88.3394,88.1741,88.2785,17374.0
2021-12-07 10:30:00,101.48,101.55,101.35,101.38,12655.0,88.2785,88.3394,88.1654,88.1915,12655.0
2021-12-07 10:35:00,101.41,101.45,101.14,101.17,70925.0,88.2176,88.2524,87.9827,88.0088,70925.0
2021-12-07 10:40:00,101.16,101.27,101.09,101.26,14893.0,88.0001,88.0958,87.9392,88.0871,14893.0
2021-12-07 10:45:00,101.25,101.27,101.02,101.02,17560.0,88.0784,88.0958,87.8784,87.8784,17560.0
2021-12-07 10:50:00,101.05,101.2,101.02,101.1,66444.0,87.9044,88.0349,87.8784,87.9479,66444.0
2021-12-07 10:55:00,101.1,101.31,101.1,101.25,41804.0,87.9479,88.1306,87.9479,88.0784,41804.0
2021-12-07 11:00:00,101.25,101.32,101.15,101.15,23591.0,88.0784,88.1393,87.9914,87.9914,23591.0
2021-12-07 11:05:00,101.16,101.38,101.12,101.36,10365.0,88.0001,88.1915,87.9653,88.1741,10365.0
2021-12-07 11:10:00,101.36,101.37,101.18,101.19,13213.0,88.1741,88.1828,88.0175,88.0262,13213.0
2021-12-07 11:15:00,101.18,101.36,101.15,101.32,29383.0,88.0175,88.1741,87.9914,88.1393,29383.0
2021-12-07 11:20:00,101.34,101.52,101.34,101.48,23465.0,88.1567,88.3133,88.1567,88.2785,23465.0
2021-12-07 11:25:00,101.47,101.47,101.29,101.38,21873.0,88.2698,88.2698,88.1132,88.1915,21873.0
2021-12-07 11:30:00,101.38,101.39,101.22,101.29,18370.0,88.1915,88.2002,88.0523,88.1132,18370.0
2021-12-07 11:35:00,101.27,101.46,101.26,101.41,43101.0,88.0958,88.2611,88.0871,88.2176,43101.0
2021-12-07 11:40:00,101.38,101.52,101.36,101.42,30876.0,88.1915,88.3133,88.1741,88.2263,30876.0
2021-12-07 11:45:00,101.4,101.4,101.28,101.39,12428.0,88.2089,88.2089,88.1045,88.2002,12428.0
2021-12-07 11:50:00,101.39,101.52,101.36,101.45,16891.0,88.2002,88.3133,88.1741,88.2524,16891.0
2021-12-07 11:55:00,101.47,101.51,101.34,101.37,10939.0,88.2698,88.3046,88.1567,88.1828,10939.0
2021-12-07 12:00:00,101.36,101.47,101.25,101.26,22555.0,88.1741,88.2698,88.0784,88.0871,22555.0
2021-12-07 12:05:00,101.29,101.39,101.16,101.25,40415.0,88.1132,88.2002,88.0001,88.0784,40415.0
2021-12-07 12:10:00,101.23,101.32,101.22,101.25,11993.0,88.061,88.1393,88.0523,88.0784,11993.0
2021-12-07 12:15:00,101.24,101.25,101.16,101.19,11628.0,88.0697,88.0784,88.0001,88.0262,11628.0
2021-12-07 12:20:00,101.17,101.27,101.1,101.25,53596.0,88.0088,88.0958,87.9479,88.0784,53596.0
2021-12-07 12:25:00,101.25,101.25,101.07,101.2,17721.0,88.0784,88.0784,87.9218,88.0349,17721.0
2021-12-07 12:30:00,101.21,101.27,101.17,101.22,8957.0,88.0436,88.0958,88.0088,88.0523,8957.0
2021-12-07 12:35:00,101.22,101.26,101.12,101.16,6630.0,88.0523,88.0871,87.9653,88.0001,6630.0
2021-12-07 12:40:00,101.14,101.23,101.13,101.14,9731.0,87.9827,88.061,87.974,87.9827,9731.0
2021-12-07 12:45:00,101.15,101.19,101.1,101.12,7010.0,87.9914,88.0262,87.9479,87.9653,7010.0
2021-12-07 12:50:00,101.12,101.12,101.05,101.05,11982.0,87.9653,87.9653,87.9044,87.9044,11982.0
2021-12-07 12:55:00,101.06,101.11,100.98,101.09,22294.0,87.9131,87.9566,87.8436,87.9392,22294.0
2021-12-07 13:00:00,101.17,101.2,101.11,101.17,13080.0,88.0088,88.0349,87.9566,88.0088,13080.0
2021-12-07 13:05:00,101.19,101.32,101.18,101.32,11110.0,88.0262,88.1393,88.0175,88.1393,11110.0
2021-12-07 13:10:00,101.34,101.39,101.3,101.3,10592.0,88.1567,88.2002,88.1219,88.1219,10592.0
2021-12-07 13:15:00,101.29,101.35,101.22,101.33,7347.0,88.1132,88.1654,88.0523,88.148,7347.0
2021-12-07 13:20:00,101.32,101.36,101.25,101.29,6065.0,88.1393,88.1741,88.0784,88.1132,6065.0
2021-12-07 13:25:00,101.28,101.41,101.24,101.41,8467.0,88.1045,88.2176,88.0697,88.2176,8467.0
2021-12-07 13:30:00,101.4,101.53,101.38,101.5,37330.0,88.2089,88.322,88.1915,88.2959,37330.0
2021-12-07 13:35:00,101.49,101.54,101.41,101.54,23503.0,88.2872,88.3307,88.2176,88.3307,23503.0
2021-12-07 13:40:00,101.54,101.54,101.44,101.44,9391.0,88.3307,88.3307,88.2437,88.2437,9391.0
2021-12-07 13:45:00,101.44,101.44,101.31,101.31,5405.0,88.2437,88.2437,88.1306,88.1306,5405.0
2021-12-07 13:50:00,101.32,101.42,101.27,101.32,6802.0,88.1393,88.2263,88.0958,88.1393,6802.0
2021-12-07 13:55:00,101.29,101.3,101.23,101.27,7574.0,88.1132,88.1219,88.061,88.0958,7574.0
2021-12-07 14:00:00,101.28,101.31,101.23,101.23,8412.0,88.1045,88.1306,88.061,88.061,8412.0
2021-12-07 14:05:00,101.24,101.28,101.21,101.26,9038.0,88.0697,88.1045,88.0436,88.0871,9038.0
2021-12-07 14:10:00,101.28,101.3,101.19,101.29,30807.0,88.1045,88.1219,88.0262,88.1132,30807.0
2021-12-07 14:15:00,101.3,101.34,101.19,101.31,7263.0,88.1219,88.1567,88.0262,88.1306,7263.0
2021-12-07 14:20:00,101.31,101.42,101.3,101.37,11013.0,88.1306,88.2263,88.1219,88.1828,11013.0
2021-12-07 14:25:00,101.36,101.47,101.35,101.38,7667.0,88.1741,88.2698,88.1654,88.1915,7667.0
2021-12-07 14:30:00,101.37,101.48,101.35,101.46,9691.0,88.1828,88.2785,88.1654,88.2611,9691.0
2021-12-07 14:35:00,101.46,101.53,101.44,101.51,14948.0,88.2611,88.322,88.2437,88.3046,14948.0
2021-12-07 14:40:00,101.5,101.5,101.41,101.41,15157.0,88.2959,88.2959,88.2176,88.2176,15157.0
2021-12-07 14:45:00,101.42,101.44,101.34,101.36,18047.0,88.2263,88.2437,88.1567,88.1741,18047.0
2021-12-07 14:50:00,101.35,101.42,101.3,101.3,30695.0,88.1654,88.2263,88.1219,88.1219,30695.0
2021-12-07 14:55:00,101.32,101.45,101.28,101.42,29091.0,88.1393,88.2524,88.1045,88.2263,29091.0
2021-12-07 15:00:00,101.43,101.46,101.38,101.42,37747.0,88.235,88.2611,88.1915,88.2263,37747.0
2021-12-07 15:05:00,101.42,101.5,101.36,101.43,18262.0,88.2263,88.2959,88.1741,88.235,18262.0
2021-12-07 15:10:00,101.43,101.5,101.37,101.48,18390.0,88.235,88.2959,88.1828,88.2785,18390.0
2021-12-07 15:15:00,101.48,101.48,101.26,101.29,31764.0,88.2785,88.2785,88.0871,88.1132,31764.0
2021-12-07 15:20:00,101.29,101.42,101.26,101.29,48073.0,88.1132,88.2263,88.0871,88.1132,48073.0
2021-12-07 15:25:00,101.29,101.39,101.26,101.38,61806.0,88.1132,88.2002,88.0871,88.1915,61806.0
2021-12-07 15:30:00,101.38,101.41,101.34,101.37,20182.0,88.1915,88.2176,88.1567,88.1828,20182.0
2021-12-07 15:35:00,101.34,101.35,101.16,101.23,26272.0,88.1567,88.1654,88.0001,88.061,26272.0
2021-12-07 15:40:00,101.23,101.27,101.2,101.24,22324.0,88.061,88.0958,88.0349,88.0697,22324.0
2021-12-07 15:45:00,101.24,101.28,101.12,101.19,52424.0,88.0697,88.1045,87.9653,88.0262,52424.0
2021-12-07 15:50:00,101.18,101.24,101.05,101.23,76276.0,88.0175,88.0697,87.9044,88.061,76276.0
2021-12-07 15:55:00,101.21,101.29,101.14,101.19,268760.0,88.0436,88.1132,87.9827,88.0262,268760.0
2021-12-08 09:30:00,100.99,101.59,100.99,101.53,42329.0,87.8523,88.3742,87.8523,88.322,42329.0
2021-12-08 09:35:00,101.52,101.52,101.29,101.39,31776.0,88.3133,88.3133,88.1132,88.2002,31776.0
2021-12-08 09:40:00,101.36,101.59,101.2,101.47,20468.0,88.1741,88.3742,88.0349,88.2698,20468.0
2021-12-08 09:45:00,101.46,101.48,101.21,101.33,43739.0,88.2611,88.2785,88.0436,88.148,43739.0
2021-12-08 09:50:00,101.36,101.46,101.27,101.34,20855.0,88.1741,88.2611,88.0958,88.1567,20855.0
2021-12-08 09:55:00,101.38,101.43,101.3,101.3,42356.0,88.1915,88.235,88.1219,88.1219,42356.0
2021-12-08 10:00:00,101.33,101.64,101.32,101.63,18401.0,88.148,88.4177,88.1393,88.409,18401.0
2021-12-08 10:05:00,101.59,101.6,101.34,101.38,27080.0,88.3742,88.3829,88.1567,88.1915,27080.0
2021-12-08 10:10:00,101.35,101.39,101.15,101.22,39731.0,88.1654,88.2002,87.9914,88.0523,39731.0
2021-12-08 10:15:00,101.2,101.34,101.09,101.09,18116.0,88.0349,88.1567,87.9392,87.9392,18116.0
2021-12-08 10:20:00,101.1,101.12,100.97,101.03,25720.0,87.9479,87.9653,87.8349,87.8871,25720.0
2021-12-08 10:25:00,101.01,101.11,100.84,100.84,14821.0,87.8697,87.9566,87.7218,87.7218,14821.0
2021-12-08 10:30:00,100.84,101.0,100.7,100.74,19727.0,87.7218,87.861,87.6,87.6348,19727.0
2021-12-08 10:35:00,100.74,100.78,100.66,100.72,15104.0,87.6348,87.6696,87.5652,87.6174,15104.0
2021-12-08 10:40:00,100.75,100.85,100.72,100.81,6881.0,87.6435,87.7305,87.6174,87.6957,6881.0
2021-12-08 10:45:00,100.83,100.97,100.77,100.88,20340.0,87.7131,87.8349,87.6609,87.7566,20340.0
2021-12-08 10:50:00,100.89,100.97,100.74,100.74,14308.0,87.7653,87.8349,87.6348,87.6348,14308.0
2021-12-08 10:55:00,100.74,100.76,100.51,100.66,57274.0,87.6348,87.6522,87.4347,87.5652,57274.0
2021-12-08 11:00:00,100.67,100.74,100.45,100.72,59455.0,87.5739,87.6348,87.3825,87.6174,59455.0
2021-12-08 11:05:00,100.71,100.86,100.62,100.83,15086.0,87.6087,87.7392,87.5304,87.7131,15086.0
2021-12-08 11:10:00,100.81,100.81,100.65,100.65,14773.0,87.6957,87.6957,87.5565,87.5565,14773.0
2021-12-08 11:15:00,100.65,100.65,100.42,100.43,10016.0,87.5565,87.5565,87.3564,87.3651,10016.0
2021-12-08 11:20:00,100.44,100.53,100.34,100.35,12539.0,87.3738,87.4521,87.2868,87.2955,12539.0
2021-12-08 11:25:00,100.35,100.44,100.28,100.35,11073.0,87.2955,87.3738,87.2346,87.2955,11073.0
2021-12-08 11:30:00,100.34,100.41,100.2,100.33,26151.0,87.2868,87.3477,87.165,87.2781,26151.0
2021-12-08 11:35:00,100.3,100.34,100.28,100.34,4293.0,87.252,87.2868,87.2346,87.2868,4293.0
2021-12-08 11:40:00,100.34,100.5,100.3,100.43,9695.0,87.2868,87.426,87.252,87.3651,9695.0
2021-12-08 11:45:00,100.42,100.54,100.41,100.44,31306.0,87.3564,87.4608,87.3477,87.3738,31306.0
2021-12-08 11:50:00,100.43,100.54,100.37,100.53,15113.0,87.3651,87.4608,87.3129,87.4521,15113.0
2021-12-08 11:55:00,100.53,100.62,100.5,100.57,17130.0,87.4521,87.5304,87.426,87.4869,17130.0
2021-12-08 12:00:00,100.55,100.63,100.49,100.6,46464.0,87.4695,87.5391,87.4173,87.513,46464.0
2021-12-08 12:05:00,100.61,100.63,100.54,100.62,20274.0,87.5217,87.5391,87.4608,87.5304,20274.0
2021-12-08 12:10:00,100.61,100.75,100.61,100.71,28963.0,87.5217,87.6435,87.5217,87.6087,28963.0
2021-12-08 12:15:00,100.7,100.72,100.56,100.66,46132.0,87.6,87.6174,87.4782,87.5652,46132.0
2021-12-08 12:20:00,100.66,100.72,100.6,100.61,31944.0,87.5652,87.6174,87.513,87.5217,31944.0
2021-12-08 12:25:00,100.62,100.73,100.58,100.73,76794.0,87.5304,87.6261,87.4956,87.6261,76794.0
2021-12-08 12:30:00,100.75,100.95,100.75,100.92,17966.0,87.6435,87.8175,87.6435,87.7914,17966.0
2021-12-08 12:35:00,100.9,101.04,100.88,100.93,20123.0,87.774,87.8958,87.7566,87.8001,20123.0
2021-12-08 12:40:00,100.95,101.05,100.88,100.91,27241.0,87.8175,87.9044,87.7566,87.7827,27241.0
2021-12-08 12:45:00,100.92,101.05,100.91,101.04,27061.0,87.7914,87.9044,87.7827,87.8958,27061.0
2021-12-08 12:50:00,101.04,101.15,101.01,101.07,43380.0,87.8958,87.9914,87.8697,87.9218,43380.0
2021-12-08 12:55:00,101.08,101.1,101.0,101.05,34151.0,87.9305,87.9479,87.861,87.9044,34151.0
2021-12-08 13:00:00,101.06,101.06,100.96,100.98,78607.0,87.9131,87.9131,87.8262,87.8436,78607.0
2021-12-08 13:05:00,100.98,101.15,100.98,101.13,25061.0,87.8436,87.9914,87.8436,87.974,25061.0
2021-12-08 13:10:00,101.11,101.25,101.11,101.22,26933.0,87.9566,88.0784,87.9566,88.0523,26933.0
2021-12-08 13:15:00,101.21,101.22,101.06,101.07,37511.0,88.0436,88.0523,87.9131,87.9218,37511.0
2021-12-08 13:20:00,101.06,101.15,101.04,101.15,24292.0,87.9131,87.9914,87.8958,87.9914,24292.0
2021-12-08 13:25:00,101.14,101.21,101.05,101.07,22739.0,87.9827,88.0436,87.9044,87.9218,22739.0
2021-12-08 13:30:00,101.06,101.14,101.0,101.05,43418.0,87.9131,87.9827,87.861,87.9044,43418.0
2021-12-08 13:35:00,101.07,101.08,100.93,100.94,48174.0,87.9218,87.9305,87.8001,87.8088,48174.0
2021-12-08 13:40:00,100.94,101.08,100.9,101.03,33980.0,87.8088,87.9305,87.774,87.8871,33980.0
2021-12-08 13:45:00,101.04,101.09,101.01,101.03,16331.0,87.8958,87.9392,87.8697,87.8871,16331.0
2021-12-08 13:50:00,101.02,101.15,101.02,101.07,43239.0,87.8784,87.9914,87.8784,87.9218,43239.0
2021-12-08 13:55:00,101.07,101.13,100.95,101.05,61880.0,87.9218,87.974,87.8175,87.9044,61880.0
2021-12-08 14:00:00,101.09,101.2,101.09,101.19,22067.0,87.9392,88.0349,87.9392,88.0262,22067.0
2021-12-08 14:05:00,101.2,101.25,101.11,101.19,77028.0,88.0349,88.0784,87.9566,88.0262,77028.0
2021-12-08 14:10:00,101.19,101.34,101.19,101.34,26079.0,88.0262,88.1567,88.0262,88.1567,26079.0
2021-12-08 14:15:00,101.34,101.4,101.28,101.29,18867.0,88.1567,88.2089,88.1045,88.1132,18867.0
2021-12-08 14:20:00,101.29,101.34,101.19,101.23,28534.0,88.1132,88.1567,88.0262,88.061,28534.0
2021-12-08 14:25:00,101.23,101.27,101.06,101.21,69282.0,88.061,88.0958,87.9131,88.0436,69282.0
2021-12-08 14:30:00,101.21,101.25,101.15,101.17,18002.0,88.0436,88.0784,87.9914,88.0088,18002.0
2021-12-08 14:35:00,101.18,101.25,101.15,101.17,10166.0,88.0175,88.0784,87.9914,88.0088,10166.0
2021-12-08 14:40:00,101.17,101.19,101.04,101.05,31966.0,88.0088,88.0262,87.8958,87.9044,31966.0
2021-12-08 14:45:00,101.05,101.07,100.93,100.96,46586.0,87.9044,87.9218,87.8001,87.8262,46586.0
2021-12-08 14:50:00,100.96,101.05,100.93,101.01,37348.0,87.8262,87.9044,87.8001,87.8697,37348.0
2021-12-08 14:55:00,100.97,101.13,100.93,101.07,71817.0,87.8349,87.974,87.8001,87.9218,71817.0
2021-12-08 15:00:00,101.07,101.19,101.06,101.14,48503.0,87.9218,88.0262,87.9131,87.9827,48503.0
2021-12-08 15:05:00,101.13,101.17,101.09,101.17,66532.0,87.974,88.0088,87.9392,88.0088,66532.0
2021-12-08 15:10:00,101.16,101.18,101.08,101.09,26505.0,88.0001,88.0175,87.9305,87.9392,26505.0
2021-12-08 15:15:00,101.09,101.12,101.05,101.1,113991.0,87.9392,87.9653,87.9044,87.9479,113991.0
2021-12-08 15:20:00,101.11,101.3,101.1,101.18,30229.0,87.9566,88.1219,87.9479,88.0175,30229.0
2021-12-08 15:25:00,101.18,101.19,101.11,101.12,117430.0,88.0175,88.0262,87.9566,87.9653,117430.0
2021-12-08 15:30:00,101.12,101.23,101.05,101.08,48501.0,87.9653,88.061,87.9044,87.9305,48501.0
2021-12-08 15:35:00,101.08,101.09,100.88,100.95,39674.0,87.9305,87.9392,87.7566,87.8175,39674.0
2021-12-08 15:40:00,100.95,101.05,100.82,101.05,67279.0,87.8175,87.9044,87.7044,87.9044,67279.0
2021-12-08 15:45:00,101.05,101.13,101.0,101.1,169924.0,87.9044,87.974,87.861,87.9479,169924.0
2021-12-08 15:50:00,101.09,101.14,101.0,101.02,108143.0,87.9392,87.9827,87.861,87.8784,108143.0
2021-12-08 15:55:00,101.02,101.03,100.75,100.86,400475.0,87.8784,87.8871,87.6435,87.7392,400475.0
2021-12-09 09:30:00,101.04,101.12,100.28,100.29,317493.0,87.8958,87.9653,87.2346,87.2433,317493.0
2021-12-09 09:35:00,100.29,100.29,99.74,99.99,56677.0,87.2433,87.2433,86.7649,86.9823,56677.0
2021-12-09 09:40:00,99.98,100.04,99.71,99.84,37537.0,86.9736,87.0258,86.7388,86.8519,37537.0
2021-12-09 09:45:00,99.86,99.94,99.64,99.66,29995.0,86.8693,86.9388,86.6779,86.6953,29995.0
2021-12-09 09:50:00,99.77,99.94,99.72,99.85,63492.0,86.791,86.9388,86.7475,86.8606,63492.0
2021-12-09 09:55:00,99.88,100.03,99.75,99.81,50655.0,86.8867,87.0171,86.7736,86.8258,50655.0
2021-12-09 10:00:00,99.77,99.78,99.52,99.62,28103.0,86.791,86.7997,86.5735,86.6605,28103.0
2021-12-09 10:05:00,99.61,99.64,99.3,99.3,43500.0,86.6518,86.6779,86.3821,86.3821,43500.0
2021-12-09 10:10:00,99.3,99.69,99.26,99.48,37985.0,86.3821,86.7214,86.3473,86.5387,37985.0
2021-12-09 10:15:00,99.5,99.63,99.46,99.49,79087.0,86.5561,86.6692,86.5213,86.5474,79087.0
2021-12-09 10:20:00,99.5,99.64,99.42,99.58,73546.0,86.5561,86.6779,86.4865,86.6257,73546.0
2021-12-09 10:25:00,99.58,99.89,99.56,99.8,29817.0,86.6257,86.8954,86.6083,86.8171,29817.0
2021-12-09 10:30:00,99.84,99.99,99.77,99.92,49802.0,86.8519,86.9823,86.791,86.9215,49802.0
2021-12-09 10:35:00,99.92,100.17,99.9,100.12,26480.0,86.9215,87.1389,86.9041,87.0954,26480.0
2021-12-09 10:40:00,100.14,100.42,100.14,100.39,11484.0,87.1128,87.3564,87.1128,87.3303,11484.0
2021-12-09 10:45:00,100.36,100.36,100.21,100.23,21764.0,87.3042,87.3042,87.1737,87.1911,21764.0
2021-12-09 10:50:00,100.23,100.24,100.11,100.2,22363.0,87.1911,87.1998,87.0867,87.165,22363.0
2021-12-09 10:55:00,100.19,100.23,99.97,100.0,14738.0,87.1563,87.1911,86.9649,86.991,14738.0
2021-12-09 11:00:00,100.01,100.06,99.94,99.98,12741.0,86.9997,87.0432,86.9388,86.9736,12741.0
2021-12-09 11:05:00,100.0,100.07,99.96,99.97,20948.0,86.991,87.0519,86.9562,86.9649,20948.0
2021-12-09 11:10:00,99.97,100.06,99.97,100.06,18792.0,86.9649,87.0432,86.9649,87.0432,18792.0
2021-12-09 11:15:00,100.08,100.1,99.93,100.0,8878.0,87.0606,87.078,86.9301,86.991,8878.0
2021-12-09 11:20:00,99.99,100.11,99.91,100.11,9707.0,86.9823,87.0867,86.9128,87.0867,9707.0
2021-12-09 11:25:00,100.12,100.2,100.09,100.15,13606.0,87.0954,87.165,87.0693,87.1215,13606.0
2021-12-09 11:30:00,100.13,100.15,100.01,100.03,11298.0,87.1041,87.1215,86.9997,87.0171,11298.0
2021-12-09 11:35:00,100.05,100.05,99.97,99.99,24962.0,87.0345,87.0345,86.9649,86.9823,24962.0
2021-12-09 11:40:00,99.97,100.06,99.95,99.97,20388.0,86.9649,87.0432,86.9475,86.9649,20388.0
2021-12-09 11:45:00,99.99,100.15,99.9,100.06,32281.0,86.9823,87.1215,86.9041,87.0432,32281.0
2021-12-09 11:50:00,100.06,100.16,99.99,100.12,26119.0,87.0432,87.1302,86.9823,87.0954,26119.0
2021-12-09 11:55:00,100.13,100.13,99.97,100.02,14182.0,87.1041,87.1041,86.9649,87.0084,14182.0
2021-12-09 12:00:00,100.0,100.12,99.97,100.05,35745.0,86.991,87.0954,86.9649,87.0345,35745.0
2021-12-09 12:05:00,100.05,100.22,100.02,100.13,33720.0,87.0345,87.1824,87.0084,87.1041,33720.0
2021-12-09 12:10:00,100.2,100.2,100.08,100.18,15207.0,87.165,87.165,87.0606,87.1476,15207.0
2021-12-09 12:15:00,100.18,100.21,100.06,100.16,53498.0,87.1476,87.1737,87.0432,87.1302,53498.0
2021-12-09 12:20:00,100.18,100.18,100.1,100.16,22275.0,87.1476,87.1476,87.078,87.1302,22275.0
2021-12-09 12:25:00,100.13,100.16,100.06,100.07,35996.0,87.1041,87.1302,87.0432,87.0519,35996.0
2021-12-09 12:30:00,100.08,100.27,100.05,100.27,67891.0,87.0606,87.2259,87.0345,87.2259,67891.0
2021-12-09 12:35:00,100.3,100.37,100.27,100.27,17243.0,87.252,87.3129,87.2259,87.2259,17243.0
2021-12-09 12:40:00,100.28,100.42,100.28,100.38,45643.0,87.2346,87.3564,87.2346,87.3216,45643.0
2021-12-09 12:45:00,100.38,100.52,100.33,100.49,39873.0,87.3216,87.4434,87.2781,87.4173,39873.0
2021-12-09 12:50:00,100.51,100.51,100.41,100.45,25236.0,87.4347,87.4347,87.3477,87.3825,25236.0
2021-12-09 12:55:00,100.45,100.46,100.39,100.46,22083.0,87.3825,87.3912,87.3303,87.3912,22083.0
2021-12-09 13:00:00,100.44,100.46,100.37,100.41,12096.0,87.3738,87.3912,87.3129,87.3477,12096.0
2021-12-09 13:05:00,100.41,100.51,100.37,100.51,19888.0,87.3477,87.4347,87.3129,87.4347,19888.0
2021-12-09 13:10:00,100.52,100.53,100.39,100.46,34969.0,87.4434,87.4521,87.3303,87.3912,34969.0
2021-12-09 13:15:00,100.48,100.49,100.36,100.37,17009.0,87.4086,87.4173,87.3042,87.3129,17009.0
2021-12-09 13:20:00,100.37,100.47,100.36,100.44,49640.0,87.3129,87.3999,87.3042,87.3738,49640.0
2021-12-09 13:25:00,100.44,100.57,100.34,100.49,27741.0,87.3738,87.4869,87.2868,87.4173,27741.0
2021-12-09 13:30:00,100.48,100.55,100.44,100.45,62898.0,87.4086,87.4695,87.3738,87.3825,62898.0
2021-12-09 13:35:00,100.46,100.51,100.38,100.38,52207.0,87.3912,87.4347,87.3216,87.3216,52207.0
2021-12-09 13:40:00,100.38,100.54,100.37,100.51,49462.0,87.3216,87.4608,87.3129,87.4347,49462.0
2021-12-09 13:45:00,100.52,100.62,100.5,100.59,49338.0,87.4434,87.5304,87.426,87.5043,49338.0
2021-12-09 13:50:00,100.6,100.7,100.59,100.64,24491.0,87.513,87.6,87.5043,87.5478,24491.0
2021-12-09 13:55:00,100.65,100.66,100.55,100.57,22461.0,87.5565,87.5652,87.4695,87.4869,22461.0
2021-12-09 14:00:00,100.57,100.6,100.51,100.53,19566.0,87.4869,87.513,87.4347,87.4521,19566.0
2021-12-09 14:05:00,100.55,100.69,100.55,100.64,8332.0,87.4695,87.5913,87.4695,87.5478,8332.0
2021-12-09 14:10:00,100.65,100.7,100.52,100.7,22987.0,87.5565,87.6,87.4434,87.6,22987.0
2021-12-09 14:15:00,100.7,100.7,100.56,100.58,11686.0,87.6,87.6,87.4782,87.4956,11686.0
2021-12-09 14:20:00,100.61,100.7,100.58,100.7,12759.0,87.5217,87.6,87.4956,87.6,12759.0
2021-12-09 14:25:00,100.71,100.75,100.58,100.62,16983.0,87.6087,87.6435,87.4956,87.5304,16983.0
2021-12-09 14:30:00,100.63,100.65,100.45,100.46,42261.0,87.5391,87.5565,87.3825,87.3912,42261.0
2021-12-09 14:35:00,100.46,100.48,100.34,100.34,45298.0,87.3912,87.4086,87.2868,87.2868,45298.0
2021-12-09 14:40:00,100.36,100.44,100.29,100.3,29310.0,87.3042,87.3738,87.2433,87.252,29310.0
2021-12-09 14:45:00,100.31,100.36,100.24,100.36,18842.0,87.2607,87.3042,87.1998,87.3042,18842.0
2021-12-09 14:50:00,100.37,100.42,100.32,100.36,10498.0,87.3129,87.3564,87.2694,87.3042,10498.0
2021-12-09 14:55:00,100.39,100.46,100.37,100.44,11304.0,87.3303,87.3912,87.3129,87.3738,11304.0
2021-12-09 15:00:00,100.48,100.56,100.39,100.54,12285.0,87.4086,87.4782,87.3303,87.4608,12285.0
2021-12-09 15:05:00,100.54,100.81,100.53,100.76,15839.0,87.4608,87.6957,87.4521,87.6522,15839.0
2021-12-09 15:10:00,100.77,100.8,100.64,100.77,10748.0,87.6609,87.687,87.5478,87.6609,10748.0
2021-12-09 15:15:00,100.74,100.76,100.62,100.62,9143.0,87.6348,87.6522,87.5304,87.5304,9143.0
2021-12-09 15:20:00,100.62,100.86,100.61,100.79,14005.0,87.5304,87.7392,87.5217,87.6783,14005.0
2021-12-09 15:25:00,100.79,100.85,100.63,100.73,75151.0,87.6783,87.7305,87.5391,87.6261,75151.0
2021-12-09 15:30:00,100.73,100.74,100.48,100.53,19602.0,87.6261,87.6348,87.4086,87.4521,19602.0
2021-12-09 15:35:00,100.55,100.59,100.46,100.49,25315.0,87.4695,87.5043,87.3912,87.4173,25315.0
2021-12-09 15:40:00,100.5,100.54,100.34,100.35,37122.0,87.426,87.4608,87.2868,87.2955,37122.0
2021-12-09 15:45:00,100.36,100.47,100.33,100.43,92419.0,87.3042,87.3999,87.2781,87.3651,92419.0
2021-12-09 15:50:00,100.42,100.49,100.35,100.47,142678.0,87.3564,87.4173,87.2955,87.3999,142678.0
2021-12-09 15:55:00,100.47,100.48,100.25,100.32,185445.0,87.3999,87.4086,87.2085,87.2694,185445.0
2021-12-10 09:30:00,100.81,100.81,100.36,100.4,72042.0,87.6957,87.6957,87.3042,87.339,72042.0
2021-12-10 09:35:00,100.37,100.62,100.36,100.5,21879.0,87.3129,87.5304,87.3042,87.426,21879.0
2021-12-10 09:40:00,100.55,101.02,100.43,101.0,62470.0,87.4695,87.8784,87.3651,87.861,62470.0
2021-12-10 09:45:00,101.0,101.18,100.92,101.0,99680.0,87.861,88.0175,87.7914,87.861,99680.0
2021-12-10 09:50:00,100.97,101.35,100.97,101.14,28380.0,87.8349,88.1654,87.8349,87.9827,28380.0
2021-12-10 09:55:00,101.13,101.22,100.95,101.19,33832.0,87.974,88.0523,87.8175,88.0262,33832.0
2021-12-10 10:00:00,101.18,101.21,100.83,100.94,14017.0,88.0175,88.0436,87.7131,87.8088,14017.0
2021-12-10 10:05:00,101.0,101.09,100.92,101.07,10997.0,87.861,87.9392,87.7914,87.9218,10997.0
2021-12-10 10:10:00,101.02,101.13,100.99,101.03,22984.0,87.8784,87.974,87.8523,87.8871,22984.0
2021-12-10 10:15:00,101.04,101.24,101.01,101.19,50032.0,87.8958,88.0697,87.8697,88.0262,50032.0
2021-12-10 10:20:00,101.17,101.2,101.04,101.18,22203.0,88.0088,88.0349,87.8958,88.0175,22203.0
2021-12-10 10:25:00,101.14,101.27,101.1,101.23,17225.0,87.9827,88.0958,87.9479,88.061,17225.0
2021-12-10 10:30:00,101.21,101.27,101.14,101.19,16762.0,88.0436,88.0958,87.9827,88.0262,16762.0
2021-12-10 10:35:00,101.16,101.18,101.08,101.18,21023.0,88.0001,88.0175,87.9305,88.0175,21023.0
2021-12-10 10:40:00,101.16,101.31,101.1,101.29,141414.0,88.0001,88.1306,87.9479,88.1132,141414.0
2021-12-10 10:45:00,101.29,101.71,101.28,101.64,17475.0,88.1132,88.4786,88.1045,88.4177,17475.0
2021-12-10 10:50:00,101.62,101.64,101.48,101.53,18378.0,88.4003,88.4177,88.2785,88.322,18378.0
2021-12-10 10:55:00,101.5,101.57,101.47,101.56,25205.0,88.2959,88.3568,88.2698,88.3481,25205.0
2021-12-10 11:00:00,101.57,101.68,101.52,101.66,10706.0,88.3568,88.4525,88.3133,88.4351,10706.0
2021-12-10 11:05:00,101.64,101.68,101.5,101.54,11418.0,88.4177,88.4525,88.2959,88.3307,11418.0
2021-12-10 11:10:00,101.54,101.59,101.41,101.5,41134.0,88.3307,88.3742,88.2176,88.2959,41134.0
2021-12-10 11:15:00,101.47,101.67,101.4,101.65,42682.0,88.2698,88.4438,88.2089,88.4264,42682.0
2021-12-10 11:20:00,101.65,101.85,101.64,101.74,17074.0,88.4264,88.6004,88.4177,88.5047,17074.0
2021-12-10 11:25:00,101.72,101.87,101.72,101.76,26282.0,88.4873,88.6178,88.4873,88.5221,26282.0
2021-12-10 11:30:00,101.72,101.77,101.67,101.7,25198.0,88.4873,88.5308,88.4438,88.4699,25198.0
2021-12-10 11:35:00,101.74,101.76,101.66,101.66,8976.0,88.5047,88.5221,88.4351,88.4351,8976.0
2021-12-10 11:40:00,101.66,101.68,101.54,101.6,6229.0,88.4351,88.4525,88.3307,88.3829,6229.0
2021-12-10 11:45:00,101.62,101.66,101.47,101.49,9554.0,88.4003,88.4351,88.2698,88.2872,9554.0
2021-12-10 11:50:00,101.47,101.6,101.45,101.58,7529.0,88.2698,88.3829,88.2524,88.3655,7529.0
2021-12-10 11:55:00,101.58,101.59,101.48,101.55,5797.0,88.3655,88.3742,88.2785,88.3394,5797.0
2021-12-10 12:00:00,101.55,101.75,101.55,101.71,29111.0,88.3394,88.5134,88.3394,88.4786,29111.0
2021-12-10 12:05:00,101.72,101.79,101.66,101.79,17596.0,88.4873,88.5482,88.4351,88.5482,17596.0
2021-12-10 12:10:00,101.77,101.77,101.64,101.66,7135.0,88.5308,88.5308,88.4177,88.4351,7135.0
2021-12-10 12:15:00,101.66,101.81,101.66,101.79,9635.0,88.4351,88.5656,88.4351,88.5482,9635.0
2021-12-10 12:20:00,101.81,101.81,101.69,101.77,29300.0,88.5656,88.5656,88.4612,88.5308,29300.0
2021-12-10 12:25:00,101.78,101.81,101.67,101.73,36385.0,88.5395,88.5656,88.4438,88.496,36385.0
2021-12-10 12:30:00,101.75,101.78,101.69,101.69,29305.0,88.5134,88.5395,88.4612,88.4612,29305.0
2021-12-10 12:35:00,101.7,101.77,101.66,101.77,9319.0,88.4699,88.5308,88.4351,88.5308,9319.0
2021-12-10 12:40:00,101.77,101.77,101.65,101.75,7261.0,88.5308,88.5308,88.4264,88.5134,7261.0
2021-12-10 12:45:00,101.76,101.85,101.75,101.84,3367.0,88.5221,88.6004,88.5134,88.5917,3367.0
2021-12-10 12:50:00,101.82,101.84,101.79,101.8,7064.0,88.5743,88.5917,88.5482,88.5569,7064.0
2021-12-10 12:55:00,101.85,101.93,101.85,101.89,7665.0,88.6004,88.67,88.6004,88.6352,7665.0
2021-12-10 13:00:00,101.89,102.01,101.89,102.01,7567.0,88.6352,88.7396,88.6352,88.7396,7567.0
2021-12-10 13:05:00,101.99,101.99,101.88,101.96,4772.0,88.7222,88.7222,88.6265,88.6961,4772.0
2021-12-10 13:10:00,101.93,101.97,101.89,101.95,7317.0,88.67,88.7048,88.6352,88.6874,7317.0
2021-12-10 13:15:00,101.94,102.05,101.94,102.03,8761.0,88.6787,88.7744,88.6787,88.757,8761.0
2021-12-10 13:20:00,102.03,102.04,101.97,102.01,17157.0,88.757,88.7657,88.7048,88.7396,17157.0
2021-12-10 13:25:00,102.0,102.02,101.88,101.9,18703.0,88.7309,88.7483,88.6265,88.6439,18703.0
2021-12-10 13:30:00,101.88,101.96,101.84,101.9,17122.0,88.6265,88.6961,88.5917,88.6439,17122.0
2021-12-10 13:35:00,101.86,101.92,101.82,101.83,15788.0,88.6091,88.6613,88.5743,88.583,15788.0
2021-12-10 13:40:00,101.86,101.87,101.75,101.79,6454.0,88.6091,88.6178,88.5134,88.5482,6454.0
2021-12-10 13:45:00,101.79,101.81,101.72,101.76,9513.0,88.5482,88.5656,88.4873,88.5221,9513.0
2021-12-10 13:50:00,101.77,101.78,101.71,101.75,23830.0,88.5308,88.5395,88.4786,88.5134,23830.0
2021-12-10 13:55:00,101.73,101.75,101.67,101.71,10936.0,88.496,88.5134,88.4438,88.4786,10936.0
2021-12-10 14:00:00,101.74,101.74,101.64,101.69,7878.0,88.5047,88.5047,88.4177,88.4612,7878.0
2021-12-10 14:05:00,101.68,101.71,101.6,101.63,12017.0,88.4525,88.4786,88.3829,88.409,12017.0
2021-12-10 14:10:00,101.64,101.73,101.63,101.66,10912.0,88.4177,88.496,88.409,88.4351,10912.0
2021-12-10 14:15:00,101.66,101.66,101.56,101.59,34743.0,88.4351,88.4351,88.3481,88.3742,34743.0
2021-12-10 14:20:00,101.59,101.75,101.59,101.75,9813.0,88.3742,88.5134,88.3742,88.5134,9813.0
2021-12-10 14:25:00,101.75,101.79,101.67,101.79,15872.0,88.5134,88.5482,88.4438,88.5482,15872.0
2021-12-10 14:30:00,101.79,101.86,101.72,101.73,22014.0,88.5482,88.6091,88.4873,88.496,22014.0
2021-12-10 14:35:00,101.76,101.76,101.65,101.71,17384.0,88.5221,88.5221,88.4264,88.4786,17384.0
2021-12-10 14:40:00,101.68,101.72,101.63,101.68,8757.0,88.4525,88.4873,88.409,88.4525,8757.0
2021-12-10 14:45:00,101.66,101.68,101.61,101.61,5916.0,88.4351,88.4525,88.3916,88.3916,5916.0
2021-12-10 14:50:00,101.6,101.61,101.44,101.48,12042.0,88.3829,88.3916,88.2437,88.2785,12042.0
2021-12-10 14:55:00,101.49,101.56,101.47,101.54,9546.0,88.2872,88.3481,88.2698,88.3307,9546.0
2021-12-10 15:00:00,101.55,101.56,101.4,101.43,15071.0,88.3394,88.3481,88.2089,88.235,15071.0
2021-12-10 15:05:00,101.44,101.45,101.37,101.39,14931.0,88.2437,88.2524,88.1828,88.2002,14931.0
2021-12-10 15:10:00,101.38,101.41,101.31,101.31,27572.0,88.1915,88.2176,88.1306,88.1306,27572.0
2021-12-10 15:15:00,101.3,101.31,101.19,101.28,42527.0,88.1219,88.1306,88.0262,88.1045,42527.0
2021-12-10 15:20:00,101.29,101.29,101.13,101.14,46336.0,88.1132,88.1132,87.974,87.9827,46336.0
2021-12-10 15:25:00,101.14,101.25,101.03,101.19,59299.0,87.9827,88.0784,87.8871,88.0262,59299.0
2021-12-10 15:30:00,101.2,101.42,101.15,101.39,34104.0,88.0349,88.2263,87.9914,88.2002,34104.0
2021-12-10 15:35:00,101.38,101.46,101.26,101.28,29593.0,88.1915,88.2611,88.0871,88.1045,29593.0
2021-12-10 15:40:00,101.27,101.31,101.17,101.2,51125.0,88.0958,88.1306,88.0088,88.0349,51125.0
2021-12-10 15:45:00,101.21,101.47,101.19,101.47,29332.0,88.0436,88.2698,88.0262,88.2698,29332.0
2021-12-10 15:50:00,101.45,101.63,101.43,101.48,51017.0,88.2524,88.409,88.235,88.2785,51017.0
2021-12-10 15:55:00,101.5,101.54,101.42,101.5,122749.0,88.2959,88.3307,88.2263,88.2959,122749.0
2021-12-13 09:30:00,101.5,101.94,101.45,101.83,67794.0,88.2959,88.6787,88.2524,88.583,67794.0
2021-12-13 09:35:00,101.78,102.0,101.6,101.93,24235.0,88.5395,88.7309,88.3829,88.67,24235.0
2021-12-13 09:40:00,101.97,102.05,101.55,102.02,58761.0,88.7048,88.7744,88.3394,88.7483,58761.0
2021-12-13 09:45:00,101.99,102.15,101.76,102.07,89749.0,88.7222,88.8614,88.5221,88.7918,89749.0
2021-12-13 09:50:00,102.05,102.27,101.91,102.22,27176.0,88.7744,88.9657,88.6526,88.9222,27176.0
2021-12-13 09:55:00,102.22,102.3,101.89,102.19,45657.0,88.9222,88.9918,88.6352,88.8961,45657.0
2021-12-13 10:00:00,102.23,102.76,102.17,102.47,136773.0,88.9309,89.392,88.8787,89.1397,136773.0
2021-12-13 10:05:00,102.38,102.44,102.13,102.24,23069.0,89.0614,89.1136,88.844,88.9396,23069.0
2021-12-13 10:10:00,102.24,102.34,102.04,102.12,24995.0,88.9396,89.0266,88.7657,88.8353,24995.0
2021-12-13 10:15:00,102.11,102.3,102.05,102.3,12928.0,88.8266,88.9918,88.7744,88.9918,12928.0
2021-12-13 10:20:00,102.3,102.47,102.28,102.39,10395.0,88.9918,89.1397,88.9744,89.0701,10395.0
2021-12-13 10:25:00,102.39,102.39,102.19,102.26,10760.0,89.0701,89.0701,88.8961,88.957,10760.0
2021-12-13 10:30:00,102.25,102.33,102.1,102.25,14461.0,88.9483,89.0179,88.8179,88.9483,14461.0
2021-12-13 10:35:00,102.22,102.34,102.22,102.27,8604.0,88.9222,89.0266,88.9222,88.9657,8604.0
2021-12-13 10:40:00,102.3,102.37,102.2,102.3,12181.0,88.9918,89.0527,88.9048,88.9918,12181.0
2021-12-13 10:45:00,102.31,102.41,102.27,102.27,9759.0,89.0005,89.0875,88.9657,88.9657,9759.0
2021-12-13 10:50:00,102.27,102.4,102.21,102.35,9436.0,88.9657,89.0788,88.9135,89.0353,9436.0
2021-12-13 10:55:00,102.36,102.41,102.29,102.35,7393.0,89.044,89.0875,88.9831,89.0353,7393.0
2021-12-13 11:00:00,102.34,102.5,102.34,102.5,16982.0,89.0266,89.1658,89.0266,89.1658,16982.0
2021-12-13 11:05:00,102.54,102.63,102.53,102.54,5201.0,89.2006,89.2789,89.1919,89.2006,5201.0
2021-12-13 11:10:00,102.53,102.67,102.49,102.58,11656.0,89.1919,89.3137,89.1571,89.2354,11656.0
2021-12-13 11:15:00,102.55,102.68,102.51,102.68,12218.0,89.2093,89.3224,89.1745,89.3224,12218.0
2021-12-13 11:20:00,102.66,102.79,102.66,102.77,19856.0,89.305,89.4181,89.305,89.4007,19856.0
2021-12-13 11:25:00,102.77,102.94,102.74,102.89,26106.0,89.4007,89.5486,89.3746,89.5051,26106.0
2021-12-13 11:30:00,102.87,103.06,102.84,103.04,34431.0,89.4877,89.653,89.4616,89.6356,34431.0
2021-12-13 11:35:00,103.04,103.2,103.02,103.18,18364.0,89.6356,89.7748,89.6182,89.7574,18364.0
2021-12-13 11:40:00,103.19,103.36,103.16,103.33,16959.0,89.7661,89.9139,89.74,89.8878,16959.0
2021-12-13 11:45:00,103.37,103.48,103.35,103.42,13665.0,89.9226,90.0183,89.9052,89.9661,13665.0
2021-12-13 11:50:00,103.43,103.48,103.3,103.42,29787.0,89.9748,90.0183,89.8617,89.9661,29787.0
2021-12-13 11:55:00,103.42,103.6,103.41,103.58,20200.0,89.9661,90.1227,89.9574,90.1053,20200.0
2021-12-13 12:00:00,103.58,103.63,103.5,103.54,30704.0,90.1053,90.1488,90.0357,90.0705,30704.0
2021-12-13 12:05:00,103.55,103.59,103.49,103.51,25346.0,90.0792,90.114,90.027,90.0444,25346.0
2021-12-13 12:10:00,103.5,103.55,103.33,103.34,17985.0,90.0357,90.0792,89.8878,89.8965,17985.0
2021-12-13 12:15:00,103.33,103.41,103.2,103.2,10200.0,89.8878,89.9574,89.7748,89.7748,10200.0
2021-12-13 12:20:00,103.22,103.31,103.21,103.22,11425.0,89.7922,89.8704,89.7835,89.7922,11425.0
2021-12-13 12:25:00,103.22,103.28,103.14,103.15,12798.0,89.7922,89.8443,89.7226,89.7313,12798.0
2021-12-13 12:30:00,103.14,103.17,102.97,103.08,13376.0,89.7226,89.7487,89.5747,89.6704,13376.0
2021-12-13 12:35:00,103.08,103.16,103.07,103.16,9476.0,89.6704,89.74,89.6617,89.74,9476.0
2021-12-13 12:40:00,103.14,103.16,103.09,103.09,8851.0,89.7226,89.74,89.6791,89.6791,8851.0
2021-12-13 12:45:00,103.09,103.1,103.02,103.09,8346.0,89.6791,89.6878,89.6182,89.6791,8346.0
2021-12-13 12:50:00,103.1,103.21,103.09,103.19,12782.0,89.6878,89.7835,89.6791,89.7661,12782.0
2021-12-13 12:55:00,103.21,103.23,103.14,103.19,16688.0,89.7835,89.8009,89.7226,89.7661,16688.0
2021-12-13 13:00:00,103.19,103.29,103.17,103.27,17302.0,89.7661,89.853,89.7487,89.8357,17302.0
2021-12-13 13:05:00,103.26,103.28,103.15,103.2,10897.0,89.827,89.8443,89.7313,89.7748,10897.0
2021-12-13 13:10:00,103.18,103.21,103.14,103.19,10534.0,89.7574,89.7835,89.7226,89.7661,10534.0
2021-12-13 13:15:00,103.2,103.27,103.15,103.2,35431.0,89.7748,89.8357,89.7313,89.7748,35431.0
2021-12-13 13:20:00,103.22,103.27,103.13,103.17,30397.0,89.7922,89.8357,89.7139,89.7487,30397.0
2021-12-13 13:25:00,103.17,103.21,103.09,103.2,33703.0,89.7487,89.7835,89.6791,89.7748,33703.0
2021-12-13 13:30:00,103.2,103.34,103.16,103.34,25521.0,89.7748,89.8965,89.74,89.8965,25521.0
2021-12-13 13:35:00,103.33,103.39,103.31,103.32,6308.0,89.8878,89.94,89.8704,89.8791,6308.0
2021-12-13 13:40:00,103.31,103.34,103.16,103.18,12671.0,89.8704,89.8965,89.74,89.7574,12671.0
2021-12-13 13:45:00,103.15,103.16,103.08,103.08,41922.0,89.7313,89.74,89.6704,89.6704,41922.0
2021-12-13 13:50:00,103.09,103.16,103.06,103.11,12767.0,89.6791,89.74,89.653,89.6965,12767.0
2021-12-13 13:55:00,103.12,103.27,103.1,103.27,29674.0,89.7052,89.8357,89.6878,89.8357,29674.0
2021-12-13 14:00:00,103.25,103.27,103.15,103.19,21158.0,89.8183,89.8357,89.7313,89.7661,21158.0
2021-12-13 14:05:00,103.19,103.26,103.15,103.25,14443.0,89.7661,89.827,89.7313,89.8183,14443.0
2021-12-13 14:10:00,103.23,103.3,103.21,103.29,18426.0,89.8009,89.8617,89.7835,89.853,18426.0
2021-12-13 14:15:00,103.29,103.32,103.2,103.26,11086.0,89.853,89.8791,89.7748,89.827,11086.0
2021-12-13 14:20:00,103.23,103.28,103.19,103.21,9366.0,89.8009,89.8443,89.7661,89.7835,9366.0
2021-12-13 14:25:00,103.2,103.27,103.18,103.25,10497.0,89.7748,89.8357,89.7574,89.8183,10497.0
2021-12-13 14:30:00,103.24,103.27,103.15,103.15,12715.0,89.8096,89.8357,89.7313,89.7313,12715.0
2021-12-13 14:35:00,103.16,103.27,103.13,103.22,14331.0,89.74,89.8357,89.7139,89.7922,14331.0
2021-12-13 14:40:00,103.23,103.33,103.18,103.2,13084.0,89.8009,89.8878,89.7574,89.7748,13084.0
2021-12-13 14:45:00,103.2,103.27,103.17,103.24,11351.0,89.7748,89.8357,89.7487,89.8096,11351.0
2021-12-13 14:50:00,103.22,103.23,103.1,103.1,13926.0,89.7922,89.8009,89.6878,89.6878,13926.0
2021-12-13 14:55:00,103.1,103.15,103.05,103.06,11927.0,89.6878,89.7313,89.6443,89.653,11927.0
2021-12-13 15:00:00,103.08,103.17,103.03,103.1,17709.0,89.6704,89.7487,89.6269,89.6878,17709.0
2021-12-13 15:05:00,103.1,103.16,103.01,103.04,21122.0,89.6878,89.74,89.6095,89.6356,21122.0
2021-12-13 15:10:00,103.05,103.12,102.99,103.12,11748.0,89.6443,89.7052,89.5921,89.7052,11748.0
2021-12-13 15:15:00,103.11,103.36,103.11,103.34,26029.0,89.6965,89.9139,89.6965,89.8965,26029.0
2021-12-13 15:20:00,103.33,103.41,103.25,103.4,19473.0,89.8878,89.9574,89.8183,89.9487,19473.0
2021-12-13 15:25:00,103.4,103.46,103.35,103.43,17639.0,89.9487,90.0009,89.9052,89.9748,17639.0
2021-12-13 15:30:00,103.44,103.47,103.31,103.46,25869.0,89.9835,90.0096,89.8704,90.0009,25869.0
2021-12-13 15:35:00,103.46,103.52,103.38,103.4,36450.0,90.0009,90.0531,89.9313,89.9487,36450.0
2021-12-13 15:40:00,103.42,103.53,103.41,103.43,27626.0,89.9661,90.0618,89.9574,89.9748,27626.0
2021-12-13 15:45:00,103.43,103.56,103.37,103.38,47592.0,89.9748,90.0879,89.9226,89.9313,47592.0
2021-12-13 15:50:00,103.38,103.39,103.12,103.15,71681.0,89.9313,89.94,89.7052,89.7313,71681.0
2021-12-13 15:55:00,103.15,103.17,102.95,103.04,230368.0,89.7313,89.7487,89.5573,89.6356,230368.0
2021-12-14 09:30:00,103.05,103.5,102.85,103.27,60463.0,89.6443,90.0357,89.4703,89.8357,60463.0
2021-12-14 09:35:00,103.25,103.26,102.82,102.82,22813.0,89.8183,89.827,89.4442,89.4442,22813.0
2021-12-14 09:40:00,102.79,103.1,102.7,102.93,23995.0,89.4181,89.6878,89.3398,89.5399,23995.0
2021-12-14 09:45:00,102.9,103.08,102.7,102.9,26900.0,89.5138,89.6704,89.3398,89.5138,26900.0
2021-12-14 09:50:00,102.85,102.97,102.73,102.9,22973.0,89.4703,89.5747,89.3659,89.5138,22973.0
2021-12-14 09:55:00,102.93,103.08,102.72,102.78,21542.0,89.5399,89.6704,89.3572,89.4094,21542.0
2021-12-14 10:00:00,102.79,102.92,102.6,102.85,16657.0,89.4181,89.5312,89.2528,89.4703,16657.0
2021-12-14 10:05:00,102.88,102.88,102.63,102.67,21418.0,89.4964,89.4964,89.2789,89.3137,21418.0
2021-12-14 10:10:00,102.72,102.83,102.61,102.82,15917.0,89.3572,89.4529,89.2615,89.4442,15917.0
2021-12-14 10:15:00,102.75,102.79,102.59,102.62,26182.0,89.3833,89.4181,89.2441,89.2702,26182.0
2021-12-14 10:20:00,102.63,102.71,102.34,102.4,32024.0,89.2789,89.3485,89.0266,89.0788,32024.0
2021-12-14 10:25:00,102.36,102.51,102.35,102.51,14693.0,89.044,89.1745,89.0353,89.1745,14693.0
2021-12-14 10:30:00,102.49,102.65,102.44,102.58,21970.0,89.1571,89.2963,89.1136,89.2354,21970.0
2021-12-14 10:35:00,102.59,102.81,102.55,102.81,71982.0,89.2441,89.4355,89.2093,89.4355,71982.0
2021-12-14 10:40:00,102.83,102.89,102.79,102.84,15673.0,89.4529,89.5051,89.4181,89.4616,15673.0
2021-12-14 10:45:00,102.79,102.8,102.57,102.62,27903.0,89.4181,89.4268,89.2267,89.2702,27903.0
2021-12-14 10:50:00,102.65,102.84,102.62,102.79,10788.0,89.2963,89.4616,89.2702,89.4181,10788.0
2021-12-14 10:55:00,102.77,102.87,102.72,102.86,14223.0,89.4007,89.4877,89.3572,89.479,14223.0
2021-12-14 11:00:00,102.88,103.16,102.84,103.15,17291.0,89.4964,89.74,89.4616,89.7313,17291.0
2021-12-14 11:05:00,103.19,103.32,103.16,103.24,19165.0,89.7661,89.8791,89.74,89.8096,19165.0
2021-12-14 11:10:00,103.23,103.34,103.23,103.31,9359.0,89.8009,89.8965,89.8009,89.8704,9359.0
2021-12-14 11:15:00,103.34,103.36,103.18,103.36,18170.0,89.8965,89.9139,89.7574,89.9139,18170.0
2021-12-14 11:20:00,103.35,103.35,103.23,103.34,9025.0,89.9052,89.9052,89.8009,89.8965,9025.0
2021-12-14 11:25:00,103.34,103.38,103.2,103.2,11169.0,89.8965,89.9313,89.7748,89.7748,11169.0
2021-12-14 11:30:00,103.17,103.23,103.08,103.2,11134.0,89.7487,89.8009,89.6704,89.7748,11134.0
2021-12-14 11:35:00,103.16,103.34,103.09,103.27,10852.0,89.74,89.8965,89.6791,89.8357,10852.0
2021-12-14 11:40:00,103.3,103.34,103.19,103.22,10158.0,89.8617,89.8965,89.7661,89.7922,10158.0
2021-12-14 11:45:00,103.24,103.27,103.14,103.14,20189.0,89.8096,89.8357,89.7226,89.7226,20189.0
2021-12-14 11:50:00,103.16,103.22,103.05,103.1,15238.0,89.74,89.7922,89.6443,89.6878,15238.0
2021-12-14 11:55:00,103.07,103.15,103.0,103.13,10444.0,89.6617,89.7313,89.6008,89.7139,10444.0
2021-12-14 12:00:00,103.12,103.14,102.88,102.88,12232.0,89.7052,89.7226,89.4964,89.4964,12232.0
2021-12-14 12:05:00,102.91,103.02,102.88,102.98,7501.0,89.5225,89.6182,89.4964,89.5834,7501.0
2021-12-14 12:10:00,102.9,102.93,102.84,102.88,9222.0,89.5138,89.5399,89.4616,89.4964,9222.0
2021-12-14 12:15:00,102.9,103.11,102.88,103.11,4875.0,89.5138,89.6965,89.4964,89.6965,4875.0
2021-12-14 12:20:00,103.12,103.15,103.04,103.06,8799.0,89.7052,89.7313,89.6356,89.653,8799.0
2021-12-14 12:25:00,103.03,103.16,103.03,103.16,4690.0,89.6269,89.74,89.6269,89.74,4690.0
2021-12-14 12:30:00,103.19,103.22,103.13,103.17,8101.0,89.7661,89.7922,89.7139,89.7487,8101.0
2021-12-14 12:35:00,103.15,103.21,103.14,103.14,7329.0,89.7313,89.7835,89.7226,89.7226,7329.0
2021-12-14 12:40:00,103.14,103.22,103.08,103.21,10789.0,89.7226,89.7922,89.6704,89.7835,10789.0
2021-12-14 12:45:00,103.23,103.26,103.2,103.2,8327.0,89.8009,89.827,89.7748,89.7748,8327.0
2021-12-14 12:50:00,103.19,103.2,103.07,103.11,8154.0,89.7661,89.7748,89.6617,89.6965,8154.0
2021-12-14 12:55:00,103.08,103.1,102.89,102.91,7531.0,89.6704,89.6878,89.5051,89.5225,7531.0
2021-12-14 13:00:00,102.88,102.89,102.81,102.83,13434.0,89.4964,89.5051,89.4355,89.4529,13434.0
2021-12-14 13:05:00,102.83,102.85,102.74,102.76,11038.0,89.4529,89.4703,89.3746,89.392,11038.0
2021-12-14 13:10:00,102.75,102.79,102.58,102.65,19526.0,89.3833,89.4181,89.2354,89.2963,19526.0
2021-12-14 13:15:00,102.64,102.66,102.53,102.64,18824.0,89.2876,89.305,89.1919,89.2876,18824.0
2021-12-14 13:20:00,102.63,102.64,102.56,102.56,20265.0,89.2789,89.2876,89.218,89.218,20265.0
2021-12-14 13:25:00,102.58,102.61,102.4,102.4,21542.0,89.2354,89.2615,89.0788,89.0788,21542.0
2021-12-14 13:30:00,102.42,102.56,102.4,102.55,7837.0,89.0962,89.218,89.0788,89.2093,7837.0
2021-12-14 13:35:00,102.49,102.51,102.39,102.42,10046.0,89.1571,89.1745,89.0701,89.0962,10046.0
2021-12-14 13:40:00,102.39,102.49,102.35,102.49,10401.0,89.0701,89.1571,89.0353,89.1571,10401.0
2021-12-14 13:45:00,102.49,102.49,102.4,102.43,7678.0,89.1571,89.1571,89.0788,89.1049,7678.0
2021-12-14 13:50:00,102.43,102.56,102.32,102.51,17999.0,89.1049,89.218,89.0092,89.1745,17999.0
2021-12-14 13:55:00,102.5,102.6,102.49,102.54,12775.0,89.1658,89.2528,89.1571,89.2006,12775.0
2021-12-14 14:00:00,102.54,102.7,102.52,102.7,35978.0,89.2006,89.3398,89.1832,89.3398,35978.0
2021-12-14 14:05:00,102.71,102.71,102.5,102.54,16945.0,89.3485,89.3485,89.1658,89.2006,16945.0
2021-12-14 14:10:00,102.52,102.59,102.48,102.5,26540.0,89.1832,89.2441,89.1484,89.1658,26540.0
2021-12-14 14:15:00,102.48,102.57,102.47,102.5,13810.0,89.1484,89.2267,89.1397,89.1658,13810.0
2021-12-14 14:20:00,102.5,102.51,102.37,102.37,12932.0,89.1658,89.1745,89.0527,89.0527,12932.0
2021-12-14 14:25:00,102.36,102.56,102.36,102.56,8251.0,89.044,89.218,89.044,89.218,8251.0
2021-12-14 14:30:00,102.53,102.65,102.53,102.63,6808.0,89.1919,89.2963,89.1919,89.2789,6808.0
2021-12-14 14:35:00,102.62,102.79,102.59,102.68,7855.0,89.2702,89.4181,89.2441,89.3224,7855.0
2021-12-14 14:40:00,102.64,102.7,102.6,102.63,5251.0,89.2876,89.3398,89.2528,89.2789,5251.0
2021-12-14 14:45:00,102.63,102.7,102.6,102.63,8352.0,89.2789,89.3398,89.2528,89.2789,8352.0
2021-12-14 14:50:00,102.64,102.75,102.63,102.67,5556.0,89.2876,89.3833,89.2789,89.3137,5556.0
2021-12-14 14:55:00,102.68,102.74,102.67,102.72,5353.0,89.3224,89.3746,89.3137,89.3572,5353.0
2021-12-14 15:00:00,102.75,102.83,102.73,102.77,10644.0,89.3833,89.4529,89.3659,89.4007,10644.0
2021-12-14 15:05:00,102.77,102.81,102.73,102.81,8603.0,89.4007,89.4355,89.3659,89.4355,8603.0
2021-12-14 15:10:00,102.82,102.85,102.74,102.82,7583.0,89.4442,89.4703,89.3746,89.4442,7583.0
2021-12-14 15:15:00,102.84,102.84,102.73,102.73,8710.0,89.4616,89.4616,89.3659,89.3659,8710.0
2021-12-14 15:20:00,102.73,102.86,102.71,102.72,12087.0,89.3659,89.479,89.3485,89.3572,12087.0
2021-12-14 15:25:00,102.72,102.82,102.72,102.79,11734.0,89.3572,89.4442,89.3572,89.4181,11734.0
2021-12-14 15:30:00,102.8,102.8,102.64,102.71,29267.0,89.4268,89.4268,89.2876,89.3485,29267.0
2021-12-14 15:35:00,102.72,102.8,102.68,102.77,20255.0,89.3572,89.4268,89.3224,89.4007,20255.0
2021-12-14 15:40:00,102.75,102.83,102.66,102.73,22375.0,89.3833,89.4529,89.305,89.3659,22375.0
2021-12-14 15:45:00,102.73,102.8,102.66,102.67,28989.0,89.3659,89.4268,89.305,89.3137,28989.0
2021-12-14 15:50:00,102.68,102.83,102.67,102.68,47687.0,89.3224,89.4529,89.3137,89.3224,47687.0
2021-12-14 15:55:00,102.68,102.84,102.62,102.8,178655.0,89.3224,89.4616,89.2702,89.4268,178655.0
2021-12-15 09:30:00,102.81,103.42,102.81,103.23,37264.0,89.4355,89.9661,89.4355,89.8009,37264.0
2021-12-15 09:35:00,103.22,103.35,103.02,103.08,38555.0,89.7922,89.9052,89.6182,89.6704,38555.0
2021-12-15 09:40:00,103.09,103.21,103.02,103.14,25235.0,89.6791,89.7835,89.6182,89.7226,25235.0
2021-12-15 09:45:00,103.18,103.3,103.1,103.1,27617.0,89.7574,89.8617,89.6878,89.6878,27617.0
2021-12-15 09:50:00,103.15,103.3,103.15,103.17,14868.0,89.7313,89.8617,89.7313,89.7487,14868.0
2021-12-15 09:55:00,103.16,103.16,102.99,103.07,17526.0,89.74,89.74,89.5921,89.6617,17526.0
2021-12-15 10:00:00,103.06,103.1,102.89,102.94,26303.0,89.653,89.6878,89.5051,89.5486,26303.0
2021-12-15 10:05:00,102.93,103.11,102.91,103.02,18972.0,89.5399,89.6965,89.5225,89.6182,18972.0
2021-12-15 10:10:00,103.06,103.15,102.94,103.1,21908.0,89.653,89.7313,89.5486,89.6878,21908.0
2021-12-15 10:15:00,103.08,103.17,102.95,103.09,17852.0,89.6704,89.7487,89.5573,89.6791,17852.0
2021-12-15 10:20:00,103.08,103.11,103.0,103.08,10819.0,89.6704,89.6965,89.6008,89.6704,10819.0
2021-12-15 10:25:00,103.05,103.29,103.05,103.27,13466.0,89.6443,89.853,89.6443,89.8357,13466.0
2021-12-15 10:30:00,103.3,103.35,103.14,103.19,22963.0,89.8617,89.9052,89.7226,89.7661,22963.0
2021-12-15 10:35:00,103.24,103.41,103.23,103.3,14197.0,89.8096,89.9574,89.8009,89.8617,14197.0
2021-12-15 10:40:00,103.3,103.34,103.17,103.27,13686.0,89.8617,89.8965,89.7487,89.8357,13686.0
2021-12-15 10:45:00,103.26,103.32,103.19,103.32,10411.0,89.827,89.8791,89.7661,89.8791,10411.0
2021-12-15 10:50:00,103.33,103.43,103.15,103.4,18920.0,89.8878,89.9748,89.7313,89.9487,18920.0
2021-12-15 10:55:00,103.4,103.4,103.27,103.34,38333.0,89.9487,89.9487,89.8357,89.8965,38333.0
2021-12-15 11:00:00,103.33,103.42,103.23,103.36,27621.0,89.8878,89.9661,89.8009,89.9139,27621.0
2021-12-15 11:05:00,103.38,103.41,103.29,103.41,12669.0,89.9313,89.9574,89.853,89.9574,12669.0
2021-12-15 11:10:00,103.41,103.47,103.37,103.37,13170.0,89.9574,90.0096,89.9226,89.9226,13170.0
2021-12-15 11:15:00,103.38,103.44,103.34,103.4,8815.0,89.9313,89.9835,89.8965,89.9487,8815.0
2021-12-15 11:20:00,103.4,103.56,103.37,103.55,30018.0,89.9487,90.0879,89.9226,90.0792,30018.0
2021-12-15 11:25:00,103.54,103.58,103.47,103.52,11698.0,90.0705,90.1053,90.0096,90.0531,11698.0
2021-12-15 11:30:00,103.51,103.55,103.4,103.52,16290.0,90.0444,90.0792,89.9487,90.0531,16290.0
2021-12-15 11:35:00,103.51,103.53,103.39,103.51,10773.0,90.0444,90.0618,89.94,90.0444,10773.0
2021-12-15 11:40:00,103.53,103.83,103.53,103.8,39173.0,90.0618,90.3228,90.0618,90.2967,39173.0
2021-12-15 11:45:00,103.81,103.92,103.77,103.85,14236.0,90.3054,90.4011,90.2706,90.3402,14236.0
2021-12-15 11:50:00,103.86,104.05,103.84,104.01,31782.0,90.3489,90.5142,90.3315,90.4794,31782.0
2021-12-15 11:55:00,104.02,104.11,103.89,103.94,16662.0,90.4881,90.5664,90.375,90.4185,16662.0
2021-12-15 12:00:00,103.95,103.98,103.9,103.96,8164.0,90.4272,90.4533,90.3837,90.4359,8164.0
2021-12-15 12:05:00,103.94,103.99,103.88,103.93,10571.0,90.4185,90.462,90.3663,90.4098,10571.0
2021-12-15 12:10:00,103.95,103.96,103.83,103.91,13458.0,90.4272,90.4359,90.3228,90.3924,13458.0
2021-12-15 12:15:00,103.89,103.92,103.81,103.88,12365.0,90.375,90.4011,90.3054,90.3663,12365.0
2021-12-15 12:20:00,103.88,103.95,103.83,103.9,17199.0,90.3663,90.4272,90.3228,90.3837,17199.0
2021-12-15 12:25:00,103.91,104.0,103.8,103.98,31373.0,90.3924,90.4707,90.2967,90.4533,31373.0
2021-12-15 12:30:00,103.99,103.99,103.86,103.9,14079.0,90.462,90.462,90.3489,90.3837,14079.0
2021-12-15 12:35:00,103.89,103.94,103.8,103.89,10924.0,90.375,90.4185,90.2967,90.375,10924.0
2021-12-15 12:40:00,103.86,103.96,103.84,103.96,9977.0,90.3489,90.4359,90.3315,90.4359,9977.0
2021-12-15 12:45:00,103.98,104.0,103.92,103.96,10955.0,90.4533,90.4707,90.4011,90.4359,10955.0
2021-12-15 12:50:00,103.96,103.98,103.89,103.92,9068.0,90.4359,90.4533,90.375,90.4011,9068.0
2021-12-15 12:55:00,103.93,103.94,103.78,103.87,17916.0,90.4098,90.4185,90.2793,90.3576,17916.0
2021-12-15 13:00:00,103.89,103.9,103.74,103.78,10348.0,90.375,90.3837,90.2445,90.2793,10348.0
2021-12-15 13:05:00,103.79,103.88,103.78,103.86,13259.0,90.288,90.3663,90.2793,90.3489,13259.0
2021-12-15 13:10:00,103.86,103.86,103.71,103.71,13650.0,90.3489,90.3489,90.2184,90.2184,13650.0
2021-12-15 13:15:00,103.71,103.83,103.69,103.79,11409.0,90.2184,90.3228,90.201,90.288,11409.0
2021-12-15 13:20:00,103.79,103.79,103.74,103.75,14678.0,90.288,90.288,90.2445,90.2532,14678.0
2021-12-15 13:25:00,103.72,103.81,103.65,103.81,17249.0,90.2271,90.3054,90.1662,90.3054,17249.0
2021-12-15 13:30:00,103.82,103.88,103.79,103.85,12140.0,90.3141,90.3663,90.288,90.3402,12140.0
2021-12-15 13:35:00,103.86,103.91,103.73,103.78,14661.0,90.3489,90.3924,90.2358,90.2793,14661.0
2021-12-15 13:40:00,103.75,103.82,103.66,103.81,14054.0,90.2532,90.3141,90.1749,90.3054,14054.0
2021-12-15 13:45:00,103.83,103.85,103.7,103.73,15557.0,90.3228,90.3402,90.2097,90.2358,15557.0
2021-12-15 13:50:00,103.74,103.86,103.74,103.8,77576.0,90.2445,90.3489,90.2445,90.2967,77576.0
2021-12-15 13:55:00,103.78,103.82,103.64,103.77,31660.0,90.2793,90.3141,90.1575,90.2706,31660.0
2021-12-15 14:00:00,103.73,103.8,103.35,103.67,25536.0,90.2358,90.2967,89.9052,90.1836,25536.0
2021-12-15 14:05:00,103.73,103.84,103.57,103.71,42691.0,90.2358,90.3315,90.0966,90.2184,42691.0
2021-12-15 14:10:00,103.75,103.93,103.63,103.91,24674.0,90.2532,90.4098,90.1488,90.3924,24674.0
2021-12-15 14:15:00,103.89,103.89,103.63,103.68,67997.0,90.375,90.375,90.1488,90.1923,67997.0
2021-12-15 14:20:00,103.63,103.69,103.51,103.55,26242.0,90.1488,90.201,90.0444,90.0792,26242.0
2021-12-15 14:25:00,103.53,103.84,103.53,103.69,36446.0,90.0618,90.3315,90.0618,90.201,36446.0
2021-12-15 14:30:00,103.72,103.91,103.64,103.81,15434.0,90.2271,90.3924,90.1575,90.3054,15434.0
2021-12-15 14:35:00,103.83,103.89,103.7,103.88,16204.0,90.3228,90.375,90.2097,90.3663,16204.0
2021-12-15 14:40:00,103.87,103.91,103.81,103.88,11634.0,90.3576,90.3924,90.3054,90.3663,11634.0
2021-12-15 14:45:00,103.86,103.88,103.67,103.75,19546.0,90.3489,90.3663,90.1836,90.2532,19546.0
2021-12-15 14:50:00,103.73,103.9,103.65,103.77,15238.0,90.2358,90.3837,90.1662,90.2706,15238.0
2021-12-15 14:55:00,103.73,103.8,103.61,103.66,16170.0,90.2358,90.2967,90.1314,90.1749,16170.0
2021-12-15 15:00:00,103.69,103.77,103.62,103.63,16805.0,90.201,90.2706,90.1401,90.1488,16805.0
2021-12-15 15:05:00,103.62,103.83,103.61,103.77,10853.0,90.1401,90.3228,90.1314,90.2706,10853.0
2021-12-15 15:10:00,103.81,103.83,103.56,103.56,17160.0,90.3054,90.3228,90.0879,90.0879,17160.0
2021-12-15 15:15:00,103.59,103.78,103.59,103.63,21705.0,90.114,90.2793,90.114,90.1488,21705.0
2021-12-15 15:20:00,103.64,103.8,103.63,103.8,20275.0,90.1575,90.2967,90.1488,90.2967,20275.0
2021-12-15 15:25:00,103.8,104.02,103.8,104.01,34458.0,90.2967,90.4881,90.2967,90.4794,34458.0
2021-12-15 15:30:00,104.02,104.05,103.76,103.84,27603.0,90.4881,90.5142,90.2619,90.3315,27603.0
2021-12-15 15:35:00,103.84,103.87,103.74,103.76,28463.0,90.3315,90.3576,90.2445,90.2619,28463.0
2021-12-15 15:40:00,103.77,103.96,103.77,103.92,50683.0,90.2706,90.4359,90.2706,90.4011,50683.0
2021-12-15 15:45:00,103.92,103.92,103.56,103.56,39718.0,90.4011,90.4011,90.0879,90.0879,39718.0
2021-12-15 15:50:00,103.53,103.78,103.49,103.75,65961.0,90.0618,90.2793,90.027,90.2532,65961.0
2021-12-15 15:55:00,103.74,103.96,103.73,103.81,209543.0,90.2445,90.4359,90.2358,90.3054,209543.0
2021-12-16 09:30:00,104.0,104.09,103.64,103.97,134293.0,90.4707,90.549,90.1575,90.4446,134293.0
2021-12-16 09:35:00,104.02,104.12,103.77,103.94,15854.0,90.4881,90.5751,90.2706,90.4185,15854.0
2021-12-16 09:40:00,103.91,104.02,103.66,103.95,29866.0,90.3924,90.4881,90.1749,90.4272,29866.0
2021-12-16 09:45:00,103.88,104.23,103.88,104.03,45710.0,90.3663,90.6708,90.3663,90.4968,45710.0
2021-12-16 09:50:00,103.98,104.12,103.96,104.02,14228.0,90.4533,90.5751,90.4359,90.4881,14228.0
2021-12-16 09:55:00,103.99,104.19,103.95,104.18,12604.0,90.462,90.636,90.4272,90.6273,12604.0
2021-12-16 10:00:00,104.19,104.44,104.18,104.35,22898.0,90.636,90.8534,90.6273,90.7752,22898.0
2021-12-16 10:05:00,104.35,104.43,104.18,104.42,8775.0,90.7752,90.8447,90.6273,90.836,8775.0
2021-12-16 10:10:00,104.37,104.46,104.33,104.43,16842.0,90.7926,90.8708,90.7578,90.8447,16842.0
2021-12-16 10:15:00,104.36,104.56,104.33,104.52,26398.0,90.7839,90.9578,90.7578,90.923,26398.0
2021-12-16 10:20:00,104.47,104.54,104.39,104.43,6899.0,90.8795,90.9404,90.81,90.8447,6899.0
2021-12-16 10:25:00,104.38,104.39,104.22,104.25,14811.0,90.8013,90.81,90.6621,90.6882,14811.0
2021-12-16 10:30:00,104.28,104.42,104.26,104.26,8166.0,90.7143,90.836,90.6969,90.6969,8166.0
2021-12-16 10:35:00,104.3,104.44,104.27,104.38,21816.0,90.7317,90.8534,90.7056,90.8013,21816.0
2021-12-16 10:40:00,104.33,104.52,104.33,104.45,8446.0,90.7578,90.923,90.7578,90.8621,8446.0
2021-12-16 10:45:00,104.47,104.55,104.47,104.5,5451.0,90.8795,90.9491,90.8795,90.9056,5451.0
2021-12-16 10:50:00,104.48,104.65,104.48,104.61,13424.0,90.8882,91.0361,90.8882,91.0013,13424.0
2021-12-16 10:55:00,104.63,104.83,104.61,104.8,49466.0,91.0187,91.1927,91.0013,91.1666,49466.0
2021-12-16 11:00:00,104.74,104.89,104.7,104.75,38527.0,91.1144,91.2449,91.0796,91.1231,38527.0
2021-12-16 11:05:00,104.73,104.9,104.66,104.89,29295.0,91.1057,91.2536,91.0448,91.2449,29295.0
2021-12-16 11:10:00,104.89,104.96,104.81,104.81,19668.0,91.2449,91.3058,91.1753,91.1753,19668.0
2021-12-16 11:15:00,104.79,104.97,104.77,104.86,43941.0,91.1579,91.3145,91.1405,91.2188,43941.0
2021-12-16 11:20:00,104.89,104.97,104.86,104.91,18475.0,91.2449,91.3145,91.2188,91.2623,18475.0
2021-12-16 11:25:00,104.92,104.94,104.72,104.75,20023.0,91.271,91.2884,91.097,91.1231,20023.0
2021-12-16 11:30:00,104.78,104.89,104.75,104.88,17062.0,91.1492,91.2449,91.1231,91.2362,17062.0
2021-12-16 11:35:00,104.87,104.89,104.78,104.78,18882.0,91.2275,91.2449,91.1492,91.1492,18882.0
2021-12-16 11:40:00,104.75,104.87,104.71,104.82,10827.0,91.1231,91.2275,91.0883,91.184,10827.0
2021-12-16 11:45:00,104.8,104.8,104.62,104.77,35248.0,91.1666,91.1666,91.01,91.1405,35248.0
2021-12-16 11:50:00,104.76,104.76,104.66,104.75,6755.0,91.1318,91.1318,91.0448,91.1231,6755.0
2021-12-16 11:55:00,104.78,104.88,104.75,104.83,8632.0,91.1492,91.2362,91.1231,91.1927,8632.0
2021-12-16 12:00:00,104.82,104.84,104.7,104.78,11452.0,91.184,91.2014,91.0796,91.1492,11452.0
2021-12-16 12:05:00,104.75,104.88,104.75,104.87,7245.0,91.1231,91.2362,91.1231,91.2275,7245.0
2021-12-16 12:10:00,104.85,104.97,104.82,104.97,9126.0,91.2101,91.3145,91.184,91.3145,9126.0
2021-12-16 12:15:00,104.97,105.02,104.89,105.0,25627.0,91.3145,91.358,91.2449,91.3406,25627.0
2021-12-16 12:20:00,105.0,105.11,104.96,105.08,7830.0,91.3406,91.4363,91.3058,91.4102,7830.0
2021-12-16 12:25:00,105.08,105.09,104.97,105.01,9297.0,91.4102,91.4189,91.3145,91.3493,9297.0
2021-12-16 12:30:00,104.99,105.01,104.9,104.91,7321.0,91.3319,91.3493,91.2536,91.2623,7321.0
2021-12-16 12:35:00,104.86,105.0,104.83,104.94,8610.0,91.2188,91.3406,91.1927,91.2884,8610.0
2021-12-16 12:40:00,104.94,105.03,104.91,105.01,19470.0,91.2884,91.3667,91.2623,91.3493,19470.0
2021-12-16 12:45:00,104.95,105.03,104.89,104.97,18001.0,91.2971,91.3667,91.2449,91.3145,18001.0
2021-12-16 12:50:00,104.96,105.01,104.93,105.01,9640.0,91.3058,91.3493,91.2797,91.3493,9640.0
2021-12-16 12:55:00,105.0,105.05,104.95,104.98,9506.0,91.3406,91.3841,91.2971,91.3232,9506.0
2021-12-16 13:00:00,105.0,105.06,104.97,104.97,14184.0,91.3406,91.3928,91.3145,91.3145,14184.0
2021-12-16 13:05:00,104.97,105.02,104.91,104.91,12431.0,91.3145,91.358,91.2623,91.2623,12431.0
2021-12-16 13:10:00,104.9,105.01,104.88,104.93,14977.0,91.2536,91.3493,91.2362,91.2797,14977.0
2021-12-16 13:15:00,104.95,104.95,104.78,104.85,19437.0,91.2971,91.2971,91.1492,91.2101,19437.0
2021-12-16 13:20:00,104.83,104.87,104.74,104.75,11930.0,91.1927,91.2275,91.1144,91.1231,11930.0
2021-12-16 13:25:00,104.72,104.86,104.72,104.83,14393.0,91.097,91.2188,91.097,91.1927,14393.0
2021-12-16 13:30:00,104.82,104.83,104.7,104.77,18420.0,91.184,91.1927,91.0796,91.1405,18420.0
2021-12-16 13:35:00,104.76,104.76,104.63,104.64,15952.0,91.1318,91.1318,91.0187,91.0274,15952.0
2021-12-16 13:40:00,104.64,104.75,104.62,104.69,16944.0,91.0274,91.1231,91.01,91.0709,16944.0
2021-12-16 13:45:00,104.69,104.79,104.68,104.77,19517.0,91.0709,91.1579,91.0622,91.1405,19517.0
2021-12-16 13:50:00,104.76,104.79,104.68,104.78,26340.0,91.1318,91.1579,91.0622,91.1492,26340.0
2021-12-16 13:55:00,104.77,104.79,104.71,104.78,26432.0,91.1405,91.1579,91.0883,91.1492,26432.0
2021-12-16 14:00:00,104.74,104.92,104.74,104.88,19995.0,91.1144,91.271,91.1144,91.2362,19995.0
2021-12-16 14:05:00,104.87,104.97,104.86,104.9,19191.0,91.2275,91.3145,91.2188,91.2536,19191.0
2021-12-16 14:10:00,104.92,104.93,104.77,104.87,27394.0,91.271,91.2797,91.1405,91.2275,27394.0
2021-12-16 14:15:00,104.89,104.92,104.8,104.86,28606.0,91.2449,91.271,91.1666,91.2188,28606.0
2021-12-16 14:20:00,104.88,104.97,104.85,104.91,47764.0,91.2362,91.3145,91.2101,91.2623,47764.0
2021-12-16 14:25:00,104.88,104.88,104.72,104.77,25229.0,91.2362,91.2362,91.097,91.1405,25229.0
2021-12-16 14:30:00,104.79,104.8,104.71,104.8,20359.0,91.1579,91.1666,91.0883,91.1666,20359.0
2021-12-16 14:35:00,104.82,104.94,104.73,104.93,28853.0,91.184,91.2884,91.1057,91.2797,28853.0
2021-12-16 14:40:00,104.93,104.95,104.83,104.89,15138.0,91.2797,91.2971,91.1927,91.2449,15138.0
2021-12-16 14:45:00,104.9,104.91,104.63,104.65,21952.0,91.2536,91.2623,91.0187,91.0361,21952.0
2021-12-16 14:50:00,104.67,104.67,104.46,104.46,27814.0,91.0535,91.0535,90.8708,90.8708,27814.0
2021-12-16 14:55:00,104.5,104.63,104.48,104.61,22654.0,90.9056,91.0187,90.8882,91.0013,22654.0
2021-12-16 15:00:00,104.62,104.67,104.56,104.59,22396.0,91.01,91.0535,90.9578,90.9839,22396.0
2021-12-16 15:05:00,104.57,104.63,104.53,104.58,22994.0,90.9665,91.0187,90.9317,90.9752,22994.0
2021-12-16 15:10:00,104.56,104.66,104.5,104.65,27803.0,90.9578,91.0448,90.9056,91.0361,27803.0
2021-12-16 15:15:00,104.65,104.77,104.62,104.67,40660.0,91.0361,91.1405,91.01,91.0535,40660.0
2021-12-16 15:20:00,104.68,104.79,104.66,104.68,30861.0,91.0622,91.1579,91.0448,91.0622,30861.0
2021-12-16 15:25:00,104.67,104.92,104.67,104.83,36968.0,91.0535,91.271,91.0535,91.1927,36968.0
2021-12-16 15:30:00,104.81,104.89,104.7,104.81,47327.0,91.1753,91.2449,91.0796,91.1753,47327.0
2021-12-16 15:35:00,104.8,104.91,104.74,104.88,41060.0,91.1666,91.2623,91.1144,91.2362,41060.0
2021-12-16 15:40:00,104.89,104.94,104.71,104.72,38321.0,91.2449,91.2884,91.0883,91.097,38321.0
2021-12-16 15:45:00,104.72,104.79,104.56,104.56,52397.0,91.097,91.1579,90.9578,90.9578,52397.0
2021-12-16 15:50:00,104.57,104.79,104.55,104.65,77990.0,90.9665,91.1579,90.9491,91.0361,77990.0
2021-12-16 15:55:00,104.63,104.74,104.52,104.55,200101.0,91.0187,91.1144,90.923,90.9491,200101.0
2021-12-17 09:30:00,104.45,104.72,104.3,104.62,927071.0,90.8621,91.097,90.7317,91.01,927071.0
2021-12-17 09:35:00,104.7,104.87,104.65,104.85,10114.0,91.0796,91.2275,91.0361,91.2101,10114.0
2021-12-17 09:40:00,104.85,105.17,104.83,104.99,38139.0,91.2101,91.4885,91.1927,91.3319,38139.0
2021-12-17 09:45:00,105.06,105.11,104.58,104.59,26616.0,91.3928,91.4363,90.9752,90.9839,26616.0
2021-12-17 09:50:00,104.63,104.77,104.32,104.42,20049.0,91.0187,91.1405,90.7491,90.836,20049.0
2021-12-17 09:55:00,104.44,104.45,104.12,104.12,18490.0,90.8534,90.8621,90.5751,90.5751,18490.0
2021-12-17 10:00:00,104.14,104.34,103.91,103.99,24285.0,90.5925,90.7665,90.3924,90.462,24285.0
2021-12-17 10:05:00,104.0,104.19,104.0,104.07,26169.0,90.4707,90.636,90.4707,90.5316,26169.0
2021-12-17 10:10:00,104.09,104.16,103.92,104.16,22191.0,90.549,90.6099,90.4011,90.6099,22191.0
2021-12-17 10:15:00,104.15,104.31,104.03,104.2,29392.0,90.6012,90.7404,90.4968,90.6447,29392.0
2021-12-17 10:20:00,104.2,104.36,104.15,104.19,26563.0,90.6447,90.7839,90.6012,90.636,26563.0
2021-12-17 10:25:00,104.18,104.21,103.82,103.85,15991.0,90.6273,90.6534,90.3141,90.3402,15991.0
2021-12-17 10:30:00,103.88,104.08,103.82,104.04,17884.0,90.3663,90.5403,90.3141,90.5055,17884.0
2021-12-17 10:35:00,104.04,104.07,103.84,103.86,12245.0,90.5055,90.5316,90.3315,90.3489,12245.0
2021-12-17 10:40:00,103.86,103.96,103.77,103.96,19060.0,90.3489,90.4359,90.2706,90.4359,19060.0
2021-12-17 10:45:00,103.95,104.2,103.95,104.1,26941.0,90.4272,90.6447,90.4272,90.5577,26941.0
2021-12-17 10:50:00,104.09,104.12,103.87,103.9,41515.0,90.549,90.5751,90.3576,90.3837,41515.0
2021-12-17 10:55:00,103.9,103.94,103.75,103.88,54292.0,90.3837,90.4185,90.2532,90.3663,54292.0
2021-12-17 11:00:00,103.89,103.93,103.7,103.74,19505.0,90.375,90.4098,90.2097,90.2445,19505.0
2021-12-17 11:05:00,103.79,103.98,103.78,103.9,16599.0,90.288,90.4533,90.2793,90.3837,16599.0
2021-12-17 11:10:00,103.92,104.05,103.78,104.0,21025.0,90.4011,90.5142,90.2793,90.4707,21025.0
2021-12-17 11:15:00,103.98,104.15,103.98,104.14,31700.0,90.4533,90.6012,90.4533,90.5925,31700.0
2021-12-17 11:20:00,104.11,104.12,103.93,103.99,42262.0,90.5664,90.5751,90.4098,90.462,42262.0
2021-12-17 11:25:00,103.98,104.0,103.76,103.82,12630.0,90.4533,90.4707,90.2619,90.3141,12630.0
2021-12-17 11:30:00,103.82,103.94,103.77,103.8,12903.0,90.3141,90.4185,90.2706,90.2967,12903.0
2021-12-17 11:35:00,103.86,103.92,103.75,103.78,13104.0,90.3489,90.4011,90.2532,90.2793,13104.0
2021-12-17 11:40:00,103.8,103.9,103.79,103.85,9589.0,90.2967,90.3837,90.288,90.3402,9589.0
2021-12-17 11:45:00,103.83,103.89,103.57,103.62,15643.0,90.3228,90.375,90.0966,90.1401,15643.0
2021-12-17 11:50:00,103.61,103.73,103.56,103.68,14941.0,90.1314,90.2358,90.0879,90.1923,14941.0
2021-12-17 11:55:00,103.71,103.79,103.63,103.75,10321.0,90.2184,90.288,90.1488,90.2532,10321.0
2021-12-17 12:00:00,103.73,103.73,103.57,103.62,13252.0,90.2358,90.2358,90.0966,90.1401,13252.0
2021-12-17 12:05:00,103.64,103.7,103.51,103.51,10142.0,90.1575,90.2097,90.0444,90.0444,10142.0
2021-12-17 12:10:00,103.53,103.59,103.49,103.53,12905.0,90.0618,90.114,90.027,90.0618,12905.0
2021-12-17 12:15:00,103.53,103.65,103.5,103.51,10111.0,90.0618,90.1662,90.0357,90.0444,10111.0
2021-12-17 12:20:00,103.48,103.68,103.45,103.65,11847.0,90.0183,90.1923,89.9922,90.1662,11847.0
2021-12-17 12:25:00,103.63,103.66,103.56,103.64,8474.0,90.1488,90.1749,90.0879,90.1575,8474.0
2021-12-17 12:30:00,103.63,103.77,103.62,103.68,12572.0,90.1488,90.2706,90.1401,90.1923,12572.0
2021-12-17 12:35:00,103.67,103.8,103.67,103.8,11621.0,90.1836,90.2967,90.1836,90.2967,11621.0
2021-12-17 12:40:00,103.79,103.79,103.7,103.73,18267.0,90.288,90.288,90.2097,90.2358,18267.0
2021-12-17 12:45:00,103.73,103.88,103.72,103.87,7812.0,90.2358,90.3663,90.2271,90.3576,7812.0
2021-12-17 12:50:00,103.85,103.85,103.77,103.8,11547.0,90.3402,90.3402,90.2706,90.2967,11547.0
2021-12-17 12:55:00,103.8,103.89,103.77,103.87,6940.0,90.2967,90.375,90.2706,90.3576,6940.0
2021-12-17 13:00:00,103.89,103.89,103.73,103.81,7832.0,90.375,90.375,90.2358,90.3054,7832.0
2021-12-17 13:05:00,103.82,103.85,103.76,103.79,10390.0,90.3141,90.3402,90.2619,90.288,10390.0
2021-12-17 13:10:00,103.78,103.78,103.71,103.78,9012.0,90.2793,90.2793,90.2184,90.2793,9012.0
2021-12-17 13:15:00,103.79,103.81,103.74,103.8,8869.0,90.288,90.3054,90.2445,90.2967,8869.0
2021-12-17 13:20:00,103.8,103.95,103.79,103.94,7786.0,90.2967,90.4272,90.288,90.4185,7786.0
2021-12-17 13:25:00,103.95,104.02,103.92,104.0,7704.0,90.4272,90.4881,90.4011,90.4707,7704.0
2021-12-17 13:30:00,104.0,104.0,103.91,103.98,9971.0,90.4707,90.4707,90.3924,90.4533,9971.0
2021-12-17 13:35:00,103.96,104.0,103.84,103.85,13887.0,90.4359,90.4707,90.3315,90.3402,13887.0
2021-12-17 13:40:00,103.86,103.87,103.78,103.87,25721.0,90.3489,90.3576,90.2793,90.3576,25721.0
2021-12-17 13:45:00,103.87,104.07,103.87,104.06,8932.0,90.3576,90.5316,90.3576,90.5229,8932.0
2021-12-17 13:50:00,104.06,104.06,103.98,103.98,9656.0,90.5229,90.5229,90.4533,90.4533,9656.0
2021-12-17 13:55:00,103.98,104.11,103.98,104.01,17261.0,90.4533,90.5664,90.4533,90.4794,17261.0
2021-12-17 14:00:00,104.0,104.13,104.0,104.03,35148.0,90.4707,90.5838,90.4707,90.4968,35148.0
2021-12-17 14:05:00,104.04,104.05,103.87,103.89,16850.0,90.5055,90.5142,90.3576,90.375,16850.0
2021-12-17 14:10:00,103.87,103.89,103.82,103.84,12699.0,90.3576,90.375,90.3141,90.3315,12699.0
2021-12-17 14:15:00,103.83,103.9,103.82,103.82,10559.0,90.3228,90.3837,90.3141,90.3141,10559.0
2021-12-17 14:20:00,103.84,103.86,103.75,103.82,7496.0,90.3315,90.3489,90.2532,90.3141,7496.0
2021-12-17 14:25:00,103.8,103.84,103.68,103.69,15974.0,90.2967,90.3315,90.1923,90.201,15974.0
2021-12-17 14:30:00,103.69,103.71,103.59,103.6,15800.0,90.201,90.2184,90.114,90.1227,15800.0
2021-12-17 14:35:00,103.61,103.61,103.47,103.55,16363.0,90.1314,90.1314,90.0096,90.0792,16363.0
2021-12-17 14:40:00,103.55,103.56,103.39,103.41,17131.0,90.0792,90.0879,89.94,89.9574,17131.0
2021-12-17 14:45:00,103.41,103.51,103.39,103.47,14879.0,89.9574,90.0444,89.94,90.0096,14879.0
2021-12-17 14:50:00,103.46,103.46,103.36,103.38,12837.0,90.0009,90.0009,89.9139,89.9313,12837.0
2021-12-17 14:55:00,103.36,103.46,103.33,103.44,18751.0,89.9139,90.0009,89.8878,89.9835,18751.0
2021-12-17 15:00:00,103.45,103.51,103.34,103.34,19438.0,89.9922,90.0444,89.8965,89.8965,19438.0
2021-12-17 15:05:00,103.34,103.42,103.34,103.35,19311.0,89.8965,89.9661,89.8965,89.9052,19311.0
2021-12-17 15:10:00,103.36,103.38,103.26,103.27,16261.0,89.9139,89.9313,89.827,89.8357,16261.0
2021-12-17 15:15:00,103.26,103.3,103.13,103.3,19912.0,89.827,89.8617,89.7139,89.8617,19912.0
2021-12-17 15:20:00,103.3,103.34,103.24,103.24,25549.0,89.8617,89.8965,89.8096,89.8096,25549.0
2021-12-17 15:25:00,103.23,103.27,103.01,103.06,37446.0,89.8009,89.8357,89.6095,89.653,37446.0
2021-12-17 15:30:00,103.06,103.15,103.03,103.15,51668.0,89.653,89.7313,89.6269,89.7313,51668.0
2021-12-17 15:35:00,103.15,103.16,102.86,102.92,44600.0,89.7313,89.74,89.479,89.5312,44600.0
2021-12-17 15:40:00,102.93,103.05,102.92,102.95,51351.0,89.5399,89.6443,89.5312,89.5573,51351.0
2021-12-17 15:45:00,102.94,102.95,102.56,102.57,116642.0,89.5486,89.5573,89.218,89.2267,116642.0
2021-12-17 15:50:00,102.59,102.77,102.32,102.56,163413.0,89.2441,89.4007,89.0092,89.218,163413.0
2021-12-17 15:55:00,102.53,103.1,102.52,103.03,304739.0,89.1919,89.6878,89.1832,89.6269,304739.0
2021-12-20 09:30:00,102.52,103.01,102.32,102.98,45021.0,89.1832,89.6095,89.0092,89.5834,45021.0
2021-12-20 09:35:00,102.89,102.97,102.55,102.59,14373.0,89.5051,89.5747,89.2093,89.2441,14373.0
2021-12-20 09:40:00,102.5,102.56,102.16,102.23,13734.0,89.1658,89.218,88.87,88.9309,13734.0
2021-12-20 09:45:00,102.23,102.37,102.05,102.19,15620.0,88.9309,89.0527,88.7744,88.8961,15620.0
2021-12-20 09:50:00,102.08,102.18,101.95,102.05,19111.0,88.8005,88.8874,88.6874,88.7744,19111.0
2021-12-20 09:55:00,102.03,102.19,101.91,102.11,12637.0,88.757,88.8961,88.6526,88.8266,12637.0
2021-12-20 10:00:00,102.12,102.5,102.12,102.5,10729.0,88.8353,89.1658,88.8353,89.1658,10729.0
2021-12-20 10:05:00,102.45,102.49,102.17,102.29,16362.0,89.1223,89.1571,88.8787,88.9831,16362.0
2021-12-20 10:10:00,102.26,102.31,102.07,102.08,9700.0,88.957,89.0005,88.7918,88.8005,9700.0
2021-12-20 10:15:00,102.05,102.13,101.93,102.01,19556.0,88.7744,88.844,88.67,88.7396,19556.0
2021-12-20 10:20:00,102.01,102.01,101.91,101.94,10413.0,88.7396,88.7396,88.6526,88.6787,10413.0
2021-12-20 10:25:00,101.95,101.99,101.88,101.95,15775.0,88.6874,88.7222,88.6265,88.6874,15775.0
2021-12-20 10:30:00,101.98,102.08,101.94,101.94,10579.0,88.7135,88.8005,88.6787,88.6787,10579.0
2021-12-20 10:35:00,101.97,102.22,101.92,102.22,11025.0,88.7048,88.9222,88.6613,88.9222,11025.0
2021-12-20 10:40:00,102.19,102.2,102.1,102.12,9080.0,88.8961,88.9048,88.8179,88.8353,9080.0
2021-12-20 10:45:00,102.06,102.17,101.99,102.02,6857.0,88.7831,88.8787,88.7222,88.7483,6857.0
2021-12-20 10:50:00,101.99,102.04,101.92,101.94,6644.0,88.7222,88.7657,88.6613,88.6787,6644.0
2021-12-20 10:55:00,101.95,102.11,101.93,102.05,9928.0,88.6874,88.8266,88.67,88.7744,9928.0
2021-12-20 11:00:00,102.02,102.27,102.0,102.27,8639.0,88.7483,88.9657,88.7309,88.9657,8639.0
2021-12-20 11:05:00,102.29,102.4,102.29,102.4,8872.0,88.9831,89.0788,88.9831,89.0788,8872.0
2021-12-20 11:10:00,102.42,102.55,102.38,102.54,12656.0,89.0962,89.2093,89.0614,89.2006,12656.0
2021-12-20 11:15:00,102.52,102.56,102.45,102.48,8446.0,89.1832,89.218,89.1223,89.1484,8446.0
2021-12-20 11:20:00,102.48,102.54,102.4,102.5,5544.0,89.1484,89.2006,89.0788,89.1658,5544.0
2021-12-20 11:25:00,102.44,102.46,102.34,102.36,9784.0,89.1136,89.131,89.0266,89.044,9784.0
2021-12-20 11:30:00,102.36,102.42,102.25,102.33,10439.0,89.044,89.0962,88.9483,89.0179,10439.0
2021-12-20 11:35:00,102.33,102.38,102.23,102.28,7937.0,89.0179,89.0614,88.9309,88.9744,7937.0
2021-12-20 11:40:00,102.29,102.33,102.22,102.33,11959.0,88.9831,89.0179,88.9222,89.0179,11959.0
2021-12-20 11:45:00,102.29,102.34,102.21,102.34,5461.0,88.9831,89.0266,88.9135,89.0266,5461.0
2021-12-20 11:50:00,102.34,102.44,102.32,102.43,8348.0,89.0266,89.1136,89.0092,89.1049,8348.0
2021-12-20 11:55:00,102.47,102.48,102.42,102.46,8083.0,89.1397,89.1484,89.0962,89.131,8083.0
2021-12-20 12:00:00,102.46,102.54,102.43,102.45,8567.0,89.131,89.2006,89.1049,89.1223,8567.0
2021-12-20 12:05:00,102.45,102.6,102.45,102.6,5588.0,89.1223,89.2528,89.1223,89.2528,5588.0
2021-12-20 12:10:00,102.56,102.57,102.49,102.49,5642.0,89.218,89.2267,89.1571,89.1571,5642.0
2021-12-20 12:15:00,102.48,102.57,102.46,102.53,11377.0,89.1484,89.2267,89.131,89.1919,11377.0
2021-12-20 12:20:00,102.52,102.53,102.42,102.43,9534.0,89.1832,89.1919,89.0962,89.1049,9534.0
2021-12-20 12:25:00,102.42,102.55,102.42,102.55,6037.0,89.0962,89.2093,89.0962,89.2093,6037.0
2021-12-20 12:30:00,102.54,102.55,102.39,102.42,6418.0,89.2006,89.2093,89.0701,89.0962,6418.0
2021-12-20 12:35:00,102.41,102.57,102.39,102.57,9765.0,89.0875,89.2267,89.0701,89.2267,9765.0
2021-12-20 12:40:00,102.57,102.62,102.5,102.54,9643.0,89.2267,89.2702,89.1658,89.2006,9643.0
2021-12-20 12:45:00,102.54,102.61,102.5,102.59,4491.0,89.2006,89.2615,89.1658,89.2441,4491.0
2021-12-20 12:50:00,102.61,102.83,102.59,102.83,12248.0,89.2615,89.4529,89.2441,89.4529,12248.0
2021-12-20 12:55:00,102.79,102.89,102.71,102.73,22598.0,89.4181,89.5051,89.3485,89.3659,22598.0
2021-12-20 13:00:00,102.74,102.74,102.68,102.73,6576.0,89.3746,89.3746,89.3224,89.3659,6576.0
2021-12-20 13:05:00,102.76,102.84,102.76,102.81,6096.0,89.392,89.4616,89.392,89.4355,6096.0
2021-12-20 13:10:00,102.82,102.87,102.74,102.86,26288.0,89.4442,89.4877,89.3746,89.479,26288.0
2021-12-20 13:15:00,102.85,102.92,102.8,102.8,21953.0,89.4703,89.5312,89.4268,89.4268,21953.0
2021-12-20 13:20:00,102.79,102.88,102.79,102.87,6211.0,89.4181,89.4964,89.4181,89.4877,6211.0
2021-12-20 13:25:00,102.89,102.97,102.87,102.93,4673.0,89.5051,89.5747,89.4877,89.5399,4673.0
2021-12-20 13:30:00,102.91,103.01,102.88,102.95,16800.0,89.5225,89.6095,89.4964,89.5573,16800.0
2021-12-20 13:35:00,102.95,103.12,102.95,103.12,12218.0,89.5573,89.7052,89.5573,89.7052,12218.0
2021-12-20 13:40:00,103.11,103.18,103.1,103.15,9909.0,89.6965,89.7574,89.6878,89.7313,9909.0
2021-12-20 13:45:00,103.13,103.17,103.05,103.12,10869.0,89.7139,89.7487,89.6443,89.7052,10869.0
2021-12-20 13:50:00,103.14,103.23,103.14,103.22,16186.0,89.7226,89.8009,89.7226,89.7922,16186.0
2021-12-20 13:55:00,103.21,103.23,103.1,103.15,9223.0,89.7835,89.8009,89.6878,89.7313,9223.0
2021-12-20 14:00:00,103.14,103.26,103.08,103.17,13426.0,89.7226,89.827,89.6704,89.7487,13426.0
2021-12-20 14:05:00,103.17,103.18,103.07,103.14,22005.0,89.7487,89.7574,89.6617,89.7226,22005.0
2021-12-20 14:10:00,103.12,103.13,102.94,103.0,9862.0,89.7052,89.7139,89.5486,89.6008,9862.0
2021-12-20 14:15:00,103.02,103.1,103.01,103.04,16430.0,89.6182,89.6878,89.6095,89.6356,16430.0
2021-12-20 14:20:00,103.03,103.26,102.98,103.21,47216.0,89.6269,89.827,89.5834,89.7835,47216.0
2021-12-20 14:25:00,103.2,103.21,103.08,103.15,15990.0,89.7748,89.7835,89.6704,89.7313,15990.0
2021-12-20 14:30:00,103.15,103.27,103.06,103.26,11890.0,89.7313,89.8357,89.653,89.827,11890.0
2021-12-20 14:35:00,103.24,103.4,103.23,103.4,18285.0,89.8096,89.9487,89.8009,89.9487,18285.0
2021-12-20 14:40:00,103.4,103.44,103.33,103.36,14356.0,89.9487,89.9835,89.8878,89.9139,14356.0
2021-12-20 14:45:00,103.37,103.48,103.32,103.4,14157.0,89.9226,90.0183,89.8791,89.9487,14157.0
2021-12-20 14:50:00,103.4,103.45,103.36,103.37,9886.0,89.9487,89.9922,89.9139,89.9226,9886.0
2021-12-20 14:55:00,103.38,103.42,103.32,103.37,16063.0,89.9313,89.9661,89.8791,89.9226,16063.0
2021-12-20 15:00:00,103.36,103.47,103.33,103.42,12516.0,89.9139,90.0096,89.8878,89.9661,12516.0
2021-12-20 15:05:00,103.4,103.46,103.35,103.45,11406.0,89.9487,90.0009,89.9052,89.9922,11406.0
2021-12-20 15:10:00,103.47,103.47,103.37,103.38,14523.0,90.0096,90.0096,89.9226,89.9313,14523.0
2021-12-20 15:15:00,103.4,103.56,103.38,103.43,12457.0,89.9487,90.0879,89.9313,89.9748,12457.0
2021-12-20 15:20:00,103.41,103.52,103.38,103.43,19277.0,89.9574,90.0531,89.9313,89.9748,19277.0
2021-12-20 15:25:00,103.43,103.58,103.42,103.57,12338.0,89.9748,90.1053,89.9661,90.0966,12338.0
2021-12-20 15:30:00,103.56,103.65,103.5,103.55,24954.0,90.0879,90.1662,90.0357,90.0792,24954.0
2021-12-20 15:35:00,103.57,103.6,103.43,103.48,30054.0,90.0966,90.1227,89.9748,90.0183,30054.0
2021-12-20 15:40:00,103.49,103.54,103.4,103.48,30248.0,90.027,90.0705,89.9487,90.0183,30248.0
2021-12-20 15:45:00,103.48,103.62,103.44,103.57,35825.0,90.0183,90.1401,89.9835,90.0966,35825.0
2021-12-20 15:50:00,103.56,103.72,103.55,103.62,54925.0,90.0879,90.2271,90.0792,90.1401,54925.0
2021-12-20 15:55:00,103.63,103.83,103.6,103.69,174469.0,90.1488,90.3228,90.1227,90.201,174469.0
2021-12-21 09:30:00,104.0,104.49,103.81,103.95,35519.0,90.4707,90.8969,90.3054,90.4272,35519.0
2021-12-21 09:35:00,104.01,104.23,103.93,104.19,17496.0,90.4794,90.6708,90.4098,90.636,17496.0
2021-12-21 09:40:00,104.14,104.14,103.94,103.99,12938.0,90.5925,90.5925,90.4185,90.462,12938.0
2021-12-21 09:45:00,103.92,104.06,103.87,103.91,15339.0,90.4011,90.5229,90.3576,90.3924,15339.0
2021-12-21 09:50:00,103.87,103.96,103.76,103.95,15338.0,90.3576,90.4359,90.2619,90.4272,15338.0
2021-12-21 09:55:00,103.96,104.0,103.87,103.9,4983.0,90.4359,90.4707,90.3576,90.3837,4983.0
2021-12-21 10:00:00,103.88,103.96,103.74,103.77,10434.0,90.3663,90.4359,90.2445,90.2706,10434.0
2021-12-21 10:05:00,103.8,103.81,103.67,103.79,17793.0,90.2967,90.3054,90.1836,90.288,17793.0
2021-12-21 10:10:00,103.84,104.0,103.74,103.95,9887.0,90.3315,90.4707,90.2445,90.4272,9887.0
2021-12-21 10:15:00,103.96,104.12,103.95,104.05,17308.0,90.4359,90.5751,90.4272,90.5142,17308.0
2021-12-21 10:20:00,104.05,104.18,104.05,104.15,5986.0,90.5142,90.6273,90.5142,90.6012,5986.0
2021-12-21 10:25:00,104.13,104.15,103.94,104.03,9072.0,90.5838,90.6012,90.4185,90.4968,9072.0
2021-12-21 10:30:00,104.05,104.1,104.02,104.07,5497.0,90.5142,90.5577,90.4881,90.5316,5497.0
2021-12-21 10:35:00,104.11,104.12,103.93,103.95,12022.0,90.5664,90.5751,90.4098,90.4272,12022.0
2021-12-21 10:40:00,103.94,104.0,103.83,103.86,7276.0,90.4185,90.4707,90.3228,90.3489,7276.0
2021-12-21 10:45:00,103.85,103.86,103.63,103.65,6908.0,90.3402,90.3489,90.1488,90.1662,6908.0
2021-12-21 10:50:00,103.61,103.65,103.53,103.53,9668.0,90.1314,90.1662,90.0618,90.0618,9668.0
2021-12-21 10:55:00,103.55,103.58,103.42,103.47,13682.0,90.0792,90.1053,89.9661,90.0096,13682.0
2021-12-21 11:00:00,103.45,103.46,103.3,103.4,17358.0,89.9922,90.0009,89.8617,89.9487,17358.0
2021-12-21 11:05:00,103.41,103.45,103.25,103.25,15997.0,89.9574,89.9922,89.8183,89.8183,15997.0
2021-12-21 11:10:00,103.24,103.3,103.11,103.11,26185.0,89.8096,89.8617,89.6965,89.6965,26185.0
2021-12-21 11:15:00,103.12,103.12,102.93,102.96,19616.0,89.7052,89.7052,89.5399,89.566,19616.0
2021-12-21 11:20:00,102.95,102.95,102.8,102.83,12570.0,89.5573,89.5573,89.4268,89.4529,12570.0
2021-12-21 11:25:00,102.78,102.93,102.75,102.8,15906.0,89.4094,89.5399,89.3833,89.4268,15906.0
2021-12-21 11:30:00,102.8,102.93,102.74,102.86,17192.0,89.4268,89.5399,89.3746,89.479,17192.0
2021-12-21 11:35:00,102.88,103.1,102.87,103.1,12849.0,89.4964,89.6878,89.4877,89.6878,12849.0
2021-12-21 11:40:00,103.1,103.61,103.09,103.57,22052.0,89.6878,90.1314,89.6791,90.0966,22052.0
2021-12-21 11:45:00,103.59,103.7,103.54,103.62,17114.0,90.114,90.2097,90.0705,90.1401,17114.0
2021-12-21 11:50:00,103.63,103.7,103.58,103.59,10627.0,90.1488,90.2097,90.1053,90.114,10627.0
2021-12-21 11:55:00,103.58,103.64,103.51,103.56,9407.0,90.1053,90.1575,90.0444,90.0879,9407.0
2021-12-21 12:00:00,103.58,103.64,103.5,103.64,8332.0,90.1053,90.1575,90.0357,90.1575,8332.0
2021-12-21 12:05:00,103.6,103.72,103.59,103.72,8930.0,90.1227,90.2271,90.114,90.2271,8930.0
2021-12-21 12:10:00,103.69,103.82,103.69,103.81,6457.0,90.201,90.3141,90.201,90.3054,6457.0
2021-12-21 12:15:00,103.82,103.86,103.73,103.73,8986.0,90.3141,90.3489,90.2358,90.2358,8986.0
2021-12-21 12:20:00,103.72,103.76,103.68,103.74,11020.0,90.2271,90.2619,90.1923,90.2445,11020.0
2021-12-21 12:25:00,103.72,103.72,103.62,103.65,6017.0,90.2271,90.2271,90.1401,90.1662,6017.0
2021-12-21 12:30:00,103.66,103.71,103.62,103.67,6632.0,90.1749,90.2184,90.1401,90.1836,6632.0
2021-12-21 12:35:00,103.65,103.72,103.64,103.68,5949.0,90.1662,90.2271,90.1575,90.1923,5949.0
2021-12-21 12:40:00,103.66,103.75,103.66,103.68,4181.0,90.1749,90.2532,90.1749,90.1923,4181.0
2021-12-21 12:45:00,103.71,103.74,103.68,103.74,5620.0,90.2184,90.2445,90.1923,90.2445,5620.0
2021-12-21 12:50:00,103.75,103.79,103.69,103.77,6817.0,90.2532,90.288,90.201,90.2706,6817.0
2021-12-21 12:55:00,103.78,103.83,103.71,103.76,12031.0,90.2793,90.3228,90.2184,90.2619,12031.0
2021-12-21 13:00:00,103.74,103.78,103.64,103.64,10078.0,90.2445,90.2793,90.1575,90.1575,10078.0
2021-12-21 13:05:00,103.63,103.72,103.63,103.72,16870.0,90.1488,90.2271,90.1488,90.2271,16870.0
2021-12-21 13:10:00,103.69,103.75,103.66,103.7,4734.0,90.201,90.2532,90.1749,90.2097,4734.0
2021-12-21 13:15:00,103.7,103.71,103.64,103.66,6116.0,90.2097,90.2184,90.1575,90.1749,6116.0
2021-12-21 13:20:00,103.66,103.73,103.66,103.73,8328.0,90.1749,90.2358,90.1749,90.2358,8328.0
2021-12-21 13:25:00,103.72,103.79,103.72,103.74,6817.0,90.2271,90.288,90.2271,90.2445,6817.0
2021-12-21 13:30:00,103.77,103.81,103.68,103.69,7539.0,90.2706,90.3054,90.1923,90.201,7539.0
2021-12-21 13:35:00,103.69,103.73,103.64,103.7,6963.0,90.201,90.2358,90.1575,90.2097,6963.0
2021-12-21 13:40:00,103.72,103.72,103.59,103.61,8085.0,90.2271,90.2271,90.114,90.1314,8085.0
2021-12-21 13:45:00,103.62,103.62,103.56,103.58,7240.0,90.1401,90.1401,90.0879,90.1053,7240.0
2021-12-21 13:50:00,103.58,103.59,103.49,103.49,11650.0,90.1053,90.114,90.027,90.027,11650.0
2021-12-21 13:55:00,103.49,103.57,103.46,103.48,12280.0,90.027,90.0966,90.0009,90.0183,12280.0
2021-12-21 14:00:00,103.48,103.48,103.36,103.48,14840.0,90.0183,90.0183,89.9139,90.0183,14840.0
2021-12-21 14:05:00,103.43,103.44,103.3,103.31,7131.0,89.9748,89.9835,89.8617,89.8704,7131.0
2021-12-21 14:10:00,103.29,103.29,103.1,103.1,8118.0,89.853,89.853,89.6878,89.6878,8118.0
2021-12-21 14:15:00,103.13,103.14,102.96,102.98,7661.0,89.7139,89.7226,89.566,89.5834,7661.0
2021-12-21 14:20:00,102.98,103.0,102.92,102.92,7027.0,89.5834,89.6008,89.5312,89.5312,7027.0
2021-12-21 14:25:00,102.9,103.04,102.88,102.97,17756.0,89.5138,89.6356,89.4964,89.5747,17756.0
2021-12-21 14:30:00,102.99,103.05,102.97,103.01,11080.0,89.5921,89.6443,89.5747,89.6095,11080.0
2021-12-21 14:35:00,103.03,103.05,102.9,102.9,9226.0,89.6269,89.6443,89.5138,89.5138,9226.0
2021-12-21 14:40:00,102.9,102.91,102.86,102.87,8256.0,89.5138,89.5225,89.479,89.4877,8256.0
2021-12-21 14:45:00,102.89,103.0,102.88,102.95,13085.0,89.5051,89.6008,89.4964,89.5573,13085.0
2021-12-21 14:50:00,102.95,102.99,102.89,102.89,9172.0,89.5573,89.5921,89.5051,89.5051,9172.0
2021-12-21 14:55:00,102.89,103.02,102.89,103.01,16183.0,89.5051,89.6182,89.5051,89.6095,16183.0
2021-12-21 15:00:00,102.99,102.99,102.87,102.89,7242.0,89.5921,89.5921,89.4877,89.5051,7242.0
2021-12-21 15:05:00,102.9,102.91,102.77,102.77,11150.0,89.5138,89.5225,89.4007,89.4007,11150.0
2021-12-21 15:10:00,102.75,102.82,102.68,102.8,7648.0,89.3833,89.4442,89.3224,89.4268,7648.0
2021-12-21 15:15:00,102.81,103.02,102.78,103.01,13862.0,89.4355,89.6182,89.4094,89.6095,13862.0
2021-12-21 15:20:00,103.04,103.23,103.04,103.11,10173.0,89.6356,89.8009,89.6356,89.6965,10173.0
2021-12-21 15:25:00,103.09,103.13,103.0,103.03,13149.0,89.6791,89.7139,89.6008,89.6269,13149.0
2021-12-21 15:30:00,102.99,103.02,102.88,102.88,17022.0,89.5921,89.6182,89.4964,89.4964,17022.0
2021-12-21 15:35:00,102.93,102.97,102.84,102.86,19066.0,89.5399,89.5747,89.4616,89.479,19066.0
2021-12-21 15:40:00,102.85,103.0,102.84,102.9,18394.0,89.4703,89.6008,89.4616,89.5138,18394.0
2021-12-21 15:45:00,102.9,102.9,102.7,102.7,21051.0,89.5138,89.5138,89.3398,89.3398,21051.0
2021-12-21 15:50:00,102.7,103.05,102.7,103.04,35216.0,89.3398,89.6443,89.3398,89.6356,35216.0
2021-12-21 15:55:00,103.05,103.06,102.97,103.03,114533.0,89.6443,89.653,89.5747,89.6269,114533.0
2021-12-22 09:30:00,102.91,103.23,102.78,103.18,22025.0,89.5225,89.8009,89.4094,89.7574,22025.0
2021-12-22 09:35:00,103.21,103.26,102.94,103.06,7347.0,89.7835,89.827,89.5486,89.653,7347.0
2021-12-22 09:40:00,103.0,103.17,102.83,102.89,7000.0,89.6008,89.7487,89.4529,89.5051,7000.0
2021-12-22 09:45:00,102.93,102.93,102.68,102.85,6760.0,89.5399,89.5399,89.3224,89.4703,6760.0
2021-12-22 09:50:00,102.86,102.94,102.7,102.74,4789.0,89.479,89.5486,89.3398,89.3746,4789.0
2021-12-22 09:55:00,102.74,102.79,102.67,102.71,3219.0,89.3746,89.4181,89.3137,89.3485,3219.0
2021-12-22 10:00:00,102.74,103.17,102.73,103.17,7712.0,89.3746,89.7487,89.3659,89.7487,7712.0
2021-12-22 10:05:00,103.2,103.3,103.18,103.24,4410.0,89.7748,89.8617,89.7574,89.8096,4410.0
2021-12-22 10:10:00,103.18,103.23,102.93,102.97,9312.0,89.7574,89.8009,89.5399,89.5747,9312.0
2021-12-22 10:15:00,102.97,103.01,102.87,102.93,4466.0,89.5747,89.6095,89.4877,89.5399,4466.0
2021-12-22 10:20:00,102.84,102.95,102.84,102.86,4409.0,89.4616,89.5573,89.4616,89.479,4409.0
2021-12-22 10:25:00,102.88,103.03,102.88,102.98,4221.0,89.4964,89.6269,89.4964,89.5834,4221.0
2021-12-22 10:30:00,102.97,103.0,102.83,102.92,8036.0,89.5747,89.6008,89.4529,89.5312,8036.0
2021-12-22 10:35:00,102.96,103.04,102.88,102.95,9064.0,89.566,89.6356,89.4964,89.5573,9064.0
2021-12-22 10:40:00,102.99,103.11,102.9,103.09,9276.0,89.5921,89.6965,89.5138,89.6791,9276.0
2021-12-22 10:45:00,103.13,103.27,103.12,103.22,6098.0,89.7139,89.8357,89.7052,89.7922,6098.0
2021-12-22 10:50:00,103.25,103.43,103.25,103.41,6787.0,89.8183,89.9748,89.8183,89.9574,6787.0
2021-12-22 10:55:00,103.47,103.53,103.43,103.49,5960.0,90.0096,90.0618,89.9748,90.027,5960.0
2021-12-22 11:00:00,103.47,103.5,103.36,103.47,15890.0,90.0096,90.0357,89.9139,90.0096,15890.0
2021-12-22 11:05:00,103.46,103.53,103.37,103.42,9175.0,90.0009,90.0618,89.9226,89.9661,9175.0
2021-12-22 11:10:00,103.4,103.45,103.35,103.45,6759.0,89.9487,89.9922,89.9052,89.9922,6759.0
2021-12-22 11:15:00,103.42,103.43,103.27,103.29,2478.0,89.9661,89.9748,89.8357,89.853,2478.0
2021-12-22 11:20:00,103.31,103.31,103.17,103.24,10006.0,89.8704,89.8704,89.7487,89.8096,10006.0
2021-12-22 11:25:00,103.24,103.3,103.23,103.3,5157.0,89.8096,89.8617,89.8009,89.8617,5157.0
2021-12-22 11:30:00,103.28,103.36,103.27,103.34,5881.0,89.8443,89.9139,89.8357,89.8965,5881.0
2021-12-22 11:35:00,103.32,103.38,103.24,103.25,7947.0,89.8791,89.9313,89.8096,89.8183,7947.0
2021-12-22 11:40:00,103.26,103.28,103.21,103.23,7624.0,89.827,89.8443,89.7835,89.8009,7624.0
2021-12-22 11:45:00,103.23,103.26,103.19,103.23,2870.0,89.8009,89.827,89.7661,89.8009,2870.0
2021-12-22 11:50:00,103.23,103.27,103.11,103.15,4518.0,89.8009,89.8357,89.6965,89.7313,4518.0
2021-12-22 11:55:00,103.15,103.26,103.15,103.21,6131.0,89.7313,89.827,89.7313,89.7835,6131.0
2021-12-22 12:00:00,103.22,103.22,103.1,103.21,17238.0,89.7922,89.7922,89.6878,89.7835,17238.0
2021-12-22 12:05:00,103.22,103.22,103.15,103.22,6365.0,89.7922,89.7922,89.7313,89.7922,6365.0
2021-12-22 12:10:00,103.25,103.35,103.25,103.35,2959.0,89.8183,89.9052,89.8183,89.9052,2959.0
2021-12-22 12:15:00,103.35,103.35,103.26,103.27,3883.0,89.9052,89.9052,89.827,89.8357,3883.0
2021-12-22 12:20:00,103.29,103.38,103.29,103.38,2499.0,89.853,89.9313,89.853,89.9313,2499.0
2021-12-22 12:25:00,103.37,103.43,103.36,103.4,7052.0,89.9226,89.9748,89.9139,89.9487,7052.0
2021-12-22 12:30:00,103.44,103.45,103.38,103.4,8471.0,89.9835,89.9922,89.9313,89.9487,8471.0
2021-12-22 12:35:00,103.4,103.46,103.38,103.42,6577.0,89.9487,90.0009,89.9313,89.9661,6577.0
2021-12-22 12:40:00,103.46,103.5,103.46,103.49,2608.0,90.0009,90.0357,90.0009,90.027,2608.0
2021-12-22 12:45:00,103.48,103.5,103.45,103.45,3005.0,90.0183,90.0357,89.9922,89.9922,3005.0
2021-12-22 12:50:00,103.44,103.48,103.4,103.4,7224.0,89.9835,90.0183,89.9487,89.9487,7224.0
2021-12-22 12:55:00,103.42,103.47,103.4,103.4,3059.0,89.9661,90.0096,89.9487,89.9487,3059.0
2021-12-22 13:00:00,103.37,103.43,103.29,103.31,3603.0,89.9226,89.9748,89.853,89.8704,3603.0
2021-12-22 13:05:00,103.32,103.35,103.26,103.3,3826.0,89.8791,89.9052,89.827,89.8617,3826.0
2021-12-22 13:10:00,103.25,103.39,103.25,103.39,7452.0,89.8183,89.94,89.8183,89.94,7452.0
2021-12-22 13:15:00,103.38,103.38,103.3,103.35,5678.0,89.9313,89.9313,89.8617,89.9052,5678.0
2021-12-22 13:20:00,103.36,103.36,103.29,103.31,2809.0,89.9139,89.9139,89.853,89.8704,2809.0
2021-12-22 13:25:00,103.28,103.35,103.28,103.35,2500.0,89.8443,89.9052,89.8443,89.9052,2500.0
2021-12-22 13:30:00,103.35,103.38,103.32,103.35,2258.0,89.9052,89.9313,89.8791,89.9052,2258.0
2021-12-22 13:35:00,103.31,103.38,103.29,103.34,5473.0,89.8704,89.9313,89.853,89.8965,5473.0
2021-12-22 13:40:00,103.33,103.39,103.3,103.34,6480.0,89.8878,89.94,89.8617,89.8965,6480.0
2021-12-22 13:45:00,103.33,103.34,103.28,103.3,3577.0,89.8878,89.8965,89.8443,89.8617,3577.0
2021-12-22 13:50:00,103.3,103.3,103.22,103.23,6469.0,89.8617,89.8617,89.7922,89.8009,6469.0
2021-12-22 13:55:00,103.2,103.22,103.14,103.16,5564.0,89.7748,89.7922,89.7226,89.74,5564.0
2021-12-22 14:00:00,103.17,103.19,103.13,103.14,2608.0,89.7487,89.7661,89.7139,89.7226,2608.0
2021-12-22 14:05:00,103.07,103.16,103.06,103.15,5593.0,89.6617,89.74,89.653,89.7313,5593.0
2021-12-22 14:10:00,103.18,103.19,103.12,103.14,4051.0,89.7574,89.7661,89.7052,89.7226,4051.0
2021-12-22 14:15:00,103.13,103.2,103.12,103.16,3851.0,89.7139,89.7748,89.7052,89.74,3851.0
2021-12-22 14:20:00,103.17,103.22,103.13,103.19,4991.0,89.7487,89.7922,89.7139,89.7661,4991.0
2021-12-22 14:25:00,103.16,103.21,103.12,103.18,4971.0,89.74,89.7835,89.7052,89.7574,4971.0
2021-12-22 14:30:00,103.17,103.18,103.06,103.08,2992.0,89.7487,89.7574,89.653,89.6704,2992.0
2021-12-22 14:35:00,103.1,103.12,102.95,102.95,3576.0,89.6878,89.7052,89.5573,89.5573,3576.0
2021-12-22 14:40:00,102.98,102.98,102.8,102.8,8623.0,89.5834,89.5834,89.4268,89.4268,8623.0
2021-12-22 14:45:00,102.83,102.92,102.82,102.91,6417.0,89.4529,89.5312,89.4442,89.5225,6417.0
2021-12-22 14:50:00,102.94,102.98,102.88,102.97,3723.0,89.5486,89.5834,89.4964,89.5747,3723.0
2021-12-22 14:55:00,102.98,102.99,102.95,102.98,4264.0,89.5834,89.5921,89.5573,89.5834,4264.0
2021-12-22 15:00:00,102.99,103.02,102.93,103.02,11630.0,89.5921,89.6182,89.5399,89.6182,11630.0
2021-12-22 15:05:00,103.0,103.02,102.93,102.97,7723.0,89.6008,89.6182,89.5399,89.5747,7723.0
2021-12-22 15:10:00,102.95,103.02,102.94,102.98,4657.0,89.5573,89.6182,89.5486,89.5834,4657.0
2021-12-22 15:15:00,102.98,103.07,102.93,103.06,5101.0,89.5834,89.6617,89.5399,89.653,5101.0
2021-12-22 15:20:00,103.06,103.06,102.97,102.99,5002.0,89.653,89.653,89.5747,89.5921,5002.0
2021-12-22 15:25:00,102.99,103.04,102.98,102.98,4422.0,89.5921,89.6356,89.5834,89.5834,4422.0
2021-12-22 15:30:00,102.97,103.12,102.93,103.12,9624.0,89.5747,89.7052,89.5399,89.7052,9624.0
2021-12-22 15:35:00,103.11,103.11,103.01,103.01,7277.0,89.6965,89.6965,89.6095,89.6095,7277.0
2021-12-22 15:40:00,103.0,103.15,103.0,103.13,12592.0,89.6008,89.7313,89.6008,89.7139,12592.0
2021-12-22 15:45:00,103.15,103.22,103.11,103.15,11701.0,89.7313,89.7922,89.6965,89.7313,11701.0
2021-12-22 15:50:00,103.16,103.28,103.16,103.19,27415.0,89.74,89.8443,89.74,89.7661,27415.0
2021-12-22 15:55:00,103.2,103.29,103.15,103.16,77339.0,89.7748,89.853,89.7313,89.74,77339.0
2021-12-23 09:30:00,103.28,103.55,103.01,103.48,30412.0,89.8443,90.0792,89.6095,90.0183,30412.0
2021-12-23 09:35:00,103.51,103.75,103.44,103.7,11761.0,90.0444,90.2532,89.9835,90.2097,11761.0
2021-12-23 09:40:00,103.69,103.72,103.58,103.59,5758.0,90.201,90.2271,90.1053,90.114,5758.0
2021-12-23 09:45:00,103.62,103.84,103.62,103.83,9193.0,90.1401,90.3315,90.1401,90.3228,9193.0
2021-12-23 09:50:00,103.81,103.89,103.6,103.61,6992.0,90.3054,90.375,90.1227,90.1314,6992.0
2021-12-23 09:55:00,103.57,103.65,103.53,103.63,1164.0,90.0966,90.1662,90.0618,90.1488,1164.0
2021-12-23 10:00:00,103.7,103.71,103.58,103.71,4962.0,90.2097,90.2184,90.1053,90.2184,4962.0
2021-12-23 10:05:00,103.75,103.78,103.7,103.73,5012.0,90.2532,90.2793,90.2097,90.2358,5012.0
2021-12-23 10:10:00,103.7,103.73,103.58,103.6,4622.0,90.2097,90.2358,90.1053,90.1227,4622.0
2021-12-23 10:15:00,103.56,103.66,103.55,103.6,4464.0,90.0879,90.1749,90.0792,90.1227,4464.0
2021-12-23 10:20:00,103.62,103.72,103.61,103.7,7475.0,90.1401,90.2271,90.1314,90.2097,7475.0
2021-12-23 10:25:00,103.71,103.75,103.65,103.67,4308.0,90.2184,90.2532,90.1662,90.1836,4308.0
2021-12-23 10:30:00,103.65,103.71,103.55,103.56,3161.0,90.1662,90.2184,90.0792,90.0879,3161.0
2021-12-23 10:35:00,103.56,103.61,103.53,103.6,3629.0,90.0879,90.1314,90.0618,90.1227,3629.0
2021-12-23 10:40:00,103.58,103.61,103.54,103.58,2291.0,90.1053,90.1314,90.0705,90.1053,2291.0
2021-12-23 10:45:00,103.6,103.6,103.52,103.53,2349.0,90.1227,90.1227,90.0531,90.0618,2349.0
2021-12-23 10:50:00,103.51,103.6,103.5,103.58,4592.0,90.0444,90.1227,90.0357,90.1053,4592.0
2021-12-23 10:55:00,103.55,103.6,103.54,103.56,9318.0,90.0792,90.1227,90.0705,90.0879,9318.0
2021-12-23 11:00:00,103.54,103.56,103.48,103.56,4937.0,90.0705,90.0879,90.0183,90.0879,4937.0
2021-12-23 11:05:00,103.57,103.65,103.55,103.62,5490.0,90.0966,90.1662,90.0792,90.1401,5490.0
2021-12-23 11:10:00,103.61,103.61,103.5,103.52,9081.0,90.1314,90.1314,90.0357,90.0531,9081.0
2021-12-23 11:15:00,103.54,103.55,103.4,103.5,5478.0,90.0705,90.0792,89.9487,90.0357,5478.0
2021-12-23 11:20:00,103.48,103.48,103.38,103.42,6062.0,90.0183,90.0183,89.9313,89.9661,6062.0
2021-12-23 11:25:00,103.44,103.48,103.42,103.46,7540.0,89.9835,90.0183,89.9661,90.0009,7540.0
2021-12-23 11:30:00,103.45,103.52,103.4,103.49,7084.0,89.9922,90.0531,89.9487,90.027,7084.0
2021-12-23 11:35:00,103.47,103.64,103.47,103.61,38078.0,90.0096,90.1575,90.0096,90.1314,38078.0
2021-12-23 11:40:00,103.63,103.64,103.5,103.5,4041.0,90.1488,90.1575,90.0357,90.0357,4041.0
2021-12-23 11:45:00,103.51,103.57,103.47,103.57,12924.0,90.0444,90.0966,90.0096,90.0966,12924.0
2021-12-23 11:50:00,103.55,103.59,103.48,103.57,6861.0,90.0792,90.114,90.0183,90.0966,6861.0
2021-12-23 11:55:00,103.55,103.59,103.53,103.54,4819.0,90.0792,90.114,90.0618,90.0705,4819.0
2021-12-23 12:00:00,103.54,103.54,103.51,103.53,2292.0,90.0705,90.0705,90.0444,90.0618,2292.0
2021-12-23 12:05:00,103.54,103.55,103.45,103.45,2531.0,90.0705,90.0792,89.9922,89.9922,2531.0
2021-12-23 12:10:00,103.44,103.46,103.4,103.4,5011.0,89.9835,90.0009,89.9487,89.9487,5011.0
2021-12-23 12:15:00,103.39,103.39,103.31,103.35,5654.0,89.94,89.94,89.8704,89.9052,5654.0
2021-12-23 12:20:00,103.33,103.34,103.3,103.32,4494.0,89.8878,89.8965,89.8617,89.8791,4494.0
2021-12-23 12:25:00,103.3,103.3,103.19,103.23,7124.0,89.8617,89.8617,89.7661,89.8009,7124.0
2021-12-23 12:30:00,103.22,103.32,103.18,103.32,8039.0,89.7922,89.8791,89.7574,89.8791,8039.0
2021-12-23 12:35:00,103.32,103.34,103.27,103.32,5155.0,89.8791,89.8965,89.8357,89.8791,5155.0
2021-12-23 12:40:00,103.3,103.31,103.22,103.23,3009.0,89.8617,89.8704,89.7922,89.8009,3009.0
2021-12-23 12:45:00,103.23,103.25,103.16,103.21,9401.0,89.8009,89.8183,89.74,89.7835,9401.0
2021-12-23 12:50:00,103.22,103.22,103.19,103.21,1775.0,89.7922,89.7922,89.7661,89.7835,1775.0
2021-12-23 12:55:00,103.22,103.22,103.17,103.19,4773.0,89.7922,89.7922,89.7487,89.7661,4773.0
2021-12-23 13:00:00,103.16,103.16,103.1,103.15,3870.0,89.74,89.74,89.6878,89.7313,3870.0
2021-12-23 13:05:00,103.17,103.19,103.15,103.16,3019.0,89.7487,89.7661,89.7313,89.74,3019.0
2021-12-23 13:10:00,103.15,103.16,103.07,103.13,4903.0,89.7313,89.74,89.6617,89.7139,4903.0
2021-12-23 13:15:00,103.12,103.13,103.06,103.07,3993.0,89.7052,89.7139,89.653,89.6617,3993.0
2021-12-23 13:20:00,103.05,103.09,103.03,103.08,4137.0,89.6443,89.6791,89.6269,89.6704,4137.0
2021-12-23 13:25:00,103.07,103.15,103.07,103.15,9065.0,89.6617,89.7313,89.6617,89.7313,9065.0
2021-12-23 13:30:00,103.14,103.14,103.1,103.13,3139.0,89.7226,89.7226,89.6878,89.7139,3139.0
2021-12-23 13:35:00,103.13,103.2,103.13,103.2,3062.0,89.7139,89.7748,89.7139,89.7748,3062.0
2021-12-23 13:40:00,103.18,103.18,103.12,103.13,4120.0,89.7574,89.7574,89.7052,89.7139,4120.0
2021-12-23 13:45:00,103.13,103.19,103.12,103.14,4907.0,89.7139,89.7661,89.7052,89.7226,4907.0
2021-12-23 13:50:00,103.14,103.18,103.14,103.14,4693.0,89.7226,89.7574,89.7226,89.7226,4693.0
2021-12-23 13:55:00,103.15,103.18,103.15,103.17,4665.0,89.7313,89.7574,89.7313,89.7487,4665.0
2021-12-23 14:00:00,103.16,103.26,103.16,103.24,5755.0,89.74,89.827,89.74,89.8096,5755.0
2021-12-23 14:05:00,103.24,103.25,103.21,103.24,5045.0,89.8096,89.8183,89.7835,89.8096,5045.0
2021-12-23 14:10:00,103.23,103.28,103.22,103.22,4170.0,89.8009,89.8443,89.7922,89.7922,4170.0
2021-12-23 14:15:00,103.17,103.22,103.15,103.22,3816.0,89.7487,89.7922,89.7313,89.7922,3816.0
2021-12-23 14:20:00,103.21,103.23,103.17,103.17,2746.0,89.7835,89.8009,89.7487,89.7487,2746.0
2021-12-23 14:25:00,103.16,103.19,103.15,103.15,8033.0,89.74,89.7661,89.7313,89.7313,8033.0
2021-12-23 14:30:00,103.15,103.22,103.15,103.19,5475.0,89.7313,89.7922,89.7313,89.7661,5475.0
2021-12-23 14:35:00,103.19,103.29,103.17,103.28,5779.0,89.7661,89.853,89.7487,89.8443,5779.0
2021-12-23 14:40:00,103.26,103.26,103.18,103.18,4467.0,89.827,89.827,89.7574,89.7574,4467.0
2021-12-23 14:45:00,103.18,103.24,103.18,103.22,4268.0,89.7574,89.8096,89.7574,89.7922,4268.0
2021-12-23 14:50:00,103.22,103.29,103.22,103.28,3091.0,89.7922,89.853,89.7922,89.8443,3091.0
2021-12-23 14:55:00,103.27,103.29,103.25,103.26,5458.0,89.8357,89.853,89.8183,89.827,5458.0
2021-12-23 15:00:00,103.27,103.29,103.2,103.24,3785.0,89.8357,89.853,89.7748,89.8096,3785.0
2021-12-23 15:05:00,103.25,103.29,103.23,103.26,3801.0,89.8183,89.853,89.8009,89.827,3801.0
2021-12-23 15:10:00,103.25,103.28,103.25,103.27,6721.0,89.8183,89.8443,89.8183,89.8357,6721.0
2021-12-23 15:15:00,103.28,103.29,103.19,103.27,13837.0,89.8443,89.853,89.7661,89.8357,13837.0
2021-12-23 15:20:00,103.29,103.29,103.19,103.22,4515.0,89.853,89.853,89.7661,89.7922,4515.0
2021-12-23 15:25:00,103.23,103.24,103.16,103.22,10872.0,89.8009,89.8096,89.74,89.7922,10872.0
2021-12-23 15:30:00,103.21,103.23,103.09,103.11,18444.0,89.7835,89.8009,89.6791,89.6965,18444.0
2021-12-23 15:35:00,103.09,103.28,103.09,103.26,15617.0,89.6791,89.8443,89.6791,89.827,15617.0
2021-12-23 15:40:00,103.24,103.29,103.16,103.28,25228.0,89.8096,89.853,89.74,89.8443,25228.0
2021-12-23 15:45:00,103.27,103.34,103.26,103.32,22068.0,89.8357,89.8965,89.827,89.8791,22068.0
2021-12-23 15:50:00,103.33,103.4,103.26,103.28,50784.0,89.8878,89.9487,89.827,89.8443,50784.0
2021-12-23 15:55:00,103.28,103.31,102.93,102.97,130566.0,89.8443,89.8704,89.5399,89.5747,130566.0
2021-12-27 09:30:00,102.97,103.29,102.95,103.15,53133.0,89.5747,89.853,89.5573,89.7313,53133.0
2021-12-27 09:35:00,103.2,103.33,103.03,103.05,8077.0,89.7748,89.8878,89.6269,89.6443,8077.0
2021-12-27 09:40:00,103.06,103.07,102.86,102.86,9012.0,89.653,89.6617,89.479,89.479,9012.0
2021-12-27 09:45:00,102.9,103.1,102.86,102.93,5422.0,89.5138,89.6878,89.479,89.5399,5422.0
2021-12-27 09:50:00,102.98,103.04,102.91,102.95,2600.0,89.5834,89.6356,89.5225,89.5573,2600.0
2021-12-27 09:55:00,102.9,102.97,102.9,102.93,2807.0,89.5138,89.5747,89.5138,89.5399,2807.0
2021-12-27 10:00:00,102.99,102.99,102.88,102.89,5232.0,89.5921,89.5921,89.4964,89.5051,5232.0
2021-12-27 10:05:00,102.91,102.92,102.69,102.71,17001.0,89.5225,89.5312,89.3311,89.3485,17001.0
2021-12-27 10:10:00,102.69,102.85,102.68,102.85,8338.0,89.3311,89.4703,89.3224,89.4703,8338.0
2021-12-27 10:15:00,102.85,103.02,102.84,103.01,17721.0,89.4703,89.6182,89.4616,89.6095,17721.0
2021-12-27 10:20:00,103.0,103.04,102.92,102.94,10066.0,89.6008,89.6356,89.5312,89.5486,10066.0
2021-12-27 10:25:00,102.9,102.99,102.83,102.98,3693.0,89.5138,89.5921,89.4529,89.5834,3693.0
2021-12-27 10:30:00,102.99,102.99,102.84,102.87,21726.0,89.5921,89.5921,89.4616,89.4877,21726.0
2021-12-27 10:35:00,102.87,102.9,102.85,102.89,5635.0,89.4877,89.5138,89.4703,89.5051,5635.0
2021-12-27 10:40:00,102.85,102.94,102.83,102.9,5033.0,89.4703,89.5486,89.4529,89.5138,5033.0
2021-12-27 10:45:00,102.91,102.91,102.77,102.83,9501.0,89.5225,89.5225,89.4007,89.4529,9501.0
2021-12-27 10:50:00,102.85,102.94,102.83,102.91,5956.0,89.4703,89.5486,89.4529,89.5225,5956.0
2021-12-27 10:55:00,102.91,102.94,102.88,102.94,10258.0,89.5225,89.5486,89.4964,89.5486,10258.0
2021-12-27 11:00:00,102.94,102.99,102.91,102.98,9097.0,89.5486,89.5921,89.5225,89.5834,9097.0
2021-12-27 11:05:00,102.98,103.06,102.98,103.02,3265.0,89.5834,89.653,89.5834,89.6182,3265.0
2021-12-27 11:10:00,103.02,103.02,102.91,102.93,7948.0,89.6182,89.6182,89.5225,89.5399,7948.0
2021-12-27 11:15:00,102.94,103.05,102.92,103.01,10241.0,89.5486,89.6443,89.5312,89.6095,10241.0
2021-12-27 11:20:00,103.02,103.1,102.95,102.97,5977.0,89.6182,89.6878,89.5573,89.5747,5977.0
2021-12-27 11:25:00,102.96,102.98,102.93,102.95,7392.0,89.566,89.5834,89.5399,89.5573,7392.0
2021-12-27 11:30:00,102.96,103.09,102.91,103.09,8290.0,89.566,89.6791,89.5225,89.6791,8290.0
2021-12-27 11:35:00,103.1,103.12,103.02,103.07,10656.0,89.6878,89.7052,89.6182,89.6617,10656.0
2021-12-27 11:40:00,103.04,103.11,103.03,103.04,5785.0,89.6356,89.6965,89.6269,89.6356,5785.0
2021-12-27 11:45:00,103.05,103.06,103.04,103.05,1852.0,89.6443,89.653,89.6356,89.6443,1852.0
2021-12-27 11:50:00,103.05,103.05,102.93,102.95,4201.0,89.6443,89.6443,89.5399,89.5573,4201.0
2021-12-27 11:55:00,102.92,103.01,102.92,102.97,4746.0,89.5312,89.6095,89.5312,89.5747,4746.0
2021-12-27 12:00:00,102.97,102.97,102.93,102.93,10264.0,89.5747,89.5747,89.5399,89.5399,10264.0
2021-12-27 12:05:00,102.94,102.98,102.9,102.9,7036.0,89.5486,89.5834,89.5138,89.5138,7036.0
2021-12-27 12:10:00,102.9,102.9,102.86,102.87,3211.0,89.5138,89.5138,89.479,89.4877,3211.0
2021-12-27 12:15:00,102.87,102.91,102.86,102.89,3200.0,89.4877,89.5225,89.479,89.5051,3200.0
2021-12-27 12:20:00,102.93,102.97,102.91,102.93,2207.0,89.5399,89.5747,89.5225,89.5399,2207.0
2021-12-27 12:25:00,102.96,102.99,102.94,102.98,3218.0,89.566,89.5921,89.5486,89.5834,3218.0
2021-12-27 12:30:00,102.94,102.94,102.82,102.82,5762.0,89.5486,89.5486,89.4442,89.4442,5762.0
2021-12-27 12:35:00,102.85,102.91,102.78,102.91,3754.0,89.4703,89.5225,89.4094,89.5225,3754.0
2021-12-27 12:40:00,102.92,103.03,102.91,102.98,11308.0,89.5312,89.6269,89.5225,89.5834,11308.0
2021-12-27 12:45:00,102.97,102.99,102.92,102.97,18207.0,89.5747,89.5921,89.5312,89.5747,18207.0
2021-12-27 12:50:00,102.95,102.97,102.93,102.95,3205.0,89.5573,89.5747,89.5399,89.5573,3205.0
2021-12-27 12:55:00,102.94,102.97,102.87,102.89,8782.0,89.5486,89.5747,89.4877,89.5051,8782.0
2021-12-27 13:00:00,102.89,102.92,102.88,102.92,2565.0,89.5051,89.5312,89.4964,89.5312,2565.0
2021-12-27 13:05:00,102.91,102.91,102.85,102.87,4404.0,89.5225,89.5225,89.4703,89.4877,4404.0
2021-12-27 13:10:00,102.88,102.89,102.83,102.84,8153.0,89.4964,89.5051,89.4529,89.4616,8153.0
2021-12-27 13:15:00,102.83,102.85,102.82,102.84,1152.0,89.4529,89.4703,89.4442,89.4616,1152.0
2021-12-27 13:20:00,102.84,102.89,102.83,102.89,4925.0,89.4616,89.5051,89.4529,89.5051,4925.0
2021-12-27 13:25:00,102.87,102.93,102.87,102.93,1477.0,89.4877,89.5399,89.4877,89.5399,1477.0
2021-12-27 13:30:00,102.89,102.91,102.87,102.91,7207.0,89.5051,89.5225,89.4877,89.5225,7207.0
2021-12-27 13:35:00,102.89,102.92,102.89,102.89,5267.0,89.5051,89.5312,89.5051,89.5051,5267.0
2021-12-27 13:40:00,102.89,102.89,102.86,102.88,2144.0,89.5051,89.5051,89.479,89.4964,2144.0
2021-12-27 13:45:00,102.95,102.99,102.91,102.95,5072.0,89.5573,89.5921,89.5225,89.5573,5072.0
2021-12-27 13:50:00,102.95,103.01,102.93,103.01,1707.0,89.5573,89.6095,89.5399,89.6095,1707.0
2021-12-27 13:55:00,102.98,103.06,102.98,103.05,7600.0,89.5834,89.653,89.5834,89.6443,7600.0
2021-12-27 14:00:00,103.04,103.05,102.96,102.96,6647.0,89.6356,89.6443,89.566,89.566,6647.0
2021-12-27 14:05:00,102.97,103.02,102.96,103.01,3618.0,89.5747,89.6182,89.566,89.6095,3618.0
2021-12-27 14:10:00,102.99,103.01,102.94,102.95,4342.0,89.5921,89.6095,89.5486,89.5573,4342.0
2021-12-27 14:15:00,102.95,102.97,102.9,102.9,4005.0,89.5573,89.5747,89.5138,89.5138,4005.0
2021-12-27 14:20:00,102.9,102.99,102.89,102.95,3407.0,89.5138,89.5921,89.5051,89.5573,3407.0
2021-12-27 14:25:00,102.95,103.0,102.94,102.99,2717.0,89.5573,89.6008,89.5486,89.5921,2717.0
2021-12-27 14:30:00,102.98,103.04,102.97,103.01,8280.0,89.5834,89.6356,89.5747,89.6095,8280.0
2021-12-27 14:35:00,103.0,103.07,103.0,103.05,7752.0,89.6008,89.6617,89.6008,89.6443,7752.0
2021-12-27 14:40:00,103.06,103.08,103.04,103.05,2091.0,89.653,89.6704,89.6356,89.6443,2091.0
2021-12-27 14:45:00,103.05,103.06,102.92,102.94,10528.0,89.6443,89.653,89.5312,89.5486,10528.0
2021-12-27 14:50:00,102.92,103.0,102.92,102.97,5736.0,89.5312,89.6008,89.5312,89.5747,5736.0
2021-12-27 14:55:00,103.0,103.06,102.99,103.03,6053.0,89.6008,89.653,89.5921,89.6269,6053.0
2021-12-27 15:00:00,103.01,103.09,103.01,103.09,8011.0,89.6095,89.6791,89.6095,89.6791,8011.0
2021-12-27 15:05:00,103.08,103.08,103.02,103.04,4779.0,89.6704,89.6704,89.6182,89.6356,4779.0
2021-12-27 15:10:00,103.05,103.06,102.95,102.98,7992.0,89.6443,89.653,89.5573,89.5834,7992.0
2021-12-27 15:15:00,102.95,103.05,102.94,103.03,11316.0,89.5573,89.6443,89.5486,89.6269,11316.0
2021-12-27 15:20:00,103.03,103.14,103.03,103.09,12436.0,89.6269,89.7226,89.6269,89.6791,12436.0
2021-12-27 15:25:00,103.09,103.13,103.09,103.12,6798.0,89.6791,89.7139,89.6791,89.7052,6798.0
2021-12-27 15:30:00,103.13,103.27,103.13,103.23,19167.0,89.7139,89.8357,89.7139,89.8009,19167.0
2021-12-27 15:35:00,103.19,103.23,103.16,103.17,10053.0,89.7661,89.8009,89.74,89.7487,10053.0
2021-12-27 15:40:00,103.19,103.22,103.15,103.15,16135.0,89.7661,89.7922,89.7313,89.7313,16135.0
2021-12-27 15:45:00,103.17,103.32,103.17,103.3,21640.0,89.7487,89.8791,89.7487,89.8617,21640.0
2021-12-27 15:50:00,103.29,103.44,103.21,103.26,58405.0,89.853,89.9835,89.7835,89.827,58405.0
2021-12-27 15:55:00,103.26,103.31,103.16,103.31,140685.0,89.827,89.8704,89.74,89.8704,140685.0
2021-12-28 09:30:00,103.46,103.89,103.46,103.71,28579.0,90.0009,90.375,90.0009,90.2184,28579.0
2021-12-28 09:35:00,103.64,103.89,103.57,103.82,8484.0,90.1575,90.375,90.0966,90.3141,8484.0
2021-12-28 09:40:00,103.75,103.8,103.6,103.73,2531.0,90.2532,90.2967,90.1227,90.2358,2531.0
2021-12-28 09:45:00,103.78,103.85,103.69,103.75,11301.0,90.2793,90.3402,90.201,90.2532,11301.0
2021-12-28 09:50:00,103.75,103.82,103.7,103.76,3703.0,90.2532,90.3141,90.2097,90.2619,3703.0
2021-12-28 09:55:00,103.85,103.87,103.7,103.86,7987.0,90.3402,90.3576,90.2097,90.3489,7987.0
2021-12-28 10:00:00,103.92,104.01,103.86,103.89,11408.0,90.4011,90.4794,90.3489,90.375,11408.0
2021-12-28 10:05:00,103.82,103.93,103.82,103.91,3970.0,90.3141,90.4098,90.3141,90.3924,3970.0
2021-12-28 10:10:00,103.88,104.05,103.82,104.05,8779.0,90.3663,90.5142,90.3141,90.5142,8779.0
2021-12-28 10:15:00,104.06,104.24,104.02,104.22,8515.0,90.5229,90.6795,90.4881,90.6621,8515.0
2021-12-28 10:20:00,104.19,104.22,104.07,104.09,9620.0,90.636,90.6621,90.5316,90.549,9620.0
2021-12-28 10:25:00,104.09,104.15,103.92,103.97,6217.0,90.549,90.6012,90.4011,90.4446,6217.0
2021-12-28 10:30:00,103.93,103.97,103.84,103.86,8059.0,90.4098,90.4446,90.3315,90.3489,8059.0
2021-12-28 10:35:00,103.79,103.85,103.78,103.83,5453.0,90.288,90.3402,90.2793,90.3228,5453.0
2021-12-28 10:40:00,103.81,103.94,103.76,103.94,7365.0,90.3054,90.4185,90.2619,90.4185,7365.0
2021-12-28 10:45:00,103.91,104.04,103.88,104.02,4104.0,90.3924,90.5055,90.3663,90.4881,4104.0
2021-12-28 10:50:00,104.02,104.08,103.98,104.06,4602.0,90.4881,90.5403,90.4533,90.5229,4602.0
2021-12-28 10:55:00,104.06,104.1,103.98,104.0,7289.0,90.5229,90.5577,90.4533,90.4707,7289.0
2021-12-28 11:00:00,104.01,104.07,103.97,104.03,10256.0,90.4794,90.5316,90.4446,90.4968,10256.0
2021-12-28 11:05:00,104.07,104.22,104.07,104.19,9537.0,90.5316,90.6621,90.5316,90.636,9537.0
2021-12-28 11:10:00,104.2,104.36,104.12,104.36,13892.0,90.6447,90.7839,90.5751,90.7839,13892.0
2021-12-28 11:15:00,104.37,104.49,104.33,104.49,4902.0,90.7926,90.8969,90.7578,90.8969,4902.0
2021-12-28 11:20:00,104.45,104.51,104.44,104.5,8417.0,90.8621,90.9143,90.8534,90.9056,8417.0
2021-12-28 11:25:00,104.48,104.5,104.43,104.44,4983.0,90.8882,90.9056,90.8447,90.8534,4983.0
2021-12-28 11:30:00,104.47,104.5,104.39,104.42,10547.0,90.8795,90.9056,90.81,90.836,10547.0
2021-12-28 11:35:00,104.43,104.51,104.42,104.48,4207.0,90.8447,90.9143,90.836,90.8882,4207.0
2021-12-28 11:40:00,104.51,104.51,104.34,104.37,15160.0,90.9143,90.9143,90.7665,90.7926,15160.0
2021-12-28 11:45:00,104.33,104.39,104.23,104.25,3382.0,90.7578,90.81,90.6708,90.6882,3382.0
2021-12-28 11:50:00,104.26,104.26,104.12,104.22,6418.0,90.6969,90.6969,90.5751,90.6621,6418.0
2021-12-28 11:55:00,104.23,104.32,104.22,104.26,2393.0,90.6708,90.7491,90.6621,90.6969,2393.0
2021-12-28 12:00:00,104.26,104.29,104.25,104.28,1673.0,90.6969,90.723,90.6882,90.7143,1673.0
2021-12-28 12:05:00,104.27,104.37,104.27,104.3,4090.0,90.7056,90.7926,90.7056,90.7317,4090.0
2021-12-28 12:10:00,104.28,104.34,104.28,104.31,2230.0,90.7143,90.7665,90.7143,90.7404,2230.0
2021-12-28 12:15:00,104.32,104.32,104.25,104.26,4997.0,90.7491,90.7491,90.6882,90.6969,4997.0
2021-12-28 12:20:00,104.25,104.3,104.25,104.28,2879.0,90.6882,90.7317,90.6882,90.7143,2879.0
2021-12-28 12:25:00,104.29,104.31,104.22,104.25,8646.0,90.723,90.7404,90.6621,90.6882,8646.0
2021-12-28 12:30:00,104.27,104.33,104.23,104.28,5406.0,90.7056,90.7578,90.6708,90.7143,5406.0
2021-12-28 12:35:00,104.32,104.37,104.28,104.31,6390.0,90.7491,90.7926,90.7143,90.7404,6390.0
2021-12-28 12:40:00,104.28,104.38,104.26,104.36,5563.0,90.7143,90.8013,90.6969,90.7839,5563.0
2021-12-28 12:45:00,104.35,104.39,104.32,104.32,10727.0,90.7752,90.81,90.7491,90.7491,10727.0
2021-12-28 12:50:00,104.29,104.31,104.21,104.28,7667.0,90.723,90.7404,90.6534,90.7143,7667.0
2021-12-28 12:55:00,104.26,104.26,104.24,104.24,1504.0,90.6969,90.6969,90.6795,90.6795,1504.0
2021-12-28 13:00:00,104.24,104.32,104.21,104.32,5000.0,90.6795,90.7491,90.6534,90.7491,5000.0
2021-12-28 13:05:00,104.3,104.33,104.29,104.32,2388.0,90.7317,90.7578,90.723,90.7491,2388.0
2021-12-28 13:10:00,104.34,104.39,104.29,104.29,5687.0,90.7665,90.81,90.723,90.723,5687.0
2021-12-28 13:15:00,104.29,104.33,104.27,104.3,2819.0,90.723,90.7578,90.7056,90.7317,2819.0
2021-12-28 13:20:00,104.3,104.34,104.3,104.32,2630.0,90.7317,90.7665,90.7317,90.7491,2630.0
2021-12-28 13:25:00,104.34,104.39,104.33,104.35,3889.0,90.7665,90.81,90.7578,90.7752,3889.0
2021-12-28 13:30:00,104.31,104.41,104.31,104.39,4055.0,90.7404,90.8273,90.7404,90.81,4055.0
2021-12-28 13:35:00,104.39,104.4,104.3,104.3,4746.0,90.81,90.8186,90.7317,90.7317,4746.0
2021-12-28 13:40:00,104.33,104.37,104.28,104.3,4302.0,90.7578,90.7926,90.7143,90.7317,4302.0
2021-12-28 13:45:00,104.33,104.35,104.31,104.34,8385.0,90.7578,90.7752,90.7404,90.7665,8385.0
2021-12-28 13:50:00,104.3,104.4,104.3,104.4,6138.0,90.7317,90.8186,90.7317,90.8186,6138.0
2021-12-28 13:55:00,104.41,104.44,104.37,104.41,7661.0,90.8273,90.8534,90.7926,90.8273,7661.0
2021-12-28 14:00:00,104.44,104.49,104.42,104.45,27603.0,90.8534,90.8969,90.836,90.8621,27603.0
2021-12-28 14:05:00,104.46,104.48,104.4,104.42,4958.0,90.8708,90.8882,90.8186,90.836,4958.0
2021-12-28 14:10:00,104.43,104.43,104.35,104.38,4809.0,90.8447,90.8447,90.7752,90.8013,4809.0
2021-12-28 14:15:00,104.39,104.41,104.32,104.34,6911.0,90.81,90.8273,90.7491,90.7665,6911.0
2021-12-28 14:20:00,104.34,104.41,104.34,104.41,1442.0,90.7665,90.8273,90.7665,90.8273,1442.0
2021-12-28 14:25:00,104.4,104.41,104.28,104.3,5585.0,90.8186,90.8273,90.7143,90.7317,5585.0
2021-12-28 14:30:00,104.29,104.29,104.2,104.22,8563.0,90.723,90.723,90.6447,90.6621,8563.0
2021-12-28 14:35:00,104.25,104.25,104.18,104.18,4044.0,90.6882,90.6882,90.6273,90.6273,4044.0
2021-12-28 14:40:00,104.22,104.23,104.18,104.2,5876.0,90.6621,90.6708,90.6273,90.6447,5876.0
2021-12-28 14:45:00,104.2,104.27,104.2,104.27,2840.0,90.6447,90.7056,90.6447,90.7056,2840.0
2021-12-28 14:50:00,104.24,104.33,104.24,104.3,6363.0,90.6795,90.7578,90.6795,90.7317,6363.0
2021-12-28 14:55:00,104.31,104.34,104.3,104.31,5030.0,90.7404,90.7665,90.7317,90.7404,5030.0
2021-12-28 15:00:00,104.31,104.38,104.3,104.37,3426.0,90.7404,90.8013,90.7317,90.7926,3426.0
2021-12-28 15:05:00,104.38,104.4,104.32,104.36,11755.0,90.8013,90.8186,90.7491,90.7839,11755.0
2021-12-28 15:10:00,104.34,104.4,104.34,104.4,7238.0,90.7665,90.8186,90.7665,90.8186,7238.0
2021-12-28 15:15:00,104.41,104.42,104.32,104.32,6242.0,90.8273,90.836,90.7491,90.7491,6242.0
2021-12-28 15:20:00,104.32,104.42,104.32,104.32,8848.0,90.7491,90.836,90.7491,90.7491,8848.0
2021-12-28 15:25:00,104.3,104.39,104.29,104.35,10296.0,90.7317,90.81,90.723,90.7752,10296.0
2021-12-28 15:30:00,104.34,104.37,104.25,104.32,9662.0,90.7665,90.7926,90.6882,90.7491,9662.0
2021-12-28 15:35:00,104.31,104.32,104.22,104.27,20351.0,90.7404,90.7491,90.6621,90.7056,20351.0
2021-12-28 15:40:00,104.27,104.38,104.27,104.31,10379.0,90.7056,90.8013,90.7056,90.7404,10379.0
2021-12-28 15:45:00,104.33,104.46,104.31,104.41,20576.0,90.7578,90.8708,90.7404,90.8273,20576.0
2021-12-28 15:50:00,104.42,104.45,104.35,104.44,38949.0,90.836,90.8621,90.7752,90.8534,38949.0
2021-12-28 15:55:00,104.44,104.6,104.39,104.58,120580.0,90.8534,90.9926,90.81,90.9752,120580.0
2021-12-29 09:30:00,104.76,104.77,104.23,104.65,22397.0,91.1318,91.1405,90.6708,91.0361,22397.0
2021-12-29 09:35:00,104.68,104.75,104.54,104.65,3779.0,91.0622,91.1231,90.9404,91.0361,3779.0
2021-12-29 09:40:00,104.47,104.73,104.47,104.66,11068.0,90.8795,91.1057,90.8795,91.0448,11068.0
2021-12-29 09:45:00,104.71,104.8,104.68,104.71,10855.0,91.0883,91.1666,91.0622,91.0883,10855.0
2021-12-29 09:50:00,104.71,104.71,104.42,104.55,4095.0,91.0883,91.0883,90.836,90.9491,4095.0
2021-12-29 09:55:00,104.49,104.58,104.44,104.46,5031.0,90.8969,90.9752,90.8534,90.8708,5031.0
2021-12-29 10:00:00,104.48,104.61,104.46,104.52,4512.0,90.8882,91.0013,90.8708,90.923,4512.0
2021-12-29 10:05:00,104.55,104.63,104.55,104.62,4058.0,90.9491,91.0187,90.9491,91.01,4058.0
2021-12-29 10:10:00,104.55,104.69,104.55,104.65,12203.0,90.9491,91.0709,90.9491,91.0361,12203.0
2021-12-29 10:15:00,104.65,104.86,104.65,104.82,11366.0,91.0361,91.2188,91.0361,91.184,11366.0
2021-12-29 10:20:00,104.82,104.83,104.69,104.7,9940.0,91.184,91.1927,91.0709,91.0796,9940.0
2021-12-29 10:25:00,104.72,104.73,104.5,104.51,5032.0,91.097,91.1057,90.9056,90.9143,5032.0
2021-12-29 10:30:00,104.54,104.66,104.51,104.57,17277.0,90.9404,91.0448,90.9143,90.9665,17277.0
2021-12-29 10:35:00,104.59,104.65,104.49,104.63,13156.0,90.9839,91.0361,90.8969,91.0187,13156.0
2021-12-29 10:40:00,104.61,104.65,104.53,104.53,5953.0,91.0013,91.0361,90.9317,90.9317,5953.0
2021-12-29 10:45:00,104.58,104.61,104.52,104.56,5561.0,90.9752,91.0013,90.923,90.9578,5561.0
2021-12-29 10:50:00,104.62,104.64,104.54,104.57,4213.0,91.01,91.0274,90.9404,90.9665,4213.0
2021-12-29 10:55:00,104.56,104.58,104.48,104.5,6221.0,90.9578,90.9752,90.8882,90.9056,6221.0
2021-12-29 11:00:00,104.48,104.55,104.42,104.44,3116.0,90.8882,90.9491,90.836,90.8534,3116.0
2021-12-29 11:05:00,104.44,104.46,104.39,104.42,4158.0,90.8534,90.8708,90.81,90.836,4158.0
2021-12-29 11:10:00,104.42,104.46,104.36,104.39,5311.0,90.836,90.8708,90.7839,90.81,5311.0
2021-12-29 11:15:00,104.41,104.49,104.39,104.44,3862.0,90.8273,90.8969,90.81,90.8534,3862.0
2021-12-29 11:20:00,104.46,104.51,104.44,104.45,3070.0,90.8708,90.9143,90.8534,90.8621,3070.0
2021-12-29 11:25:00,104.48,104.54,104.44,104.53,4546.0,90.8882,90.9404,90.8534,90.9317,4546.0
2021-12-29 11:30:00,104.52,104.65,104.51,104.65,4755.0,90.923,91.0361,90.9143,91.0361,4755.0
2021-12-29 11:35:00,104.64,104.72,104.64,104.7,8876.0,91.0274,91.097,91.0274,91.0796,8876.0
2021-12-29 11:40:00,104.67,104.71,104.63,104.67,3810.0,91.0535,91.0883,91.0187,91.0535,3810.0
2021-12-29 11:45:00,104.67,104.73,104.65,104.72,3797.0,91.0535,91.1057,91.0361,91.097,3797.0
2021-12-29 11:50:00,104.71,104.76,104.71,104.74,6236.0,91.0883,91.1318,91.0883,91.1144,6236.0
2021-12-29 11:55:00,104.74,104.76,104.68,104.68,5313.0,91.1144,91.1318,91.0622,91.0622,5313.0
2021-12-29 12:00:00,104.7,104.72,104.66,104.67,6143.0,91.0796,91.097,91.0448,91.0535,6143.0
2021-12-29 12:05:00,104.65,104.71,104.63,104.67,7693.0,91.0361,91.0883,91.0187,91.0535,7693.0
2021-12-29 12:10:00,104.69,104.73,104.65,104.65,5067.0,91.0709,91.1057,91.0361,91.0361,5067.0
2021-12-29 12:15:00,104.66,104.72,104.65,104.72,4495.0,91.0448,91.097,91.0361,91.097,4495.0
2021-12-29 12:20:00,104.74,104.78,104.7,104.71,3437.0,91.1144,91.1492,91.0796,91.0883,3437.0
2021-12-29 12:25:00,104.73,104.8,104.68,104.76,6510.0,91.1057,91.1666,91.0622,91.1318,6510.0
2021-12-29 12:30:00,104.78,104.84,104.76,104.81,6503.0,91.1492,91.2014,91.1318,91.1753,6503.0
2021-12-29 12:35:00,104.82,104.89,104.79,104.82,4664.0,91.184,91.2449,91.1579,91.184,4664.0
2021-12-29 12:40:00,104.82,104.84,104.76,104.76,2096.0,91.184,91.2014,91.1318,91.1318,2096.0
2021-12-29 12:45:00,104.77,104.8,104.77,104.79,2922.0,91.1405,91.1666,91.1405,91.1579,2922.0
2021-12-29 12:50:00,104.8,104.8,104.72,104.72,2827.0,91.1666,91.1666,91.097,91.097,2827.0
2021-12-29 12:55:00,104.72,104.77,104.72,104.75,3303.0,91.097,91.1405,91.097,91.1231,3303.0
2021-12-29 13:00:00,104.74,104.75,104.72,104.72,2568.0,91.1144,91.1231,91.097,91.097,2568.0
2021-12-29 13:05:00,104.74,104.74,104.67,104.67,3920.0,91.1144,91.1144,91.0535,91.0535,3920.0
2021-12-29 13:10:00,104.71,104.76,104.68,104.75,4184.0,91.0883,91.1318,91.0622,91.1231,4184.0
2021-12-29 13:15:00,104.72,104.77,104.72,104.77,2822.0,91.097,91.1405,91.097,91.1405,2822.0
2021-12-29 13:20:00,104.78,104.78,104.74,104.75,4258.0,91.1492,91.1492,91.1144,91.1231,4258.0
2021-12-29 13:25:00,104.75,104.77,104.71,104.71,3497.0,91.1231,91.1405,91.0883,91.0883,3497.0
2021-12-29 13:30:00,104.73,104.75,104.69,104.72,12157.0,91.1057,91.1231,91.0709,91.097,12157.0
2021-12-29 13:35:00,104.71,104.76,104.68,104.71,3452.0,91.0883,91.1318,91.0622,91.0883,3452.0
2021-12-29 13:40:00,104.69,104.8,104.69,104.76,4482.0,91.0709,91.1666,91.0709,91.1318,4482.0
2021-12-29 13:45:00,104.75,104.81,104.75,104.77,5694.0,91.1231,91.1753,91.1231,91.1405,5694.0
2021-12-29 13:50:00,104.77,104.8,104.76,104.79,5047.0,91.1405,91.1666,91.1318,91.1579,5047.0
2021-12-29 13:55:00,104.76,104.82,104.76,104.78,4019.0,91.1318,91.184,91.1318,91.1492,4019.0
2021-12-29 14:00:00,104.77,104.78,104.71,104.74,3822.0,91.1405,91.1492,91.0883,91.1144,3822.0
2021-12-29 14:05:00,104.74,104.79,104.73,104.73,8366.0,91.1144,91.1579,91.1057,91.1057,8366.0
2021-12-29 14:10:00,104.77,104.78,104.73,104.75,4547.0,91.1405,91.1492,91.1057,91.1231,4547.0
2021-12-29 14:15:00,104.78,104.81,104.75,104.81,6137.0,91.1492,91.1753,91.1231,91.1753,6137.0
2021-12-29 14:20:00,104.82,104.82,104.77,104.78,4550.0,91.184,91.184,91.1405,91.1492,4550.0
2021-12-29 14:25:00,104.79,104.79,104.69,104.69,3756.0,91.1579,91.1579,91.0709,91.0709,3756.0
2021-12-29 14:30:00,104.69,104.7,104.56,104.57,10143.0,91.0709,91.0796,90.9578,90.9665,10143.0
2021-12-29 14:35:00,104.58,104.64,104.55,104.64,7432.0,90.9752,91.0274,90.9491,91.0274,7432.0
2021-12-29 14:40:00,104.63,104.66,104.61,104.63,7206.0,91.0187,91.0448,91.0013,91.0187,7206.0
2021-12-29 14:45:00,104.64,104.69,104.64,104.65,3946.0,91.0274,91.0709,91.0274,91.0361,3946.0
2021-12-29 14:50:00,104.64,104.64,104.58,104.58,6019.0,91.0274,91.0274,90.9752,90.9752,6019.0
2021-12-29 14:55:00,104.57,104.65,104.57,104.65,6739.0,90.9665,91.0361,90.9665,91.0361,6739.0
2021-12-29 15:00:00,104.64,104.76,104.64,104.75,7306.0,91.0274,91.1318,91.0274,91.1231,7306.0
2021-12-29 15:05:00,104.78,104.84,104.77,104.8,8074.0,91.1492,91.2014,91.1405,91.1666,8074.0
2021-12-29 15:10:00,104.8,104.82,104.76,104.78,4918.0,91.1666,91.184,91.1318,91.1492,4918.0
2021-12-29 15:15:00,104.78,104.86,104.78,104.86,7936.0,91.1492,91.2188,91.1492,91.2188,7936.0
2021-12-29 15:20:00,104.86,104.94,104.86,104.88,11350.0,91.2188,91.2884,91.2188,91.2362,11350.0
2021-12-29 15:25:00,104.86,104.92,104.83,104.83,10531.0,91.2188,91.271,91.1927,91.1927,10531.0
2021-12-29 15:30:00,104.86,104.92,104.83,104.9,11738.0,91.2188,91.271,91.1927,91.2536,11738.0
2021-12-29 15:35:00,104.91,105.03,104.84,104.84,22788.0,91.2623,91.3667,91.2014,91.2014,22788.0
2021-12-29 15:40:00,104.84,104.88,104.76,104.78,10409.0,91.2014,91.2362,91.1318,91.1492,10409.0
2021-12-29 15:45:00,104.79,104.87,104.78,104.83,26082.0,91.1579,91.2275,91.1492,91.1927,26082.0
2021-12-29 15:50:00,104.85,104.86,104.76,104.78,23542.0,91.2101,91.2188,91.1318,91.1492,23542.0
2021-12-29 15:55:00,104.79,104.86,104.76,104.77,83110.0,91.1579,91.2188,91.1318,91.1405,83110.0
2021-12-30 09:30:00,104.8,104.99,104.77,104.99,13243.0,91.1666,91.3319,91.1405,91.3319,13243.0
2021-12-30 09:35:00,104.9,104.96,104.78,104.81,6499.0,91.2536,91.3058,91.1492,91.1753,6499.0
2021-12-30 09:40:00,104.86,105.02,104.85,104.88,14054.0,91.2188,91.358,91.2101,91.2362,14054.0
2021-12-30 09:45:00,104.89,105.04,104.73,104.98,15172.0,91.2449,91.3754,91.1057,91.3232,15172.0
2021-12-30 09:50:00,105.02,105.03,104.79,104.85,3611.0,91.358,91.3667,91.1579,91.2101,3611.0
2021-12-30 09:55:00,104.84,104.88,104.74,104.76,5446.0,91.2014,91.2362,91.1144,91.1318,5446.0
2021-12-30 10:00:00,104.76,104.79,104.64,104.68,8884.0,91.1318,91.1579,91.0274,91.0622,8884.0
2021-12-30 10:05:00,104.71,104.74,104.6,104.6,7549.0,91.0883,91.1144,90.9926,90.9926,7549.0
2021-12-30 10:10:00,104.62,104.71,104.61,104.65,7903.0,91.01,91.0883,91.0013,91.0361,7903.0
2021-12-30 10:15:00,104.67,104.73,104.56,104.56,14101.0,91.0535,91.1057,90.9578,90.9578,14101.0
2021-12-30 10:20:00,104.61,104.66,104.4,104.51,7428.0,91.0013,91.0448,90.8186,90.9143,7428.0
2021-12-30 10:25:00,104.49,104.56,104.46,104.55,5658.0,90.8969,90.9578,90.8708,90.9491,5658.0
2021-12-30 10:30:00,104.53,104.54,104.43,104.49,6844.0,90.9317,90.9404,90.8447,90.8969,6844.0
2021-12-30 10:35:00,104.5,104.52,104.41,104.44,14634.0,90.9056,90.923,90.8273,90.8534,14634.0
2021-12-30 10:40:00,104.4,104.41,104.28,104.3,5744.0,90.8186,90.8273,90.7143,90.7317,5744.0
2021-12-30 10:45:00,104.28,104.33,104.25,104.33,7103.0,90.7143,90.7578,90.6882,90.7578,7103.0
2021-12-30 10:50:00,104.35,104.45,104.35,104.45,6363.0,90.7752,90.8621,90.7752,90.8621,6363.0
2021-12-30 10:55:00,104.43,104.43,104.33,104.33,11117.0,90.8447,90.8447,90.7578,90.7578,11117.0
2021-12-30 11:00:00,104.37,104.38,104.29,104.29,10677.0,90.7926,90.8013,90.723,90.723,10677.0
2021-12-30 11:05:00,104.3,104.33,104.26,104.3,6908.0,90.7317,90.7578,90.6969,90.7317,6908.0
2021-12-30 11:10:00,104.37,104.38,104.32,104.37,5249.0,90.7926,90.8013,90.7491,90.7926,5249.0
2021-12-30 11:15:00,104.36,104.38,104.31,104.38,13114.0,90.7839,90.8013,90.7404,90.8013,13114.0
2021-12-30 11:20:00,104.37,104.4,104.34,104.4,8565.0,90.7926,90.8186,90.7665,90.8186,8565.0
2021-12-30 11:25:00,104.4,104.41,104.35,104.39,12673.0,90.8186,90.8273,90.7752,90.81,12673.0
2021-12-30 11:30:00,104.4,104.44,104.39,104.39,5765.0,90.8186,90.8534,90.81,90.81,5765.0
2021-12-30 11:35:00,104.38,104.44,104.32,104.36,20949.0,90.8013,90.8534,90.7491,90.7839,20949.0
2021-12-30 11:40:00,104.36,104.37,104.29,104.33,17194.0,90.7839,90.7926,90.723,90.7578,17194.0
2021-12-30 11:45:00,104.32,104.34,104.21,104.23,7588.0,90.7491,90.7665,90.6534,90.6708,7588.0
2021-12-30 11:50:00,104.23,104.24,104.18,104.23,7997.0,90.6708,90.6795,90.6273,90.6708,7997.0
2021-12-30 11:55:00,104.23,104.27,104.22,104.23,5893.0,90.6708,90.7056,90.6621,90.6708,5893.0
2021-12-30 12:00:00,104.23,104.28,104.19,104.21,5636.0,90.6708,90.7143,90.636,90.6534,5636.0
2021-12-30 12:05:00,104.22,104.23,104.16,104.19,8122.0,90.6621,90.6708,90.6099,90.636,8122.0
2021-12-30 12:10:00,104.16,104.19,104.11,104.14,13036.0,90.6099,90.636,90.5664,90.5925,13036.0
2021-12-30 12:15:00,104.18,104.25,104.18,104.19,2429.0,90.6273,90.6882,90.6273,90.636,2429.0
2021-12-30 12:20:00,104.24,104.24,104.17,104.21,6406.0,90.6795,90.6795,90.6186,90.6534,6406.0
2021-12-30 12:25:00,104.21,104.28,104.21,104.28,5135.0,90.6534,90.7143,90.6534,90.7143,5135.0
2021-12-30 12:30:00,104.27,104.36,104.25,104.34,6056.0,90.7056,90.7839,90.6882,90.7665,6056.0
2021-12-30 12:35:00,104.32,104.32,104.27,104.3,4464.0,90.7491,90.7491,90.7056,90.7317,4464.0
2021-12-30 12:40:00,104.29,104.35,104.28,104.3,5690.0,90.723,90.7752,90.7143,90.7317,5690.0
2021-12-30 12:45:00,104.3,104.31,104.25,104.26,4805.0,90.7317,90.7404,90.6882,90.6969,4805.0
2021-12-30 12:50:00,104.26,104.27,104.22,104.22,5433.0,90.6969,90.7056,90.6621,90.6621,5433.0
2021-12-30 12:55:00,104.23,104.3,104.22,104.29,7243.0,90.6708,90.7317,90.6621,90.723,7243.0
2021-12-30 13:00:00,104.29,104.37,104.29,104.34,5145.0,90.723,90.7926,90.723,90.7665,5145.0
2021-12-30 13:05:00,104.34,104.36,104.31,104.36,6544.0,90.7665,90.7839,90.7404,90.7839,6544.0
2021-12-30 13:10:00,104.35,104.35,104.3,104.35,5890.0,90.7752,90.7752,90.7317,90.7752,5890.0
2021-12-30 13:15:00,104.36,104.4,104.35,104.38,5074.0,90.7839,90.8186,90.7752,90.8013,5074.0
2021-12-30 13:20:00,104.4,104.4,104.3,104.31,6713.0,90.8186,90.8186,90.7317,90.7404,6713.0
2021-12-30 13:25:00,104.29,104.31,104.25,104.26,7474.0,90.723,90.7404,90.6882,90.6969,7474.0
2021-12-30 13:30:00,104.28,104.28,104.22,104.25,4891.0,90.7143,90.7143,90.6621,90.6882,4891.0
2021-12-30 13:35:00,104.24,104.25,104.21,104.21,8760.0,90.6795,90.6882,90.6534,90.6534,8760.0
2021-12-30 13:40:00,104.21,104.23,104.16,104.22,9116.0,90.6534,90.6708,90.6099,90.6621,9116.0
2021-12-30 13:45:00,104.22,104.31,104.21,104.31,7170.0,90.6621,90.7404,90.6534,90.7404,7170.0
2021-12-30 13:50:00,104.34,104.34,104.3,104.33,6389.0,90.7665,90.7665,90.7317,90.7578,6389.0
2021-12-30 13:55:00,104.33,104.37,104.32,104.37,6385.0,90.7578,90.7926,90.7491,90.7926,6385.0
2021-12-30 14:00:00,104.36,104.49,104.35,104.46,15945.0,90.7839,90.8969,90.7752,90.8708,15945.0
2021-12-30 14:05:00,104.45,104.49,104.44,104.48,14774.0,90.8621,90.8969,90.8534,90.8882,14774.0
2021-12-30 14:10:00,104.47,104.54,104.45,104.47,5288.0,90.8795,90.9404,90.8621,90.8795,5288.0
2021-12-30 14:15:00,104.47,104.48,104.42,104.46,8484.0,90.8795,90.8882,90.836,90.8708,8484.0
2021-12-30 14:20:00,104.44,104.46,104.4,104.4,10226.0,90.8534,90.8708,90.8186,90.8186,10226.0
2021-12-30 14:25:00,104.41,104.44,104.38,104.42,4342.0,90.8273,90.8534,90.8013,90.836,4342.0
2021-12-30 14:30:00,104.41,104.45,104.39,104.45,3408.0,90.8273,90.8621,90.81,90.8621,3408.0
2021-12-30 14:35:00,104.45,104.53,104.45,104.52,5219.0,90.8621,90.9317,90.8621,90.923,5219.0
2021-12-30 14:40:00,104.51,104.51,104.38,104.39,10211.0,90.9143,90.9143,90.8013,90.81,10211.0
2021-12-30 14:45:00,104.39,104.42,104.35,104.39,13994.0,90.81,90.836,90.7752,90.81,13994.0
2021-12-30 14:50:00,104.4,104.4,104.33,104.33,11762.0,90.8186,90.8186,90.7578,90.7578,11762.0
2021-12-30 14:55:00,104.33,104.42,104.33,104.36,10371.0,90.7578,90.836,90.7578,90.7839,10371.0
2021-12-30 15:00:00,104.37,104.38,104.31,104.36,8217.0,90.7926,90.8013,90.7404,90.7839,8217.0
2021-12-30 15:05:00,104.36,104.47,104.36,104.43,11037.0,90.7839,90.8795,90.7839,90.8447,11037.0
2021-12-30 15:10:00,104.44,104.5,104.43,104.49,19007.0,90.8534,90.9056,90.8447,90.8969,19007.0
2021-12-30 15:15:00,104.49,104.58,104.48,104.57,20626.0,90.8969,90.9752,90.8882,90.9665,20626.0
2021-12-30 15:20:00,104.57,104.57,104.43,104.49,16592.0,90.9665,90.9665,90.8447,90.8969,16592.0
2021-12-30 15:25:00,104.51,104.53,104.5,104.5,15930.0,90.9143,90.9317,90.9056,90.9056,15930.0
2021-12-30 15:30:00,104.5,104.59,104.46,104.53,30707.0,90.9056,90.9839,90.8708,90.9317,30707.0
2021-12-30 15:35:00,104.52,104.64,104.5,104.64,26037.0,90.923,91.0274,90.9056,91.0274,26037.0
2021-12-30 15:40:00,104.64,104.69,104.61,104.69,26106.0,91.0274,91.0709,91.0013,91.0709,26106.0
2021-12-30 15:45:00,104.7,104.77,104.67,104.75,38315.0,91.0796,91.1405,91.0535,91.1231,38315.0
2021-12-30 15:50:00,104.74,104.81,104.62,104.81,36415.0,91.1144,91.1753,91.01,91.1753,36415.0
2021-12-30 15:55:00,104.81,104.83,104.65,104.78,175576.0,91.1753,91.1927,91.0361,91.1492,175576.0
2021-12-31 09:30:00,104.72,104.76,104.59,104.66,12244.0,91.097,91.1318,90.9839,91.0448,12244.0
2021-12-31 09:35:00,104.76,104.99,104.76,104.96,9563.0,91.1318,91.3319,91.1318,91.3058,9563.0
2021-12-31 09:40:00,104.89,105.05,104.85,105.05,8393.0,91.2449,91.3841,91.2101,91.3841,8393.0
2021-12-31 09:45:00,104.99,105.05,104.93,104.98,10062.0,91.3319,91.3841,91.2797,91.3232,10062.0
2021-12-31 09:50:00,104.97,104.97,104.74,104.74,9080.0,91.3145,91.3145,91.1144,91.1144,9080.0
2021-12-31 09:55:00,104.78,104.83,104.72,104.74,9745.0,91.1492,91.1927,91.097,91.1144,9745.0
2021-12-31 10:00:00,104.73,104.88,104.73,104.85,7524.0,91.1057,91.2362,91.1057,91.2101,7524.0
2021-12-31 10:05:00,104.83,104.89,104.74,104.77,9946.0,91.1927,91.2449,91.1144,91.1405,9946.0
2021-12-31 10:10:00,104.71,104.72,104.61,104.64,9647.0,91.0883,91.097,91.0013,91.0274,9647.0
2021-12-31 10:15:00,104.61,104.65,104.57,104.62,9401.0,91.0013,91.0361,90.9665,91.01,9401.0
2021-12-31 10:20:00,104.64,104.75,104.64,104.7,6223.0,91.0274,91.1231,91.0274,91.0796,6223.0
2021-12-31 10:25:00,104.69,104.8,104.69,104.77,18948.0,91.0709,91.1666,91.0709,91.1405,18948.0
2021-12-31 10:30:00,104.75,104.76,104.57,104.57,7720.0,91.1231,91.1318,90.9665,90.9665,7720.0
2021-12-31 10:35:00,104.58,104.65,104.49,104.49,7639.0,90.9752,91.0361,90.8969,90.8969,7639.0
2021-12-31 10:40:00,104.5,104.5,104.41,104.43,6196.0,90.9056,90.9056,90.8273,90.8447,6196.0
2021-12-31 10:45:00,104.46,104.46,104.31,104.4,19657.0,90.8708,90.8708,90.7404,90.8186,19657.0
2021-12-31 10:50:00,104.4,104.52,104.4,104.51,4371.0,90.8186,90.923,90.8186,90.9143,4371.0
2021-12-31 10:55:00,104.47,104.55,104.46,104.54,4028.0,90.8795,90.9491,90.8708,90.9404,4028.0
2021-12-31 11:00:00,104.53,104.62,104.52,104.54,8508.0,90.9317,91.01,90.923,90.9404,8508.0
2021-12-31 11:05:00,104.54,104.58,104.46,104.46,21683.0,90.9404,90.9752,90.8708,90.8708,21683.0
2021-12-31 11:10:00,104.44,104.61,104.44,104.52,9169.0,90.8534,91.0013,90.8534,90.923,9169.0
2021-12-31 11:15:00,104.54,104.57,104.44,104.45,7373.0,90.9404,90.9665,90.8534,90.8621,7373.0
2021-12-31 11:20:00,104.43,104.44,104.26,104.27,7320.0,90.8447,90.8534,90.6969,90.7056,7320.0
2021-12-31 11:25:00,104.28,104.29,104.06,104.07,10907.0,90.7143,90.723,90.5229,90.5316,10907.0
2021-12-31 11:30:00,104.06,104.15,104.04,104.05,14002.0,90.5229,90.6012,90.5055,90.5142,14002.0
2021-12-31 11:35:00,104.09,104.17,104.09,104.17,32126.0,90.549,90.6186,90.549,90.6186,32126.0
2021-12-31 11:40:00,104.18,104.21,104.08,104.15,20295.0,90.6273,90.6534,90.5403,90.6012,20295.0
2021-12-31 11:45:00,104.12,104.16,104.0,104.0,38490.0,90.5751,90.6099,90.4707,90.4707,38490.0
2021-12-31 11:50:00,104.0,104.19,103.99,104.13,14195.0,90.4707,90.636,90.462,90.5838,14195.0
2021-12-31 11:55:00,104.13,104.18,104.06,104.09,10892.0,90.5838,90.6273,90.5229,90.549,10892.0
2021-12-31 12:00:00,104.08,104.2,104.07,104.17,16917.0,90.5403,90.6447,90.5316,90.6186,16917.0
2021-12-31 12:05:00,104.18,104.25,104.18,104.21,7714.0,90.6273,90.6882,90.6273,90.6534,7714.0
2021-12-31 12:10:00,104.2,104.24,104.19,104.23,4699.0,90.6447,90.6795,90.636,90.6708,4699.0
2021-12-31 12:15:00,104.23,104.23,104.16,104.19,9804.0,90.6708,90.6708,90.6099,90.636,9804.0
2021-12-31 12:20:00,104.2,104.2,104.15,104.17,9063.0,90.6447,90.6447,90.6012,90.6186,9063.0
2021-12-31 12:25:00,104.21,104.23,104.18,104.21,11486.0,90.6534,90.6708,90.6273,90.6534,11486.0
2021-12-31 12:30:00,104.22,104.25,104.19,104.21,12137.0,90.6621,90.6882,90.636,90.6534,12137.0
2021-12-31 12:35:00,104.22,104.37,104.22,104.36,11274.0,90.6621,90.7926,90.6621,90.7839,11274.0
2021-12-31 12:40:00,104.37,104.46,104.37,104.46,5396.0,90.7926,90.8708,90.7926,90.8708,5396.0
2021-12-31 12:45:00,104.46,104.53,104.46,104.52,6241.0,90.8708,90.9317,90.8708,90.923,6241.0
2021-12-31 12:50:00,104.55,104.6,104.53,104.6,10706.0,90.9491,90.9926,90.9317,90.9926,10706.0
2021-12-31 12:55:00,104.59,104.63,104.52,104.59,12854.0,90.9839,91.0187,90.923,90.9839,12854.0
2021-12-31 13:00:00,104.59,104.66,104.59,104.64,6838.0,90.9839,91.0448,90.9839,91.0274,6838.0
2021-12-31 13:05:00,104.65,104.67,104.61,104.61,6697.0,91.0361,91.0535,91.0013,91.0013,6697.0
2021-12-31 13:10:00,104.62,104.7,104.62,104.7,3869.0,91.01,91.0796,91.01,91.0796,3869.0
2021-12-31 13:15:00,104.7,104.72,104.66,104.67,7954.0,91.0796,91.097,91.0448,91.0535,7954.0
2021-12-31 13:20:00,104.67,104.73,104.66,104.72,6565.0,91.0535,91.1057,91.0448,91.097,6565.0
2021-12-31 13:25:00,104.72,104.77,104.7,104.77,6717.0,91.097,91.1405,91.0796,91.1405,6717.0
2021-12-31 13:30:00,104.76,104.78,104.75,104.75,4742.0,91.1318,91.1492,91.1231,91.1231,4742.0
2021-12-31 13:35:00,104.76,104.79,104.75,104.76,6874.0,91.1318,91.1579,91.1231,91.1318,6874.0
2021-12-31 13:40:00,104.75,104.76,104.67,104.69,7585.0,91.1231,91.1318,91.0535,91.0709,7585.0
2021-12-31 13:45:00,104.68,104.71,104.65,104.69,5778.0,91.0622,91.0883,91.0361,91.0709,5778.0
2021-12-31 13:50:00,104.7,104.76,104.7,104.76,7161.0,91.0796,91.1318,91.0796,91.1318,7161.0
2021-12-31 13:55:00,104.76,104.79,104.74,104.76,16435.0,91.1318,91.1579,91.1144,91.1318,16435.0
2021-12-31 14:00:00,104.76,104.81,104.73,104.8,8023.0,91.1318,91.1753,91.1057,91.1666,8023.0
2021-12-31 14:05:00,104.8,104.9,104.8,104.87,11708.0,91.1666,91.2536,91.1666,91.2275,11708.0
2021-12-31 14:10:00,104.88,104.91,104.87,104.9,13084.0,91.2362,91.2623,91.2275,91.2536,13084.0
2021-12-31 14:15:00,104.89,104.89,104.83,104.85,11508.0,91.2449,91.2449,91.1927,91.2101,11508.0
2021-12-31 14:20:00,104.83,104.87,104.78,104.78,9082.0,91.1927,91.2275,91.1492,91.1492,9082.0
2021-12-31 14:25:00,104.79,104.79,104.69,104.77,16759.0,91.1579,91.1579,91.0709,91.1405,16759.0
2021-12-31 14:30:00,104.78,104.84,104.74,104.74,6257.0,91.1492,91.2014,91.1144,91.1144,6257.0
2021-12-31 14:35:00,104.72,104.88,104.71,104.88,14924.0,91.097,91.2362,91.0883,91.2362,14924.0
2021-12-31 14:40:00,104.88,104.92,104.82,104.84,6974.0,91.2362,91.271,91.184,91.2014,6974.0
2021-12-31 14:45:00,104.83,104.83,104.76,104.81,8790.0,91.1927,91.1927,91.1318,91.1753,8790.0
2021-12-31 14:50:00,104.81,104.83,104.78,104.81,7364.0,91.1753,91.1927,91.1492,91.1753,7364.0
2021-12-31 14:55:00,104.81,104.83,104.79,104.81,12714.0,91.1753,91.1927,91.1579,91.1753,12714.0
2021-12-31 15:00:00,104.82,104.91,104.81,104.88,15668.0,91.184,91.2623,91.1753,91.2362,15668.0
2021-12-31 15:05:00,104.87,104.91,104.87,104.9,7215.0,91.2275,91.2623,91.2275,91.2536,7215.0
2021-12-31 15:10:00,104.91,104.96,104.83,104.83,7864.0,91.2623,91.3058,91.1927,91.1927,7864.0
2021-12-31 15:15:00,104.83,104.93,104.83,104.92,11461.0,91.1927,91.2797,91.1927,91.271,11461.0
2021-12-31 15:20:00,104.91,104.93,104.86,104.93,15492.0,91.2623,91.2797,91.2188,91.2797,15492.0
2021-12-31 15:25:00,104.93,105.02,104.91,105.01,24000.0,91.2797,91.358,91.2623,91.3493,24000.0
2021-12-31 15:30:00,105.02,105.07,105.0,105.01,14230.0,91.358,91.4015,91.3406,91.3493,14230.0
2021-12-31 15:35:00,105.02,105.13,104.99,105.12,17885.0,91.358,91.4537,91.3319,91.445,17885.0
2021-12-31 15:40:00,105.11,105.21,105.09,105.19,25559.0,91.4363,91.5233,91.4189,91.5059,25559.0
2021-12-31 15:45:00,105.19,105.23,105.11,105.11,49558.0,91.5059,91.5407,91.4363,91.4363,49558.0
2021-12-31 15:50:00,105.11,105.17,104.84,104.84,52124.0,91.4363,91.4885,91.2014,91.2014,52124.0
2021-12-31 15:55:00,104.83,104.96,104.75,104.9,170623.0,91.1927,91.3058,91.1231,91.2536,170623.0
2022-01-03 09:30:00,104.91,104.91,104.53,104.73,41449.0,91.2623,91.2623,90.9317,91.1057,41449.0
2022-01-03 09:35:00,104.77,104.85,104.5,104.58,13696.0,91.1405,91.2101,90.9056,90.9752,13696.0
2022-01-03 09:40:00,104.62,104.66,104.49,104.66,13590.0,91.01,91.0448,90.8969,91.0448,13590.0
2022-01-03 09:45:00,104.6,104.71,104.3,104.42,17620.0,90.9926,91.0883,90.7317,90.836,17620.0
2022-01-03 09:50:00,104.37,104.6,104.34,104.59,9667.0,90.7926,90.9926,90.7665,90.9839,9667.0
2022-01-03 09:55:00,104.56,104.62,104.44,104.53,14191.0,90.9578,91.01,90.8534,90.9317,14191.0
2022-01-03 10:00:00,104.55,104.55,104.12,104.14,20287.0,90.9491,90.9491,90.5751,90.5925,20287.0
2022-01-03 10:05:00,104.18,104.22,104.1,104.1,9543.0,90.6273,90.6621,90.5577,90.5577,9543.0
2022-01-03 10:10:00,104.11,104.24,103.94,103.94,25737.0,90.5664,90.6795,90.4185,90.4185,25737.0
2022-01-03 10:15:00,103.98,104.09,103.81,104.03,14046.0,90.4533,90.549,90.3054,90.4968,14046.0
2022-01-03 10:20:00,104.03,104.13,103.98,104.06,22072.0,90.4968,90.5838,90.4533,90.5229,22072.0
2022-01-03 10:25:00,104.04,104.05,103.87,103.94,26180.0,90.5055,90.5142,90.3576,90.4185,26180.0
2022-01-03 10:30:00,103.96,103.97,103.64,103.66,25137.0,90.4359,90.4446,90.1575,90.1749,25137.0
2022-01-03 10:35:00,103.63,103.69,103.53,103.63,35905.0,90.1488,90.201,90.0618,90.1488,35905.0
2022-01-03 10:40:00,103.65,103.66,103.53,103.59,27685.0,90.1662,90.1749,90.0618,90.114,27685.0
2022-01-03 10:45:00,103.55,103.63,103.44,103.59,13273.0,90.0792,90.1488,89.9835,90.114,13273.0
2022-01-03 10:50:00,103.61,103.64,103.5,103.56,12662.0,90.1314,90.1575,90.0357,90.0879,12662.0
2022-01-03 10:55:00,103.55,103.57,103.47,103.51,12234.0,90.0792,90.0966,90.0096,90.0444,12234.0
2022-01-03 11:00:00,103.46,103.64,103.43,103.52,14477.0,90.0009,90.1575,89.9748,90.0531,14477.0
2022-01-03 11:05:00,103.54,103.54,103.39,103.42,11573.0,90.0705,90.0705,89.94,89.9661,11573.0
2022-01-03 11:10:00,103.45,103.58,103.45,103.55,19389.0,89.9922,90.1053,89.9922,90.0792,19389.0
2022-01-03 11:15:00,103.54,103.61,103.47,103.53,11643.0,90.0705,90.1314,90.0096,90.0618,11643.0
2022-01-03 11:20:00,103.55,103.55,103.42,103.46,12118.0,90.0792,90.0792,89.9661,90.0009,12118.0
2022-01-03 11:25:00,103.45,103.45,103.09,103.16,25313.0,89.9922,89.9922,89.6791,89.74,25313.0
2022-01-03 11:30:00,103.18,103.3,103.06,103.07,18527.0,89.7574,89.8617,89.653,89.6617,18527.0
2022-01-03 11:35:00,103.08,103.25,103.02,103.24,10092.0,89.6704,89.8183,89.6182,89.8096,10092.0
2022-01-03 11:40:00,103.27,103.38,103.23,103.34,14284.0,89.8357,89.9313,89.8009,89.8965,14284.0
2022-01-03 11:45:00,103.35,103.44,103.27,103.3,11370.0,89.9052,89.9835,89.8357,89.8617,11370.0
2022-01-03 11:50:00,103.29,103.4,103.27,103.29,14912.0,89.853,89.9487,89.8357,89.853,14912.0
2022-01-03 11:55:00,103.32,103.53,103.32,103.52,8099.0,89.8791,90.0618,89.8791,90.0531,8099.0
2022-01-03 12:00:00,103.51,103.57,103.5,103.51,9572.0,90.0444,90.0966,90.0357,90.0444,9572.0
2022-01-03 12:05:00,103.53,103.56,103.47,103.53,10970.0,90.0618,90.0879,90.0096,90.0618,10970.0
2022-01-03 12:10:00,103.51,103.66,103.51,103.66,16849.0,90.0444,90.1749,90.0444,90.1749,16849.0
2022-01-03 12:15:00,103.65,103.71,103.6,103.68,13136.0,90.1662,90.2184,90.1227,90.1923,13136.0
2022-01-03 12:20:00,103.71,103.83,103.71,103.79,22949.0,90.2184,90.3228,90.2184,90.288,22949.0
2022-01-03 12:25:00,103.79,103.82,103.76,103.77,6437.0,90.288,90.3141,90.2619,90.2706,6437.0
2022-01-03 12:30:00,103.77,103.79,103.63,103.64,12708.0,90.2706,90.288,90.1488,90.1575,12708.0
2022-01-03 12:35:00,103.64,103.68,103.63,103.66,6564.0,90.1575,90.1923,90.1488,90.1749,6564.0
2022-01-03 12:40:00,103.66,103.69,103.6,103.62,8362.0,90.1749,90.201,90.1227,90.1401,8362.0
2022-01-03 12:45:00,103.65,103.68,103.46,103.46,9952.0,90.1662,90.1923,90.0009,90.0009,9952.0
2022-01-03 12:50:00,103.45,103.49,103.35,103.35,10584.0,89.9922,90.027,89.9052,89.9052,10584.0
2022-01-03 12:55:00,103.36,103.36,103.22,103.23,11827.0,89.9139,89.9139,89.7922,89.8009,11827.0
2022-01-03 13:00:00,103.23,103.26,103.12,103.21,15582.0,89.8009,89.827,89.7052,89.7835,15582.0
2022-01-03 13:05:00,103.22,103.29,103.21,103.24,7150.0,89.7922,89.853,89.7835,89.8096,7150.0
2022-01-03 13:10:00,103.24,103.4,103.21,103.39,15221.0,89.8096,89.9487,89.7835,89.94,15221.0
2022-01-03 13:15:00,103.38,103.46,103.37,103.4,17818.0,89.9313,90.0009,89.9226,89.9487,17818.0
2022-01-03 13:20:00,103.41,103.52,103.41,103.48,11552.0,89.9574,90.0531,89.9574,90.0183,11552.0
2022-01-03 13:25:00,103.49,103.57,103.49,103.56,17350.0,90.027,90.0966,90.027,90.0879,17350.0
2022-01-03 13:30:00,103.56,103.63,103.52,103.63,15344.0,90.0879,90.1488,90.0531,90.1488,15344.0
2022-01-03 13:35:00,103.62,103.66,103.55,103.58,12620.0,90.1401,90.1749,90.0792,90.1053,12620.0
2022-01-03 13:40:00,103.57,103.59,103.49,103.59,5208.0,90.0966,90.114,90.027,90.114,5208.0
2022-01-03 13:45:00,103.59,103.64,103.59,103.6,6075.0,90.114,90.1575,90.114,90.1227,6075.0
2022-01-03 13:50:00,103.6,103.62,103.58,103.6,27441.0,90.1227,90.1401,90.1053,90.1227,27441.0
2022-01-03 13:55:00,103.61,103.79,103.6,103.78,52546.0,90.1314,90.288,90.1227,90.2793,52546.0
2022-01-03 14:00:00,103.77,103.77,103.66,103.67,6358.0,90.2706,90.2706,90.1749,90.1836,6358.0
2022-01-03 14:05:00,103.67,103.76,103.65,103.75,10211.0,90.1836,90.2619,90.1662,90.2532,10211.0
2022-01-03 14:10:00,103.78,103.82,103.76,103.76,11678.0,90.2793,90.3141,90.2619,90.2619,11678.0
2022-01-03 14:15:00,103.76,103.81,103.68,103.73,26229.0,90.2619,90.3054,90.1923,90.2358,26229.0
2022-01-03 14:20:00,103.72,103.74,103.67,103.71,11517.0,90.2271,90.2445,90.1836,90.2184,11517.0
2022-01-03 14:25:00,103.71,103.74,103.61,103.65,13750.0,90.2184,90.2445,90.1314,90.1662,13750.0
2022-01-03 14:30:00,103.7,103.73,103.65,103.7,12485.0,90.2097,90.2358,90.1662,90.2097,12485.0
2022-01-03 14:35:00,103.7,103.76,103.66,103.72,19077.0,90.2097,90.2619,90.1749,90.2271,19077.0
2022-01-03 14:40:00,103.73,103.9,103.72,103.77,49192.0,90.2358,90.3837,90.2271,90.2706,49192.0
2022-01-03 14:45:00,103.77,103.84,103.68,103.69,29000.0,90.2706,90.3315,90.1923,90.201,29000.0
2022-01-03 14:50:00,103.7,103.79,103.7,103.71,45627.0,90.2097,90.288,90.2097,90.2184,45627.0
2022-01-03 14:55:00,103.71,103.75,103.64,103.64,32581.0,90.2184,90.2532,90.1575,90.1575,32581.0
2022-01-03 15:00:00,103.67,103.67,103.56,103.61,21063.0,90.1836,90.1836,90.0879,90.1314,21063.0
2022-01-03 15:05:00,103.65,103.69,103.59,103.59,12584.0,90.1662,90.201,90.114,90.114,12584.0
2022-01-03 15:10:00,103.6,103.62,103.52,103.54,15569.0,90.1227,90.1401,90.0531,90.0705,15569.0
2022-01-03 15:15:00,103.54,103.64,103.47,103.53,13223.0,90.0705,90.1575,90.0096,90.0618,13223.0
2022-01-03 15:20:00,103.55,103.61,103.47,103.55,56623.0,90.0792,90.1314,90.0096,90.0792,56623.0
2022-01-03 15:25:00,103.55,103.57,103.46,103.54,38822.0,90.0792,90.0966,90.0009,90.0705,38822.0
2022-01-03 15:30:00,103.57,103.59,103.41,103.47,68147.0,90.0966,90.114,89.9574,90.0096,68147.0
2022-01-03 15:35:00,103.47,103.64,103.43,103.48,70564.0,90.0096,90.1575,89.9748,90.0183,70564.0
2022-01-03 15:40:00,103.48,103.51,103.37,103.5,34440.0,90.0183,90.0444,89.9226,90.0357,34440.0
2022-01-03 15:45:00,103.51,103.59,103.47,103.59,121393.0,90.0444,90.114,90.0096,90.114,121393.0
2022-01-03 15:50:00,103.6,103.67,103.42,103.48,213996.0,90.1227,90.1836,89.9661,90.0183,213996.0
2022-01-03 15:55:00,103.48,103.51,103.38,103.49,186977.0,90.0183,90.0444,89.9313,90.027,186977.0
2022-01-04 09:30:00,103.36,103.85,103.25,103.74,39353.0,89.9139,90.3402,89.8183,90.2445,39353.0
2022-01-04 09:35:00,103.79,103.82,103.55,103.59,10533.0,90.288,90.3141,90.0792,90.114,10533.0
2022-01-04 09:40:00,103.55,103.72,103.5,103.58,13365.0,90.0792,90.2271,90.0357,90.1053,13365.0
2022-01-04 09:45:00,103.59,103.68,103.41,103.46,10940.0,90.114,90.1923,89.9574,90.0009,10940.0
2022-01-04 09:50:00,103.44,103.63,103.41,103.44,18219.0,89.9835,90.1488,89.9574,89.9835,18219.0
2022-01-04 09:55:00,103.51,103.52,103.37,103.38,14211.0,90.0444,90.0531,89.9226,89.9313,14211.0
2022-01-04 10:00:00,103.37,103.8,103.36,103.74,19063.0,89.9226,90.2967,89.9139,90.2445,19063.0
2022-01-04 10:05:00,103.68,103.78,103.63,103.78,9089.0,90.1923,90.2793,90.1488,90.2793,9089.0
2022-01-04 10:10:00,103.79,103.88,103.62,103.84,11183.0,90.288,90.3663,90.1401,90.3315,11183.0
2022-01-04 10:15:00,103.85,103.89,103.77,103.79,11352.0,90.3402,90.375,90.2706,90.288,11352.0
2022-01-04 10:20:00,103.8,103.8,103.57,103.59,9716.0,90.2967,90.2967,90.0966,90.114,9716.0
2022-01-04 10:25:00,103.66,103.76,103.42,103.5,10460.0,90.1749,90.2619,89.9661,90.0357,10460.0
2022-01-04 10:30:00,103.47,103.74,103.47,103.7,10562.0,90.0096,90.2445,90.0096,90.2097,10562.0
2022-01-04 10:35:00,103.69,103.95,103.69,103.91,16302.0,90.201,90.4272,90.201,90.3924,16302.0
2022-01-04 10:40:00,103.9,104.02,103.82,103.98,21622.0,90.3837,90.4881,90.3141,90.4533,21622.0
2022-01-04 10:45:00,103.99,104.11,103.94,104.08,21751.0,90.462,90.5664,90.4185,90.5403,21751.0
2022-01-04 10:50:00,104.15,104.41,104.14,104.41,19548.0,90.6012,90.8273,90.5925,90.8273,19548.0
2022-01-04 10:55:00,104.36,104.71,104.36,104.67,19645.0,90.7839,91.0883,90.7839,91.0535,19645.0
2022-01-04 11:00:00,104.68,104.94,104.65,104.91,23340.0,91.0622,91.2884,91.0361,91.2623,23340.0
2022-01-04 11:05:00,104.92,104.94,104.7,104.76,11932.0,91.271,91.2884,91.0796,91.1318,11932.0
2022-01-04 11:10:00,104.78,104.78,104.5,104.51,24391.0,91.1492,91.1492,90.9056,90.9143,24391.0
2022-01-04 11:15:00,104.52,104.58,104.24,104.24,16501.0,90.923,90.9752,90.6795,90.6795,16501.0
2022-01-04 11:20:00,104.23,104.38,104.14,104.32,18184.0,90.6708,90.8013,90.5925,90.7491,18184.0
2022-01-04 11:25:00,104.3,104.44,104.25,104.39,25663.0,90.7317,90.8534,90.6882,90.81,25663.0
2022-01-04 11:30:00,104.37,104.54,104.26,104.52,15149.0,90.7926,90.9404,90.6969,90.923,15149.0
2022-01-04 11:35:00,104.5,104.5,104.33,104.37,10014.0,90.9056,90.9056,90.7578,90.7926,10014.0
2022-01-04 11:40:00,104.38,104.4,104.2,104.27,12187.0,90.8013,90.8186,90.6447,90.7056,12187.0
2022-01-04 11:45:00,104.27,104.3,104.17,104.25,5804.0,90.7056,90.7317,90.6186,90.6882,5804.0
2022-01-04 11:50:00,104.25,104.49,104.22,104.43,15022.0,90.6882,90.8969,90.6621,90.8447,15022.0
2022-01-04 11:55:00,104.41,104.49,104.37,104.41,7659.0,90.8273,90.8969,90.7926,90.8273,7659.0
2022-01-04 12:00:00,104.38,104.44,104.29,104.4,7930.0,90.8013,90.8534,90.723,90.8186,7930.0
2022-01-04 12:05:00,104.41,104.51,104.41,104.48,8744.0,90.8273,90.9143,90.8273,90.8882,8744.0
2022-01-04 12:10:00,104.45,104.49,104.35,104.39,6028.0,90.8621,90.8969,90.7752,90.81,6028.0
2022-01-04 12:15:00,104.36,104.36,104.11,104.12,11987.0,90.7839,90.7839,90.5664,90.5751,11987.0
2022-01-04 12:20:00,104.1,104.11,104.01,104.06,6368.0,90.5577,90.5664,90.4794,90.5229,6368.0
2022-01-04 12:25:00,104.08,104.08,103.87,103.92,9349.0,90.5403,90.5403,90.3576,90.4011,9349.0
2022-01-04 12:30:00,103.91,104.0,103.85,103.99,9821.0,90.3924,90.4707,90.3402,90.462,9821.0
2022-01-04 12:35:00,103.98,104.03,103.92,104.03,5359.0,90.4533,90.4968,90.4011,90.4968,5359.0
2022-01-04 12:40:00,104.04,104.04,103.97,104.01,4245.0,90.5055,90.5055,90.4446,90.4794,4245.0
2022-01-04 12:45:00,103.96,103.96,103.9,103.91,5358.0,90.4359,90.4359,90.3837,90.3924,5358.0
2022-01-04 12:50:00,103.91,103.94,103.85,103.9,9471.0,90.3924,90.4185,90.3402,90.3837,9471.0
2022-01-04 12:55:00,103.88,103.88,103.75,103.81,8634.0,90.3663,90.3663,90.2532,90.3054,8634.0
2022-01-04 13:00:00,103.79,103.85,103.77,103.82,8819.0,90.288,90.3402,90.2706,90.3141,8819.0
2022-01-04 13:05:00,103.82,103.87,103.78,103.83,6692.0,90.3141,90.3576,90.2793,90.3228,6692.0
2022-01-04 13:10:00,103.82,103.92,103.81,103.84,7253.0,90.3141,90.4011,90.3054,90.3315,7253.0
2022-01-04 13:15:00,103.84,103.87,103.79,103.87,3469.0,90.3315,90.3576,90.288,90.3576,3469.0
2022-01-04 13:20:00,103.89,103.96,103.86,103.91,7791.0,90.375,90.4359,90.3489,90.3924,7791.0
2022-01-04 13:25:00,103.89,103.93,103.82,103.85,6179.0,90.375,90.4098,90.3141,90.3402,6179.0
2022-01-04 13:30:00,103.87,103.91,103.75,103.75,8332.0,90.3576,90.3924,90.2532,90.2532,8332.0
2022-01-04 13:35:00,103.78,103.8,103.6,103.62,10385.0,90.2793,90.2967,90.1227,90.1401,10385.0
2022-01-04 13:40:00,103.63,103.63,103.5,103.55,7986.0,90.1488,90.1488,90.0357,90.0792,7986.0
2022-01-04 13:45:00,103.53,103.6,103.53,103.54,5701.0,90.0618,90.1227,90.0618,90.0705,5701.0
2022-01-04 13:50:00,103.58,103.68,103.54,103.68,8364.0,90.1053,90.1923,90.0705,90.1923,8364.0
2022-01-04 13:55:00,103.69,103.74,103.67,103.74,8831.0,90.201,90.2445,90.1836,90.2445,8831.0
2022-01-04 14:00:00,103.75,103.92,103.73,103.92,6652.0,90.2532,90.4011,90.2358,90.4011,6652.0
2022-01-04 14:05:00,103.91,103.96,103.86,103.91,8577.0,90.3924,90.4359,90.3489,90.3924,8577.0
2022-01-04 14:10:00,103.93,103.98,103.86,103.89,9444.0,90.4098,90.4533,90.3489,90.375,9444.0
2022-01-04 14:15:00,103.89,103.98,103.89,103.93,9114.0,90.375,90.4533,90.375,90.4098,9114.0
2022-01-04 14:20:00,103.93,103.93,103.85,103.91,7339.0,90.4098,90.4098,90.3402,90.3924,7339.0
2022-01-04 14:25:00,103.9,104.06,103.89,104.06,18807.0,90.3837,90.5229,90.375,90.5229,18807.0
2022-01-04 14:30:00,104.06,104.14,104.03,104.05,13769.0,90.5229,90.5925,90.4968,90.5142,13769.0
2022-01-04 14:35:00,104.06,104.1,104.03,104.04,6625.0,90.5229,90.5577,90.4968,90.5055,6625.0
2022-01-04 14:40:00,104.04,104.06,103.96,104.02,9997.0,90.5055,90.5229,90.4359,90.4881,9997.0
2022-01-04 14:45:00,104.0,104.03,103.97,104.0,4260.0,90.4707,90.4968,90.4446,90.4707,4260.0
2022-01-04 14:50:00,103.99,104.01,103.87,103.92,6409.0,90.462,90.4794,90.3576,90.4011,6409.0
2022-01-04 14:55:00,103.9,103.92,103.8,103.82,9276.0,90.3837,90.4011,90.2967,90.3141,9276.0
2022-01-04 15:00:00,103.82,103.86,103.77,103.8,7390.0,90.3141,90.3489,90.2706,90.2967,7390.0
2022-01-04 15:05:00,103.83,103.91,103.8,103.87,10498.0,90.3228,90.3924,90.2967,90.3576,10498.0
2022-01-04 15:10:00,103.87,103.9,103.8,103.89,8914.0,90.3576,90.3837,90.2967,90.375,8914.0
2022-01-04 15:15:00,103.89,103.99,103.89,103.94,9596.0,90.375,90.462,90.375,90.4185,9596.0
2022-01-04 15:20:00,104.0,104.0,103.89,103.92,12022.0,90.4707,90.4707,90.375,90.4011,12022.0
2022-01-04 15:25:00,103.93,103.94,103.83,103.83,7980.0,90.4098,90.4185,90.3228,90.3228,7980.0
2022-01-04 15:30:00,103.84,103.85,103.69,103.73,21189.0,90.3315,90.3402,90.201,90.2358,21189.0
2022-01-04 15:35:00,103.75,103.91,103.68,103.71,25215.0,90.2532,90.3924,90.1923,90.2184,25215.0
2022-01-04 15:40:00,103.74,103.94,103.71,103.88,18828.0,90.2445,90.4185,90.2184,90.3663,18828.0
2022-01-04 15:45:00,103.87,103.91,103.66,103.71,39698.0,90.3576,90.3924,90.1749,90.2184,39698.0
2022-01-04 15:50:00,103.72,103.85,103.67,103.73,53203.0,90.2271,90.3402,90.1836,90.2358,53203.0
2022-01-04 15:55:00,103.72,103.81,103.38,103.4,233908.0,90.2271,90.3054,89.9313,89.9487,233908.0
2022-01-05 09:30:00,103.5,104.24,103.5,104.23,44339.0,90.0357,90.6795,90.0357,90.6708,44339.0
2022-01-05 09:35:00,104.18,104.23,103.96,103.98,9313.0,90.6273,90.6708,90.4359,90.4533,9313.0
2022-01-05 09:40:00,103.95,103.98,103.8,103.91,13353.0,90.4272,90.4533,90.2967,90.3924,13353.0
2022-01-05 09:45:00,103.91,103.98,103.79,103.88,7424.0,90.3924,90.4533,90.288,90.3663,7424.0
2022-01-05 09:50:00,103.84,103.96,103.71,103.96,5562.0,90.3315,90.4359,90.2184,90.4359,5562.0
2022-01-05 09:55:00,103.96,104.06,103.86,103.88,5820.0,90.4359,90.5229,90.3489,90.3663,5820.0
2022-01-05 10:00:00,103.88,103.88,103.47,103.59,17911.0,90.3663,90.3663,90.0096,90.114,17911.0
2022-01-05 10:05:00,103.7,103.72,103.52,103.67,9995.0,90.2097,90.2271,90.0531,90.1836,9995.0
2022-01-05 10:10:00,103.65,103.76,103.56,103.68,10770.0,90.1662,90.2619,90.0879,90.1923,10770.0
2022-01-05 10:15:00,103.69,104.01,103.66,104.0,9125.0,90.201,90.4794,90.1749,90.4707,9125.0
2022-01-05 10:20:00,103.97,104.2,103.96,104.2,9939.0,90.4446,90.6447,90.4359,90.6447,9939.0
2022-01-05 10:25:00,104.19,104.3,104.15,104.3,14071.0,90.636,90.7317,90.6012,90.7317,14071.0
2022-01-05 10:30:00,104.34,104.4,104.29,104.4,12516.0,90.7665,90.8186,90.723,90.8186,12516.0
2022-01-05 10:35:00,104.41,104.9,104.41,104.9,27667.0,90.8273,91.2536,90.8273,91.2536,27667.0
2022-01-05 10:40:00,104.87,104.92,104.57,104.59,15007.0,91.2275,91.271,90.9665,90.9839,15007.0
2022-01-05 10:45:00,104.56,104.61,104.4,104.47,12308.0,90.9578,91.0013,90.8186,90.8795,12308.0
2022-01-05 10:50:00,104.44,104.45,104.37,104.42,7770.0,90.8534,90.8621,90.7926,90.836,7770.0
2022-01-05 10:55:00,104.35,104.39,104.31,104.34,13008.0,90.7752,90.81,90.7404,90.7665,13008.0
2022-01-05 11:00:00,104.31,104.36,104.27,104.32,9523.0,90.7404,90.7839,90.7056,90.7491,9523.0
2022-01-05 11:05:00,104.35,104.37,104.22,104.33,7731.0,90.7752,90.7926,90.6621,90.7578,7731.0
2022-01-05 11:10:00,104.33,104.37,104.3,104.32,4112.0,90.7578,90.7926,90.7317,90.7491,4112.0
2022-01-05 11:15:00,104.31,104.31,104.17,104.28,5810.0,90.7404,90.7404,90.6186,90.7143,5810.0
2022-01-05 11:20:00,104.28,104.31,104.2,104.27,15117.0,90.7143,90.7404,90.6447,90.7056,15117.0
2022-01-05 11:25:00,104.27,104.3,104.21,104.3,5406.0,90.7056,90.7317,90.6534,90.7317,5406.0
2022-01-05 11:30:00,104.24,104.31,104.21,104.27,8152.0,90.6795,90.7404,90.6534,90.7056,8152.0
2022-01-05 11:35:00,104.27,104.34,104.23,104.32,7303.0,90.7056,90.7665,90.6708,90.7491,7303.0
2022-01-05 11:40:00,104.31,104.31,104.18,104.23,14555.0,90.7404,90.7404,90.6273,90.6708,14555.0
2022-01-05 11:45:00,104.23,104.4,104.23,104.32,6742.0,90.6708,90.8186,90.6708,90.7491,6742.0
2022-01-05 11:50:00,104.33,104.33,104.19,104.24,3617.0,90.7578,90.7578,90.636,90.6795,3617.0
2022-01-05 11:55:00,104.24,104.41,104.24,104.41,6775.0,90.6795,90.8273,90.6795,90.8273,6775.0
2022-01-05 12:00:00,104.39,104.58,104.38,104.58,10735.0,90.81,90.9752,90.8013,90.9752,10735.0
2022-01-05 12:05:00,104.57,104.68,104.55,104.66,9417.0,90.9665,91.0622,90.9491,91.0448,9417.0
2022-01-05 12:10:00,104.63,104.7,104.61,104.66,5765.0,91.0187,91.0796,91.0013,91.0448,5765.0
2022-01-05 12:15:00,104.63,104.66,104.56,104.64,8314.0,91.0187,91.0448,90.9578,91.0274,8314.0
2022-01-05 12:20:00,104.65,104.69,104.6,104.64,7534.0,91.0361,91.0709,90.9926,91.0274,7534.0
2022-01-05 12:25:00,104.64,104.71,104.62,104.71,6596.0,91.0274,91.0883,91.01,91.0883,6596.0
2022-01-05 12:30:00,104.71,104.8,104.7,104.72,8604.0,91.0883,91.1666,91.0796,91.097,8604.0
2022-01-05 12:35:00,104.68,104.77,104.68,104.75,6342.0,91.0622,91.1405,91.0622,91.1231,6342.0
2022-01-05 12:40:00,104.75,104.76,104.69,104.74,8496.0,91.1231,91.1318,91.0709,91.1144,8496.0
2022-01-05 12:45:00,104.71,104.76,104.66,104.74,7157.0,91.0883,91.1318,91.0448,91.1144,7157.0
2022-01-05 12:50:00,104.74,104.76,104.72,104.73,3037.0,91.1144,91.1318,91.097,91.1057,3037.0
2022-01-05 12:55:00,104.72,104.81,104.71,104.76,9445.0,91.097,91.1753,91.0883,91.1318,9445.0
2022-01-05 13:00:00,104.75,104.75,104.64,104.7,8255.0,91.1231,91.1231,91.0274,91.0796,8255.0
2022-01-05 13:05:00,104.7,104.73,104.66,104.69,21422.0,91.0796,91.1057,91.0448,91.0709,21422.0
2022-01-05 13:10:00,104.7,104.75,104.68,104.73,6853.0,91.0796,91.1231,91.0622,91.1057,6853.0
2022-01-05 13:15:00,104.71,104.76,104.63,104.76,11082.0,91.0883,91.1318,91.0187,91.1318,11082.0
2022-01-05 13:20:00,104.74,104.74,104.59,104.59,4073.0,91.1144,91.1144,90.9839,90.9839,4073.0
2022-01-05 13:25:00,104.58,104.58,104.35,104.37,6546.0,90.9752,90.9752,90.7752,90.7926,6546.0
2022-01-05 13:30:00,104.38,104.42,104.37,104.4,9389.0,90.8013,90.836,90.7926,90.8186,9389.0
2022-01-05 13:35:00,104.4,104.53,104.39,104.53,9760.0,90.8186,90.9317,90.81,90.9317,9760.0
2022-01-05 13:40:00,104.52,104.56,104.47,104.51,11743.0,90.923,90.9578,90.8795,90.9143,11743.0
2022-01-05 13:45:00,104.51,104.56,104.48,104.54,12654.0,90.9143,90.9578,90.8882,90.9404,12654.0
2022-01-05 13:50:00,104.53,104.55,104.45,104.47,11362.0,90.9317,90.9491,90.8621,90.8795,11362.0
2022-01-05 13:55:00,104.45,104.46,104.36,104.37,4586.0,90.8621,90.8708,90.7839,90.7926,4586.0
2022-01-05 14:00:00,104.41,104.41,104.14,104.21,15516.0,90.8273,90.8273,90.5925,90.6534,15516.0
2022-01-05 14:05:00,104.19,104.3,104.04,104.06,11727.0,90.636,90.7317,90.5055,90.5229,11727.0
2022-01-05 14:10:00,104.05,104.16,103.98,104.16,14306.0,90.5142,90.6099,90.4533,90.6099,14306.0
2022-01-05 14:15:00,104.14,104.22,103.85,103.9,14077.0,90.5925,90.6621,90.3402,90.3837,14077.0
2022-01-05 14:20:00,103.91,104.22,103.91,104.18,14892.0,90.3924,90.6621,90.3924,90.6273,14892.0
2022-01-05 14:25:00,104.18,104.32,104.18,104.23,14376.0,90.6273,90.7491,90.6273,90.6708,14376.0
2022-01-05 14:30:00,104.22,104.26,103.97,103.97,14012.0,90.6621,90.6969,90.4446,90.4446,14012.0
2022-01-05 14:35:00,103.97,104.02,103.92,103.98,16172.0,90.4446,90.4881,90.4011,90.4533,16172.0
2022-01-05 14:40:00,103.97,103.98,103.83,103.84,12724.0,90.4446,90.4533,90.3228,90.3315,12724.0
2022-01-05 14:45:00,103.85,104.03,103.85,103.99,16533.0,90.3402,90.4968,90.3402,90.462,16533.0
2022-01-05 14:50:00,103.99,104.05,103.85,103.96,13699.0,90.462,90.5142,90.3402,90.4359,13699.0
2022-01-05 14:55:00,103.97,104.06,103.96,104.06,9072.0,90.4446,90.5229,90.4359,90.5229,9072.0
2022-01-05 15:00:00,104.03,104.26,104.01,104.25,13916.0,90.4968,90.6969,90.4794,90.6882,13916.0
2022-01-05 15:05:00,104.26,104.31,104.16,104.16,25945.0,90.6969,90.7404,90.6099,90.6099,25945.0
2022-01-05 15:10:00,104.17,104.18,103.81,103.82,25281.0,90.6186,90.6273,90.3054,90.3141,25281.0
2022-01-05 15:15:00,103.82,103.94,103.73,103.93,24624.0,90.3141,90.4185,90.2358,90.4098,24624.0
2022-01-05 15:20:00,103.9,103.96,103.81,103.85,17242.0,90.3837,90.4359,90.3054,90.3402,17242.0
2022-01-05 15:25:00,103.87,103.99,103.86,103.93,17477.0,90.3576,90.462,90.3489,90.4098,17477.0
2022-01-05 15:30:00,103.92,103.96,103.83,103.94,18759.0,90.4011,90.4359,90.3228,90.4185,18759.0
2022-01-05 15:35:00,103.97,104.04,103.84,103.85,26328.0,90.4446,90.5055,90.3315,90.3402,26328.0
2022-01-05 15:40:00,103.84,104.05,103.81,103.91,22134.0,90.3315,90.5142,90.3054,90.3924,22134.0
2022-01-05 15:45:00,103.92,103.97,103.8,103.83,31420.0,90.4011,90.4446,90.2967,90.3228,31420.0
2022-01-05 15:50:00,103.84,103.97,103.81,103.86,48161.0,90.3315,90.4446,90.3054,90.3489,48161.0
2022-01-05 15:55:00,103.85,103.88,103.56,103.64,181317.0,90.3402,90.3663,90.0879,90.1575,181317.0
2022-01-06 09:30:00,103.47,103.91,103.42,103.72,79153.0,90.0096,90.3924,89.9661,90.2271,79153.0
2022-01-06 09:35:00,103.7,103.8,103.42,103.8,11002.0,90.2097,90.2967,89.9661,90.2967,11002.0
2022-01-06 09:40:00,103.84,103.84,103.51,103.73,32014.0,90.3315,90.3315,90.0444,90.2358,32014.0
2022-01-06 09:45:00,103.68,103.79,103.56,103.6,20489.0,90.1923,90.288,90.0879,90.1227,20489.0
2022-01-06 09:50:00,103.57,103.78,103.51,103.69,9725.0,90.0966,90.2793,90.0444,90.201,9725.0
2022-01-06 09:55:00,103.68,103.86,103.65,103.83,6215.0,90.1923,90.3489,90.1662,90.3228,6215.0
2022-01-06 10:00:00,103.77,104.29,103.76,104.25,77313.0,90.2706,90.723,90.2619,90.6882,77313.0
2022-01-06 10:05:00,104.25,104.52,104.23,104.43,22996.0,90.6882,90.923,90.6708,90.8447,22996.0
2022-01-06 10:10:00,104.5,104.77,104.48,104.66,16689.0,90.9056,91.1405,90.8882,91.0448,16689.0
2022-01-06 10:15:00,104.66,104.68,104.24,104.35,17246.0,91.0448,91.0622,90.6795,90.7752,17246.0
2022-01-06 10:20:00,104.38,104.41,104.17,104.18,6161.0,90.8013,90.8273,90.6186,90.6273,6161.0
2022-01-06 10:25:00,104.14,104.21,104.04,104.12,7236.0,90.5925,90.6534,90.5055,90.5751,7236.0
2022-01-06 10:30:00,104.11,104.11,103.9,104.03,30513.0,90.5664,90.5664,90.3837,90.4968,30513.0
2022-01-06 10:35:00,104.03,104.25,104.02,104.24,29726.0,90.4968,90.6882,90.4881,90.6795,29726.0
2022-01-06 10:40:00,104.28,104.52,104.26,104.47,12802.0,90.7143,90.923,90.6969,90.8795,12802.0
2022-01-06 10:45:00,104.49,104.58,104.4,104.43,16766.0,90.8969,90.9752,90.8186,90.8447,16766.0
2022-01-06 10:50:00,104.42,104.45,104.18,104.24,9215.0,90.836,90.8621,90.6273,90.6795,9215.0
2022-01-06 10:55:00,104.17,104.23,103.95,104.05,14157.0,90.6186,90.6708,90.4272,90.5142,14157.0
2022-01-06 11:00:00,104.05,104.07,103.79,103.82,45141.0,90.5142,90.5316,90.288,90.3141,45141.0
2022-01-06 11:05:00,103.81,103.9,103.7,103.9,11108.0,90.3054,90.3837,90.2097,90.3837,11108.0
2022-01-06 11:10:00,103.88,103.88,103.73,103.87,5497.0,90.3663,90.3663,90.2358,90.3576,5497.0
2022-01-06 11:15:00,103.89,103.95,103.74,103.9,14293.0,90.375,90.4272,90.2445,90.3837,14293.0
2022-01-06 11:20:00,103.86,103.93,103.78,103.93,6706.0,90.3489,90.4098,90.2793,90.4098,6706.0
2022-01-06 11:25:00,103.92,104.08,103.84,103.91,15772.0,90.4011,90.5403,90.3315,90.3924,15772.0
2022-01-06 11:30:00,103.92,104.23,103.92,104.23,6846.0,90.4011,90.6708,90.4011,90.6708,6846.0
2022-01-06 11:35:00,104.19,104.29,104.11,104.11,11853.0,90.636,90.723,90.5664,90.5664,11853.0
2022-01-06 11:40:00,104.18,104.24,103.83,103.84,9123.0,90.6273,90.6795,90.3228,90.3315,9123.0
2022-01-06 11:45:00,103.83,103.91,103.81,103.82,5414.0,90.3228,90.3924,90.3054,90.3141,5414.0
2022-01-06 11:50:00,103.83,103.85,103.76,103.83,5564.0,90.3228,90.3402,90.2619,90.3228,5564.0
2022-01-06 11:55:00,103.81,103.84,103.7,103.76,4549.0,90.3054,90.3315,90.2097,90.2619,4549.0
2022-01-06 12:00:00,103.72,103.8,103.64,103.74,8437.0,90.2271,90.2967,90.1575,90.2445,8437.0
2022-01-06 12:05:00,103.76,103.77,103.68,103.74,2425.0,90.2619,90.2706,90.1923,90.2445,2425.0
2022-01-06 12:10:00,103.74,103.91,103.72,103.89,9658.0,90.2445,90.3924,90.2271,90.375,9658.0
2022-01-06 12:15:00,103.91,103.96,103.87,103.91,7033.0,90.3924,90.4359,90.3576,90.3924,7033.0
2022-01-06 12:20:00,103.9,104.02,103.89,103.98,9534.0,90.3837,90.4881,90.375,90.4533,9534.0
2022-01-06 12:25:00,103.98,104.0,103.95,103.98,3372.0,90.4533,90.4707,90.4272,90.4533,3372.0
2022-01-06 12:30:00,104.01,104.06,103.99,104.03,2425.0,90.4794,90.5229,90.462,90.4968,2425.0
2022-01-06 12:35:00,104.01,104.01,103.94,103.99,7746.0,90.4794,90.4794,90.4185,90.462,7746.0
2022-01-06 12:40:00,103.94,103.98,103.94,103.97,2297.0,90.4185,90.4533,90.4185,90.4446,2297.0
2022-01-06 12:45:00,103.97,103.99,103.89,103.92,3791.0,90.4446,90.462,90.375,90.4011,3791.0
2022-01-06 12:50:00,103.88,103.9,103.84,103.87,3386.0,90.3663,90.3837,90.3315,90.3576,3386.0
2022-01-06 12:55:00,103.88,103.88,103.8,103.85,4147.0,90.3663,90.3663,90.2967,90.3402,4147.0
2022-01-06 13:00:00,103.86,103.9,103.83,103.87,9255.0,90.3489,90.3837,90.3228,90.3576,9255.0
2022-01-06 13:05:00,103.88,103.95,103.88,103.93,5992.0,90.3663,90.4272,90.3663,90.4098,5992.0
2022-01-06 13:10:00,103.96,104.06,103.96,103.97,5315.0,90.4359,90.5229,90.4359,90.4446,5315.0
2022-01-06 13:15:00,103.96,104.04,103.94,104.04,5640.0,90.4359,90.5055,90.4185,90.5055,5640.0
2022-01-06 13:20:00,104.06,104.12,104.02,104.06,15017.0,90.5229,90.5751,90.4881,90.5229,15017.0
2022-01-06 13:25:00,104.04,104.08,103.97,103.99,7783.0,90.5055,90.5403,90.4446,90.462,7783.0
2022-01-06 13:30:00,103.99,103.99,103.84,103.9,14886.0,90.462,90.462,90.3315,90.3837,14886.0
2022-01-06 13:35:00,103.9,103.93,103.82,103.86,5189.0,90.3837,90.4098,90.3141,90.3489,5189.0
2022-01-06 13:40:00,103.91,103.91,103.66,103.69,4733.0,90.3924,90.3924,90.1749,90.201,4733.0
2022-01-06 13:45:00,103.68,103.73,103.62,103.63,10190.0,90.1923,90.2358,90.1401,90.1488,10190.0
2022-01-06 13:50:00,103.62,103.62,103.45,103.49,25475.0,90.1401,90.1401,89.9922,90.027,25475.0
2022-01-06 13:55:00,103.49,103.78,103.49,103.75,18171.0,90.027,90.2793,90.027,90.2532,18171.0
2022-01-06 14:00:00,103.73,103.77,103.65,103.65,23481.0,90.2358,90.2706,90.1662,90.1662,23481.0
2022-01-06 14:05:00,103.67,103.82,103.67,103.76,13305.0,90.1836,90.3141,90.1836,90.2619,13305.0
2022-01-06 14:10:00,103.76,103.78,103.57,103.58,10218.0,90.2619,90.2793,90.0966,90.1053,10218.0
2022-01-06 14:15:00,103.6,103.63,103.38,103.38,16621.0,90.1227,90.1488,89.9313,89.9313,16621.0
2022-01-06 14:20:00,103.38,103.66,103.38,103.61,14948.0,89.9313,90.1749,89.9313,90.1314,14948.0
2022-01-06 14:25:00,103.64,103.72,103.61,103.69,8282.0,90.1575,90.2271,90.1314,90.201,8282.0
2022-01-06 14:30:00,103.68,103.8,103.65,103.78,11915.0,90.1923,90.2967,90.1662,90.2793,11915.0
2022-01-06 14:35:00,103.77,103.95,103.74,103.87,17633.0,90.2706,90.4272,90.2445,90.3576,17633.0
2022-01-06 14:40:00,103.89,103.92,103.83,103.83,11211.0,90.375,90.4011,90.3228,90.3228,11211.0
2022-01-06 14:45:00,103.85,103.87,103.67,103.69,11729.0,90.3402,90.3576,90.1836,90.201,11729.0
2022-01-06 14:50:00,103.66,103.66,103.51,103.54,4010.0,90.1749,90.1749,90.0444,90.0705,4010.0
2022-01-06 14:55:00,103.55,103.73,103.53,103.71,17577.0,90.0792,90.2358,90.0618,90.2184,17577.0
2022-01-06 15:00:00,103.72,103.74,103.6,103.6,5449.0,90.2271,90.2445,90.1227,90.1227,5449.0
2022-01-06 15:05:00,103.58,103.65,103.5,103.61,17070.0,90.1053,90.1662,90.0357,90.1314,17070.0
2022-01-06 15:10:00,103.61,103.69,103.51,103.53,7259.0,90.1314,90.201,90.0444,90.0618,7259.0
2022-01-06 15:15:00,103.52,103.52,103.37,103.43,13976.0,90.0531,90.0531,89.9226,89.9748,13976.0
2022-01-06 15:20:00,103.45,103.47,103.33,103.37,16458.0,89.9922,90.0096,89.8878,89.9226,16458.0
2022-01-06 15:25:00,103.39,103.52,103.36,103.51,9715.0,89.94,90.0531,89.9139,90.0444,9715.0
2022-01-06 15:30:00,103.47,103.48,103.37,103.37,14063.0,90.0096,90.0183,89.9226,89.9226,14063.0
2022-01-06 15:35:00,103.4,103.61,103.39,103.6,17809.0,89.9487,90.1314,89.94,90.1227,17809.0
2022-01-06 15:40:00,103.63,103.75,103.58,103.59,23708.0,90.1488,90.2532,90.1053,90.114,23708.0
2022-01-06 15:45:00,103.59,103.67,103.55,103.58,26713.0,90.114,90.1836,90.0792,90.1053,26713.0
2022-01-06 15:50:00,103.61,103.66,103.53,103.55,59691.0,90.1314,90.1749,90.0618,90.0792,59691.0
2022-01-06 15:55:00,103.54,103.57,103.4,103.46,222559.0,90.0705,90.0966,89.9487,90.0009,222559.0
2022-01-07 09:30:00,102.81,103.0,102.26,102.41,95000.0,89.4355,89.6008,88.957,89.0875,95000.0
2022-01-07 09:35:00,102.45,102.81,102.45,102.75,35173.0,89.1223,89.4355,89.1223,89.3833,35173.0
2022-01-07 09:40:00,102.77,102.87,102.45,102.54,17405.0,89.4007,89.4877,89.1223,89.2006,17405.0
2022-01-07 09:45:00,102.57,102.8,102.47,102.74,9239.0,89.2267,89.4268,89.1397,89.3746,9239.0
2022-01-07 09:50:00,102.78,102.97,102.74,102.92,16079.0,89.4094,89.5747,89.3746,89.5312,16079.0
2022-01-07 09:55:00,102.88,102.91,102.76,102.91,6744.0,89.4964,89.5225,89.392,89.5225,6744.0
2022-01-07 10:00:00,102.93,103.27,102.93,103.26,10875.0,89.5399,89.8357,89.5399,89.827,10875.0
2022-01-07 10:05:00,103.23,103.38,103.14,103.37,18002.0,89.8009,89.9313,89.7226,89.9226,18002.0
2022-01-07 10:10:00,103.37,103.41,103.31,103.38,19118.0,89.9226,89.9574,89.8704,89.9313,19118.0
2022-01-07 10:15:00,103.39,103.59,103.39,103.54,11287.0,89.94,90.114,89.94,90.0705,11287.0
2022-01-07 10:20:00,103.56,103.9,103.55,103.67,10724.0,90.0879,90.3837,90.0792,90.1836,10724.0
2022-01-07 10:25:00,103.67,103.74,103.59,103.68,8473.0,90.1836,90.2445,90.114,90.1923,8473.0
2022-01-07 10:30:00,103.72,103.72,103.48,103.49,10064.0,90.2271,90.2271,90.0183,90.027,10064.0
2022-01-07 10:35:00,103.47,103.76,103.46,103.75,14622.0,90.0096,90.2619,90.0009,90.2532,14622.0
2022-01-07 10:40:00,103.73,103.84,103.64,103.72,8961.0,90.2358,90.3315,90.1575,90.2271,8961.0
2022-01-07 10:45:00,103.7,104.23,103.7,104.21,29638.0,90.2097,90.6708,90.2097,90.6534,29638.0
2022-01-07 10:50:00,104.2,104.31,104.13,104.25,23820.0,90.6447,90.7404,90.5838,90.6882,23820.0
2022-01-07 10:55:00,104.23,104.33,104.09,104.09,15081.0,90.6708,90.7578,90.549,90.549,15081.0
2022-01-07 11:00:00,104.05,104.23,104.05,104.17,28839.0,90.5142,90.6708,90.5142,90.6186,28839.0
2022-01-07 11:05:00,104.17,104.33,104.16,104.23,18653.0,90.6186,90.7578,90.6099,90.6708,18653.0
2022-01-07 11:10:00,104.2,104.3,104.15,104.17,9817.0,90.6447,90.7317,90.6012,90.6186,9817.0
2022-01-07 11:15:00,104.13,104.36,104.08,104.33,11162.0,90.5838,90.7839,90.5403,90.7578,11162.0
2022-01-07 11:20:00,104.36,104.36,104.1,104.11,13689.0,90.7839,90.7839,90.5577,90.5664,13689.0
2022-01-07 11:25:00,104.07,104.14,103.92,104.08,16749.0,90.5316,90.5925,90.4011,90.5403,16749.0
2022-01-07 11:30:00,104.11,104.11,103.91,103.96,5593.0,90.5664,90.5664,90.3924,90.4359,5593.0
2022-01-07 11:35:00,103.98,104.03,103.92,103.92,11024.0,90.4533,90.4968,90.4011,90.4011,11024.0
2022-01-07 11:40:00,103.92,104.12,103.9,104.1,6825.0,90.4011,90.5751,90.3837,90.5577,6825.0
2022-01-07 11:45:00,104.08,104.23,104.06,104.17,6321.0,90.5403,90.6708,90.5229,90.6186,6321.0
2022-01-07 11:50:00,104.23,104.3,104.23,104.27,6872.0,90.6708,90.7317,90.6708,90.7056,6872.0
2022-01-07 11:55:00,104.31,104.42,104.31,104.41,7161.0,90.7404,90.836,90.7404,90.8273,7161.0
2022-01-07 12:00:00,104.43,104.47,104.39,104.45,6371.0,90.8447,90.8795,90.81,90.8621,6371.0
2022-01-07 12:05:00,104.47,104.54,104.43,104.5,12265.0,90.8795,90.9404,90.8447,90.9056,12265.0
2022-01-07 12:10:00,104.44,104.5,104.38,104.48,12087.0,90.8534,90.9056,90.8013,90.8882,12087.0
2022-01-07 12:15:00,104.47,104.49,104.32,104.32,5235.0,90.8795,90.8969,90.7491,90.7491,5235.0
2022-01-07 12:20:00,104.34,104.46,104.28,104.31,9009.0,90.7665,90.8708,90.7143,90.7404,9009.0
2022-01-07 12:25:00,104.29,104.35,104.19,104.35,12780.0,90.723,90.7752,90.636,90.7752,12780.0
2022-01-07 12:30:00,104.35,104.51,104.35,104.49,4453.0,90.7752,90.9143,90.7752,90.8969,4453.0
2022-01-07 12:35:00,104.5,104.55,104.49,104.49,21128.0,90.9056,90.9491,90.8969,90.8969,21128.0
2022-01-07 12:40:00,104.49,104.63,104.48,104.63,9774.0,90.8969,91.0187,90.8882,91.0187,9774.0
2022-01-07 12:45:00,104.62,104.65,104.52,104.52,8929.0,91.01,91.0361,90.923,90.923,8929.0
2022-01-07 12:50:00,104.52,104.55,104.44,104.44,5998.0,90.923,90.9491,90.8534,90.8534,5998.0
2022-01-07 12:55:00,104.46,104.47,104.34,104.41,6267.0,90.8708,90.8795,90.7665,90.8273,6267.0
2022-01-07 13:00:00,104.43,104.57,104.43,104.57,9001.0,90.8447,90.9665,90.8447,90.9665,9001.0
2022-01-07 13:05:00,104.54,104.59,104.52,104.53,10522.0,90.9404,90.9839,90.923,90.9317,10522.0
2022-01-07 13:10:00,104.56,104.63,104.54,104.58,6562.0,90.9578,91.0187,90.9404,90.9752,6562.0
2022-01-07 13:15:00,104.57,104.57,104.45,104.48,8023.0,90.9665,90.9665,90.8621,90.8882,8023.0
2022-01-07 13:20:00,104.45,104.64,104.43,104.6,7071.0,90.8621,91.0274,90.8447,90.9926,7071.0
2022-01-07 13:25:00,104.59,104.67,104.59,104.67,9233.0,90.9839,91.0535,90.9839,91.0535,9233.0
2022-01-07 13:30:00,104.65,104.73,104.63,104.7,5748.0,91.0361,91.1057,91.0187,91.0796,5748.0
2022-01-07 13:35:00,104.69,104.73,104.67,104.7,8869.0,91.0709,91.1057,91.0535,91.0796,8869.0
2022-01-07 13:40:00,104.71,104.74,104.66,104.68,9163.0,91.0883,91.1144,91.0448,91.0622,9163.0
2022-01-07 13:45:00,104.7,104.76,104.7,104.71,10061.0,91.0796,91.1318,91.0796,91.0883,10061.0
2022-01-07 13:50:00,104.72,104.81,104.71,104.74,17673.0,91.097,91.1753,91.0883,91.1144,17673.0
2022-01-07 13:55:00,104.73,104.8,104.71,104.74,9343.0,91.1057,91.1666,91.0883,91.1144,9343.0
2022-01-07 14:00:00,104.73,104.81,104.73,104.79,13223.0,91.1057,91.1753,91.1057,91.1579,13223.0
2022-01-07 14:05:00,104.78,104.88,104.78,104.87,16812.0,91.1492,91.2362,91.1492,91.2275,16812.0
2022-01-07 14:10:00,104.88,104.94,104.84,104.9,23196.0,91.2362,91.2884,91.2014,91.2536,23196.0
2022-01-07 14:15:00,104.91,104.97,104.89,104.9,13911.0,91.2623,91.3145,91.2449,91.2536,13911.0
2022-01-07 14:20:00,104.9,104.94,104.88,104.9,10075.0,91.2536,91.2884,91.2362,91.2536,10075.0
2022-01-07 14:25:00,104.9,104.94,104.86,104.88,14753.0,91.2536,91.2884,91.2188,91.2362,14753.0
2022-01-07 14:30:00,104.88,104.93,104.76,104.77,17816.0,91.2362,91.2797,91.1318,91.1405,17816.0
2022-01-07 14:35:00,104.77,104.78,104.7,104.7,14034.0,91.1405,91.1492,91.0796,91.0796,14034.0
2022-01-07 14:40:00,104.7,104.83,104.7,104.71,12497.0,91.0796,91.1927,91.0796,91.0883,12497.0
2022-01-07 14:45:00,104.72,104.79,104.67,104.72,12812.0,91.097,91.1579,91.0535,91.097,12812.0
2022-01-07 14:50:00,104.71,104.76,104.68,104.69,8028.0,91.0883,91.1318,91.0622,91.0709,8028.0
2022-01-07 14:55:00,104.7,104.75,104.67,104.73,17757.0,91.0796,91.1231,91.0535,91.1057,17757.0
2022-01-07 15:00:00,104.73,104.85,104.7,104.7,9589.0,91.1057,91.2101,91.0796,91.0796,9589.0
2022-01-07 15:05:00,104.71,104.81,104.71,104.81,18635.0,91.0883,91.1753,91.0883,91.1753,18635.0
2022-01-07 15:10:00,104.8,104.82,104.74,104.75,18145.0,91.1666,91.184,91.1144,91.1231,18145.0
2022-01-07 15:15:00,104.74,104.81,104.65,104.65,17327.0,91.1144,91.1753,91.0361,91.0361,17327.0
2022-01-07 15:20:00,104.66,104.76,104.65,104.7,10301.0,91.0448,91.1318,91.0361,91.0796,10301.0
2022-01-07 15:25:00,104.71,104.76,104.68,104.73,13437.0,91.0883,91.1318,91.0622,91.1057,13437.0
2022-01-07 15:30:00,104.73,104.81,104.68,104.75,19330.0,91.1057,91.1753,91.0622,91.1231,19330.0
2022-01-07 15:35:00,104.75,104.88,104.73,104.83,20375.0,91.1231,91.2362,91.1057,91.1927,20375.0
2022-01-07 15:40:00,104.84,104.89,104.79,104.81,18645.0,91.2014,91.2449,91.1579,91.1753,18645.0
2022-01-07 15:45:00,104.8,104.88,104.7,104.71,35236.0,91.1666,91.2362,91.0796,91.0883,35236.0
2022-01-07 15:50:00,104.68,104.73,104.59,104.63,37073.0,91.0622,91.1057,90.9839,91.0187,37073.0
2022-01-07 15:55:00,104.63,104.69,104.47,104.5,107074.0,91.0187,91.0709,90.8795,90.9056,107074.0
2022-01-10 09:30:00,104.65,105.03,104.35,105.0,59842.0,91.0361,91.3667,90.7752,91.3406,59842.0
2022-01-10 09:35:00,105.0,105.05,104.75,104.84,19575.0,91.3406,91.3841,91.1231,91.2014,19575.0
2022-01-10 09:40:00,104.76,104.89,104.63,104.87,12350.0,91.1318,91.2449,91.0187,91.2275,12350.0
2022-01-10 09:45:00,104.82,104.86,104.62,104.68,30536.0,91.184,91.2188,91.01,91.0622,30536.0
2022-01-10 09:50:00,104.66,104.91,104.54,104.85,21974.0,91.0448,91.2623,90.9404,91.2101,21974.0
2022-01-10 09:55:00,104.85,105.03,104.85,104.88,15258.0,91.2101,91.3667,91.2101,91.2362,15258.0
2022-01-10 10:00:00,104.83,105.08,104.83,105.0,33101.0,91.1927,91.4102,91.1927,91.3406,33101.0
2022-01-10 10:05:00,104.98,105.16,104.92,105.11,19379.0,91.3232,91.4798,91.271,91.4363,19379.0
2022-01-10 10:10:00,105.12,105.21,105.02,105.07,15296.0,91.445,91.5233,91.358,91.4015,15296.0
2022-01-10 10:15:00,105.05,105.14,104.96,105.01,16900.0,91.3841,91.4624,91.3058,91.3493,16900.0
2022-01-10 10:20:00,105.0,105.08,104.88,105.03,40511.0,91.3406,91.4102,91.2362,91.3667,40511.0
2022-01-10 10:25:00,105.01,105.07,104.93,104.98,38742.0,91.3493,91.4015,91.2797,91.3232,38742.0
2022-01-10 10:30:00,104.99,105.11,104.96,105.09,16064.0,91.3319,91.4363,91.3058,91.4189,16064.0
2022-01-10 10:35:00,105.08,105.3,105.06,105.19,15127.0,91.4102,91.6016,91.3928,91.5059,15127.0
2022-01-10 10:40:00,105.2,105.32,105.08,105.12,42242.0,91.5146,91.619,91.4102,91.445,42242.0
2022-01-10 10:45:00,105.1,105.11,104.89,105.08,43685.0,91.4276,91.4363,91.2449,91.4102,43685.0
2022-01-10 10:50:00,105.09,105.15,104.87,104.88,16750.0,91.4189,91.4711,91.2275,91.2362,16750.0
2022-01-10 10:55:00,104.85,104.88,104.77,104.79,9818.0,91.2101,91.2362,91.1405,91.1579,9818.0
2022-01-10 11:00:00,104.8,104.88,104.79,104.82,10480.0,91.1666,91.2362,91.1579,91.184,10480.0
2022-01-10 11:05:00,104.85,104.93,104.77,104.77,11067.0,91.2101,91.2797,91.1405,91.1405,11067.0
2022-01-10 11:10:00,104.76,104.94,104.62,104.62,29808.0,91.1318,91.2884,91.01,91.01,29808.0
2022-01-10 11:15:00,104.61,104.68,104.45,104.5,28972.0,91.0013,91.0622,90.8621,90.9056,28972.0
2022-01-10 11:20:00,104.53,104.61,104.45,104.45,15903.0,90.9317,91.0013,90.8621,90.8621,15903.0
2022-01-10 11:25:00,104.48,104.62,104.33,104.37,14356.0,90.8882,91.01,90.7578,90.7926,14356.0
2022-01-10 11:30:00,104.38,104.41,104.19,104.24,15088.0,90.8013,90.8273,90.636,90.6795,15088.0
2022-01-10 11:35:00,104.23,104.31,104.19,104.22,16120.0,90.6708,90.7404,90.636,90.6621,16120.0
2022-01-10 11:40:00,104.21,104.32,104.19,104.28,20570.0,90.6534,90.7491,90.636,90.7143,20570.0
2022-01-10 11:45:00,104.24,104.24,104.07,104.2,14887.0,90.6795,90.6795,90.5316,90.6447,14887.0
2022-01-10 11:50:00,104.16,104.29,104.15,104.24,14111.0,90.6099,90.723,90.6012,90.6795,14111.0
2022-01-10 11:55:00,104.21,104.31,104.21,104.24,7585.0,90.6534,90.7404,90.6534,90.6795,7585.0
2022-01-10 12:00:00,104.23,104.42,104.18,104.42,8680.0,90.6708,90.836,90.6273,90.836,8680.0
2022-01-10 12:05:00,104.41,104.44,104.29,104.33,18155.0,90.8273,90.8534,90.723,90.7578,18155.0
2022-01-10 12:10:00,104.31,104.33,104.17,104.29,9022.0,90.7404,90.7578,90.6186,90.723,9022.0
2022-01-10 12:15:00,104.3,104.59,104.28,104.52,17372.0,90.7317,90.9839,90.7143,90.923,17372.0
2022-01-10 12:20:00,104.54,104.62,104.43,104.62,10772.0,90.9404,91.01,90.8447,91.01,10772.0
2022-01-10 12:25:00,104.6,104.69,104.59,104.69,8049.0,90.9926,91.0709,90.9839,91.0709,8049.0
2022-01-10 12:30:00,104.7,104.79,104.7,104.77,7913.0,91.0796,91.1579,91.0796,91.1405,7913.0
2022-01-10 12:35:00,104.77,104.83,104.74,104.81,4377.0,91.1405,91.1927,91.1144,91.1753,4377.0
2022-01-10 12:40:00,104.82,104.88,104.77,104.79,4719.0,91.184,91.2362,91.1405,91.1579,4719.0
2022-01-10 12:45:00,104.83,104.86,104.63,104.65,7015.0,91.1927,91.2188,91.0187,91.0361,7015.0
2022-01-10 12:50:00,104.66,104.8,104.64,104.75,17903.0,91.0448,91.1666,91.0274,91.1231,17903.0
2022-01-10 12:55:00,104.74,104.87,104.73,104.84,39092.0,91.1144,91.2275,91.1057,91.2014,39092.0
2022-01-10 13:00:00,104.85,104.98,104.84,104.98,28144.0,91.2101,91.3232,91.2014,91.3232,28144.0
2022-01-10 13:05:00,104.99,105.02,104.9,104.96,12362.0,91.3319,91.358,91.2536,91.3058,12362.0
2022-01-10 13:10:00,104.98,105.03,104.9,104.93,10846.0,91.3232,91.3667,91.2536,91.2797,10846.0
2022-01-10 13:15:00,104.92,104.95,104.8,104.8,10444.0,91.271,91.2971,91.1666,91.1666,10444.0
2022-01-10 13:20:00,104.81,104.82,104.64,104.64,9531.0,91.1753,91.184,91.0274,91.0274,9531.0
2022-01-10 13:25:00,104.61,104.65,104.59,104.65,10335.0,91.0013,91.0361,90.9839,91.0361,10335.0
2022-01-10 13:30:00,104.63,104.63,104.5,104.53,17159.0,91.0187,91.0187,90.9056,90.9317,17159.0
2022-01-10 13:35:00,104.51,104.62,104.49,104.57,8251.0,90.9143,91.01,90.8969,90.9665,8251.0
2022-01-10 13:40:00,104.57,104.72,104.56,104.65,8507.0,90.9665,91.097,90.9578,91.0361,8507.0
2022-01-10 13:45:00,104.65,104.72,104.64,104.7,6426.0,91.0361,91.097,91.0274,91.0796,6426.0
2022-01-10 13:50:00,104.73,104.75,104.65,104.72,11162.0,91.1057,91.1231,91.0361,91.097,11162.0
2022-01-10 13:55:00,104.7,104.83,104.67,104.83,14983.0,91.0796,91.1927,91.0535,91.1927,14983.0
2022-01-10 14:00:00,104.82,104.92,104.78,104.84,16447.0,91.184,91.271,91.1492,91.2014,16447.0
2022-01-10 14:05:00,104.85,104.95,104.8,104.91,9432.0,91.2101,91.2971,91.1666,91.2623,9432.0
2022-01-10 14:10:00,104.92,104.95,104.89,104.92,12361.0,91.271,91.2971,91.2449,91.271,12361.0
2022-01-10 14:15:00,104.92,105.02,104.89,104.89,15851.0,91.271,91.358,91.2449,91.2449,15851.0
2022-01-10 14:20:00,104.89,104.93,104.79,104.8,11991.0,91.2449,91.2797,91.1579,91.1666,11991.0
2022-01-10 14:25:00,104.83,104.85,104.75,104.78,17575.0,91.1927,91.2101,91.1231,91.1492,17575.0
2022-01-10 14:30:00,104.77,104.77,104.66,104.75,14729.0,91.1405,91.1405,91.0448,91.1231,14729.0
2022-01-10 14:35:00,104.76,104.77,104.64,104.7,11094.0,91.1318,91.1405,91.0274,91.0796,11094.0
2022-01-10 14:40:00,104.69,104.74,104.66,104.7,9366.0,91.0709,91.1144,91.0448,91.0796,9366.0
2022-01-10 14:45:00,104.71,104.79,104.69,104.71,12855.0,91.0883,91.1579,91.0709,91.0883,12855.0
2022-01-10 14:50:00,104.72,104.76,104.63,104.76,15223.0,91.097,91.1318,91.0187,91.1318,15223.0
2022-01-10 14:55:00,104.74,104.88,104.73,104.84,9164.0,91.1144,91.2362,91.1057,91.2014,9164.0
2022-01-10 15:00:00,104.83,104.86,104.75,104.78,14467.0,91.1927,91.2188,91.1231,91.1492,14467.0
2022-01-10 15:05:00,104.79,104.79,104.66,104.7,9117.0,91.1579,91.1579,91.0448,91.0796,9117.0
2022-01-10 15:10:00,104.7,104.75,104.6,104.63,23303.0,91.0796,91.1231,90.9926,91.0187,23303.0
2022-01-10 15:15:00,104.64,104.68,104.43,104.44,22116.0,91.0274,91.0622,90.8447,90.8534,22116.0
2022-01-10 15:20:00,104.41,104.53,104.4,104.48,13940.0,90.8273,90.9317,90.8186,90.8882,13940.0
2022-01-10 15:25:00,104.48,104.57,104.48,104.52,12628.0,90.8882,90.9665,90.8882,90.923,12628.0
2022-01-10 15:30:00,104.52,104.58,104.47,104.5,28449.0,90.923,90.9752,90.8795,90.9056,28449.0
2022-01-10 15:35:00,104.51,104.52,104.34,104.34,24826.0,90.9143,90.923,90.7665,90.7665,24826.0
2022-01-10 15:40:00,104.36,104.49,104.19,104.27,28845.0,90.7839,90.8969,90.636,90.7056,28845.0
2022-01-10 15:45:00,104.31,104.47,104.28,104.39,26828.0,90.7404,90.8795,90.7143,90.81,26828.0
2022-01-10 15:50:00,104.39,104.56,104.39,104.5,43093.0,90.81,90.9578,90.81,90.9056,43093.0
2022-01-10 15:55:00,104.48,104.6,104.43,104.58,124472.0,90.8882,90.9926,90.8447,90.9752,124472.0
2022-01-11 09:30:00,104.58,104.7,104.32,104.33,30584.0,90.9752,91.0796,90.7491,90.7578,30584.0
2022-01-11 09:35:00,104.28,104.28,104.0,104.02,13080.0,90.7143,90.7143,90.4707,90.4881,13080.0
2022-01-11 09:40:00,104.0,104.11,103.93,104.0,15570.0,90.4707,90.5664,90.4098,90.4707,15570.0
2022-01-11 09:45:00,103.95,103.96,103.71,103.77,10211.0,90.4272,90.4359,90.2184,90.2706,10211.0
2022-01-11 09:50:00,103.7,103.72,103.54,103.55,27911.0,90.2097,90.2271,90.0705,90.0792,27911.0
2022-01-11 09:55:00,103.58,103.61,103.25,103.32,18967.0,90.1053,90.1314,89.8183,89.8791,18967.0
2022-01-11 10:00:00,103.25,103.44,103.2,103.35,20217.0,89.8183,89.9835,89.7748,89.9052,20217.0
2022-01-11 10:05:00,103.36,103.58,103.36,103.55,22167.0,89.9139,90.1053,89.9139,90.0792,22167.0
2022-01-11 10:10:00,103.53,103.56,103.27,103.32,21805.0,90.0618,90.0879,89.8357,89.8791,21805.0
2022-01-11 10:15:00,103.31,103.56,103.25,103.5,19323.0,89.8704,90.0879,89.8183,90.0357,19323.0
2022-01-11 10:20:00,103.48,103.56,103.34,103.34,6655.0,90.0183,90.0879,89.8965,89.8965,6655.0
2022-01-11 10:25:00,103.36,103.39,103.21,103.26,20273.0,89.9139,89.94,89.7835,89.827,20273.0
2022-01-11 10:30:00,103.26,103.29,103.07,103.16,52312.0,89.827,89.853,89.6617,89.74,52312.0
2022-01-11 10:35:00,103.17,103.37,103.16,103.34,29697.0,89.7487,89.9226,89.74,89.8965,29697.0
2022-01-11 10:40:00,103.37,103.38,103.23,103.34,10914.0,89.9226,89.9313,89.8009,89.8965,10914.0
2022-01-11 10:45:00,103.32,103.46,103.28,103.33,24279.0,89.8791,90.0009,89.8443,89.8878,24279.0
2022-01-11 10:50:00,103.27,103.34,103.19,103.31,9542.0,89.8357,89.8965,89.7661,89.8704,9542.0
2022-01-11 10:55:00,103.34,103.45,103.3,103.36,13951.0,89.8965,89.9922,89.8617,89.9139,13951.0
2022-01-11 11:00:00,103.31,103.33,102.98,102.98,47724.0,89.8704,89.8878,89.5834,89.5834,47724.0
2022-01-11 11:05:00,103.0,103.04,102.83,102.84,31408.0,89.6008,89.6356,89.4529,89.4616,31408.0
2022-01-11 11:10:00,102.89,102.99,102.8,102.84,64403.0,89.5051,89.5921,89.4268,89.4616,64403.0
2022-01-11 11:15:00,102.83,102.93,102.79,102.88,46850.0,89.4529,89.5399,89.4181,89.4964,46850.0
2022-01-11 11:20:00,102.87,103.12,102.84,103.07,48332.0,89.4877,89.7052,89.4616,89.6617,48332.0
2022-01-11 11:25:00,103.05,103.14,102.81,102.81,14281.0,89.6443,89.7226,89.4355,89.4355,14281.0
2022-01-11 11:30:00,102.84,102.99,102.78,102.97,17894.0,89.4616,89.5921,89.4094,89.5747,17894.0
2022-01-11 11:35:00,102.99,103.03,102.91,102.92,8843.0,89.5921,89.6269,89.5225,89.5312,8843.0
2022-01-11 11:40:00,102.94,103.14,102.94,102.97,21403.0,89.5486,89.7226,89.5486,89.5747,21403.0
2022-01-11 11:45:00,102.97,103.0,102.77,102.84,21821.0,89.5747,89.6008,89.4007,89.4616,21821.0
2022-01-11 11:50:00,102.84,102.93,102.8,102.83,6366.0,89.4616,89.5399,89.4268,89.4529,6366.0
2022-01-11 11:55:00,102.82,102.89,102.79,102.83,6677.0,89.4442,89.5051,89.4181,89.4529,6677.0
2022-01-11 12:00:00,102.78,102.8,102.7,102.77,16351.0,89.4094,89.4268,89.3398,89.4007,16351.0
2022-01-11 12:05:00,102.78,102.83,102.74,102.82,10713.0,89.4094,89.4529,89.3746,89.4442,10713.0
2022-01-11 12:10:00,102.81,102.83,102.7,102.81,36477.0,89.4355,89.4529,89.3398,89.4355,36477.0
2022-01-11 12:15:00,102.82,102.89,102.8,102.87,6065.0,89.4442,89.5051,89.4268,89.4877,6065.0
2022-01-11 12:20:00,102.91,103.0,102.88,102.96,8927.0,89.5225,89.6008,89.4964,89.566,8927.0
2022-01-11 12:25:00,102.98,103.08,102.96,103.08,9021.0,89.5834,89.6704,89.566,89.6704,9021.0
2022-01-11 12:30:00,103.11,103.15,103.08,103.13,8077.0,89.6965,89.7313,89.6704,89.7139,8077.0
2022-01-11 12:35:00,103.12,103.21,103.12,103.13,9700.0,89.7052,89.7835,89.7052,89.7139,9700.0
2022-01-11 12:40:00,103.13,103.15,102.96,102.96,9402.0,89.7139,89.7313,89.566,89.566,9402.0
2022-01-11 12:45:00,102.97,103.06,102.91,102.99,4687.0,89.5747,89.653,89.5225,89.5921,4687.0
2022-01-11 12:50:00,103.03,103.03,102.87,102.88,7520.0,89.6269,89.6269,89.4877,89.4964,7520.0
2022-01-11 12:55:00,102.88,103.08,102.88,103.07,6192.0,89.4964,89.6704,89.4964,89.6617,6192.0
2022-01-11 13:00:00,103.06,103.14,103.01,103.08,7550.0,89.653,89.7226,89.6095,89.6704,7550.0
2022-01-11 13:05:00,103.08,103.14,103.01,103.04,5840.0,89.6704,89.7226,89.6095,89.6356,5840.0
2022-01-11 13:10:00,103.04,103.11,102.99,102.99,6381.0,89.6356,89.6965,89.5921,89.5921,6381.0
2022-01-11 13:15:00,103.02,103.09,103.01,103.07,5966.0,89.6182,89.6791,89.6095,89.6617,5966.0
2022-01-11 13:20:00,103.06,103.07,102.98,103.03,14043.0,89.653,89.6617,89.5834,89.6269,14043.0
2022-01-11 13:25:00,103.07,103.17,103.06,103.16,6073.0,89.6617,89.7487,89.653,89.74,6073.0
2022-01-11 13:30:00,103.17,103.17,103.11,103.13,8448.0,89.7487,89.7487,89.6965,89.7139,8448.0
2022-01-11 13:35:00,103.13,103.19,103.1,103.15,12736.0,89.7139,89.7661,89.6878,89.7313,12736.0
2022-01-11 13:40:00,103.13,103.15,103.0,103.01,8485.0,89.7139,89.7313,89.6008,89.6095,8485.0
2022-01-11 13:45:00,102.99,103.01,102.94,102.94,9472.0,89.5921,89.6095,89.5486,89.5486,9472.0
2022-01-11 13:50:00,102.95,103.02,102.95,103.01,9111.0,89.5573,89.6182,89.5573,89.6095,9111.0
2022-01-11 13:55:00,103.03,103.04,102.98,103.01,12872.0,89.6269,89.6356,89.5834,89.6095,12872.0
2022-01-11 14:00:00,103.0,103.02,102.92,102.92,24447.0,89.6008,89.6182,89.5312,89.5312,24447.0
2022-01-11 14:05:00,102.93,103.0,102.87,102.92,13925.0,89.5399,89.6008,89.4877,89.5312,13925.0
2022-01-11 14:10:00,102.92,102.98,102.86,102.86,13587.0,89.5312,89.5834,89.479,89.479,13587.0
2022-01-11 14:15:00,102.87,102.87,102.59,102.63,18171.0,89.4877,89.4877,89.2441,89.2789,18171.0
2022-01-11 14:20:00,102.62,102.71,102.57,102.57,13405.0,89.2702,89.3485,89.2267,89.2267,13405.0
2022-01-11 14:25:00,102.58,102.68,102.53,102.64,9005.0,89.2354,89.3224,89.1919,89.2876,9005.0
2022-01-11 14:30:00,102.62,103.01,102.62,103.01,31065.0,89.2702,89.6095,89.2702,89.6095,31065.0
2022-01-11 14:35:00,102.99,102.99,102.92,102.94,8401.0,89.5921,89.5921,89.5312,89.5486,8401.0
2022-01-11 14:40:00,102.87,102.93,102.84,102.92,7019.0,89.4877,89.5399,89.4616,89.5312,7019.0
2022-01-11 14:45:00,102.92,102.99,102.9,102.91,5490.0,89.5312,89.5921,89.5138,89.5225,5490.0
2022-01-11 14:50:00,102.89,102.9,102.8,102.9,11782.0,89.5051,89.5138,89.4268,89.5138,11782.0
2022-01-11 14:55:00,102.92,102.99,102.88,102.98,12088.0,89.5312,89.5921,89.4964,89.5834,12088.0
2022-01-11 15:00:00,102.97,103.04,102.97,103.04,13558.0,89.5747,89.6356,89.5747,89.6356,13558.0
2022-01-11 15:05:00,103.05,103.08,103.0,103.04,11843.0,89.6443,89.6704,89.6008,89.6356,11843.0
2022-01-11 15:10:00,103.03,103.1,103.01,103.08,12797.0,89.6269,89.6878,89.6095,89.6704,12797.0
2022-01-11 15:15:00,103.06,103.22,103.04,103.16,15029.0,89.653,89.7922,89.6356,89.74,15029.0
2022-01-11 15:20:00,103.15,103.17,103.09,103.14,17301.0,89.7313,89.7487,89.6791,89.7226,17301.0
2022-01-11 15:25:00,103.15,103.19,103.08,103.17,15436.0,89.7313,89.7661,89.6704,89.7487,15436.0
2022-01-11 15:30:00,103.16,103.16,102.94,102.95,28573.0,89.74,89.74,89.5486,89.5573,28573.0
2022-01-11 15:35:00,102.95,103.07,102.91,103.02,32457.0,89.5573,89.6617,89.5225,89.6182,32457.0
2022-01-11 15:40:00,103.02,103.13,103.0,103.1,53929.0,89.6182,89.7139,89.6008,89.6878,53929.0
2022-01-11 15:45:00,103.09,103.24,103.06,103.23,42970.0,89.6791,89.8096,89.653,89.8009,42970.0
2022-01-11 15:50:00,103.24,103.28,103.18,103.22,93753.0,89.8096,89.8443,89.7574,89.7922,93753.0
2022-01-11 15:55:00,103.22,103.29,103.2,103.24,206352.0,89.7922,89.853,89.7748,89.8096,206352.0
2022-01-12 09:30:00,102.68,102.68,102.22,102.34,66380.0,89.3224,89.3224,88.9222,89.0266,66380.0
2022-01-12 09:35:00,102.34,102.65,102.2,102.65,25772.0,89.0266,89.2963,88.9048,89.2963,25772.0
2022-01-12 09:40:00,102.62,102.8,102.6,102.8,20937.0,89.2702,89.4268,89.2528,89.4268,20937.0
2022-01-12 09:45:00,102.81,103.03,102.77,102.8,9027.0,89.4355,89.6269,89.4007,89.4268,9027.0
2022-01-12 09:50:00,102.8,102.82,102.61,102.65,8374.0,89.4268,89.4442,89.2615,89.2963,8374.0
2022-01-12 09:55:00,102.69,102.76,102.54,102.75,12867.0,89.3311,89.392,89.2006,89.3833,12867.0
2022-01-12 10:00:00,102.79,102.97,102.79,102.97,16781.0,89.4181,89.5747,89.4181,89.5747,16781.0
2022-01-12 10:05:00,102.96,103.22,102.93,102.94,13165.0,89.566,89.7922,89.5399,89.5486,13165.0
2022-01-12 10:10:00,102.98,103.0,102.73,102.9,12675.0,89.5834,89.6008,89.3659,89.5138,12675.0
2022-01-12 10:15:00,102.95,103.3,102.95,103.22,11962.0,89.5573,89.8617,89.5573,89.7922,11962.0
2022-01-12 10:20:00,103.23,103.23,103.09,103.09,13207.0,89.8009,89.8009,89.6791,89.6791,13207.0
2022-01-12 10:25:00,103.06,103.1,102.95,103.1,11818.0,89.653,89.6878,89.5573,89.6878,11818.0
2022-01-12 10:30:00,103.1,103.33,103.09,103.24,12732.0,89.6878,89.8878,89.6791,89.8096,12732.0
2022-01-12 10:35:00,103.25,103.3,103.15,103.2,12068.0,89.8183,89.8617,89.7313,89.7748,12068.0
2022-01-12 10:40:00,103.22,103.27,103.12,103.13,10653.0,89.7922,89.8357,89.7052,89.7139,10653.0
2022-01-12 10:45:00,103.13,103.24,103.07,103.12,11405.0,89.7139,89.8096,89.6617,89.7052,11405.0
2022-01-12 10:50:00,103.13,103.47,103.13,103.43,16789.0,89.7139,90.0096,89.7139,89.9748,16789.0
2022-01-12 10:55:00,103.41,103.67,103.41,103.57,13851.0,89.9574,90.1836,89.9574,90.0966,13851.0
2022-01-12 11:00:00,103.59,103.61,103.42,103.56,10979.0,90.114,90.1314,89.9661,90.0879,10979.0
2022-01-12 11:05:00,103.58,103.8,103.58,103.78,11336.0,90.1053,90.2967,90.1053,90.2793,11336.0
2022-01-12 11:10:00,103.77,103.78,103.6,103.65,12835.0,90.2706,90.2793,90.1227,90.1662,12835.0
2022-01-12 11:15:00,103.64,103.71,103.56,103.58,11415.0,90.1575,90.2184,90.0879,90.1053,11415.0
2022-01-12 11:20:00,103.56,103.57,103.42,103.45,7066.0,90.0879,90.0966,89.9661,89.9922,7066.0
2022-01-12 11:25:00,103.44,103.53,103.43,103.5,5373.0,89.9835,90.0618,89.9748,90.0357,5373.0
2022-01-12 11:30:00,103.53,103.59,103.5,103.51,13194.0,90.0618,90.114,90.0357,90.0444,13194.0
2022-01-12 11:35:00,103.52,103.61,103.44,103.46,7386.0,90.0531,90.1314,89.9835,90.0009,7386.0
2022-01-12 11:40:00,103.46,103.51,103.42,103.42,12097.0,90.0009,90.0444,89.9661,89.9661,12097.0
2022-01-12 11:45:00,103.44,103.54,103.43,103.49,3218.0,89.9835,90.0705,89.9748,90.027,3218.0
2022-01-12 11:50:00,103.47,103.48,103.41,103.46,11304.0,90.0096,90.0183,89.9574,90.0009,11304.0
2022-01-12 11:55:00,103.47,103.53,103.43,103.49,8688.0,90.0096,90.0618,89.9748,90.027,8688.0
2022-01-12 12:00:00,103.43,103.48,103.4,103.41,5348.0,89.9748,90.0183,89.9487,89.9574,5348.0
2022-01-12 12:05:00,103.39,103.41,103.37,103.4,6655.0,89.94,89.9574,89.9226,89.9487,6655.0
2022-01-12 12:10:00,103.38,103.56,103.38,103.53,7846.0,89.9313,90.0879,89.9313,90.0618,7846.0
2022-01-12 12:15:00,103.54,103.59,103.5,103.54,16652.0,90.0705,90.114,90.0357,90.0705,16652.0
2022-01-12 12:20:00,103.57,103.63,103.56,103.59,5888.0,90.0966,90.1488,90.0879,90.114,5888.0
2022-01-12 12:25:00,103.62,103.68,103.62,103.66,8080.0,90.1401,90.1923,90.1401,90.1749,8080.0
2022-01-12 12:30:00,103.67,103.67,103.46,103.46,6526.0,90.1836,90.1836,90.0009,90.0009,6526.0
2022-01-12 12:35:00,103.49,103.52,103.37,103.45,6453.0,90.027,90.0531,89.9226,89.9922,6453.0
2022-01-12 12:40:00,103.45,103.48,103.43,103.44,6679.0,89.9922,90.0183,89.9748,89.9835,6679.0
2022-01-12 12:45:00,103.44,103.53,103.43,103.45,5294.0,89.9835,90.0618,89.9748,89.9922,5294.0
2022-01-12 12:50:00,103.47,103.6,103.47,103.6,9674.0,90.0096,90.1227,90.0096,90.1227,9674.0
2022-01-12 12:55:00,103.59,103.66,103.59,103.65,8779.0,90.114,90.1749,90.114,90.1662,8779.0
2022-01-12 13:00:00,103.66,103.82,103.64,103.82,12335.0,90.1749,90.3141,90.1575,90.3141,12335.0
2022-01-12 13:05:00,103.81,103.81,103.71,103.71,3015.0,90.3054,90.3054,90.2184,90.2184,3015.0
2022-01-12 13:10:00,103.69,103.81,103.69,103.78,12333.0,90.201,90.3054,90.201,90.2793,12333.0
2022-01-12 13:15:00,103.76,103.76,103.66,103.66,4072.0,90.2619,90.2619,90.1749,90.1749,4072.0
2022-01-12 13:20:00,103.64,103.65,103.58,103.59,6471.0,90.1575,90.1662,90.1053,90.114,6471.0
2022-01-12 13:25:00,103.6,103.75,103.6,103.75,6653.0,90.1227,90.2532,90.1227,90.2532,6653.0
2022-01-12 13:30:00,103.76,103.78,103.7,103.7,7435.0,90.2619,90.2793,90.2097,90.2097,7435.0
2022-01-12 13:35:00,103.68,103.68,103.61,103.61,4258.0,90.1923,90.1923,90.1314,90.1314,4258.0
2022-01-12 13:40:00,103.62,103.66,103.61,103.64,3914.0,90.1401,90.1749,90.1314,90.1575,3914.0
2022-01-12 13:45:00,103.63,103.63,103.52,103.53,7415.0,90.1488,90.1488,90.0531,90.0618,7415.0
2022-01-12 13:50:00,103.52,103.63,103.52,103.55,8093.0,90.0531,90.1488,90.0531,90.0792,8093.0
2022-01-12 13:55:00,103.54,103.54,103.49,103.51,6283.0,90.0705,90.0705,90.027,90.0444,6283.0
2022-01-12 14:00:00,103.53,103.56,103.47,103.52,13298.0,90.0618,90.0879,90.0096,90.0531,13298.0
2022-01-12 14:05:00,103.51,103.64,103.51,103.57,7580.0,90.0444,90.1575,90.0444,90.0966,7580.0
2022-01-12 14:10:00,103.58,103.61,103.51,103.55,11769.0,90.1053,90.1314,90.0444,90.0792,11769.0
2022-01-12 14:15:00,103.56,103.65,103.54,103.62,6087.0,90.0879,90.1662,90.0705,90.1401,6087.0
2022-01-12 14:20:00,103.6,103.65,103.59,103.61,9895.0,90.1227,90.1662,90.114,90.1314,9895.0
2022-01-12 14:25:00,103.62,103.69,103.6,103.64,13613.0,90.1401,90.201,90.1227,90.1575,13613.0
2022-01-12 14:30:00,103.63,103.74,103.61,103.7,11490.0,90.1488,90.2445,90.1314,90.2097,11490.0
2022-01-12 14:35:00,103.7,103.72,103.65,103.65,6747.0,90.2097,90.2271,90.1662,90.1662,6747.0
2022-01-12 14:40:00,103.65,103.7,103.59,103.61,7081.0,90.1662,90.2097,90.114,90.1314,7081.0
2022-01-12 14:45:00,103.63,103.63,103.55,103.62,11993.0,90.1488,90.1488,90.0792,90.1401,11993.0
2022-01-12 14:50:00,103.6,103.72,103.58,103.71,8448.0,90.1227,90.2271,90.1053,90.2184,8448.0
2022-01-12 14:55:00,103.71,103.73,103.62,103.63,11376.0,90.2184,90.2358,90.1401,90.1488,11376.0
2022-01-12 15:00:00,103.65,103.67,103.61,103.62,9746.0,90.1662,90.1836,90.1314,90.1401,9746.0
2022-01-12 15:05:00,103.61,103.64,103.58,103.62,10871.0,90.1314,90.1575,90.1053,90.1401,10871.0
2022-01-12 15:10:00,103.61,103.66,103.56,103.56,10753.0,90.1314,90.1749,90.0879,90.0879,10753.0
2022-01-12 15:15:00,103.57,103.6,103.52,103.58,10866.0,90.0966,90.1227,90.0531,90.1053,10866.0
2022-01-12 15:20:00,103.57,103.62,103.51,103.55,13359.0,90.0966,90.1401,90.0444,90.0792,13359.0
2022-01-12 15:25:00,103.55,103.58,103.51,103.55,11403.0,90.0792,90.1053,90.0444,90.0792,11403.0
2022-01-12 15:30:00,103.55,103.55,103.4,103.42,18254.0,90.0792,90.0792,89.9487,89.9661,18254.0
2022-01-12 15:35:00,103.43,103.49,103.42,103.44,17957.0,89.9748,90.027,89.9661,89.9835,17957.0
2022-01-12 15:40:00,103.44,103.54,103.42,103.42,14724.0,89.9835,90.0705,89.9661,89.9661,14724.0
2022-01-12 15:45:00,103.42,103.54,103.38,103.5,29050.0,89.9661,90.0705,89.9313,90.0357,29050.0
2022-01-12 15:50:00,103.5,103.73,103.49,103.72,49910.0,90.0357,90.2358,90.027,90.2271,49910.0
2022-01-12 15:55:00,103.72,103.77,103.55,103.62,113808.0,90.2271,90.2706,90.0792,90.1401,113808.0
2022-01-13 09:30:00,103.54,103.67,103.25,103.63,59943.0,90.0705,90.1836,89.8183,90.1488,59943.0
2022-01-13 09:35:00,103.58,103.63,103.33,103.48,15011.0,90.1053,90.1488,89.8878,90.0183,15011.0
2022-01-13 09:40:00,103.46,103.46,103.23,103.42,13783.0,90.0009,90.0009,89.8009,89.9661,13783.0
2022-01-13 09:45:00,103.43,103.57,103.33,103.37,14057.0,89.9748,90.0966,89.8878,89.9226,14057.0
2022-01-13 09:50:00,103.36,103.5,103.2,103.5,11303.0,89.9139,90.0357,89.7748,90.0357,11303.0
2022-01-13 09:55:00,103.49,103.59,103.44,103.45,15880.0,90.027,90.114,89.9835,89.9922,15880.0
2022-01-13 10:00:00,103.45,103.61,103.45,103.56,15092.0,89.9922,90.1314,89.9922,90.0879,15092.0
2022-01-13 10:05:00,103.57,103.67,103.56,103.66,8669.0,90.0966,90.1836,90.0879,90.1749,8669.0
2022-01-13 10:10:00,103.66,103.66,103.54,103.56,10086.0,90.1749,90.1749,90.0705,90.0879,10086.0
2022-01-13 10:15:00,103.57,103.82,103.56,103.79,16405.0,90.0966,90.3141,90.0879,90.288,16405.0
2022-01-13 10:20:00,103.79,103.86,103.69,103.83,31084.0,90.288,90.3489,90.201,90.3228,31084.0
2022-01-13 10:25:00,103.84,104.06,103.81,103.95,24692.0,90.3315,90.5229,90.3054,90.4272,24692.0
2022-01-13 10:30:00,103.95,104.27,103.92,104.23,54411.0,90.4272,90.7056,90.4011,90.6708,54411.0
2022-01-13 10:35:00,104.23,104.24,104.07,104.15,21363.0,90.6708,90.6795,90.5316,90.6012,21363.0
2022-01-13 10:40:00,104.17,104.36,104.09,104.31,39491.0,90.6186,90.7839,90.549,90.7404,39491.0
2022-01-13 10:45:00,104.31,104.31,104.15,104.27,29317.0,90.7404,90.7404,90.6012,90.7056,29317.0
2022-01-13 10:50:00,104.28,104.33,104.17,104.31,32697.0,90.7143,90.7578,90.6186,90.7404,32697.0
2022-01-13 10:55:00,104.3,104.44,104.26,104.42,20431.0,90.7317,90.8534,90.6969,90.836,20431.0
2022-01-13 11:00:00,104.43,104.5,104.35,104.41,26463.0,90.8447,90.9056,90.7752,90.8273,26463.0
2022-01-13 11:05:00,104.39,104.42,104.33,104.4,10727.0,90.81,90.836,90.7578,90.8186,10727.0
2022-01-13 11:10:00,104.42,104.49,104.24,104.33,12324.0,90.836,90.8969,90.6795,90.7578,12324.0
2022-01-13 11:15:00,104.33,104.46,104.31,104.31,13733.0,90.7578,90.8708,90.7404,90.7404,13733.0
2022-01-13 11:20:00,104.33,104.36,104.22,104.23,11310.0,90.7578,90.7839,90.6621,90.6708,11310.0
2022-01-13 11:25:00,104.19,104.27,104.18,104.24,9767.0,90.636,90.7056,90.6273,90.6795,9767.0
2022-01-13 11:30:00,104.25,104.25,104.09,104.11,5436.0,90.6882,90.6882,90.549,90.5664,5436.0
2022-01-13 11:35:00,104.1,104.18,104.03,104.12,9501.0,90.5577,90.6273,90.4968,90.5751,9501.0
2022-01-13 11:40:00,104.14,104.17,104.13,104.13,6868.0,90.5925,90.6186,90.5838,90.5838,6868.0
2022-01-13 11:45:00,104.12,104.17,104.09,104.16,23162.0,90.5751,90.6186,90.549,90.6099,23162.0
2022-01-13 11:50:00,104.16,104.17,103.97,104.01,32936.0,90.6099,90.6186,90.4446,90.4794,32936.0
2022-01-13 11:55:00,103.99,104.08,103.98,104.04,8935.0,90.462,90.5403,90.4533,90.5055,8935.0
2022-01-13 12:00:00,104.07,104.13,104.03,104.05,17096.0,90.5316,90.5838,90.4968,90.5142,17096.0
2022-01-13 12:05:00,104.06,104.11,104.0,104.01,6926.0,90.5229,90.5664,90.4707,90.4794,6926.0
2022-01-13 12:10:00,104.03,104.05,103.95,103.98,12022.0,90.4968,90.5142,90.4272,90.4533,12022.0
2022-01-13 12:15:00,103.96,104.02,103.91,103.98,25623.0,90.4359,90.4881,90.3924,90.4533,25623.0
2022-01-13 12:20:00,104.01,104.12,104.01,104.11,15362.0,90.4794,90.5751,90.4794,90.5664,15362.0
2022-01-13 12:25:00,104.06,104.17,104.0,104.16,24173.0,90.5229,90.6186,90.4707,90.6099,24173.0
2022-01-13 12:30:00,104.15,104.24,104.1,104.18,16715.0,90.6012,90.6795,90.5577,90.6273,16715.0
2022-01-13 12:35:00,104.16,104.21,104.09,104.1,9373.0,90.6099,90.6534,90.549,90.5577,9373.0
2022-01-13 12:40:00,104.13,104.15,104.06,104.1,7057.0,90.5838,90.6012,90.5229,90.5577,7057.0
2022-01-13 12:45:00,104.13,104.24,104.1,104.19,16152.0,90.5838,90.6795,90.5577,90.636,16152.0
2022-01-13 12:50:00,104.19,104.21,104.13,104.19,9865.0,90.636,90.6534,90.5838,90.636,9865.0
2022-01-13 12:55:00,104.19,104.35,104.19,104.35,33017.0,90.636,90.7752,90.636,90.7752,33017.0
2022-01-13 13:00:00,104.37,104.37,104.15,104.17,15706.0,90.7926,90.7926,90.6012,90.6186,15706.0
2022-01-13 13:05:00,104.19,104.22,104.08,104.13,10739.0,90.636,90.6621,90.5403,90.5838,10739.0
2022-01-13 13:10:00,104.11,104.24,104.06,104.19,9389.0,90.5664,90.6795,90.5229,90.636,9389.0
2022-01-13 13:15:00,104.22,104.31,104.2,104.27,4558.0,90.6621,90.7404,90.6447,90.7056,4558.0
2022-01-13 13:20:00,104.29,104.4,104.26,104.35,9384.0,90.723,90.8186,90.6969,90.7752,9384.0
2022-01-13 13:25:00,104.38,104.46,104.34,104.37,10707.0,90.8013,90.8708,90.7665,90.7926,10707.0
2022-01-13 13:30:00,104.38,104.39,104.3,104.32,8019.0,90.8013,90.81,90.7317,90.7491,8019.0
2022-01-13 13:35:00,104.29,104.36,104.27,104.27,10187.0,90.723,90.7839,90.7056,90.7056,10187.0
2022-01-13 13:40:00,104.24,104.25,104.13,104.17,3974.0,90.6795,90.6882,90.5838,90.6186,3974.0
2022-01-13 13:45:00,104.18,104.22,104.1,104.15,7653.0,90.6273,90.6621,90.5577,90.6012,7653.0
2022-01-13 13:50:00,104.13,104.18,104.13,104.15,7841.0,90.5838,90.6273,90.5838,90.6012,7841.0
2022-01-13 13:55:00,104.17,104.21,104.12,104.19,7178.0,90.6186,90.6534,90.5751,90.636,7178.0
2022-01-13 14:00:00,104.19,104.22,104.08,104.15,10526.0,90.636,90.6621,90.5403,90.6012,10526.0
2022-01-13 14:05:00,104.13,104.16,104.07,104.09,9064.0,90.5838,90.6099,90.5316,90.549,9064.0
2022-01-13 14:10:00,104.04,104.05,103.9,103.9,7846.0,90.5055,90.5142,90.3837,90.3837,7846.0
2022-01-13 14:15:00,103.9,103.96,103.88,103.95,14625.0,90.3837,90.4359,90.3663,90.4272,14625.0
2022-01-13 14:20:00,103.96,103.97,103.92,103.94,5518.0,90.4359,90.4446,90.4011,90.4185,5518.0
2022-01-13 14:25:00,103.95,104.03,103.93,103.94,4493.0,90.4272,90.4968,90.4098,90.4185,4493.0
2022-01-13 14:30:00,103.97,104.08,103.95,104.08,10115.0,90.4446,90.5403,90.4272,90.5403,10115.0
2022-01-13 14:35:00,104.08,104.15,104.06,104.11,10035.0,90.5403,90.6012,90.5229,90.5664,10035.0
2022-01-13 14:40:00,104.1,104.15,104.09,104.14,5923.0,90.5577,90.6012,90.549,90.5925,5923.0
2022-01-13 14:45:00,104.17,104.23,104.13,104.23,8880.0,90.6186,90.6708,90.5838,90.6708,8880.0
2022-01-13 14:50:00,104.21,104.24,104.17,104.19,12649.0,90.6534,90.6795,90.6186,90.636,12649.0
2022-01-13 14:55:00,104.18,104.2,104.08,104.08,11611.0,90.6273,90.6447,90.5403,90.5403,11611.0
2022-01-13 15:00:00,104.08,104.08,103.92,103.92,11069.0,90.5403,90.5403,90.4011,90.4011,11069.0
2022-01-13 15:05:00,103.92,104.09,103.91,104.09,9181.0,90.4011,90.549,90.3924,90.549,9181.0
2022-01-13 15:10:00,104.06,104.13,104.02,104.09,15804.0,90.5229,90.5838,90.4881,90.549,15804.0
2022-01-13 15:15:00,104.08,104.15,104.02,104.02,12705.0,90.5403,90.6012,90.4881,90.4881,12705.0
2022-01-13 15:20:00,103.99,104.12,103.98,104.11,9215.0,90.462,90.5751,90.4533,90.5664,9215.0
2022-01-13 15:25:00,104.1,104.17,104.04,104.11,13029.0,90.5577,90.6186,90.5055,90.5664,13029.0
2022-01-13 15:30:00,104.11,104.15,104.01,104.14,13272.0,90.5664,90.6012,90.4794,90.5925,13272.0
2022-01-13 15:35:00,104.14,104.21,104.07,104.08,21672.0,90.5925,90.6534,90.5316,90.5403,21672.0
2022-01-13 15:40:00,104.09,104.15,104.0,104.02,24659.0,90.549,90.6012,90.4707,90.4881,24659.0
2022-01-13 15:45:00,104.03,104.03,103.94,103.95,36344.0,90.4968,90.4968,90.4185,90.4272,36344.0
2022-01-13 15:50:00,103.96,104.17,103.94,104.1,63148.0,90.4359,90.6186,90.4185,90.5577,63148.0
2022-01-13 15:55:00,104.1,104.21,103.99,104.19,137707.0,90.5577,90.6534,90.462,90.636,137707.0
2022-01-14 09:30:00,104.44,104.68,103.95,103.98,77956.0,90.8534,91.0622,90.4272,90.4533,77956.0
2022-01-14 09:35:00,103.98,104.02,103.76,103.88,28144.0,90.4533,90.4881,90.2619,90.3663,28144.0
2022-01-14 09:40:00,103.86,103.87,103.52,103.56,11639.0,90.3489,90.3576,90.0531,90.0879,11639.0
2022-01-14 09:45:00,103.6,103.78,103.57,103.71,31292.0,90.1227,90.2793,90.0966,90.2184,31292.0
2022-01-14 09:50:00,103.67,103.72,103.5,103.66,11265.0,90.1836,90.2271,90.0357,90.1749,11265.0
2022-01-14 09:55:00,103.66,103.79,103.5,103.73,13638.0,90.1749,90.288,90.0357,90.2358,13638.0
2022-01-14 10:00:00,103.79,104.13,103.76,104.04,17964.0,90.288,90.5838,90.2619,90.5055,17964.0
2022-01-14 10:05:00,104.03,104.03,103.64,103.79,10042.0,90.4968,90.4968,90.1575,90.288,10042.0
2022-01-14 10:10:00,103.75,103.87,103.72,103.81,8310.0,90.2532,90.3576,90.2271,90.3054,8310.0
2022-01-14 10:15:00,103.82,103.82,103.48,103.58,14011.0,90.3141,90.3141,90.0183,90.1053,14011.0
2022-01-14 10:20:00,103.61,103.75,103.61,103.68,15765.0,90.1314,90.2532,90.1314,90.1923,15765.0
2022-01-14 10:25:00,103.6,103.67,103.56,103.58,9080.0,90.1227,90.1836,90.0879,90.1053,9080.0
2022-01-14 10:30:00,103.6,104.0,103.54,104.0,10476.0,90.1227,90.4707,90.0705,90.4707,10476.0
2022-01-14 10:35:00,104.01,104.07,103.8,103.8,16735.0,90.4794,90.5316,90.2967,90.2967,16735.0
2022-01-14 10:40:00,103.78,103.85,103.69,103.85,9436.0,90.2793,90.3402,90.201,90.3402,9436.0
2022-01-14 10:45:00,103.87,103.97,103.72,103.77,12896.0,90.3576,90.4446,90.2271,90.2706,12896.0
2022-01-14 10:50:00,103.75,103.9,103.71,103.9,8260.0,90.2532,90.3837,90.2184,90.3837,8260.0
2022-01-14 10:55:00,103.89,104.02,103.75,104.02,10454.0,90.375,90.4881,90.2532,90.4881,10454.0
2022-01-14 11:00:00,103.99,104.01,103.92,103.94,11117.0,90.462,90.4794,90.4011,90.4185,11117.0
2022-01-14 11:05:00,103.92,103.98,103.86,103.94,10593.0,90.4011,90.4533,90.3489,90.4185,10593.0
2022-01-14 11:10:00,103.96,104.0,103.64,103.67,13695.0,90.4359,90.4707,90.1575,90.1836,13695.0
2022-01-14 11:15:00,103.7,103.7,103.47,103.59,26116.0,90.2097,90.2097,90.0096,90.114,26116.0
2022-01-14 11:20:00,103.59,103.63,103.5,103.53,9869.0,90.114,90.1488,90.0357,90.0618,9869.0
2022-01-14 11:25:00,103.51,103.6,103.51,103.55,4962.0,90.0444,90.1227,90.0444,90.0792,4962.0
2022-01-14 11:30:00,103.53,103.57,103.27,103.39,13977.0,90.0618,90.0966,89.8357,89.94,13977.0
2022-01-14 11:35:00,103.36,103.48,103.33,103.43,7898.0,89.9139,90.0183,89.8878,89.9748,7898.0
2022-01-14 11:40:00,103.43,103.62,103.4,103.62,20556.0,89.9748,90.1401,89.9487,90.1401,20556.0
2022-01-14 11:45:00,103.58,103.69,103.51,103.68,11118.0,90.1053,90.201,90.0444,90.1923,11118.0
2022-01-14 11:50:00,103.7,103.79,103.69,103.78,7443.0,90.2097,90.288,90.201,90.2793,7443.0
2022-01-14 11:55:00,103.77,103.84,103.65,103.66,10170.0,90.2706,90.3315,90.1662,90.1749,10170.0
2022-01-14 12:00:00,103.67,103.69,103.54,103.54,6690.0,90.1836,90.201,90.0705,90.0705,6690.0
2022-01-14 12:05:00,103.55,103.77,103.55,103.73,5699.0,90.0792,90.2706,90.0792,90.2358,5699.0
2022-01-14 12:10:00,103.7,103.81,103.7,103.79,7829.0,90.2097,90.3054,90.2097,90.288,7829.0
2022-01-14 12:15:00,103.78,103.82,103.63,103.63,6903.0,90.2793,90.3141,90.1488,90.1488,6903.0
2022-01-14 12:20:00,103.62,103.67,103.59,103.62,5071.0,90.1401,90.1836,90.114,90.1401,5071.0
2022-01-14 12:25:00,103.62,103.62,103.52,103.55,9841.0,90.1401,90.1401,90.0531,90.0792,9841.0
2022-01-14 12:30:00,103.58,103.63,103.54,103.61,4959.0,90.1053,90.1488,90.0705,90.1314,4959.0
2022-01-14 12:35:00,103.62,103.73,103.62,103.62,7675.0,90.1401,90.2358,90.1401,90.1401,7675.0
2022-01-14 12:40:00,103.64,103.68,103.57,103.68,9884.0,90.1575,90.1923,90.0966,90.1923,9884.0
2022-01-14 12:45:00,103.67,103.81,103.67,103.72,12495.0,90.1836,90.3054,90.1836,90.2271,12495.0
2022-01-14 12:50:00,103.7,103.71,103.53,103.6,7621.0,90.2097,90.2184,90.0618,90.1227,7621.0
2022-01-14 12:55:00,103.59,103.67,103.54,103.65,15112.0,90.114,90.1836,90.0705,90.1662,15112.0
2022-01-14 13:00:00,103.61,103.65,103.5,103.6,10056.0,90.1314,90.1662,90.0357,90.1227,10056.0
2022-01-14 13:05:00,103.61,103.71,103.59,103.61,8317.0,90.1314,90.2184,90.114,90.1314,8317.0
2022-01-14 13:10:00,103.6,103.69,103.59,103.69,7128.0,90.1227,90.201,90.114,90.201,7128.0
2022-01-14 13:15:00,103.67,103.74,103.6,103.62,9768.0,90.1836,90.2445,90.1227,90.1401,9768.0
2022-01-14 13:20:00,103.64,103.84,103.57,103.8,11884.0,90.1575,90.3315,90.0966,90.2967,11884.0
2022-01-14 13:25:00,103.82,103.93,103.82,103.89,9533.0,90.3141,90.4098,90.3141,90.375,9533.0
2022-01-14 13:30:00,103.88,103.98,103.86,103.88,7803.0,90.3663,90.4533,90.3489,90.3663,7803.0
2022-01-14 13:35:00,103.89,103.92,103.82,103.82,10995.0,90.375,90.4011,90.3141,90.3141,10995.0
2022-01-14 13:40:00,103.85,103.92,103.81,103.9,9047.0,90.3402,90.4011,90.3054,90.3837,9047.0
2022-01-14 13:45:00,103.88,103.9,103.65,103.65,10928.0,90.3663,90.3837,90.1662,90.1662,10928.0
2022-01-14 13:50:00,103.65,103.7,103.55,103.58,10410.0,90.1662,90.2097,90.0792,90.1053,10410.0
2022-01-14 13:55:00,103.6,103.68,103.56,103.65,11737.0,90.1227,90.1923,90.0879,90.1662,11737.0
2022-01-14 14:00:00,103.65,103.7,103.6,103.68,9961.0,90.1662,90.2097,90.1227,90.1923,9961.0
2022-01-14 14:05:00,103.7,103.8,103.69,103.76,9403.0,90.2097,90.2967,90.201,90.2619,9403.0
2022-01-14 14:10:00,103.75,103.92,103.71,103.89,10728.0,90.2532,90.4011,90.2184,90.375,10728.0
2022-01-14 14:15:00,103.91,103.95,103.86,103.91,11768.0,90.3924,90.4272,90.3489,90.3924,11768.0
2022-01-14 14:20:00,103.89,103.94,103.85,103.94,6749.0,90.375,90.4185,90.3402,90.4185,6749.0
2022-01-14 14:25:00,103.93,104.02,103.93,103.95,9778.0,90.4098,90.4881,90.4098,90.4272,9778.0
2022-01-14 14:30:00,103.94,104.13,103.94,104.13,9696.0,90.4185,90.5838,90.4185,90.5838,9696.0
2022-01-14 14:35:00,104.12,104.16,104.1,104.11,8132.0,90.5751,90.6099,90.5577,90.5664,8132.0
2022-01-14 14:40:00,104.11,104.12,103.99,104.01,11438.0,90.5664,90.5751,90.462,90.4794,11438.0
2022-01-14 14:45:00,103.99,104.09,103.99,104.08,7433.0,90.462,90.549,90.462,90.5403,7433.0
2022-01-14 14:50:00,104.06,104.26,104.06,104.25,13162.0,90.5229,90.6969,90.5229,90.6882,13162.0
2022-01-14 14:55:00,104.27,104.28,104.1,104.15,12252.0,90.7056,90.7143,90.5577,90.6012,12252.0
2022-01-14 15:00:00,104.14,104.2,104.12,104.19,8618.0,90.5925,90.6447,90.5751,90.636,8618.0
2022-01-14 15:05:00,104.19,104.24,104.1,104.1,12198.0,90.636,90.6795,90.5577,90.5577,12198.0
2022-01-14 15:10:00,104.12,104.31,104.12,104.22,13448.0,90.5751,90.7404,90.5751,90.6621,13448.0
2022-01-14 15:15:00,104.22,104.27,104.16,104.18,12436.0,90.6621,90.7056,90.6099,90.6273,12436.0
2022-01-14 15:20:00,104.19,104.28,104.17,104.2,12945.0,90.636,90.7143,90.6186,90.6447,12945.0
2022-01-14 15:25:00,104.19,104.23,104.13,104.17,10044.0,90.636,90.6708,90.5838,90.6186,10044.0
2022-01-14 15:30:00,104.14,104.22,104.1,104.16,22346.0,90.5925,90.6621,90.5577,90.6099,22346.0
2022-01-14 15:35:00,104.19,104.23,104.11,104.2,22153.0,90.636,90.6708,90.5664,90.6447,22153.0
2022-01-14 15:40:00,104.19,104.26,104.11,104.18,24780.0,90.636,90.6969,90.5664,90.6273,24780.0
2022-01-14 15:45:00,104.17,104.26,104.11,104.21,47610.0,90.6186,90.6969,90.5664,90.6534,47610.0
2022-01-14 15:50:00,104.22,104.28,104.15,104.19,64685.0,90.6621,90.7143,90.6012,90.636,64685.0
2022-01-14 15:55:00,104.16,104.2,104.02,104.04,238792.0,90.6099,90.6447,90.4881,90.5055,238792.0
2022-01-18 09:30:00,103.33,103.75,103.3,103.54,71981.0,89.8878,90.2532,89.8617,90.0705,71981.0
2022-01-18 09:35:00,103.51,103.58,103.19,103.35,25116.0,90.0444,90.1053,89.7661,89.9052,25116.0
2022-01-18 09:40:00,103.27,103.27,102.82,102.82,22794.0,89.8357,89.8357,89.4442,89.4442,22794.0
2022-01-18 09:45:00,102.85,102.96,102.56,102.68,27058.0,89.4703,89.566,89.218,89.3224,27058.0
2022-01-18 09:50:00,102.67,102.72,102.5,102.65,21237.0,89.3137,89.3572,89.1658,89.2963,21237.0
2022-01-18 09:55:00,102.66,102.75,102.54,102.67,31680.0,89.305,89.3833,89.2006,89.3137,31680.0
2022-01-18 10:00:00,102.68,102.71,102.32,102.42,15608.0,89.3224,89.3485,89.0092,89.0962,15608.0
2022-01-18 10:05:00,102.43,102.44,102.18,102.18,19834.0,89.1049,89.1136,88.8874,88.8874,19834.0
2022-01-18 10:10:00,102.15,102.23,101.97,102.0,43438.0,88.8614,88.9309,88.7048,88.7309,43438.0
2022-01-18 10:15:00,101.98,101.98,101.77,101.95,20337.0,88.7135,88.7135,88.5308,88.6874,20337.0
2022-01-18 10:20:00,101.97,102.11,101.92,102.1,19505.0,88.7048,88.8266,88.6613,88.8179,19505.0
2022-01-18 10:25:00,102.04,102.14,101.94,102.13,21020.0,88.7657,88.8527,88.6787,88.844,21020.0
2022-01-18 10:30:00,102.12,102.4,102.12,102.34,29892.0,88.8353,89.0788,88.8353,89.0266,29892.0
2022-01-18 10:35:00,102.29,102.45,102.22,102.37,19366.0,88.9831,89.1223,88.9222,89.0527,19366.0
2022-01-18 10:40:00,102.37,102.43,102.31,102.39,19565.0,89.0527,89.1049,89.0005,89.0701,19565.0
2022-01-18 10:45:00,102.38,102.53,102.25,102.32,18469.0,89.0614,89.1919,88.9483,89.0092,18469.0
2022-01-18 10:50:00,102.29,102.49,102.25,102.45,16145.0,88.9831,89.1571,88.9483,89.1223,16145.0
2022-01-18 10:55:00,102.45,102.62,102.37,102.62,21168.0,89.1223,89.2702,89.0527,89.2702,21168.0
2022-01-18 11:00:00,102.59,102.65,102.42,102.47,15239.0,89.2441,89.2963,89.0962,89.1397,15239.0
2022-01-18 11:05:00,102.44,102.47,102.31,102.4,17183.0,89.1136,89.1397,89.0005,89.0788,17183.0
2022-01-18 11:10:00,102.4,102.52,102.3,102.45,14115.0,89.0788,89.1832,88.9918,89.1223,14115.0
2022-01-18 11:15:00,102.43,102.63,102.4,102.52,16450.0,89.1049,89.2789,89.0788,89.1832,16450.0
2022-01-18 11:20:00,102.53,102.64,102.52,102.63,12734.0,89.1919,89.2876,89.1832,89.2789,12734.0
2022-01-18 11:25:00,102.66,102.7,102.51,102.54,15340.0,89.305,89.3398,89.1745,89.2006,15340.0
2022-01-18 11:30:00,102.54,102.59,102.45,102.48,15429.0,89.2006,89.2441,89.1223,89.1484,15429.0
2022-01-18 11:35:00,102.48,102.48,102.32,102.4,9828.0,89.1484,89.1484,89.0092,89.0788,9828.0
2022-01-18 11:40:00,102.41,102.43,102.28,102.29,17184.0,89.0875,89.1049,88.9744,88.9831,17184.0
2022-01-18 11:45:00,102.3,102.3,102.19,102.19,8283.0,88.9918,88.9918,88.8961,88.8961,8283.0
2022-01-18 11:50:00,102.17,102.23,102.12,102.21,18312.0,88.8787,88.9309,88.8353,88.9135,18312.0
2022-01-18 11:55:00,102.22,102.22,102.09,102.2,12399.0,88.9222,88.9222,88.8092,88.9048,12399.0
2022-01-18 12:00:00,102.26,102.26,102.13,102.23,7218.0,88.957,88.957,88.844,88.9309,7218.0
2022-01-18 12:05:00,102.28,102.28,102.16,102.24,10318.0,88.9744,88.9744,88.87,88.9396,10318.0
2022-01-18 12:10:00,102.24,102.31,102.17,102.23,12166.0,88.9396,89.0005,88.8787,88.9309,12166.0
2022-01-18 12:15:00,102.24,102.25,102.03,102.04,13445.0,88.9396,88.9483,88.757,88.7657,13445.0
2022-01-18 12:20:00,102.03,102.06,101.96,102.03,24386.0,88.757,88.7831,88.6961,88.757,24386.0
2022-01-18 12:25:00,102.02,102.05,101.96,102.01,11480.0,88.7483,88.7744,88.6961,88.7396,11480.0
2022-01-18 12:30:00,102.0,102.1,101.97,102.09,10729.0,88.7309,88.8179,88.7048,88.8092,10729.0
2022-01-18 12:35:00,102.08,102.15,102.01,102.04,10543.0,88.8005,88.8614,88.7396,88.7657,10543.0
2022-01-18 12:40:00,102.04,102.05,101.93,101.96,17882.0,88.7657,88.7744,88.67,88.6961,17882.0
2022-01-18 12:45:00,101.97,101.99,101.85,101.86,36863.0,88.7048,88.7222,88.6004,88.6091,36863.0
2022-01-18 12:50:00,101.84,101.94,101.8,101.91,16292.0,88.5917,88.6787,88.5569,88.6526,16292.0
2022-01-18 12:55:00,101.9,101.95,101.78,101.78,11719.0,88.6439,88.6874,88.5395,88.5395,11719.0
2022-01-18 13:00:00,101.77,101.95,101.75,101.92,19526.0,88.5308,88.6874,88.5134,88.6613,19526.0
2022-01-18 13:05:00,101.88,102.11,101.88,102.11,15194.0,88.6265,88.8266,88.6265,88.8266,15194.0
2022-01-18 13:10:00,102.09,102.12,102.02,102.02,10825.0,88.8092,88.8353,88.7483,88.7483,10825.0
2022-01-18 13:15:00,102.02,102.2,102.01,102.14,14570.0,88.7483,88.9048,88.7396,88.8527,14570.0
2022-01-18 13:20:00,102.14,102.25,102.1,102.12,11144.0,88.8527,88.9483,88.8179,88.8353,11144.0
2022-01-18 13:25:00,102.12,102.18,102.09,102.09,8944.0,88.8353,88.8874,88.8092,88.8092,8944.0
2022-01-18 13:30:00,102.12,102.12,102.04,102.08,12291.0,88.8353,88.8353,88.7657,88.8005,12291.0
2022-01-18 13:35:00,102.08,102.23,102.02,102.21,12730.0,88.8005,88.9309,88.7483,88.9135,12730.0
2022-01-18 13:40:00,102.18,102.23,102.09,102.22,10657.0,88.8874,88.9309,88.8092,88.9222,10657.0
2022-01-18 13:45:00,102.24,102.41,102.24,102.36,15670.0,88.9396,89.0875,88.9396,89.044,15670.0
2022-01-18 13:50:00,102.38,102.49,102.36,102.41,16489.0,89.0614,89.1571,89.044,89.0875,16489.0
2022-01-18 13:55:00,102.41,102.45,102.37,102.38,9865.0,89.0875,89.1223,89.0527,89.0614,9865.0
2022-01-18 14:00:00,102.37,102.46,102.34,102.42,9943.0,89.0527,89.131,89.0266,89.0962,9943.0
2022-01-18 14:05:00,102.42,102.52,102.42,102.45,9320.0,89.0962,89.1832,89.0962,89.1223,9320.0
2022-01-18 14:10:00,102.46,102.53,102.43,102.46,7646.0,89.131,89.1919,89.1049,89.131,7646.0
2022-01-18 14:15:00,102.45,102.5,102.38,102.4,8428.0,89.1223,89.1658,89.0614,89.0788,8428.0
2022-01-18 14:20:00,102.38,102.49,102.37,102.49,17761.0,89.0614,89.1571,89.0527,89.1571,17761.0
2022-01-18 14:25:00,102.47,102.57,102.45,102.54,13638.0,89.1397,89.2267,89.1223,89.2006,13638.0
2022-01-18 14:30:00,102.52,102.75,102.5,102.72,12039.0,89.1832,89.3833,89.1658,89.3572,12039.0
2022-01-18 14:35:00,102.73,102.74,102.47,102.48,22220.0,89.3659,89.3746,89.1397,89.1484,22220.0
2022-01-18 14:40:00,102.46,102.51,102.37,102.46,20552.0,89.131,89.1745,89.0527,89.131,20552.0
2022-01-18 14:45:00,102.46,102.54,102.4,102.42,12139.0,89.131,89.2006,89.0788,89.0962,12139.0
2022-01-18 14:50:00,102.41,102.58,102.41,102.57,11563.0,89.0875,89.2354,89.0875,89.2267,11563.0
2022-01-18 14:55:00,102.57,102.59,102.44,102.5,17575.0,89.2267,89.2441,89.1136,89.1658,17575.0
2022-01-18 15:00:00,102.49,102.55,102.42,102.42,9580.0,89.1571,89.2093,89.0962,89.0962,9580.0
2022-01-18 15:05:00,102.42,102.44,102.21,102.31,19443.0,89.0962,89.1136,88.9135,89.0005,19443.0
2022-01-18 15:10:00,102.3,102.35,102.28,102.33,15054.0,88.9918,89.0353,88.9744,89.0179,15054.0
2022-01-18 15:15:00,102.34,102.36,102.15,102.15,21791.0,89.0266,89.044,88.8614,88.8614,21791.0
2022-01-18 15:20:00,102.14,102.18,102.03,102.14,22947.0,88.8527,88.8874,88.757,88.8527,22947.0
2022-01-18 15:25:00,102.14,102.22,102.09,102.15,19504.0,88.8527,88.9222,88.8092,88.8614,19504.0
2022-01-18 15:30:00,102.15,102.3,102.08,102.16,34241.0,88.8614,88.9918,88.8005,88.87,34241.0
2022-01-18 15:35:00,102.19,102.21,102.08,102.17,29681.0,88.8961,88.9135,88.8005,88.8787,29681.0
2022-01-18 15:40:00,102.13,102.16,101.99,102.04,35512.0,88.844,88.87,88.7222,88.7657,35512.0
2022-01-18 15:45:00,102.05,102.08,101.94,102.01,49856.0,88.7744,88.8005,88.6787,88.7396,49856.0
2022-01-18 15:50:00,102.03,102.16,101.75,101.8,107087.0,88.757,88.87,88.5134,88.5569,107087.0
2022-01-18 15:55:00,101.81,101.9,101.74,101.87,269320.0,88.5656,88.6439,88.5047,88.6178,269320.0
2022-01-19 09:30:00,101.88,102.29,101.82,102.02,40915.0,88.6265,88.9831,88.5743,88.7483,40915.0
2022-01-19 09:35:00,101.94,102.25,101.87,102.25,13195.0,88.6787,88.9483,88.6178,88.9483,13195.0
2022-01-19 09:40:00,102.26,102.35,102.03,102.28,9991.0,88.957,89.0353,88.757,88.9744,9991.0
2022-01-19 09:45:00,102.32,102.35,102.05,102.23,12789.0,89.0092,89.0353,88.7744,88.9309,12789.0
2022-01-19 09:50:00,102.2,102.2,101.88,101.9,12741.0,88.9048,88.9048,88.6265,88.6439,12741.0
2022-01-19 09:55:00,101.9,101.9,101.74,101.87,17253.0,88.6439,88.6439,88.5047,88.6178,17253.0
2022-01-19 10:00:00,101.87,101.98,101.39,101.43,40397.0,88.6178,88.7135,88.2002,88.235,40397.0
2022-01-19 10:05:00,101.41,101.64,101.3,101.47,40919.0,88.2176,88.4177,88.1219,88.2698,40919.0
2022-01-19 10:10:00,101.45,101.57,101.35,101.4,13192.0,88.2524,88.3568,88.1654,88.2089,13192.0
2022-01-19 10:15:00,101.44,101.57,101.4,101.56,12971.0,88.2437,88.3568,88.2089,88.3481,12971.0
2022-01-19 10:20:00,101.56,101.75,101.53,101.57,7406.0,88.3481,88.5134,88.322,88.3568,7406.0
2022-01-19 10:25:00,101.57,101.59,101.46,101.54,11604.0,88.3568,88.3742,88.2611,88.3307,11604.0
2022-01-19 10:30:00,101.55,101.74,101.52,101.72,7792.0,88.3394,88.5047,88.3133,88.4873,7792.0
2022-01-19 10:35:00,101.68,101.88,101.63,101.84,16010.0,88.4525,88.6265,88.409,88.5917,16010.0
2022-01-19 10:40:00,101.77,102.11,101.77,101.93,20776.0,88.5308,88.8266,88.5308,88.67,20776.0
2022-01-19 10:45:00,101.9,102.32,101.86,102.23,8129.0,88.6439,89.0092,88.6091,88.9309,8129.0
2022-01-19 10:50:00,102.19,102.21,102.02,102.13,13039.0,88.8961,88.9135,88.7483,88.844,13039.0
2022-01-19 10:55:00,102.18,102.38,102.18,102.28,13593.0,88.8874,89.0614,88.8874,88.9744,13593.0
2022-01-19 11:00:00,102.23,102.28,102.08,102.24,11782.0,88.9309,88.9744,88.8005,88.9396,11782.0
2022-01-19 11:05:00,102.25,102.35,102.19,102.28,17572.0,88.9483,89.0353,88.8961,88.9744,17572.0
2022-01-19 11:10:00,102.28,102.44,102.26,102.4,18045.0,88.9744,89.1136,88.957,89.0788,18045.0
2022-01-19 11:15:00,102.43,102.59,102.34,102.58,15093.0,89.1049,89.2441,89.0266,89.2354,15093.0
2022-01-19 11:20:00,102.56,102.83,102.54,102.79,15214.0,89.218,89.4529,89.2006,89.4181,15214.0
2022-01-19 11:25:00,102.78,102.79,102.65,102.68,17050.0,89.4094,89.4181,89.2963,89.3224,17050.0
2022-01-19 11:30:00,102.64,102.68,102.55,102.63,8622.0,89.2876,89.3224,89.2093,89.2789,8622.0
2022-01-19 11:35:00,102.61,102.67,102.5,102.65,5475.0,89.2615,89.3137,89.1658,89.2963,5475.0
2022-01-19 11:40:00,102.63,102.66,102.53,102.65,7001.0,89.2789,89.305,89.1919,89.2963,7001.0
2022-01-19 11:45:00,102.66,102.66,102.54,102.6,4957.0,89.305,89.305,89.2006,89.2528,4957.0
2022-01-19 11:50:00,102.61,102.64,102.5,102.6,6159.0,89.2615,89.2876,89.1658,89.2528,6159.0
2022-01-19 11:55:00,102.61,102.68,102.54,102.62,6651.0,89.2615,89.3224,89.2006,89.2702,6651.0
2022-01-19 12:00:00,102.6,102.6,102.36,102.42,8194.0,89.2528,89.2528,89.044,89.0962,8194.0
2022-01-19 12:05:00,102.42,102.44,102.37,102.4,7316.0,89.0962,89.1136,89.0527,89.0788,7316.0
2022-01-19 12:10:00,102.39,102.39,102.28,102.34,6346.0,89.0701,89.0701,88.9744,89.0266,6346.0
2022-01-19 12:15:00,102.32,102.37,102.24,102.24,6323.0,89.0092,89.0527,88.9396,88.9396,6323.0
2022-01-19 12:20:00,102.2,102.33,102.2,102.33,7719.0,88.9048,89.0179,88.9048,89.0179,7719.0
2022-01-19 12:25:00,102.36,102.43,102.31,102.37,4582.0,89.044,89.1049,89.0005,89.0527,4582.0
2022-01-19 12:30:00,102.37,102.37,102.21,102.25,4613.0,89.0527,89.0527,88.9135,88.9483,4613.0
2022-01-19 12:35:00,102.26,102.27,102.17,102.17,4852.0,88.957,88.9657,88.8787,88.8787,4852.0
2022-01-19 12:40:00,102.15,102.24,102.11,102.21,7537.0,88.8614,88.9396,88.8266,88.9135,7537.0
2022-01-19 12:45:00,102.21,102.21,102.05,102.11,7858.0,88.9135,88.9135,88.7744,88.8266,7858.0
2022-01-19 12:50:00,102.13,102.13,101.93,101.96,7259.0,88.844,88.844,88.67,88.6961,7259.0
2022-01-19 12:55:00,101.97,102.07,101.96,102.06,12457.0,88.7048,88.7918,88.6961,88.7831,12457.0
2022-01-19 13:00:00,102.09,102.18,102.07,102.12,7327.0,88.8092,88.8874,88.7918,88.8353,7327.0
2022-01-19 13:05:00,102.13,102.3,102.12,102.3,3728.0,88.844,88.9918,88.8353,88.9918,3728.0
2022-01-19 13:10:00,102.26,102.26,102.18,102.2,8044.0,88.957,88.957,88.8874,88.9048,8044.0
2022-01-19 13:15:00,102.16,102.16,102.09,102.16,6102.0,88.87,88.87,88.8092,88.87,6102.0
2022-01-19 13:20:00,102.16,102.18,102.05,102.06,5667.0,88.87,88.8874,88.7744,88.7831,5667.0
2022-01-19 13:25:00,102.07,102.19,102.05,102.19,8331.0,88.7918,88.8961,88.7744,88.8961,8331.0
2022-01-19 13:30:00,102.17,102.21,102.1,102.11,8569.0,88.8787,88.9135,88.8179,88.8266,8569.0
2022-01-19 13:35:00,102.09,102.11,101.94,101.98,4765.0,88.8092,88.8266,88.6787,88.7135,4765.0
2022-01-19 13:40:00,101.97,102.04,101.94,102.02,16028.0,88.7048,88.7657,88.6787,88.7483,16028.0
2022-01-19 13:45:00,102.01,102.02,101.91,101.92,5724.0,88.7396,88.7483,88.6526,88.6613,5724.0
2022-01-19 13:50:00,101.92,101.95,101.84,101.85,5753.0,88.6613,88.6874,88.5917,88.6004,5753.0
2022-01-19 13:55:00,101.87,101.88,101.73,101.78,14608.0,88.6178,88.6265,88.496,88.5395,14608.0
2022-01-19 14:00:00,101.76,101.99,101.76,101.99,18789.0,88.5221,88.7222,88.5221,88.7222,18789.0
2022-01-19 14:05:00,102.0,102.13,101.98,102.08,14252.0,88.7309,88.844,88.7135,88.8005,14252.0
2022-01-19 14:10:00,102.09,102.09,101.92,101.93,9771.0,88.8092,88.8092,88.6613,88.67,9771.0
2022-01-19 14:15:00,101.93,102.06,101.9,102.06,9411.0,88.67,88.7831,88.6439,88.7831,9411.0
2022-01-19 14:20:00,102.06,102.15,102.03,102.14,4747.0,88.7831,88.8614,88.757,88.8527,4747.0
2022-01-19 14:25:00,102.15,102.21,102.14,102.15,15344.0,88.8614,88.9135,88.8527,88.8614,15344.0
2022-01-19 14:30:00,102.16,102.24,102.06,102.23,15369.0,88.87,88.9396,88.7831,88.9309,15369.0
2022-01-19 14:35:00,102.23,102.3,102.2,102.23,12509.0,88.9309,88.9918,88.9048,88.9309,12509.0
2022-01-19 14:40:00,102.21,102.24,102.15,102.2,13895.0,88.9135,88.9396,88.8614,88.9048,13895.0
2022-01-19 14:45:00,102.19,102.38,102.19,102.36,8254.0,88.8961,89.0614,88.8961,89.044,8254.0
2022-01-19 14:50:00,102.36,102.52,102.34,102.5,18826.0,89.044,89.1832,89.0266,89.1658,18826.0
2022-01-19 14:55:00,102.5,102.62,102.5,102.59,25969.0,89.1658,89.2702,89.1658,89.2441,25969.0
2022-01-19 15:00:00,102.6,102.64,102.52,102.6,25430.0,89.2528,89.2876,89.1832,89.2528,25430.0
2022-01-19 15:05:00,102.59,102.7,102.58,102.65,26792.0,89.2441,89.3398,89.2354,89.2963,26792.0
2022-01-19 15:10:00,102.65,102.82,102.64,102.69,31957.0,89.2963,89.4442,89.2876,89.3311,31957.0
2022-01-19 15:15:00,102.68,102.73,102.67,102.71,29512.0,89.3224,89.3659,89.3137,89.3485,29512.0
2022-01-19 15:20:00,102.69,102.71,102.6,102.67,20353.0,89.3311,89.3485,89.2528,89.3137,20353.0
2022-01-19 15:25:00,102.68,102.82,102.68,102.72,32005.0,89.3224,89.4442,89.3224,89.3572,32005.0
2022-01-19 15:30:00,102.69,102.71,102.58,102.69,38223.0,89.3311,89.3485,89.2354,89.3311,38223.0
2022-01-19 15:35:00,102.69,102.7,102.46,102.48,35821.0,89.3311,89.3398,89.131,89.1484,35821.0
2022-01-19 15:40:00,102.48,102.61,102.43,102.52,78144.0,89.1484,89.2615,89.1049,89.1832,78144.0
2022-01-19 15:45:00,102.51,102.55,102.44,102.48,51353.0,89.1745,89.2093,89.1136,89.1484,51353.0
2022-01-19 15:50:00,102.45,102.46,102.26,102.32,64680.0,89.1223,89.131,88.957,89.0092,64680.0
2022-01-19 15:55:00,102.32,102.37,102.12,102.17,164371.0,89.0092,89.0527,88.8353,88.8787,164371.0
2022-01-20 09:30:00,102.05,102.39,102.03,102.11,36774.0,88.7744,89.0701,88.757,88.8266,36774.0
2022-01-20 09:35:00,102.1,102.26,102.01,102.07,16252.0,88.8179,88.957,88.7396,88.7918,16252.0
2022-01-20 09:40:00,102.05,102.29,101.99,102.12,15974.0,88.7744,88.9831,88.7222,88.8353,15974.0
2022-01-20 09:45:00,102.17,102.55,102.1,102.51,8226.0,88.8787,89.2093,88.8179,89.1745,8226.0
2022-01-20 09:50:00,102.48,102.76,102.32,102.36,13454.0,89.1484,89.392,89.0092,89.044,13454.0
2022-01-20 09:55:00,102.39,102.75,102.39,102.73,7746.0,89.0701,89.3833,89.0701,89.3659,7746.0
2022-01-20 10:00:00,102.71,102.71,102.49,102.62,13062.0,89.3485,89.3485,89.1571,89.2702,13062.0
2022-01-20 10:05:00,102.61,102.77,102.55,102.77,10739.0,89.2615,89.4007,89.2093,89.4007,10739.0
2022-01-20 10:10:00,102.77,102.87,102.67,102.81,19697.0,89.4007,89.4877,89.3137,89.4355,19697.0
2022-01-20 10:15:00,102.82,102.95,102.74,102.94,11984.0,89.4442,89.5573,89.3746,89.5486,11984.0
2022-01-20 10:20:00,102.92,102.92,102.71,102.82,16233.0,89.5312,89.5312,89.3485,89.4442,16233.0
2022-01-20 10:25:00,102.83,102.88,102.69,102.75,18120.0,89.4529,89.4964,89.3311,89.3833,18120.0
2022-01-20 10:30:00,102.73,102.86,102.71,102.76,12342.0,89.3659,89.479,89.3485,89.392,12342.0
2022-01-20 10:35:00,102.77,102.84,102.71,102.84,10409.0,89.4007,89.4616,89.3485,89.4616,10409.0
2022-01-20 10:40:00,102.84,102.96,102.8,102.96,10380.0,89.4616,89.566,89.4268,89.566,10380.0
2022-01-20 10:45:00,102.97,103.32,102.95,103.28,31646.0,89.5747,89.8791,89.5573,89.8443,31646.0
2022-01-20 10:50:00,103.31,103.33,103.16,103.19,22244.0,89.8704,89.8878,89.74,89.7661,22244.0
2022-01-20 10:55:00,103.2,103.29,103.15,103.23,13164.0,89.7748,89.853,89.7313,89.8009,13164.0
2022-01-20 11:00:00,103.28,103.34,103.0,103.03,23906.0,89.8443,89.8965,89.6008,89.6269,23906.0
2022-01-20 11:05:00,103.05,103.12,102.94,103.07,13269.0,89.6443,89.7052,89.5486,89.6617,13269.0
2022-01-20 11:10:00,103.11,103.18,103.09,103.09,6206.0,89.6965,89.7574,89.6791,89.6791,6206.0
2022-01-20 11:15:00,103.04,103.27,103.04,103.25,13452.0,89.6356,89.8357,89.6356,89.8183,13452.0
2022-01-20 11:20:00,103.29,103.3,103.15,103.26,11129.0,89.853,89.8617,89.7313,89.827,11129.0
2022-01-20 11:25:00,103.3,103.36,103.25,103.28,31430.0,89.8617,89.9139,89.8183,89.8443,31430.0
2022-01-20 11:30:00,103.29,103.48,103.25,103.44,18156.0,89.853,90.0183,89.8183,89.9835,18156.0
2022-01-20 11:35:00,103.43,103.53,103.33,103.33,19434.0,89.9748,90.0618,89.8878,89.8878,19434.0
2022-01-20 11:40:00,103.33,103.42,103.27,103.42,17245.0,89.8878,89.9661,89.8357,89.9661,17245.0
2022-01-20 11:45:00,103.43,103.49,103.34,103.39,14065.0,89.9748,90.027,89.8965,89.94,14065.0
2022-01-20 11:50:00,103.38,103.39,103.22,103.35,9471.0,89.9313,89.94,89.7922,89.9052,9471.0
2022-01-20 11:55:00,103.36,103.4,103.27,103.38,9425.0,89.9139,89.9487,89.8357,89.9313,9425.0
2022-01-20 12:00:00,103.38,103.41,103.26,103.26,9914.0,89.9313,89.9574,89.827,89.827,9914.0
2022-01-20 12:05:00,103.26,103.31,103.17,103.17,34084.0,89.827,89.8704,89.7487,89.7487,34084.0
2022-01-20 12:10:00,103.18,103.31,103.18,103.24,8674.0,89.7574,89.8704,89.7574,89.8096,8674.0
2022-01-20 12:15:00,103.23,103.23,103.13,103.16,11234.0,89.8009,89.8009,89.7139,89.74,11234.0
2022-01-20 12:20:00,103.17,103.21,103.08,103.09,7659.0,89.7487,89.7835,89.6704,89.6791,7659.0
2022-01-20 12:25:00,103.11,103.25,103.09,103.19,5786.0,89.6965,89.8183,89.6791,89.7661,5786.0
2022-01-20 12:30:00,103.18,103.26,103.17,103.2,3837.0,89.7574,89.827,89.7487,89.7748,3837.0
2022-01-20 12:35:00,103.18,103.21,103.1,103.18,7511.0,89.7574,89.7835,89.6878,89.7574,7511.0
2022-01-20 12:40:00,103.2,103.29,103.19,103.22,7433.0,89.7748,89.853,89.7661,89.7922,7433.0
2022-01-20 12:45:00,103.19,103.27,103.17,103.23,9128.0,89.7661,89.8357,89.7487,89.8009,9128.0
2022-01-20 12:50:00,103.28,103.31,103.23,103.31,5477.0,89.8443,89.8704,89.8009,89.8704,5477.0
2022-01-20 12:55:00,103.29,103.3,103.1,103.12,16721.0,89.853,89.8617,89.6878,89.7052,16721.0
2022-01-20 13:00:00,103.11,103.12,102.96,102.98,6008.0,89.6965,89.7052,89.566,89.5834,6008.0
2022-01-20 13:05:00,102.98,103.14,102.98,103.09,9524.0,89.5834,89.7226,89.5834,89.6791,9524.0
2022-01-20 13:10:00,103.07,103.11,103.06,103.1,4757.0,89.6617,89.6965,89.653,89.6878,4757.0
2022-01-20 13:15:00,103.1,103.14,102.93,102.96,15117.0,89.6878,89.7226,89.5399,89.566,15117.0
2022-01-20 13:20:00,102.99,103.0,102.87,102.94,10945.0,89.5921,89.6008,89.4877,89.5486,10945.0
2022-01-20 13:25:00,102.95,103.09,102.95,103.08,16411.0,89.5573,89.6791,89.5573,89.6704,16411.0
2022-01-20 13:30:00,103.09,103.18,103.09,103.15,8038.0,89.6791,89.7574,89.6791,89.7313,8038.0
2022-01-20 13:35:00,103.15,103.19,103.06,103.09,7032.0,89.7313,89.7661,89.653,89.6791,7032.0
2022-01-20 13:40:00,103.12,103.16,103.08,103.11,5577.0,89.7052,89.74,89.6704,89.6965,5577.0
2022-01-20 13:45:00,103.09,103.15,103.0,103.11,9285.0,89.6791,89.7313,89.6008,89.6965,9285.0
2022-01-20 13:50:00,103.11,103.17,103.11,103.17,6573.0,89.6965,89.7487,89.6965,89.7487,6573.0
2022-01-20 13:55:00,103.17,103.2,103.13,103.15,11006.0,89.7487,89.7748,89.7139,89.7313,11006.0
2022-01-20 14:00:00,103.14,103.23,103.1,103.23,14507.0,89.7226,89.8009,89.6878,89.8009,14507.0
2022-01-20 14:05:00,103.23,103.27,103.13,103.16,10640.0,89.8009,89.8357,89.7139,89.74,10640.0
2022-01-20 14:10:00,103.13,103.25,103.12,103.18,11931.0,89.7139,89.8183,89.7052,89.7574,11931.0
2022-01-20 14:15:00,103.19,103.28,103.19,103.23,13796.0,89.7661,89.8443,89.7661,89.8009,13796.0
2022-01-20 14:20:00,103.21,103.25,103.13,103.16,12409.0,89.7835,89.8183,89.7139,89.74,12409.0
2022-01-20 14:25:00,103.16,103.16,103.02,103.11,7585.0,89.74,89.74,89.6182,89.6965,7585.0
2022-01-20 14:30:00,103.13,103.13,102.88,102.9,7924.0,89.7139,89.7139,89.4964,89.5138,7924.0
2022-01-20 14:35:00,102.91,102.94,102.86,102.89,6093.0,89.5225,89.5486,89.479,89.5051,6093.0
2022-01-20 14:40:00,102.89,102.96,102.87,102.95,5957.0,89.5051,89.566,89.4877,89.5573,5957.0
2022-01-20 14:45:00,102.93,103.01,102.93,102.98,14485.0,89.5399,89.6095,89.5399,89.5834,14485.0
2022-01-20 14:50:00,102.96,102.99,102.9,102.9,10475.0,89.566,89.5921,89.5138,89.5138,10475.0
2022-01-20 14:55:00,102.94,102.95,102.84,102.88,12038.0,89.5486,89.5573,89.4616,89.4964,12038.0
2022-01-20 15:00:00,102.88,102.89,102.79,102.8,17540.0,89.4964,89.5051,89.4181,89.4268,17540.0
2022-01-20 15:05:00,102.81,102.81,102.59,102.59,14677.0,89.4355,89.4355,89.2441,89.2441,14677.0
2022-01-20 15:10:00,102.59,102.63,102.48,102.49,9578.0,89.2441,89.2789,89.1484,89.1571,9578.0
2022-01-20 15:15:00,102.5,102.64,102.5,102.6,12484.0,89.1658,89.2876,89.1658,89.2528,12484.0
2022-01-20 15:20:00,102.63,102.71,102.59,102.68,10533.0,89.2789,89.3485,89.2441,89.3224,10533.0
2022-01-20 15:25:00,102.69,102.74,102.65,102.73,11030.0,89.3311,89.3746,89.2963,89.3659,11030.0
2022-01-20 15:30:00,102.72,102.72,102.51,102.51,26464.0,89.3572,89.3572,89.1745,89.1745,26464.0
2022-01-20 15:35:00,102.52,102.61,102.43,102.47,19992.0,89.1832,89.2615,89.1049,89.1397,19992.0
2022-01-20 15:40:00,102.46,102.59,102.43,102.48,19442.0,89.131,89.2441,89.1049,89.1484,19442.0
2022-01-20 15:45:00,102.47,102.51,102.3,102.35,32240.0,89.1397,89.1745,88.9918,89.0353,32240.0
2022-01-20 15:50:00,102.35,102.61,102.34,102.36,60764.0,89.0353,89.2615,89.0266,89.044,60764.0
2022-01-20 15:55:00,102.35,102.41,102.07,102.28,313731.0,89.0353,89.0875,88.7918,88.9744,313731.0
2022-01-21 09:30:00,103.02,103.29,102.92,103.09,178745.0,89.6182,89.853,89.5312,89.6791,178745.0
2022-01-21 09:35:00,103.07,103.25,102.87,103.02,42329.0,89.6617,89.8183,89.4877,89.6182,42329.0
2022-01-21 09:40:00,103.07,103.39,103.06,103.39,23339.0,89.6617,89.94,89.653,89.94,23339.0
2022-01-21 09:45:00,103.37,103.66,103.3,103.59,53262.0,89.9226,90.1749,89.8617,90.114,53262.0
2022-01-21 09:50:00,103.56,104.14,103.56,103.99,55438.0,90.0879,90.5925,90.0879,90.462,55438.0
2022-01-21 09:55:00,103.98,104.21,103.88,104.12,42787.0,90.4533,90.6534,90.3663,90.5751,42787.0
2022-01-21 10:00:00,104.13,104.18,103.93,104.0,30001.0,90.5838,90.6273,90.4098,90.4707,30001.0
2022-01-21 10:05:00,103.97,103.97,103.71,103.83,21564.0,90.4446,90.4446,90.2184,90.3228,21564.0
2022-01-21 10:10:00,103.81,103.94,103.62,103.85,15779.0,90.3054,90.4185,90.1401,90.3402,15779.0
2022-01-21 10:15:00,103.78,103.91,103.68,103.9,9798.0,90.2793,90.3924,90.1923,90.3837,9798.0
2022-01-21 10:20:00,103.92,104.11,103.9,104.01,38671.0,90.4011,90.5664,90.3837,90.4794,38671.0
2022-01-21 10:25:00,103.99,104.02,103.59,103.62,14865.0,90.462,90.4881,90.114,90.1401,14865.0
2022-01-21 10:30:00,103.64,103.86,103.57,103.79,25134.0,90.1575,90.3489,90.0966,90.288,25134.0
2022-01-21 10:35:00,103.77,103.8,103.3,103.3,56953.0,90.2706,90.2967,89.8617,89.8617,56953.0
2022-01-21 10:40:00,103.28,103.4,103.09,103.36,28895.0,89.8443,89.9487,89.6791,89.9139,28895.0
2022-01-21 10:45:00,103.31,103.44,103.26,103.38,27219.0,89.8704,89.9835,89.827,89.9313,27219.0
2022-01-21 10:50:00,103.4,103.79,103.36,103.6,23995.0,89.9487,90.288,89.9139,90.1227,23995.0
2022-01-21 10:55:00,103.56,103.79,103.56,103.79,11937.0,90.0879,90.288,90.0879,90.288,11937.0
2022-01-21 11:00:00,103.79,103.83,103.61,103.62,8804.0,90.288,90.3228,90.1314,90.1401,8804.0
2022-01-21 11:05:00,103.62,103.76,103.6,103.61,11265.0,90.1401,90.2619,90.1227,90.1314,11265.0
2022-01-21 11:10:00,103.59,103.6,103.43,103.54,11841.0,90.114,90.1227,89.9748,90.0705,11841.0
2022-01-21 11:15:00,103.56,103.61,103.45,103.45,9763.0,90.0879,90.1314,89.9922,89.9922,9763.0
2022-01-21 11:20:00,103.45,103.45,103.3,103.3,33944.0,89.9922,89.9922,89.8617,89.8617,33944.0
2022-01-21 11:25:00,103.31,103.42,103.22,103.38,15503.0,89.8704,89.9661,89.7922,89.9313,15503.0
2022-01-21 11:30:00,103.38,103.42,103.21,103.3,30843.0,89.9313,89.9661,89.7835,89.8617,30843.0
2022-01-21 11:35:00,103.35,103.47,103.29,103.39,8371.0,89.9052,90.0096,89.853,89.94,8371.0
2022-01-21 11:40:00,103.35,103.43,103.34,103.43,18074.0,89.9052,89.9748,89.8965,89.9748,18074.0
2022-01-21 11:45:00,103.45,103.53,103.41,103.42,15641.0,89.9922,90.0618,89.9574,89.9661,15641.0
2022-01-21 11:50:00,103.44,103.55,103.35,103.44,17327.0,89.9835,90.0792,89.9052,89.9835,17327.0
2022-01-21 11:55:00,103.48,103.58,103.46,103.51,7472.0,90.0183,90.1053,90.0009,90.0444,7472.0
2022-01-21 12:00:00,103.48,103.5,103.41,103.42,15729.0,90.0183,90.0357,89.9574,89.9661,15729.0
2022-01-21 12:05:00,103.4,103.41,103.3,103.31,13557.0,89.9487,89.9574,89.8617,89.8704,13557.0
2022-01-21 12:10:00,103.29,103.46,103.26,103.42,20105.0,89.853,90.0009,89.827,89.9661,20105.0
2022-01-21 12:15:00,103.41,103.64,103.41,103.62,7236.0,89.9574,90.1575,89.9574,90.1401,7236.0
2022-01-21 12:20:00,103.62,103.72,103.62,103.67,7108.0,90.1401,90.2271,90.1401,90.1836,7108.0
2022-01-21 12:25:00,103.65,103.65,103.54,103.61,7507.0,90.1662,90.1662,90.0705,90.1314,7507.0
2022-01-21 12:30:00,103.61,103.62,103.52,103.55,9024.0,90.1314,90.1401,90.0531,90.0792,9024.0
2022-01-21 12:35:00,103.52,103.57,103.37,103.54,13784.0,90.0531,90.0966,89.9226,90.0705,13784.0
2022-01-21 12:40:00,103.52,103.57,103.46,103.46,6672.0,90.0531,90.0966,90.0009,90.0009,6672.0
2022-01-21 12:45:00,103.5,103.53,103.4,103.4,7242.0,90.0357,90.0618,89.9487,89.9487,7242.0
2022-01-21 12:50:00,103.41,103.51,103.39,103.45,6398.0,89.9574,90.0444,89.94,89.9922,6398.0
2022-01-21 12:55:00,103.41,103.42,103.27,103.39,48085.0,89.9574,89.9661,89.8357,89.94,48085.0
2022-01-21 13:00:00,103.41,103.44,103.25,103.36,22884.0,89.9574,89.9835,89.8183,89.9139,22884.0
2022-01-21 13:05:00,103.39,103.53,103.39,103.5,14678.0,89.94,90.0618,89.94,90.0357,14678.0
2022-01-21 13:10:00,103.51,103.62,103.49,103.54,13961.0,90.0444,90.1401,90.027,90.0705,13961.0
2022-01-21 13:15:00,103.53,103.54,103.31,103.34,11372.0,90.0618,90.0705,89.8704,89.8965,11372.0
2022-01-21 13:20:00,103.33,103.38,103.29,103.32,18372.0,89.8878,89.9313,89.853,89.8791,18372.0
2022-01-21 13:25:00,103.33,103.42,103.31,103.37,14383.0,89.8878,89.9661,89.8704,89.9226,14383.0
2022-01-21 13:30:00,103.35,103.44,103.32,103.41,5888.0,89.9052,89.9835,89.8791,89.9574,5888.0
2022-01-21 13:35:00,103.39,103.47,103.3,103.45,18029.0,89.94,90.0096,89.8617,89.9922,18029.0
2022-01-21 13:40:00,103.44,103.54,103.42,103.44,10990.0,89.9835,90.0705,89.9661,89.9835,10990.0
2022-01-21 13:45:00,103.44,103.46,103.33,103.42,7608.0,89.9835,90.0009,89.8878,89.9661,7608.0
2022-01-21 13:50:00,103.44,103.45,103.32,103.33,14512.0,89.9835,89.9922,89.8791,89.8878,14512.0
2022-01-21 13:55:00,103.33,103.33,103.12,103.14,9073.0,89.8878,89.8878,89.7052,89.7226,9073.0
2022-01-21 14:00:00,103.12,103.2,103.09,103.17,24402.0,89.7052,89.7748,89.6791,89.7487,24402.0
2022-01-21 14:05:00,103.19,103.23,103.08,103.14,33380.0,89.7661,89.8009,89.6704,89.7226,33380.0
2022-01-21 14:10:00,103.14,103.27,103.14,103.27,25028.0,89.7226,89.8357,89.7226,89.8357,25028.0
2022-01-21 14:15:00,103.26,103.4,103.26,103.36,14374.0,89.827,89.9487,89.827,89.9139,14374.0
2022-01-21 14:20:00,103.36,103.43,103.31,103.42,9997.0,89.9139,89.9748,89.8704,89.9661,9997.0
2022-01-21 14:25:00,103.41,103.51,103.38,103.42,22334.0,89.9574,90.0444,89.9313,89.9661,22334.0
2022-01-21 14:30:00,103.42,103.61,103.42,103.59,25688.0,89.9661,90.1314,89.9661,90.114,25688.0
2022-01-21 14:35:00,103.59,103.63,103.45,103.46,9395.0,90.114,90.1488,89.9922,90.0009,9395.0
2022-01-21 14:40:00,103.47,103.49,103.36,103.38,13856.0,90.0096,90.027,89.9139,89.9313,13856.0
2022-01-21 14:45:00,103.37,103.45,103.34,103.4,27409.0,89.9226,89.9922,89.8965,89.9487,27409.0
2022-01-21 14:50:00,103.41,103.44,103.35,103.39,37617.0,89.9574,89.9835,89.9052,89.94,37617.0
2022-01-21 14:55:00,103.41,103.41,103.2,103.24,25542.0,89.9574,89.9574,89.7748,89.8096,25542.0
2022-01-21 15:00:00,103.24,103.26,103.11,103.2,14190.0,89.8096,89.827,89.6965,89.7748,14190.0
2022-01-21 15:05:00,103.2,103.25,103.01,103.02,67678.0,89.7748,89.8183,89.6095,89.6182,67678.0
2022-01-21 15:10:00,103.0,103.06,102.93,102.99,16217.0,89.6008,89.653,89.5399,89.5921,16217.0
2022-01-21 15:15:00,102.98,103.12,102.88,103.12,22836.0,89.5834,89.7052,89.4964,89.7052,22836.0
2022-01-21 15:20:00,103.11,103.11,102.93,102.94,28262.0,89.6965,89.6965,89.5399,89.5486,28262.0
2022-01-21 15:25:00,102.94,102.95,102.74,102.88,27700.0,89.5486,89.5573,89.3746,89.4964,27700.0
2022-01-21 15:30:00,102.88,102.94,102.72,102.78,20563.0,89.4964,89.5486,89.3572,89.4094,20563.0
2022-01-21 15:35:00,102.79,102.84,102.66,102.84,19258.0,89.4181,89.4616,89.305,89.4616,19258.0
2022-01-21 15:40:00,102.84,103.08,102.84,102.87,36506.0,89.4616,89.6704,89.4616,89.4877,36506.0
2022-01-21 15:45:00,102.86,103.11,102.78,103.05,33479.0,89.479,89.6965,89.4094,89.6443,33479.0
2022-01-21 15:50:00,103.04,103.2,102.88,103.01,74821.0,89.6356,89.7748,89.4964,89.6095,74821.0
2022-01-21 15:55:00,103.02,103.21,102.98,102.98,250521.0,89.6182,89.7835,89.5834,89.5834,250521.0
2022-01-24 09:30:00,103.62,103.93,103.45,103.67,95657.0,90.1401,90.4098,89.9922,90.1836,95657.0
2022-01-24 09:35:00,103.53,103.53,103.06,103.24,62761.0,90.0618,90.0618,89.653,89.8096,62761.0
2022-01-24 09:40:00,103.21,103.56,103.21,103.34,50451.0,89.7835,90.0879,89.7835,89.8965,50451.0
2022-01-24 09:45:00,103.3,103.42,103.07,103.37,42127.0,89.8617,89.9661,89.6617,89.9226,42127.0
2022-01-24 09:50:00,103.37,103.98,103.27,103.83,37325.0,89.9226,90.4533,89.8357,90.3228,37325.0
2022-01-24 09:55:00,103.78,103.78,103.3,103.55,20828.0,90.2793,90.2793,89.8617,90.0792,20828.0
2022-01-24 10:00:00,103.58,103.59,102.91,102.99,54439.0,90.1053,90.114,89.5225,89.5921,54439.0
2022-01-24 10:05:00,102.97,103.2,102.97,103.04,60857.0,89.5747,89.7748,89.5747,89.6356,60857.0
2022-01-24 10:10:00,103.04,103.18,102.9,103.02,35988.0,89.6356,89.7574,89.5138,89.6182,35988.0
2022-01-24 10:15:00,103.01,103.22,102.89,103.16,36956.0,89.6095,89.7922,89.5051,89.74,36956.0
2022-01-24 10:20:00,103.19,103.34,103.06,103.09,21986.0,89.7661,89.8965,89.653,89.6791,21986.0
2022-01-24 10:25:00,103.09,103.32,102.85,103.01,39537.0,89.6791,89.8791,89.4703,89.6095,39537.0
2022-01-24 10:30:00,102.97,103.02,102.68,102.8,36746.0,89.5747,89.6182,89.3224,89.4268,36746.0
2022-01-24 10:35:00,102.84,103.42,102.84,103.34,56147.0,89.4616,89.9661,89.4616,89.8965,56147.0
2022-01-24 10:40:00,103.34,103.44,103.15,103.15,21197.0,89.8965,89.9835,89.7313,89.7313,21197.0
2022-01-24 10:45:00,103.14,103.18,102.83,102.97,52881.0,89.7226,89.7574,89.4529,89.5747,52881.0
2022-01-24 10:50:00,102.95,103.13,102.8,102.87,47419.0,89.5573,89.7139,89.4268,89.4877,47419.0
2022-01-24 10:55:00,102.84,103.0,102.71,102.76,46661.0,89.4616,89.6008,89.3485,89.392,46661.0
2022-01-24 11:00:00,102.75,102.86,102.56,102.58,44916.0,89.3833,89.479,89.218,89.2354,44916.0
2022-01-24 11:05:00,102.59,102.75,102.5,102.73,37512.0,89.2441,89.3833,89.1658,89.3659,37512.0
2022-01-24 11:10:00,102.72,102.75,102.5,102.53,31085.0,89.3572,89.3833,89.1658,89.1919,31085.0
2022-01-24 11:15:00,102.51,102.6,102.34,102.58,26937.0,89.1745,89.2528,89.0266,89.2354,26937.0
2022-01-24 11:20:00,102.58,102.61,102.38,102.6,26433.0,89.2354,89.2615,89.0614,89.2528,26433.0
2022-01-24 11:25:00,102.59,102.75,102.53,102.63,76619.0,89.2441,89.3833,89.1919,89.2789,76619.0
2022-01-24 11:30:00,102.62,102.66,102.22,102.29,29899.0,89.2702,89.305,88.9222,88.9831,29899.0
2022-01-24 11:35:00,102.27,102.3,102.08,102.12,13555.0,88.9657,88.9918,88.8005,88.8353,13555.0
2022-01-24 11:40:00,102.13,102.13,101.91,102.08,35173.0,88.844,88.844,88.6526,88.8005,35173.0
2022-01-24 11:45:00,102.09,102.22,101.97,102.05,23529.0,88.8092,88.9222,88.7048,88.7744,23529.0
2022-01-24 11:50:00,102.01,102.24,102.0,102.24,16645.0,88.7396,88.9396,88.7309,88.9396,16645.0
2022-01-24 11:55:00,102.29,102.44,102.18,102.39,34732.0,88.9831,89.1136,88.8874,89.0701,34732.0
2022-01-24 12:00:00,102.39,102.7,102.33,102.56,28653.0,89.0701,89.3398,89.0179,89.218,28653.0
2022-01-24 12:05:00,102.57,102.76,102.45,102.52,17231.0,89.2267,89.392,89.1223,89.1832,17231.0
2022-01-24 12:10:00,102.5,102.61,102.44,102.58,12965.0,89.1658,89.2615,89.1136,89.2354,12965.0
2022-01-24 12:15:00,102.61,102.71,102.46,102.55,15987.0,89.2615,89.3485,89.131,89.2093,15987.0
2022-01-24 12:20:00,102.56,102.72,102.53,102.55,22456.0,89.218,89.3572,89.1919,89.2093,22456.0
2022-01-24 12:25:00,102.57,102.57,102.24,102.41,23035.0,89.2267,89.2267,88.9396,89.0875,23035.0
2022-01-24 12:30:00,102.39,102.54,102.36,102.46,100660.0,89.0701,89.2006,89.044,89.131,100660.0
2022-01-24 12:35:00,102.45,102.46,102.3,102.4,39004.0,89.1223,89.131,88.9918,89.0788,39004.0
2022-01-24 12:40:00,102.42,102.71,102.37,102.47,21310.0,89.0962,89.3485,89.0527,89.1397,21310.0
2022-01-24 12:45:00,102.47,102.52,102.13,102.15,17701.0,89.1397,89.1832,88.844,88.8614,17701.0
2022-01-24 12:50:00,102.13,102.4,102.07,102.3,26300.0,88.844,89.0788,88.7918,88.9918,26300.0
2022-01-24 12:55:00,102.31,102.44,101.98,102.0,28362.0,89.0005,89.1136,88.7135,88.7309,28362.0
2022-01-24 13:00:00,102.01,102.02,101.57,101.6,40055.0,88.7396,88.7483,88.3568,88.3829,40055.0
2022-01-24 13:05:00,101.58,101.87,101.44,101.82,41704.0,88.3655,88.6178,88.2437,88.5743,41704.0
2022-01-24 13:10:00,101.8,101.8,101.5,101.57,14339.0,88.5569,88.5569,88.2959,88.3568,14339.0
2022-01-24 13:15:00,101.56,101.86,101.43,101.85,22853.0,88.3481,88.6091,88.235,88.6004,22853.0
2022-01-24 13:20:00,101.87,101.99,101.77,101.78,16355.0,88.6178,88.7222,88.5308,88.5395,16355.0
2022-01-24 13:25:00,101.77,102.0,101.7,101.96,17467.0,88.5308,88.7309,88.4699,88.6961,17467.0
2022-01-24 13:30:00,101.93,101.94,101.71,101.73,10883.0,88.67,88.6787,88.4786,88.496,10883.0
2022-01-24 13:35:00,101.76,101.76,101.41,101.44,18755.0,88.5221,88.5221,88.2176,88.2437,18755.0
2022-01-24 13:40:00,101.48,101.5,101.12,101.12,29948.0,88.2785,88.2959,87.9653,87.9653,29948.0
2022-01-24 13:45:00,101.16,101.35,101.14,101.2,17217.0,88.0001,88.1654,87.9827,88.0349,17217.0
2022-01-24 13:50:00,101.23,101.33,101.15,101.19,20757.0,88.061,88.148,87.9914,88.0262,20757.0
2022-01-24 13:55:00,101.22,101.5,101.18,101.42,60051.0,88.0523,88.2959,88.0175,88.2263,60051.0
2022-01-24 14:00:00,101.43,101.75,101.41,101.54,24040.0,88.235,88.5134,88.2176,88.3307,24040.0
2022-01-24 14:05:00,101.54,101.68,101.44,101.44,15151.0,88.3307,88.4525,88.2437,88.2437,15151.0
2022-01-24 14:10:00,101.5,101.53,101.18,101.29,21083.0,88.2959,88.322,88.0175,88.1132,21083.0
2022-01-24 14:15:00,101.29,101.32,100.95,101.03,40708.0,88.1132,88.1393,87.8175,87.8871,40708.0
2022-01-24 14:20:00,101.0,101.06,100.65,100.77,38056.0,87.861,87.9131,87.5565,87.6609,38056.0
2022-01-24 14:25:00,100.75,100.8,100.6,100.66,21121.0,87.6435,87.687,87.513,87.5652,21121.0
2022-01-24 14:30:00,100.69,100.92,100.69,100.85,19004.0,87.5913,87.7914,87.5913,87.7305,19004.0
2022-01-24 14:35:00,100.83,101.01,100.7,100.73,16434.0,87.7131,87.8697,87.6,87.6261,16434.0
2022-01-24 14:40:00,100.73,100.81,100.57,100.57,20801.0,87.6261,87.6957,87.4869,87.4869,20801.0
2022-01-24 14:45:00,100.55,100.59,100.27,100.35,16006.0,87.4695,87.5043,87.2259,87.2955,16006.0
2022-01-24 14:50:00,100.32,100.49,100.25,100.47,13547.0,87.2694,87.4173,87.2085,87.3999,13547.0
2022-01-24 14:55:00,100.5,100.7,100.43,100.63,18617.0,87.426,87.6,87.3651,87.5391,18617.0
2022-01-24 15:00:00,100.66,101.17,100.66,101.08,66468.0,87.5652,88.0088,87.5652,87.9305,66468.0
2022-01-24 15:05:00,101.09,101.09,100.91,100.94,19641.0,87.9392,87.9392,87.7827,87.8088,19641.0
2022-01-24 15:10:00,100.96,101.07,100.88,100.91,27305.0,87.8262,87.9218,87.7566,87.7827,27305.0
2022-01-24 15:15:00,100.93,101.05,100.9,100.97,34188.0,87.8001,87.9044,87.774,87.8349,34188.0
2022-01-24 15:20:00,100.97,101.17,100.96,101.01,21175.0,87.8349,88.0088,87.8262,87.8697,21175.0
2022-01-24 15:25:00,101.03,101.19,101.0,101.13,26279.0,87.8871,88.0262,87.861,87.974,26279.0
2022-01-24 15:30:00,101.12,101.75,101.07,101.75,33867.0,87.9653,88.5134,87.9218,88.5134,33867.0
2022-01-24 15:35:00,101.75,101.91,101.73,101.88,31643.0,88.5134,88.6526,88.496,88.6265,31643.0
2022-01-24 15:40:00,101.85,101.97,101.76,101.88,25232.0,88.6004,88.7048,88.5221,88.6265,25232.0
2022-01-24 15:45:00,101.86,102.43,101.86,102.41,44951.0,88.6091,89.1049,88.6091,89.0875,44951.0
2022-01-24 15:50:00,102.45,102.65,102.41,102.56,140248.0,89.1223,89.2963,89.0875,89.218,140248.0
2022-01-24 15:55:00,102.55,102.65,102.33,102.53,280615.0,89.2093,89.2963,89.0179,89.1919,280615.0
2022-01-25 09:30:00,101.71,102.27,101.6,101.98,64598.0,88.4786,88.9657,88.3829,88.7135,64598.0
2022-01-25 09:35:00,102.02,102.39,102.02,102.25,44771.0,88.7483,89.0701,88.7483,88.9483,44771.0
2022-01-25 09:40:00,102.21,102.79,102.18,102.74,39023.0,88.9135,89.4181,88.8874,89.3746,39023.0
2022-01-25 09:45:00,102.74,103.15,102.6,102.61,79999.0,89.3746,89.7313,89.2528,89.2615,79999.0
2022-01-25 09:50:00,102.59,102.6,102.03,102.08,35316.0,89.2441,89.2528,88.757,88.8005,35316.0
2022-01-25 09:55:00,102.06,102.19,101.89,102.15,33476.0,88.7831,88.8961,88.6352,88.8614,33476.0
2022-01-25 10:00:00,102.12,102.21,101.7,101.72,36343.0,88.8353,88.9135,88.4699,88.4873,36343.0
2022-01-25 10:05:00,101.72,101.9,101.56,101.89,34238.0,88.4873,88.6439,88.3481,88.6352,34238.0
2022-01-25 10:10:00,101.88,101.98,101.75,101.92,47788.0,88.6265,88.7135,88.5134,88.6613,47788.0
2022-01-25 10:15:00,101.92,102.07,101.87,101.95,41932.0,88.6613,88.7918,88.6178,88.6874,41932.0
2022-01-25 10:20:00,101.92,102.22,101.92,102.17,33344.0,88.6613,88.9222,88.6613,88.8787,33344.0
2022-01-25 10:25:00,102.18,102.35,102.04,102.34,53555.0,88.8874,89.0353,88.7657,89.0266,53555.0
2022-01-25 10:30:00,102.33,102.53,102.28,102.48,34502.0,89.0179,89.1919,88.9744,89.1484,34502.0
2022-01-25 10:35:00,102.48,102.63,102.42,102.53,38657.0,89.1484,89.2789,89.0962,89.1919,38657.0
2022-01-25 10:40:00,102.52,102.72,102.38,102.59,38824.0,89.1832,89.3572,89.0614,89.2441,38824.0
2022-01-25 10:45:00,102.56,102.67,102.44,102.6,23735.0,89.218,89.3137,89.1136,89.2528,23735.0
2022-01-25 10:50:00,102.57,102.8,102.48,102.64,34888.0,89.2267,89.4268,89.1484,89.2876,34888.0
2022-01-25 10:55:00,102.62,102.83,102.37,102.41,37183.0,89.2702,89.4529,89.0527,89.0875,37183.0
2022-01-25 11:00:00,102.41,102.57,102.34,102.34,20553.0,89.0875,89.2267,89.0266,89.0266,20553.0
2022-01-25 11:05:00,102.33,102.35,102.07,102.22,17892.0,89.0179,89.0353,88.7918,88.9222,17892.0
2022-01-25 11:10:00,102.22,102.24,102.07,102.13,17078.0,88.9222,88.9396,88.7918,88.844,17078.0
2022-01-25 11:15:00,102.15,102.34,102.15,102.3,14046.0,88.8614,89.0266,88.8614,88.9918,14046.0
2022-01-25 11:20:00,102.31,102.53,102.3,102.5,25934.0,89.0005,89.1919,88.9918,89.1658,25934.0
2022-01-25 11:25:00,102.52,102.79,102.49,102.79,14833.0,89.1832,89.4181,89.1571,89.4181,14833.0
2022-01-25 11:30:00,102.8,102.82,102.36,102.41,17630.0,89.4268,89.4442,89.044,89.0875,17630.0
2022-01-25 11:35:00,102.37,102.45,102.14,102.18,16592.0,89.0527,89.1223,88.8527,88.8874,16592.0
2022-01-25 11:40:00,102.17,102.19,101.99,102.03,16201.0,88.8787,88.8961,88.7222,88.757,16201.0
2022-01-25 11:45:00,102.03,102.16,101.98,102.15,6229.0,88.757,88.87,88.7135,88.8614,6229.0
2022-01-25 11:50:00,102.13,102.26,102.12,102.23,7886.0,88.844,88.957,88.8353,88.9309,7886.0
2022-01-25 11:55:00,102.13,102.21,101.96,102.06,15010.0,88.844,88.9135,88.6961,88.7831,15010.0
2022-01-25 12:00:00,102.05,102.15,101.93,102.14,10558.0,88.7744,88.8614,88.67,88.8527,10558.0
2022-01-25 12:05:00,102.19,102.52,102.15,102.51,11055.0,88.8961,89.1832,88.8614,89.1745,11055.0
2022-01-25 12:10:00,102.48,102.59,102.4,102.55,12567.0,89.1484,89.2441,89.0788,89.2093,12567.0
2022-01-25 12:15:00,102.61,102.61,102.39,102.55,9676.0,89.2615,89.2615,89.0701,89.2093,9676.0
2022-01-25 12:20:00,102.56,102.78,102.56,102.7,10648.0,89.218,89.4094,89.218,89.3398,10648.0
2022-01-25 12:25:00,102.7,102.78,102.62,102.66,21889.0,89.3398,89.4094,89.2702,89.305,21889.0
2022-01-25 12:30:00,102.64,102.69,102.38,102.41,8304.0,89.2876,89.3311,89.0614,89.0875,8304.0
2022-01-25 12:35:00,102.43,102.54,102.29,102.32,23040.0,89.1049,89.2006,88.9831,89.0092,23040.0
2022-01-25 12:40:00,102.32,102.35,102.13,102.23,8569.0,89.0092,89.0353,88.844,88.9309,8569.0
2022-01-25 12:45:00,102.2,102.24,101.98,102.01,11855.0,88.9048,88.9396,88.7135,88.7396,11855.0
2022-01-25 12:50:00,102.01,102.21,102.0,102.19,12191.0,88.7396,88.9135,88.7309,88.8961,12191.0
2022-01-25 12:55:00,102.15,102.17,101.96,102.1,11305.0,88.8614,88.8787,88.6961,88.8179,11305.0
2022-01-25 13:00:00,102.09,102.12,101.97,102.0,12611.0,88.8092,88.8353,88.7048,88.7309,12611.0
2022-01-25 13:05:00,102.02,102.05,101.9,101.9,32668.0,88.7483,88.7744,88.6439,88.6439,32668.0
2022-01-25 13:10:00,101.92,101.97,101.88,101.91,20840.0,88.6613,88.7048,88.6265,88.6526,20840.0
2022-01-25 13:15:00,101.91,101.94,101.78,101.8,14378.0,88.6526,88.6787,88.5395,88.5569,14378.0
2022-01-25 13:20:00,101.82,101.93,101.77,101.93,12948.0,88.5743,88.67,88.5308,88.67,12948.0
2022-01-25 13:25:00,101.92,102.25,101.89,102.2,18208.0,88.6613,88.9483,88.6352,88.9048,18208.0
2022-01-25 13:30:00,102.19,102.37,102.18,102.33,13607.0,88.8961,89.0527,88.8874,89.0179,13607.0
2022-01-25 13:35:00,102.33,102.47,102.33,102.38,18813.0,89.0179,89.1397,89.0179,89.0614,18813.0
2022-01-25 13:40:00,102.4,102.5,102.31,102.44,9644.0,89.0788,89.1658,89.0005,89.1136,9644.0
2022-01-25 13:45:00,102.45,102.73,102.45,102.73,17236.0,89.1223,89.3659,89.1223,89.3659,17236.0
2022-01-25 13:50:00,102.75,102.78,102.6,102.68,28069.0,89.3833,89.4094,89.2528,89.3224,28069.0
2022-01-25 13:55:00,102.67,102.73,102.6,102.65,11224.0,89.3137,89.3659,89.2528,89.2963,11224.0
2022-01-25 14:00:00,102.66,102.7,102.58,102.63,11909.0,89.305,89.3398,89.2354,89.2789,11909.0
2022-01-25 14:05:00,102.61,102.66,102.53,102.6,17382.0,89.2615,89.305,89.1919,89.2528,17382.0
2022-01-25 14:10:00,102.61,102.82,102.59,102.76,16704.0,89.2615,89.4442,89.2441,89.392,16704.0
2022-01-25 14:15:00,102.76,102.82,102.69,102.74,9924.0,89.392,89.4442,89.3311,89.3746,9924.0
2022-01-25 14:20:00,102.76,102.8,102.68,102.72,14155.0,89.392,89.4268,89.3224,89.3572,14155.0
2022-01-25 14:25:00,102.7,102.71,102.58,102.59,9198.0,89.3398,89.3485,89.2354,89.2441,9198.0
2022-01-25 14:30:00,102.61,102.66,102.51,102.52,12348.0,89.2615,89.305,89.1745,89.1832,12348.0
2022-01-25 14:35:00,102.55,102.65,102.55,102.62,19330.0,89.2093,89.2963,89.2093,89.2702,19330.0
2022-01-25 14:40:00,102.63,102.81,102.62,102.78,19255.0,89.2789,89.4355,89.2702,89.4094,19255.0
2022-01-25 14:45:00,102.78,102.98,102.75,102.96,21885.0,89.4094,89.5834,89.3833,89.566,21885.0
2022-01-25 14:50:00,102.98,103.1,102.97,102.97,40228.0,89.5834,89.6878,89.5747,89.5747,40228.0
2022-01-25 14:55:00,102.95,103.13,102.95,103.09,21275.0,89.5573,89.7139,89.5573,89.6791,21275.0
2022-01-25 15:00:00,103.11,103.15,102.96,103.03,21987.0,89.6965,89.7313,89.566,89.6269,21987.0
2022-01-25 15:05:00,103.01,103.01,102.89,102.91,11947.0,89.6095,89.6095,89.5051,89.5225,11947.0
2022-01-25 15:10:00,102.91,102.93,102.75,102.77,13354.0,89.5225,89.5399,89.3833,89.4007,13354.0
2022-01-25 15:15:00,102.75,102.8,102.65,102.8,12329.0,89.3833,89.4268,89.2963,89.4268,12329.0
2022-01-25 15:20:00,102.8,102.87,102.62,102.62,15479.0,89.4268,89.4877,89.2702,89.2702,15479.0
2022-01-25 15:25:00,102.6,102.61,102.47,102.5,15144.0,89.2528,89.2615,89.1397,89.1658,15144.0
2022-01-25 15:30:00,102.51,102.51,102.24,102.31,18952.0,89.1745,89.1745,88.9396,89.0005,18952.0
2022-01-25 15:35:00,102.31,102.49,102.26,102.38,22788.0,89.0005,89.1571,88.957,89.0614,22788.0
2022-01-25 15:40:00,102.4,102.49,102.32,102.39,22719.0,89.0788,89.1571,89.0092,89.0701,22719.0
2022-01-25 15:45:00,102.4,102.57,102.34,102.4,25355.0,89.0788,89.2267,89.0266,89.0788,25355.0
2022-01-25 15:50:00,102.38,102.48,102.19,102.23,52065.0,89.0614,89.1484,88.8961,88.9309,52065.0
2022-01-25 15:55:00,102.24,102.44,102.21,102.33,170253.0,88.9396,89.1136,88.9135,89.0179,170253.0
2022-01-26 09:30:00,102.18,102.29,101.86,101.93,56253.0,88.8874,88.9831,88.6091,88.67,56253.0
2022-01-26 09:35:00,102.0,102.35,101.96,102.35,11234.0,88.7309,89.0353,88.6961,89.0353,11234.0
2022-01-26 09:40:00,102.34,102.4,102.25,102.38,11562.0,89.0266,89.0788,88.9483,89.0614,11562.0
2022-01-26 09:45:00,102.4,103.0,102.4,103.0,15938.0,89.0788,89.6008,89.0788,89.6008,15938.0
2022-01-26 09:50:00,103.05,103.22,103.0,103.17,18070.0,89.6443,89.7922,89.6008,89.7487,18070.0
2022-01-26 09:55:00,103.12,103.12,102.79,103.0,16631.0,89.7052,89.7052,89.4181,89.6008,16631.0
2022-01-26 10:00:00,103.02,103.17,102.8,102.9,14923.0,89.6182,89.7487,89.4268,89.5138,14923.0
2022-01-26 10:05:00,102.9,103.15,102.87,103.09,11628.0,89.5138,89.7313,89.4877,89.6791,11628.0
2022-01-26 10:10:00,103.09,103.13,102.9,102.9,8197.0,89.6791,89.7139,89.5138,89.5138,8197.0
2022-01-26 10:15:00,102.93,103.11,102.84,103.11,21718.0,89.5399,89.6965,89.4616,89.6965,21718.0
2022-01-26 10:20:00,103.1,103.3,103.1,103.19,18200.0,89.6878,89.8617,89.6878,89.7661,18200.0
2022-01-26 10:25:00,103.15,103.15,102.72,102.75,7720.0,89.7313,89.7313,89.3572,89.3833,7720.0
2022-01-26 10:30:00,102.81,102.82,102.52,102.6,10624.0,89.4355,89.4442,89.1832,89.2528,10624.0
2022-01-26 10:35:00,102.56,102.69,102.45,102.52,16823.0,89.218,89.3311,89.1223,89.1832,16823.0
2022-01-26 10:40:00,102.5,102.56,102.41,102.46,13035.0,89.1658,89.218,89.0875,89.131,13035.0
2022-01-26 10:45:00,102.5,102.53,102.33,102.51,12128.0,89.1658,89.1919,89.0179,89.1745,12128.0
2022-01-26 10:50:00,102.51,102.66,102.49,102.66,11143.0,89.1745,89.305,89.1571,89.305,11143.0
2022-01-26 10:55:00,102.67,102.67,102.54,102.54,10154.0,89.3137,89.3137,89.2006,89.2006,10154.0
2022-01-26 11:00:00,102.5,102.57,102.43,102.5,16250.0,89.1658,89.2267,89.1049,89.1658,16250.0
2022-01-26 11:05:00,102.5,102.65,102.48,102.64,13552.0,89.1658,89.2963,89.1484,89.2876,13552.0
2022-01-26 11:10:00,102.6,102.7,102.58,102.63,19996.0,89.2528,89.3398,89.2354,89.2789,19996.0
2022-01-26 11:15:00,102.63,102.63,102.45,102.45,11792.0,89.2789,89.2789,89.1223,89.1223,11792.0
2022-01-26 11:20:00,102.46,102.5,102.3,102.39,22417.0,89.131,89.1658,88.9918,89.0701,22417.0
2022-01-26 11:25:00,102.37,102.47,102.28,102.28,15576.0,89.0527,89.1397,88.9744,88.9744,15576.0
2022-01-26 11:30:00,102.31,102.58,102.3,102.46,8379.0,89.0005,89.2354,88.9918,89.131,8379.0
2022-01-26 11:35:00,102.51,102.52,102.36,102.4,6879.0,89.1745,89.1832,89.044,89.0788,6879.0
2022-01-26 11:40:00,102.4,102.53,102.4,102.53,7406.0,89.0788,89.1919,89.0788,89.1919,7406.0
2022-01-26 11:45:00,102.48,102.54,102.37,102.37,7703.0,89.1484,89.2006,89.0527,89.0527,7703.0
2022-01-26 11:50:00,102.4,102.42,102.2,102.21,9379.0,89.0788,89.0962,88.9048,88.9135,9379.0
2022-01-26 11:55:00,102.21,102.36,102.12,102.33,11349.0,88.9135,89.044,88.8353,89.0179,11349.0
2022-01-26 12:00:00,102.33,102.41,102.27,102.27,4779.0,89.0179,89.0875,88.9657,88.9657,4779.0
2022-01-26 12:05:00,102.28,102.37,102.19,102.35,8631.0,88.9744,89.0527,88.8961,89.0353,8631.0
2022-01-26 12:10:00,102.33,102.39,102.28,102.38,6465.0,89.0179,89.0701,88.9744,89.0614,6465.0
2022-01-26 12:15:00,102.38,102.39,102.19,102.33,8456.0,89.0614,89.0701,88.8961,89.0179,8456.0
2022-01-26 12:20:00,102.29,102.31,102.23,102.24,7053.0,88.9831,89.0005,88.9309,88.9396,7053.0
2022-01-26 12:25:00,102.28,102.3,102.16,102.18,6847.0,88.9744,88.9918,88.87,88.8874,6847.0
2022-01-26 12:30:00,102.18,102.24,102.1,102.17,4972.0,88.8874,88.9396,88.8179,88.8787,4972.0
2022-01-26 12:35:00,102.16,102.17,101.92,101.95,8481.0,88.87,88.8787,88.6613,88.6874,8481.0
2022-01-26 12:40:00,101.96,102.02,101.85,101.89,10271.0,88.6961,88.7483,88.6004,88.6352,10271.0
2022-01-26 12:45:00,101.88,101.94,101.79,101.79,12602.0,88.6265,88.6787,88.5482,88.5482,12602.0
2022-01-26 12:50:00,101.81,101.92,101.8,101.83,12929.0,88.5656,88.6613,88.5569,88.583,12929.0
2022-01-26 12:55:00,101.82,101.89,101.75,101.86,19969.0,88.5743,88.6352,88.5134,88.6091,19969.0
2022-01-26 13:00:00,101.87,101.94,101.75,101.89,10409.0,88.6178,88.6787,88.5134,88.6352,10409.0
2022-01-26 13:05:00,101.89,102.08,101.88,102.08,7471.0,88.6352,88.8005,88.6265,88.8005,7471.0
2022-01-26 13:10:00,102.06,102.11,101.97,102.0,7169.0,88.7831,88.8266,88.7048,88.7309,7169.0
2022-01-26 13:15:00,101.98,102.01,101.82,101.82,8826.0,88.7135,88.7396,88.5743,88.5743,8826.0
2022-01-26 13:20:00,101.79,101.84,101.74,101.8,13972.0,88.5482,88.5917,88.5047,88.5569,13972.0
2022-01-26 13:25:00,101.82,101.89,101.73,101.73,11924.0,88.5743,88.6352,88.496,88.496,11924.0
2022-01-26 13:30:00,101.77,101.88,101.77,101.81,8911.0,88.5308,88.6265,88.5308,88.5656,8911.0
2022-01-26 13:35:00,101.82,101.83,101.7,101.78,12329.0,88.5743,88.583,88.4699,88.5395,12329.0
2022-01-26 13:40:00,101.81,101.88,101.79,101.81,6222.0,88.5656,88.6265,88.5482,88.5656,6222.0
2022-01-26 13:45:00,101.81,101.85,101.69,101.81,7806.0,88.5656,88.6004,88.4612,88.5656,7806.0
2022-01-26 13:50:00,101.81,101.86,101.74,101.81,11169.0,88.5656,88.6091,88.5047,88.5656,11169.0
2022-01-26 13:55:00,101.79,101.96,101.74,101.93,15929.0,88.5482,88.6961,88.5047,88.67,15929.0
2022-01-26 14:00:00,101.94,102.19,101.78,101.86,19057.0,88.6787,88.8961,88.5395,88.6091,19057.0
2022-01-26 14:05:00,101.86,101.86,101.42,101.45,41218.0,88.6091,88.6091,88.2263,88.2524,41218.0
2022-01-26 14:10:00,101.47,101.87,101.33,101.7,45901.0,88.2698,88.6178,88.148,88.4699,45901.0
2022-01-26 14:15:00,101.72,101.81,101.55,101.7,18913.0,88.4873,88.5656,88.3394,88.4699,18913.0
2022-01-26 14:20:00,101.7,101.72,101.53,101.63,16152.0,88.4699,88.4873,88.322,88.409,16152.0
2022-01-26 14:25:00,101.63,101.79,101.63,101.63,21569.0,88.409,88.5482,88.409,88.409,21569.0
2022-01-26 14:30:00,101.6,101.75,101.47,101.55,55944.0,88.3829,88.5134,88.2698,88.3394,55944.0
2022-01-26 14:35:00,101.56,101.92,101.46,101.79,25771.0,88.3481,88.6613,88.2611,88.5482,25771.0
2022-01-26 14:40:00,101.81,101.85,101.48,101.68,23174.0,88.5656,88.6004,88.2785,88.4525,23174.0
2022-01-26 14:45:00,101.61,101.63,101.42,101.56,29146.0,88.3916,88.409,88.2263,88.3481,29146.0
2022-01-26 14:50:00,101.57,101.94,101.55,101.74,39828.0,88.3568,88.6787,88.3394,88.5047,39828.0
2022-01-26 14:55:00,101.69,101.95,101.58,101.95,29110.0,88.4612,88.6874,88.3655,88.6874,29110.0
2022-01-26 15:00:00,101.91,101.99,101.65,101.84,16880.0,88.6526,88.7222,88.4264,88.5917,16880.0
2022-01-26 15:05:00,101.85,101.91,101.54,101.61,30567.0,88.6004,88.6526,88.3307,88.3916,30567.0
2022-01-26 15:10:00,101.58,101.74,101.34,101.36,46112.0,88.3655,88.5047,88.1567,88.1741,46112.0
2022-01-26 15:15:00,101.35,101.4,101.2,101.3,31799.0,88.1654,88.2089,88.0349,88.1219,31799.0
2022-01-26 15:20:00,101.32,101.39,101.21,101.37,27215.0,88.1393,88.2002,88.0436,88.1828,27215.0
2022-01-26 15:25:00,101.36,101.47,101.22,101.34,33409.0,88.1741,88.2698,88.0523,88.1567,33409.0
2022-01-26 15:30:00,101.34,101.47,101.25,101.45,36298.0,88.1567,88.2698,88.0784,88.2524,36298.0
2022-01-26 15:35:00,101.48,101.79,101.35,101.62,44823.0,88.2785,88.5482,88.1654,88.4003,44823.0
2022-01-26 15:40:00,101.62,101.75,101.54,101.74,34637.0,88.4003,88.5134,88.3307,88.5047,34637.0
2022-01-26 15:45:00,101.75,101.96,101.64,101.78,48249.0,88.5134,88.6961,88.4177,88.5395,48249.0
2022-01-26 15:50:00,101.77,102.17,101.68,102.09,77463.0,88.5308,88.8787,88.4525,88.8092,77463.0
2022-01-26 15:55:00,102.07,102.2,101.73,101.97,192347.0,88.7918,88.9048,88.496,88.7048,192347.0
2022-01-27 09:30:00,102.51,103.0,102.47,102.82,59333.0,89.1745,89.6008,89.1397,89.4442,59333.0
2022-01-27 09:35:00,102.82,103.05,102.67,102.94,31535.0,89.4442,89.6443,89.3137,89.5486,31535.0
2022-01-27 09:40:00,102.98,103.31,102.98,103.31,24439.0,89.5834,89.8704,89.5834,89.8704,24439.0
2022-01-27 09:45:00,103.32,103.83,103.27,103.71,40113.0,89.8791,90.3228,89.8357,90.2184,40113.0
2022-01-27 09:50:00,103.73,104.15,103.73,103.8,44298.0,90.2358,90.6012,90.2358,90.2967,44298.0
2022-01-27 09:55:00,103.79,103.93,103.75,103.93,20635.0,90.288,90.4098,90.2532,90.4098,20635.0
2022-01-27 10:00:00,103.92,104.01,103.68,103.95,12435.0,90.4011,90.4794,90.1923,90.4272,12435.0
2022-01-27 10:05:00,103.9,104.05,103.81,104.04,14411.0,90.3837,90.5142,90.3054,90.5055,14411.0
2022-01-27 10:10:00,104.04,104.12,103.85,103.85,14062.0,90.5055,90.5751,90.3402,90.3402,14062.0
2022-01-27 10:15:00,103.86,104.0,103.81,103.88,54608.0,90.3489,90.4707,90.3054,90.3663,54608.0
2022-01-27 10:20:00,103.86,103.96,103.8,103.89,21179.0,90.3489,90.4359,90.2967,90.375,21179.0
2022-01-27 10:25:00,103.9,103.93,103.61,103.61,37701.0,90.3837,90.4098,90.1314,90.1314,37701.0
2022-01-27 10:30:00,103.61,103.8,103.6,103.75,27380.0,90.1314,90.2967,90.1227,90.2532,27380.0
2022-01-27 10:35:00,103.76,103.96,103.73,103.84,13403.0,90.2619,90.4359,90.2358,90.3315,13403.0
2022-01-27 10:40:00,103.88,104.2,103.84,104.17,42899.0,90.3663,90.6447,90.3315,90.6186,42899.0
2022-01-27 10:45:00,104.17,104.19,104.0,104.11,23251.0,90.6186,90.636,90.4707,90.5664,23251.0
2022-01-27 10:50:00,104.1,104.28,104.1,104.25,32172.0,90.5577,90.7143,90.5577,90.6882,32172.0
2022-01-27 10:55:00,104.27,104.38,104.2,104.29,19848.0,90.7056,90.8013,90.6447,90.723,19848.0
2022-01-27 11:00:00,104.3,104.38,103.99,104.15,32420.0,90.7317,90.8013,90.462,90.6012,32420.0
2022-01-27 11:05:00,104.14,104.17,104.0,104.05,19684.0,90.5925,90.6186,90.4707,90.5142,19684.0
2022-01-27 11:10:00,104.07,104.14,104.04,104.1,16472.0,90.5316,90.5925,90.5055,90.5577,16472.0
2022-01-27 11:15:00,104.08,104.13,103.76,103.79,19162.0,90.5403,90.5838,90.2619,90.288,19162.0
2022-01-27 11:20:00,103.79,103.9,103.76,103.81,12833.0,90.288,90.3837,90.2619,90.3054,12833.0
2022-01-27 11:25:00,103.88,103.88,103.68,103.81,23336.0,90.3663,90.3663,90.1923,90.3054,23336.0
2022-01-27 11:30:00,103.84,103.99,103.84,103.96,17209.0,90.3315,90.462,90.3315,90.4359,17209.0
2022-01-27 11:35:00,103.95,104.09,103.93,103.98,20690.0,90.4272,90.549,90.4098,90.4533,20690.0
2022-01-27 11:40:00,104.0,104.02,103.88,103.88,19281.0,90.4707,90.4881,90.3663,90.3663,19281.0
2022-01-27 11:45:00,103.9,104.03,103.87,103.95,24820.0,90.3837,90.4968,90.3576,90.4272,24820.0
2022-01-27 11:50:00,103.95,104.02,103.9,104.0,14381.0,90.4272,90.4881,90.3837,90.4707,14381.0
2022-01-27 11:55:00,104.0,104.17,103.99,104.1,12376.0,90.4707,90.6186,90.462,90.5577,12376.0
2022-01-27 12:00:00,104.08,104.19,104.04,104.14,13671.0,90.5403,90.636,90.5055,90.5925,13671.0
2022-01-27 12:05:00,104.1,104.1,103.94,103.95,20888.0,90.5577,90.5577,90.4185,90.4272,20888.0
2022-01-27 12:10:00,103.94,103.94,103.72,103.75,14864.0,90.4185,90.4185,90.2271,90.2532,14864.0
2022-01-27 12:15:00,103.72,103.79,103.47,103.52,14283.0,90.2271,90.288,90.0096,90.0531,14283.0
2022-01-27 12:20:00,103.53,103.6,103.49,103.49,17425.0,90.0618,90.1227,90.027,90.027,17425.0
2022-01-27 12:25:00,103.55,103.58,103.26,103.33,12975.0,90.0792,90.1053,89.827,89.8878,12975.0
2022-01-27 12:30:00,103.35,103.39,103.19,103.19,10809.0,89.9052,89.94,89.7661,89.7661,10809.0
2022-01-27 12:35:00,103.2,103.22,103.04,103.05,26565.0,89.7748,89.7922,89.6356,89.6443,26565.0
2022-01-27 12:40:00,103.07,103.09,102.98,103.03,16752.0,89.6617,89.6791,89.5834,89.6269,16752.0
2022-01-27 12:45:00,103.03,103.03,102.89,102.95,21625.0,89.6269,89.6269,89.5051,89.5573,21625.0
2022-01-27 12:50:00,102.99,103.14,102.93,102.97,19572.0,89.5921,89.7226,89.5399,89.5747,19572.0
2022-01-27 12:55:00,102.98,103.24,102.98,103.14,15511.0,89.5834,89.8096,89.5834,89.7226,15511.0
2022-01-27 13:00:00,103.11,103.13,102.93,102.93,13603.0,89.6965,89.7139,89.5399,89.5399,13603.0
2022-01-27 13:05:00,102.93,103.03,102.87,103.03,30850.0,89.5399,89.6269,89.4877,89.6269,30850.0
2022-01-27 13:10:00,103.03,103.14,102.93,103.04,21907.0,89.6269,89.7226,89.5399,89.6356,21907.0
2022-01-27 13:15:00,103.07,103.16,102.88,102.88,30251.0,89.6617,89.74,89.4964,89.4964,30251.0
2022-01-27 13:20:00,102.88,102.93,102.76,102.77,14421.0,89.4964,89.5399,89.392,89.4007,14421.0
2022-01-27 13:25:00,102.77,102.91,102.73,102.79,26748.0,89.4007,89.5225,89.3659,89.4181,26748.0
2022-01-27 13:30:00,102.8,102.91,102.71,102.82,22479.0,89.4268,89.5225,89.3485,89.4442,22479.0
2022-01-27 13:35:00,102.8,102.9,102.67,102.81,22123.0,89.4268,89.5138,89.3137,89.4355,22123.0
2022-01-27 13:40:00,102.81,103.0,102.76,102.84,31248.0,89.4355,89.6008,89.392,89.4616,31248.0
2022-01-27 13:45:00,102.83,102.86,102.75,102.81,16999.0,89.4529,89.479,89.3833,89.4355,16999.0
2022-01-27 13:50:00,102.79,102.84,102.67,102.79,26930.0,89.4181,89.4616,89.3137,89.4181,26930.0
2022-01-27 13:55:00,102.77,102.9,102.75,102.89,23590.0,89.4007,89.5138,89.3833,89.5051,23590.0
2022-01-27 14:00:00,102.86,103.33,102.84,103.33,45750.0,89.479,89.8878,89.4616,89.8878,45750.0
2022-01-27 14:05:00,103.33,103.4,103.22,103.37,24312.0,89.8878,89.9487,89.7922,89.9226,24312.0
2022-01-27 14:10:00,103.35,103.37,103.2,103.26,17943.0,89.9052,89.9226,89.7748,89.827,17943.0
2022-01-27 14:15:00,103.25,103.26,103.02,103.09,35437.0,89.8183,89.827,89.6182,89.6791,35437.0
2022-01-27 14:20:00,103.11,103.15,103.0,103.07,24082.0,89.6965,89.7313,89.6008,89.6617,24082.0
2022-01-27 14:25:00,103.04,103.09,103.0,103.06,18580.0,89.6356,89.6791,89.6008,89.653,18580.0
2022-01-27 14:30:00,103.08,103.23,103.07,103.15,18428.0,89.6704,89.8009,89.6617,89.7313,18428.0
2022-01-27 14:35:00,103.18,103.33,103.18,103.29,12770.0,89.7574,89.8878,89.7574,89.853,12770.0
2022-01-27 14:40:00,103.31,103.49,103.31,103.44,26122.0,89.8704,90.027,89.8704,89.9835,26122.0
2022-01-27 14:45:00,103.45,103.57,103.39,103.53,18555.0,89.9922,90.0966,89.94,90.0618,18555.0
2022-01-27 14:50:00,103.53,103.55,103.26,103.28,16551.0,90.0618,90.0792,89.827,89.8443,16551.0
2022-01-27 14:55:00,103.28,103.28,103.09,103.14,14857.0,89.8443,89.8443,89.6791,89.7226,14857.0
2022-01-27 15:00:00,103.15,103.45,103.15,103.45,14592.0,89.7313,89.9922,89.7313,89.9922,14592.0
2022-01-27 15:05:00,103.44,103.49,103.15,103.18,15428.0,89.9835,90.027,89.7313,89.7574,15428.0
2022-01-27 15:10:00,103.19,103.25,102.93,102.96,16355.0,89.7661,89.8183,89.5399,89.566,16355.0
2022-01-27 15:15:00,102.97,103.15,102.89,103.07,20371.0,89.5747,89.7313,89.5051,89.6617,20371.0
2022-01-27 15:20:00,103.11,103.32,103.03,103.28,22905.0,89.6965,89.8791,89.6269,89.8443,22905.0
2022-01-27 15:25:00,103.26,103.45,103.25,103.32,19765.0,89.827,89.9922,89.8183,89.8791,19765.0
2022-01-27 15:30:00,103.33,103.42,103.28,103.33,26242.0,89.8878,89.9661,89.8443,89.8878,26242.0
2022-01-27 15:35:00,103.35,103.39,103.26,103.3,41113.0,89.9052,89.94,89.827,89.8617,41113.0
2022-01-27 15:40:00,103.31,103.55,103.31,103.47,27232.0,89.8704,90.0792,89.8704,90.0096,27232.0
2022-01-27 15:45:00,103.49,103.58,103.19,103.3,57497.0,90.027,90.1053,89.7661,89.8617,57497.0
2022-01-27 15:50:00,103.38,103.43,103.22,103.24,81301.0,89.9313,89.9748,89.7922,89.8096,81301.0
2022-01-27 15:55:00,103.24,103.31,103.13,103.24,175032.0,89.8096,89.8704,89.7139,89.8096,175032.0
2022-01-28 09:30:00,103.19,103.25,102.8,102.9,39248.0,89.7661,89.8183,89.4268,89.5138,39248.0
2022-01-28 09:35:00,102.87,103.07,102.84,102.98,17420.0,89.4877,89.6617,89.4616,89.5834,17420.0
2022-01-28 09:40:00,102.92,103.02,102.84,102.89,29363.0,89.5312,89.6182,89.4616,89.5051,29363.0
2022-01-28 09:45:00,102.86,103.23,102.84,103.03,56202.0,89.479,89.8009,89.4616,89.6269,56202.0
2022-01-28 09:50:00,103.07,103.33,103.03,103.05,31818.0,89.6617,89.8878,89.6269,89.6443,31818.0
2022-01-28 09:55:00,103.04,103.25,102.95,103.05,38212.0,89.6356,89.8183,89.5573,89.6443,38212.0
2022-01-28 10:00:00,103.01,103.16,102.96,103.05,74268.0,89.6095,89.74,89.566,89.6443,74268.0
2022-01-28 10:05:00,103.05,103.23,102.87,103.21,38413.0,89.6443,89.8009,89.4877,89.7835,38413.0
2022-01-28 10:10:00,103.2,103.41,103.16,103.41,16727.0,89.7748,89.9574,89.74,89.9574,16727.0
2022-01-28 10:15:00,103.41,103.56,103.36,103.41,15731.0,89.9574,90.0879,89.9139,89.9574,15731.0
2022-01-28 10:20:00,103.45,103.55,103.35,103.47,12945.0,89.9922,90.0792,89.9052,90.0096,12945.0
2022-01-28 10:25:00,103.49,103.64,103.39,103.64,14699.0,90.027,90.1575,89.94,90.1575,14699.0
2022-01-28 10:30:00,103.7,103.88,103.67,103.68,28256.0,90.2097,90.3663,90.1836,90.1923,28256.0
2022-01-28 10:35:00,103.65,103.79,103.54,103.7,21370.0,90.1662,90.288,90.0705,90.2097,21370.0
2022-01-28 10:40:00,103.7,103.7,103.32,103.45,19200.0,90.2097,90.2097,89.8791,89.9922,19200.0
2022-01-28 10:45:00,103.45,103.61,103.31,103.58,23433.0,89.9922,90.1314,89.8704,90.1053,23433.0
2022-01-28 10:50:00,103.6,103.65,103.47,103.62,18830.0,90.1227,90.1662,90.0096,90.1401,18830.0
2022-01-28 10:55:00,103.57,103.57,103.26,103.42,54336.0,90.0966,90.0966,89.827,89.9661,54336.0
2022-01-28 11:00:00,103.45,103.51,103.25,103.25,18589.0,89.9922,90.0444,89.8183,89.8183,18589.0
2022-01-28 11:05:00,103.26,103.33,103.06,103.08,19381.0,89.827,89.8878,89.653,89.6704,19381.0
2022-01-28 11:10:00,103.0,103.16,102.97,103.12,13147.0,89.6008,89.74,89.5747,89.7052,13147.0
2022-01-28 11:15:00,103.12,103.12,102.88,103.04,7584.0,89.7052,89.7052,89.4964,89.6356,7584.0
2022-01-28 11:20:00,103.07,103.25,103.07,103.23,6225.0,89.6617,89.8183,89.6617,89.8009,6225.0
2022-01-28 11:25:00,103.21,103.3,103.16,103.19,30737.0,89.7835,89.8617,89.74,89.7661,30737.0
2022-01-28 11:30:00,103.21,103.43,103.17,103.41,14399.0,89.7835,89.9748,89.7487,89.9574,14399.0
2022-01-28 11:35:00,103.43,103.56,103.4,103.49,12537.0,89.9748,90.0879,89.9487,90.027,12537.0
2022-01-28 11:40:00,103.47,103.52,103.35,103.51,12318.0,90.0096,90.0531,89.9052,90.0444,12318.0
2022-01-28 11:45:00,103.54,103.61,103.39,103.45,10675.0,90.0705,90.1314,89.94,89.9922,10675.0
2022-01-28 11:50:00,103.43,103.51,103.32,103.51,12392.0,89.9748,90.0444,89.8791,90.0444,12392.0
2022-01-28 11:55:00,103.47,103.63,103.44,103.53,13536.0,90.0096,90.1488,89.9835,90.0618,13536.0
2022-01-28 12:00:00,103.5,103.57,103.42,103.53,22324.0,90.0357,90.0966,89.9661,90.0618,22324.0
2022-01-28 12:05:00,103.52,103.66,103.52,103.62,20517.0,90.0531,90.1749,90.0531,90.1401,20517.0
2022-01-28 12:10:00,103.64,103.72,103.53,103.59,12044.0,90.1575,90.2271,90.0618,90.114,12044.0
2022-01-28 12:15:00,103.61,103.82,103.54,103.82,21141.0,90.1314,90.3141,90.0705,90.3141,21141.0
2022-01-28 12:20:00,103.79,103.92,103.74,103.9,23143.0,90.288,90.4011,90.2445,90.3837,23143.0
2022-01-28 12:25:00,103.89,103.89,103.75,103.75,9001.0,90.375,90.375,90.2532,90.2532,9001.0
2022-01-28 12:30:00,103.75,103.88,103.74,103.86,18944.0,90.2532,90.3663,90.2445,90.3489,18944.0
2022-01-28 12:35:00,103.86,103.88,103.69,103.79,8442.0,90.3489,90.3663,90.201,90.288,8442.0
2022-01-28 12:40:00,103.75,103.8,103.64,103.64,18092.0,90.2532,90.2967,90.1575,90.1575,18092.0
2022-01-28 12:45:00,103.65,103.66,103.53,103.58,11784.0,90.1662,90.1749,90.0618,90.1053,11784.0
2022-01-28 12:50:00,103.6,103.77,103.57,103.77,14533.0,90.1227,90.2706,90.0966,90.2706,14533.0
2022-01-28 12:55:00,103.8,103.89,103.78,103.81,8184.0,90.2967,90.375,90.2793,90.3054,8184.0
2022-01-28 13:00:00,103.83,103.98,103.82,103.96,13713.0,90.3228,90.4533,90.3141,90.4359,13713.0
2022-01-28 13:05:00,103.95,104.14,103.94,104.11,22307.0,90.4272,90.5925,90.4185,90.5664,22307.0
2022-01-28 13:10:00,104.09,104.13,103.94,103.96,13299.0,90.549,90.5838,90.4185,90.4359,13299.0
2022-01-28 13:15:00,103.97,103.97,103.84,103.87,9866.0,90.4446,90.4446,90.3315,90.3576,9866.0
2022-01-28 13:20:00,103.84,103.92,103.78,103.92,8632.0,90.3315,90.4011,90.2793,90.4011,8632.0
2022-01-28 13:25:00,103.94,104.02,103.84,103.92,8015.0,90.4185,90.4881,90.3315,90.4011,8015.0
2022-01-28 13:30:00,103.95,104.01,103.9,103.95,8171.0,90.4272,90.4794,90.3837,90.4272,8171.0
2022-01-28 13:35:00,103.95,104.0,103.89,103.97,9142.0,90.4272,90.4707,90.375,90.4446,9142.0
2022-01-28 13:40:00,103.94,104.15,103.93,104.12,8675.0,90.4185,90.6012,90.4098,90.5751,8675.0
2022-01-28 13:45:00,104.1,104.21,104.09,104.15,14370.0,90.5577,90.6534,90.549,90.6012,14370.0
2022-01-28 13:50:00,104.17,104.26,104.17,104.22,10980.0,90.6186,90.6969,90.6186,90.6621,10980.0
2022-01-28 13:55:00,104.21,104.21,104.04,104.05,12378.0,90.6534,90.6534,90.5055,90.5142,12378.0
2022-01-28 14:00:00,104.04,104.11,103.96,104.0,16503.0,90.5055,90.5664,90.4359,90.4707,16503.0
2022-01-28 14:05:00,104.04,104.2,104.03,104.15,10654.0,90.5055,90.6447,90.4968,90.6012,10654.0
2022-01-28 14:10:00,104.16,104.2,104.1,104.18,9774.0,90.6099,90.6447,90.5577,90.6273,9774.0
2022-01-28 14:15:00,104.2,104.2,104.05,104.16,15026.0,90.6447,90.6447,90.5142,90.6099,15026.0
2022-01-28 14:20:00,104.13,104.14,103.97,103.97,11719.0,90.5838,90.5925,90.4446,90.4446,11719.0
2022-01-28 14:25:00,103.94,103.95,103.85,103.87,11117.0,90.4185,90.4272,90.3402,90.3576,11117.0
2022-01-28 14:30:00,103.86,103.88,103.66,103.66,16655.0,90.3489,90.3663,90.1749,90.1749,16655.0
2022-01-28 14:35:00,103.67,103.82,103.67,103.82,13669.0,90.1836,90.3141,90.1836,90.3141,13669.0
2022-01-28 14:40:00,103.83,104.03,103.83,104.02,7931.0,90.3228,90.4968,90.3228,90.4881,7931.0
2022-01-28 14:45:00,104.03,104.2,104.03,104.18,17235.0,90.4968,90.6447,90.4968,90.6273,17235.0
2022-01-28 14:50:00,104.18,104.29,104.15,104.2,20895.0,90.6273,90.723,90.6012,90.6447,20895.0
2022-01-28 14:55:00,104.18,104.26,104.14,104.23,20107.0,90.6273,90.6969,90.5925,90.6708,20107.0
2022-01-28 15:00:00,104.24,104.35,104.17,104.32,10796.0,90.6795,90.7752,90.6186,90.7491,10796.0
2022-01-28 15:05:00,104.32,104.42,104.31,104.42,17077.0,90.7491,90.836,90.7404,90.836,17077.0
2022-01-28 15:10:00,104.42,104.42,104.12,104.18,9848.0,90.836,90.836,90.5751,90.6273,9848.0
2022-01-28 15:15:00,104.2,104.28,104.13,104.27,11508.0,90.6447,90.7143,90.5838,90.7056,11508.0
2022-01-28 15:20:00,104.26,104.44,104.26,104.39,19167.0,90.6969,90.8534,90.6969,90.81,19167.0
2022-01-28 15:25:00,104.4,104.41,104.3,104.31,19155.0,90.8186,90.8273,90.7317,90.7404,19155.0
2022-01-28 15:30:00,104.31,104.55,104.16,104.52,23345.0,90.7404,90.9491,90.6099,90.923,23345.0
2022-01-28 15:35:00,104.49,104.5,104.32,104.37,19830.0,90.8969,90.9056,90.7491,90.7926,19830.0
2022-01-28 15:40:00,104.38,104.61,104.37,104.46,26575.0,90.8013,91.0013,90.7926,90.8708,26575.0
2022-01-28 15:45:00,104.45,104.6,104.34,104.58,37198.0,90.8621,90.9926,90.7665,90.9752,37198.0
2022-01-28 15:50:00,104.58,104.7,104.47,104.6,64389.0,90.9752,91.0796,90.8795,90.9926,64389.0
2022-01-28 15:55:00,104.58,104.77,104.53,104.73,140405.0,90.9752,91.1405,90.9317,91.1057,140405.0
2022-01-31 09:30:00,103.87,103.99,103.46,103.74,65921.0,90.3576,90.462,90.0009,90.2445,65921.0
2022-01-31 09:35:00,103.73,104.12,103.69,104.04,23097.0,90.2358,90.5751,90.201,90.5055,23097.0
2022-01-31 09:40:00,104.02,104.41,103.96,104.41,28803.0,90.4881,90.8273,90.4359,90.8273,28803.0
2022-01-31 09:45:00,104.35,104.55,104.29,104.51,27935.0,90.7752,90.9491,90.723,90.9143,27935.0
2022-01-31 09:50:00,104.47,104.56,104.03,104.04,26469.0,90.8795,90.9578,90.4968,90.5055,26469.0
2022-01-31 09:55:00,104.04,104.39,104.03,104.39,17157.0,90.5055,90.81,90.4968,90.81,17157.0
2022-01-31 10:00:00,104.32,104.47,104.24,104.25,17759.0,90.7491,90.8795,90.6795,90.6882,17759.0
2022-01-31 10:05:00,104.23,104.23,103.82,103.99,114413.0,90.6708,90.6708,90.3141,90.462,114413.0
2022-01-31 10:10:00,104.03,104.25,104.03,104.06,21093.0,90.4968,90.6882,90.4968,90.5229,21093.0
2022-01-31 10:15:00,104.08,104.3,104.06,104.3,13029.0,90.5403,90.7317,90.5229,90.7317,13029.0
2022-01-31 10:20:00,104.3,104.39,104.27,104.32,7621.0,90.7317,90.81,90.7056,90.7491,7621.0
2022-01-31 10:25:00,104.33,104.34,104.13,104.18,11149.0,90.7578,90.7665,90.5838,90.6273,11149.0
2022-01-31 10:30:00,104.18,104.2,104.11,104.13,22784.0,90.6273,90.6447,90.5664,90.5838,22784.0
2022-01-31 10:35:00,104.13,104.29,104.07,104.12,21624.0,90.5838,90.723,90.5316,90.5751,21624.0
2022-01-31 10:40:00,104.07,104.23,104.05,104.13,14148.0,90.5316,90.6708,90.5142,90.5838,14148.0
2022-01-31 10:45:00,104.14,104.24,104.08,104.22,22052.0,90.5925,90.6795,90.5403,90.6621,22052.0
2022-01-31 10:50:00,104.28,104.34,104.22,104.23,13778.0,90.7143,90.7665,90.6621,90.6708,13778.0
2022-01-31 10:55:00,104.2,104.25,104.13,104.18,11583.0,90.6447,90.6882,90.5838,90.6273,11583.0
2022-01-31 11:00:00,104.22,104.23,104.09,104.13,34956.0,90.6621,90.6708,90.549,90.5838,34956.0
2022-01-31 11:05:00,104.16,104.32,104.14,104.28,15383.0,90.6099,90.7491,90.5925,90.7143,15383.0
2022-01-31 11:10:00,104.29,104.48,104.29,104.37,12655.0,90.723,90.8882,90.723,90.7926,12655.0
2022-01-31 11:15:00,104.37,104.6,104.34,104.57,15553.0,90.7926,90.9926,90.7665,90.9665,15553.0
2022-01-31 11:20:00,104.56,104.59,104.46,104.5,11736.0,90.9578,90.9839,90.8708,90.9056,11736.0
2022-01-31 11:25:00,104.48,104.49,104.31,104.33,13671.0,90.8882,90.8969,90.7404,90.7578,13671.0
2022-01-31 11:30:00,104.35,104.47,104.33,104.42,7097.0,90.7752,90.8795,90.7578,90.836,7097.0
2022-01-31 11:35:00,104.4,104.4,104.24,104.32,15982.0,90.8186,90.8186,90.6795,90.7491,15982.0
2022-01-31 11:40:00,104.33,104.51,104.33,104.48,7401.0,90.7578,90.9143,90.7578,90.8882,7401.0
2022-01-31 11:45:00,104.46,104.57,104.42,104.57,14180.0,90.8708,90.9665,90.836,90.9665,14180.0
2022-01-31 11:50:00,104.56,104.65,104.55,104.65,10323.0,90.9578,91.0361,90.9491,91.0361,10323.0
2022-01-31 11:55:00,104.64,104.69,104.58,104.65,13227.0,91.0274,91.0709,90.9752,91.0361,13227.0
2022-01-31 12:00:00,104.66,104.7,104.64,104.68,11223.0,91.0448,91.0796,91.0274,91.0622,11223.0
2022-01-31 12:05:00,104.69,104.8,104.69,104.75,13430.0,91.0709,91.1666,91.0709,91.1231,13430.0
2022-01-31 12:10:00,104.76,104.93,104.74,104.93,9469.0,91.1318,91.2797,91.1144,91.2797,9469.0
2022-01-31 12:15:00,104.93,105.2,104.92,105.19,25678.0,91.2797,91.5146,91.271,91.5059,25678.0
2022-01-31 12:20:00,105.19,105.22,105.1,105.1,15437.0,91.5059,91.532,91.4276,91.4276,15437.0
2022-01-31 12:25:00,105.09,105.14,104.96,104.99,13840.0,91.4189,91.4624,91.3058,91.3319,13840.0
2022-01-31 12:30:00,104.99,105.0,104.9,104.92,7727.0,91.3319,91.3406,91.2536,91.271,7727.0
2022-01-31 12:35:00,104.94,104.94,104.88,104.91,10290.0,91.2884,91.2884,91.2362,91.2623,10290.0
2022-01-31 12:40:00,104.9,104.95,104.76,104.76,11783.0,91.2536,91.2971,91.1318,91.1318,11783.0
2022-01-31 12:45:00,104.77,104.84,104.73,104.75,8388.0,91.1405,91.2014,91.1057,91.1231,8388.0
2022-01-31 12:50:00,104.73,104.77,104.66,104.77,6537.0,91.1057,91.1405,91.0448,91.1405,6537.0
2022-01-31 12:55:00,104.76,104.86,104.71,104.71,6757.0,91.1318,91.2188,91.0883,91.0883,6757.0
2022-01-31 13:00:00,104.73,104.83,104.73,104.83,11035.0,91.1057,91.1927,91.1057,91.1927,11035.0
2022-01-31 13:05:00,104.83,104.84,104.7,104.72,11529.0,91.1927,91.2014,91.0796,91.097,11529.0
2022-01-31 13:10:00,104.73,104.76,104.58,104.74,11962.0,91.1057,91.1318,90.9752,91.1144,11962.0
2022-01-31 13:15:00,104.74,104.77,104.7,104.71,8845.0,91.1144,91.1405,91.0796,91.0883,8845.0
2022-01-31 13:20:00,104.71,104.85,104.7,104.82,13128.0,91.0883,91.2101,91.0796,91.184,13128.0
2022-01-31 13:25:00,104.82,104.91,104.75,104.85,9258.0,91.184,91.2623,91.1231,91.2101,9258.0
2022-01-31 13:30:00,104.84,105.0,104.83,104.89,15158.0,91.2014,91.3406,91.1927,91.2449,15158.0
2022-01-31 13:35:00,104.87,104.92,104.8,104.8,8211.0,91.2275,91.271,91.1666,91.1666,8211.0
2022-01-31 13:40:00,104.76,104.82,104.74,104.77,8073.0,91.1318,91.184,91.1144,91.1405,8073.0
2022-01-31 13:45:00,104.77,104.83,104.75,104.81,11456.0,91.1405,91.1927,91.1231,91.1753,11456.0
2022-01-31 13:50:00,104.81,104.81,104.67,104.68,13434.0,91.1753,91.1753,91.0535,91.0622,13434.0
2022-01-31 13:55:00,104.66,104.81,104.64,104.79,14092.0,91.0448,91.1753,91.0274,91.1579,14092.0
2022-01-31 14:00:00,104.8,105.0,104.76,104.93,16056.0,91.1666,91.3406,91.1318,91.2797,16056.0
2022-01-31 14:05:00,104.92,105.04,104.89,105.04,12739.0,91.271,91.3754,91.2449,91.3754,12739.0
2022-01-31 14:10:00,105.04,105.06,104.89,104.97,13543.0,91.3754,91.3928,91.2449,91.3145,13543.0
2022-01-31 14:15:00,104.95,105.05,104.94,105.01,10624.0,91.2971,91.3841,91.2884,91.3493,10624.0
2022-01-31 14:20:00,105.03,105.09,104.97,104.97,15281.0,91.3667,91.4189,91.3145,91.3145,15281.0
2022-01-31 14:25:00,104.94,104.98,104.88,104.93,16588.0,91.2884,91.3232,91.2362,91.2797,16588.0
2022-01-31 14:30:00,104.92,105.01,104.9,104.97,13671.0,91.271,91.3493,91.2536,91.3145,13671.0
2022-01-31 14:35:00,104.96,105.07,104.92,105.07,12669.0,91.3058,91.4015,91.271,91.4015,12669.0
2022-01-31 14:40:00,105.06,105.11,105.03,105.05,16496.0,91.3928,91.4363,91.3667,91.3841,16496.0
2022-01-31 14:45:00,105.04,105.16,105.03,105.05,23197.0,91.3754,91.4798,91.3667,91.3841,23197.0
2022-01-31 14:50:00,105.07,105.14,105.07,105.11,21236.0,91.4015,91.4624,91.4015,91.4363,21236.0
2022-01-31 14:55:00,105.11,105.11,104.97,104.99,19472.0,91.4363,91.4363,91.3145,91.3319,19472.0
2022-01-31 15:00:00,105.01,105.08,104.94,104.96,14623.0,91.3493,91.4102,91.2884,91.3058,14623.0
2022-01-31 15:05:00,104.94,105.08,104.93,104.99,13902.0,91.2884,91.4102,91.2797,91.3319,13902.0
2022-01-31 15:10:00,104.98,105.01,104.85,104.92,87661.0,91.3232,91.3493,91.2101,91.271,87661.0
2022-01-31 15:15:00,104.93,104.96,104.87,104.95,23427.0,91.2797,91.3058,91.2275,91.2971,23427.0
2022-01-31 15:20:00,104.96,105.02,104.92,104.96,49860.0,91.3058,91.358,91.271,91.3058,49860.0
2022-01-31 15:25:00,104.95,105.04,104.94,105.0,16805.0,91.2971,91.3754,91.2884,91.3406,16805.0
2022-01-31 15:30:00,105.02,105.02,104.86,104.95,24310.0,91.358,91.358,91.2188,91.2971,24310.0
2022-01-31 15:35:00,104.96,105.05,104.9,105.02,25149.0,91.3058,91.3841,91.2536,91.358,25149.0
2022-01-31 15:40:00,105.03,105.06,104.91,105.02,30583.0,91.3667,91.3928,91.2623,91.358,30583.0
2022-01-31 15:45:00,105.01,105.01,104.79,104.93,35870.0,91.3493,91.3493,91.1579,91.2797,35870.0
2022-01-31 15:50:00,104.94,105.24,104.89,105.05,80320.0,91.2884,91.5494,91.2449,91.3841,80320.0
2022-01-31 15:55:00,105.05,105.15,104.92,105.08,224926.0,91.3841,91.4711,91.271,91.4102,224926.0
2022-02-01 09:30:00,104.55,104.59,104.17,104.3,60535.0,90.9491,90.9839,90.6186,90.7317,60535.0
2022-02-01 09:35:00,104.21,105.03,104.18,104.99,15250.0,90.6534,91.3667,90.6273,91.3319,15250.0
2022-02-01 09:40:00,104.99,105.06,104.84,104.98,18138.0,91.3319,91.3928,91.2014,91.3232,18138.0
2022-02-01 09:45:00,105.03,105.08,104.82,104.87,25453.0,91.3667,91.4102,91.184,91.2275,25453.0
2022-02-01 09:50:00,104.91,104.99,104.65,104.69,33932.0,91.2623,91.3319,91.0361,91.0709,33932.0
2022-02-01 09:55:00,104.77,104.81,104.42,104.45,8941.0,91.1405,91.1753,90.836,90.8621,8941.0
2022-02-01 10:00:00,104.41,104.41,104.1,104.13,32985.0,90.8273,90.8273,90.5577,90.5838,32985.0
2022-02-01 10:05:00,104.08,104.29,104.0,104.01,16199.0,90.5403,90.723,90.4707,90.4794,16199.0
2022-02-01 10:10:00,104.06,104.1,103.92,103.99,13748.0,90.5229,90.5577,90.4011,90.462,13748.0
2022-02-01 10:15:00,103.98,103.99,103.49,103.5,29162.0,90.4533,90.462,90.027,90.0357,29162.0
2022-02-01 10:20:00,103.47,103.52,103.33,103.4,19678.0,90.0096,90.0531,89.8878,89.9487,19678.0
2022-02-01 10:25:00,103.41,103.48,103.12,103.12,35197.0,89.9574,90.0183,89.7052,89.7052,35197.0
2022-02-01 10:30:00,103.1,103.1,102.9,102.94,47944.0,89.6878,89.6878,89.5138,89.5486,47944.0
2022-02-01 10:35:00,102.97,103.14,102.91,103.06,35542.0,89.5747,89.7226,89.5225,89.653,35542.0
2022-02-01 10:40:00,103.08,103.3,103.08,103.26,24182.0,89.6704,89.8617,89.6704,89.827,24182.0
2022-02-01 10:45:00,103.22,103.3,103.14,103.26,20117.0,89.7922,89.8617,89.7226,89.827,20117.0
2022-02-01 10:50:00,103.23,103.4,103.19,103.4,12693.0,89.8009,89.9487,89.7661,89.9487,12693.0
2022-02-01 10:55:00,103.39,103.52,103.38,103.47,24018.0,89.94,90.0531,89.9313,90.0096,24018.0
2022-02-01 11:00:00,103.45,103.52,103.31,103.33,22309.0,89.9922,90.0531,89.8704,89.8878,22309.0
2022-02-01 11:05:00,103.33,103.38,103.2,103.22,33417.0,89.8878,89.9313,89.7748,89.7922,33417.0
2022-02-01 11:10:00,103.23,103.25,102.98,103.01,24522.0,89.8009,89.8183,89.5834,89.6095,24522.0
2022-02-01 11:15:00,103.03,103.06,102.92,103.05,31338.0,89.6269,89.653,89.5312,89.6443,31338.0
2022-02-01 11:20:00,103.06,103.14,102.95,102.98,23867.0,89.653,89.7226,89.5573,89.5834,23867.0
2022-02-01 11:25:00,102.99,102.99,102.69,102.7,17052.0,89.5921,89.5921,89.3311,89.3398,17052.0
2022-02-01 11:30:00,102.69,102.73,102.48,102.73,42358.0,89.3311,89.3659,89.1484,89.3659,42358.0
2022-02-01 11:35:00,102.75,102.76,102.51,102.52,24020.0,89.3833,89.392,89.1745,89.1832,24020.0
2022-02-01 11:40:00,102.5,102.62,102.39,102.55,27239.0,89.1658,89.2702,89.0701,89.2093,27239.0
2022-02-01 11:45:00,102.56,102.61,102.48,102.51,20059.0,89.218,89.2615,89.1484,89.1745,20059.0
2022-02-01 11:50:00,102.53,102.76,102.53,102.56,23390.0,89.1919,89.392,89.1919,89.218,23390.0
2022-02-01 11:55:00,102.59,102.62,102.53,102.59,25818.0,89.2441,89.2702,89.1919,89.2441,25818.0
2022-02-01 12:00:00,102.59,102.73,102.55,102.6,30889.0,89.2441,89.3659,89.2093,89.2528,30889.0
2022-02-01 12:05:00,102.56,102.86,102.55,102.81,15438.0,89.218,89.479,89.2093,89.4355,15438.0
2022-02-01 12:10:00,102.83,103.06,102.83,103.04,21568.0,89.4529,89.653,89.4529,89.6356,21568.0
2022-02-01 12:15:00,103.02,103.03,102.92,102.99,19018.0,89.6182,89.6269,89.5312,89.5921,19018.0
2022-02-01 12:20:00,102.98,103.05,102.93,103.05,31941.0,89.5834,89.6443,89.5399,89.6443,31941.0
2022-02-01 12:25:00,103.03,103.13,103.0,103.09,17006.0,89.6269,89.7139,89.6008,89.6791,17006.0
2022-02-01 12:30:00,103.07,103.08,102.96,102.99,13109.0,89.6617,89.6704,89.566,89.5921,13109.0
2022-02-01 12:35:00,102.97,103.06,102.92,103.04,16830.0,89.5747,89.653,89.5312,89.6356,16830.0
2022-02-01 12:40:00,103.01,103.06,102.91,103.0,6388.0,89.6095,89.653,89.5225,89.6008,6388.0
2022-02-01 12:45:00,103.01,103.04,102.89,102.96,13556.0,89.6095,89.6356,89.5051,89.566,13556.0
2022-02-01 12:50:00,102.97,102.99,102.87,102.91,9378.0,89.5747,89.5921,89.4877,89.5225,9378.0
2022-02-01 12:55:00,102.93,102.97,102.9,102.92,10663.0,89.5399,89.5747,89.5138,89.5312,10663.0
2022-02-01 13:00:00,102.9,102.99,102.84,102.85,20367.0,89.5138,89.5921,89.4616,89.4703,20367.0
2022-02-01 13:05:00,102.84,102.89,102.78,102.85,29222.0,89.4616,89.5051,89.4094,89.4703,29222.0
2022-02-01 13:10:00,102.85,102.9,102.81,102.9,11810.0,89.4703,89.5138,89.4355,89.5138,11810.0
2022-02-01 13:15:00,102.88,103.01,102.87,103.01,10461.0,89.4964,89.6095,89.4877,89.6095,10461.0
2022-02-01 13:20:00,103.0,103.18,102.97,103.15,13106.0,89.6008,89.7574,89.5747,89.7313,13106.0
2022-02-01 13:25:00,103.13,103.28,103.11,103.23,26561.0,89.7139,89.8443,89.6965,89.8009,26561.0
2022-02-01 13:30:00,103.22,103.41,103.21,103.39,8791.0,89.7922,89.9574,89.7835,89.94,8791.0
2022-02-01 13:35:00,103.37,103.54,103.37,103.53,21560.0,89.9226,90.0705,89.9226,90.0618,21560.0
2022-02-01 13:40:00,103.55,103.75,103.53,103.75,12658.0,90.0792,90.2532,90.0618,90.2532,12658.0
2022-02-01 13:45:00,103.75,103.85,103.73,103.74,16199.0,90.2532,90.3402,90.2358,90.2445,16199.0
2022-02-01 13:50:00,103.74,103.89,103.7,103.89,12578.0,90.2445,90.375,90.2097,90.375,12578.0
2022-02-01 13:55:00,103.89,103.95,103.84,103.94,29965.0,90.375,90.4272,90.3315,90.4185,29965.0
2022-02-01 14:00:00,103.91,103.92,103.74,103.74,20677.0,90.3924,90.4011,90.2445,90.2445,20677.0
2022-02-01 14:05:00,103.73,103.74,103.63,103.65,8819.0,90.2358,90.2445,90.1488,90.1662,8819.0
2022-02-01 14:10:00,103.65,103.84,103.65,103.77,11755.0,90.1662,90.3315,90.1662,90.2706,11755.0
2022-02-01 14:15:00,103.77,103.77,103.63,103.64,10228.0,90.2706,90.2706,90.1488,90.1575,10228.0
2022-02-01 14:20:00,103.66,103.83,103.66,103.76,8697.0,90.1749,90.3228,90.1749,90.2619,8697.0
2022-02-01 14:25:00,103.75,103.88,103.74,103.87,6859.0,90.2532,90.3663,90.2445,90.3576,6859.0
2022-02-01 14:30:00,103.8,103.85,103.69,103.7,14758.0,90.2967,90.3402,90.201,90.2097,14758.0
2022-02-01 14:35:00,103.7,103.74,103.59,103.62,6054.0,90.2097,90.2445,90.114,90.1401,6054.0
2022-02-01 14:40:00,103.6,103.66,103.52,103.54,8718.0,90.1227,90.1749,90.0531,90.0705,8718.0
2022-02-01 14:45:00,103.58,103.61,103.5,103.54,12471.0,90.1053,90.1314,90.0357,90.0705,12471.0
2022-02-01 14:50:00,103.52,103.53,103.44,103.44,8414.0,90.0531,90.0618,89.9835,89.9835,8414.0
2022-02-01 14:55:00,103.44,103.52,103.43,103.52,7347.0,89.9835,90.0531,89.9748,90.0531,7347.0
2022-02-01 15:00:00,103.51,103.74,103.51,103.71,22614.0,90.0444,90.2445,90.0444,90.2184,22614.0
2022-02-01 15:05:00,103.71,103.79,103.67,103.78,13018.0,90.2184,90.288,90.1836,90.2793,13018.0
2022-02-01 15:10:00,103.77,103.81,103.73,103.73,6717.0,90.2706,90.3054,90.2358,90.2358,6717.0
2022-02-01 15:15:00,103.73,103.77,103.67,103.76,18000.0,90.2358,90.2706,90.1836,90.2619,18000.0
2022-02-01 15:20:00,103.74,103.78,103.68,103.69,10522.0,90.2445,90.2793,90.1923,90.201,10522.0
2022-02-01 15:25:00,103.69,103.81,103.68,103.77,12914.0,90.201,90.3054,90.1923,90.2706,12914.0
2022-02-01 15:30:00,103.76,103.84,103.73,103.77,23629.0,90.2619,90.3315,90.2358,90.2706,23629.0
2022-02-01 15:35:00,103.76,103.77,103.62,103.64,21542.0,90.2619,90.2706,90.1401,90.1575,21542.0
2022-02-01 15:40:00,103.66,103.72,103.61,103.69,20382.0,90.1749,90.2271,90.1314,90.201,20382.0
2022-02-01 15:45:00,103.68,103.79,103.62,103.78,47858.0,90.1923,90.288,90.1401,90.2793,47858.0
2022-02-01 15:50:00,103.78,103.83,103.53,103.54,54527.0,90.2793,90.3228,90.0618,90.0705,54527.0
2022-02-01 15:55:00,103.55,103.61,103.43,103.46,208091.0,90.0792,90.1314,89.9748,90.0009,208091.0
2022-02-02 09:30:00,103.35,103.84,103.05,103.32,49197.0,89.9052,90.3315,89.6443,89.8791,49197.0
2022-02-02 09:35:00,103.32,103.75,103.1,103.7,14438.0,89.8791,90.2532,89.6878,90.2097,14438.0
2022-02-02 09:40:00,103.66,103.81,103.49,103.58,15685.0,90.1749,90.3054,90.027,90.1053,15685.0
2022-02-02 09:45:00,103.55,104.08,103.55,104.02,28297.0,90.0792,90.5403,90.0792,90.4881,28297.0
2022-02-02 09:50:00,103.95,104.06,103.83,103.84,15533.0,90.4272,90.5229,90.3228,90.3315,15533.0
2022-02-02 09:55:00,103.81,104.14,103.8,103.96,16030.0,90.3054,90.5925,90.2967,90.4359,16030.0
2022-02-02 10:00:00,103.99,104.15,103.97,103.98,37378.0,90.462,90.6012,90.4446,90.4533,37378.0
2022-02-02 10:05:00,103.95,104.0,103.76,103.84,29451.0,90.4272,90.4707,90.2619,90.3315,29451.0
2022-02-02 10:10:00,103.85,104.25,103.85,104.07,19814.0,90.3402,90.6882,90.3402,90.5316,19814.0
2022-02-02 10:15:00,104.06,104.18,103.97,103.98,10723.0,90.5229,90.6273,90.4446,90.4533,10723.0
2022-02-02 10:20:00,103.97,104.14,103.92,103.99,16364.0,90.4446,90.5925,90.4011,90.462,16364.0
2022-02-02 10:25:00,103.98,104.05,103.87,103.87,15625.0,90.4533,90.5142,90.3576,90.3576,15625.0
2022-02-02 10:30:00,103.86,103.94,103.83,103.9,11246.0,90.3489,90.4185,90.3228,90.3837,11246.0
2022-02-02 10:35:00,103.87,104.05,103.86,104.03,13382.0,90.3576,90.5142,90.3489,90.4968,13382.0
2022-02-02 10:40:00,104.02,104.21,103.89,103.9,15522.0,90.4881,90.6534,90.375,90.3837,15522.0
2022-02-02 10:45:00,103.91,104.08,103.88,104.02,26123.0,90.3924,90.5403,90.3663,90.4881,26123.0
2022-02-02 10:50:00,104.0,104.24,103.97,104.2,24294.0,90.4707,90.6795,90.4446,90.6447,24294.0
2022-02-02 10:55:00,104.17,104.25,104.16,104.2,18543.0,90.6186,90.6882,90.6099,90.6447,18543.0
2022-02-02 11:00:00,104.2,104.41,104.18,104.25,10062.0,90.6447,90.8273,90.6273,90.6882,10062.0
2022-02-02 11:05:00,104.21,104.37,104.2,104.32,14527.0,90.6534,90.7926,90.6447,90.7491,14527.0
2022-02-02 11:10:00,104.34,104.65,104.34,104.65,25994.0,90.7665,91.0361,90.7665,91.0361,25994.0
2022-02-02 11:15:00,104.63,104.71,104.54,104.55,17996.0,91.0187,91.0883,90.9404,90.9491,17996.0
2022-02-02 11:20:00,104.55,104.72,104.52,104.64,16864.0,90.9491,91.097,90.923,91.0274,16864.0
2022-02-02 11:25:00,104.64,104.81,104.64,104.76,11006.0,91.0274,91.1753,91.0274,91.1318,11006.0
2022-02-02 11:30:00,104.77,104.85,104.71,104.82,17584.0,91.1405,91.2101,91.0883,91.184,17584.0
2022-02-02 11:35:00,104.82,105.05,104.81,105.0,59884.0,91.184,91.3841,91.1753,91.3406,59884.0
2022-02-02 11:40:00,105.04,105.14,104.98,105.07,25617.0,91.3754,91.4624,91.3232,91.4015,25617.0
2022-02-02 11:45:00,105.05,105.22,105.05,105.17,22989.0,91.3841,91.532,91.3841,91.4885,22989.0
2022-02-02 11:50:00,105.16,105.16,104.88,104.91,7758.0,91.4798,91.4798,91.2362,91.2623,7758.0
2022-02-02 11:55:00,104.97,105.05,104.87,104.87,8060.0,91.3145,91.3841,91.2275,91.2275,8060.0
2022-02-02 12:00:00,104.85,105.06,104.85,105.06,8992.0,91.2101,91.3928,91.2101,91.3928,8992.0
2022-02-02 12:05:00,105.06,105.06,104.91,104.96,17468.0,91.3928,91.3928,91.2623,91.3058,17468.0
2022-02-02 12:10:00,104.95,104.95,104.81,104.84,6635.0,91.2971,91.2971,91.1753,91.2014,6635.0
2022-02-02 12:15:00,104.82,104.86,104.75,104.75,6874.0,91.184,91.2188,91.1231,91.1231,6874.0
2022-02-02 12:20:00,104.76,104.84,104.7,104.84,9993.0,91.1318,91.2014,91.0796,91.2014,9993.0
2022-02-02 12:25:00,104.86,104.94,104.81,104.93,11664.0,91.2188,91.2884,91.1753,91.2797,11664.0
2022-02-02 12:30:00,104.94,104.99,104.9,104.98,13550.0,91.2884,91.3319,91.2536,91.3232,13550.0
2022-02-02 12:35:00,104.96,105.02,104.9,104.9,10540.0,91.3058,91.358,91.2536,91.2536,10540.0
2022-02-02 12:40:00,104.87,104.91,104.78,104.8,6668.0,91.2275,91.2623,91.1492,91.1666,6668.0
2022-02-02 12:45:00,104.81,104.89,104.8,104.87,5943.0,91.1753,91.2449,91.1666,91.2275,5943.0
2022-02-02 12:50:00,104.87,104.9,104.76,104.76,7684.0,91.2275,91.2536,91.1318,91.1318,7684.0
2022-02-02 12:55:00,104.77,104.91,104.77,104.88,7305.0,91.1405,91.2623,91.1405,91.2362,7305.0
2022-02-02 13:00:00,104.91,105.02,104.9,105.02,5373.0,91.2623,91.358,91.2536,91.358,5373.0
2022-02-02 13:05:00,105.02,105.06,104.99,105.05,6572.0,91.358,91.3928,91.3319,91.3841,6572.0
2022-02-02 13:10:00,105.03,105.09,105.01,105.05,6732.0,91.3667,91.4189,91.3493,91.3841,6732.0
2022-02-02 13:15:00,105.07,105.07,104.9,104.91,15204.0,91.4015,91.4015,91.2536,91.2623,15204.0
2022-02-02 13:20:00,104.91,105.02,104.85,104.99,16159.0,91.2623,91.358,91.2101,91.3319,16159.0
2022-02-02 13:25:00,104.99,105.13,104.99,105.13,12251.0,91.3319,91.4537,91.3319,91.4537,12251.0
2022-02-02 13:30:00,105.13,105.17,105.1,105.15,11723.0,91.4537,91.4885,91.4276,91.4711,11723.0
2022-02-02 13:35:00,105.15,105.17,105.08,105.12,6480.0,91.4711,91.4885,91.4102,91.445,6480.0
2022-02-02 13:40:00,105.09,105.16,105.06,105.13,6487.0,91.4189,91.4798,91.3928,91.4537,6487.0
2022-02-02 13:45:00,105.13,105.13,105.04,105.05,19511.0,91.4537,91.4537,91.3754,91.3841,19511.0
2022-02-02 13:50:00,105.05,105.13,105.01,105.13,14062.0,91.3841,91.4537,91.3493,91.4537,14062.0
2022-02-02 13:55:00,105.15,105.18,105.11,105.13,11902.0,91.4711,91.4972,91.4363,91.4537,11902.0
2022-02-02 14:00:00,105.1,105.1,104.95,105.04,9048.0,91.4276,91.4276,91.2971,91.3754,9048.0
2022-02-02 14:05:00,105.04,105.06,104.96,104.98,14728.0,91.3754,91.3928,91.3058,91.3232,14728.0
2022-02-02 14:10:00,105.01,105.08,105.0,105.03,8755.0,91.3493,91.4102,91.3406,91.3667,8755.0
2022-02-02 14:15:00,105.01,105.04,104.98,105.0,8215.0,91.3493,91.3754,91.3232,91.3406,8215.0
2022-02-02 14:20:00,105.0,105.17,105.0,105.05,12158.0,91.3406,91.4885,91.3406,91.3841,12158.0
2022-02-02 14:25:00,105.06,105.1,105.04,105.05,12371.0,91.3928,91.4276,91.3754,91.3841,12371.0
2022-02-02 14:30:00,105.07,105.11,104.94,104.99,13880.0,91.4015,91.4363,91.2884,91.3319,13880.0
2022-02-02 14:35:00,105.01,105.01,104.93,104.97,5453.0,91.3493,91.3493,91.2797,91.3145,5453.0
2022-02-02 14:40:00,105.0,105.05,104.94,105.01,6986.0,91.3406,91.3841,91.2884,91.3493,6986.0
2022-02-02 14:45:00,105.02,105.04,104.93,104.98,9188.0,91.358,91.3754,91.2797,91.3232,9188.0
2022-02-02 14:50:00,105.02,105.04,104.99,105.01,7437.0,91.358,91.3754,91.3319,91.3493,7437.0
2022-02-02 14:55:00,105.0,105.02,104.88,104.9,13170.0,91.3406,91.358,91.2362,91.2536,13170.0
2022-02-02 15:00:00,104.91,104.95,104.85,104.9,10533.0,91.2623,91.2971,91.2101,91.2536,10533.0
2022-02-02 15:05:00,104.92,104.94,104.86,104.9,9939.0,91.271,91.2884,91.2188,91.2536,9939.0
2022-02-02 15:10:00,104.89,104.96,104.85,104.88,15964.0,91.2449,91.3058,91.2101,91.2362,15964.0
2022-02-02 15:15:00,104.92,105.05,104.89,104.99,15206.0,91.271,91.3841,91.2449,91.3319,15206.0
2022-02-02 15:20:00,105.0,105.0,104.87,104.96,11753.0,91.3406,91.3406,91.2275,91.3058,11753.0
2022-02-02 15:25:00,104.98,105.01,104.89,104.97,19786.0,91.3232,91.3493,91.2449,91.3145,19786.0
2022-02-02 15:30:00,104.99,105.06,104.95,105.02,31800.0,91.3319,91.3928,91.2971,91.358,31800.0
2022-02-02 15:35:00,105.03,105.08,104.96,104.99,28405.0,91.3667,91.4102,91.3058,91.3319,28405.0
2022-02-02 15:40:00,104.98,105.12,104.97,105.04,29446.0,91.3232,91.445,91.3145,91.3754,29446.0
2022-02-02 15:45:00,105.03,105.08,104.99,105.06,34484.0,91.3667,91.4102,91.3319,91.3928,34484.0
2022-02-02 15:50:00,105.07,105.16,104.98,105.04,80086.0,91.4015,91.4798,91.3232,91.3754,80086.0
2022-02-02 15:55:00,105.06,105.15,104.98,105.0,175187.0,91.3928,91.4711,91.3232,91.3406,175187.0
2022-02-03 09:30:00,105.22,105.76,105.04,105.1,78679.0,91.532,92.0017,91.3754,91.4276,78679.0
2022-02-03 09:35:00,105.07,105.12,104.94,104.99,28395.0,91.4015,91.445,91.2884,91.3319,28395.0
2022-02-03 09:40:00,104.98,105.02,104.7,104.7,18407.0,91.3232,91.358,91.0796,91.0796,18407.0
2022-02-03 09:45:00,104.74,105.27,104.72,105.11,23406.0,91.1144,91.5755,91.097,91.4363,23406.0
2022-02-03 09:50:00,105.12,105.32,105.08,105.23,19796.0,91.445,91.619,91.4102,91.5407,19796.0
2022-02-03 09:55:00,105.2,105.3,105.16,105.27,11385.0,91.5146,91.6016,91.4798,91.5755,11385.0
2022-02-03 10:00:00,105.29,105.45,105.26,105.34,13135.0,91.5929,91.7321,91.5668,91.6364,13135.0
2022-02-03 10:05:00,105.33,105.38,105.25,105.38,8546.0,91.6277,91.6712,91.5581,91.6712,8546.0
2022-02-03 10:10:00,105.37,105.49,105.3,105.46,13274.0,91.6625,91.7669,91.6016,91.7408,13274.0
2022-02-03 10:15:00,105.4,105.4,104.95,104.95,11340.0,91.6886,91.6886,91.2971,91.2971,11340.0
2022-02-03 10:20:00,104.94,105.23,104.92,105.15,14176.0,91.2884,91.5407,91.271,91.4711,14176.0
2022-02-03 10:25:00,105.16,105.32,105.14,105.17,6586.0,91.4798,91.619,91.4624,91.4885,6586.0
2022-02-03 10:30:00,105.17,105.49,105.12,105.49,12606.0,91.4885,91.7669,91.445,91.7669,12606.0
2022-02-03 10:35:00,105.45,105.57,105.44,105.56,8752.0,91.7321,91.8364,91.7234,91.8277,8752.0
2022-02-03 10:40:00,105.57,105.68,105.5,105.61,15924.0,91.8364,91.9321,91.7756,91.8712,15924.0
2022-02-03 10:45:00,105.64,105.71,105.52,105.6,12061.0,91.8973,91.9582,91.7929,91.8625,12061.0
2022-02-03 10:50:00,105.59,105.62,105.45,105.5,17234.0,91.8538,91.8799,91.7321,91.7756,17234.0
2022-02-03 10:55:00,105.5,105.5,105.3,105.33,9935.0,91.7756,91.7756,91.6016,91.6277,9935.0
2022-02-03 11:00:00,105.35,105.5,105.33,105.5,9130.0,91.6451,91.7756,91.6277,91.7756,9130.0
2022-02-03 11:05:00,105.53,105.55,105.42,105.5,6631.0,91.8016,91.819,91.706,91.7756,6631.0
2022-02-03 11:10:00,105.5,105.54,105.27,105.28,12307.0,91.7756,91.8103,91.5755,91.5842,12307.0
2022-02-03 11:15:00,105.27,105.36,105.22,105.27,17048.0,91.5755,91.6538,91.532,91.5755,17048.0
2022-02-03 11:20:00,105.28,105.39,105.26,105.39,18190.0,91.5842,91.6799,91.5668,91.6799,18190.0
2022-02-03 11:25:00,105.37,105.53,105.36,105.52,30011.0,91.6625,91.8016,91.6538,91.7929,30011.0
2022-02-03 11:30:00,105.51,105.56,105.43,105.46,17528.0,91.7842,91.8277,91.7147,91.7408,17528.0
2022-02-03 11:35:00,105.48,105.54,105.4,105.54,7877.0,91.7582,91.8103,91.6886,91.8103,7877.0
2022-02-03 11:40:00,105.54,105.54,105.37,105.49,22715.0,91.8103,91.8103,91.6625,91.7669,22715.0
2022-02-03 11:45:00,105.48,105.49,105.38,105.47,16380.0,91.7582,91.7669,91.6712,91.7495,16380.0
2022-02-03 11:50:00,105.47,105.58,105.44,105.51,23827.0,91.7495,91.8451,91.7234,91.7842,23827.0
2022-02-03 11:55:00,105.53,105.66,105.5,105.65,18262.0,91.8016,91.9147,91.7756,91.906,18262.0
2022-02-03 12:00:00,105.66,105.73,105.59,105.67,13234.0,91.9147,91.9756,91.8538,91.9234,13234.0
2022-02-03 12:05:00,105.71,105.71,105.51,105.59,9365.0,91.9582,91.9582,91.7842,91.8538,9365.0
2022-02-03 12:10:00,105.61,105.61,105.44,105.49,12670.0,91.8712,91.8712,91.7234,91.7669,12670.0
2022-02-03 12:15:00,105.48,105.55,105.46,105.48,17624.0,91.7582,91.819,91.7408,91.7582,17624.0
2022-02-03 12:20:00,105.49,105.59,105.37,105.56,14180.0,91.7669,91.8538,91.6625,91.8277,14180.0
2022-02-03 12:25:00,105.55,105.59,105.43,105.45,8467.0,91.819,91.8538,91.7147,91.7321,8467.0
2022-02-03 12:30:00,105.45,105.46,105.36,105.4,10027.0,91.7321,91.7408,91.6538,91.6886,10027.0
2022-02-03 12:35:00,105.41,105.43,105.28,105.32,25680.0,91.6973,91.7147,91.5842,91.619,25680.0
2022-02-03 12:40:00,105.34,105.34,105.24,105.25,7282.0,91.6364,91.6364,91.5494,91.5581,7282.0
2022-02-03 12:45:00,105.25,105.25,105.17,105.23,13402.0,91.5581,91.5581,91.4885,91.5407,13402.0
2022-02-03 12:50:00,105.24,105.4,105.24,105.33,8626.0,91.5494,91.6886,91.5494,91.6277,8626.0
2022-02-03 12:55:00,105.34,105.41,105.29,105.4,14966.0,91.6364,91.6973,91.5929,91.6886,14966.0
2022-02-03 13:00:00,105.39,105.41,105.31,105.32,11017.0,91.6799,91.6973,91.6103,91.619,11017.0
2022-02-03 13:05:00,105.33,105.4,105.3,105.33,14782.0,91.6277,91.6886,91.6016,91.6277,14782.0
2022-02-03 13:10:00,105.31,105.41,105.3,105.36,8464.0,91.6103,91.6973,91.6016,91.6538,8464.0
2022-02-03 13:15:00,105.35,105.43,105.32,105.38,4209.0,91.6451,91.7147,91.619,91.6712,4209.0
2022-02-03 13:20:00,105.41,105.41,105.28,105.29,6691.0,91.6973,91.6973,91.5842,91.5929,6691.0
2022-02-03 13:25:00,105.31,105.33,105.19,105.23,4541.0,91.6103,91.6277,91.5059,91.5407,4541.0
2022-02-03 13:30:00,105.25,105.3,105.24,105.27,13216.0,91.5581,91.6016,91.5494,91.5755,13216.0
2022-02-03 13:35:00,105.27,105.4,105.25,105.4,5704.0,91.5755,91.6886,91.5581,91.6886,5704.0
2022-02-03 13:40:00,105.41,105.43,105.3,105.3,5501.0,91.6973,91.7147,91.6016,91.6016,5501.0
2022-02-03 13:45:00,105.26,105.42,105.26,105.4,7622.0,91.5668,91.706,91.5668,91.6886,7622.0
2022-02-03 13:50:00,105.4,105.43,105.32,105.34,6779.0,91.6886,91.7147,91.619,91.6364,6779.0
2022-02-03 13:55:00,105.35,105.36,105.27,105.35,7935.0,91.6451,91.6538,91.5755,91.6451,7935.0
2022-02-03 14:00:00,105.34,105.34,105.16,105.17,7005.0,91.6364,91.6364,91.4798,91.4885,7005.0
2022-02-03 14:05:00,105.18,105.2,105.11,105.2,7513.0,91.4972,91.5146,91.4363,91.5146,7513.0
2022-02-03 14:10:00,105.21,105.24,105.19,105.22,6193.0,91.5233,91.5494,91.5059,91.532,6193.0
2022-02-03 14:15:00,105.21,105.28,105.2,105.22,25292.0,91.5233,91.5842,91.5146,91.532,25292.0
2022-02-03 14:20:00,105.23,105.29,105.2,105.26,8723.0,91.5407,91.5929,91.5146,91.5668,8723.0
2022-02-03 14:25:00,105.25,105.27,105.06,105.16,9177.0,91.5581,91.5755,91.3928,91.4798,9177.0
2022-02-03 14:30:00,105.14,105.14,105.01,105.03,8132.0,91.4624,91.4624,91.3493,91.3667,8132.0
2022-02-03 14:35:00,105.04,105.14,104.98,105.12,14319.0,91.3754,91.4624,91.3232,91.445,14319.0
2022-02-03 14:40:00,105.11,105.12,105.0,105.03,16996.0,91.4363,91.445,91.3406,91.3667,16996.0
2022-02-03 14:45:00,105.05,105.13,105.01,105.08,9583.0,91.3841,91.4537,91.3493,91.4102,9583.0
2022-02-03 14:50:00,105.07,105.19,105.07,105.07,13160.0,91.4015,91.5059,91.4015,91.4015,13160.0
2022-02-03 14:55:00,105.07,105.18,105.05,105.18,15146.0,91.4015,91.4972,91.3841,91.4972,15146.0
2022-02-03 15:00:00,105.18,105.23,105.13,105.14,11702.0,91.4972,91.5407,91.4537,91.4624,11702.0
2022-02-03 15:05:00,105.14,105.19,105.09,105.11,11972.0,91.4624,91.5059,91.4189,91.4363,11972.0
2022-02-03 15:10:00,105.15,105.26,105.15,105.22,12061.0,91.4711,91.5668,91.4711,91.532,12061.0
2022-02-03 15:15:00,105.23,105.3,105.16,105.21,29682.0,91.5407,91.6016,91.4798,91.5233,29682.0
2022-02-03 15:20:00,105.21,105.28,105.19,105.24,23827.0,91.5233,91.5842,91.5059,91.5494,23827.0
2022-02-03 15:25:00,105.25,105.37,105.23,105.37,14318.0,91.5581,91.6625,91.5407,91.6625,14318.0
2022-02-03 15:30:00,105.35,105.48,105.27,105.28,24286.0,91.6451,91.7582,91.5755,91.5842,24286.0
2022-02-03 15:35:00,105.22,105.27,105.14,105.16,12141.0,91.532,91.5755,91.4624,91.4798,12141.0
2022-02-03 15:40:00,105.17,105.29,105.16,105.2,29608.0,91.4885,91.5929,91.4798,91.5146,29608.0
2022-02-03 15:45:00,105.19,105.22,105.09,105.11,37267.0,91.5059,91.532,91.4189,91.4363,37267.0
2022-02-03 15:50:00,105.11,105.24,105.08,105.22,49250.0,91.4363,91.5494,91.4102,91.532,49250.0
2022-02-03 15:55:00,105.23,105.5,105.23,105.41,201279.0,91.5407,91.7756,91.5407,91.6973,201279.0
2022-02-04 09:30:00,104.56,105.0,104.48,104.99,31276.0,90.9578,91.3406,90.8882,91.3319,31276.0
2022-02-04 09:35:00,104.97,104.99,104.83,104.98,13768.0,91.3145,91.3319,91.1927,91.3232,13768.0
2022-02-04 09:40:00,104.96,105.34,104.96,105.28,13905.0,91.3058,91.6364,91.3058,91.5842,13905.0
2022-02-04 09:45:00,105.24,105.33,105.14,105.24,16544.0,91.5494,91.6277,91.4624,91.5494,16544.0
2022-02-04 09:50:00,105.23,105.31,105.11,105.2,9342.0,91.5407,91.6103,91.4363,91.5146,9342.0
2022-02-04 09:55:00,105.24,105.24,104.83,104.93,11623.0,91.5494,91.5494,91.1927,91.2797,11623.0
2022-02-04 10:00:00,104.9,105.0,104.72,104.77,20124.0,91.2536,91.3406,91.097,91.1405,20124.0
2022-02-04 10:05:00,104.77,104.77,104.51,104.56,14798.0,91.1405,91.1405,90.9143,90.9578,14798.0
2022-02-04 10:10:00,104.53,104.72,104.51,104.61,10426.0,90.9317,91.097,90.9143,91.0013,10426.0
2022-02-04 10:15:00,104.62,104.68,104.28,104.3,11832.0,91.01,91.0622,90.7143,90.7317,11832.0
2022-02-04 10:20:00,104.3,104.32,104.04,104.14,23928.0,90.7317,90.7491,90.5055,90.5925,23928.0
2022-02-04 10:25:00,104.17,104.32,103.99,104.02,52631.0,90.6186,90.7491,90.462,90.4881,52631.0
2022-02-04 10:30:00,104.04,104.26,104.01,104.11,20939.0,90.5055,90.6969,90.4794,90.5664,20939.0
2022-02-04 10:35:00,104.12,104.13,103.64,103.68,24178.0,90.5751,90.5838,90.1575,90.1923,24178.0
2022-02-04 10:40:00,103.72,103.82,103.67,103.74,19586.0,90.2271,90.3141,90.1836,90.2445,19586.0
2022-02-04 10:45:00,103.72,103.77,103.63,103.75,18659.0,90.2271,90.2706,90.1488,90.2532,18659.0
2022-02-04 10:50:00,103.76,103.98,103.76,103.92,10591.0,90.2619,90.4533,90.2619,90.4011,10591.0
2022-02-04 10:55:00,103.92,103.97,103.83,103.91,9727.0,90.4011,90.4446,90.3228,90.3924,9727.0
2022-02-04 11:00:00,103.94,104.04,103.82,103.84,12276.0,90.4185,90.5055,90.3141,90.3315,12276.0
2022-02-04 11:05:00,103.8,103.94,103.76,103.9,12718.0,90.2967,90.4185,90.2619,90.3837,12718.0
2022-02-04 11:10:00,103.92,104.23,103.92,104.18,9929.0,90.4011,90.6708,90.4011,90.6273,9929.0
2022-02-04 11:15:00,104.2,104.32,104.18,104.24,9461.0,90.6447,90.7491,90.6273,90.6795,9461.0
2022-02-04 11:20:00,104.23,104.4,104.22,104.25,12087.0,90.6708,90.8186,90.6621,90.6882,12087.0
2022-02-04 11:25:00,104.25,104.31,104.15,104.22,13376.0,90.6882,90.7404,90.6012,90.6621,13376.0
2022-02-04 11:30:00,104.23,104.35,104.18,104.32,24545.0,90.6708,90.7752,90.6273,90.7491,24545.0
2022-02-04 11:35:00,104.34,104.41,104.29,104.31,9293.0,90.7665,90.8273,90.723,90.7404,9293.0
2022-02-04 11:40:00,104.31,104.38,104.28,104.33,8865.0,90.7404,90.8013,90.7143,90.7578,8865.0
2022-02-04 11:45:00,104.36,104.43,104.35,104.39,16551.0,90.7839,90.8447,90.7752,90.81,16551.0
2022-02-04 11:50:00,104.42,104.5,104.36,104.47,8707.0,90.836,90.9056,90.7839,90.8795,8707.0
2022-02-04 11:55:00,104.46,104.53,104.44,104.48,5039.0,90.8708,90.9317,90.8534,90.8882,5039.0
2022-02-04 12:00:00,104.48,104.57,104.42,104.52,5499.0,90.8882,90.9665,90.836,90.923,5499.0
2022-02-04 12:05:00,104.53,104.54,104.41,104.48,7042.0,90.9317,90.9404,90.8273,90.8882,7042.0
2022-02-04 12:10:00,104.45,104.52,104.39,104.51,5292.0,90.8621,90.923,90.81,90.9143,5292.0
2022-02-04 12:15:00,104.51,104.58,104.48,104.52,4610.0,90.9143,90.9752,90.8882,90.923,4610.0
2022-02-04 12:20:00,104.51,104.55,104.49,104.52,6747.0,90.9143,90.9491,90.8969,90.923,6747.0
2022-02-04 12:25:00,104.5,104.57,104.49,104.57,4702.0,90.9056,90.9665,90.8969,90.9665,4702.0
2022-02-04 12:30:00,104.57,104.57,104.42,104.52,10743.0,90.9665,90.9665,90.836,90.923,10743.0
2022-02-04 12:35:00,104.52,104.55,104.46,104.49,17723.0,90.923,90.9491,90.8708,90.8969,17723.0
2022-02-04 12:40:00,104.51,104.53,104.44,104.47,6021.0,90.9143,90.9317,90.8534,90.8795,6021.0
2022-02-04 12:45:00,104.46,104.46,104.37,104.39,8085.0,90.8708,90.8708,90.7926,90.81,8085.0
2022-02-04 12:50:00,104.38,104.39,104.31,104.38,6023.0,90.8013,90.81,90.7404,90.8013,6023.0
2022-02-04 12:55:00,104.39,104.46,104.34,104.46,6643.0,90.81,90.8708,90.7665,90.8708,6643.0
2022-02-04 13:00:00,104.45,104.68,104.43,104.66,19884.0,90.8621,91.0622,90.8447,91.0448,19884.0
2022-02-04 13:05:00,104.64,104.78,104.63,104.72,6287.0,91.0274,91.1492,91.0187,91.097,6287.0
2022-02-04 13:10:00,104.73,104.77,104.66,104.66,16107.0,91.1057,91.1405,91.0448,91.0448,16107.0
2022-02-04 13:15:00,104.68,104.71,104.63,104.7,10596.0,91.0622,91.0883,91.0187,91.0796,10596.0
2022-02-04 13:20:00,104.69,104.75,104.69,104.74,14236.0,91.0709,91.1231,91.0709,91.1144,14236.0
2022-02-04 13:25:00,104.71,104.71,104.53,104.54,7653.0,91.0883,91.0883,90.9317,90.9404,7653.0
2022-02-04 13:30:00,104.55,104.56,104.44,104.48,13098.0,90.9491,90.9578,90.8534,90.8882,13098.0
2022-02-04 13:35:00,104.51,104.58,104.46,104.57,5967.0,90.9143,90.9752,90.8708,90.9665,5967.0
2022-02-04 13:40:00,104.59,104.69,104.54,104.65,16755.0,90.9839,91.0709,90.9404,91.0361,16755.0
2022-02-04 13:45:00,104.66,104.66,104.56,104.65,9904.0,91.0448,91.0448,90.9578,91.0361,9904.0
2022-02-04 13:50:00,104.67,104.76,104.67,104.68,21823.0,91.0535,91.1318,91.0535,91.0622,21823.0
2022-02-04 13:55:00,104.7,104.73,104.57,104.62,17526.0,91.0796,91.1057,90.9665,91.01,17526.0
2022-02-04 14:00:00,104.64,104.71,104.61,104.67,10043.0,91.0274,91.0883,91.0013,91.0535,10043.0
2022-02-04 14:05:00,104.64,104.64,104.52,104.57,8950.0,91.0274,91.0274,90.923,90.9665,8950.0
2022-02-04 14:10:00,104.55,104.55,104.49,104.55,11849.0,90.9491,90.9491,90.8969,90.9491,11849.0
2022-02-04 14:15:00,104.56,104.64,104.52,104.62,17181.0,90.9578,91.0274,90.923,91.01,17181.0
2022-02-04 14:20:00,104.59,104.63,104.53,104.53,9523.0,90.9839,91.0187,90.9317,90.9317,9523.0
2022-02-04 14:25:00,104.56,104.63,104.56,104.61,12733.0,90.9578,91.0187,90.9578,91.0013,12733.0
2022-02-04 14:30:00,104.57,104.68,104.57,104.64,7859.0,90.9665,91.0622,90.9665,91.0274,7859.0
2022-02-04 14:35:00,104.64,104.75,104.58,104.75,9505.0,91.0274,91.1231,90.9752,91.1231,9505.0
2022-02-04 14:40:00,104.78,104.84,104.75,104.75,10770.0,91.1492,91.2014,91.1231,91.1231,10770.0
2022-02-04 14:45:00,104.74,104.74,104.67,104.74,13645.0,91.1144,91.1144,91.0535,91.1144,13645.0
2022-02-04 14:50:00,104.72,104.77,104.71,104.76,8802.0,91.097,91.1405,91.0883,91.1318,8802.0
2022-02-04 14:55:00,104.74,104.89,104.74,104.87,8748.0,91.1144,91.2449,91.1144,91.2275,8748.0
2022-02-04 15:00:00,104.87,104.92,104.76,104.91,19809.0,91.2275,91.271,91.1318,91.2623,19809.0
2022-02-04 15:05:00,104.89,105.09,104.87,105.09,13068.0,91.2449,91.4189,91.2275,91.4189,13068.0
2022-02-04 15:10:00,105.09,105.21,105.08,105.17,22231.0,91.4189,91.5233,91.4102,91.4885,22231.0
2022-02-04 15:15:00,105.18,105.2,105.07,105.07,21086.0,91.4972,91.5146,91.4015,91.4015,21086.0
2022-02-04 15:20:00,105.07,105.14,104.97,105.01,17575.0,91.4015,91.4624,91.3145,91.3493,17575.0
2022-02-04 15:25:00,105.02,105.12,105.02,105.08,15059.0,91.358,91.445,91.358,91.4102,15059.0
2022-02-04 15:30:00,105.09,105.1,104.84,104.92,25311.0,91.4189,91.4276,91.2014,91.271,25311.0
2022-02-04 15:35:00,104.92,104.94,104.73,104.79,29147.0,91.271,91.2884,91.1057,91.1579,29147.0
2022-02-04 15:40:00,104.79,104.83,104.67,104.78,29017.0,91.1579,91.1927,91.0535,91.1492,29017.0
2022-02-04 15:45:00,104.75,104.78,104.58,104.77,42585.0,91.1231,91.1492,90.9752,91.1405,42585.0
2022-02-04 15:50:00,104.78,104.84,104.52,104.55,60367.0,91.1492,91.2014,90.923,90.9491,60367.0
2022-02-04 15:55:00,104.55,104.58,104.23,104.25,199035.0,90.9491,90.9752,90.6708,90.6882,199035.0
2022-02-07 09:30:00,104.14,104.59,103.91,103.95,50513.0,90.5925,90.9839,90.3924,90.4272,50513.0
2022-02-07 09:35:00,104.11,104.24,103.94,103.97,15198.0,90.5664,90.6795,90.4185,90.4446,15198.0
2022-02-07 09:40:00,104.01,104.09,103.75,103.86,35060.0,90.4794,90.549,90.2532,90.3489,35060.0
2022-02-07 09:45:00,103.88,104.03,103.7,103.7,24142.0,90.3663,90.4968,90.2097,90.2097,24142.0
2022-02-07 09:50:00,103.75,103.78,103.52,103.56,9864.0,90.2532,90.2793,90.0531,90.0879,9864.0
2022-02-07 09:55:00,103.62,103.64,103.35,103.48,37420.0,90.1401,90.1575,89.9052,90.0183,37420.0
2022-02-07 10:00:00,103.5,103.87,103.5,103.76,41758.0,90.0357,90.3576,90.0357,90.2619,41758.0
2022-02-07 10:05:00,103.77,103.98,103.77,103.84,30811.0,90.2706,90.4533,90.2706,90.3315,30811.0
2022-02-07 10:10:00,103.83,103.97,103.8,103.84,6147.0,90.3228,90.4446,90.2967,90.3315,6147.0
2022-02-07 10:15:00,103.9,104.08,103.85,104.05,8284.0,90.3837,90.5403,90.3402,90.5142,8284.0
2022-02-07 10:20:00,104.07,104.14,104.06,104.1,6731.0,90.5316,90.5925,90.5229,90.5577,6731.0
2022-02-07 10:25:00,104.14,104.26,104.08,104.26,7646.0,90.5925,90.6969,90.5403,90.6969,7646.0
2022-02-07 10:30:00,104.23,104.33,104.22,104.27,9185.0,90.6708,90.7578,90.6621,90.7056,9185.0
2022-02-07 10:35:00,104.26,104.32,104.23,104.28,7868.0,90.6969,90.7491,90.6708,90.7143,7868.0
2022-02-07 10:40:00,104.31,104.34,104.04,104.1,11218.0,90.7404,90.7665,90.5055,90.5577,11218.0
2022-02-07 10:45:00,104.13,104.13,103.93,103.93,7834.0,90.5838,90.5838,90.4098,90.4098,7834.0
2022-02-07 10:50:00,103.92,103.96,103.7,103.75,6014.0,90.4011,90.4359,90.2097,90.2532,6014.0
2022-02-07 10:55:00,103.77,103.86,103.68,103.71,8976.0,90.2706,90.3489,90.1923,90.2184,8976.0
2022-02-07 11:00:00,103.69,103.71,103.47,103.56,20255.0,90.201,90.2184,90.0096,90.0879,20255.0
2022-02-07 11:05:00,103.58,103.61,103.42,103.57,11493.0,90.1053,90.1314,89.9661,90.0966,11493.0
2022-02-07 11:10:00,103.53,103.65,103.53,103.64,5424.0,90.0618,90.1662,90.0618,90.1575,5424.0
2022-02-07 11:15:00,103.66,103.87,103.66,103.83,5517.0,90.1749,90.3576,90.1749,90.3228,5517.0
2022-02-07 11:20:00,103.85,103.89,103.82,103.89,7713.0,90.3402,90.375,90.3141,90.375,7713.0
2022-02-07 11:25:00,103.9,103.96,103.83,103.93,8762.0,90.3837,90.4359,90.3228,90.4098,8762.0
2022-02-07 11:30:00,103.94,104.11,103.93,104.11,11975.0,90.4185,90.5664,90.4098,90.5664,11975.0
2022-02-07 11:35:00,104.1,104.31,104.1,104.2,8770.0,90.5577,90.7404,90.5577,90.6447,8770.0
2022-02-07 11:40:00,104.2,104.41,104.2,104.38,10816.0,90.6447,90.8273,90.6447,90.8013,10816.0
2022-02-07 11:45:00,104.38,104.42,104.3,104.36,5825.0,90.8013,90.836,90.7317,90.7839,5825.0
2022-02-07 11:50:00,104.4,104.48,104.36,104.46,8955.0,90.8186,90.8882,90.7839,90.8708,8955.0
2022-02-07 11:55:00,104.44,104.51,104.42,104.48,18650.0,90.8534,90.9143,90.836,90.8882,18650.0
2022-02-07 12:00:00,104.49,104.49,104.17,104.17,9193.0,90.8969,90.8969,90.6186,90.6186,9193.0
2022-02-07 12:05:00,104.21,104.33,104.09,104.31,23355.0,90.6534,90.7578,90.549,90.7404,23355.0
2022-02-07 12:10:00,104.31,104.4,104.29,104.3,5198.0,90.7404,90.8186,90.723,90.7317,5198.0
2022-02-07 12:15:00,104.33,104.38,104.18,104.18,10710.0,90.7578,90.8013,90.6273,90.6273,10710.0
2022-02-07 12:20:00,104.17,104.25,104.15,104.15,9315.0,90.6186,90.6882,90.6012,90.6012,9315.0
2022-02-07 12:25:00,104.17,104.3,104.16,104.28,9761.0,90.6186,90.7317,90.6099,90.7143,9761.0
2022-02-07 12:30:00,104.3,104.33,104.25,104.3,6777.0,90.7317,90.7578,90.6882,90.7317,6777.0
2022-02-07 12:35:00,104.33,104.47,104.33,104.45,9407.0,90.7578,90.8795,90.7578,90.8621,9407.0
2022-02-07 12:40:00,104.44,104.5,104.42,104.42,17203.0,90.8534,90.9056,90.836,90.836,17203.0
2022-02-07 12:45:00,104.42,104.45,104.29,104.32,10749.0,90.836,90.8621,90.723,90.7491,10749.0
2022-02-07 12:50:00,104.31,104.41,104.3,104.35,12391.0,90.7404,90.8273,90.7317,90.7752,12391.0
2022-02-07 12:55:00,104.38,104.42,104.26,104.29,9550.0,90.8013,90.836,90.6969,90.723,9550.0
2022-02-07 13:00:00,104.3,104.4,104.26,104.33,9868.0,90.7317,90.8186,90.6969,90.7578,9868.0
2022-02-07 13:05:00,104.34,104.37,104.29,104.34,9063.0,90.7665,90.7926,90.723,90.7665,9063.0
2022-02-07 13:10:00,104.35,104.37,104.23,104.3,8069.0,90.7752,90.7926,90.6708,90.7317,8069.0
2022-02-07 13:15:00,104.28,104.31,104.11,104.13,8609.0,90.7143,90.7404,90.5664,90.5838,8609.0
2022-02-07 13:20:00,104.1,104.28,104.08,104.25,8480.0,90.5577,90.7143,90.5403,90.6882,8480.0
2022-02-07 13:25:00,104.24,104.31,104.24,104.27,9893.0,90.6795,90.7404,90.6795,90.7056,9893.0
2022-02-07 13:30:00,104.29,104.4,104.25,104.37,15299.0,90.723,90.8186,90.6882,90.7926,15299.0
2022-02-07 13:35:00,104.36,104.36,104.25,104.25,4878.0,90.7839,90.7839,90.6882,90.6882,4878.0
2022-02-07 13:40:00,104.26,104.3,104.25,104.3,5154.0,90.6969,90.7317,90.6882,90.7317,5154.0
2022-02-07 13:45:00,104.29,104.33,104.28,104.31,7269.0,90.723,90.7578,90.7143,90.7404,7269.0
2022-02-07 13:50:00,104.31,104.43,104.29,104.38,10489.0,90.7404,90.8447,90.723,90.8013,10489.0
2022-02-07 13:55:00,104.38,104.49,104.36,104.48,6186.0,90.8013,90.8969,90.7839,90.8882,6186.0
2022-02-07 14:00:00,104.44,104.44,104.35,104.38,6469.0,90.8534,90.8534,90.7752,90.8013,6469.0
2022-02-07 14:05:00,104.38,104.46,104.36,104.42,7989.0,90.8013,90.8708,90.7839,90.836,7989.0
2022-02-07 14:10:00,104.4,104.62,104.4,104.62,10771.0,90.8186,91.01,90.8186,91.01,10771.0
2022-02-07 14:15:00,104.64,104.66,104.56,104.57,10450.0,91.0274,91.0448,90.9578,90.9665,10450.0
2022-02-07 14:20:00,104.59,104.62,104.53,104.55,6100.0,90.9839,91.01,90.9317,90.9491,6100.0
2022-02-07 14:25:00,104.54,104.58,104.53,104.58,5172.0,90.9404,90.9752,90.9317,90.9752,5172.0
2022-02-07 14:30:00,104.58,104.66,104.55,104.66,10590.0,90.9752,91.0448,90.9491,91.0448,10590.0
2022-02-07 14:35:00,104.68,104.79,104.66,104.72,10541.0,91.0622,91.1579,91.0448,91.097,10541.0
2022-02-07 14:40:00,104.74,104.76,104.7,104.74,8836.0,91.1144,91.1318,91.0796,91.1144,8836.0
2022-02-07 14:45:00,104.74,104.75,104.68,104.7,11586.0,91.1144,91.1231,91.0622,91.0796,11586.0
2022-02-07 14:50:00,104.7,104.78,104.7,104.75,12578.0,91.0796,91.1492,91.0796,91.1231,12578.0
2022-02-07 14:55:00,104.73,104.82,104.73,104.78,11834.0,91.1057,91.184,91.1057,91.1492,11834.0
2022-02-07 15:00:00,104.76,104.77,104.65,104.68,63306.0,91.1318,91.1405,91.0361,91.0622,63306.0
2022-02-07 15:05:00,104.65,104.67,104.59,104.62,12854.0,91.0361,91.0535,90.9839,91.01,12854.0
2022-02-07 15:10:00,104.62,104.7,104.61,104.67,14353.0,91.01,91.0796,91.0013,91.0535,14353.0
2022-02-07 15:15:00,104.69,104.74,104.67,104.67,25509.0,91.0709,91.1144,91.0535,91.0535,25509.0
2022-02-07 15:20:00,104.67,104.67,104.5,104.5,19784.0,91.0535,91.0535,90.9056,90.9056,19784.0
2022-02-07 15:25:00,104.51,104.56,104.43,104.45,21968.0,90.9143,90.9578,90.8447,90.8621,21968.0
2022-02-07 15:30:00,104.46,104.56,104.37,104.43,25479.0,90.8708,90.9578,90.7926,90.8447,25479.0
2022-02-07 15:35:00,104.42,104.43,104.21,104.23,22461.0,90.836,90.8447,90.6534,90.6708,22461.0
2022-02-07 15:40:00,104.21,104.35,104.2,104.21,24395.0,90.6534,90.7752,90.6447,90.6534,24395.0
2022-02-07 15:45:00,104.2,104.2,104.08,104.1,42418.0,90.6447,90.6447,90.5403,90.5577,42418.0
2022-02-07 15:50:00,104.12,104.32,104.07,104.16,78878.0,90.5751,90.7491,90.5316,90.6099,78878.0
2022-02-07 15:55:00,104.17,104.36,104.09,104.34,129674.0,90.6186,90.7839,90.549,90.7665,129674.0
2022-02-08 09:30:00,105.27,105.36,104.98,105.03,60436.0,91.5755,91.6538,91.3232,91.3667,60436.0
2022-02-08 09:35:00,104.99,104.99,104.62,104.69,14136.0,91.3319,91.3319,91.01,91.0709,14136.0
2022-02-08 09:40:00,104.71,104.84,104.61,104.74,20253.0,91.0883,91.2014,91.0013,91.1144,20253.0
2022-02-08 09:45:00,104.75,104.84,104.63,104.77,15969.0,91.1231,91.2014,91.0187,91.1405,15969.0
2022-02-08 09:50:00,104.76,104.91,104.75,104.86,8741.0,91.1318,91.2623,91.1231,91.2188,8741.0
2022-02-08 09:55:00,104.87,104.94,104.82,104.89,16313.0,91.2275,91.2884,91.184,91.2449,16313.0
2022-02-08 10:00:00,104.9,105.04,104.87,104.87,16442.0,91.2536,91.3754,91.2275,91.2275,16442.0
2022-02-08 10:05:00,104.87,105.08,104.87,105.03,16687.0,91.2275,91.4102,91.2275,91.3667,16687.0
2022-02-08 10:10:00,105.03,105.03,104.66,104.68,11149.0,91.3667,91.3667,91.0448,91.0622,11149.0
2022-02-08 10:15:00,104.7,104.72,104.39,104.39,15779.0,91.0796,91.097,90.81,90.81,15779.0
2022-02-08 10:20:00,104.45,104.66,104.43,104.63,15163.0,90.8621,91.0448,90.8447,91.0187,15163.0
2022-02-08 10:25:00,104.65,104.81,104.61,104.81,9048.0,91.0361,91.1753,91.0013,91.1753,9048.0
2022-02-08 10:30:00,104.82,104.95,104.82,104.94,8033.0,91.184,91.2971,91.184,91.2884,8033.0
2022-02-08 10:35:00,104.96,104.99,104.82,104.86,10554.0,91.3058,91.3319,91.184,91.2188,10554.0
2022-02-08 10:40:00,104.82,104.89,104.62,104.66,11546.0,91.184,91.2449,91.01,91.0448,11546.0
2022-02-08 10:45:00,104.64,104.85,104.64,104.82,6099.0,91.0274,91.2101,91.0274,91.184,6099.0
2022-02-08 10:50:00,104.83,104.93,104.71,104.72,8535.0,91.1927,91.2797,91.0883,91.097,8535.0
2022-02-08 10:55:00,104.76,104.8,104.64,104.67,7900.0,91.1318,91.1666,91.0274,91.0535,7900.0
2022-02-08 11:00:00,104.65,104.65,104.55,104.6,12639.0,91.0361,91.0361,90.9491,90.9926,12639.0
2022-02-08 11:05:00,104.61,104.7,104.57,104.6,8264.0,91.0013,91.0796,90.9665,90.9926,8264.0
2022-02-08 11:10:00,104.59,104.73,104.59,104.64,9704.0,90.9839,91.1057,90.9839,91.0274,9704.0
2022-02-08 11:15:00,104.64,104.76,104.6,104.75,11927.0,91.0274,91.1318,90.9926,91.1231,11927.0
2022-02-08 11:20:00,104.76,104.82,104.64,104.73,16320.0,91.1318,91.184,91.0274,91.1057,16320.0
2022-02-08 11:25:00,104.74,104.84,104.7,104.82,12316.0,91.1144,91.2014,91.0796,91.184,12316.0
2022-02-08 11:30:00,104.81,104.98,104.8,104.92,11104.0,91.1753,91.3232,91.1666,91.271,11104.0
2022-02-08 11:35:00,104.91,104.95,104.75,104.77,9565.0,91.2623,91.2971,91.1231,91.1405,9565.0
2022-02-08 11:40:00,104.78,104.89,104.75,104.81,13872.0,91.1492,91.2449,91.1231,91.1753,13872.0
2022-02-08 11:45:00,104.83,104.93,104.76,104.89,13484.0,91.1927,91.2797,91.1318,91.2449,13484.0
2022-02-08 11:50:00,104.87,105.03,104.87,105.02,17375.0,91.2275,91.3667,91.2275,91.358,17375.0
2022-02-08 11:55:00,105.01,105.05,104.95,105.04,29708.0,91.3493,91.3841,91.2971,91.3754,29708.0
2022-02-08 12:00:00,105.06,105.06,104.94,104.95,6961.0,91.3928,91.3928,91.2884,91.2971,6961.0
2022-02-08 12:05:00,104.94,105.01,104.92,105.01,8241.0,91.2884,91.3493,91.271,91.3493,8241.0
2022-02-08 12:10:00,105.02,105.07,104.97,104.99,11400.0,91.358,91.4015,91.3145,91.3319,11400.0
2022-02-08 12:15:00,105.0,105.02,104.94,104.94,6488.0,91.3406,91.358,91.2884,91.2884,6488.0
2022-02-08 12:20:00,104.93,104.96,104.88,104.88,9090.0,91.2797,91.3058,91.2362,91.2362,9090.0
2022-02-08 12:25:00,104.9,104.9,104.63,104.67,14444.0,91.2536,91.2536,91.0187,91.0535,14444.0
2022-02-08 12:30:00,104.68,104.7,104.48,104.49,10184.0,91.0622,91.0796,90.8882,90.8969,10184.0
2022-02-08 12:35:00,104.51,104.59,104.48,104.53,9069.0,90.9143,90.9839,90.8882,90.9317,9069.0
2022-02-08 12:40:00,104.54,104.63,104.54,104.61,4773.0,90.9404,91.0187,90.9404,91.0013,4773.0
2022-02-08 12:45:00,104.61,104.67,104.59,104.63,4934.0,91.0013,91.0535,90.9839,91.0187,4934.0
2022-02-08 12:50:00,104.64,104.66,104.6,104.63,7901.0,91.0274,91.0448,90.9926,91.0187,7901.0
2022-02-08 12:55:00,104.63,104.72,104.62,104.67,5277.0,91.0187,91.097,91.01,91.0535,5277.0
2022-02-08 13:00:00,104.69,104.73,104.69,104.69,8702.0,91.0709,91.1057,91.0709,91.0709,8702.0
2022-02-08 13:05:00,104.69,104.74,104.66,104.66,8101.0,91.0709,91.1144,91.0448,91.0448,8101.0
2022-02-08 13:10:00,104.68,104.68,104.57,104.59,8627.0,91.0622,91.0622,90.9665,90.9839,8627.0
2022-02-08 13:15:00,104.61,104.74,104.58,104.73,12985.0,91.0013,91.1144,90.9752,91.1057,12985.0
2022-02-08 13:20:00,104.74,104.77,104.6,104.67,6235.0,91.1144,91.1405,90.9926,91.0535,6235.0
2022-02-08 13:25:00,104.65,104.65,104.56,104.59,9778.0,91.0361,91.0361,90.9578,90.9839,9778.0
2022-02-08 13:30:00,104.59,104.7,104.58,104.66,9650.0,90.9839,91.0796,90.9752,91.0448,9650.0
2022-02-08 13:35:00,104.69,104.74,104.64,104.7,7285.0,91.0709,91.1144,91.0274,91.0796,7285.0
2022-02-08 13:40:00,104.71,104.83,104.68,104.81,4817.0,91.0883,91.1927,91.0622,91.1753,4817.0
2022-02-08 13:45:00,104.81,104.87,104.76,104.84,10512.0,91.1753,91.2275,91.1318,91.2014,10512.0
2022-02-08 13:50:00,104.82,104.91,104.82,104.9,5343.0,91.184,91.2623,91.184,91.2536,5343.0
2022-02-08 13:55:00,104.89,104.92,104.83,104.88,9599.0,91.2449,91.271,91.1927,91.2362,9599.0
2022-02-08 14:00:00,104.86,104.86,104.69,104.69,7027.0,91.2188,91.2188,91.0709,91.0709,7027.0
2022-02-08 14:05:00,104.68,104.77,104.67,104.76,9639.0,91.0622,91.1405,91.0535,91.1318,9639.0
2022-02-08 14:10:00,104.77,104.8,104.7,104.71,7458.0,91.1405,91.1666,91.0796,91.0883,7458.0
2022-02-08 14:15:00,104.71,104.73,104.64,104.66,6023.0,91.0883,91.1057,91.0274,91.0448,6023.0
2022-02-08 14:20:00,104.63,104.63,104.4,104.45,11754.0,91.0187,91.0187,90.8186,90.8621,11754.0
2022-02-08 14:25:00,104.45,104.48,104.4,104.48,8544.0,90.8621,90.8882,90.8186,90.8882,8544.0
2022-02-08 14:30:00,104.46,104.51,104.41,104.49,7393.0,90.8708,90.9143,90.8273,90.8969,7393.0
2022-02-08 14:35:00,104.48,104.49,104.28,104.28,8710.0,90.8882,90.8969,90.7143,90.7143,8710.0
2022-02-08 14:40:00,104.3,104.31,104.18,104.19,7109.0,90.7317,90.7404,90.6273,90.636,7109.0
2022-02-08 14:45:00,104.19,104.2,104.1,104.12,8842.0,90.636,90.6447,90.5577,90.5751,8842.0
2022-02-08 14:50:00,104.09,104.14,104.07,104.13,5944.0,90.549,90.5925,90.5316,90.5838,5944.0
2022-02-08 14:55:00,104.13,104.2,104.1,104.12,7538.0,90.5838,90.6447,90.5577,90.5751,7538.0
2022-02-08 15:00:00,104.13,104.13,104.06,104.12,7629.0,90.5838,90.5838,90.5229,90.5751,7629.0
2022-02-08 15:05:00,104.13,104.14,104.08,104.13,7201.0,90.5838,90.5925,90.5403,90.5838,7201.0
2022-02-08 15:10:00,104.13,104.42,104.13,104.42,11802.0,90.5838,90.836,90.5838,90.836,11802.0
2022-02-08 15:15:00,104.36,104.42,104.36,104.38,8866.0,90.7839,90.836,90.7839,90.8013,8866.0
2022-02-08 15:20:00,104.38,104.4,104.3,104.33,6680.0,90.8013,90.8186,90.7317,90.7578,6680.0
2022-02-08 15:25:00,104.33,104.38,104.24,104.31,13445.0,90.7578,90.8013,90.6795,90.7404,13445.0
2022-02-08 15:30:00,104.32,104.36,104.25,104.36,15047.0,90.7491,90.7839,90.6882,90.7839,15047.0
2022-02-08 15:35:00,104.34,104.34,104.09,104.17,23438.0,90.7665,90.7665,90.549,90.6186,23438.0
2022-02-08 15:40:00,104.2,104.29,104.15,104.16,20327.0,90.6447,90.723,90.6012,90.6099,20327.0
2022-02-08 15:45:00,104.15,104.27,104.08,104.2,41836.0,90.6012,90.7056,90.5403,90.6447,41836.0
2022-02-08 15:50:00,104.18,104.36,104.18,104.32,38032.0,90.6273,90.7839,90.6273,90.7491,38032.0
2022-02-08 15:55:00,104.32,104.46,104.09,104.39,209989.0,90.7491,90.8708,90.549,90.81,209989.0
2022-02-09 09:30:00,104.75,105.11,104.62,104.79,38681.0,91.1231,91.4363,91.01,91.1579,38681.0
2022-02-09 09:35:00,104.78,104.95,104.73,104.84,17820.0,91.1492,91.2971,91.1057,91.2014,17820.0
2022-02-09 09:40:00,104.86,104.86,104.62,104.78,10008.0,91.2188,91.2188,91.01,91.1492,10008.0
2022-02-09 09:45:00,104.81,105.18,104.75,105.18,25029.0,91.1753,91.4972,91.1231,91.4972,25029.0
2022-02-09 09:50:00,105.13,105.21,104.92,104.92,12731.0,91.4537,91.5233,91.271,91.271,12731.0
2022-02-09 09:55:00,104.92,104.96,104.75,104.75,17695.0,91.271,91.3058,91.1231,91.1231,17695.0
2022-02-09 10:00:00,104.75,104.75,104.6,104.63,20235.0,91.1231,91.1231,90.9926,91.0187,20235.0
2022-02-09 10:05:00,104.63,104.64,104.52,104.58,7670.0,91.0187,91.0274,90.923,90.9752,7670.0
2022-02-09 10:10:00,104.58,104.95,104.58,104.92,16900.0,90.9752,91.2971,90.9752,91.271,16900.0
2022-02-09 10:15:00,104.91,105.16,104.91,105.1,16213.0,91.2623,91.4798,91.2623,91.4276,16213.0
2022-02-09 10:20:00,105.08,105.14,104.76,104.76,15609.0,91.4102,91.4624,91.1318,91.1318,15609.0
2022-02-09 10:25:00,104.74,104.83,104.68,104.69,10985.0,91.1144,91.1927,91.0622,91.0709,10985.0
2022-02-09 10:30:00,104.68,104.72,104.57,104.7,10205.0,91.0622,91.097,90.9665,91.0796,10205.0
2022-02-09 10:35:00,104.73,104.78,104.62,104.74,14799.0,91.1057,91.1492,91.01,91.1144,14799.0
2022-02-09 10:40:00,104.75,104.81,104.69,104.76,11102.0,91.1231,91.1753,91.0709,91.1318,11102.0
2022-02-09 10:45:00,104.78,104.82,104.61,104.81,17638.0,91.1492,91.184,91.0013,91.1753,17638.0
2022-02-09 10:50:00,104.79,104.82,104.7,104.74,7042.0,91.1579,91.184,91.0796,91.1144,7042.0
2022-02-09 10:55:00,104.75,104.75,104.53,104.65,11491.0,91.1231,91.1231,90.9317,91.0361,11491.0
2022-02-09 11:00:00,104.63,104.63,104.42,104.42,6073.0,91.0187,91.0187,90.836,90.836,6073.0
2022-02-09 11:05:00,104.43,104.49,104.34,104.34,6789.0,90.8447,90.8969,90.7665,90.7665,6789.0
2022-02-09 11:10:00,104.34,104.39,104.22,104.34,13814.0,90.7665,90.81,90.6621,90.7665,13814.0
2022-02-09 11:15:00,104.36,104.38,104.25,104.31,8043.0,90.7839,90.8013,90.6882,90.7404,8043.0
2022-02-09 11:20:00,104.33,104.49,104.32,104.46,8797.0,90.7578,90.8969,90.7491,90.8708,8797.0
2022-02-09 11:25:00,104.47,104.58,104.47,104.51,14917.0,90.8795,90.9752,90.8795,90.9143,14917.0
2022-02-09 11:30:00,104.5,104.54,104.45,104.52,16441.0,90.9056,90.9404,90.8621,90.923,16441.0
2022-02-09 11:35:00,104.52,104.52,104.36,104.38,10708.0,90.923,90.923,90.7839,90.8013,10708.0
2022-02-09 11:40:00,104.37,104.47,104.33,104.44,7979.0,90.7926,90.8795,90.7578,90.8534,7979.0
2022-02-09 11:45:00,104.44,104.45,104.38,104.44,13500.0,90.8534,90.8621,90.8013,90.8534,13500.0
2022-02-09 11:50:00,104.49,104.59,104.44,104.47,9300.0,90.8969,90.9839,90.8534,90.8795,9300.0
2022-02-09 11:55:00,104.49,104.6,104.46,104.6,9631.0,90.8969,90.9926,90.8708,90.9926,9631.0
2022-02-09 12:00:00,104.58,104.62,104.57,104.58,5060.0,90.9752,91.01,90.9665,90.9752,5060.0
2022-02-09 12:05:00,104.57,104.7,104.55,104.67,5163.0,90.9665,91.0796,90.9491,91.0535,5163.0
2022-02-09 12:10:00,104.65,104.66,104.57,104.61,3908.0,91.0361,91.0448,90.9665,91.0013,3908.0
2022-02-09 12:15:00,104.58,104.61,104.49,104.58,8610.0,90.9752,91.0013,90.8969,90.9752,8610.0
2022-02-09 12:20:00,104.61,104.61,104.5,104.5,7048.0,91.0013,91.0013,90.9056,90.9056,7048.0
2022-02-09 12:25:00,104.5,104.6,104.48,104.59,11806.0,90.9056,90.9926,90.8882,90.9839,11806.0
2022-02-09 12:30:00,104.57,104.62,104.52,104.57,7908.0,90.9665,91.01,90.923,90.9665,7908.0
2022-02-09 12:35:00,104.6,104.64,104.57,104.58,6008.0,90.9926,91.0274,90.9665,90.9752,6008.0
2022-02-09 12:40:00,104.59,104.62,104.49,104.49,6246.0,90.9839,91.01,90.8969,90.8969,6246.0
2022-02-09 12:45:00,104.52,104.55,104.49,104.53,6233.0,90.923,90.9491,90.8969,90.9317,6233.0
2022-02-09 12:50:00,104.49,104.55,104.49,104.5,7790.0,90.8969,90.9491,90.8969,90.9056,7790.0
2022-02-09 12:55:00,104.51,104.67,104.51,104.65,14514.0,90.9143,91.0535,90.9143,91.0361,14514.0
2022-02-09 13:00:00,104.65,104.76,104.64,104.69,9466.0,91.0361,91.1318,91.0274,91.0709,9466.0
2022-02-09 13:05:00,104.65,104.66,104.61,104.64,7211.0,91.0361,91.0448,91.0013,91.0274,7211.0
2022-02-09 13:10:00,104.63,104.64,104.54,104.56,7456.0,91.0187,91.0274,90.9404,90.9578,7456.0
2022-02-09 13:15:00,104.57,104.67,104.56,104.67,10933.0,90.9665,91.0535,90.9578,91.0535,10933.0
2022-02-09 13:20:00,104.68,104.69,104.59,104.59,15198.0,91.0622,91.0709,90.9839,90.9839,15198.0
2022-02-09 13:25:00,104.58,104.64,104.54,104.63,7448.0,90.9752,91.0274,90.9404,91.0187,7448.0
2022-02-09 13:30:00,104.63,104.67,104.55,104.57,6962.0,91.0187,91.0535,90.9491,90.9665,6962.0
2022-02-09 13:35:00,104.58,104.65,104.54,104.65,9251.0,90.9752,91.0361,90.9404,91.0361,9251.0
2022-02-09 13:40:00,104.65,104.7,104.65,104.65,6513.0,91.0361,91.0796,91.0361,91.0361,6513.0
2022-02-09 13:45:00,104.65,104.68,104.6,104.62,8989.0,91.0361,91.0622,90.9926,91.01,8989.0
2022-02-09 13:50:00,104.61,104.65,104.56,104.57,4514.0,91.0013,91.0361,90.9578,90.9665,4514.0
2022-02-09 13:55:00,104.56,104.6,104.54,104.55,9187.0,90.9578,90.9926,90.9404,90.9491,9187.0
2022-02-09 14:00:00,104.53,104.53,104.41,104.43,11425.0,90.9317,90.9317,90.8273,90.8447,11425.0
2022-02-09 14:05:00,104.42,104.53,104.39,104.51,8431.0,90.836,90.9317,90.81,90.9143,8431.0
2022-02-09 14:10:00,104.51,104.67,104.5,104.66,8203.0,90.9143,91.0535,90.9056,91.0448,8203.0
2022-02-09 14:15:00,104.64,104.65,104.59,104.61,3868.0,91.0274,91.0361,90.9839,91.0013,3868.0
2022-02-09 14:20:00,104.62,104.62,104.53,104.59,11010.0,91.01,91.01,90.9317,90.9839,11010.0
2022-02-09 14:25:00,104.6,104.72,104.59,104.7,8608.0,90.9926,91.097,90.9839,91.0796,8608.0
2022-02-09 14:30:00,104.7,104.83,104.7,104.82,13915.0,91.0796,91.1927,91.0796,91.184,13915.0
2022-02-09 14:35:00,104.8,104.81,104.68,104.68,10788.0,91.1666,91.1753,91.0622,91.0622,10788.0
2022-02-09 14:40:00,104.68,104.7,104.55,104.55,9536.0,91.0622,91.0796,90.9491,90.9491,9536.0
2022-02-09 14:45:00,104.57,104.63,104.55,104.56,10364.0,90.9665,91.0187,90.9491,90.9578,10364.0
2022-02-09 14:50:00,104.55,104.6,104.49,104.52,20761.0,90.9491,90.9926,90.8969,90.923,20761.0
2022-02-09 14:55:00,104.53,104.63,104.53,104.58,10155.0,90.9317,91.0187,90.9317,90.9752,10155.0
2022-02-09 15:00:00,104.58,104.58,104.43,104.45,12642.0,90.9752,90.9752,90.8447,90.8621,12642.0
2022-02-09 15:05:00,104.41,104.44,104.37,104.4,18252.0,90.8273,90.8534,90.7926,90.8186,18252.0
2022-02-09 15:10:00,104.42,104.44,104.35,104.43,13248.0,90.836,90.8534,90.7752,90.8447,13248.0
2022-02-09 15:15:00,104.41,104.51,104.34,104.47,16721.0,90.8273,90.9143,90.7665,90.8795,16721.0
2022-02-09 15:20:00,104.45,104.55,104.44,104.47,16084.0,90.8621,90.9491,90.8534,90.8795,16084.0
2022-02-09 15:25:00,104.49,104.56,104.45,104.53,25316.0,90.8969,90.9578,90.8621,90.9317,25316.0
2022-02-09 15:30:00,104.54,104.55,104.41,104.46,34016.0,90.9404,90.9491,90.8273,90.8708,34016.0
2022-02-09 15:35:00,104.47,104.62,104.47,104.58,25112.0,90.8795,91.01,90.8795,90.9752,25112.0
2022-02-09 15:40:00,104.58,104.6,104.34,104.36,52900.0,90.9752,90.9926,90.7665,90.7839,52900.0
2022-02-09 15:45:00,104.36,104.43,104.27,104.42,46220.0,90.7839,90.8447,90.7056,90.836,46220.0
2022-02-09 15:50:00,104.44,104.59,104.43,104.47,63141.0,90.8534,90.9839,90.8447,90.8795,63141.0
2022-02-09 15:55:00,104.48,104.72,104.41,104.72,168124.0,90.8882,91.097,90.8273,91.097,168124.0
2022-02-10 09:30:00,104.19,104.33,103.03,103.41,82438.0,90.636,90.7578,89.6269,89.9574,82438.0
2022-02-10 09:35:00,103.4,103.54,103.11,103.25,35350.0,89.9487,90.0705,89.6965,89.8183,35350.0
2022-02-10 09:40:00,103.25,103.53,103.0,103.46,54351.0,89.8183,90.0618,89.6008,90.0009,54351.0
2022-02-10 09:45:00,103.41,103.45,103.22,103.32,45853.0,89.9574,89.9922,89.7922,89.8791,45853.0
2022-02-10 09:50:00,103.3,103.36,102.91,103.03,58013.0,89.8617,89.9139,89.5225,89.6269,58013.0
2022-02-10 09:55:00,103.03,103.5,103.03,103.44,33233.0,89.6269,90.0357,89.6269,89.9835,33233.0
2022-02-10 10:00:00,103.4,103.46,103.08,103.22,21002.0,89.9487,90.0009,89.6704,89.7922,21002.0
2022-02-10 10:05:00,103.2,103.2,102.92,103.05,28244.0,89.7748,89.7748,89.5312,89.6443,28244.0
2022-02-10 10:10:00,103.01,103.19,102.64,102.88,59602.0,89.6095,89.7661,89.2876,89.4964,59602.0
2022-02-10 10:15:00,102.9,102.97,102.7,102.86,57122.0,89.5138,89.5747,89.3398,89.479,57122.0
2022-02-10 10:20:00,102.78,102.96,102.72,102.81,33699.0,89.4094,89.566,89.3572,89.4355,33699.0
2022-02-10 10:25:00,102.81,102.86,102.33,102.33,43276.0,89.4355,89.479,89.0179,89.0179,43276.0
2022-02-10 10:30:00,102.38,102.38,101.8,101.84,102013.0,89.0614,89.0614,88.5569,88.5917,102013.0
2022-02-10 10:35:00,101.85,102.48,101.82,102.48,53523.0,88.6004,89.1484,88.5743,89.1484,53523.0
2022-02-10 10:40:00,102.44,102.56,102.28,102.34,39654.0,89.1136,89.218,88.9744,89.0266,39654.0
2022-02-10 10:45:00,102.34,102.73,102.27,102.46,48315.0,89.0266,89.3659,88.9657,89.131,48315.0
2022-02-10 10:50:00,102.47,102.51,101.88,101.89,53684.0,89.1397,89.1745,88.6265,88.6352,53684.0
2022-02-10 10:55:00,101.89,102.2,101.83,101.99,44232.0,88.6352,88.9048,88.583,88.7222,44232.0
2022-02-10 11:00:00,101.98,102.35,101.98,102.32,29078.0,88.7135,89.0353,88.7135,89.0092,29078.0
2022-02-10 11:05:00,102.36,102.44,102.12,102.14,16006.0,89.044,89.1136,88.8353,88.8527,16006.0
2022-02-10 11:10:00,102.14,102.14,101.37,101.38,61188.0,88.8527,88.8527,88.1828,88.1915,61188.0
2022-02-10 11:15:00,101.41,101.69,101.39,101.51,23451.0,88.2176,88.4612,88.2002,88.3046,23451.0
2022-02-10 11:20:00,101.5,101.53,101.31,101.36,17956.0,88.2959,88.322,88.1306,88.1741,17956.0
2022-02-10 11:25:00,101.36,101.46,101.22,101.29,29403.0,88.1741,88.2611,88.0523,88.1132,29403.0
2022-02-10 11:30:00,101.28,101.43,101.25,101.3,23858.0,88.1045,88.235,88.0784,88.1219,23858.0
2022-02-10 11:35:00,101.28,101.53,101.22,101.28,33101.0,88.1045,88.322,88.0523,88.1045,33101.0
2022-02-10 11:40:00,101.31,101.31,101.08,101.1,39385.0,88.1306,88.1306,87.9305,87.9479,39385.0
2022-02-10 11:45:00,101.1,101.25,101.07,101.23,50515.0,87.9479,88.0784,87.9218,88.061,50515.0
2022-02-10 11:50:00,101.23,101.36,101.16,101.32,31983.0,88.061,88.1741,88.0001,88.1393,31983.0
2022-02-10 11:55:00,101.39,101.39,101.13,101.14,40329.0,88.2002,88.2002,87.974,87.9827,40329.0
2022-02-10 12:00:00,101.16,101.23,101.1,101.12,38617.0,88.0001,88.061,87.9479,87.9653,38617.0
2022-02-10 12:05:00,101.12,101.26,101.11,101.17,10487.0,87.9653,88.0871,87.9566,88.0088,10487.0
2022-02-10 12:10:00,101.16,101.27,101.09,101.14,22518.0,88.0001,88.0958,87.9392,87.9827,22518.0
2022-02-10 12:15:00,101.12,101.26,101.07,101.11,35425.0,87.9653,88.0871,87.9218,87.9566,35425.0
2022-02-10 12:20:00,101.1,101.14,100.86,100.88,46710.0,87.9479,87.9827,87.7392,87.7566,46710.0
2022-02-10 12:25:00,100.87,100.89,100.72,100.79,40245.0,87.7479,87.7653,87.6174,87.6783,40245.0
2022-02-10 12:30:00,100.8,100.89,100.64,100.88,24646.0,87.687,87.7653,87.5478,87.7566,24646.0
2022-02-10 12:35:00,100.85,100.89,100.79,100.82,17506.0,87.7305,87.7653,87.6783,87.7044,17506.0
2022-02-10 12:40:00,100.8,100.9,100.73,100.9,20451.0,87.687,87.774,87.6261,87.774,20451.0
2022-02-10 12:45:00,100.88,100.88,100.52,100.7,37914.0,87.7566,87.7566,87.4434,87.6,37914.0
2022-02-10 12:50:00,100.69,100.7,100.39,100.43,39825.0,87.5913,87.6,87.3303,87.3651,39825.0
2022-02-10 12:55:00,100.45,100.47,100.3,100.41,33072.0,87.3825,87.3999,87.252,87.3477,33072.0
2022-02-10 13:00:00,100.42,100.44,100.2,100.2,38059.0,87.3564,87.3738,87.165,87.165,38059.0
2022-02-10 13:05:00,100.19,100.49,100.16,100.31,36427.0,87.1563,87.4173,87.1302,87.2607,36427.0
2022-02-10 13:10:00,100.31,100.44,100.26,100.36,28333.0,87.2607,87.3738,87.2172,87.3042,28333.0
2022-02-10 13:15:00,100.39,100.42,100.06,100.18,51732.0,87.3303,87.3564,87.0432,87.1476,51732.0
2022-02-10 13:20:00,100.18,100.32,100.16,100.2,26125.0,87.1476,87.2694,87.1302,87.165,26125.0
2022-02-10 13:25:00,100.2,100.31,100.03,100.04,57609.0,87.165,87.2607,87.0171,87.0258,57609.0
2022-02-10 13:30:00,100.04,100.1,99.95,100.1,62811.0,87.0258,87.078,86.9475,87.078,62811.0
2022-02-10 13:35:00,100.1,100.24,100.05,100.24,17175.0,87.078,87.1998,87.0345,87.1998,17175.0
2022-02-10 13:40:00,100.23,100.35,100.14,100.14,22975.0,87.1911,87.2955,87.1128,87.1128,22975.0
2022-02-10 13:45:00,100.15,100.27,100.07,100.15,14548.0,87.1215,87.2259,87.0519,87.1215,14548.0
2022-02-10 13:50:00,100.12,100.25,100.05,100.24,26213.0,87.0954,87.2085,87.0345,87.1998,26213.0
2022-02-10 13:55:00,100.25,100.4,100.2,100.38,27569.0,87.2085,87.339,87.165,87.3216,27569.0
2022-02-10 14:00:00,100.37,100.64,100.35,100.6,39521.0,87.3129,87.5478,87.2955,87.513,39521.0
2022-02-10 14:05:00,100.61,100.64,100.25,100.34,37209.0,87.5217,87.5478,87.2085,87.2868,37209.0
2022-02-10 14:10:00,100.36,100.37,100.06,100.12,25428.0,87.3042,87.3129,87.0432,87.0954,25428.0
2022-02-10 14:15:00,100.12,100.18,100.07,100.07,20983.0,87.0954,87.1476,87.0519,87.0519,20983.0
2022-02-10 14:20:00,100.1,100.16,99.99,100.07,51203.0,87.078,87.1302,86.9823,87.0519,51203.0
2022-02-10 14:25:00,100.08,100.2,100.05,100.07,16245.0,87.0606,87.165,87.0345,87.0519,16245.0
2022-02-10 14:30:00,100.09,100.12,99.94,99.97,48521.0,87.0693,87.0954,86.9388,86.9649,48521.0
2022-02-10 14:35:00,99.96,100.17,99.93,100.06,32835.0,86.9562,87.1389,86.9301,87.0432,32835.0
2022-02-10 14:40:00,100.05,100.06,99.92,100.04,52054.0,87.0345,87.0432,86.9215,87.0258,52054.0
2022-02-10 14:45:00,100.06,100.11,99.94,99.94,37184.0,87.0432,87.0867,86.9388,86.9388,37184.0
2022-02-10 14:50:00,99.96,100.0,99.57,99.62,69503.0,86.9562,86.991,86.617,86.6605,69503.0
2022-02-10 14:55:00,99.64,99.77,99.64,99.69,26294.0,86.6779,86.791,86.6779,86.7214,26294.0
2022-02-10 15:00:00,99.69,99.82,99.62,99.76,24689.0,86.7214,86.8345,86.6605,86.7823,24689.0
2022-02-10 15:05:00,99.76,99.91,99.76,99.86,29871.0,86.7823,86.9128,86.7823,86.8693,29871.0
2022-02-10 15:10:00,99.87,100.01,99.81,99.98,47593.0,86.878,86.9997,86.8258,86.9736,47593.0
2022-02-10 15:15:00,99.99,100.05,99.84,99.84,36386.0,86.9823,87.0345,86.8519,86.8519,36386.0
2022-02-10 15:20:00,99.85,99.98,99.8,99.98,46848.0,86.8606,86.9736,86.8171,86.9736,46848.0
2022-02-10 15:25:00,99.98,100.3,99.97,100.14,72544.0,86.9736,87.252,86.9649,87.1128,72544.0
2022-02-10 15:30:00,100.12,100.14,99.93,100.04,86714.0,87.0954,87.1128,86.9301,87.0258,86714.0
2022-02-10 15:35:00,100.04,100.14,99.94,99.98,67668.0,87.0258,87.1128,86.9388,86.9736,67668.0
2022-02-10 15:40:00,100.0,100.15,99.99,100.05,145175.0,86.991,87.1215,86.9823,87.0345,145175.0
2022-02-10 15:45:00,100.05,100.11,99.89,100.01,134588.0,87.0345,87.0867,86.8954,86.9997,134588.0
2022-02-10 15:50:00,100.01,100.14,99.9,100.01,174935.0,86.9997,87.1128,86.9041,86.9997,174935.0
2022-02-10 15:55:00,100.02,100.06,99.78,99.79,376838.0,87.0084,87.0432,86.7997,86.8084,376838.0
2022-02-11 09:30:00,100.1,100.42,100.07,100.26,72122.0,87.078,87.3564,87.0519,87.2172,72122.0
2022-02-11 09:35:00,100.24,100.56,100.15,100.46,52723.0,87.1998,87.4782,87.1215,87.3912,52723.0
2022-02-11 09:40:00,100.48,100.74,100.34,100.73,29137.0,87.4086,87.6348,87.2868,87.6261,29137.0
2022-02-11 09:45:00,100.75,100.75,100.27,100.33,32631.0,87.6435,87.6435,87.2259,87.2781,32631.0
2022-02-11 09:50:00,100.33,100.33,100.03,100.33,23234.0,87.2781,87.2781,87.0171,87.2781,23234.0
2022-02-11 09:55:00,100.33,100.76,100.31,100.74,47018.0,87.2781,87.6522,87.2607,87.6348,47018.0
2022-02-11 10:00:00,100.67,100.86,100.41,100.59,23598.0,87.5739,87.7392,87.3477,87.5043,23598.0
2022-02-11 10:05:00,100.59,100.81,100.53,100.79,18692.0,87.5043,87.6957,87.4521,87.6783,18692.0
2022-02-11 10:10:00,100.79,100.79,100.54,100.63,18926.0,87.6783,87.6783,87.4608,87.5391,18926.0
2022-02-11 10:15:00,100.62,100.73,100.62,100.62,20391.0,87.5304,87.6261,87.5304,87.5304,20391.0
2022-02-11 10:20:00,100.6,100.75,100.54,100.61,19609.0,87.513,87.6435,87.4608,87.5217,19609.0
2022-02-11 10:25:00,100.62,100.8,100.56,100.66,31031.0,87.5304,87.687,87.4782,87.5652,31031.0
2022-02-11 10:30:00,100.7,100.73,100.4,100.4,13355.0,87.6,87.6261,87.339,87.339,13355.0
2022-02-11 10:35:00,100.39,100.54,100.32,100.36,14290.0,87.3303,87.4608,87.2694,87.3042,14290.0
2022-02-11 10:40:00,100.33,100.47,100.24,100.24,20899.0,87.2781,87.3999,87.1998,87.1998,20899.0
2022-02-11 10:45:00,100.26,100.38,100.21,100.32,15191.0,87.2172,87.3216,87.1737,87.2694,15191.0
2022-02-11 10:50:00,100.35,100.35,100.17,100.2,28228.0,87.2955,87.2955,87.1389,87.165,28228.0
2022-02-11 10:55:00,100.2,100.32,100.14,100.27,27383.0,87.165,87.2694,87.1128,87.2259,27383.0
2022-02-11 11:00:00,100.23,100.39,100.16,100.27,11725.0,87.1911,87.3303,87.1302,87.2259,11725.0
2022-02-11 11:05:00,100.26,100.34,100.09,100.12,17203.0,87.2172,87.2868,87.0693,87.0954,17203.0
2022-02-11 11:10:00,100.12,100.27,99.97,100.27,34603.0,87.0954,87.2259,86.9649,87.2259,34603.0
2022-02-11 11:15:00,100.29,100.34,100.04,100.07,12752.0,87.2433,87.2868,87.0258,87.0519,12752.0
2022-02-11 11:20:00,100.12,100.26,100.12,100.15,6064.0,87.0954,87.2172,87.0954,87.1215,6064.0
2022-02-11 11:25:00,100.16,100.21,100.01,100.03,16903.0,87.1302,87.1737,86.9997,87.0171,16903.0
2022-02-11 11:30:00,100.03,100.09,99.99,100.08,15153.0,87.0171,87.0693,86.9823,87.0606,15153.0
2022-02-11 11:35:00,100.09,100.27,100.02,100.18,18283.0,87.0693,87.2259,87.0084,87.1476,18283.0
2022-02-11 11:40:00,100.2,100.3,100.14,100.17,29531.0,87.165,87.252,87.1128,87.1389,29531.0
2022-02-11 11:45:00,100.18,100.38,100.18,100.3,31870.0,87.1476,87.3216,87.1476,87.252,31870.0
2022-02-11 11:50:00,100.3,100.34,100.25,100.25,12857.0,87.252,87.2868,87.2085,87.2085,12857.0
2022-02-11 11:55:00,100.26,100.34,100.2,100.31,11869.0,87.2172,87.2868,87.165,87.2607,11869.0
2022-02-11 12:00:00,100.34,100.34,100.22,100.22,17386.0,87.2868,87.2868,87.1824,87.1824,17386.0
2022-02-11 12:05:00,100.22,100.26,100.19,100.19,11087.0,87.1824,87.2172,87.1563,87.1563,11087.0
2022-02-11 12:10:00,100.2,100.33,100.19,100.28,13344.0,87.165,87.2781,87.1563,87.2346,13344.0
2022-02-11 12:15:00,100.28,100.45,100.25,100.44,70872.0,87.2346,87.3825,87.2085,87.3738,70872.0
2022-02-11 12:20:00,100.4,100.48,100.39,100.43,8621.0,87.339,87.4086,87.3303,87.3651,8621.0
2022-02-11 12:25:00,100.43,100.48,100.39,100.4,7898.0,87.3651,87.4086,87.3303,87.339,7898.0
2022-02-11 12:30:00,100.4,100.51,100.39,100.45,31599.0,87.339,87.4347,87.3303,87.3825,31599.0
2022-02-11 12:35:00,100.48,100.5,100.38,100.43,16732.0,87.4086,87.426,87.3216,87.3651,16732.0
2022-02-11 12:40:00,100.41,100.45,100.39,100.45,17520.0,87.3477,87.3825,87.3303,87.3825,17520.0
2022-02-11 12:45:00,100.44,100.47,100.39,100.43,20602.0,87.3738,87.3999,87.3303,87.3651,20602.0
2022-02-11 12:50:00,100.4,100.48,100.39,100.44,14108.0,87.339,87.4086,87.3303,87.3738,14108.0
2022-02-11 12:55:00,100.44,100.59,100.43,100.58,20544.0,87.3738,87.5043,87.3651,87.4956,20544.0
2022-02-11 13:00:00,100.59,100.66,100.57,100.58,16584.0,87.5043,87.5652,87.4869,87.4956,16584.0
2022-02-11 13:05:00,100.58,100.64,100.56,100.6,18056.0,87.4956,87.5478,87.4782,87.513,18056.0
2022-02-11 13:10:00,100.57,100.57,100.4,100.4,13834.0,87.4869,87.4869,87.339,87.339,13834.0
2022-02-11 13:15:00,100.4,100.46,100.38,100.43,12885.0,87.339,87.3912,87.3216,87.3651,12885.0
2022-02-11 13:20:00,100.47,100.48,100.4,100.42,5114.0,87.3999,87.4086,87.339,87.3564,5114.0
2022-02-11 13:25:00,100.43,100.47,100.38,100.43,16132.0,87.3651,87.3999,87.3216,87.3651,16132.0
2022-02-11 13:30:00,100.41,100.43,100.38,100.41,43228.0,87.3477,87.3651,87.3216,87.3477,43228.0
2022-02-11 13:35:00,100.41,100.45,100.19,100.19,28694.0,87.3477,87.3825,87.1563,87.1563,28694.0
2022-02-11 13:40:00,100.17,100.17,99.83,99.83,63970.0,87.1389,87.1389,86.8432,86.8432,63970.0
2022-02-11 13:45:00,99.83,99.83,99.57,99.69,47378.0,86.8432,86.8432,86.617,86.7214,47378.0
2022-02-11 13:50:00,99.67,100.16,99.56,100.12,50571.0,86.704,87.1302,86.6083,87.0954,50571.0
2022-02-11 13:55:00,100.11,100.11,99.78,99.78,16734.0,87.0867,87.0867,86.7997,86.7997,16734.0
2022-02-11 14:00:00,99.75,100.07,99.71,100.07,44627.0,86.7736,87.0519,86.7388,87.0519,44627.0
2022-02-11 14:05:00,100.04,100.19,99.93,100.03,28029.0,87.0258,87.1563,86.9301,87.0171,28029.0
2022-02-11 14:10:00,100.04,100.16,99.94,100.16,10503.0,87.0258,87.1302,86.9388,87.1302,10503.0
2022-02-11 14:15:00,100.17,100.37,100.17,100.31,15784.0,87.1389,87.3129,87.1389,87.2607,15784.0
2022-02-11 14:20:00,100.31,100.45,100.24,100.27,54302.0,87.2607,87.3825,87.1998,87.2259,54302.0
2022-02-11 14:25:00,100.22,100.26,100.06,100.06,14357.0,87.1824,87.2172,87.0432,87.0432,14357.0
2022-02-11 14:30:00,100.07,100.45,100.05,100.4,13121.0,87.0519,87.3825,87.0345,87.339,13121.0
2022-02-11 14:35:00,100.35,100.41,100.22,100.22,8719.0,87.2955,87.3477,87.1824,87.1824,8719.0
2022-02-11 14:40:00,100.21,100.3,100.04,100.05,18264.0,87.1737,87.252,87.0258,87.0345,18264.0
2022-02-11 14:45:00,100.05,100.07,99.94,100.0,14066.0,87.0345,87.0519,86.9388,86.991,14066.0
2022-02-11 14:50:00,99.98,100.03,99.83,99.96,15174.0,86.9736,87.0171,86.8432,86.9562,15174.0
2022-02-11 14:55:00,99.98,100.12,99.96,100.07,12924.0,86.9736,87.0954,86.9562,87.0519,12924.0
2022-02-11 15:00:00,100.06,100.13,99.95,100.11,18373.0,87.0432,87.1041,86.9475,87.0867,18373.0
2022-02-11 15:05:00,100.09,100.12,99.72,99.81,61143.0,87.0693,87.0954,86.7475,86.8258,61143.0
2022-02-11 15:10:00,99.81,99.93,99.73,99.84,18232.0,86.8258,86.9301,86.7562,86.8519,18232.0
2022-02-11 15:15:00,99.88,100.02,99.75,99.75,29548.0,86.8867,87.0084,86.7736,86.7736,29548.0
2022-02-11 15:20:00,99.77,99.93,99.76,99.79,64948.0,86.791,86.9301,86.7823,86.8084,64948.0
2022-02-11 15:25:00,99.8,99.94,99.75,99.84,33447.0,86.8171,86.9388,86.7736,86.8519,33447.0
2022-02-11 15:30:00,99.82,100.03,99.69,100.0,48172.0,86.8345,87.0171,86.7214,86.991,48172.0
2022-02-11 15:35:00,100.0,100.02,99.83,99.84,36404.0,86.991,87.0084,86.8432,86.8519,36404.0
2022-02-11 15:40:00,99.86,99.95,99.64,99.95,70908.0,86.8693,86.9475,86.6779,86.9475,70908.0
2022-02-11 15:45:00,99.91,100.21,99.91,100.21,44740.0,86.9128,87.1737,86.9128,87.1737,44740.0
2022-02-11 15:50:00,100.24,100.24,99.9,99.91,60027.0,87.1998,87.1998,86.9041,86.9128,60027.0
2022-02-11 15:55:00,99.95,100.06,99.72,99.74,219889.0,86.9475,87.0432,86.7475,86.7649,219889.0
2022-02-14 09:30:00,100.55,101.01,100.5,100.53,158005.0,87.4695,87.8697,87.426,87.4521,158005.0
2022-02-14 09:35:00,100.53,100.53,100.1,100.34,34504.0,87.4521,87.4521,87.078,87.2868,34504.0
2022-02-14 09:40:00,100.28,100.54,100.26,100.36,36223.0,87.2346,87.4608,87.2172,87.3042,36223.0
2022-02-14 09:45:00,100.36,100.42,100.07,100.11,42420.0,87.3042,87.3564,87.0519,87.0867,42420.0
2022-02-14 09:50:00,100.1,100.49,100.04,100.37,93525.0,87.078,87.4173,87.0258,87.3129,93525.0
2022-02-14 09:55:00,100.38,100.5,100.34,100.45,16694.0,87.3216,87.426,87.2868,87.3825,16694.0
2022-02-14 10:00:00,100.48,100.6,100.39,100.39,24738.0,87.4086,87.513,87.3303,87.3303,24738.0
2022-02-14 10:05:00,100.37,100.37,100.16,100.21,12857.0,87.3129,87.3129,87.1302,87.1737,12857.0
2022-02-14 10:10:00,100.17,100.29,100.03,100.06,31736.0,87.1389,87.2433,87.0171,87.0432,31736.0
2022-02-14 10:15:00,100.04,100.05,99.8,99.85,55821.0,87.0258,87.0345,86.8171,86.8606,55821.0
2022-02-14 10:20:00,99.87,100.14,99.87,100.14,19396.0,86.878,87.1128,86.878,87.1128,19396.0
2022-02-14 10:25:00,100.11,100.12,99.94,99.94,18706.0,87.0867,87.0954,86.9388,86.9388,18706.0
2022-02-14 10:30:00,99.98,100.06,99.89,100.02,56592.0,86.9736,87.0432,86.8954,87.0084,56592.0
2022-02-14 10:35:00,100.01,100.07,99.87,99.93,23201.0,86.9997,87.0519,86.878,86.9301,23201.0
2022-02-14 10:40:00,99.94,99.96,99.71,99.8,41770.0,86.9388,86.9562,86.7388,86.8171,41770.0
2022-02-14 10:45:00,99.8,99.89,99.6,99.61,23645.0,86.8171,86.8954,86.6431,86.6518,23645.0
2022-02-14 10:50:00,99.6,99.61,99.38,99.39,40916.0,86.6431,86.6518,86.4517,86.4604,40916.0
2022-02-14 10:55:00,99.39,99.4,99.15,99.23,31959.0,86.4604,86.4691,86.2516,86.3212,31959.0
2022-02-14 11:00:00,99.21,99.26,98.96,99.01,57765.0,86.3038,86.3473,86.0863,86.1298,57765.0
2022-02-14 11:05:00,99.01,99.06,98.75,98.8,40404.0,86.1298,86.1733,85.9037,85.9472,40404.0
2022-02-14 11:10:00,98.81,98.96,98.78,98.88,29455.0,85.9559,86.0863,85.9298,86.0167,29455.0
2022-02-14 11:15:00,98.86,99.02,98.83,98.93,26016.0,85.9993,86.1385,85.9732,86.0602,26016.0
2022-02-14 11:20:00,98.89,98.91,98.63,98.87,41158.0,86.0254,86.0428,85.7993,86.008,41158.0
2022-02-14 11:25:00,98.87,99.11,98.78,99.07,16166.0,86.008,86.2168,85.9298,86.182,16166.0
2022-02-14 11:30:00,99.06,99.23,99.03,99.2,23934.0,86.1733,86.3212,86.1472,86.2951,23934.0
2022-02-14 11:35:00,99.17,99.3,99.17,99.25,21521.0,86.269,86.3821,86.269,86.3386,21521.0
2022-02-14 11:40:00,99.24,99.34,99.24,99.34,14068.0,86.3299,86.4169,86.3299,86.4169,14068.0
2022-02-14 11:45:00,99.32,99.47,99.32,99.4,18141.0,86.3995,86.53,86.3995,86.4691,18141.0
2022-02-14 11:50:00,99.38,99.45,99.24,99.24,18028.0,86.4517,86.5126,86.3299,86.3299,18028.0
2022-02-14 11:55:00,99.25,99.42,99.19,99.41,11861.0,86.3386,86.4865,86.2864,86.4778,11861.0
2022-02-14 12:00:00,99.4,99.47,99.33,99.37,24104.0,86.4691,86.53,86.4082,86.443,24104.0
2022-02-14 12:05:00,99.37,99.37,99.17,99.18,13865.0,86.443,86.443,86.269,86.2777,13865.0
2022-02-14 12:10:00,99.18,99.2,99.05,99.05,17581.0,86.2777,86.2951,86.1646,86.1646,17581.0
2022-02-14 12:15:00,99.05,99.28,99.01,99.21,20937.0,86.1646,86.3647,86.1298,86.3038,20937.0
2022-02-14 12:20:00,99.23,99.33,99.2,99.33,14504.0,86.3212,86.4082,86.2951,86.4082,14504.0
2022-02-14 12:25:00,99.36,99.43,99.27,99.37,27051.0,86.4343,86.4952,86.356,86.443,27051.0
2022-02-14 12:30:00,99.36,99.5,99.32,99.41,14052.0,86.4343,86.5561,86.3995,86.4778,14052.0
2022-02-14 12:35:00,99.4,99.49,99.33,99.46,14398.0,86.4691,86.5474,86.4082,86.5213,14398.0
2022-02-14 12:40:00,99.45,99.6,99.43,99.48,16849.0,86.5126,86.6431,86.4952,86.5387,16849.0
2022-02-14 12:45:00,99.48,99.55,99.41,99.55,14218.0,86.5387,86.5996,86.4778,86.5996,14218.0
2022-02-14 12:50:00,99.53,99.65,99.52,99.65,18802.0,86.5822,86.6866,86.5735,86.6866,18802.0
2022-02-14 12:55:00,99.65,99.73,99.63,99.71,16503.0,86.6866,86.7562,86.6692,86.7388,16503.0
2022-02-14 13:00:00,99.72,99.87,99.72,99.87,89458.0,86.7475,86.878,86.7475,86.878,89458.0
2022-02-14 13:05:00,99.87,100.02,99.84,99.86,16227.0,86.878,87.0084,86.8519,86.8693,16227.0
2022-02-14 13:10:00,99.85,99.93,99.85,99.86,21963.0,86.8606,86.9301,86.8606,86.8693,21963.0
2022-02-14 13:15:00,99.86,99.9,99.84,99.88,15063.0,86.8693,86.9041,86.8519,86.8867,15063.0
2022-02-14 13:20:00,99.9,99.96,99.85,99.85,14034.0,86.9041,86.9562,86.8606,86.8606,14034.0
2022-02-14 13:25:00,99.84,99.95,99.81,99.91,14787.0,86.8519,86.9475,86.8258,86.9128,14787.0
2022-02-14 13:30:00,99.89,99.89,99.72,99.75,22730.0,86.8954,86.8954,86.7475,86.7736,22730.0
2022-02-14 13:35:00,99.75,99.85,99.75,99.84,13306.0,86.7736,86.8606,86.7736,86.8519,13306.0
2022-02-14 13:40:00,99.85,99.88,99.73,99.74,14938.0,86.8606,86.8867,86.7562,86.7649,14938.0
2022-02-14 13:45:00,99.74,99.75,99.47,99.52,17339.0,86.7649,86.7736,86.53,86.5735,17339.0
2022-02-14 13:50:00,99.52,99.61,99.37,99.42,23484.0,86.5735,86.6518,86.443,86.4865,23484.0
2022-02-14 13:55:00,99.41,99.53,99.36,99.38,15225.0,86.4778,86.5822,86.4343,86.4517,15225.0
2022-02-14 14:00:00,99.38,99.53,99.31,99.48,32018.0,86.4517,86.5822,86.3908,86.5387,32018.0
2022-02-14 14:05:00,99.48,99.5,99.33,99.36,43106.0,86.5387,86.5561,86.4082,86.4343,43106.0
2022-02-14 14:10:00,99.37,99.48,99.34,99.42,22518.0,86.443,86.5387,86.4169,86.4865,22518.0
2022-02-14 14:15:00,99.43,99.43,99.27,99.28,18187.0,86.4952,86.4952,86.356,86.3647,18187.0
2022-02-14 14:20:00,99.29,99.36,99.19,99.21,17611.0,86.3734,86.4343,86.2864,86.3038,17611.0
2022-02-14 14:25:00,99.2,99.63,99.19,99.35,19582.0,86.2951,86.6692,86.2864,86.4256,19582.0
2022-02-14 14:30:00,99.32,99.61,99.25,99.6,19179.0,86.3995,86.6518,86.3386,86.6431,19179.0
2022-02-14 14:35:00,99.6,99.71,99.53,99.56,17625.0,86.6431,86.7388,86.5822,86.6083,17625.0
2022-02-14 14:40:00,99.57,99.76,99.54,99.65,16946.0,86.617,86.7823,86.5909,86.6866,16946.0
2022-02-14 14:45:00,99.65,99.73,99.58,99.6,20813.0,86.6866,86.7562,86.6257,86.6431,20813.0
2022-02-14 14:50:00,99.61,99.76,99.56,99.56,23625.0,86.6518,86.7823,86.6083,86.6083,23625.0
2022-02-14 14:55:00,99.57,99.69,99.51,99.64,28745.0,86.617,86.7214,86.5648,86.6779,28745.0
2022-02-14 15:00:00,99.62,99.72,99.62,99.7,22988.0,86.6605,86.7475,86.6605,86.7301,22988.0
2022-02-14 15:05:00,99.68,99.77,99.57,99.73,21246.0,86.7127,86.791,86.617,86.7562,21246.0
2022-02-14 15:10:00,99.71,99.77,99.61,99.77,26352.0,86.7388,86.791,86.6518,86.791,26352.0
2022-02-14 15:15:00,99.77,99.85,99.76,99.8,27657.0,86.791,86.8606,86.7823,86.8171,27657.0
2022-02-14 15:20:00,99.79,99.9,99.73,99.82,22081.0,86.8084,86.9041,86.7562,86.8345,22081.0
2022-02-14 15:25:00,99.81,99.82,99.58,99.66,43909.0,86.8258,86.8345,86.6257,86.6953,43909.0
2022-02-14 15:30:00,99.65,99.77,99.6,99.74,63376.0,86.6866,86.791,86.6431,86.7649,63376.0
2022-02-14 15:35:00,99.74,99.78,99.62,99.71,38132.0,86.7649,86.7997,86.6605,86.7388,38132.0
2022-02-14 15:40:00,99.72,100.06,99.71,100.04,56579.0,86.7475,87.0432,86.7388,87.0258,56579.0
2022-02-14 15:45:00,100.05,100.24,99.95,100.19,82485.0,87.0345,87.1998,86.9475,87.1563,82485.0
2022-02-14 15:50:00,100.21,100.25,100.01,100.08,121550.0,87.1737,87.2085,86.9997,87.0606,121550.0
2022-02-14 15:55:00,100.07,100.14,99.92,99.94,232524.0,87.0519,87.1128,86.9215,86.9388,232524.0
2022-02-15 09:30:00,100.13,100.51,99.9,100.41,65580.0,87.1041,87.4347,86.9041,87.3477,65580.0
2022-02-15 09:35:00,100.41,100.65,100.41,100.56,22485.0,87.3477,87.5565,87.3477,87.4782,22485.0
2022-02-15 09:40:00,100.54,100.63,100.41,100.51,19812.0,87.4608,87.5391,87.3477,87.4347,19812.0
2022-02-15 09:45:00,100.53,100.6,100.4,100.41,24391.0,87.4521,87.513,87.339,87.3477,24391.0
2022-02-15 09:50:00,100.43,100.46,100.32,100.38,30564.0,87.3651,87.3912,87.2694,87.3216,30564.0
2022-02-15 09:55:00,100.36,100.43,100.1,100.15,27691.0,87.3042,87.3651,87.078,87.1215,27691.0
2022-02-15 10:00:00,100.16,100.44,100.16,100.4,17476.0,87.1302,87.3738,87.1302,87.339,17476.0
2022-02-15 10:05:00,100.41,100.52,100.38,100.52,17624.0,87.3477,87.4434,87.3216,87.4434,17624.0
2022-02-15 10:10:00,100.52,100.75,100.51,100.7,38958.0,87.4434,87.6435,87.4347,87.6,38958.0
2022-02-15 10:15:00,100.72,100.92,100.71,100.89,17761.0,87.6174,87.7914,87.6087,87.7653,17761.0
2022-02-15 10:20:00,100.9,100.96,100.84,100.86,31737.0,87.774,87.8262,87.7218,87.7392,31737.0
2022-02-15 10:25:00,100.83,100.95,100.75,100.95,13887.0,87.7131,87.8175,87.6435,87.8175,13887.0
2022-02-15 10:30:00,100.96,100.98,100.86,100.92,19604.0,87.8262,87.8436,87.7392,87.7914,19604.0
2022-02-15 10:35:00,100.9,101.07,100.9,100.94,26812.0,87.774,87.9218,87.774,87.8088,26812.0
2022-02-15 10:40:00,100.98,101.04,100.92,100.98,16265.0,87.8436,87.8958,87.7914,87.8436,16265.0
2022-02-15 10:45:00,101.0,101.11,100.93,100.93,23082.0,87.861,87.9566,87.8001,87.8001,23082.0
2022-02-15 10:50:00,100.94,100.96,100.88,100.93,24302.0,87.8088,87.8262,87.7566,87.8001,24302.0
2022-02-15 10:55:00,100.92,101.01,100.86,100.92,19016.0,87.7914,87.8697,87.7392,87.7914,19016.0
2022-02-15 11:00:00,100.94,100.98,100.82,100.82,12738.0,87.8088,87.8436,87.7044,87.7044,12738.0
2022-02-15 11:05:00,100.83,100.85,100.67,100.72,17258.0,87.7131,87.7305,87.5739,87.6174,17258.0
2022-02-15 11:10:00,100.69,100.73,100.58,100.62,13127.0,87.5913,87.6261,87.4956,87.5304,13127.0
2022-02-15 11:15:00,100.63,100.63,100.45,100.48,18242.0,87.5391,87.5391,87.3825,87.4086,18242.0
2022-02-15 11:20:00,100.45,100.45,100.25,100.31,16556.0,87.3825,87.3825,87.2085,87.2607,16556.0
2022-02-15 11:25:00,100.3,100.3,100.11,100.27,25647.0,87.252,87.252,87.0867,87.2259,25647.0
2022-02-15 11:30:00,100.25,100.27,100.08,100.17,27530.0,87.2085,87.2259,87.0606,87.1389,27530.0
2022-02-15 11:35:00,100.17,100.26,100.11,100.2,22522.0,87.1389,87.2172,87.0867,87.165,22522.0
2022-02-15 11:40:00,100.26,100.34,100.22,100.24,15150.0,87.2172,87.2868,87.1824,87.1998,15150.0
2022-02-15 11:45:00,100.23,100.29,100.04,100.09,79197.0,87.1911,87.2433,87.0258,87.0693,79197.0
2022-02-15 11:50:00,100.09,100.16,99.82,99.92,44119.0,87.0693,87.1302,86.8345,86.9215,44119.0
2022-02-15 11:55:00,100.01,100.15,100.01,100.14,14148.0,86.9997,87.1215,86.9997,87.1128,14148.0
2022-02-15 12:00:00,100.16,100.16,100.04,100.11,9840.0,87.1302,87.1302,87.0258,87.0867,9840.0
2022-02-15 12:05:00,100.11,100.11,100.04,100.05,8666.0,87.0867,87.0867,87.0258,87.0345,8666.0
2022-02-15 12:10:00,100.03,100.05,99.93,99.93,33056.0,87.0171,87.0345,86.9301,86.9301,33056.0
2022-02-15 12:15:00,99.93,100.09,99.89,100.02,9988.0,86.9301,87.0693,86.8954,87.0084,9988.0
2022-02-15 12:20:00,100.03,100.05,99.96,100.04,8796.0,87.0171,87.0345,86.9562,87.0258,8796.0
2022-02-15 12:25:00,100.03,100.21,100.03,100.19,13183.0,87.0171,87.1737,87.0171,87.1563,13183.0
2022-02-15 12:30:00,100.17,100.22,100.15,100.17,12775.0,87.1389,87.1824,87.1215,87.1389,12775.0
2022-02-15 12:35:00,100.19,100.24,100.11,100.22,14871.0,87.1563,87.1998,87.0867,87.1824,14871.0
2022-02-15 12:40:00,100.2,100.27,100.15,100.17,14346.0,87.165,87.2259,87.1215,87.1389,14346.0
2022-02-15 12:45:00,100.17,100.2,100.06,100.06,13467.0,87.1389,87.165,87.0432,87.0432,13467.0
2022-02-15 12:50:00,100.06,100.06,99.99,100.02,6787.0,87.0432,87.0432,86.9823,87.0084,6787.0
2022-02-15 12:55:00,100.01,100.01,99.87,99.9,12875.0,86.9997,86.9997,86.878,86.9041,12875.0
2022-02-15 13:00:00,99.92,100.0,99.9,99.98,15950.0,86.9215,86.991,86.9041,86.9736,15950.0
2022-02-15 13:05:00,99.98,99.98,99.9,99.96,9376.0,86.9736,86.9736,86.9041,86.9562,9376.0
2022-02-15 13:10:00,99.96,99.99,99.91,99.93,19543.0,86.9562,86.9823,86.9128,86.9301,19543.0
2022-02-15 13:15:00,99.92,99.97,99.85,99.92,13854.0,86.9215,86.9649,86.8606,86.9215,13854.0
2022-02-15 13:20:00,99.91,99.95,99.88,99.93,10938.0,86.9128,86.9475,86.8867,86.9301,10938.0
2022-02-15 13:25:00,99.94,100.0,99.93,100.0,10502.0,86.9388,86.991,86.9301,86.991,10502.0
2022-02-15 13:30:00,99.99,100.05,99.96,99.99,18343.0,86.9823,87.0345,86.9562,86.9823,18343.0
2022-02-15 13:35:00,100.01,100.05,99.96,99.99,12829.0,86.9997,87.0345,86.9562,86.9823,12829.0
2022-02-15 13:40:00,99.97,100.07,99.97,100.01,8145.0,86.9649,87.0519,86.9649,86.9997,8145.0
2022-02-15 13:45:00,100.0,100.06,99.98,100.01,16255.0,86.991,87.0432,86.9736,86.9997,16255.0
2022-02-15 13:50:00,100.02,100.03,99.76,99.78,67221.0,87.0084,87.0171,86.7823,86.7997,67221.0
2022-02-15 13:55:00,99.77,99.78,99.68,99.69,21914.0,86.791,86.7997,86.7127,86.7214,21914.0
2022-02-15 14:00:00,99.7,99.7,99.52,99.54,22128.0,86.7301,86.7301,86.5735,86.5909,22128.0
2022-02-15 14:05:00,99.55,99.56,99.27,99.28,32124.0,86.5996,86.6083,86.356,86.3647,32124.0
2022-02-15 14:10:00,99.27,99.28,99.18,99.18,16526.0,86.356,86.3647,86.2777,86.2777,16526.0
2022-02-15 14:15:00,99.19,99.22,99.07,99.12,35107.0,86.2864,86.3125,86.182,86.2255,35107.0
2022-02-15 14:20:00,99.12,99.18,99.08,99.12,28567.0,86.2255,86.2777,86.1907,86.2255,28567.0
2022-02-15 14:25:00,99.12,99.18,99.09,99.15,25112.0,86.2255,86.2777,86.1994,86.2516,25112.0
2022-02-15 14:30:00,99.15,99.26,99.1,99.18,21914.0,86.2516,86.3473,86.2081,86.2777,21914.0
2022-02-15 14:35:00,99.17,99.17,99.03,99.08,25939.0,86.269,86.269,86.1472,86.1907,25939.0
2022-02-15 14:40:00,99.08,99.11,99.01,99.06,44180.0,86.1907,86.2168,86.1298,86.1733,44180.0
2022-02-15 14:45:00,99.09,99.09,98.81,98.86,33705.0,86.1994,86.1994,85.9559,85.9993,33705.0
2022-02-15 14:50:00,98.86,98.91,98.77,98.81,27283.0,85.9993,86.0428,85.9211,85.9559,27283.0
2022-02-15 14:55:00,98.81,98.92,98.78,98.92,25598.0,85.9559,86.0515,85.9298,86.0515,25598.0
2022-02-15 15:00:00,98.9,98.98,98.85,98.94,31018.0,86.0341,86.1037,85.9906,86.0689,31018.0
2022-02-15 15:05:00,98.92,98.92,98.84,98.87,30689.0,86.0515,86.0515,85.9819,86.008,30689.0
2022-02-15 15:10:00,98.88,98.95,98.83,98.88,31233.0,86.0167,86.0776,85.9732,86.0167,31233.0
2022-02-15 15:15:00,98.88,98.96,98.81,98.96,21952.0,86.0167,86.0863,85.9559,86.0863,21952.0
2022-02-15 15:20:00,98.96,99.04,98.96,99.01,34245.0,86.0863,86.1559,86.0863,86.1298,34245.0
2022-02-15 15:25:00,99.01,99.19,99.0,99.13,32054.0,86.1298,86.2864,86.1211,86.2342,32054.0
2022-02-15 15:30:00,99.13,99.13,98.96,98.98,30280.0,86.2342,86.2342,86.0863,86.1037,30280.0
2022-02-15 15:35:00,98.98,99.05,98.82,98.88,46704.0,86.1037,86.1646,85.9645,86.0167,46704.0
2022-02-15 15:40:00,98.88,98.99,98.84,98.96,60468.0,86.0167,86.1124,85.9819,86.0863,60468.0
2022-02-15 15:45:00,98.95,99.11,98.83,99.09,56827.0,86.0776,86.2168,85.9732,86.1994,56827.0
2022-02-15 15:50:00,99.12,99.39,99.12,99.19,111454.0,86.2255,86.4604,86.2255,86.2864,111454.0
2022-02-15 15:55:00,99.19,99.37,99.17,99.31,183257.0,86.2864,86.443,86.269,86.3908,183257.0
2022-02-16 09:30:00,99.36,99.82,99.35,99.51,49155.0,86.4343,86.8345,86.4256,86.5648,49155.0
2022-02-16 09:35:00,99.54,99.71,99.53,99.6,7752.0,86.5909,86.7388,86.5822,86.6431,7752.0
2022-02-16 09:40:00,99.62,99.77,99.5,99.57,22282.0,86.6605,86.791,86.5561,86.617,22282.0
2022-02-16 09:45:00,99.55,99.76,99.48,99.56,18368.0,86.5996,86.7823,86.5387,86.6083,18368.0
2022-02-16 09:50:00,99.59,99.72,99.5,99.58,12331.0,86.6344,86.7475,86.5561,86.6257,12331.0
2022-02-16 09:55:00,99.53,99.61,99.4,99.47,11737.0,86.5822,86.6518,86.4691,86.53,11737.0
2022-02-16 10:00:00,99.47,99.64,99.44,99.54,39166.0,86.53,86.6779,86.5039,86.5909,39166.0
2022-02-16 10:05:00,99.58,99.61,99.32,99.38,21206.0,86.6257,86.6518,86.3995,86.4517,21206.0
2022-02-16 10:10:00,99.4,99.65,99.4,99.56,18870.0,86.4691,86.6866,86.4691,86.6083,18870.0
2022-02-16 10:15:00,99.56,99.57,99.41,99.44,21545.0,86.6083,86.617,86.4778,86.5039,21545.0
2022-02-16 10:20:00,99.42,99.5,99.4,99.42,9869.0,86.4865,86.5561,86.4691,86.4865,9869.0
2022-02-16 10:25:00,99.43,99.45,99.2,99.23,32587.0,86.4952,86.5126,86.2951,86.3212,32587.0
2022-02-16 10:30:00,99.25,99.26,99.05,99.1,17088.0,86.3386,86.3473,86.1646,86.2081,17088.0
2022-02-16 10:35:00,99.1,99.25,99.09,99.2,7296.0,86.2081,86.3386,86.1994,86.2951,7296.0
2022-02-16 10:40:00,99.18,99.21,99.0,99.02,15145.0,86.2777,86.3038,86.1211,86.1385,15145.0
2022-02-16 10:45:00,99.01,99.13,98.99,99.09,40058.0,86.1298,86.2342,86.1124,86.1994,40058.0
2022-02-16 10:50:00,99.11,99.12,99.03,99.07,55954.0,86.2168,86.2255,86.1472,86.182,55954.0
2022-02-16 10:55:00,99.05,99.07,98.94,98.99,44880.0,86.1646,86.182,86.0689,86.1124,44880.0
2022-02-16 11:00:00,98.98,99.09,98.97,99.04,22158.0,86.1037,86.1994,86.095,86.1559,22158.0
2022-02-16 11:05:00,99.05,99.11,98.9,98.98,6891.0,86.1646,86.2168,86.0341,86.1037,6891.0
2022-02-16 11:10:00,98.97,99.09,98.94,99.08,11868.0,86.095,86.1994,86.0689,86.1907,11868.0
2022-02-16 11:15:00,99.06,99.13,99.0,99.03,9367.0,86.1733,86.2342,86.1211,86.1472,9367.0
2022-02-16 11:20:00,99.05,99.24,99.01,99.23,13491.0,86.1646,86.3299,86.1298,86.3212,13491.0
2022-02-16 11:25:00,99.21,99.28,99.15,99.25,13464.0,86.3038,86.3647,86.2516,86.3386,13464.0
2022-02-16 11:30:00,99.27,99.29,99.2,99.2,7988.0,86.356,86.3734,86.2951,86.2951,7988.0
2022-02-16 11:35:00,99.22,99.28,99.19,99.23,12446.0,86.3125,86.3647,86.2864,86.3212,12446.0
2022-02-16 11:40:00,99.19,99.2,99.1,99.14,13653.0,86.2864,86.2951,86.2081,86.2429,13653.0
2022-02-16 11:45:00,99.14,99.29,99.12,99.28,7753.0,86.2429,86.3734,86.2255,86.3647,7753.0
2022-02-16 11:50:00,99.29,99.38,99.19,99.32,11932.0,86.3734,86.4517,86.2864,86.3995,11932.0
2022-02-16 11:55:00,99.33,99.36,99.26,99.34,14737.0,86.4082,86.4343,86.3473,86.4169,14737.0
2022-02-16 12:00:00,99.34,99.41,99.28,99.32,14729.0,86.4169,86.4778,86.3647,86.3995,14729.0
2022-02-16 12:05:00,99.35,99.36,99.18,99.2,9804.0,86.4256,86.4343,86.2777,86.2951,9804.0
2022-02-16 12:10:00,99.22,99.3,99.2,99.26,6765.0,86.3125,86.3821,86.2951,86.3473,6765.0
2022-02-16 12:15:00,99.25,99.31,99.22,99.3,6099.0,86.3386,86.3908,86.3125,86.3821,6099.0
2022-02-16 12:20:00,99.27,99.32,99.22,99.27,11244.0,86.356,86.3995,86.3125,86.356,11244.0
2022-02-16 12:25:00,99.28,99.36,99.25,99.28,8436.0,86.3647,86.4343,86.3386,86.3647,8436.0
2022-02-16 12:30:00,99.27,99.29,99.15,99.19,7417.0,86.356,86.3734,86.2516,86.2864,7417.0
2022-02-16 12:35:00,99.16,99.28,99.14,99.26,6552.0,86.2603,86.3647,86.2429,86.3473,6552.0
2022-02-16 12:40:00,99.28,99.36,99.23,99.27,10091.0,86.3647,86.4343,86.3212,86.356,10091.0
2022-02-16 12:45:00,99.24,99.3,99.17,99.18,14094.0,86.3299,86.3821,86.269,86.2777,14094.0
2022-02-16 12:50:00,99.2,99.27,99.19,99.27,10127.0,86.2951,86.356,86.2864,86.356,10127.0
2022-02-16 12:55:00,99.27,99.47,99.27,99.47,14118.0,86.356,86.53,86.356,86.53,14118.0
2022-02-16 13:00:00,99.45,99.52,99.44,99.51,69813.0,86.5126,86.5735,86.5039,86.5648,69813.0
2022-02-16 13:05:00,99.51,99.56,99.48,99.53,60141.0,86.5648,86.6083,86.5387,86.5822,60141.0
2022-02-16 13:10:00,99.53,99.59,99.5,99.54,20202.0,86.5822,86.6344,86.5561,86.5909,20202.0
2022-02-16 13:15:00,99.52,99.53,99.46,99.47,89539.0,86.5735,86.5822,86.5213,86.53,89539.0
2022-02-16 13:20:00,99.46,99.47,99.3,99.37,12611.0,86.5213,86.53,86.3821,86.443,12611.0
2022-02-16 13:25:00,99.39,99.45,99.37,99.43,9769.0,86.4604,86.5126,86.443,86.4952,9769.0
2022-02-16 13:30:00,99.45,99.51,99.37,99.38,7998.0,86.5126,86.5648,86.443,86.4517,7998.0
2022-02-16 13:35:00,99.39,99.42,99.35,99.35,7698.0,86.4604,86.4865,86.4256,86.4256,7698.0
2022-02-16 13:40:00,99.35,99.35,99.24,99.25,9609.0,86.4256,86.4256,86.3299,86.3386,9609.0
2022-02-16 13:45:00,99.24,99.25,99.1,99.1,15298.0,86.3299,86.3386,86.2081,86.2081,15298.0
2022-02-16 13:50:00,99.1,99.17,99.07,99.11,21373.0,86.2081,86.269,86.182,86.2168,21373.0
2022-02-16 13:55:00,99.11,99.18,99.06,99.18,7719.0,86.2168,86.2777,86.1733,86.2777,7719.0
2022-02-16 14:00:00,99.18,99.41,99.04,99.29,27132.0,86.2777,86.4778,86.1559,86.3734,27132.0
2022-02-16 14:05:00,99.34,99.43,99.22,99.32,13117.0,86.4169,86.4952,86.3125,86.3995,13117.0
2022-02-16 14:10:00,99.33,99.37,99.19,99.34,23200.0,86.4082,86.443,86.2864,86.4169,23200.0
2022-02-16 14:15:00,99.38,99.49,99.37,99.43,12680.0,86.4517,86.5474,86.443,86.4952,12680.0
2022-02-16 14:20:00,99.43,99.59,99.39,99.58,16660.0,86.4952,86.6344,86.4604,86.6257,16660.0
2022-02-16 14:25:00,99.56,99.62,99.51,99.57,23282.0,86.6083,86.6605,86.5648,86.617,23282.0
2022-02-16 14:30:00,99.57,99.72,99.57,99.59,24169.0,86.617,86.7475,86.617,86.6344,24169.0
2022-02-16 14:35:00,99.59,99.64,99.51,99.57,11333.0,86.6344,86.6779,86.5648,86.617,11333.0
2022-02-16 14:40:00,99.55,99.61,99.5,99.57,20841.0,86.5996,86.6518,86.5561,86.617,20841.0
2022-02-16 14:45:00,99.6,99.66,99.58,99.6,7427.0,86.6431,86.6953,86.6257,86.6431,7427.0
2022-02-16 14:50:00,99.62,99.71,99.61,99.66,15331.0,86.6605,86.7388,86.6518,86.6953,15331.0
2022-02-16 14:55:00,99.67,99.8,99.65,99.78,12016.0,86.704,86.8171,86.6866,86.7997,12016.0
2022-02-16 15:00:00,99.78,99.88,99.69,99.81,18371.0,86.7997,86.8867,86.7214,86.8258,18371.0
2022-02-16 15:05:00,99.82,99.85,99.73,99.76,9082.0,86.8345,86.8606,86.7562,86.7823,9082.0
2022-02-16 15:10:00,99.75,99.81,99.69,99.75,12928.0,86.7736,86.8258,86.7214,86.7736,12928.0
2022-02-16 15:15:00,99.75,99.8,99.67,99.78,15604.0,86.7736,86.8171,86.704,86.7997,15604.0
2022-02-16 15:20:00,99.78,99.84,99.72,99.74,19042.0,86.7997,86.8519,86.7475,86.7649,19042.0
2022-02-16 15:25:00,99.76,99.85,99.76,99.83,15787.0,86.7823,86.8606,86.7823,86.8432,15787.0
2022-02-16 15:30:00,99.82,99.85,99.71,99.84,36093.0,86.8345,86.8606,86.7388,86.8519,36093.0
2022-02-16 15:35:00,99.84,99.94,99.78,99.87,23276.0,86.8519,86.9388,86.7997,86.878,23276.0
2022-02-16 15:40:00,99.85,99.95,99.81,99.87,42006.0,86.8606,86.9475,86.8258,86.878,42006.0
2022-02-16 15:45:00,99.86,99.94,99.8,99.88,57032.0,86.8693,86.9388,86.8171,86.8867,57032.0
2022-02-16 15:50:00,99.89,99.97,99.66,99.67,111824.0,86.8954,86.9649,86.6953,86.704,111824.0
2022-02-16 15:55:00,99.68,99.68,99.47,99.54,228475.0,86.7127,86.7127,86.53,86.5909,228475.0
2022-02-17 09:30:00,98.47,98.5,98.11,98.23,49558.0,86.5147,86.541,86.1984,86.3038,49558.0
2022-02-17 09:35:00,98.26,98.3,97.99,98.0,27884.0,86.3302,86.3653,86.093,86.1017,27884.0
2022-02-17 09:40:00,98.01,98.04,97.71,97.86,16370.0,86.1105,86.1369,85.847,85.9787,16370.0
2022-02-17 09:45:00,97.83,98.05,97.76,97.92,12583.0,85.9524,86.1457,85.8909,86.0315,12583.0
2022-02-17 09:50:00,97.95,97.99,97.68,97.68,11162.0,86.0578,86.093,85.8206,85.8206,11162.0
2022-02-17 09:55:00,97.7,97.72,97.58,97.59,11618.0,85.8382,85.8557,85.7327,85.7415,11618.0
2022-02-17 10:00:00,97.6,97.7,97.53,97.6,8112.0,85.7503,85.8382,85.6888,85.7503,8112.0
2022-02-17 10:05:00,97.64,97.87,97.62,97.84,13828.0,85.7855,85.9875,85.7679,85.9612,13828.0
2022-02-17 10:10:00,97.84,98.07,97.84,98.06,3881.0,85.9612,86.1633,85.9612,86.1545,3881.0
2022-02-17 10:15:00,98.03,98.21,98.03,98.21,16855.0,86.1281,86.2863,86.1281,86.2863,16855.0
2022-02-17 10:20:00,98.21,98.29,98.1,98.24,18839.0,86.2863,86.3565,86.1896,86.3126,18839.0
2022-02-17 10:25:00,98.24,98.29,98.13,98.26,10257.0,86.3126,86.3565,86.216,86.3302,10257.0
2022-02-17 10:30:00,98.26,98.35,98.2,98.31,9081.0,86.3302,86.4093,86.2775,86.3741,9081.0
2022-02-17 10:35:00,98.3,98.3,98.18,98.28,6540.0,86.3653,86.3653,86.2599,86.3478,6540.0
2022-02-17 10:40:00,98.28,98.39,98.24,98.28,10516.0,86.3478,86.4444,86.3126,86.3478,10516.0
2022-02-17 10:45:00,98.26,98.38,98.21,98.28,35536.0,86.3302,86.4356,86.2863,86.3478,35536.0
2022-02-17 10:50:00,98.28,98.38,98.24,98.32,8542.0,86.3478,86.4356,86.3126,86.3829,8542.0
2022-02-17 10:55:00,98.33,98.44,98.31,98.41,36768.0,86.3917,86.4883,86.3741,86.462,36768.0
2022-02-17 11:00:00,98.43,98.51,98.42,98.51,3620.0,86.4795,86.5498,86.4708,86.5498,3620.0
2022-02-17 11:05:00,98.52,98.55,98.4,98.42,14136.0,86.5586,86.585,86.4532,86.4708,14136.0
2022-02-17 11:10:00,98.4,98.4,98.28,98.3,15137.0,86.4532,86.4532,86.3478,86.3653,15137.0
2022-02-17 11:15:00,98.25,98.28,98.12,98.18,13365.0,86.3214,86.3478,86.2072,86.2599,13365.0
2022-02-17 11:20:00,98.19,98.19,98.01,98.03,9295.0,86.2687,86.2687,86.1105,86.1281,9295.0
2022-02-17 11:25:00,98.02,98.09,97.98,98.03,11148.0,86.1193,86.1808,86.0842,86.1281,11148.0
2022-02-17 11:30:00,98.05,98.05,97.94,97.97,9556.0,86.1457,86.1457,86.049,86.0754,9556.0
2022-02-17 11:35:00,98.01,98.13,98.01,98.09,5416.0,86.1105,86.216,86.1105,86.1808,5416.0
2022-02-17 11:40:00,98.06,98.24,98.05,98.24,31668.0,86.1545,86.3126,86.1457,86.3126,31668.0
2022-02-17 11:45:00,98.27,98.45,98.26,98.44,6745.0,86.339,86.4971,86.3302,86.4883,6745.0
2022-02-17 11:50:00,98.45,98.64,98.43,98.56,52107.0,86.4971,86.664,86.4795,86.5938,52107.0
2022-02-17 11:55:00,98.55,98.56,98.48,98.54,12020.0,86.585,86.5938,86.5235,86.5762,12020.0
2022-02-17 12:00:00,98.54,98.69,98.47,98.69,12320.0,86.5762,86.708,86.5147,86.708,12320.0
2022-02-17 12:05:00,98.7,98.77,98.65,98.65,50112.0,86.7168,86.7783,86.6728,86.6728,50112.0
2022-02-17 12:10:00,98.64,98.64,98.57,98.57,11902.0,86.664,86.664,86.6025,86.6025,11902.0
2022-02-17 12:15:00,98.58,98.74,98.58,98.72,5543.0,86.6113,86.7519,86.6113,86.7343,5543.0
2022-02-17 12:20:00,98.71,98.76,98.61,98.62,8025.0,86.7255,86.7695,86.6377,86.6465,8025.0
2022-02-17 12:25:00,98.61,98.65,98.55,98.65,9161.0,86.6377,86.6728,86.585,86.6728,9161.0
2022-02-17 12:30:00,98.63,98.65,98.56,98.62,8465.0,86.6553,86.6728,86.5938,86.6465,8465.0
2022-02-17 12:35:00,98.62,98.63,98.53,98.54,6135.0,86.6465,86.6553,86.5674,86.5762,6135.0
2022-02-17 12:40:00,98.54,98.54,98.43,98.51,13692.0,86.5762,86.5762,86.4795,86.5498,13692.0
2022-02-17 12:45:00,98.5,98.51,98.44,98.45,9897.0,86.541,86.5498,86.4883,86.4971,9897.0
2022-02-17 12:50:00,98.44,98.55,98.44,98.55,11110.0,86.4883,86.585,86.4883,86.585,11110.0
2022-02-17 12:55:00,98.56,98.6,98.45,98.55,11615.0,86.5938,86.6289,86.4971,86.585,11615.0
2022-02-17 13:00:00,98.54,98.58,98.51,98.57,5992.0,86.5762,86.6113,86.5498,86.6025,5992.0
2022-02-17 13:05:00,98.56,98.61,98.54,98.58,9133.0,86.5938,86.6377,86.5762,86.6113,9133.0
2022-02-17 13:10:00,98.58,98.81,98.58,98.81,22858.0,86.6113,86.8134,86.6113,86.8134,22858.0
2022-02-17 13:15:00,98.82,98.88,98.79,98.83,10440.0,86.8222,86.8749,86.7958,86.831,10440.0
2022-02-17 13:20:00,98.82,98.93,98.78,98.92,9790.0,86.8222,86.9188,86.787,86.9101,9790.0
2022-02-17 13:25:00,98.92,99.0,98.92,98.94,10733.0,86.9101,86.9803,86.9101,86.9276,10733.0
2022-02-17 13:30:00,98.92,99.07,98.91,99.04,20747.0,86.9101,87.0418,86.9013,87.0155,20747.0
2022-02-17 13:35:00,99.06,99.06,98.92,98.92,9814.0,87.0331,87.0331,86.9101,86.9101,9814.0
2022-02-17 13:40:00,98.92,99.03,98.85,99.0,9923.0,86.9101,87.0067,86.8485,86.9803,9923.0
2022-02-17 13:45:00,98.99,99.11,98.99,99.09,14087.0,86.9716,87.077,86.9716,87.0594,14087.0
2022-02-17 13:50:00,99.1,99.16,99.01,99.05,9125.0,87.0682,87.1209,86.9891,87.0243,9125.0
2022-02-17 13:55:00,99.08,99.15,99.05,99.07,7593.0,87.0506,87.1121,87.0243,87.0418,7593.0
2022-02-17 14:00:00,99.07,99.1,99.04,99.05,9677.0,87.0418,87.0682,87.0155,87.0243,9677.0
2022-02-17 14:05:00,99.06,99.12,98.97,98.98,10106.0,87.0331,87.0858,86.954,86.9628,10106.0
2022-02-17 14:10:00,98.98,99.04,98.98,99.03,7597.0,86.9628,87.0155,86.9628,87.0067,7597.0
2022-02-17 14:15:00,99.06,99.08,98.99,99.01,10606.0,87.0331,87.0506,86.9716,86.9891,10606.0
2022-02-17 14:20:00,99.0,99.01,98.89,98.89,6461.0,86.9803,86.9891,86.8837,86.8837,6461.0
2022-02-17 14:25:00,98.89,98.93,98.8,98.8,4307.0,86.8837,86.9188,86.8046,86.8046,4307.0
2022-02-17 14:30:00,98.79,98.87,98.72,98.75,10352.0,86.7958,86.8661,86.7343,86.7607,10352.0
2022-02-17 14:35:00,98.75,98.75,98.69,98.75,4323.0,86.7607,86.7607,86.708,86.7607,4323.0
2022-02-17 14:40:00,98.73,98.78,98.69,98.69,5527.0,86.7431,86.787,86.708,86.708,5527.0
2022-02-17 14:45:00,98.7,98.78,98.7,98.74,9571.0,86.7168,86.787,86.7168,86.7519,9571.0
2022-02-17 14:50:00,98.75,98.83,98.74,98.82,6919.0,86.7607,86.831,86.7519,86.8222,6919.0
2022-02-17 14:55:00,98.81,98.81,98.75,98.8,13187.0,86.8134,86.8134,86.7607,86.8046,13187.0
2022-02-17 15:00:00,98.75,98.84,98.74,98.79,8388.0,86.7607,86.8398,86.7519,86.7958,8388.0
2022-02-17 15:05:00,98.78,98.78,98.55,98.58,15163.0,86.787,86.787,86.585,86.6113,15163.0
2022-02-17 15:10:00,98.52,98.56,98.44,98.45,15557.0,86.5586,86.5938,86.4883,86.4971,15557.0
2022-02-17 15:15:00,98.47,98.51,98.35,98.49,12279.0,86.5147,86.5498,86.4093,86.5323,12279.0
2022-02-17 15:20:00,98.49,98.63,98.47,98.53,15795.0,86.5323,86.6553,86.5147,86.5674,15795.0
2022-02-17 15:25:00,98.52,98.63,98.5,98.63,14186.0,86.5586,86.6553,86.541,86.6553,14186.0
2022-02-17 15:30:00,98.63,98.69,98.58,98.67,13817.0,86.6553,86.708,86.6113,86.6904,13817.0
2022-02-17 15:35:00,98.68,98.86,98.68,98.79,17105.0,86.6992,86.8573,86.6992,86.7958,17105.0
2022-02-17 15:40:00,98.77,98.83,98.64,98.65,14649.0,86.7783,86.831,86.664,86.6728,14649.0
2022-02-17 15:45:00,98.65,98.81,98.65,98.71,22098.0,86.6728,86.8134,86.6728,86.7255,22098.0
2022-02-17 15:50:00,98.71,98.78,98.43,98.59,62351.0,86.7255,86.787,86.4795,86.6201,62351.0
2022-02-17 15:55:00,98.59,98.74,98.53,98.72,157299.0,86.6201,86.7519,86.5674,86.7343,157299.0
2022-02-18 09:30:00,98.36,98.73,98.08,98.64,107284.0,86.418,86.7431,86.172,86.664,107284.0
2022-02-18 09:35:00,98.61,99.08,98.61,99.03,12776.0,86.6377,87.0506,86.6377,87.0067,12776.0
2022-02-18 09:40:00,99.09,99.33,99.07,99.33,18436.0,87.0594,87.2703,87.0418,87.2703,18436.0
2022-02-18 09:45:00,99.3,99.47,99.15,99.22,10344.0,87.2439,87.3933,87.1121,87.1736,10344.0
2022-02-18 09:50:00,99.22,99.32,99.09,99.29,27025.0,87.1736,87.2615,87.0594,87.2351,27025.0
2022-02-18 09:55:00,99.31,99.46,99.28,99.46,14591.0,87.2527,87.3845,87.2263,87.3845,14591.0
2022-02-18 10:00:00,99.5,99.67,99.49,99.57,14115.0,87.4196,87.569,87.4108,87.4811,14115.0
2022-02-18 10:05:00,99.59,99.79,99.53,99.7,13441.0,87.4987,87.6744,87.446,87.5954,13441.0
2022-02-18 10:10:00,99.7,99.7,99.31,99.32,14299.0,87.5954,87.5954,87.2527,87.2615,14299.0
2022-02-18 10:15:00,99.32,99.64,99.32,99.64,11321.0,87.2615,87.5426,87.2615,87.5426,11321.0
2022-02-18 10:20:00,99.63,99.77,99.56,99.73,21257.0,87.5338,87.6569,87.4723,87.6217,21257.0
2022-02-18 10:25:00,99.75,99.81,99.7,99.73,18716.0,87.6393,87.692,87.5954,87.6217,18716.0
2022-02-18 10:30:00,99.73,99.79,99.66,99.73,16761.0,87.6217,87.6744,87.5602,87.6217,16761.0
2022-02-18 10:35:00,99.73,99.96,99.72,99.87,29933.0,87.6217,87.8238,87.6129,87.7447,29933.0
2022-02-18 10:40:00,99.9,99.93,99.62,99.63,25079.0,87.7711,87.7974,87.5251,87.5338,25079.0
2022-02-18 10:45:00,99.66,99.86,99.62,99.7,22928.0,87.5602,87.7359,87.5251,87.5954,22928.0
2022-02-18 10:50:00,99.73,100.01,99.73,99.86,23663.0,87.6217,87.8677,87.6217,87.7359,23663.0
2022-02-18 10:55:00,99.88,100.08,99.88,100.0,45087.0,87.7535,87.9292,87.7535,87.8589,45087.0
2022-02-18 11:00:00,100.0,100.19,99.89,99.89,41505.0,87.8589,88.0259,87.7623,87.7623,41505.0
2022-02-18 11:05:00,99.91,100.03,99.85,99.9,12580.0,87.7799,87.8853,87.7271,87.7711,12580.0
2022-02-18 11:10:00,99.9,99.9,99.6,99.68,12929.0,87.7711,87.7711,87.5075,87.5778,12929.0
2022-02-18 11:15:00,99.67,99.9,99.66,99.67,10914.0,87.569,87.7711,87.5602,87.569,10914.0
2022-02-18 11:20:00,99.65,99.71,99.56,99.68,11143.0,87.5514,87.6041,87.4723,87.5778,11143.0
2022-02-18 11:25:00,99.67,99.76,99.66,99.71,12919.0,87.569,87.6481,87.5602,87.6041,12919.0
2022-02-18 11:30:00,99.7,99.8,99.62,99.64,9259.0,87.5954,87.6832,87.5251,87.5426,9259.0
2022-02-18 11:35:00,99.65,99.69,99.5,99.5,33321.0,87.5514,87.5866,87.4196,87.4196,33321.0
2022-02-18 11:40:00,99.49,99.54,99.43,99.43,4605.0,87.4108,87.4548,87.3581,87.3581,4605.0
2022-02-18 11:45:00,99.42,99.49,99.35,99.44,7433.0,87.3493,87.4108,87.2878,87.3669,7433.0
2022-02-18 11:50:00,99.46,99.49,99.36,99.4,8481.0,87.3845,87.4108,87.2966,87.3318,8481.0
2022-02-18 11:55:00,99.4,99.45,99.23,99.26,13817.0,87.3318,87.3757,87.1824,87.2088,13817.0
2022-02-18 12:00:00,99.25,99.29,99.2,99.28,8195.0,87.2,87.2351,87.1561,87.2263,8195.0
2022-02-18 12:05:00,99.3,99.31,99.2,99.22,14958.0,87.2439,87.2527,87.1561,87.1736,14958.0
2022-02-18 12:10:00,99.27,99.34,99.24,99.28,10262.0,87.2176,87.2791,87.1912,87.2263,10262.0
2022-02-18 12:15:00,99.3,99.43,99.26,99.38,7530.0,87.2439,87.3581,87.2088,87.3142,7530.0
2022-02-18 12:20:00,99.39,99.41,99.19,99.31,15750.0,87.323,87.3406,87.1473,87.2527,15750.0
2022-02-18 12:25:00,99.31,99.45,99.22,99.43,13763.0,87.2527,87.3757,87.1736,87.3581,13763.0
2022-02-18 12:30:00,99.41,99.42,99.26,99.3,16031.0,87.3406,87.3493,87.2088,87.2439,16031.0
2022-02-18 12:35:00,99.31,99.37,99.19,99.28,20810.0,87.2527,87.3054,87.1473,87.2263,20810.0
2022-02-18 12:40:00,99.26,99.35,99.19,99.31,14181.0,87.2088,87.2878,87.1473,87.2527,14181.0
2022-02-18 12:45:00,99.31,99.32,99.2,99.22,15369.0,87.2527,87.2615,87.1561,87.1736,15369.0
2022-02-18 12:50:00,99.21,99.24,99.08,99.09,19969.0,87.1648,87.1912,87.0506,87.0594,19969.0
2022-02-18 12:55:00,99.07,99.08,98.94,98.94,11539.0,87.0418,87.0506,86.9276,86.9276,11539.0
2022-02-18 13:00:00,98.93,98.99,98.88,98.99,9429.0,86.9188,86.9716,86.8749,86.9716,9429.0
2022-02-18 13:05:00,99.0,99.11,98.96,99.1,9187.0,86.9803,87.077,86.9452,87.0682,9187.0
2022-02-18 13:10:00,99.14,99.23,99.12,99.16,12798.0,87.1033,87.1824,87.0858,87.1209,12798.0
2022-02-18 13:15:00,99.12,99.12,98.99,99.07,6652.0,87.0858,87.0858,86.9716,87.0418,6652.0
2022-02-18 13:20:00,99.06,99.32,99.06,99.24,9625.0,87.0331,87.2615,87.0331,87.1912,9625.0
2022-02-18 13:25:00,99.24,99.24,99.07,99.08,5265.0,87.1912,87.1912,87.0418,87.0506,5265.0
2022-02-18 13:30:00,99.09,99.15,99.06,99.11,6851.0,87.0594,87.1121,87.0331,87.077,6851.0
2022-02-18 13:35:00,99.08,99.09,98.98,99.0,12819.0,87.0506,87.0594,86.9628,86.9803,12819.0
2022-02-18 13:40:00,99.01,99.07,98.88,98.96,6276.0,86.9891,87.0418,86.8749,86.9452,6276.0
2022-02-18 13:45:00,98.99,99.13,98.97,99.09,7016.0,86.9716,87.0946,86.954,87.0594,7016.0
2022-02-18 13:50:00,99.09,99.21,99.05,99.2,9963.0,87.0594,87.1648,87.0243,87.1561,9963.0
2022-02-18 13:55:00,99.17,99.34,99.13,99.34,5577.0,87.1297,87.2791,87.0946,87.2791,5577.0
2022-02-18 14:00:00,99.34,99.43,99.32,99.42,11109.0,87.2791,87.3581,87.2615,87.3493,11109.0
2022-02-18 14:05:00,99.4,99.44,99.31,99.34,6379.0,87.3318,87.3669,87.2527,87.2791,6379.0
2022-02-18 14:10:00,99.33,99.48,99.33,99.47,7077.0,87.2703,87.4021,87.2703,87.3933,7077.0
2022-02-18 14:15:00,99.49,99.53,99.45,99.51,12165.0,87.4108,87.446,87.3757,87.4284,12165.0
2022-02-18 14:20:00,99.52,99.59,99.5,99.59,11096.0,87.4372,87.4987,87.4196,87.4987,11096.0
2022-02-18 14:25:00,99.63,99.66,99.54,99.63,17780.0,87.5338,87.5602,87.4548,87.5338,17780.0
2022-02-18 14:30:00,99.63,99.67,99.57,99.58,14015.0,87.5338,87.569,87.4811,87.4899,14015.0
2022-02-18 14:35:00,99.6,99.6,99.37,99.37,9681.0,87.5075,87.5075,87.3054,87.3054,9681.0
2022-02-18 14:40:00,99.42,99.53,99.4,99.48,7334.0,87.3493,87.446,87.3318,87.4021,7334.0
2022-02-18 14:45:00,99.51,99.53,99.39,99.41,8750.0,87.4284,87.446,87.323,87.3406,8750.0
2022-02-18 14:50:00,99.37,99.71,99.34,99.71,13366.0,87.3054,87.6041,87.2791,87.6041,13366.0
2022-02-18 14:55:00,99.71,99.81,99.7,99.8,10975.0,87.6041,87.692,87.5954,87.6832,10975.0
2022-02-18 15:00:00,99.8,99.85,99.68,99.7,14672.0,87.6832,87.7271,87.5778,87.5954,14672.0
2022-02-18 15:05:00,99.71,99.76,99.61,99.65,12614.0,87.6041,87.6481,87.5163,87.5514,12614.0
2022-02-18 15:10:00,99.65,99.77,99.46,99.52,11289.0,87.5514,87.6569,87.3845,87.4372,11289.0
2022-02-18 15:15:00,99.51,99.64,99.49,99.52,14565.0,87.4284,87.5426,87.4108,87.4372,14565.0
2022-02-18 15:20:00,99.5,99.6,99.48,99.59,8786.0,87.4196,87.5075,87.4021,87.4987,8786.0
2022-02-18 15:25:00,99.58,99.64,99.53,99.53,17148.0,87.4899,87.5426,87.446,87.446,17148.0
2022-02-18 15:30:00,99.5,99.52,99.29,99.32,27325.0,87.4196,87.4372,87.2351,87.2615,27325.0
2022-02-18 15:35:00,99.35,99.52,99.35,99.48,23735.0,87.2878,87.4372,87.2878,87.4021,23735.0
2022-02-18 15:40:00,99.47,99.74,99.46,99.71,25347.0,87.3933,87.6305,87.3845,87.6041,25347.0
2022-02-18 15:45:00,99.76,99.82,99.56,99.71,33510.0,87.6481,87.7008,87.4723,87.6041,33510.0
2022-02-18 15:50:00,99.64,99.69,99.52,99.66,59414.0,87.5426,87.5866,87.4372,87.5602,59414.0
2022-02-18 15:55:00,99.66,99.92,99.62,99.81,254176.0,87.5602,87.7886,87.5251,87.692,254176.0
2022-02-22 09:30:00,100.0,100.19,99.06,99.08,89155.0,87.8589,88.0259,87.0331,87.0506,89155.0
2022-02-22 09:35:00,99.08,99.15,98.71,98.77,29279.0,87.0506,87.1121,86.7255,86.7783,29279.0
2022-02-22 09:40:00,98.77,99.1,98.57,98.77,44168.0,86.7783,87.0682,86.6025,86.7783,44168.0
2022-02-22 09:45:00,98.73,99.17,98.66,99.14,20828.0,86.7431,87.1297,86.6816,87.1033,20828.0
2022-02-22 09:50:00,99.16,99.67,99.15,99.61,15579.0,87.1209,87.569,87.1121,87.5163,15579.0
2022-02-22 09:55:00,99.7,99.74,99.5,99.58,18980.0,87.5954,87.6305,87.4196,87.4899,18980.0
2022-02-22 10:00:00,99.66,99.83,99.59,99.67,13208.0,87.5602,87.7096,87.4987,87.569,13208.0
2022-02-22 10:05:00,99.68,99.76,99.46,99.46,16452.0,87.5778,87.6481,87.3845,87.3845,16452.0
2022-02-22 10:10:00,99.51,99.53,99.18,99.27,9277.0,87.4284,87.446,87.1385,87.2176,9277.0
2022-02-22 10:15:00,99.35,99.38,99.26,99.29,7830.0,87.2878,87.3142,87.2088,87.2351,7830.0
2022-02-22 10:20:00,99.26,99.32,99.15,99.2,11855.0,87.2088,87.2615,87.1121,87.1561,11855.0
2022-02-22 10:25:00,99.2,99.49,99.2,99.45,11243.0,87.1561,87.4108,87.1561,87.3757,11243.0
2022-02-22 10:30:00,99.49,99.62,99.37,99.37,13340.0,87.4108,87.5251,87.3054,87.3054,13340.0
2022-02-22 10:35:00,99.41,99.45,99.1,99.24,17462.0,87.3406,87.3757,87.0682,87.1912,17462.0
2022-02-22 10:40:00,99.26,99.46,99.25,99.42,8742.0,87.2088,87.3845,87.2,87.3493,8742.0
2022-02-22 10:45:00,99.45,99.54,99.33,99.43,10179.0,87.3757,87.4548,87.2703,87.3581,10179.0
2022-02-22 10:50:00,99.39,99.52,99.35,99.44,12296.0,87.323,87.4372,87.2878,87.3669,12296.0
2022-02-22 10:55:00,99.46,99.53,99.41,99.5,12346.0,87.3845,87.446,87.3406,87.4196,12346.0
2022-02-22 11:00:00,99.5,99.82,99.5,99.74,11642.0,87.4196,87.7008,87.4196,87.6305,11642.0
2022-02-22 11:05:00,99.73,99.82,99.68,99.81,8288.0,87.6217,87.7008,87.5778,87.692,8288.0
2022-02-22 11:10:00,99.8,99.88,99.62,99.73,22648.0,87.6832,87.7535,87.5251,87.6217,22648.0
2022-02-22 11:15:00,99.76,99.9,99.7,99.88,25330.0,87.6481,87.7711,87.5954,87.7535,25330.0
2022-02-22 11:20:00,99.87,100.1,99.84,100.04,12604.0,87.7447,87.9468,87.7184,87.8941,12604.0
2022-02-22 11:25:00,100.07,100.24,100.07,100.16,23146.0,87.9204,88.0698,87.9204,87.9995,23146.0
2022-02-22 11:30:00,100.14,100.19,99.78,99.8,19781.0,87.9819,88.0259,87.6656,87.6832,19781.0
2022-02-22 11:35:00,99.79,99.86,99.69,99.85,8729.0,87.6744,87.7359,87.5866,87.7271,8729.0
2022-02-22 11:40:00,99.84,100.02,99.84,99.9,6950.0,87.7184,87.8765,87.7184,87.7711,6950.0
2022-02-22 11:45:00,99.93,100.1,99.93,100.1,7885.0,87.7974,87.9468,87.7974,87.9468,7885.0
2022-02-22 11:50:00,100.11,100.2,100.05,100.06,9899.0,87.9556,88.0346,87.9029,87.9116,9899.0
2022-02-22 11:55:00,100.06,100.11,100.02,100.07,7685.0,87.9116,87.9556,87.8765,87.9204,7685.0
2022-02-22 12:00:00,100.07,100.1,99.96,99.98,11249.0,87.9204,87.9468,87.8238,87.8414,11249.0
2022-02-22 12:05:00,99.99,100.0,99.87,99.93,7823.0,87.8501,87.8589,87.7447,87.7974,7823.0
2022-02-22 12:10:00,99.93,100.07,99.93,99.96,12465.0,87.7974,87.9204,87.7974,87.8238,12465.0
2022-02-22 12:15:00,99.96,99.97,99.84,99.94,10377.0,87.8238,87.8326,87.7184,87.8062,10377.0
2022-02-22 12:20:00,99.95,100.03,99.89,99.89,9198.0,87.815,87.8853,87.7623,87.7623,9198.0
2022-02-22 12:25:00,99.89,99.89,99.75,99.77,7894.0,87.7623,87.7623,87.6393,87.6569,7894.0
2022-02-22 12:30:00,99.74,99.74,99.61,99.61,9194.0,87.6305,87.6305,87.5163,87.5163,9194.0
2022-02-22 12:35:00,99.65,99.69,99.58,99.64,8743.0,87.5514,87.5866,87.4899,87.5426,8743.0
2022-02-22 12:40:00,99.66,99.68,99.57,99.59,6556.0,87.5602,87.5778,87.4811,87.4987,6556.0
2022-02-22 12:45:00,99.6,99.69,99.57,99.61,6128.0,87.5075,87.5866,87.4811,87.5163,6128.0
2022-02-22 12:50:00,99.62,99.7,99.53,99.55,6687.0,87.5251,87.5954,87.446,87.4636,6687.0
2022-02-22 12:55:00,99.54,99.54,99.41,99.42,8134.0,87.4548,87.4548,87.3406,87.3493,8134.0
2022-02-22 13:00:00,99.42,99.53,99.42,99.46,10088.0,87.3493,87.446,87.3493,87.3845,10088.0
2022-02-22 13:05:00,99.47,99.58,99.46,99.53,7366.0,87.3933,87.4899,87.3845,87.446,7366.0
2022-02-22 13:10:00,99.52,99.55,99.34,99.36,12605.0,87.4372,87.4636,87.2791,87.2966,12605.0
2022-02-22 13:15:00,99.35,99.39,99.23,99.24,15746.0,87.2878,87.323,87.1824,87.1912,15746.0
2022-02-22 13:20:00,99.26,99.56,99.26,99.48,8709.0,87.2088,87.4723,87.2088,87.4021,8709.0
2022-02-22 13:25:00,99.51,99.64,99.48,99.56,12783.0,87.4284,87.5426,87.4021,87.4723,12783.0
2022-02-22 13:30:00,99.51,99.58,99.37,99.37,5507.0,87.4284,87.4899,87.3054,87.3054,5507.0
2022-02-22 13:35:00,99.4,99.48,99.34,99.43,6367.0,87.3318,87.4021,87.2791,87.3581,6367.0
2022-02-22 13:40:00,99.51,99.51,99.43,99.46,4845.0,87.4284,87.4284,87.3581,87.3845,4845.0
2022-02-22 13:45:00,99.45,99.49,99.29,99.29,10133.0,87.3757,87.4108,87.2351,87.2351,10133.0
2022-02-22 13:50:00,99.3,99.33,99.24,99.26,6764.0,87.2439,87.2703,87.1912,87.2088,6764.0
2022-02-22 13:55:00,99.26,99.35,99.23,99.34,11182.0,87.2088,87.2878,87.1824,87.2791,11182.0
2022-02-22 14:00:00,99.3,99.43,99.26,99.35,5282.0,87.2439,87.3581,87.2088,87.2878,5282.0
2022-02-22 14:05:00,99.36,99.39,99.21,99.25,8500.0,87.2966,87.323,87.1648,87.2,8500.0
2022-02-22 14:10:00,99.26,99.27,99.16,99.21,10968.0,87.2088,87.2176,87.1209,87.1648,10968.0
2022-02-22 14:15:00,99.19,99.35,99.19,99.26,14097.0,87.1473,87.2878,87.1473,87.2088,14097.0
2022-02-22 14:20:00,99.24,99.26,98.99,99.03,16180.0,87.1912,87.2088,86.9716,87.0067,16180.0
2022-02-22 14:25:00,99.11,99.3,99.07,99.22,14044.0,87.077,87.2439,87.0418,87.1736,14044.0
2022-02-22 14:30:00,99.23,99.33,99.12,99.18,14097.0,87.1824,87.2703,87.0858,87.1385,14097.0
2022-02-22 14:35:00,99.2,99.28,99.16,99.19,8922.0,87.1561,87.2263,87.1209,87.1473,8922.0
2022-02-22 14:40:00,99.2,99.33,99.2,99.26,10219.0,87.1561,87.2703,87.1561,87.2088,10219.0
2022-02-22 14:45:00,99.23,99.63,99.17,99.63,23818.0,87.1824,87.5338,87.1297,87.5338,23818.0
2022-02-22 14:50:00,99.64,99.69,99.56,99.61,9373.0,87.5426,87.5866,87.4723,87.5163,9373.0
2022-02-22 14:55:00,99.56,99.64,99.47,99.49,17245.0,87.4723,87.5426,87.3933,87.4108,17245.0
2022-02-22 15:00:00,99.46,99.6,99.42,99.53,13306.0,87.3845,87.5075,87.3493,87.446,13306.0
2022-02-22 15:05:00,99.56,99.63,99.45,99.45,14597.0,87.4723,87.5338,87.3757,87.3757,14597.0
2022-02-22 15:10:00,99.47,99.7,99.47,99.66,18544.0,87.3933,87.5954,87.3933,87.5602,18544.0
2022-02-22 15:15:00,99.66,99.69,99.36,99.42,18061.0,87.5602,87.5866,87.2966,87.3493,18061.0
2022-02-22 15:20:00,99.42,99.48,99.36,99.37,15335.0,87.3493,87.4021,87.2966,87.3054,15335.0
2022-02-22 15:25:00,99.37,99.57,99.34,99.48,12385.0,87.3054,87.4811,87.2791,87.4021,12385.0
2022-02-22 15:30:00,99.48,99.54,99.39,99.48,15566.0,87.4021,87.4548,87.323,87.4021,15566.0
2022-02-22 15:35:00,99.49,99.51,99.39,99.48,17615.0,87.4108,87.4284,87.323,87.4021,17615.0
2022-02-22 15:40:00,99.5,99.51,99.19,99.2,22555.0,87.4196,87.4284,87.1473,87.1561,22555.0
2022-02-22 15:45:00,99.22,99.27,99.13,99.21,33275.0,87.1736,87.2176,87.0946,87.1648,33275.0
2022-02-22 15:50:00,99.19,99.25,98.94,99.18,79427.0,87.1473,87.2,86.9276,87.1385,79427.0
2022-02-22 15:55:00,99.18,99.48,99.18,99.44,170925.0,87.1385,87.4021,87.1385,87.3669,170925.0
2022-02-23 09:30:00,99.66,99.87,99.43,99.49,44714.0,87.5602,87.7447,87.3581,87.4108,44714.0
2022-02-23 09:35:00,99.53,99.6,99.2,99.28,13311.0,87.446,87.5075,87.1561,87.2263,13311.0
2022-02-23 09:40:00,99.38,99.74,99.34,99.68,13849.0,87.3142,87.6305,87.2791,87.5778,13849.0
2022-02-23 09:45:00,99.61,99.7,99.36,99.39,16551.0,87.5163,87.5954,87.2966,87.323,16551.0
2022-02-23 09:50:00,99.4,99.45,99.12,99.34,13991.0,87.3318,87.3757,87.0858,87.2791,13991.0
2022-02-23 09:55:00,99.35,99.4,99.21,99.21,14945.0,87.2878,87.3318,87.1648,87.1648,14945.0
2022-02-23 10:00:00,99.22,99.28,99.12,99.16,34952.0,87.1736,87.2263,87.0858,87.1209,34952.0
2022-02-23 10:05:00,99.17,99.22,99.06,99.06,14638.0,87.1297,87.1736,87.0331,87.0331,14638.0
2022-02-23 10:10:00,99.05,99.05,98.87,98.91,9671.0,87.0243,87.0243,86.8661,86.9013,9671.0
2022-02-23 10:15:00,98.93,99.14,98.93,99.02,17043.0,86.9188,87.1033,86.9188,86.9979,17043.0
2022-02-23 10:20:00,99.06,99.29,99.04,99.04,52810.0,87.0331,87.2351,87.0155,87.0155,52810.0
2022-02-23 10:25:00,99.04,99.08,98.87,98.92,16837.0,87.0155,87.0506,86.8661,86.9101,16837.0
2022-02-23 10:30:00,98.9,98.9,98.8,98.86,19736.0,86.8925,86.8925,86.8046,86.8573,19736.0
2022-02-23 10:35:00,98.89,98.98,98.8,98.84,12969.0,86.8837,86.9628,86.8046,86.8398,12969.0
2022-02-23 10:40:00,98.84,98.93,98.69,98.77,13999.0,86.8398,86.9188,86.708,86.7783,13999.0
2022-02-23 10:45:00,98.79,98.79,98.69,98.75,6074.0,86.7958,86.7958,86.708,86.7607,6074.0
2022-02-23 10:50:00,98.76,98.91,98.71,98.87,10999.0,86.7695,86.9013,86.7255,86.8661,10999.0
2022-02-23 10:55:00,98.86,98.89,98.64,98.7,8774.0,86.8573,86.8837,86.664,86.7168,8774.0
2022-02-23 11:00:00,98.72,98.91,98.7,98.85,10208.0,86.7343,86.9013,86.7168,86.8485,10208.0
2022-02-23 11:05:00,98.85,98.87,98.78,98.8,11858.0,86.8485,86.8661,86.787,86.8046,11858.0
2022-02-23 11:10:00,98.8,98.9,98.78,98.88,5812.0,86.8046,86.8925,86.787,86.8749,5812.0
2022-02-23 11:15:00,98.88,99.02,98.85,98.95,33810.0,86.8749,86.9979,86.8485,86.9364,33810.0
2022-02-23 11:20:00,98.92,99.01,98.91,99.0,11396.0,86.9101,86.9891,86.9013,86.9803,11396.0
2022-02-23 11:25:00,98.98,99.1,98.93,98.93,21175.0,86.9628,87.0682,86.9188,86.9188,21175.0
2022-02-23 11:30:00,98.93,98.95,98.74,98.75,12948.0,86.9188,86.9364,86.7519,86.7607,12948.0
2022-02-23 11:35:00,98.75,98.9,98.73,98.78,14694.0,86.7607,86.8925,86.7431,86.787,14694.0
2022-02-23 11:40:00,98.78,98.89,98.78,98.83,7688.0,86.787,86.8837,86.787,86.831,7688.0
2022-02-23 11:45:00,98.86,99.02,98.85,98.95,27697.0,86.8573,86.9979,86.8485,86.9364,27697.0
2022-02-23 11:50:00,98.97,98.98,98.78,98.79,6291.0,86.954,86.9628,86.787,86.7958,6291.0
2022-02-23 11:55:00,98.79,98.88,98.78,98.81,6319.0,86.7958,86.8749,86.787,86.8134,6319.0
2022-02-23 12:00:00,98.82,98.82,98.6,98.75,10387.0,86.8222,86.8222,86.6289,86.7607,10387.0
2022-02-23 12:05:00,98.75,98.78,98.53,98.58,11428.0,86.7607,86.787,86.5674,86.6113,11428.0
2022-02-23 12:10:00,98.63,98.67,98.59,98.6,9526.0,86.6553,86.6904,86.6201,86.6289,9526.0
2022-02-23 12:15:00,98.59,98.77,98.55,98.77,18666.0,86.6201,86.7783,86.585,86.7783,18666.0
2022-02-23 12:20:00,98.78,98.83,98.77,98.77,2578.0,86.787,86.831,86.7783,86.7783,2578.0
2022-02-23 12:25:00,98.77,98.78,98.63,98.66,3805.0,86.7783,86.787,86.6553,86.6816,3805.0
2022-02-23 12:30:00,98.67,98.71,98.55,98.61,9916.0,86.6904,86.7255,86.585,86.6377,9916.0
2022-02-23 12:35:00,98.59,98.62,98.51,98.54,6939.0,86.6201,86.6465,86.5498,86.5762,6939.0
2022-02-23 12:40:00,98.52,98.61,98.49,98.61,13719.0,86.5586,86.6377,86.5323,86.6377,13719.0
2022-02-23 12:45:00,98.6,98.6,98.4,98.41,6510.0,86.6289,86.6289,86.4532,86.462,6510.0
2022-02-23 12:50:00,98.4,98.42,98.29,98.37,9645.0,86.4532,86.4708,86.3565,86.4268,9645.0
2022-02-23 12:55:00,98.33,98.5,98.31,98.48,15467.0,86.3917,86.541,86.3741,86.5235,15467.0
2022-02-23 13:00:00,98.48,98.48,98.42,98.45,21219.0,86.5235,86.5235,86.4708,86.4971,21219.0
2022-02-23 13:05:00,98.46,98.48,98.4,98.45,11526.0,86.5059,86.5235,86.4532,86.4971,11526.0
2022-02-23 13:10:00,98.46,98.48,98.29,98.42,16865.0,86.5059,86.5235,86.3565,86.4708,16865.0
2022-02-23 13:15:00,98.41,98.62,98.41,98.59,7200.0,86.462,86.6465,86.462,86.6201,7200.0
2022-02-23 13:20:00,98.62,98.65,98.53,98.6,10584.0,86.6465,86.6728,86.5674,86.6289,10584.0
2022-02-23 13:25:00,98.61,98.69,98.52,98.52,9468.0,86.6377,86.708,86.5586,86.5586,9468.0
2022-02-23 13:30:00,98.54,98.54,98.34,98.35,11784.0,86.5762,86.5762,86.4005,86.4093,11784.0
2022-02-23 13:35:00,98.37,98.57,98.3,98.57,15099.0,86.4268,86.6025,86.3653,86.6025,15099.0
2022-02-23 13:40:00,98.53,98.64,98.51,98.64,8948.0,86.5674,86.664,86.5498,86.664,8948.0
2022-02-23 13:45:00,98.65,98.8,98.61,98.74,8149.0,86.6728,86.8046,86.6377,86.7519,8149.0
2022-02-23 13:50:00,98.73,98.75,98.59,98.62,15131.0,86.7431,86.7607,86.6201,86.6465,15131.0
2022-02-23 13:55:00,98.63,98.76,98.62,98.68,57155.0,86.6553,86.7695,86.6465,86.6992,57155.0
2022-02-23 14:00:00,98.65,98.66,98.39,98.45,16341.0,86.6728,86.6816,86.4444,86.4971,16341.0
2022-02-23 14:05:00,98.47,98.6,98.45,98.46,18144.0,86.5147,86.6289,86.4971,86.5059,18144.0
2022-02-23 14:10:00,98.48,98.55,98.33,98.39,15546.0,86.5235,86.585,86.3917,86.4444,15546.0
2022-02-23 14:15:00,98.36,98.49,98.33,98.47,37414.0,86.418,86.5323,86.3917,86.5147,37414.0
2022-02-23 14:20:00,98.46,98.49,98.3,98.34,16699.0,86.5059,86.5323,86.3653,86.4005,16699.0
2022-02-23 14:25:00,98.35,98.42,98.3,98.33,14524.0,86.4093,86.4708,86.3653,86.3917,14524.0
2022-02-23 14:30:00,98.33,98.39,98.31,98.36,10882.0,86.3917,86.4444,86.3741,86.418,10882.0
2022-02-23 14:35:00,98.37,98.41,98.32,98.33,10276.0,86.4268,86.462,86.3829,86.3917,10276.0
2022-02-23 14:40:00,98.31,98.32,98.08,98.16,19774.0,86.3741,86.3829,86.172,86.2423,19774.0
2022-02-23 14:45:00,98.15,98.29,98.15,98.2,13278.0,86.2335,86.3565,86.2335,86.2775,13278.0
2022-02-23 14:50:00,98.2,98.25,98.04,98.07,28136.0,86.2775,86.3214,86.1369,86.1633,28136.0
2022-02-23 14:55:00,98.09,98.19,98.09,98.14,17823.0,86.1808,86.2687,86.1808,86.2248,17823.0
2022-02-23 15:00:00,98.14,98.14,98.01,98.04,18640.0,86.2248,86.2248,86.1105,86.1369,18640.0
2022-02-23 15:05:00,98.02,98.12,98.02,98.05,14428.0,86.1193,86.2072,86.1193,86.1457,14428.0
2022-02-23 15:10:00,98.04,98.08,97.91,98.02,33050.0,86.1369,86.172,86.0227,86.1193,33050.0
2022-02-23 15:15:00,98.0,98.09,97.92,97.93,20603.0,86.1017,86.1808,86.0315,86.0402,20603.0
2022-02-23 15:20:00,97.93,98.02,97.87,97.98,19689.0,86.0402,86.1193,85.9875,86.0842,19689.0
2022-02-23 15:25:00,97.99,98.14,97.94,98.09,23961.0,86.093,86.2248,86.049,86.1808,23961.0
2022-02-23 15:30:00,98.04,98.08,97.93,97.98,28446.0,86.1369,86.172,86.0402,86.0842,28446.0
2022-02-23 15:35:00,97.98,98.0,97.89,97.91,32950.0,86.0842,86.1017,86.0051,86.0227,32950.0
2022-02-23 15:40:00,97.9,97.97,97.86,97.9,34605.0,86.0139,86.0754,85.9787,86.0139,34605.0
2022-02-23 15:45:00,97.9,98.05,97.85,97.9,50359.0,86.0139,86.1457,85.97,86.0139,50359.0
2022-02-23 15:50:00,97.91,98.0,97.79,97.8,73123.0,86.0227,86.1017,85.9172,85.926,73123.0
2022-02-23 15:55:00,97.8,97.93,97.6,97.67,437160.0,85.926,86.0402,85.7503,85.8118,437160.0
2022-02-24 09:30:00,97.43,97.62,97.12,97.26,119939.0,85.601,85.7679,85.3286,85.4516,119939.0
2022-02-24 09:35:00,97.24,97.24,96.66,96.7,48892.0,85.434,85.434,84.9244,84.9596,48892.0
2022-02-24 09:40:00,96.65,97.02,96.48,96.5,43943.0,84.9157,85.2407,84.7663,84.7839,43943.0
2022-02-24 09:45:00,96.45,96.56,96.28,96.52,43845.0,84.7399,84.8366,84.5906,84.8014,43845.0
2022-02-24 09:50:00,96.56,96.67,96.35,96.58,27829.0,84.8366,84.9332,84.6521,84.8542,27829.0
2022-02-24 09:55:00,96.52,97.04,96.47,97.04,27386.0,84.8014,85.2583,84.7575,85.2583,27386.0
2022-02-24 10:00:00,97.04,97.04,96.5,96.52,29115.0,85.2583,85.2583,84.7839,84.8014,29115.0
2022-02-24 10:05:00,96.53,96.6,96.04,96.14,45041.0,84.8102,84.8717,84.3797,84.4676,45041.0
2022-02-24 10:10:00,96.16,96.26,95.94,96.13,66779.0,84.4851,84.573,84.2919,84.4588,66779.0
2022-02-24 10:15:00,96.16,96.21,95.76,96.03,35200.0,84.4851,84.5291,84.1337,84.3709,35200.0
2022-02-24 10:20:00,96.09,96.19,95.97,96.03,29861.0,84.4236,84.5115,84.3182,84.3709,29861.0
2022-02-24 10:25:00,96.05,96.32,95.95,96.22,37568.0,84.3885,84.6257,84.3006,84.5379,37568.0
2022-02-24 10:30:00,96.3,96.57,96.19,96.38,22485.0,84.6081,84.8454,84.5115,84.6784,22485.0
2022-02-24 10:35:00,96.42,96.52,96.34,96.44,43617.0,84.7136,84.8014,84.6433,84.7311,43617.0
2022-02-24 10:40:00,96.49,96.67,96.39,96.49,20719.0,84.7751,84.9332,84.6872,84.7751,20719.0
2022-02-24 10:45:00,96.49,96.53,96.04,96.04,11170.0,84.7751,84.8102,84.3797,84.3797,11170.0
2022-02-24 10:50:00,96.02,96.27,96.01,96.15,19901.0,84.3621,84.5818,84.3534,84.4764,19901.0
2022-02-24 10:55:00,96.13,96.13,95.81,96.0,20565.0,84.4588,84.4588,84.1776,84.3446,20565.0
2022-02-24 11:00:00,96.03,96.14,95.86,96.0,19987.0,84.3709,84.4676,84.2216,84.3446,19987.0
2022-02-24 11:05:00,96.01,96.09,95.8,95.99,20183.0,84.3534,84.4236,84.1689,84.3358,20183.0
2022-02-24 11:10:00,95.97,95.97,95.8,95.81,8438.0,84.3182,84.3182,84.1689,84.1776,8438.0
2022-02-24 11:15:00,95.78,95.96,95.77,95.86,16930.0,84.1513,84.3094,84.1425,84.2216,16930.0
2022-02-24 11:20:00,95.8,96.02,95.75,95.84,33417.0,84.1689,84.3621,84.1249,84.204,33417.0
2022-02-24 11:25:00,95.83,95.98,95.78,95.78,14501.0,84.1952,84.327,84.1513,84.1513,14501.0
2022-02-24 11:30:00,95.78,95.83,95.66,95.67,25542.0,84.1513,84.1952,84.0458,84.0546,25542.0
2022-02-24 11:35:00,95.66,95.77,95.48,95.72,23261.0,84.0458,84.1425,83.8877,84.0986,23261.0
2022-02-24 11:40:00,95.71,95.71,95.51,95.66,17053.0,84.0898,84.0898,83.9141,84.0458,17053.0
2022-02-24 11:45:00,95.65,95.86,95.61,95.84,12727.0,84.0371,84.2216,84.0019,84.204,12727.0
2022-02-24 11:50:00,95.83,96.08,95.79,96.02,35937.0,84.1952,84.4149,84.1601,84.3621,35937.0
2022-02-24 11:55:00,96.03,96.13,95.9,95.97,22169.0,84.3709,84.4588,84.2567,84.3182,22169.0
2022-02-24 12:00:00,95.94,96.0,95.77,95.8,32078.0,84.2919,84.3446,84.1425,84.1689,32078.0
2022-02-24 12:05:00,95.79,95.95,95.7,95.89,16389.0,84.1601,84.3006,84.081,84.2479,16389.0
2022-02-24 12:10:00,95.92,95.94,95.7,95.74,17549.0,84.2743,84.2919,84.081,84.1161,17549.0
2022-02-24 12:15:00,95.72,95.82,95.61,95.79,14661.0,84.0986,84.1864,84.0019,84.1601,14661.0
2022-02-24 12:20:00,95.77,95.83,95.7,95.78,11152.0,84.1425,84.1952,84.081,84.1513,11152.0
2022-02-24 12:25:00,95.82,95.94,95.79,95.86,39409.0,84.1864,84.2919,84.1601,84.2216,39409.0
2022-02-24 12:30:00,95.84,95.86,95.51,95.53,23040.0,84.204,84.2216,83.9141,83.9316,23040.0
2022-02-24 12:35:00,95.54,95.63,95.51,95.56,7687.0,83.9404,84.0195,83.9141,83.958,7687.0
2022-02-24 12:40:00,95.57,95.85,95.56,95.68,17286.0,83.9668,84.2128,83.958,84.0634,17286.0
2022-02-24 12:45:00,95.64,95.77,95.62,95.75,10022.0,84.0283,84.1425,84.0107,84.1249,10022.0
2022-02-24 12:50:00,95.78,95.92,95.76,95.92,14280.0,84.1513,84.2743,84.1337,84.2743,14280.0
2022-02-24 12:55:00,95.95,96.03,95.82,95.88,15566.0,84.3006,84.3709,84.1864,84.2391,15566.0
2022-02-24 13:00:00,95.9,95.92,95.79,95.91,15288.0,84.2567,84.2743,84.1601,84.2655,15288.0
2022-02-24 13:05:00,95.92,96.17,95.87,96.15,12393.0,84.2743,84.4939,84.2304,84.4764,12393.0
2022-02-24 13:10:00,96.13,96.18,96.01,96.17,15034.0,84.4588,84.5027,84.3534,84.4939,15034.0
2022-02-24 13:15:00,96.14,96.17,95.9,95.9,12053.0,84.4676,84.4939,84.2567,84.2567,12053.0
2022-02-24 13:20:00,95.9,95.97,95.77,95.81,24047.0,84.2567,84.3182,84.1425,84.1776,24047.0
2022-02-24 13:25:00,95.8,95.92,95.75,95.76,25587.0,84.1689,84.2743,84.1249,84.1337,25587.0
2022-02-24 13:30:00,95.75,96.05,95.73,95.89,19837.0,84.1249,84.3885,84.1074,84.2479,19837.0
2022-02-24 13:35:00,95.91,95.91,95.67,95.67,31515.0,84.2655,84.2655,84.0546,84.0546,31515.0
2022-02-24 13:40:00,95.64,95.68,95.5,95.56,18820.0,84.0283,84.0634,83.9053,83.958,18820.0
2022-02-24 13:45:00,95.56,96.05,95.52,95.99,35676.0,83.958,84.3885,83.9228,84.3358,35676.0
2022-02-24 13:50:00,95.97,96.11,95.89,95.9,12679.0,84.3182,84.4412,84.2479,84.2567,12679.0
2022-02-24 13:55:00,95.89,95.99,95.84,95.99,13142.0,84.2479,84.3358,84.204,84.3358,13142.0
2022-02-24 14:00:00,96.02,96.11,95.91,96.05,17442.0,84.3621,84.4412,84.2655,84.3885,17442.0
2022-02-24 14:05:00,96.05,96.16,95.94,95.94,18668.0,84.3885,84.4851,84.2919,84.2919,18668.0
2022-02-24 14:10:00,95.99,96.14,95.94,96.09,12601.0,84.3358,84.4676,84.2919,84.4236,12601.0
2022-02-24 14:15:00,96.09,96.31,95.96,96.28,26993.0,84.4236,84.6169,84.3094,84.5906,26993.0
2022-02-24 14:20:00,96.27,96.45,96.26,96.33,21351.0,84.5818,84.7399,84.573,84.6345,21351.0
2022-02-24 14:25:00,96.35,96.47,96.33,96.42,8770.0,84.6521,84.7575,84.6345,84.7136,8770.0
2022-02-24 14:30:00,96.4,96.59,96.35,96.47,23002.0,84.696,84.8629,84.6521,84.7575,23002.0
2022-02-24 14:35:00,96.51,96.57,96.47,96.5,12548.0,84.7927,84.8454,84.7575,84.7839,12548.0
2022-02-24 14:40:00,96.54,96.58,96.37,96.52,22735.0,84.819,84.8542,84.6696,84.8014,22735.0
2022-02-24 14:45:00,96.52,96.66,96.49,96.53,9809.0,84.8014,84.9244,84.7751,84.8102,9809.0
2022-02-24 14:50:00,96.52,96.62,96.46,96.48,11219.0,84.8014,84.8893,84.7487,84.7663,11219.0
2022-02-24 14:55:00,96.45,96.53,96.43,96.53,11550.0,84.7399,84.8102,84.7224,84.8102,11550.0
2022-02-24 15:00:00,96.53,96.65,96.49,96.64,14190.0,84.8102,84.9157,84.7751,84.9069,14190.0
2022-02-24 15:05:00,96.67,96.71,96.43,96.46,23740.0,84.9332,84.9684,84.7224,84.7487,23740.0
2022-02-24 15:10:00,96.45,96.68,96.45,96.58,22860.0,84.7399,84.942,84.7399,84.8542,22860.0
2022-02-24 15:15:00,96.58,96.6,96.33,96.35,31505.0,84.8542,84.8717,84.6345,84.6521,31505.0
2022-02-24 15:20:00,96.36,96.41,96.28,96.4,27872.0,84.6609,84.7048,84.5906,84.696,27872.0
2022-02-24 15:25:00,96.4,96.43,96.13,96.16,28147.0,84.696,84.7224,84.4588,84.4851,28147.0
2022-02-24 15:30:00,96.14,96.47,96.1,96.44,23868.0,84.4676,84.7575,84.4324,84.7311,23868.0
2022-02-24 15:35:00,96.45,96.59,96.38,96.57,52942.0,84.7399,84.8629,84.6784,84.8454,52942.0
2022-02-24 15:40:00,96.57,96.64,96.49,96.5,65666.0,84.8454,84.9069,84.7751,84.7839,65666.0
2022-02-24 15:45:00,96.49,96.76,96.48,96.69,66521.0,84.7751,85.0123,84.7663,84.9508,66521.0
2022-02-24 15:50:00,96.73,97.15,96.72,97.08,111461.0,84.9859,85.3549,84.9772,85.2934,111461.0
2022-02-24 15:55:00,97.07,97.16,96.86,97.04,313035.0,85.2847,85.3637,85.1002,85.2583,313035.0
2022-02-25 09:30:00,98.04,98.61,98.04,98.58,67886.0,86.1369,86.6377,86.1369,86.6113,67886.0
2022-02-25 09:35:00,98.64,98.99,98.58,98.87,83348.0,86.664,86.9716,86.6113,86.8661,83348.0
2022-02-25 09:40:00,98.93,99.18,98.69,98.73,33289.0,86.9188,87.1385,86.708,86.7431,33289.0
2022-02-25 09:45:00,98.77,98.84,97.91,97.91,28895.0,86.7783,86.8398,86.0227,86.0227,28895.0
2022-02-25 09:50:00,97.9,98.18,97.84,97.96,23071.0,86.0139,86.2599,85.9612,86.0666,23071.0
2022-02-25 09:55:00,97.98,98.24,97.91,98.12,23305.0,86.0842,86.3126,86.0227,86.2072,23305.0
2022-02-25 10:00:00,98.13,98.79,98.11,98.68,13192.0,86.216,86.7958,86.1984,86.6992,13192.0
2022-02-25 10:05:00,98.65,98.65,98.46,98.53,22180.0,86.6728,86.6728,86.5059,86.5674,22180.0
2022-02-25 10:10:00,98.5,98.53,98.33,98.38,15872.0,86.541,86.5674,86.3917,86.4356,15872.0
2022-02-25 10:15:00,98.44,98.53,98.22,98.5,17220.0,86.4883,86.5674,86.295,86.541,17220.0
2022-02-25 10:20:00,98.48,98.62,98.3,98.5,24314.0,86.5235,86.6465,86.3653,86.541,24314.0
2022-02-25 10:25:00,98.55,98.85,98.51,98.77,18723.0,86.585,86.8485,86.5498,86.7783,18723.0
2022-02-25 10:30:00,98.79,98.83,98.66,98.66,29661.0,86.7958,86.831,86.6816,86.6816,29661.0
2022-02-25 10:35:00,98.65,98.86,98.62,98.86,30585.0,86.6728,86.8573,86.6465,86.8573,30585.0
2022-02-25 10:40:00,98.88,99.03,98.87,98.94,40363.0,86.8749,87.0067,86.8661,86.9276,40363.0
2022-02-25 10:45:00,98.93,98.97,98.8,98.95,27499.0,86.9188,86.954,86.8046,86.9364,27499.0
2022-02-25 10:50:00,98.96,99.12,98.96,99.09,25868.0,86.9452,87.0858,86.9452,87.0594,25868.0
2022-02-25 10:55:00,99.12,99.19,99.0,99.11,26236.0,87.0858,87.1473,86.9803,87.077,26236.0
2022-02-25 11:00:00,99.09,99.37,99.04,99.33,33374.0,87.0594,87.3054,87.0155,87.2703,33374.0
2022-02-25 11:05:00,99.33,99.52,99.32,99.43,17168.0,87.2703,87.4372,87.2615,87.3581,17168.0
2022-02-25 11:10:00,99.38,99.4,99.26,99.29,8132.0,87.3142,87.3318,87.2088,87.2351,8132.0
2022-02-25 11:15:00,99.3,99.36,99.17,99.23,11028.0,87.2439,87.2966,87.1297,87.1824,11028.0
2022-02-25 11:20:00,99.25,99.42,99.2,99.36,15708.0,87.2,87.3493,87.1561,87.2966,15708.0
2022-02-25 11:25:00,99.37,99.41,99.29,99.32,20295.0,87.3054,87.3406,87.2351,87.2615,20295.0
2022-02-25 11:30:00,99.28,99.36,99.21,99.21,13863.0,87.2263,87.2966,87.1648,87.1648,13863.0
2022-02-25 11:35:00,99.22,99.26,99.11,99.24,13242.0,87.1736,87.2088,87.077,87.1912,13242.0
2022-02-25 11:40:00,99.24,99.31,99.11,99.17,12247.0,87.1912,87.2527,87.077,87.1297,12247.0
2022-02-25 11:45:00,99.19,99.26,99.03,99.24,24429.0,87.1473,87.2088,87.0067,87.1912,24429.0
2022-02-25 11:50:00,99.23,99.41,99.22,99.4,14445.0,87.1824,87.3406,87.1736,87.3318,14445.0
2022-02-25 11:55:00,99.4,99.52,99.38,99.51,45705.0,87.3318,87.4372,87.3142,87.4284,45705.0
2022-02-25 12:00:00,99.5,99.6,99.46,99.47,50261.0,87.4196,87.5075,87.3845,87.3933,50261.0
2022-02-25 12:05:00,99.49,99.53,99.36,99.49,13461.0,87.4108,87.446,87.2966,87.4108,13461.0
2022-02-25 12:10:00,99.49,99.58,99.47,99.55,8289.0,87.4108,87.4899,87.3933,87.4636,8289.0
2022-02-25 12:15:00,99.54,99.67,99.5,99.54,18158.0,87.4548,87.569,87.4196,87.4548,18158.0
2022-02-25 12:20:00,99.56,99.66,99.55,99.65,11566.0,87.4723,87.5602,87.4636,87.5514,11566.0
2022-02-25 12:25:00,99.66,99.73,99.59,99.67,17792.0,87.5602,87.6217,87.4987,87.569,17792.0
2022-02-25 12:30:00,99.65,99.69,99.54,99.6,15093.0,87.5514,87.5866,87.4548,87.5075,15093.0
2022-02-25 12:35:00,99.62,99.66,99.57,99.61,17116.0,87.5251,87.5602,87.4811,87.5163,17116.0
2022-02-25 12:40:00,99.63,99.81,99.63,99.79,12118.0,87.5338,87.692,87.5338,87.6744,12118.0
2022-02-25 12:45:00,99.82,99.83,99.73,99.76,23726.0,87.7008,87.7096,87.6217,87.6481,23726.0
2022-02-25 12:50:00,99.77,99.9,99.75,99.83,34666.0,87.6569,87.7711,87.6393,87.7096,34666.0
2022-02-25 12:55:00,99.86,99.86,99.72,99.74,17227.0,87.7359,87.7359,87.6129,87.6305,17227.0
2022-02-25 13:00:00,99.75,99.81,99.63,99.7,26723.0,87.6393,87.692,87.5338,87.5954,26723.0
2022-02-25 13:05:00,99.7,99.72,99.63,99.64,20888.0,87.5954,87.6129,87.5338,87.5426,20888.0
2022-02-25 13:10:00,99.64,99.87,99.6,99.87,25849.0,87.5426,87.7447,87.5075,87.7447,25849.0
2022-02-25 13:15:00,99.89,99.95,99.79,99.94,22919.0,87.7623,87.815,87.6744,87.8062,22919.0
2022-02-25 13:20:00,99.94,99.95,99.75,99.82,12770.0,87.8062,87.815,87.6393,87.7008,12770.0
2022-02-25 13:25:00,99.8,99.97,99.79,99.95,11140.0,87.6832,87.8326,87.6744,87.815,11140.0
2022-02-25 13:30:00,99.95,100.03,99.93,99.94,17845.0,87.815,87.8853,87.7974,87.8062,17845.0
2022-02-25 13:35:00,99.92,99.93,99.84,99.9,11707.0,87.7886,87.7974,87.7184,87.7711,11707.0
2022-02-25 13:40:00,99.92,100.13,99.92,100.13,11389.0,87.7886,87.9731,87.7886,87.9731,11389.0
2022-02-25 13:45:00,100.11,100.24,100.1,100.24,27002.0,87.9556,88.0698,87.9468,88.0698,27002.0
2022-02-25 13:50:00,100.25,100.27,100.16,100.24,14559.0,88.0786,88.0961,87.9995,88.0698,14559.0
2022-02-25 13:55:00,100.22,100.24,99.98,99.98,15168.0,88.0522,88.0698,87.8414,87.8414,15168.0
2022-02-25 14:00:00,99.97,100.08,99.89,100.02,15746.0,87.8326,87.9292,87.7623,87.8765,15746.0
2022-02-25 14:05:00,100.0,100.13,99.96,100.11,22642.0,87.8589,87.9731,87.8238,87.9556,22642.0
2022-02-25 14:10:00,100.12,100.34,100.12,100.3,37204.0,87.9644,88.1576,87.9644,88.1225,37204.0
2022-02-25 14:15:00,100.25,100.25,100.05,100.05,13378.0,88.0786,88.0786,87.9029,87.9029,13378.0
2022-02-25 14:20:00,100.03,100.15,100.01,100.11,7970.0,87.8853,87.9907,87.8677,87.9556,7970.0
2022-02-25 14:25:00,100.09,100.11,100.01,100.06,11806.0,87.938,87.9556,87.8677,87.9116,11806.0
2022-02-25 14:30:00,100.08,100.15,99.97,100.05,12006.0,87.9292,87.9907,87.8326,87.9029,12006.0
2022-02-25 14:35:00,100.06,100.13,99.88,99.89,10229.0,87.9116,87.9731,87.7535,87.7623,10229.0
2022-02-25 14:40:00,99.89,99.99,99.81,99.98,26675.0,87.7623,87.8501,87.692,87.8414,26675.0
2022-02-25 14:45:00,99.97,100.07,99.94,99.99,8716.0,87.8326,87.9204,87.8062,87.8501,8716.0
2022-02-25 14:50:00,99.98,99.99,99.86,99.94,16296.0,87.8414,87.8501,87.7359,87.8062,16296.0
2022-02-25 14:55:00,99.97,100.11,99.96,100.0,11510.0,87.8326,87.9556,87.8238,87.8589,11510.0
2022-02-25 15:00:00,100.0,100.0,99.79,99.86,17649.0,87.8589,87.8589,87.6744,87.7359,17649.0
2022-02-25 15:05:00,99.87,99.97,99.85,99.94,24336.0,87.7447,87.8326,87.7271,87.8062,24336.0
2022-02-25 15:10:00,99.94,100.03,99.84,99.99,42740.0,87.8062,87.8853,87.7184,87.8501,42740.0
2022-02-25 15:15:00,99.98,100.09,99.9,99.93,24860.0,87.8414,87.938,87.7711,87.7974,24860.0
2022-02-25 15:20:00,99.97,100.0,99.88,99.93,20414.0,87.8326,87.8589,87.7535,87.7974,20414.0
2022-02-25 15:25:00,99.91,99.94,99.81,99.83,20369.0,87.7799,87.8062,87.692,87.7096,20369.0
2022-02-25 15:30:00,99.84,99.96,99.76,99.8,35774.0,87.7184,87.8238,87.6481,87.6832,35774.0
2022-02-25 15:35:00,99.78,99.89,99.61,99.87,43044.0,87.6656,87.7623,87.5163,87.7447,43044.0
2022-02-25 15:40:00,99.87,99.97,99.81,99.85,35184.0,87.7447,87.8326,87.692,87.7271,35184.0
2022-02-25 15:45:00,99.83,100.0,99.8,99.9,46766.0,87.7096,87.8589,87.6832,87.7711,46766.0
2022-02-25 15:50:00,99.91,100.18,99.91,100.03,93675.0,87.7799,88.0171,87.7799,87.8853,93675.0
2022-02-25 15:55:00,100.03,100.26,100.0,100.23,180169.0,87.8853,88.0874,87.8589,88.061,180169.0
2022-02-28 09:30:00,99.21,99.47,98.99,99.17,58720.0,87.1648,87.3933,86.9716,87.1297,58720.0
2022-02-28 09:35:00,99.14,99.87,99.12,99.82,40961.0,87.1033,87.7447,87.0858,87.7008,40961.0
2022-02-28 09:40:00,99.79,99.95,99.61,99.81,10513.0,87.6744,87.815,87.5163,87.692,10513.0
2022-02-28 09:45:00,99.8,99.89,99.61,99.73,15495.0,87.6832,87.7623,87.5163,87.6217,15495.0
2022-02-28 09:50:00,99.81,99.94,99.64,99.64,7829.0,87.692,87.8062,87.5426,87.5426,7829.0
2022-02-28 09:55:00,99.65,99.76,99.55,99.61,20443.0,87.5514,87.6481,87.4636,87.5163,20443.0
2022-02-28 10:00:00,99.62,99.8,99.55,99.63,28837.0,87.5251,87.6832,87.4636,87.5338,28837.0
2022-02-28 10:05:00,99.68,99.77,99.51,99.61,6704.0,87.5778,87.6569,87.4284,87.5163,6704.0
2022-02-28 10:10:00,99.65,99.92,99.64,99.76,10197.0,87.5514,87.7886,87.5426,87.6481,10197.0
2022-02-28 10:15:00,99.75,99.75,99.53,99.56,10309.0,87.6393,87.6393,87.446,87.4723,10309.0
2022-02-28 10:20:00,99.54,99.71,99.5,99.67,34134.0,87.4548,87.6041,87.4196,87.569,34134.0
2022-02-28 10:25:00,99.65,99.7,99.53,99.62,21686.0,87.5514,87.5954,87.446,87.5251,21686.0
2022-02-28 10:30:00,99.6,99.81,99.55,99.64,11886.0,87.5075,87.692,87.4636,87.5426,11886.0
2022-02-28 10:35:00,99.64,99.74,99.6,99.72,8299.0,87.5426,87.6305,87.5075,87.6129,8299.0
2022-02-28 10:40:00,99.77,99.78,99.58,99.67,10397.0,87.6569,87.6656,87.4899,87.569,10397.0
2022-02-28 10:45:00,99.67,99.74,99.6,99.6,9819.0,87.569,87.6305,87.5075,87.5075,9819.0
2022-02-28 10:50:00,99.58,99.64,99.49,99.59,26318.0,87.4899,87.5426,87.4108,87.4987,26318.0
2022-02-28 10:55:00,99.61,99.64,99.49,99.62,21127.0,87.5163,87.5426,87.4108,87.5251,21127.0
2022-02-28 11:00:00,99.61,99.81,99.58,99.68,14274.0,87.5163,87.692,87.4899,87.5778,14274.0
2022-02-28 11:05:00,99.66,99.83,99.66,99.83,9224.0,87.5602,87.7096,87.5602,87.7096,9224.0
2022-02-28 11:10:00,99.81,99.94,99.77,99.8,9252.0,87.692,87.8062,87.6569,87.6832,9252.0
2022-02-28 11:15:00,99.8,99.93,99.77,99.87,7306.0,87.6832,87.7974,87.6569,87.7447,7306.0
2022-02-28 11:20:00,99.86,100.0,99.85,99.97,22267.0,87.7359,87.8589,87.7271,87.8326,22267.0
2022-02-28 11:25:00,99.96,100.03,99.87,99.97,10577.0,87.8238,87.8853,87.7447,87.8326,10577.0
2022-02-28 11:30:00,99.99,100.03,99.87,99.88,6288.0,87.8501,87.8853,87.7447,87.7535,6288.0
2022-02-28 11:35:00,99.89,99.93,99.66,99.67,11744.0,87.7623,87.7974,87.5602,87.569,11744.0
2022-02-28 11:40:00,99.64,99.7,99.52,99.67,12545.0,87.5426,87.5954,87.4372,87.569,12545.0
2022-02-28 11:45:00,99.69,99.73,99.56,99.65,25337.0,87.5866,87.6217,87.4723,87.5514,25337.0
2022-02-28 11:50:00,99.64,99.8,99.56,99.77,16232.0,87.5426,87.6832,87.4723,87.6569,16232.0
2022-02-28 11:55:00,99.76,99.93,99.76,99.9,7160.0,87.6481,87.7974,87.6481,87.7711,7160.0
2022-02-28 12:00:00,99.91,100.0,99.9,99.94,32512.0,87.7799,87.8589,87.7711,87.8062,32512.0
2022-02-28 12:05:00,99.95,99.98,99.86,99.9,10906.0,87.815,87.8414,87.7359,87.7711,10906.0
2022-02-28 12:10:00,99.9,99.91,99.78,99.79,9123.0,87.7711,87.7799,87.6656,87.6744,9123.0
2022-02-28 12:15:00,99.77,99.9,99.64,99.89,10016.0,87.6569,87.7711,87.5426,87.7623,10016.0
2022-02-28 12:20:00,99.87,99.88,99.69,99.71,6946.0,87.7447,87.7535,87.5866,87.6041,6946.0
2022-02-28 12:25:00,99.7,99.79,99.67,99.7,7072.0,87.5954,87.6744,87.569,87.5954,7072.0
2022-02-28 12:30:00,99.69,99.74,99.62,99.68,11497.0,87.5866,87.6305,87.5251,87.5778,11497.0
2022-02-28 12:35:00,99.66,99.73,99.64,99.67,11367.0,87.5602,87.6217,87.5426,87.569,11367.0
2022-02-28 12:40:00,99.68,99.78,99.66,99.75,9942.0,87.5778,87.6656,87.5602,87.6393,9942.0
2022-02-28 12:45:00,99.73,99.81,99.69,99.69,11186.0,87.6217,87.692,87.5866,87.5866,11186.0
2022-02-28 12:50:00,99.72,99.76,99.61,99.69,6533.0,87.6129,87.6481,87.5163,87.5866,6533.0
2022-02-28 12:55:00,99.69,99.7,99.63,99.65,5302.0,87.5866,87.5954,87.5338,87.5514,5302.0
2022-02-28 13:00:00,99.66,99.79,99.65,99.71,7266.0,87.5602,87.6744,87.5514,87.6041,7266.0
2022-02-28 13:05:00,99.72,99.88,99.72,99.83,6260.0,87.6129,87.7535,87.6129,87.7096,6260.0
2022-02-28 13:10:00,99.82,99.91,99.76,99.76,12292.0,87.7008,87.7799,87.6481,87.6481,12292.0
2022-02-28 13:15:00,99.75,99.77,99.61,99.68,10595.0,87.6393,87.6569,87.5163,87.5778,10595.0
2022-02-28 13:20:00,99.66,99.7,99.61,99.61,11146.0,87.5602,87.5954,87.5163,87.5163,11146.0
2022-02-28 13:25:00,99.61,99.68,99.58,99.59,13114.0,87.5163,87.5778,87.4899,87.4987,13114.0
2022-02-28 13:30:00,99.56,99.58,99.49,99.53,33442.0,87.4723,87.4899,87.4108,87.446,33442.0
2022-02-28 13:35:00,99.56,99.72,99.53,99.68,13117.0,87.4723,87.6129,87.446,87.5778,13117.0
2022-02-28 13:40:00,99.71,99.88,99.68,99.76,40088.0,87.6041,87.7535,87.5778,87.6481,40088.0
2022-02-28 13:45:00,99.76,99.83,99.7,99.83,5482.0,87.6481,87.7096,87.5954,87.7096,5482.0
2022-02-28 13:50:00,99.81,100.02,99.81,99.96,8460.0,87.692,87.8765,87.692,87.8238,8460.0
2022-02-28 13:55:00,99.93,99.95,99.86,99.88,3336.0,87.7974,87.815,87.7359,87.7535,3336.0
2022-02-28 14:00:00,99.88,99.95,99.7,99.7,10111.0,87.7535,87.815,87.5954,87.5954,10111.0
2022-02-28 14:05:00,99.69,99.69,99.49,99.51,34853.0,87.5866,87.5866,87.4108,87.4284,34853.0
2022-02-28 14:10:00,99.52,99.52,99.36,99.41,32975.0,87.4372,87.4372,87.2966,87.3406,32975.0
2022-02-28 14:15:00,99.43,99.47,99.33,99.45,10758.0,87.3581,87.3933,87.2703,87.3757,10758.0
2022-02-28 14:20:00,99.45,99.57,99.45,99.46,8531.0,87.3757,87.4811,87.3757,87.3845,8531.0
2022-02-28 14:25:00,99.48,99.55,99.41,99.45,4097.0,87.4021,87.4636,87.3406,87.3757,4097.0
2022-02-28 14:30:00,99.46,99.55,99.39,99.53,10862.0,87.3845,87.4636,87.323,87.446,10862.0
2022-02-28 14:35:00,99.54,99.71,99.54,99.61,17439.0,87.4548,87.6041,87.4548,87.5163,17439.0
2022-02-28 14:40:00,99.61,99.82,99.55,99.79,21513.0,87.5163,87.7008,87.4636,87.6744,21513.0
2022-02-28 14:45:00,99.77,99.8,99.65,99.7,6553.0,87.6569,87.6832,87.5514,87.5954,6553.0
2022-02-28 14:50:00,99.7,99.84,99.66,99.81,7279.0,87.5954,87.7184,87.5602,87.692,7279.0
2022-02-28 14:55:00,99.83,99.95,99.79,99.88,11801.0,87.7096,87.815,87.6744,87.7535,11801.0
2022-02-28 15:00:00,99.87,99.91,99.8,99.85,9896.0,87.7447,87.7799,87.6832,87.7271,9896.0
2022-02-28 15:05:00,99.84,100.03,99.71,100.03,20022.0,87.7184,87.8853,87.6041,87.8853,20022.0
2022-02-28 15:10:00,100.01,100.02,99.9,99.98,11850.0,87.8677,87.8765,87.7711,87.8414,11850.0
2022-02-28 15:15:00,99.99,100.1,99.97,100.05,11248.0,87.8501,87.9468,87.8326,87.9029,11248.0
2022-02-28 15:20:00,100.05,100.18,100.04,100.11,16791.0,87.9029,88.0171,87.8941,87.9556,16791.0
2022-02-28 15:25:00,100.09,100.18,100.02,100.08,13564.0,87.938,88.0171,87.8765,87.9292,13564.0
2022-02-28 15:30:00,100.05,100.05,99.84,99.88,14557.0,87.9029,87.9029,87.7184,87.7535,14557.0
2022-02-28 15:35:00,99.88,100.0,99.83,99.94,23584.0,87.7535,87.8589,87.7096,87.8062,23584.0
2022-02-28 15:40:00,99.98,100.19,99.98,100.13,16158.0,87.8414,88.0259,87.8414,87.9731,16158.0
2022-02-28 15:45:00,100.14,100.39,100.14,100.36,27447.0,87.9819,88.2016,87.9819,88.1752,27447.0
2022-02-28 15:50:00,100.37,100.48,100.24,100.32,44558.0,88.184,88.2807,88.0698,88.1401,44558.0
2022-02-28 15:55:00,100.35,100.52,100.32,100.4,201711.0,88.1664,88.3158,88.1401,88.2104,201711.0
2022-03-01 09:30:00,100.41,100.64,100.19,100.54,63637.0,88.2191,88.4212,88.0259,88.3334,63637.0
2022-03-01 09:35:00,100.54,100.94,100.5,100.86,24647.0,88.3334,88.6848,88.2982,88.6145,24647.0
2022-03-01 09:40:00,100.89,101.06,100.65,100.88,10960.0,88.6409,88.7902,88.43,88.6321,10960.0
2022-03-01 09:45:00,100.84,100.87,100.61,100.73,10440.0,88.5969,88.6233,88.3949,88.5003,10440.0
2022-03-01 09:50:00,100.69,100.73,100.39,100.42,12514.0,88.4652,88.5003,88.2016,88.2279,12514.0
2022-03-01 09:55:00,100.33,100.38,100.0,100.0,10002.0,88.1489,88.1928,87.8589,87.8589,10002.0
2022-03-01 10:00:00,100.16,100.51,100.15,100.45,10320.0,87.9995,88.307,87.9907,88.2543,10320.0
2022-03-01 10:05:00,100.48,100.49,100.18,100.29,18871.0,88.2807,88.2894,88.0171,88.1137,18871.0
2022-03-01 10:10:00,100.29,100.5,100.29,100.34,12166.0,88.1137,88.2982,88.1137,88.1576,12166.0
2022-03-01 10:15:00,100.36,100.36,100.09,100.2,6587.0,88.1752,88.1752,87.938,88.0346,6587.0
2022-03-01 10:20:00,100.26,100.38,99.85,99.9,16799.0,88.0874,88.1928,87.7271,87.7711,16799.0
2022-03-01 10:25:00,99.96,100.08,99.77,99.88,19674.0,87.8238,87.9292,87.6569,87.7535,19674.0
2022-03-01 10:30:00,99.91,99.97,99.66,99.72,17963.0,87.7799,87.8326,87.5602,87.6129,17963.0
2022-03-01 10:35:00,99.68,99.81,99.46,99.48,21974.0,87.5778,87.692,87.3845,87.4021,21974.0
2022-03-01 10:40:00,99.5,99.55,99.38,99.47,34153.0,87.4196,87.4636,87.3142,87.3933,34153.0
2022-03-01 10:45:00,99.47,99.64,99.42,99.62,26605.0,87.3933,87.5426,87.3493,87.5251,26605.0
2022-03-01 10:50:00,99.64,99.86,99.64,99.74,16489.0,87.5426,87.7359,87.5426,87.6305,16489.0
2022-03-01 10:55:00,99.7,99.73,99.57,99.57,12098.0,87.5954,87.6217,87.4811,87.4811,12098.0
2022-03-01 11:00:00,99.57,99.91,99.56,99.83,40790.0,87.4811,87.7799,87.4723,87.7096,40790.0
2022-03-01 11:05:00,99.84,99.84,99.61,99.61,7949.0,87.7184,87.7184,87.5163,87.5163,7949.0
2022-03-01 11:10:00,99.65,99.73,99.55,99.7,7837.0,87.5514,87.6217,87.4636,87.5954,7837.0
2022-03-01 11:15:00,99.76,99.76,99.63,99.63,18914.0,87.6481,87.6481,87.5338,87.5338,18914.0
2022-03-01 11:20:00,99.7,99.85,99.67,99.78,3781.0,87.5954,87.7271,87.569,87.6656,3781.0
2022-03-01 11:25:00,99.77,99.86,99.71,99.86,8550.0,87.6569,87.7359,87.6041,87.7359,8550.0
2022-03-01 11:30:00,99.82,99.86,99.51,99.51,7639.0,87.7008,87.7359,87.4284,87.4284,7639.0
2022-03-01 11:35:00,99.54,99.58,99.43,99.48,25801.0,87.4548,87.4899,87.3581,87.4021,25801.0
2022-03-01 11:40:00,99.47,99.57,99.34,99.39,16416.0,87.3933,87.4811,87.2791,87.323,16416.0
2022-03-01 11:45:00,99.38,99.38,99.02,99.07,31007.0,87.3142,87.3142,86.9979,87.0418,31007.0
2022-03-01 11:50:00,99.07,99.17,99.0,99.03,8278.0,87.0418,87.1297,86.9803,87.0067,8278.0
2022-03-01 11:55:00,99.0,99.04,98.93,99.03,23513.0,86.9803,87.0155,86.9188,87.0067,23513.0
2022-03-01 12:00:00,99.01,99.04,98.83,98.92,10089.0,86.9891,87.0155,86.831,86.9101,10089.0
2022-03-01 12:05:00,98.91,98.97,98.88,98.95,6123.0,86.9013,86.954,86.8749,86.9364,6123.0
2022-03-01 12:10:00,99.02,99.04,98.8,99.03,10766.0,86.9979,87.0155,86.8046,87.0067,10766.0
2022-03-01 12:15:00,99.0,99.09,98.97,99.02,5949.0,86.9803,87.0594,86.954,86.9979,5949.0
2022-03-01 12:20:00,99.06,99.06,98.92,98.97,5530.0,87.0331,87.0331,86.9101,86.954,5530.0
2022-03-01 12:25:00,98.98,99.1,98.94,98.95,6706.0,86.9628,87.0682,86.9276,86.9364,6706.0
2022-03-01 12:30:00,98.99,99.18,98.99,99.17,4246.0,86.9716,87.1385,86.9716,87.1297,4246.0
2022-03-01 12:35:00,99.21,99.26,99.15,99.22,5290.0,87.1648,87.2088,87.1121,87.1736,5290.0
2022-03-01 12:40:00,99.23,99.28,99.2,99.24,5025.0,87.1824,87.2263,87.1561,87.1912,5025.0
2022-03-01 12:45:00,99.22,99.22,99.05,99.05,8061.0,87.1736,87.1736,87.0243,87.0243,8061.0
2022-03-01 12:50:00,99.08,99.08,98.91,98.94,6591.0,87.0506,87.0506,86.9013,86.9276,6591.0
2022-03-01 12:55:00,98.95,99.02,98.91,98.94,7076.0,86.9364,86.9979,86.9013,86.9276,7076.0
2022-03-01 13:00:00,98.89,99.01,98.88,98.97,7107.0,86.8837,86.9891,86.8749,86.954,7107.0
2022-03-01 13:05:00,98.95,98.98,98.9,98.98,2437.0,86.9364,86.9628,86.8925,86.9628,2437.0
2022-03-01 13:10:00,98.97,98.99,98.83,98.86,16228.0,86.954,86.9716,86.831,86.8573,16228.0
2022-03-01 13:15:00,98.9,98.97,98.85,98.94,6929.0,86.8925,86.954,86.8485,86.9276,6929.0
2022-03-01 13:20:00,98.91,98.96,98.71,98.72,7600.0,86.9013,86.9452,86.7255,86.7343,7600.0
2022-03-01 13:25:00,98.72,98.76,98.67,98.75,5630.0,86.7343,86.7695,86.6904,86.7607,5630.0
2022-03-01 13:30:00,98.76,98.85,98.71,98.77,8588.0,86.7695,86.8485,86.7255,86.7783,8588.0
2022-03-01 13:35:00,98.76,98.96,98.75,98.96,9962.0,86.7695,86.9452,86.7607,86.9452,9962.0
2022-03-01 13:40:00,98.97,99.01,98.88,99.0,7347.0,86.954,86.9891,86.8749,86.9803,7347.0
2022-03-01 13:45:00,99.0,99.06,98.92,99.0,7280.0,86.9803,87.0331,86.9101,86.9803,7280.0
2022-03-01 13:50:00,98.98,98.98,98.87,98.88,4460.0,86.9628,86.9628,86.8661,86.8749,4460.0
2022-03-01 13:55:00,98.87,98.96,98.82,98.88,7331.0,86.8661,86.9452,86.8222,86.8749,7331.0
2022-03-01 14:00:00,98.87,98.87,98.7,98.73,10685.0,86.8661,86.8661,86.7168,86.7431,10685.0
2022-03-01 14:05:00,98.7,98.82,98.67,98.73,8363.0,86.7168,86.8222,86.6904,86.7431,8363.0
2022-03-01 14:10:00,98.73,98.8,98.72,98.77,6693.0,86.7431,86.8046,86.7343,86.7783,6693.0
2022-03-01 14:15:00,98.77,98.86,98.67,98.8,9479.0,86.7783,86.8573,86.6904,86.8046,9479.0
2022-03-01 14:20:00,98.83,99.14,98.82,99.1,4394.0,86.831,87.1033,86.8222,87.0682,4394.0
2022-03-01 14:25:00,99.15,99.29,99.15,99.24,19338.0,87.1121,87.2351,87.1121,87.1912,19338.0
2022-03-01 14:30:00,99.26,99.38,99.21,99.35,12072.0,87.2088,87.3142,87.1648,87.2878,12072.0
2022-03-01 14:35:00,99.37,99.52,99.32,99.52,14359.0,87.3054,87.4372,87.2615,87.4372,14359.0
2022-03-01 14:40:00,99.49,99.64,99.46,99.64,12886.0,87.4108,87.5426,87.3845,87.5426,12886.0
2022-03-01 14:45:00,99.65,99.7,99.5,99.5,17854.0,87.5514,87.5954,87.4196,87.4196,17854.0
2022-03-01 14:50:00,99.49,99.5,99.36,99.37,9523.0,87.4108,87.4196,87.2966,87.3054,9523.0
2022-03-01 14:55:00,99.41,99.5,99.32,99.49,6753.0,87.3406,87.4196,87.2615,87.4108,6753.0
2022-03-01 15:00:00,99.47,99.74,99.43,99.74,12667.0,87.3933,87.6305,87.3581,87.6305,12667.0
2022-03-01 15:05:00,99.77,99.86,99.55,99.56,27114.0,87.6569,87.7359,87.4636,87.4723,27114.0
2022-03-01 15:10:00,99.56,99.56,99.45,99.53,7843.0,87.4723,87.4723,87.3757,87.446,7843.0
2022-03-01 15:15:00,99.54,99.56,99.44,99.46,8963.0,87.4548,87.4723,87.3669,87.3845,8963.0
2022-03-01 15:20:00,99.47,99.61,99.44,99.59,9323.0,87.3933,87.5163,87.3669,87.4987,9323.0
2022-03-01 15:25:00,99.63,99.67,99.55,99.55,15203.0,87.5338,87.569,87.4636,87.4636,15203.0
2022-03-01 15:30:00,99.52,99.71,99.41,99.7,20890.0,87.4372,87.6041,87.3406,87.5954,20890.0
2022-03-01 15:35:00,99.67,99.71,99.57,99.57,13819.0,87.569,87.6041,87.4811,87.4811,13819.0
2022-03-01 15:40:00,99.58,99.73,99.51,99.54,19291.0,87.4899,87.6217,87.4284,87.4548,19291.0
2022-03-01 15:45:00,99.5,99.54,99.35,99.35,32759.0,87.4196,87.4548,87.2878,87.2878,32759.0
2022-03-01 15:50:00,99.33,99.58,99.06,99.57,107446.0,87.2703,87.4899,87.0331,87.4811,107446.0
2022-03-01 15:55:00,99.55,99.98,99.47,99.86,305661.0,87.4636,87.8414,87.3933,87.7359,305661.0
2022-03-02 09:30:00,99.94,100.33,99.86,100.19,51445.0,87.8062,88.1489,87.7359,88.0259,51445.0
2022-03-02 09:35:00,100.22,100.25,99.98,100.08,6539.0,88.0522,88.0786,87.8414,87.9292,6539.0
2022-03-02 09:40:00,100.13,100.33,99.94,100.22,14511.0,87.9731,88.1489,87.8062,88.0522,14511.0
2022-03-02 09:45:00,100.2,100.31,100.08,100.09,13861.0,88.0346,88.1313,87.9292,87.938,13861.0
2022-03-02 09:50:00,100.12,100.24,100.0,100.0,8429.0,87.9644,88.0698,87.8589,87.8589,8429.0
2022-03-02 09:55:00,99.97,100.02,99.74,100.0,10074.0,87.8326,87.8765,87.6305,87.8589,10074.0
2022-03-02 10:00:00,100.03,100.32,99.92,100.31,11671.0,87.8853,88.1401,87.7886,88.1313,11671.0
2022-03-02 10:05:00,100.3,100.43,100.22,100.28,13008.0,88.1225,88.2367,88.0522,88.1049,13008.0
2022-03-02 10:10:00,100.34,100.55,100.33,100.5,17014.0,88.1576,88.3422,88.1489,88.2982,17014.0
2022-03-02 10:15:00,100.48,100.49,100.32,100.47,11949.0,88.2807,88.2894,88.1401,88.2719,11949.0
2022-03-02 10:20:00,100.53,100.62,100.44,100.62,7435.0,88.3246,88.4037,88.2455,88.4037,7435.0
2022-03-02 10:25:00,100.64,100.9,100.57,100.68,28649.0,88.4212,88.6497,88.3597,88.4564,28649.0
2022-03-02 10:30:00,100.68,100.81,100.46,100.7,17273.0,88.4564,88.5706,88.2631,88.4739,17273.0
2022-03-02 10:35:00,100.62,100.84,100.62,100.82,15336.0,88.4037,88.5969,88.4037,88.5794,15336.0
2022-03-02 10:40:00,100.81,100.94,100.76,100.85,17423.0,88.5706,88.6848,88.5267,88.6057,17423.0
2022-03-02 10:45:00,100.83,100.86,100.76,100.81,11342.0,88.5882,88.6145,88.5267,88.5706,11342.0
2022-03-02 10:50:00,100.79,100.84,100.6,100.6,14390.0,88.553,88.5969,88.3861,88.3861,14390.0
2022-03-02 10:55:00,100.61,100.94,100.61,100.9,14261.0,88.3949,88.6848,88.3949,88.6497,14261.0
2022-03-02 11:00:00,100.89,101.03,100.72,100.96,58092.0,88.6409,88.7639,88.4915,88.7024,58092.0
2022-03-02 11:05:00,100.95,100.97,100.78,100.79,12258.0,88.6936,88.7112,88.5442,88.553,12258.0
2022-03-02 11:10:00,100.78,100.86,100.71,100.77,7278.0,88.5442,88.6145,88.4827,88.5354,7278.0
2022-03-02 11:15:00,100.82,100.88,100.73,100.77,17582.0,88.5794,88.6321,88.5003,88.5354,17582.0
2022-03-02 11:20:00,100.77,100.85,100.69,100.69,8083.0,88.5354,88.6057,88.4652,88.4652,8083.0
2022-03-02 11:25:00,100.73,100.96,100.72,100.9,9597.0,88.5003,88.7024,88.4915,88.6497,9597.0
2022-03-02 11:30:00,100.93,101.1,100.93,100.93,22054.0,88.676,88.8254,88.676,88.676,22054.0
2022-03-02 11:35:00,100.93,100.97,100.62,100.81,14455.0,88.676,88.7112,88.4037,88.5706,14455.0
2022-03-02 11:40:00,100.86,100.9,100.73,100.75,7213.0,88.6145,88.6497,88.5003,88.5179,7213.0
2022-03-02 11:45:00,100.74,100.85,100.72,100.72,8060.0,88.5091,88.6057,88.4915,88.4915,8060.0
2022-03-02 11:50:00,100.72,100.84,100.71,100.79,13624.0,88.4915,88.5969,88.4827,88.553,13624.0
2022-03-02 11:55:00,100.77,100.95,100.77,100.89,9407.0,88.5354,88.6936,88.5354,88.6409,9407.0
2022-03-02 12:00:00,100.9,100.99,100.87,100.95,11023.0,88.6497,88.7287,88.6233,88.6936,11023.0
2022-03-02 12:05:00,100.95,101.05,100.85,101.05,10096.0,88.6936,88.7814,88.6057,88.7814,10096.0
2022-03-02 12:10:00,101.05,101.13,100.94,100.96,24823.0,88.7814,88.8517,88.6848,88.7024,24823.0
2022-03-02 12:15:00,100.93,101.09,100.87,101.03,8859.0,88.676,88.8166,88.6233,88.7639,8859.0
2022-03-02 12:20:00,101.03,101.03,100.89,100.92,14400.0,88.7639,88.7639,88.6409,88.6672,14400.0
2022-03-02 12:25:00,100.94,101.12,100.86,101.12,18135.0,88.6848,88.8429,88.6145,88.8429,18135.0
2022-03-02 12:30:00,101.1,101.18,101.09,101.12,17207.0,88.8254,88.8957,88.8166,88.8429,17207.0
2022-03-02 12:35:00,101.1,101.25,101.06,101.16,22662.0,88.8254,88.9572,88.7902,88.8781,22662.0
2022-03-02 12:40:00,101.19,101.21,101.14,101.18,5976.0,88.9044,88.922,88.8605,88.8957,5976.0
2022-03-02 12:45:00,101.15,101.15,101.0,101.06,16937.0,88.8693,88.8693,88.7375,88.7902,16937.0
2022-03-02 12:50:00,101.04,101.07,100.97,101.05,7465.0,88.7727,88.799,88.7112,88.7814,7465.0
2022-03-02 12:55:00,101.05,101.08,100.89,100.95,22279.0,88.7814,88.8078,88.6409,88.6936,22279.0
2022-03-02 13:00:00,100.99,101.05,100.97,101.0,10384.0,88.7287,88.7814,88.7112,88.7375,10384.0
2022-03-02 13:05:00,101.01,101.05,100.89,100.91,10962.0,88.7463,88.7814,88.6409,88.6584,10962.0
2022-03-02 13:10:00,100.9,100.97,100.88,100.91,13200.0,88.6497,88.7112,88.6321,88.6584,13200.0
2022-03-02 13:15:00,100.93,100.99,100.9,100.93,9200.0,88.676,88.7287,88.6497,88.676,9200.0
2022-03-02 13:20:00,100.94,100.99,100.87,100.87,9755.0,88.6848,88.7287,88.6233,88.6233,9755.0
2022-03-02 13:25:00,100.88,100.96,100.84,100.84,6197.0,88.6321,88.7024,88.5969,88.5969,6197.0
2022-03-02 13:30:00,100.81,101.11,100.8,101.07,21709.0,88.5706,88.8342,88.5618,88.799,21709.0
2022-03-02 13:35:00,101.08,101.09,101.02,101.08,7986.0,88.8078,88.8166,88.7551,88.8078,7986.0
2022-03-02 13:40:00,101.08,101.09,100.98,101.09,8889.0,88.8078,88.8166,88.7199,88.8166,8889.0
2022-03-02 13:45:00,101.1,101.13,101.0,101.12,10223.0,88.8254,88.8517,88.7375,88.8429,10223.0
2022-03-02 13:50:00,101.11,101.13,101.07,101.08,8373.0,88.8342,88.8517,88.799,88.8078,8373.0
2022-03-02 13:55:00,101.08,101.14,101.01,101.08,11319.0,88.8078,88.8605,88.7463,88.8078,11319.0
2022-03-02 14:00:00,101.07,101.1,101.0,101.09,5909.0,88.799,88.8254,88.7375,88.8166,5909.0
2022-03-02 14:05:00,101.11,101.13,101.05,101.05,9500.0,88.8342,88.8517,88.7814,88.7814,9500.0
2022-03-02 14:10:00,101.06,101.12,101.03,101.04,8382.0,88.7902,88.8429,88.7639,88.7727,8382.0
2022-03-02 14:15:00,101.07,101.08,100.94,100.96,12070.0,88.799,88.8078,88.6848,88.7024,12070.0
2022-03-02 14:20:00,100.98,101.06,100.91,100.96,10566.0,88.7199,88.7902,88.6584,88.7024,10566.0
2022-03-02 14:25:00,100.99,100.99,100.79,100.83,9049.0,88.7287,88.7287,88.553,88.5882,9049.0
2022-03-02 14:30:00,100.84,100.96,100.75,100.92,12221.0,88.5969,88.7024,88.5179,88.6672,12221.0
2022-03-02 14:35:00,100.92,100.97,100.9,100.95,10986.0,88.6672,88.7112,88.6497,88.6936,10986.0
2022-03-02 14:40:00,100.96,100.99,100.9,100.96,10987.0,88.7024,88.7287,88.6497,88.7024,10987.0
2022-03-02 14:45:00,100.97,100.98,100.73,100.82,30506.0,88.7112,88.7199,88.5003,88.5794,30506.0
2022-03-02 14:50:00,100.83,100.9,100.71,100.71,14860.0,88.5882,88.6497,88.4827,88.4827,14860.0
2022-03-02 14:55:00,100.72,100.77,100.65,100.7,8128.0,88.4915,88.5354,88.43,88.4739,8128.0
2022-03-02 15:00:00,100.71,100.85,100.67,100.81,11869.0,88.4827,88.6057,88.4476,88.5706,11869.0
2022-03-02 15:05:00,100.82,100.83,100.74,100.75,12260.0,88.5794,88.5882,88.5091,88.5179,12260.0
2022-03-02 15:10:00,100.79,100.81,100.69,100.7,7522.0,88.553,88.5706,88.4652,88.4739,7522.0
2022-03-02 15:15:00,100.72,100.82,100.64,100.81,10887.0,88.4915,88.5794,88.4212,88.5706,10887.0
2022-03-02 15:20:00,100.8,100.83,100.73,100.78,9817.0,88.5618,88.5882,88.5003,88.5442,9817.0
2022-03-02 15:25:00,100.78,100.91,100.76,100.9,9707.0,88.5442,88.6584,88.5267,88.6497,9707.0
2022-03-02 15:30:00,100.92,100.93,100.79,100.82,15334.0,88.6672,88.676,88.553,88.5794,15334.0
2022-03-02 15:35:00,100.83,100.94,100.79,100.89,14101.0,88.5882,88.6848,88.553,88.6409,14101.0
2022-03-02 15:40:00,100.88,100.94,100.8,100.85,22214.0,88.6321,88.6848,88.5618,88.6057,22214.0
2022-03-02 15:45:00,100.86,101.11,100.86,101.08,34717.0,88.6145,88.8342,88.6145,88.8078,34717.0
2022-03-02 15:50:00,101.1,101.23,100.99,101.0,61392.0,88.8254,88.9396,88.7287,88.7375,61392.0
2022-03-02 15:55:00,100.96,100.97,100.71,100.79,160585.0,88.7024,88.7112,88.4827,88.553,160585.0
2022-03-03 09:30:00,101.25,101.53,101.06,101.28,41956.0,88.9572,89.2032,88.7902,88.9835,41956.0
2022-03-03 09:35:00,101.34,101.83,101.33,101.82,40786.0,89.0362,89.4667,89.0275,89.458,40786.0
2022-03-03 09:40:00,101.88,102.25,101.87,102.18,39110.0,89.5107,89.8358,89.5019,89.7743,39110.0
2022-03-03 09:45:00,102.18,102.35,102.14,102.35,47179.0,89.7743,89.9236,89.7391,89.9236,47179.0
2022-03-03 09:50:00,102.35,102.37,102.2,102.2,7256.0,89.9236,89.9412,89.7918,89.7918,7256.0
2022-03-03 09:55:00,102.24,102.3,102.1,102.1,5795.0,89.827,89.8797,89.704,89.704,5795.0
2022-03-03 10:00:00,102.07,102.16,101.97,102.04,17833.0,89.6776,89.7567,89.5897,89.6512,17833.0
2022-03-03 10:05:00,102.05,102.29,102.04,102.28,13382.0,89.66,89.8709,89.6512,89.8621,13382.0
2022-03-03 10:10:00,102.27,102.4,102.2,102.34,15578.0,89.8533,89.9675,89.7918,89.9148,15578.0
2022-03-03 10:15:00,102.38,102.5,102.34,102.47,13023.0,89.95,90.0554,89.9148,90.029,13023.0
2022-03-03 10:20:00,102.46,102.47,102.3,102.38,7478.0,90.0203,90.029,89.8797,89.95,7478.0
2022-03-03 10:25:00,102.4,102.77,102.4,102.75,20184.0,89.9675,90.2926,89.9675,90.275,20184.0
2022-03-03 10:30:00,102.8,102.84,102.55,102.62,34405.0,90.319,90.3541,90.0993,90.1608,34405.0
2022-03-03 10:35:00,102.63,102.63,102.37,102.37,21889.0,90.1696,90.1696,89.9412,89.9412,21889.0
2022-03-03 10:40:00,102.36,102.38,102.16,102.21,14557.0,89.9324,89.95,89.7567,89.8006,14557.0
2022-03-03 10:45:00,102.18,102.47,102.14,102.44,3988.0,89.7743,90.029,89.7391,90.0027,3988.0
2022-03-03 10:50:00,102.45,102.54,102.38,102.44,6168.0,90.0115,90.0905,89.95,90.0027,6168.0
2022-03-03 10:55:00,102.48,102.57,102.38,102.46,10320.0,90.0378,90.1169,89.95,90.0203,10320.0
2022-03-03 11:00:00,102.47,102.55,102.4,102.54,10876.0,90.029,90.0993,89.9675,90.0905,10876.0
2022-03-03 11:05:00,102.55,102.62,102.48,102.55,15799.0,90.0993,90.1608,90.0378,90.0993,15799.0
2022-03-03 11:10:00,102.56,102.6,102.34,102.39,9732.0,90.1081,90.1433,89.9148,89.9588,9732.0
2022-03-03 11:15:00,102.37,102.52,102.32,102.4,18994.0,89.9412,90.073,89.8973,89.9675,18994.0
2022-03-03 11:20:00,102.41,102.46,102.35,102.36,5800.0,89.9763,90.0203,89.9236,89.9324,5800.0
2022-03-03 11:25:00,102.37,102.5,102.37,102.42,8459.0,89.9412,90.0554,89.9412,89.9851,8459.0
2022-03-03 11:30:00,102.43,102.43,102.28,102.29,10459.0,89.9939,89.9939,89.8621,89.8709,10459.0
2022-03-03 11:35:00,102.29,102.44,102.2,102.44,15719.0,89.8709,90.0027,89.7918,90.0027,15719.0
2022-03-03 11:40:00,102.42,102.48,102.37,102.43,12401.0,89.9851,90.0378,89.9412,89.9939,12401.0
2022-03-03 11:45:00,102.42,102.58,102.38,102.49,9662.0,89.9851,90.1257,89.95,90.0466,9662.0
2022-03-03 11:50:00,102.53,102.53,102.37,102.41,17276.0,90.0818,90.0818,89.9412,89.9763,17276.0
2022-03-03 11:55:00,102.44,102.49,102.2,102.2,31593.0,90.0027,90.0466,89.7918,89.7918,31593.0
2022-03-03 12:00:00,102.2,102.36,102.19,102.32,31851.0,89.7918,89.9324,89.783,89.8973,31851.0
2022-03-03 12:05:00,102.31,102.42,102.23,102.31,28042.0,89.8885,89.9851,89.8182,89.8885,28042.0
2022-03-03 12:10:00,102.29,102.48,102.28,102.46,10134.0,89.8709,90.0378,89.8621,90.0203,10134.0
2022-03-03 12:15:00,102.49,102.68,102.45,102.64,10919.0,90.0466,90.2135,90.0115,90.1784,10919.0
2022-03-03 12:20:00,102.64,102.72,102.61,102.63,12792.0,90.1784,90.2487,90.152,90.1696,12792.0
2022-03-03 12:25:00,102.61,102.68,102.59,102.67,10513.0,90.152,90.2135,90.1345,90.2048,10513.0
2022-03-03 12:30:00,102.7,102.91,102.61,102.72,42064.0,90.2311,90.4156,90.152,90.2487,42064.0
2022-03-03 12:35:00,102.73,102.8,102.57,102.8,9825.0,90.2575,90.319,90.1169,90.319,9825.0
2022-03-03 12:40:00,102.76,102.85,102.72,102.85,3380.0,90.2838,90.3629,90.2487,90.3629,3380.0
2022-03-03 12:45:00,102.88,102.95,102.86,102.89,10394.0,90.3893,90.4508,90.3717,90.3981,10394.0
2022-03-03 12:50:00,102.94,102.95,102.76,102.76,7036.0,90.442,90.4508,90.2838,90.2838,7036.0
2022-03-03 12:55:00,102.75,102.79,102.7,102.76,11232.0,90.275,90.3102,90.2311,90.2838,11232.0
2022-03-03 13:00:00,102.74,102.87,102.6,102.87,13199.0,90.2663,90.3805,90.1433,90.3805,13199.0
2022-03-03 13:05:00,102.84,102.84,102.65,102.77,11187.0,90.3541,90.3541,90.1872,90.2926,11187.0
2022-03-03 13:10:00,102.77,102.92,102.76,102.87,6553.0,90.2926,90.4244,90.2838,90.3805,6553.0
2022-03-03 13:15:00,102.87,102.93,102.79,102.86,4618.0,90.3805,90.4332,90.3102,90.3717,4618.0
2022-03-03 13:20:00,102.87,102.92,102.81,102.91,6473.0,90.3805,90.4244,90.3278,90.4156,6473.0
2022-03-03 13:25:00,102.9,102.95,102.88,102.9,9580.0,90.4068,90.4508,90.3893,90.4068,9580.0
2022-03-03 13:30:00,102.88,102.92,102.82,102.87,9303.0,90.3893,90.4244,90.3365,90.3805,9303.0
2022-03-03 13:35:00,102.91,102.94,102.87,102.91,6035.0,90.4156,90.442,90.3805,90.4156,6035.0
2022-03-03 13:40:00,102.9,102.98,102.87,102.96,6758.0,90.4068,90.4771,90.3805,90.4596,6758.0
2022-03-03 13:45:00,102.97,103.0,102.9,102.98,16771.0,90.4683,90.4947,90.4068,90.4771,16771.0
2022-03-03 13:50:00,102.98,103.08,102.96,103.08,22694.0,90.4771,90.565,90.4596,90.565,22694.0
2022-03-03 13:55:00,103.07,103.14,103.01,103.01,14329.0,90.5562,90.6177,90.5035,90.5035,14329.0
2022-03-03 14:00:00,102.99,103.09,102.98,103.02,6100.0,90.4859,90.5738,90.4771,90.5123,6100.0
2022-03-03 14:05:00,103.02,103.04,102.93,102.95,9580.0,90.5123,90.5298,90.4332,90.4508,9580.0
2022-03-03 14:10:00,102.95,103.09,102.95,103.07,12589.0,90.4508,90.5738,90.4508,90.5562,12589.0
2022-03-03 14:15:00,103.05,103.15,103.04,103.06,10449.0,90.5386,90.6265,90.5298,90.5474,10449.0
2022-03-03 14:20:00,103.05,103.2,102.95,103.17,12258.0,90.5386,90.6704,90.4508,90.6441,12258.0
2022-03-03 14:25:00,103.16,103.23,103.11,103.13,14116.0,90.6353,90.6968,90.5913,90.6089,14116.0
2022-03-03 14:30:00,103.14,103.21,103.08,103.09,12406.0,90.6177,90.6792,90.565,90.5738,12406.0
2022-03-03 14:35:00,103.09,103.12,103.01,103.08,15414.0,90.5738,90.6001,90.5035,90.565,15414.0
2022-03-03 14:40:00,103.09,103.12,102.97,103.04,10313.0,90.5738,90.6001,90.4683,90.5298,10313.0
2022-03-03 14:45:00,103.04,103.04,102.9,102.97,13402.0,90.5298,90.5298,90.4068,90.4683,13402.0
2022-03-03 14:50:00,102.95,102.99,102.81,102.87,11589.0,90.4508,90.4859,90.3278,90.3805,11589.0
2022-03-03 14:55:00,102.87,102.9,102.83,102.89,15088.0,90.3805,90.4068,90.3453,90.3981,15088.0
2022-03-03 15:00:00,102.89,102.89,102.71,102.72,9924.0,90.3981,90.3981,90.2399,90.2487,9924.0
2022-03-03 15:05:00,102.72,102.81,102.58,102.66,16219.0,90.2487,90.3278,90.1257,90.196,16219.0
2022-03-03 15:10:00,102.67,102.78,102.66,102.75,19981.0,90.2048,90.3014,90.196,90.275,19981.0
2022-03-03 15:15:00,102.74,102.92,102.71,102.89,23374.0,90.2663,90.4244,90.2399,90.3981,23374.0
2022-03-03 15:20:00,102.88,102.96,102.76,102.82,13096.0,90.3893,90.4596,90.2838,90.3365,13096.0
2022-03-03 15:25:00,102.82,102.92,102.82,102.88,21668.0,90.3365,90.4244,90.3365,90.3893,21668.0
2022-03-03 15:30:00,102.87,102.87,102.73,102.79,16810.0,90.3805,90.3805,90.2575,90.3102,16810.0
2022-03-03 15:35:00,102.78,102.81,102.65,102.81,24111.0,90.3014,90.3278,90.1872,90.3278,24111.0
2022-03-03 15:40:00,102.8,102.85,102.58,102.59,26210.0,90.319,90.3629,90.1257,90.1345,26210.0
2022-03-03 15:45:00,102.58,102.72,102.52,102.65,28609.0,90.1257,90.2487,90.073,90.1872,28609.0
2022-03-03 15:50:00,102.67,102.77,102.54,102.59,62592.0,90.2048,90.2926,90.0905,90.1345,62592.0
2022-03-03 15:55:00,102.61,102.66,102.5,102.64,149378.0,90.152,90.196,90.0554,90.1784,149378.0
2022-03-04 09:30:00,102.46,102.8,102.4,102.79,54817.0,90.0203,90.319,89.9675,90.3102,54817.0
2022-03-04 09:35:00,102.8,102.84,102.52,102.58,20936.0,90.319,90.3541,90.073,90.1257,20936.0
2022-03-04 09:40:00,102.61,103.0,102.55,103.0,21778.0,90.152,90.4947,90.0993,90.4947,21778.0
2022-03-04 09:45:00,102.92,103.09,102.9,102.97,18111.0,90.4244,90.5738,90.4068,90.4683,18111.0
2022-03-04 09:50:00,102.94,103.29,102.92,103.23,13337.0,90.442,90.7495,90.4244,90.6968,13337.0
2022-03-04 09:55:00,103.22,103.36,103.17,103.33,30986.0,90.688,90.811,90.6441,90.7846,30986.0
2022-03-04 10:00:00,103.34,103.4,103.16,103.16,24123.0,90.7934,90.8461,90.6353,90.6353,24123.0
2022-03-04 10:05:00,103.2,103.27,103.13,103.19,12048.0,90.6704,90.7319,90.6089,90.6616,12048.0
2022-03-04 10:10:00,103.19,103.23,103.03,103.21,12643.0,90.6616,90.6968,90.5211,90.6792,12643.0
2022-03-04 10:15:00,103.21,103.46,103.18,103.32,20034.0,90.6792,90.8988,90.6528,90.7758,20034.0
2022-03-04 10:20:00,103.4,103.45,103.15,103.17,7382.0,90.8461,90.8901,90.6265,90.6441,7382.0
2022-03-04 10:25:00,103.14,103.36,103.07,103.35,7911.0,90.6177,90.811,90.5562,90.8022,7911.0
2022-03-04 10:30:00,103.45,103.54,103.4,103.54,11805.0,90.8901,90.9691,90.8461,90.9691,11805.0
2022-03-04 10:35:00,103.58,103.58,103.36,103.5,10288.0,91.0043,91.0043,90.811,90.934,10288.0
2022-03-04 10:40:00,103.48,103.56,103.37,103.51,7593.0,90.9164,90.9867,90.8198,90.9428,7593.0
2022-03-04 10:45:00,103.56,103.79,103.54,103.74,24560.0,90.9867,91.1888,90.9691,91.1449,24560.0
2022-03-04 10:50:00,103.76,103.89,103.74,103.85,23905.0,91.1624,91.2766,91.1449,91.2415,23905.0
2022-03-04 10:55:00,103.86,103.93,103.76,103.89,11873.0,91.2503,91.3118,91.1624,91.2766,11873.0
2022-03-04 11:00:00,103.91,104.11,103.91,104.07,35624.0,91.2942,91.4699,91.2942,91.4348,35624.0
2022-03-04 11:05:00,104.09,104.19,104.04,104.13,11613.0,91.4524,91.5402,91.4084,91.4875,11613.0
2022-03-04 11:10:00,104.15,104.24,104.1,104.19,15447.0,91.5051,91.5841,91.4611,91.5402,15447.0
2022-03-04 11:15:00,104.17,104.4,104.13,104.36,54770.0,91.5226,91.7247,91.4875,91.6896,54770.0
2022-03-04 11:20:00,104.37,104.47,104.34,104.42,19514.0,91.6984,91.7862,91.672,91.7423,19514.0
2022-03-04 11:25:00,104.41,104.42,104.12,104.17,13108.0,91.7335,91.7423,91.4787,91.5226,13108.0
2022-03-04 11:30:00,104.18,104.22,104.03,104.16,16555.0,91.5314,91.5666,91.3996,91.5139,16555.0
2022-03-04 11:35:00,104.17,104.27,104.06,104.16,23175.0,91.5226,91.6105,91.426,91.5139,23175.0
2022-03-04 11:40:00,104.17,104.2,104.08,104.13,57725.0,91.5226,91.549,91.4436,91.4875,57725.0
2022-03-04 11:45:00,104.12,104.46,104.11,104.44,83572.0,91.4787,91.7774,91.4699,91.7599,83572.0
2022-03-04 11:50:00,104.42,104.57,104.34,104.52,53664.0,91.7423,91.8741,91.672,91.8302,53664.0
2022-03-04 11:55:00,104.55,104.71,104.53,104.67,23382.0,91.8565,91.9971,91.8389,91.9619,23382.0
2022-03-04 12:00:00,104.68,104.86,104.61,104.84,23154.0,91.9707,92.1289,91.9092,92.1113,23154.0
2022-03-04 12:05:00,104.84,104.95,104.79,104.92,25028.0,92.1113,92.2079,92.0674,92.1816,25028.0
2022-03-04 12:10:00,104.94,105.08,104.8,104.9,76491.0,92.1992,92.3222,92.0762,92.164,76491.0
2022-03-04 12:15:00,104.9,104.96,104.63,104.66,66976.0,92.164,92.2167,91.9268,91.9532,66976.0
2022-03-04 12:20:00,104.67,104.89,104.64,104.79,15347.0,91.9619,92.1552,91.9356,92.0674,15347.0
2022-03-04 12:25:00,104.78,104.97,104.77,104.95,8255.0,92.0586,92.2255,92.0498,92.2079,8255.0
2022-03-04 12:30:00,104.92,105.08,104.89,105.08,39048.0,92.1816,92.3222,92.1552,92.3222,39048.0
2022-03-04 12:35:00,105.09,105.24,105.08,105.15,20603.0,92.3309,92.4627,92.3222,92.3837,20603.0
2022-03-04 12:40:00,105.13,105.19,105.05,105.09,15337.0,92.3661,92.4188,92.2958,92.3309,15337.0
2022-03-04 12:45:00,105.11,105.18,105.05,105.17,14080.0,92.3485,92.41,92.2958,92.4012,14080.0
2022-03-04 12:50:00,105.18,105.24,105.12,105.24,8104.0,92.41,92.4627,92.3573,92.4627,8104.0
2022-03-04 12:55:00,105.25,105.36,105.23,105.27,33223.0,92.4715,92.5682,92.4539,92.4891,33223.0
2022-03-04 13:00:00,105.27,105.36,105.21,105.26,10533.0,92.4891,92.5682,92.4364,92.4803,10533.0
2022-03-04 13:05:00,105.31,105.35,105.27,105.32,8411.0,92.5242,92.5594,92.4891,92.533,8411.0
2022-03-04 13:10:00,105.31,105.32,105.21,105.24,16477.0,92.5242,92.533,92.4364,92.4627,16477.0
2022-03-04 13:15:00,105.24,105.27,105.1,105.11,11903.0,92.4627,92.4891,92.3397,92.3485,11903.0
2022-03-04 13:20:00,105.13,105.24,105.07,105.11,13846.0,92.3661,92.4627,92.3134,92.3485,13846.0
2022-03-04 13:25:00,105.12,105.2,105.05,105.15,6570.0,92.3573,92.4276,92.2958,92.3837,6570.0
2022-03-04 13:30:00,105.17,105.18,105.01,105.02,6536.0,92.4012,92.41,92.2607,92.2694,6536.0
2022-03-04 13:35:00,105.05,105.08,104.93,105.05,18435.0,92.2958,92.3222,92.1904,92.2958,18435.0
2022-03-04 13:40:00,105.03,105.1,104.94,105.06,15886.0,92.2782,92.3397,92.1992,92.3046,15886.0
2022-03-04 13:45:00,105.06,105.15,104.99,105.07,11205.0,92.3046,92.3837,92.2431,92.3134,11205.0
2022-03-04 13:50:00,105.09,105.2,105.05,105.06,18276.0,92.3309,92.4276,92.2958,92.3046,18276.0
2022-03-04 13:55:00,105.07,105.09,104.92,104.95,7615.0,92.3134,92.3309,92.1816,92.2079,7615.0
2022-03-04 14:00:00,104.96,104.98,104.73,104.84,10934.0,92.2167,92.2343,92.0147,92.1113,10934.0
2022-03-04 14:05:00,104.86,105.0,104.81,104.92,13126.0,92.1289,92.2519,92.0849,92.1816,13126.0
2022-03-04 14:10:00,104.87,104.96,104.83,104.93,11265.0,92.1377,92.2167,92.1025,92.1904,11265.0
2022-03-04 14:15:00,104.92,104.99,104.86,104.89,12024.0,92.1816,92.2431,92.1289,92.1552,12024.0
2022-03-04 14:20:00,104.89,105.06,104.84,105.05,16814.0,92.1552,92.3046,92.1113,92.2958,16814.0
2022-03-04 14:25:00,105.07,105.08,104.91,104.93,10926.0,92.3134,92.3222,92.1728,92.1904,10926.0
2022-03-04 14:30:00,104.98,105.03,104.91,104.97,14382.0,92.2343,92.2782,92.1728,92.2255,14382.0
2022-03-04 14:35:00,104.97,105.1,104.96,105.04,14914.0,92.2255,92.3397,92.2167,92.287,14914.0
2022-03-04 14:40:00,105.05,105.05,104.9,104.95,22696.0,92.2958,92.2958,92.164,92.2079,22696.0
2022-03-04 14:45:00,104.93,105.01,104.86,105.0,37109.0,92.1904,92.2607,92.1289,92.2519,37109.0
2022-03-04 14:50:00,105.02,105.05,104.96,104.99,9734.0,92.2694,92.2958,92.2167,92.2431,9734.0
2022-03-04 14:55:00,105.01,105.03,104.78,104.81,18613.0,92.2607,92.2782,92.0586,92.0849,18613.0
2022-03-04 15:00:00,104.82,105.02,104.81,104.97,13727.0,92.0937,92.2694,92.0849,92.2255,13727.0
2022-03-04 15:05:00,104.97,104.98,104.82,104.83,19707.0,92.2255,92.2343,92.0937,92.1025,19707.0
2022-03-04 15:10:00,104.86,104.89,104.56,104.61,14531.0,92.1289,92.1552,91.8653,91.9092,14531.0
2022-03-04 15:15:00,104.62,104.71,104.5,104.5,31885.0,91.918,91.9971,91.8126,91.8126,31885.0
2022-03-04 15:20:00,104.48,104.61,104.44,104.59,27705.0,91.795,91.9092,91.7599,91.8917,27705.0
2022-03-04 15:25:00,104.58,104.79,104.58,104.66,25146.0,91.8829,92.0674,91.8829,91.9532,25146.0
2022-03-04 15:30:00,104.65,104.88,104.64,104.84,30905.0,91.9444,92.1464,91.9356,92.1113,30905.0
2022-03-04 15:35:00,104.87,104.89,104.66,104.69,22239.0,92.1377,92.1552,91.9532,91.9795,22239.0
2022-03-04 15:40:00,104.7,104.77,104.62,104.7,32392.0,91.9883,92.0498,91.918,91.9883,32392.0
2022-03-04 15:45:00,104.69,104.87,104.62,104.66,43253.0,91.9795,92.1377,91.918,91.9532,43253.0
2022-03-04 15:50:00,104.69,104.91,104.62,104.91,58254.0,91.9795,92.1728,91.918,92.1728,58254.0
2022-03-04 15:55:00,104.92,105.37,104.92,105.25,223854.0,92.1816,92.577,92.1816,92.4715,223854.0
2022-03-07 09:30:00,105.4,105.89,104.8,104.92,93145.0,92.6033,93.0338,92.0762,92.1816,93145.0
2022-03-07 09:35:00,104.99,105.02,104.55,104.7,22520.0,92.2431,92.2694,91.8565,91.9883,22520.0
2022-03-07 09:40:00,104.71,105.65,104.67,105.52,30601.0,91.9971,92.823,91.9619,92.7087,30601.0
2022-03-07 09:45:00,105.55,105.99,105.44,105.68,53312.0,92.7351,93.1217,92.6385,92.8493,53312.0
2022-03-07 09:50:00,105.66,105.67,105.28,105.53,19362.0,92.8317,92.8405,92.4979,92.7175,19362.0
2022-03-07 09:55:00,105.52,105.73,105.45,105.69,15552.0,92.7087,92.8932,92.6472,92.8581,15552.0
2022-03-07 10:00:00,105.69,105.78,105.48,105.71,16620.0,92.8581,92.9372,92.6736,92.8757,16620.0
2022-03-07 10:05:00,105.7,105.87,105.53,105.77,12257.0,92.8669,93.0162,92.7175,92.9284,12257.0
2022-03-07 10:10:00,105.74,105.91,105.74,105.78,10923.0,92.902,93.0514,92.902,92.9372,10923.0
2022-03-07 10:15:00,105.78,106.33,105.78,106.29,33926.0,92.9372,93.4204,92.9372,93.3853,33926.0
2022-03-07 10:20:00,106.28,106.35,105.9,106.02,32499.0,93.3765,93.438,93.0426,93.148,32499.0
2022-03-07 10:25:00,105.96,106.0,105.68,105.81,13869.0,93.0953,93.1305,92.8493,92.9635,13869.0
2022-03-07 10:30:00,105.79,106.09,105.73,106.05,21803.0,92.946,93.2095,92.8932,93.1744,21803.0
2022-03-07 10:35:00,106.04,106.19,105.91,106.13,12526.0,93.1656,93.2974,93.0514,93.2447,12526.0
2022-03-07 10:40:00,106.09,106.49,106.01,106.47,28738.0,93.2095,93.561,93.1392,93.5434,28738.0
2022-03-07 10:45:00,106.46,106.58,106.27,106.48,40776.0,93.5346,93.64,93.3677,93.5522,40776.0
2022-03-07 10:50:00,106.47,106.47,106.32,106.4,12318.0,93.5434,93.5434,93.4116,93.4819,12318.0
2022-03-07 10:55:00,106.41,106.47,106.19,106.26,15415.0,93.4907,93.5434,93.2974,93.3589,15415.0
2022-03-07 11:00:00,106.25,106.28,105.97,106.01,25156.0,93.3501,93.3765,93.1041,93.1392,25156.0
2022-03-07 11:05:00,105.99,106.28,105.84,106.27,14184.0,93.1217,93.3765,92.9899,93.3677,14184.0
2022-03-07 11:10:00,106.32,106.45,106.24,106.37,14100.0,93.4116,93.5258,93.3413,93.4555,14100.0
2022-03-07 11:15:00,106.38,106.38,106.06,106.06,16505.0,93.4643,93.4643,93.1832,93.1832,16505.0
2022-03-07 11:20:00,106.08,106.22,105.91,105.92,11592.0,93.2008,93.3238,93.0514,93.0602,11592.0
2022-03-07 11:25:00,105.93,105.98,105.73,105.96,15823.0,93.069,93.1129,92.8932,93.0953,15823.0
2022-03-07 11:30:00,105.92,106.15,105.92,106.14,23029.0,93.0602,93.2623,93.0602,93.2535,23029.0
2022-03-07 11:35:00,106.13,106.17,105.89,105.97,41258.0,93.2447,93.2798,93.0338,93.1041,41258.0
2022-03-07 11:40:00,105.94,106.18,105.94,106.18,25259.0,93.0777,93.2886,93.0777,93.2886,25259.0
2022-03-07 11:45:00,106.18,106.27,106.1,106.12,18145.0,93.2886,93.3677,93.2183,93.2359,18145.0
2022-03-07 11:50:00,106.1,106.23,106.07,106.22,15868.0,93.2183,93.3325,93.192,93.3238,15868.0
2022-03-07 11:55:00,106.22,106.24,106.03,106.1,16854.0,93.3238,93.3413,93.1568,93.2183,16854.0
2022-03-07 12:00:00,106.07,106.11,105.89,105.93,30599.0,93.192,93.2271,93.0338,93.069,30599.0
2022-03-07 12:05:00,105.91,105.98,105.87,105.97,33009.0,93.0514,93.1129,93.0162,93.1041,33009.0
2022-03-07 12:10:00,105.97,106.1,105.92,106.1,15887.0,93.1041,93.2183,93.0602,93.2183,15887.0
2022-03-07 12:15:00,106.07,106.07,105.92,105.95,21880.0,93.192,93.192,93.0602,93.0865,21880.0
2022-03-07 12:20:00,105.97,106.03,105.84,105.87,26154.0,93.1041,93.1568,92.9899,93.0162,26154.0
2022-03-07 12:25:00,105.85,106.15,105.84,106.14,15249.0,92.9987,93.2623,92.9899,93.2535,15249.0
2022-03-07 12:30:00,106.1,106.19,105.94,106.03,27636.0,93.2183,93.2974,93.0777,93.1568,27636.0
2022-03-07 12:35:00,106.04,106.05,105.93,106.02,17490.0,93.1656,93.1744,93.069,93.148,17490.0
2022-03-07 12:40:00,106.0,106.0,105.83,105.83,15366.0,93.1305,93.1305,92.9811,92.9811,15366.0
2022-03-07 12:45:00,105.87,105.94,105.83,105.91,29270.0,93.0162,93.0777,92.9811,93.0514,29270.0
2022-03-07 12:50:00,105.88,106.17,105.88,106.08,45339.0,93.025,93.2798,93.025,93.2008,45339.0
2022-03-07 12:55:00,106.05,106.34,106.02,106.34,17914.0,93.1744,93.4292,93.148,93.4292,17914.0
2022-03-07 13:00:00,106.37,106.54,106.35,106.41,12038.0,93.4555,93.6049,93.438,93.4907,12038.0
2022-03-07 13:05:00,106.41,106.44,106.32,106.35,29101.0,93.4907,93.517,93.4116,93.438,29101.0
2022-03-07 13:10:00,106.32,106.4,106.21,106.37,9136.0,93.4116,93.4819,93.315,93.4555,9136.0
2022-03-07 13:15:00,106.35,106.42,106.25,106.27,10352.0,93.438,93.4995,93.3501,93.3677,10352.0
2022-03-07 13:20:00,106.29,106.63,106.29,106.61,20657.0,93.3853,93.684,93.3853,93.6664,20657.0
2022-03-07 13:25:00,106.62,106.8,106.62,106.72,10693.0,93.6752,93.8333,93.6752,93.763,10693.0
2022-03-07 13:30:00,106.75,106.89,106.75,106.88,13979.0,93.7894,93.9124,93.7894,93.9036,13979.0
2022-03-07 13:35:00,106.86,106.99,106.85,106.92,28347.0,93.886,94.0003,93.8773,93.9388,28347.0
2022-03-07 13:40:00,106.9,106.95,106.71,106.81,13833.0,93.9212,93.9651,93.7543,93.8421,13833.0
2022-03-07 13:45:00,106.79,106.79,106.5,106.54,12819.0,93.8245,93.8245,93.5698,93.6049,12819.0
2022-03-07 13:50:00,106.51,106.57,106.4,106.55,7543.0,93.5785,93.6313,93.4819,93.6137,7543.0
2022-03-07 13:55:00,106.52,106.72,106.5,106.7,7154.0,93.5873,93.763,93.5698,93.7455,7154.0
2022-03-07 14:00:00,106.7,106.87,106.7,106.79,11867.0,93.7455,93.8948,93.7455,93.8245,11867.0
2022-03-07 14:05:00,106.78,106.86,106.66,106.73,17264.0,93.8158,93.886,93.7103,93.7718,17264.0
2022-03-07 14:10:00,106.74,106.78,106.58,106.76,21689.0,93.7806,93.8158,93.64,93.7982,21689.0
2022-03-07 14:15:00,106.78,106.81,106.65,106.68,15471.0,93.8158,93.8421,93.7015,93.7279,15471.0
2022-03-07 14:20:00,106.65,106.68,106.54,106.6,14460.0,93.7015,93.7279,93.6049,93.6576,14460.0
2022-03-07 14:25:00,106.61,106.66,106.49,106.54,16800.0,93.6664,93.7103,93.561,93.6049,16800.0
2022-03-07 14:30:00,106.56,106.71,106.53,106.71,12463.0,93.6225,93.7543,93.5961,93.7543,12463.0
2022-03-07 14:35:00,106.7,106.81,106.66,106.76,15305.0,93.7455,93.8421,93.7103,93.7982,15305.0
2022-03-07 14:40:00,106.78,106.78,106.55,106.67,19316.0,93.8158,93.8158,93.6137,93.7191,19316.0
2022-03-07 14:45:00,106.69,106.82,106.66,106.69,21113.0,93.7367,93.8509,93.7103,93.7367,21113.0
2022-03-07 14:50:00,106.69,106.79,106.56,106.59,18423.0,93.7367,93.8245,93.6225,93.6488,18423.0
2022-03-07 14:55:00,106.61,106.82,106.6,106.66,27801.0,93.6664,93.8509,93.6576,93.7103,27801.0
2022-03-07 15:00:00,106.69,106.7,106.59,106.64,12065.0,93.7367,93.7455,93.6488,93.6928,12065.0
2022-03-07 15:05:00,106.64,106.78,106.59,106.73,13334.0,93.6928,93.8158,93.6488,93.7718,13334.0
2022-03-07 15:10:00,106.7,106.84,106.59,106.82,32356.0,93.7455,93.8685,93.6488,93.8509,32356.0
2022-03-07 15:15:00,106.82,106.82,106.69,106.72,16556.0,93.8509,93.8509,93.7367,93.763,16556.0
2022-03-07 15:20:00,106.71,106.71,106.31,106.35,12835.0,93.7543,93.7543,93.4028,93.438,12835.0
2022-03-07 15:25:00,106.38,106.53,106.25,106.29,24221.0,93.4643,93.5961,93.3501,93.3853,24221.0
2022-03-07 15:30:00,106.27,106.49,106.22,106.45,50998.0,93.3677,93.561,93.3238,93.5258,50998.0
2022-03-07 15:35:00,106.46,106.48,106.34,106.43,35098.0,93.5346,93.5522,93.4292,93.5083,35098.0
2022-03-07 15:40:00,106.41,106.67,106.39,106.64,39000.0,93.4907,93.7191,93.4731,93.6928,39000.0
2022-03-07 15:45:00,106.64,106.64,106.4,106.43,59183.0,93.6928,93.6928,93.4819,93.5083,59183.0
2022-03-07 15:50:00,106.45,106.66,106.4,106.54,83189.0,93.5258,93.7103,93.4819,93.6049,83189.0
2022-03-07 15:55:00,106.56,106.86,106.55,106.71,248180.0,93.6225,93.886,93.6137,93.7543,248180.0
2022-03-08 09:30:00,106.76,107.45,106.64,107.17,108254.0,93.7982,94.4044,93.6928,94.1584,108254.0
2022-03-08 09:35:00,107.16,107.16,106.07,106.07,58515.0,94.1496,94.1496,93.192,93.192,58515.0
2022-03-08 09:40:00,106.34,106.38,106.04,106.15,99771.0,93.4292,93.4643,93.1656,93.2623,99771.0
2022-03-08 09:45:00,106.13,106.35,106.04,106.23,36548.0,93.2447,93.438,93.1656,93.3325,36548.0
2022-03-08 09:50:00,106.24,106.47,106.13,106.43,47972.0,93.3413,93.5434,93.2447,93.5083,47972.0
2022-03-08 09:55:00,106.4,106.47,105.93,105.99,28643.0,93.4819,93.5434,93.069,93.1217,28643.0
2022-03-08 10:00:00,105.95,106.19,105.86,106.08,27531.0,93.0865,93.2974,93.0075,93.2008,27531.0
2022-03-08 10:05:00,106.14,106.34,105.96,106.16,54335.0,93.2535,93.4292,93.0953,93.271,54335.0
2022-03-08 10:10:00,106.16,106.43,105.99,106.42,45749.0,93.271,93.5083,93.1217,93.4995,45749.0
2022-03-08 10:15:00,106.43,106.54,106.2,106.47,31565.0,93.5083,93.6049,93.3062,93.5434,31565.0
2022-03-08 10:20:00,106.48,106.54,106.28,106.28,22606.0,93.5522,93.6049,93.3765,93.3765,22606.0
2022-03-08 10:25:00,106.24,106.47,106.23,106.25,64816.0,93.3413,93.5434,93.3325,93.3501,64816.0
2022-03-08 10:30:00,106.3,106.67,106.23,106.64,19148.0,93.394,93.7191,93.3325,93.6928,19148.0
2022-03-08 10:35:00,106.67,106.71,106.51,106.67,16420.0,93.7191,93.7543,93.5785,93.7191,16420.0
2022-03-08 10:40:00,106.67,106.84,106.54,106.7,17262.0,93.7191,93.8685,93.6049,93.7455,17262.0
2022-03-08 10:45:00,106.73,106.79,106.47,106.58,25390.0,93.7718,93.8245,93.5434,93.64,25390.0
2022-03-08 10:50:00,106.58,106.65,106.49,106.55,14504.0,93.64,93.7015,93.561,93.6137,14504.0
2022-03-08 10:55:00,106.54,106.56,106.3,106.45,17894.0,93.6049,93.6225,93.394,93.5258,17894.0
2022-03-08 11:00:00,106.4,106.4,105.94,106.31,31279.0,93.4819,93.4819,93.0777,93.4028,31279.0
2022-03-08 11:05:00,106.3,106.38,106.1,106.27,27722.0,93.394,93.4643,93.2183,93.3677,27722.0
2022-03-08 11:10:00,106.26,106.53,106.24,106.51,27669.0,93.3589,93.5961,93.3413,93.5785,27669.0
2022-03-08 11:15:00,106.51,106.54,106.12,106.16,10559.0,93.5785,93.6049,93.2359,93.271,10559.0
2022-03-08 11:20:00,106.3,106.34,106.25,106.3,8835.0,93.394,93.4292,93.3501,93.394,8835.0
2022-03-08 11:25:00,106.28,106.33,106.12,106.12,13750.0,93.3765,93.4204,93.2359,93.2359,13750.0
2022-03-08 11:30:00,106.12,106.37,105.98,106.35,18891.0,93.2359,93.4555,93.1129,93.438,18891.0
2022-03-08 11:35:00,106.38,106.42,106.21,106.23,40985.0,93.4643,93.4995,93.315,93.3325,40985.0
2022-03-08 11:40:00,106.2,106.25,106.1,106.14,19818.0,93.3062,93.3501,93.2183,93.2535,19818.0
2022-03-08 11:45:00,106.15,106.2,106.08,106.1,29377.0,93.2623,93.3062,93.2008,93.2183,29377.0
2022-03-08 11:50:00,106.1,106.24,106.06,106.16,18664.0,93.2183,93.3413,93.1832,93.271,18664.0
2022-03-08 11:55:00,106.16,106.25,105.95,106.2,61350.0,93.271,93.3501,93.0865,93.3062,61350.0
2022-03-08 12:00:00,106.23,106.24,105.97,106.06,56791.0,93.3325,93.3413,93.1041,93.1832,56791.0
2022-03-08 12:05:00,106.09,106.09,105.9,105.9,67054.0,93.2095,93.2095,93.0426,93.0426,67054.0
2022-03-08 12:10:00,105.95,106.27,105.95,106.24,22174.0,93.0865,93.3677,93.0865,93.3413,22174.0
2022-03-08 12:15:00,106.21,106.36,106.15,106.16,11181.0,93.315,93.4468,93.2623,93.271,11181.0
2022-03-08 12:20:00,106.16,106.18,105.95,106.09,14853.0,93.271,93.2886,93.0865,93.2095,14853.0
2022-03-08 12:25:00,106.11,106.57,106.07,106.49,46714.0,93.2271,93.6313,93.192,93.561,46714.0
2022-03-08 12:30:00,106.48,106.78,106.48,106.67,14962.0,93.5522,93.8158,93.5522,93.7191,14962.0
2022-03-08 12:35:00,106.64,106.72,106.52,106.56,32071.0,93.6928,93.763,93.5873,93.6225,32071.0
2022-03-08 12:40:00,106.5,106.6,106.39,106.45,15292.0,93.5698,93.6576,93.4731,93.5258,15292.0
2022-03-08 12:45:00,106.45,106.48,106.34,106.42,8196.0,93.5258,93.5522,93.4292,93.4995,8196.0
2022-03-08 12:50:00,106.44,106.66,106.44,106.55,16678.0,93.517,93.7103,93.517,93.6137,16678.0
2022-03-08 12:55:00,106.52,106.6,106.4,106.42,10258.0,93.5873,93.6576,93.4819,93.4995,10258.0
2022-03-08 13:00:00,106.47,106.59,106.41,106.56,10957.0,93.5434,93.6488,93.4907,93.6225,10957.0
2022-03-08 13:05:00,106.55,106.67,106.51,106.67,11221.0,93.6137,93.7191,93.5785,93.7191,11221.0
2022-03-08 13:10:00,106.71,106.74,106.45,106.49,10812.0,93.7543,93.7806,93.5258,93.561,10812.0
2022-03-08 13:15:00,106.52,106.53,106.29,106.31,10279.0,93.5873,93.5961,93.3853,93.4028,10279.0
2022-03-08 13:20:00,106.31,106.42,106.28,106.4,8954.0,93.4028,93.4995,93.3765,93.4819,8954.0
2022-03-08 13:25:00,106.43,106.47,106.22,106.28,19065.0,93.5083,93.5434,93.3238,93.3765,19065.0
2022-03-08 13:30:00,106.26,106.42,106.25,106.28,17398.0,93.3589,93.4995,93.3501,93.3765,17398.0
2022-03-08 13:35:00,106.26,106.29,105.94,106.0,16012.0,93.3589,93.3853,93.0777,93.1305,16012.0
2022-03-08 13:40:00,106.0,106.02,105.82,105.95,10973.0,93.1305,93.148,92.9723,93.0865,10973.0
2022-03-08 13:45:00,105.95,106.03,105.76,105.87,19567.0,93.0865,93.1568,92.9196,93.0162,19567.0
2022-03-08 13:50:00,105.85,106.12,105.83,105.97,11737.0,92.9987,93.2359,92.9811,93.1041,11737.0
2022-03-08 13:55:00,105.95,105.99,105.77,105.85,18604.0,93.0865,93.1217,92.9284,92.9987,18604.0
2022-03-08 14:00:00,105.82,105.88,105.71,105.78,31377.0,92.9723,93.025,92.8757,92.9372,31377.0
2022-03-08 14:05:00,105.75,105.94,105.69,105.92,29611.0,92.9108,93.0777,92.8581,93.0602,29611.0
2022-03-08 14:10:00,105.94,106.06,105.83,105.99,10668.0,93.0777,93.1832,92.9811,93.1217,10668.0
2022-03-08 14:15:00,105.98,106.01,105.91,105.92,7267.0,93.1129,93.1392,93.0514,93.0602,7267.0
2022-03-08 14:20:00,105.96,106.08,105.84,105.98,18137.0,93.0953,93.2008,92.9899,93.1129,18137.0
2022-03-08 14:25:00,105.98,106.25,105.97,106.25,61123.0,93.1129,93.3501,93.1041,93.3501,61123.0
2022-03-08 14:30:00,106.23,106.39,106.19,106.3,14886.0,93.3325,93.4731,93.2974,93.394,14886.0
2022-03-08 14:35:00,106.31,106.5,106.26,106.46,15830.0,93.4028,93.5698,93.3589,93.5346,15830.0
2022-03-08 14:40:00,106.42,106.52,106.4,106.5,11980.0,93.4995,93.5873,93.4819,93.5698,11980.0
2022-03-08 14:45:00,106.51,106.53,106.41,106.46,16654.0,93.5785,93.5961,93.4907,93.5346,16654.0
2022-03-08 14:50:00,106.47,106.49,106.37,106.39,10781.0,93.5434,93.561,93.4555,93.4731,10781.0
2022-03-08 14:55:00,106.41,106.43,106.24,106.34,17220.0,93.4907,93.5083,93.3413,93.4292,17220.0
2022-03-08 15:00:00,106.32,106.45,106.25,106.36,21200.0,93.4116,93.5258,93.3501,93.4468,21200.0
2022-03-08 15:05:00,106.34,106.36,106.08,106.17,15834.0,93.4292,93.4468,93.2008,93.2798,15834.0
2022-03-08 15:10:00,106.17,106.19,106.05,106.13,28289.0,93.2798,93.2974,93.1744,93.2447,28289.0
2022-03-08 15:15:00,106.15,106.15,105.83,105.85,14048.0,93.2623,93.2623,92.9811,92.9987,14048.0
2022-03-08 15:20:00,105.85,105.85,105.73,105.83,12334.0,92.9987,92.9987,92.8932,92.9811,12334.0
2022-03-08 15:25:00,105.89,105.89,105.56,105.58,60223.0,93.0338,93.0338,92.7439,92.7615,60223.0
2022-03-08 15:30:00,105.55,105.59,105.38,105.42,71219.0,92.7351,92.7702,92.5857,92.6209,71219.0
2022-03-08 15:35:00,105.43,105.64,105.33,105.64,21105.0,92.6297,92.8142,92.5418,92.8142,21105.0
2022-03-08 15:40:00,105.65,105.79,105.61,105.64,27855.0,92.823,92.946,92.7878,92.8142,27855.0
2022-03-08 15:45:00,105.63,105.68,105.47,105.6,46475.0,92.8054,92.8493,92.6648,92.779,46475.0
2022-03-08 15:50:00,105.6,105.89,105.52,105.63,75465.0,92.779,93.0338,92.7087,92.8054,75465.0
2022-03-08 15:55:00,105.61,105.68,105.43,105.47,197249.0,92.7878,92.8493,92.6297,92.6648,197249.0
2022-03-09 09:30:00,106.19,106.57,106.0,106.22,56077.0,93.2974,93.6313,93.1305,93.3238,56077.0
2022-03-09 09:35:00,106.27,106.27,106.03,106.18,26478.0,93.3677,93.3677,93.1568,93.2886,26478.0
2022-03-09 09:40:00,106.21,106.32,105.83,105.93,16415.0,93.315,93.4116,92.9811,93.069,16415.0
2022-03-09 09:45:00,105.92,106.17,105.89,105.96,26522.0,93.0602,93.2798,93.0338,93.0953,26522.0
2022-03-09 09:50:00,105.92,105.95,105.32,105.59,18422.0,93.0602,93.0865,92.533,92.7702,18422.0
2022-03-09 09:55:00,105.61,105.68,105.19,105.32,17799.0,92.7878,92.8493,92.4188,92.533,17799.0
2022-03-09 10:00:00,105.42,105.9,105.37,105.86,12514.0,92.6209,93.0426,92.577,93.0075,12514.0
2022-03-09 10:05:00,105.84,105.97,105.79,105.94,17989.0,92.9899,93.1041,92.946,93.0777,17989.0
2022-03-09 10:10:00,105.98,106.17,105.92,106.04,18249.0,93.1129,93.2798,93.0602,93.1656,18249.0
2022-03-09 10:15:00,106.08,106.1,105.72,105.77,21529.0,93.2008,93.2183,92.8845,92.9284,21529.0
2022-03-09 10:20:00,105.75,105.82,105.62,105.75,11834.0,92.9108,92.9723,92.7966,92.9108,11834.0
2022-03-09 10:25:00,105.74,105.75,105.4,105.42,12138.0,92.902,92.9108,92.6033,92.6209,12138.0
2022-03-09 10:30:00,105.38,105.38,105.12,105.33,22403.0,92.5857,92.5857,92.3573,92.5418,22403.0
2022-03-09 10:35:00,105.36,105.48,105.31,105.32,13778.0,92.5682,92.6736,92.5242,92.533,13778.0
2022-03-09 10:40:00,105.27,105.35,105.24,105.3,23106.0,92.4891,92.5594,92.4627,92.5155,23106.0
2022-03-09 10:45:00,105.3,105.57,105.28,105.54,9855.0,92.5155,92.7527,92.4979,92.7263,9855.0
2022-03-09 10:50:00,105.55,105.62,105.42,105.53,21818.0,92.7351,92.7966,92.6209,92.7175,21818.0
2022-03-09 10:55:00,105.53,105.57,105.39,105.41,12657.0,92.7175,92.7527,92.5945,92.6121,12657.0
2022-03-09 11:00:00,105.42,105.43,105.12,105.12,27353.0,92.6209,92.6297,92.3573,92.3573,27353.0
2022-03-09 11:05:00,105.14,105.42,105.13,105.33,16056.0,92.3749,92.6209,92.3661,92.5418,16056.0
2022-03-09 11:10:00,105.33,105.63,105.29,105.62,11177.0,92.5418,92.8054,92.5067,92.7966,11177.0
2022-03-09 11:15:00,105.62,105.84,105.6,105.75,13262.0,92.7966,92.9899,92.779,92.9108,13262.0
2022-03-09 11:20:00,105.78,105.79,105.62,105.67,11155.0,92.9372,92.946,92.7966,92.8405,11155.0
2022-03-09 11:25:00,105.64,105.8,105.63,105.68,9800.0,92.8142,92.9547,92.8054,92.8493,9800.0
2022-03-09 11:30:00,105.71,105.81,105.63,105.67,63219.0,92.8757,92.9635,92.8054,92.8405,63219.0
2022-03-09 11:35:00,105.67,105.79,105.54,105.71,15295.0,92.8405,92.946,92.7263,92.8757,15295.0
2022-03-09 11:40:00,105.7,105.91,105.68,105.86,9985.0,92.8669,93.0514,92.8493,93.0075,9985.0
2022-03-09 11:45:00,105.87,105.87,105.81,105.86,7882.0,93.0162,93.0162,92.9635,93.0075,7882.0
2022-03-09 11:50:00,105.83,106.0,105.82,105.96,13205.0,92.9811,93.1305,92.9723,93.0953,13205.0
2022-03-09 11:55:00,105.95,106.02,105.9,105.94,12961.0,93.0865,93.148,93.0426,93.0777,12961.0
2022-03-09 12:00:00,105.95,105.97,105.87,105.94,9808.0,93.0865,93.1041,93.0162,93.0777,9808.0
2022-03-09 12:05:00,105.94,105.97,105.89,105.9,7572.0,93.0777,93.1041,93.0338,93.0426,7572.0
2022-03-09 12:10:00,105.9,105.9,105.78,105.79,6677.0,93.0426,93.0426,92.9372,92.946,6677.0
2022-03-09 12:15:00,105.77,105.93,105.75,105.9,11405.0,92.9284,93.069,92.9108,93.0426,11405.0
2022-03-09 12:20:00,105.9,106.04,105.87,105.95,20965.0,93.0426,93.1656,93.0162,93.0865,20965.0
2022-03-09 12:25:00,105.93,106.03,105.93,105.99,8386.0,93.069,93.1568,93.069,93.1217,8386.0
2022-03-09 12:30:00,106.03,106.05,105.9,105.99,13878.0,93.1568,93.1744,93.0426,93.1217,13878.0
2022-03-09 12:35:00,105.99,106.05,105.92,105.92,7859.0,93.1217,93.1744,93.0602,93.0602,7859.0
2022-03-09 12:40:00,105.9,105.93,105.72,105.76,9239.0,93.0426,93.069,92.8845,92.9196,9239.0
2022-03-09 12:45:00,105.78,105.78,105.55,105.57,7324.0,92.9372,92.9372,92.7351,92.7527,7324.0
2022-03-09 12:50:00,105.56,105.73,105.53,105.65,10545.0,92.7439,92.8932,92.7175,92.823,10545.0
2022-03-09 12:55:00,105.66,105.8,105.64,105.77,8390.0,92.8317,92.9547,92.8142,92.9284,8390.0
2022-03-09 13:00:00,105.81,106.03,105.78,105.93,9947.0,92.9635,93.1568,92.9372,93.069,9947.0
2022-03-09 13:05:00,105.94,105.94,105.67,105.68,14831.0,93.0777,93.0777,92.8405,92.8493,14831.0
2022-03-09 13:10:00,105.71,105.8,105.64,105.75,21193.0,92.8757,92.9547,92.8142,92.9108,21193.0
2022-03-09 13:15:00,105.77,105.85,105.75,105.85,10157.0,92.9284,92.9987,92.9108,92.9987,10157.0
2022-03-09 13:20:00,105.83,106.0,105.82,105.99,11332.0,92.9811,93.1305,92.9723,93.1217,11332.0
2022-03-09 13:25:00,106.02,106.04,105.88,105.93,8565.0,93.148,93.1656,93.025,93.069,8565.0
2022-03-09 13:30:00,105.92,106.04,105.88,105.93,12735.0,93.0602,93.1656,93.025,93.069,12735.0
2022-03-09 13:35:00,105.94,105.98,105.87,105.88,12541.0,93.0777,93.1129,93.0162,93.025,12541.0
2022-03-09 13:40:00,105.88,105.92,105.81,105.88,9088.0,93.025,93.0602,92.9635,93.025,9088.0
2022-03-09 13:45:00,105.87,105.87,105.75,105.78,7827.0,93.0162,93.0162,92.9108,92.9372,7827.0
2022-03-09 13:50:00,105.77,105.87,105.75,105.85,10459.0,92.9284,93.0162,92.9108,92.9987,10459.0
2022-03-09 13:55:00,105.82,105.93,105.76,105.92,7271.0,92.9723,93.069,92.9196,93.0602,7271.0
2022-03-09 14:00:00,105.93,105.97,105.85,105.97,8995.0,93.069,93.1041,92.9987,93.1041,8995.0
2022-03-09 14:05:00,105.96,106.02,105.91,106.0,7451.0,93.0953,93.148,93.0514,93.1305,7451.0
2022-03-09 14:10:00,106.04,106.11,105.98,106.07,14822.0,93.1656,93.2271,93.1129,93.192,14822.0
2022-03-09 14:15:00,106.11,106.19,106.07,106.18,12146.0,93.2271,93.2974,93.192,93.2886,12146.0
2022-03-09 14:20:00,106.15,106.27,106.15,106.23,15816.0,93.2623,93.3677,93.2623,93.3325,15816.0
2022-03-09 14:25:00,106.21,106.22,106.04,106.08,7517.0,93.315,93.3238,93.1656,93.2008,7517.0
2022-03-09 14:30:00,106.06,106.17,106.03,106.12,9698.0,93.1832,93.2798,93.1568,93.2359,9698.0
2022-03-09 14:35:00,106.12,106.22,106.11,106.2,12017.0,93.2359,93.3238,93.2271,93.3062,12017.0
2022-03-09 14:40:00,106.2,106.23,106.05,106.13,17601.0,93.3062,93.3325,93.1744,93.2447,17601.0
2022-03-09 14:45:00,106.12,106.12,105.99,106.01,16311.0,93.2359,93.2359,93.1217,93.1392,16311.0
2022-03-09 14:50:00,106.02,106.04,105.98,106.0,31037.0,93.148,93.1656,93.1129,93.1305,31037.0
2022-03-09 14:55:00,106.0,106.06,105.96,106.0,28986.0,93.1305,93.1832,93.0953,93.1305,28986.0
2022-03-09 15:00:00,106.02,106.07,105.97,106.01,17741.0,93.148,93.192,93.1041,93.1392,17741.0
2022-03-09 15:05:00,106.01,106.26,106.01,106.26,11614.0,93.1392,93.3589,93.1392,93.3589,11614.0
2022-03-09 15:10:00,106.27,106.39,106.27,106.39,17274.0,93.3677,93.4731,93.3677,93.4731,17274.0
2022-03-09 15:15:00,106.42,106.46,106.27,106.31,19667.0,93.4995,93.5346,93.3677,93.4028,19667.0
2022-03-09 15:20:00,106.3,106.38,106.27,106.33,21946.0,93.394,93.4643,93.3677,93.4204,21946.0
2022-03-09 15:25:00,106.34,106.38,106.23,106.33,29917.0,93.4292,93.4643,93.3325,93.4204,29917.0
2022-03-09 15:30:00,106.33,106.4,106.24,106.3,19220.0,93.4204,93.4819,93.3413,93.394,19220.0
2022-03-09 15:35:00,106.27,106.34,106.2,106.25,29030.0,93.3677,93.4292,93.3062,93.3501,29030.0
2022-03-09 15:40:00,106.24,106.33,106.14,106.22,39890.0,93.3413,93.4204,93.2535,93.3238,39890.0
2022-03-09 15:45:00,106.22,106.25,105.98,106.03,76317.0,93.3238,93.3501,93.1129,93.1568,76317.0
2022-03-09 15:50:00,106.04,106.1,105.57,105.74,111641.0,93.1656,93.2183,92.7527,92.902,111641.0
2022-03-09 15:55:00,105.74,105.74,105.25,105.34,288493.0,92.902,92.902,92.4715,92.5506,288493.0
2022-03-10 09:30:00,104.62,105.33,104.44,104.64,55731.0,91.918,92.5418,91.7599,91.9356,55731.0
2022-03-10 09:35:00,104.69,105.13,104.68,104.7,12839.0,91.9795,92.3661,91.9707,91.9883,12839.0
2022-03-10 09:40:00,104.75,105.1,104.64,104.75,9525.0,92.0322,92.3397,91.9356,92.0322,9525.0
2022-03-10 09:45:00,104.67,104.8,104.54,104.54,11122.0,91.9619,92.0762,91.8477,91.8477,11122.0
2022-03-10 09:50:00,104.59,105.06,104.52,105.06,9698.0,91.8917,92.3046,91.8302,92.3046,9698.0
2022-03-10 09:55:00,105.06,105.11,104.82,104.99,22227.0,92.3046,92.3485,92.0937,92.2431,22227.0
2022-03-10 10:00:00,105.03,105.49,105.03,105.39,18191.0,92.2782,92.6824,92.2782,92.5945,18191.0
2022-03-10 10:05:00,105.41,105.58,105.35,105.37,13316.0,92.6121,92.7615,92.5594,92.577,13316.0
2022-03-10 10:10:00,105.33,105.4,105.21,105.22,11751.0,92.5418,92.6033,92.4364,92.4452,11751.0
2022-03-10 10:15:00,105.21,105.35,105.08,105.25,11345.0,92.4364,92.5594,92.3222,92.4715,11345.0
2022-03-10 10:20:00,105.23,105.23,105.05,105.13,6785.0,92.4539,92.4539,92.2958,92.3661,6785.0
2022-03-10 10:25:00,105.21,105.4,105.21,105.28,7998.0,92.4364,92.6033,92.4364,92.4979,7998.0
2022-03-10 10:30:00,105.23,105.28,105.09,105.15,4062.0,92.4539,92.4979,92.3309,92.3837,4062.0
2022-03-10 10:35:00,105.13,105.15,105.01,105.12,4904.0,92.3661,92.3837,92.2607,92.3573,4904.0
2022-03-10 10:40:00,105.11,105.32,105.11,105.32,4835.0,92.3485,92.533,92.3485,92.533,4835.0
2022-03-10 10:45:00,105.31,105.43,105.2,105.43,9633.0,92.5242,92.6297,92.4276,92.6297,9633.0
2022-03-10 10:50:00,105.43,105.58,105.37,105.42,16681.0,92.6297,92.7615,92.577,92.6209,16681.0
2022-03-10 10:55:00,105.46,105.46,105.3,105.32,5844.0,92.656,92.656,92.5155,92.533,5844.0
2022-03-10 11:00:00,105.29,105.5,105.28,105.5,5889.0,92.5067,92.6912,92.4979,92.6912,5889.0
2022-03-10 11:05:00,105.55,105.83,105.55,105.68,12849.0,92.7351,92.9811,92.7351,92.8493,12849.0
2022-03-10 11:10:00,105.72,105.77,105.56,105.61,9347.0,92.8845,92.9284,92.7439,92.7878,9347.0
2022-03-10 11:15:00,105.52,105.53,105.37,105.44,5222.0,92.7087,92.7175,92.577,92.6385,5222.0
2022-03-10 11:20:00,105.45,105.51,105.17,105.26,8857.0,92.6472,92.7,92.4012,92.4803,8857.0
2022-03-10 11:25:00,105.27,105.32,105.04,105.07,5859.0,92.4891,92.533,92.287,92.3134,5859.0
2022-03-10 11:30:00,105.03,105.1,104.96,105.03,9544.0,92.2782,92.3397,92.2167,92.2782,9544.0
2022-03-10 11:35:00,105.05,105.05,104.85,104.85,8570.0,92.2958,92.2958,92.1201,92.1201,8570.0
2022-03-10 11:40:00,104.87,105.15,104.81,105.14,11927.0,92.1377,92.3837,92.0849,92.3749,11927.0
2022-03-10 11:45:00,105.19,105.46,105.18,105.42,21477.0,92.4188,92.656,92.41,92.6209,21477.0
2022-03-10 11:50:00,105.4,105.5,105.35,105.49,17419.0,92.6033,92.6912,92.5594,92.6824,17419.0
2022-03-10 11:55:00,105.49,105.6,105.44,105.58,9619.0,92.6824,92.779,92.6385,92.7615,9619.0
2022-03-10 12:00:00,105.6,105.6,105.5,105.59,6377.0,92.779,92.779,92.6912,92.7702,6377.0
2022-03-10 12:05:00,105.58,105.6,105.48,105.5,15814.0,92.7615,92.779,92.6736,92.6912,15814.0
2022-03-10 12:10:00,105.51,105.59,105.38,105.38,5487.0,92.7,92.7702,92.5857,92.5857,5487.0
2022-03-10 12:15:00,105.36,105.41,105.34,105.35,4342.0,92.5682,92.6121,92.5506,92.5594,4342.0
2022-03-10 12:20:00,105.34,105.36,105.28,105.35,3019.0,92.5506,92.5682,92.4979,92.5594,3019.0
2022-03-10 12:25:00,105.35,105.5,105.34,105.5,3937.0,92.5594,92.6912,92.5506,92.6912,3937.0
2022-03-10 12:30:00,105.53,105.54,105.49,105.5,4171.0,92.7175,92.7263,92.6824,92.6912,4171.0
2022-03-10 12:35:00,105.49,105.58,105.48,105.54,12187.0,92.6824,92.7615,92.6736,92.7263,12187.0
2022-03-10 12:40:00,105.53,105.53,105.44,105.45,6438.0,92.7175,92.7175,92.6385,92.6472,6438.0
2022-03-10 12:45:00,105.41,105.52,105.39,105.48,4716.0,92.6121,92.7087,92.5945,92.6736,4716.0
2022-03-10 12:50:00,105.48,105.49,105.42,105.49,3513.0,92.6736,92.6824,92.6209,92.6824,3513.0
2022-03-10 12:55:00,105.49,105.6,105.48,105.59,9723.0,92.6824,92.779,92.6736,92.7702,9723.0
2022-03-10 13:00:00,105.61,105.66,105.57,105.66,14728.0,92.7878,92.8317,92.7527,92.8317,14728.0
2022-03-10 13:05:00,105.64,105.65,105.53,105.6,6185.0,92.8142,92.823,92.7175,92.779,6185.0
2022-03-10 13:10:00,105.57,105.68,105.55,105.61,12138.0,92.7527,92.8493,92.7351,92.7878,12138.0
2022-03-10 13:15:00,105.59,105.69,105.59,105.63,3836.0,92.7702,92.8581,92.7702,92.8054,3836.0
2022-03-10 13:20:00,105.64,105.68,105.58,105.6,4199.0,92.8142,92.8493,92.7615,92.779,4199.0
2022-03-10 13:25:00,105.57,105.64,105.53,105.54,4344.0,92.7527,92.8142,92.7175,92.7263,4344.0
2022-03-10 13:30:00,105.56,105.59,105.47,105.57,4902.0,92.7439,92.7702,92.6648,92.7527,4902.0
2022-03-10 13:35:00,105.57,105.66,105.52,105.56,6580.0,92.7527,92.8317,92.7087,92.7439,6580.0
2022-03-10 13:40:00,105.59,105.74,105.58,105.68,8652.0,92.7702,92.902,92.7615,92.8493,8652.0
2022-03-10 13:45:00,105.67,105.72,105.62,105.67,6508.0,92.8405,92.8845,92.7966,92.8405,6508.0
2022-03-10 13:50:00,105.65,105.66,105.53,105.55,7118.0,92.823,92.8317,92.7175,92.7351,7118.0
2022-03-10 13:55:00,105.53,105.6,105.51,105.54,8762.0,92.7175,92.779,92.7,92.7263,8762.0
2022-03-10 14:00:00,105.56,105.64,105.49,105.59,9922.0,92.7439,92.8142,92.6824,92.7702,9922.0
2022-03-10 14:05:00,105.57,105.61,105.45,105.54,13156.0,92.7527,92.7878,92.6472,92.7263,13156.0
2022-03-10 14:10:00,105.52,105.75,105.5,105.72,7844.0,92.7087,92.9108,92.6912,92.8845,7844.0
2022-03-10 14:15:00,105.69,105.84,105.65,105.8,11074.0,92.8581,92.9899,92.823,92.9547,11074.0
2022-03-10 14:20:00,105.81,105.88,105.8,105.82,8357.0,92.9635,93.025,92.9547,92.9723,8357.0
2022-03-10 14:25:00,105.77,105.83,105.74,105.76,10791.0,92.9284,92.9811,92.902,92.9196,10791.0
2022-03-10 14:30:00,105.79,105.84,105.71,105.73,8991.0,92.946,92.9899,92.8757,92.8932,8991.0
2022-03-10 14:35:00,105.75,105.8,105.73,105.75,10756.0,92.9108,92.9547,92.8932,92.9108,10756.0
2022-03-10 14:40:00,105.76,105.76,105.67,105.75,4082.0,92.9196,92.9196,92.8405,92.9108,4082.0
2022-03-10 14:45:00,105.74,105.81,105.66,105.76,6700.0,92.902,92.9635,92.8317,92.9196,6700.0
2022-03-10 14:50:00,105.76,105.82,105.71,105.75,5526.0,92.9196,92.9723,92.8757,92.9108,5526.0
2022-03-10 14:55:00,105.76,105.95,105.76,105.92,10077.0,92.9196,93.0865,92.9196,93.0602,10077.0
2022-03-10 15:00:00,105.93,106.04,105.92,105.99,10647.0,93.069,93.1656,93.0602,93.1217,10647.0
2022-03-10 15:05:00,106.0,106.1,106.0,106.04,13442.0,93.1305,93.2183,93.1305,93.1656,13442.0
2022-03-10 15:10:00,106.02,106.17,106.02,106.12,13788.0,93.148,93.2798,93.148,93.2359,13788.0
2022-03-10 15:15:00,106.09,106.14,105.97,105.97,18291.0,93.2095,93.2535,93.1041,93.1041,18291.0
2022-03-10 15:20:00,105.96,106.01,105.7,105.76,12825.0,93.0953,93.1392,92.8669,92.9196,12825.0
2022-03-10 15:25:00,105.79,105.91,105.78,105.9,8947.0,92.946,93.0514,92.9372,93.0426,8947.0
2022-03-10 15:30:00,105.9,106.05,105.9,105.95,13389.0,93.0426,93.1744,93.0426,93.0865,13389.0
2022-03-10 15:35:00,105.95,106.07,105.94,106.06,14547.0,93.0865,93.192,93.0777,93.1832,14547.0
2022-03-10 15:40:00,106.07,106.14,106.03,106.1,31550.0,93.192,93.2535,93.1568,93.2183,31550.0
2022-03-10 15:45:00,106.09,106.23,106.04,106.18,23772.0,93.2095,93.3325,93.1656,93.2886,23772.0
2022-03-10 15:50:00,106.18,106.37,106.18,106.29,57703.0,93.2886,93.4555,93.2886,93.3853,57703.0
2022-03-10 15:55:00,106.29,106.42,106.15,106.18,161536.0,93.3853,93.4995,93.2623,93.2886,161536.0
2022-03-11 09:30:00,106.1,106.63,105.95,106.5,33321.0,93.2183,93.684,93.0865,93.5698,33321.0
2022-03-11 09:35:00,106.57,106.85,106.53,106.75,21395.0,93.6313,93.8773,93.5961,93.7894,21395.0
2022-03-11 09:40:00,106.7,106.82,106.55,106.63,21213.0,93.7455,93.8509,93.6137,93.684,21213.0
2022-03-11 09:45:00,106.63,106.89,106.53,106.75,12488.0,93.684,93.9124,93.5961,93.7894,12488.0
2022-03-11 09:50:00,106.67,106.96,106.59,106.96,10158.0,93.7191,93.9739,93.6488,93.9739,10158.0
2022-03-11 09:55:00,106.95,107.01,106.88,106.91,21413.0,93.9651,94.0178,93.9036,93.93,21413.0
2022-03-11 10:00:00,106.87,107.09,106.87,106.94,13887.0,93.8948,94.0881,93.8948,93.9563,13887.0
2022-03-11 10:05:00,106.87,106.87,106.43,106.43,9141.0,93.8948,93.8948,93.5083,93.5083,9141.0
2022-03-11 10:10:00,106.44,106.5,106.36,106.47,4054.0,93.517,93.5698,93.4468,93.5434,4054.0
2022-03-11 10:15:00,106.43,106.66,106.33,106.64,5651.0,93.5083,93.7103,93.4204,93.6928,5651.0
2022-03-11 10:20:00,106.64,106.64,106.42,106.42,4845.0,93.6928,93.6928,93.4995,93.4995,4845.0
2022-03-11 10:25:00,106.4,106.47,106.33,106.43,6786.0,93.4819,93.5434,93.4204,93.5083,6786.0
2022-03-11 10:30:00,106.42,106.48,106.34,106.39,4599.0,93.4995,93.5522,93.4292,93.4731,4599.0
2022-03-11 10:35:00,106.34,106.44,106.32,106.42,4901.0,93.4292,93.517,93.4116,93.4995,4901.0
2022-03-11 10:40:00,106.49,106.62,106.46,106.6,7008.0,93.561,93.6752,93.5346,93.6576,7008.0
2022-03-11 10:45:00,106.54,106.62,106.42,106.45,7331.0,93.6049,93.6752,93.4995,93.5258,7331.0
2022-03-11 10:50:00,106.45,106.66,106.44,106.65,3649.0,93.5258,93.7103,93.517,93.7015,3649.0
2022-03-11 10:55:00,106.69,106.73,106.51,106.56,5636.0,93.7367,93.7718,93.5785,93.6225,5636.0
2022-03-11 11:00:00,106.56,106.69,106.56,106.64,9845.0,93.6225,93.7367,93.6225,93.6928,9845.0
2022-03-11 11:05:00,106.57,106.75,106.53,106.66,7368.0,93.6313,93.7894,93.5961,93.7103,7368.0
2022-03-11 11:10:00,106.62,106.68,106.51,106.63,7032.0,93.6752,93.7279,93.5785,93.684,7032.0
2022-03-11 11:15:00,106.71,106.73,106.49,106.6,5648.0,93.7543,93.7718,93.561,93.6576,5648.0
2022-03-11 11:20:00,106.65,106.67,106.53,106.65,7269.0,93.7015,93.7191,93.5961,93.7015,7269.0
2022-03-11 11:25:00,106.64,106.79,106.63,106.75,7211.0,93.6928,93.8245,93.684,93.7894,7211.0
2022-03-11 11:30:00,106.77,106.8,106.6,106.6,11618.0,93.807,93.8333,93.6576,93.6576,11618.0
2022-03-11 11:35:00,106.58,106.67,106.53,106.63,5378.0,93.64,93.7191,93.5961,93.684,5378.0
2022-03-11 11:40:00,106.62,106.64,106.44,106.45,10942.0,93.6752,93.6928,93.517,93.5258,10942.0
2022-03-11 11:45:00,106.46,106.51,106.18,106.2,6811.0,93.5346,93.5785,93.2886,93.3062,6811.0
2022-03-11 11:50:00,106.2,106.26,106.13,106.24,4545.0,93.3062,93.3589,93.2447,93.3413,4545.0
2022-03-11 11:55:00,106.23,106.33,106.23,106.29,5334.0,93.3325,93.4204,93.3325,93.3853,5334.0
2022-03-11 12:00:00,106.24,106.28,106.12,106.28,5481.0,93.3413,93.3765,93.2359,93.3765,5481.0
2022-03-11 12:05:00,106.3,106.35,106.11,106.14,8945.0,93.394,93.438,93.2271,93.2535,8945.0
2022-03-11 12:10:00,106.13,106.16,106.04,106.09,5232.0,93.2447,93.271,93.1656,93.2095,5232.0
2022-03-11 12:15:00,106.04,106.16,106.04,106.11,4321.0,93.1656,93.271,93.1656,93.2271,4321.0
2022-03-11 12:20:00,106.17,106.35,106.17,106.29,4996.0,93.2798,93.438,93.2798,93.3853,4996.0
2022-03-11 12:25:00,106.32,106.34,106.24,106.25,3898.0,93.4116,93.4292,93.3413,93.3501,3898.0
2022-03-11 12:30:00,106.23,106.36,106.23,106.34,3141.0,93.3325,93.4468,93.3325,93.4292,3141.0
2022-03-11 12:35:00,106.36,106.39,106.19,106.26,6606.0,93.4468,93.4731,93.2974,93.3589,6606.0
2022-03-11 12:40:00,106.25,106.35,106.24,106.31,2354.0,93.3501,93.438,93.3413,93.4028,2354.0
2022-03-11 12:45:00,106.29,106.33,106.27,106.28,3771.0,93.3853,93.4204,93.3677,93.3765,3771.0
2022-03-11 12:50:00,106.26,106.37,106.26,106.32,4700.0,93.3589,93.4555,93.3589,93.4116,4700.0
2022-03-11 12:55:00,106.28,106.33,106.23,106.33,5224.0,93.3765,93.4204,93.3325,93.4204,5224.0
2022-03-11 13:00:00,106.32,106.36,106.14,106.16,5199.0,93.4116,93.4468,93.2535,93.271,5199.0
2022-03-11 13:05:00,106.13,106.2,106.01,106.01,5632.0,93.2447,93.3062,93.1392,93.1392,5632.0
2022-03-11 13:10:00,106.04,106.12,106.04,106.07,4945.0,93.1656,93.2359,93.1656,93.192,4945.0
2022-03-11 13:15:00,106.06,106.1,106.01,106.1,3758.0,93.1832,93.2183,93.1392,93.2183,3758.0
2022-03-11 13:20:00,106.11,106.21,106.11,106.21,2283.0,93.2271,93.315,93.2271,93.315,2283.0
2022-03-11 13:25:00,106.24,106.27,106.19,106.19,3160.0,93.3413,93.3677,93.2974,93.2974,3160.0
2022-03-11 13:30:00,106.19,106.24,106.15,106.17,7169.0,93.2974,93.3413,93.2623,93.2798,7169.0
2022-03-11 13:35:00,106.16,106.21,106.11,106.2,3548.0,93.271,93.315,93.2271,93.3062,3548.0
2022-03-11 13:40:00,106.2,106.31,106.2,106.28,3207.0,93.3062,93.4028,93.3062,93.3765,3207.0
2022-03-11 13:45:00,106.31,106.35,106.27,106.29,8307.0,93.4028,93.438,93.3677,93.3853,8307.0
2022-03-11 13:50:00,106.29,106.3,106.11,106.14,8614.0,93.3853,93.394,93.2271,93.2535,8614.0
2022-03-11 13:55:00,106.13,106.17,106.09,106.15,3602.0,93.2447,93.2798,93.2095,93.2623,3602.0
2022-03-11 14:00:00,106.1,106.27,106.09,106.23,5616.0,93.2183,93.3677,93.2095,93.3325,5616.0
2022-03-11 14:05:00,106.22,106.26,106.18,106.25,2572.0,93.3238,93.3589,93.2886,93.3501,2572.0
2022-03-11 14:10:00,106.2,106.28,106.2,106.28,2341.0,93.3062,93.3765,93.3062,93.3765,2341.0
2022-03-11 14:15:00,106.27,106.32,106.22,106.31,7228.0,93.3677,93.4116,93.3238,93.4028,7228.0
2022-03-11 14:20:00,106.23,106.25,106.2,106.21,3746.0,93.3325,93.3501,93.3062,93.315,3746.0
2022-03-11 14:25:00,106.21,106.29,106.13,106.23,7886.0,93.315,93.3853,93.2447,93.3325,7886.0
2022-03-11 14:30:00,106.25,106.37,106.25,106.34,6555.0,93.3501,93.4555,93.3501,93.4292,6555.0
2022-03-11 14:35:00,106.35,106.35,106.19,106.28,3296.0,93.438,93.438,93.2974,93.3765,3296.0
2022-03-11 14:40:00,106.27,106.27,106.17,106.18,7843.0,93.3677,93.3677,93.2798,93.2886,7843.0
2022-03-11 14:45:00,106.18,106.31,106.18,106.27,6384.0,93.2886,93.4028,93.2886,93.3677,6384.0
2022-03-11 14:50:00,106.26,106.31,106.2,106.27,7243.0,93.3589,93.4028,93.3062,93.3677,7243.0
2022-03-11 14:55:00,106.26,106.37,106.26,106.31,6433.0,93.3589,93.4555,93.3589,93.4028,6433.0
2022-03-11 15:00:00,106.3,106.3,106.2,106.26,4572.0,93.394,93.394,93.3062,93.3589,4572.0
2022-03-11 15:05:00,106.25,106.3,106.23,106.29,4262.0,93.3501,93.394,93.3325,93.3853,4262.0
2022-03-11 15:10:00,106.26,106.34,106.23,106.33,6514.0,93.3589,93.4292,93.3325,93.4204,6514.0
2022-03-11 15:15:00,106.35,106.38,106.31,106.35,5886.0,93.438,93.4643,93.4028,93.438,5886.0
2022-03-11 15:20:00,106.35,106.43,106.32,106.35,36009.0,93.438,93.5083,93.4116,93.438,36009.0
2022-03-11 15:25:00,106.32,106.44,106.31,106.42,6351.0,93.4116,93.517,93.4028,93.4995,6351.0
2022-03-11 15:30:00,106.4,106.45,106.29,106.3,12842.0,93.4819,93.5258,93.3853,93.394,12842.0
2022-03-11 15:35:00,106.31,106.33,106.18,106.2,13158.0,93.4028,93.4204,93.2886,93.3062,13158.0
2022-03-11 15:40:00,106.17,106.29,106.08,106.2,14149.0,93.2798,93.3853,93.2008,93.3062,14149.0
2022-03-11 15:45:00,106.17,106.26,106.13,106.18,28158.0,93.2798,93.3589,93.2447,93.2886,28158.0
2022-03-11 15:50:00,106.2,106.42,106.16,106.28,39514.0,93.3062,93.4995,93.271,93.3765,39514.0
2022-03-11 15:55:00,106.28,106.37,105.96,106.14,237278.0,93.3765,93.4555,93.0953,93.2535,237278.0
2022-03-14 09:30:00,107.05,107.7,106.92,107.59,89628.0,94.053,94.6241,93.9388,94.5274,89628.0
2022-03-14 09:35:00,107.54,107.54,106.87,106.87,33108.0,94.4835,94.4835,93.8948,93.8948,33108.0
2022-03-14 09:40:00,106.85,106.91,106.53,106.76,17293.0,93.8773,93.93,93.5961,93.7982,17293.0
2022-03-14 09:45:00,106.76,106.95,106.58,106.71,29485.0,93.7982,93.9651,93.64,93.7543,29485.0
2022-03-14 09:50:00,106.7,107.09,106.69,107.09,17258.0,93.7455,94.0881,93.7367,94.0881,17258.0
2022-03-14 09:55:00,107.1,107.24,106.85,107.12,19224.0,94.0969,94.2199,93.8773,94.1145,19224.0
2022-03-14 10:00:00,107.1,107.17,106.9,106.95,22644.0,94.0969,94.1584,93.9212,93.9651,22644.0
2022-03-14 10:05:00,106.99,107.0,106.74,106.85,13353.0,94.0003,94.0091,93.7806,93.8773,13353.0
2022-03-14 10:10:00,106.89,106.92,106.71,106.72,16811.0,93.9124,93.9388,93.7543,93.763,16811.0
2022-03-14 10:15:00,106.75,106.78,106.5,106.52,36830.0,93.7894,93.8158,93.5698,93.5873,36830.0
2022-03-14 10:20:00,106.51,106.67,106.41,106.45,16956.0,93.5785,93.7191,93.4907,93.5258,16956.0
2022-03-14 10:25:00,106.48,106.81,106.47,106.81,6874.0,93.5522,93.8421,93.5434,93.8421,6874.0
2022-03-14 10:30:00,106.79,107.03,106.79,106.93,13215.0,93.8245,94.0354,93.8245,93.9476,13215.0
2022-03-14 10:35:00,106.92,107.06,106.86,106.98,13634.0,93.9388,94.0618,93.886,93.9915,13634.0
2022-03-14 10:40:00,106.95,107.17,106.92,107.14,9982.0,93.9651,94.1584,93.9388,94.1321,9982.0
2022-03-14 10:45:00,107.17,107.31,107.13,107.28,19895.0,94.1584,94.2814,94.1233,94.2551,19895.0
2022-03-14 10:50:00,107.28,107.41,107.16,107.24,12559.0,94.2551,94.3693,94.1496,94.2199,12559.0
2022-03-14 10:55:00,107.26,107.27,107.06,107.13,24854.0,94.2375,94.2463,94.0618,94.1233,24854.0
2022-03-14 11:00:00,107.17,107.17,106.8,106.84,16727.0,94.1584,94.1584,93.8333,93.8685,16727.0
2022-03-14 11:05:00,106.83,106.99,106.83,106.99,11562.0,93.8597,94.0003,93.8597,94.0003,11562.0
2022-03-14 11:10:00,107.0,107.3,107.0,107.28,12750.0,94.0091,94.2726,94.0091,94.2551,12750.0
2022-03-14 11:15:00,107.28,107.4,107.22,107.38,9182.0,94.2551,94.3605,94.2023,94.3429,9182.0
2022-03-14 11:20:00,107.39,107.46,107.33,107.34,17404.0,94.3517,94.4132,94.299,94.3078,17404.0
2022-03-14 11:25:00,107.3,107.39,107.19,107.2,17155.0,94.2726,94.3517,94.176,94.1848,17155.0
2022-03-14 11:30:00,107.2,107.32,107.11,107.12,15793.0,94.1848,94.2902,94.1057,94.1145,15793.0
2022-03-14 11:35:00,107.12,107.21,107.1,107.15,8102.0,94.1145,94.1936,94.0969,94.1408,8102.0
2022-03-14 11:40:00,107.15,107.25,106.99,106.99,8693.0,94.1408,94.2287,94.0003,94.0003,8693.0
2022-03-14 11:45:00,107.0,107.1,106.96,106.96,6747.0,94.0091,94.0969,93.9739,93.9739,6747.0
2022-03-14 11:50:00,106.92,107.07,106.87,107.03,7468.0,93.9388,94.0706,93.8948,94.0354,7468.0
2022-03-14 11:55:00,107.04,107.04,106.81,106.82,8041.0,94.0442,94.0442,93.8421,93.8509,8041.0
2022-03-14 12:00:00,106.8,106.86,106.76,106.77,5400.0,93.8333,93.886,93.7982,93.807,5400.0
2022-03-14 12:05:00,106.76,106.78,106.6,106.66,7239.0,93.7982,93.8158,93.6576,93.7103,7239.0
2022-03-14 12:10:00,106.7,106.7,106.54,106.59,4739.0,93.7455,93.7455,93.6049,93.6488,4739.0
2022-03-14 12:15:00,106.54,106.58,106.41,106.51,8018.0,93.6049,93.64,93.4907,93.5785,8018.0
2022-03-14 12:20:00,106.54,106.55,106.4,106.51,8590.0,93.6049,93.6137,93.4819,93.5785,8590.0
2022-03-14 12:25:00,106.58,106.7,106.58,106.69,4725.0,93.64,93.7455,93.64,93.7367,4725.0
2022-03-14 12:30:00,106.72,106.89,106.68,106.83,12080.0,93.763,93.9124,93.7279,93.8597,12080.0
2022-03-14 12:35:00,106.84,106.84,106.68,106.75,25159.0,93.8685,93.8685,93.7279,93.7894,25159.0
2022-03-14 12:40:00,106.76,106.82,106.61,106.63,15561.0,93.7982,93.8509,93.6664,93.684,15561.0
2022-03-14 12:45:00,106.6,106.64,106.5,106.53,5659.0,93.6576,93.6928,93.5698,93.5961,5659.0
2022-03-14 12:50:00,106.55,106.56,106.4,106.44,3372.0,93.6137,93.6225,93.4819,93.517,3372.0
2022-03-14 12:55:00,106.43,106.57,106.38,106.38,33024.0,93.5083,93.6313,93.4643,93.4643,33024.0
2022-03-14 13:00:00,106.38,106.45,106.27,106.31,21373.0,93.4643,93.5258,93.3677,93.4028,21373.0
2022-03-14 13:05:00,106.36,106.47,106.33,106.44,35263.0,93.4468,93.5434,93.4204,93.517,35263.0
2022-03-14 13:10:00,106.43,106.61,106.39,106.61,6430.0,93.5083,93.6664,93.4731,93.6664,6430.0
2022-03-14 13:15:00,106.59,106.6,106.46,106.51,4642.0,93.6488,93.6576,93.5346,93.5785,4642.0
2022-03-14 13:20:00,106.53,106.63,106.51,106.53,8594.0,93.5961,93.684,93.5785,93.5961,8594.0
2022-03-14 13:25:00,106.54,106.63,106.52,106.54,4281.0,93.6049,93.684,93.5873,93.6049,4281.0
2022-03-14 13:30:00,106.55,106.56,106.35,106.42,8006.0,93.6137,93.6225,93.438,93.4995,8006.0
2022-03-14 13:35:00,106.41,106.43,106.18,106.22,5103.0,93.4907,93.5083,93.2886,93.3238,5103.0
2022-03-14 13:40:00,106.2,106.22,106.03,106.06,8905.0,93.3062,93.3238,93.1568,93.1832,8905.0
2022-03-14 13:45:00,106.09,106.1,105.92,105.95,11698.0,93.2095,93.2183,93.0602,93.0865,11698.0
2022-03-14 13:50:00,105.91,105.94,105.77,105.86,6629.0,93.0514,93.0777,92.9284,93.0075,6629.0
2022-03-14 13:55:00,105.86,105.99,105.8,105.89,9228.0,93.0075,93.1217,92.9547,93.0338,9228.0
2022-03-14 14:00:00,105.89,105.89,105.74,105.79,4205.0,93.0338,93.0338,92.902,92.946,4205.0
2022-03-14 14:05:00,105.81,106.0,105.81,105.91,6041.0,92.9635,93.1305,92.9635,93.0514,6041.0
2022-03-14 14:10:00,105.91,105.98,105.82,105.94,4111.0,93.0514,93.1129,92.9723,93.0777,4111.0
2022-03-14 14:15:00,105.93,105.95,105.86,105.89,4806.0,93.069,93.0865,93.0075,93.0338,4806.0
2022-03-14 14:20:00,105.91,105.94,105.82,105.92,10089.0,93.0514,93.0777,92.9723,93.0602,10089.0
2022-03-14 14:25:00,105.92,105.93,105.8,105.82,7166.0,93.0602,93.069,92.9547,92.9723,7166.0
2022-03-14 14:30:00,105.81,105.92,105.75,105.88,11627.0,92.9635,93.0602,92.9108,93.025,11627.0
2022-03-14 14:35:00,105.83,105.93,105.81,105.9,7692.0,92.9811,93.069,92.9635,93.0426,7692.0
2022-03-14 14:40:00,105.92,105.94,105.85,105.92,10188.0,93.0602,93.0777,92.9987,93.0602,10188.0
2022-03-14 14:45:00,105.91,106.01,105.9,105.92,7604.0,93.0514,93.1392,93.0426,93.0602,7604.0
2022-03-14 14:50:00,105.89,106.01,105.86,105.99,8254.0,93.0338,93.1392,93.0075,93.1217,8254.0
2022-03-14 14:55:00,105.98,106.16,105.93,106.12,12362.0,93.1129,93.271,93.069,93.2359,12362.0
2022-03-14 15:00:00,106.08,106.14,106.02,106.02,6836.0,93.2008,93.2535,93.148,93.148,6836.0
2022-03-14 15:05:00,106.03,106.04,105.89,105.95,6675.0,93.1568,93.1656,93.0338,93.0865,6675.0
2022-03-14 15:10:00,105.96,106.12,105.95,106.1,7423.0,93.0953,93.2359,93.0865,93.2183,7423.0
2022-03-14 15:15:00,106.13,106.19,106.04,106.12,14609.0,93.2447,93.2974,93.1656,93.2359,14609.0
2022-03-14 15:20:00,106.1,106.16,106.04,106.15,16458.0,93.2183,93.271,93.1656,93.2623,16458.0
2022-03-14 15:25:00,106.17,106.17,106.04,106.14,15064.0,93.2798,93.2798,93.1656,93.2535,15064.0
2022-03-14 15:30:00,106.14,106.18,105.94,106.03,24409.0,93.2535,93.2886,93.0777,93.1568,24409.0
2022-03-14 15:35:00,106.02,106.19,105.97,106.18,17489.0,93.148,93.2974,93.1041,93.2886,17489.0
2022-03-14 15:40:00,106.19,106.25,106.11,106.24,17743.0,93.2974,93.3501,93.2271,93.3413,17743.0
2022-03-14 15:45:00,106.23,106.38,106.18,106.26,27695.0,93.3325,93.4643,93.2886,93.3589,27695.0
2022-03-14 15:50:00,106.27,106.37,106.16,106.27,47242.0,93.3677,93.4555,93.271,93.3677,47242.0
2022-03-14 15:55:00,106.28,106.38,106.23,106.3,133733.0,93.3765,93.4643,93.3325,93.394,133733.0
2022-03-15 09:30:00,107.34,107.38,106.87,107.08,67519.0,94.3078,94.3429,93.8948,94.0793,67519.0
2022-03-15 09:35:00,107.06,107.31,106.98,107.21,14716.0,94.0618,94.2814,93.9915,94.1936,14716.0
2022-03-15 09:40:00,107.27,107.27,106.96,106.98,10730.0,94.2463,94.2463,93.9739,93.9915,10730.0
2022-03-15 09:45:00,106.9,107.24,106.81,107.0,11469.0,93.9212,94.2199,93.8421,94.0091,11469.0
2022-03-15 09:50:00,107.0,107.15,106.93,107.06,6535.0,94.0091,94.1408,93.9476,94.0618,6535.0
2022-03-15 09:55:00,107.08,107.22,106.98,107.16,7026.0,94.0793,94.2023,93.9915,94.1496,7026.0
2022-03-15 10:00:00,107.17,107.37,107.16,107.19,12101.0,94.1584,94.3341,94.1496,94.176,12101.0
2022-03-15 10:05:00,107.14,107.2,106.9,106.95,8629.0,94.1321,94.1848,93.9212,93.9651,8629.0
2022-03-15 10:10:00,106.98,107.02,106.63,106.76,34960.0,93.9915,94.0266,93.684,93.7982,34960.0
2022-03-15 10:15:00,106.75,106.82,106.61,106.76,18747.0,93.7894,93.8509,93.6664,93.7982,18747.0
2022-03-15 10:20:00,106.77,106.79,106.62,106.68,5610.0,93.807,93.8245,93.6752,93.7279,5610.0
2022-03-15 10:25:00,106.77,106.93,106.73,106.77,7448.0,93.807,93.9476,93.7718,93.807,7448.0
2022-03-15 10:30:00,106.79,106.93,106.71,106.71,14417.0,93.8245,93.9476,93.7543,93.7543,14417.0
2022-03-15 10:35:00,106.73,106.78,106.4,106.44,13468.0,93.7718,93.8158,93.4819,93.517,13468.0
2022-03-15 10:40:00,106.48,106.49,106.12,106.14,15793.0,93.5522,93.561,93.2359,93.2535,15793.0
2022-03-15 10:45:00,106.14,106.36,106.14,106.27,11482.0,93.2535,93.4468,93.2535,93.3677,11482.0
2022-03-15 10:50:00,106.27,106.35,106.19,106.28,22385.0,93.3677,93.438,93.2974,93.3765,22385.0
2022-03-15 10:55:00,106.33,106.53,106.3,106.42,10269.0,93.4204,93.5961,93.394,93.4995,10269.0
2022-03-15 11:00:00,106.39,106.71,106.39,106.63,4060.0,93.4731,93.7543,93.4731,93.684,4060.0
2022-03-15 11:05:00,106.62,106.73,106.56,106.56,6972.0,93.6752,93.7718,93.6225,93.6225,6972.0
2022-03-15 11:10:00,106.53,106.6,106.43,106.44,4341.0,93.5961,93.6576,93.5083,93.517,4341.0
2022-03-15 11:15:00,106.43,106.54,106.42,106.52,6077.0,93.5083,93.6049,93.4995,93.5873,6077.0
2022-03-15 11:20:00,106.56,106.69,106.56,106.63,5380.0,93.6225,93.7367,93.6225,93.684,5380.0
2022-03-15 11:25:00,106.61,106.67,106.54,106.65,5567.0,93.6664,93.7191,93.6049,93.7015,5567.0
2022-03-15 11:30:00,106.67,106.7,106.41,106.42,6464.0,93.7191,93.7455,93.4907,93.4995,6464.0
2022-03-15 11:35:00,106.45,106.72,106.45,106.62,10275.0,93.5258,93.763,93.5258,93.6752,10275.0
2022-03-15 11:40:00,106.66,106.74,106.6,106.71,12542.0,93.7103,93.7806,93.6576,93.7543,12542.0
2022-03-15 11:45:00,106.73,107.02,106.73,106.97,19241.0,93.7718,94.0266,93.7718,93.9827,19241.0
2022-03-15 11:50:00,106.98,107.06,106.89,106.91,14676.0,93.9915,94.0618,93.9124,93.93,14676.0
2022-03-15 11:55:00,106.93,106.99,106.63,106.77,10664.0,93.9476,94.0003,93.684,93.807,10664.0
2022-03-15 12:00:00,106.76,106.86,106.67,106.73,8422.0,93.7982,93.886,93.7191,93.7718,8422.0
2022-03-15 12:05:00,106.71,106.75,106.58,106.74,3953.0,93.7543,93.7894,93.64,93.7806,3953.0
2022-03-15 12:10:00,106.77,106.84,106.67,106.68,4116.0,93.807,93.8685,93.7191,93.7279,4116.0
2022-03-15 12:15:00,106.65,106.86,106.65,106.83,16025.0,93.7015,93.886,93.7015,93.8597,16025.0
2022-03-15 12:20:00,106.87,107.11,106.86,107.05,5867.0,93.8948,94.1057,93.886,94.053,5867.0
2022-03-15 12:25:00,107.09,107.09,106.93,106.96,6822.0,94.0881,94.0881,93.9476,93.9739,6822.0
2022-03-15 12:30:00,106.96,107.01,106.83,106.9,5214.0,93.9739,94.0178,93.8597,93.9212,5214.0
2022-03-15 12:35:00,106.9,106.99,106.86,106.93,9495.0,93.9212,94.0003,93.886,93.9476,9495.0
2022-03-15 12:40:00,106.93,107.04,106.91,106.91,4496.0,93.9476,94.0442,93.93,93.93,4496.0
2022-03-15 12:45:00,106.89,106.89,106.82,106.82,6750.0,93.9124,93.9124,93.8509,93.8509,6750.0
2022-03-15 12:50:00,106.82,106.82,106.55,106.56,6251.0,93.8509,93.8509,93.6137,93.6225,6251.0
2022-03-15 12:55:00,106.62,106.69,106.59,106.59,2519.0,93.6752,93.7367,93.6488,93.6488,2519.0
2022-03-15 13:00:00,106.58,106.76,106.58,106.71,4683.0,93.64,93.7982,93.64,93.7543,4683.0
2022-03-15 13:05:00,106.74,106.74,106.55,106.56,7065.0,93.7806,93.7806,93.6137,93.6225,7065.0
2022-03-15 13:10:00,106.58,106.66,106.57,106.57,8104.0,93.64,93.7103,93.6313,93.6313,8104.0
2022-03-15 13:15:00,106.63,106.77,106.63,106.76,6905.0,93.684,93.807,93.684,93.7982,6905.0
2022-03-15 13:20:00,106.72,106.76,106.66,106.66,4881.0,93.763,93.7982,93.7103,93.7103,4881.0
2022-03-15 13:25:00,106.64,106.74,106.51,106.51,3615.0,93.6928,93.7806,93.5785,93.5785,3615.0
2022-03-15 13:30:00,106.53,106.53,106.4,106.47,6981.0,93.5961,93.5961,93.4819,93.5434,6981.0
2022-03-15 13:35:00,106.43,106.52,106.41,106.5,4187.0,93.5083,93.5873,93.4907,93.5698,4187.0
2022-03-15 13:40:00,106.52,106.7,106.52,106.68,8041.0,93.5873,93.7455,93.5873,93.7279,8041.0
2022-03-15 13:45:00,106.69,106.82,106.69,106.72,6677.0,93.7367,93.8509,93.7367,93.763,6677.0
2022-03-15 13:50:00,106.69,106.74,106.65,106.69,17525.0,93.7367,93.7806,93.7015,93.7367,17525.0
2022-03-15 13:55:00,106.72,106.78,106.69,106.78,6626.0,93.763,93.8158,93.7367,93.8158,6626.0
2022-03-15 14:00:00,106.76,106.85,106.62,106.64,8842.0,93.7982,93.8773,93.6752,93.6928,8842.0
2022-03-15 14:05:00,106.64,106.79,106.56,106.79,6732.0,93.6928,93.8245,93.6225,93.8245,6732.0
2022-03-15 14:10:00,106.78,106.85,106.64,106.67,7348.0,93.8158,93.8773,93.6928,93.7191,7348.0
2022-03-15 14:15:00,106.66,106.71,106.55,106.6,12075.0,93.7103,93.7543,93.6137,93.6576,12075.0
2022-03-15 14:20:00,106.61,106.61,106.53,106.58,5602.0,93.6664,93.6664,93.5961,93.64,5602.0
2022-03-15 14:25:00,106.55,106.61,106.51,106.53,4696.0,93.6137,93.6664,93.5785,93.5961,4696.0
2022-03-15 14:30:00,106.55,106.61,106.5,106.6,6894.0,93.6137,93.6664,93.5698,93.6576,6894.0
2022-03-15 14:35:00,106.61,106.62,106.51,106.62,6534.0,93.6664,93.6752,93.5785,93.6752,6534.0
2022-03-15 14:40:00,106.62,106.8,106.62,106.76,11418.0,93.6752,93.8333,93.6752,93.7982,11418.0
2022-03-15 14:45:00,106.75,106.84,106.72,106.8,10185.0,93.7894,93.8685,93.763,93.8333,10185.0
2022-03-15 14:50:00,106.82,106.95,106.82,106.88,7900.0,93.8509,93.9651,93.8509,93.9036,7900.0
2022-03-15 14:55:00,106.87,106.96,106.81,106.94,9927.0,93.8948,93.9739,93.8421,93.9563,9927.0
2022-03-15 15:00:00,106.96,107.0,106.9,106.9,7776.0,93.9739,94.0091,93.9212,93.9212,7776.0
2022-03-15 15:05:00,106.91,106.92,106.75,106.79,8591.0,93.93,93.9388,93.7894,93.8245,8591.0
2022-03-15 15:10:00,106.77,106.89,106.75,106.84,14347.0,93.807,93.9124,93.7894,93.8685,14347.0
2022-03-15 15:15:00,106.81,106.9,106.78,106.83,22870.0,93.8421,93.9212,93.8158,93.8597,22870.0
2022-03-15 15:20:00,106.83,106.89,106.76,106.87,13671.0,93.8597,93.9124,93.7982,93.8948,13671.0
2022-03-15 15:25:00,106.85,106.86,106.75,106.79,15937.0,93.8773,93.886,93.7894,93.8245,15937.0
2022-03-15 15:30:00,106.76,106.79,106.65,106.67,21309.0,93.7982,93.8245,93.7015,93.7191,21309.0
2022-03-15 15:35:00,106.68,106.76,106.64,106.76,20438.0,93.7279,93.7982,93.6928,93.7982,20438.0
2022-03-15 15:40:00,106.77,106.77,106.57,106.64,33238.0,93.807,93.807,93.6313,93.6928,33238.0
2022-03-15 15:45:00,106.65,106.66,106.46,106.59,28714.0,93.7015,93.7103,93.5346,93.6488,28714.0
2022-03-15 15:50:00,106.61,106.78,106.56,106.72,54502.0,93.6664,93.8158,93.6225,93.763,54502.0
2022-03-15 15:55:00,106.71,106.75,106.59,106.7,167018.0,93.7543,93.7894,93.6488,93.7455,167018.0
2022-03-16 09:30:00,107.02,107.02,105.8,106.14,128816.0,94.0266,94.0266,92.9547,93.2535,128816.0
2022-03-16 09:35:00,106.21,106.7,106.15,106.67,29451.0,93.315,93.7455,93.2623,93.7191,29451.0
2022-03-16 09:40:00,106.58,106.71,105.95,106.02,21181.0,93.64,93.7543,93.0865,93.148,21181.0
2022-03-16 09:45:00,106.03,106.23,105.88,106.1,20940.0,93.1568,93.3325,93.025,93.2183,20940.0
2022-03-16 09:50:00,106.11,106.15,105.84,105.93,10359.0,93.2271,93.2623,92.9899,93.069,10359.0
2022-03-16 09:55:00,105.88,106.03,105.79,106.03,7697.0,93.025,93.1568,92.946,93.1568,7697.0
2022-03-16 10:00:00,106.02,106.02,105.7,105.81,17840.0,93.148,93.148,92.8669,92.9635,17840.0
2022-03-16 10:05:00,105.8,105.8,105.44,105.59,13084.0,92.9547,92.9547,92.6385,92.7702,13084.0
2022-03-16 10:10:00,105.62,105.87,105.58,105.78,50355.0,92.7966,93.0162,92.7615,92.9372,50355.0
2022-03-16 10:15:00,105.74,105.9,105.54,105.54,20400.0,92.902,93.0426,92.7263,92.7263,20400.0
2022-03-16 10:20:00,105.58,105.6,105.26,105.26,14722.0,92.7615,92.779,92.4803,92.4803,14722.0
2022-03-16 10:25:00,105.28,105.3,104.72,104.73,40789.0,92.4979,92.5155,92.0059,92.0147,40789.0
2022-03-16 10:30:00,104.74,104.74,104.45,104.53,29535.0,92.0234,92.0234,91.7686,91.8389,29535.0
2022-03-16 10:35:00,104.48,104.48,104.3,104.37,13555.0,91.795,91.795,91.6369,91.6984,13555.0
2022-03-16 10:40:00,104.35,104.47,104.17,104.47,13976.0,91.6808,91.7862,91.5226,91.7862,13976.0
2022-03-16 10:45:00,104.49,104.68,104.48,104.63,24154.0,91.8038,91.9707,91.795,91.9268,24154.0
2022-03-16 10:50:00,104.64,104.88,104.64,104.82,8897.0,91.9356,92.1464,91.9356,92.0937,8897.0
2022-03-16 10:55:00,104.83,105.06,104.8,105.04,11242.0,92.1025,92.3046,92.0762,92.287,11242.0
2022-03-16 11:00:00,105.08,105.17,104.97,105.15,17480.0,92.3222,92.4012,92.2255,92.3837,17480.0
2022-03-16 11:05:00,105.14,105.19,105.0,105.07,18474.0,92.3749,92.4188,92.2519,92.3134,18474.0
2022-03-16 11:10:00,105.05,105.05,104.79,104.82,11254.0,92.2958,92.2958,92.0674,92.0937,11254.0
2022-03-16 11:15:00,104.83,104.91,104.67,104.7,4888.0,92.1025,92.1728,91.9619,91.9883,4888.0
2022-03-16 11:20:00,104.7,104.88,104.69,104.86,6842.0,91.9883,92.1464,91.9795,92.1289,6842.0
2022-03-16 11:25:00,104.82,105.08,104.82,105.05,9496.0,92.0937,92.3222,92.0937,92.2958,9496.0
2022-03-16 11:30:00,105.07,105.11,104.98,105.05,11714.0,92.3134,92.3485,92.2343,92.2958,11714.0
2022-03-16 11:35:00,105.04,105.12,104.9,104.96,5832.0,92.287,92.3573,92.164,92.2167,5832.0
2022-03-16 11:40:00,104.97,105.22,104.97,105.14,11935.0,92.2255,92.4452,92.2255,92.3749,11935.0
2022-03-16 11:45:00,105.13,105.26,105.12,105.24,9239.0,92.3661,92.4803,92.3573,92.4627,9239.0
2022-03-16 11:50:00,105.22,105.25,105.03,105.11,9081.0,92.4452,92.4715,92.2782,92.3485,9081.0
2022-03-16 11:55:00,105.11,105.22,105.1,105.2,6830.0,92.3485,92.4452,92.3397,92.4276,6830.0
2022-03-16 12:00:00,105.18,105.33,105.15,105.28,13118.0,92.41,92.5418,92.3837,92.4979,13118.0
2022-03-16 12:05:00,105.29,105.34,105.26,105.33,6500.0,92.5067,92.5506,92.4803,92.5418,6500.0
2022-03-16 12:10:00,105.31,105.42,105.25,105.42,5091.0,92.5242,92.6209,92.4715,92.6209,5091.0
2022-03-16 12:15:00,105.35,105.49,105.33,105.41,6263.0,92.5594,92.6824,92.5418,92.6121,6263.0
2022-03-16 12:20:00,105.39,105.39,105.32,105.33,7134.0,92.5945,92.5945,92.533,92.5418,7134.0
2022-03-16 12:25:00,105.32,105.5,105.28,105.47,9932.0,92.533,92.6912,92.4979,92.6648,9932.0
2022-03-16 12:30:00,105.47,105.81,105.47,105.81,14952.0,92.6648,92.9635,92.6648,92.9635,14952.0
2022-03-16 12:35:00,105.8,105.9,105.64,105.68,19237.0,92.9547,93.0426,92.8142,92.8493,19237.0
2022-03-16 12:40:00,105.66,105.88,105.64,105.88,13722.0,92.8317,93.025,92.8142,93.025,13722.0
2022-03-16 12:45:00,105.89,105.92,105.75,105.8,17269.0,93.0338,93.0602,92.9108,92.9547,17269.0
2022-03-16 12:50:00,105.75,105.75,105.55,105.55,10780.0,92.9108,92.9108,92.7351,92.7351,10780.0
2022-03-16 12:55:00,105.55,105.6,105.49,105.6,5015.0,92.7351,92.779,92.6824,92.779,5015.0
2022-03-16 13:00:00,105.62,105.67,105.51,105.52,6754.0,92.7966,92.8405,92.7,92.7087,6754.0
2022-03-16 13:05:00,105.51,105.54,105.39,105.49,15030.0,92.7,92.7263,92.5945,92.6824,15030.0
2022-03-16 13:10:00,105.46,105.56,105.42,105.56,4495.0,92.656,92.7439,92.6209,92.7439,4495.0
2022-03-16 13:15:00,105.55,105.84,105.55,105.83,5175.0,92.7351,92.9899,92.7351,92.9811,5175.0
2022-03-16 13:20:00,105.83,105.88,105.76,105.88,5167.0,92.9811,93.025,92.9196,93.025,5167.0
2022-03-16 13:25:00,105.89,105.89,105.69,105.7,6819.0,93.0338,93.0338,92.8581,92.8669,6819.0
2022-03-16 13:30:00,105.66,105.69,105.57,105.63,3345.0,92.8317,92.8581,92.7527,92.8054,3345.0
2022-03-16 13:35:00,105.61,105.64,105.53,105.55,4373.0,92.7878,92.8142,92.7175,92.7351,4373.0
2022-03-16 13:40:00,105.55,105.58,105.48,105.52,5782.0,92.7351,92.7615,92.6736,92.7087,5782.0
2022-03-16 13:45:00,105.49,105.6,105.44,105.45,10236.0,92.6824,92.779,92.6385,92.6472,10236.0
2022-03-16 13:50:00,105.47,105.62,105.45,105.61,8077.0,92.6648,92.7966,92.6472,92.7878,8077.0
2022-03-16 13:55:00,105.58,105.62,105.5,105.5,16584.0,92.7615,92.7966,92.6912,92.6912,16584.0
2022-03-16 14:00:00,105.44,105.44,105.12,105.26,17282.0,92.6385,92.6385,92.3573,92.4803,17282.0
2022-03-16 14:05:00,105.26,105.41,104.88,104.93,9117.0,92.4803,92.6121,92.1464,92.1904,9117.0
2022-03-16 14:10:00,104.85,104.96,104.74,104.76,9787.0,92.1201,92.2167,92.0234,92.041,9787.0
2022-03-16 14:15:00,104.77,104.89,104.68,104.89,7890.0,92.0498,92.1552,91.9707,92.1552,7890.0
2022-03-16 14:20:00,104.94,104.94,104.69,104.72,11615.0,92.1992,92.1992,91.9795,92.0059,11615.0
2022-03-16 14:25:00,104.76,104.89,104.69,104.73,16310.0,92.041,92.1552,91.9795,92.0147,16310.0
2022-03-16 14:30:00,104.76,104.87,104.59,104.86,13909.0,92.041,92.1377,91.8917,92.1289,13909.0
2022-03-16 14:35:00,104.85,105.05,104.84,105.01,14209.0,92.1201,92.2958,92.1113,92.2607,14209.0
2022-03-16 14:40:00,105.08,105.25,105.04,105.14,12844.0,92.3222,92.4715,92.287,92.3749,12844.0
2022-03-16 14:45:00,105.12,105.2,104.94,105.01,14653.0,92.3573,92.4276,92.1992,92.2607,14653.0
2022-03-16 14:50:00,105.09,105.1,104.97,105.04,11357.0,92.3309,92.3397,92.2255,92.287,11357.0
2022-03-16 14:55:00,105.06,105.16,104.96,105.09,14038.0,92.3046,92.3924,92.2167,92.3309,14038.0
2022-03-16 15:00:00,105.13,105.34,105.11,105.28,11823.0,92.3661,92.5506,92.3485,92.4979,11823.0
2022-03-16 15:05:00,105.28,105.37,105.09,105.2,9913.0,92.4979,92.577,92.3309,92.4276,9913.0
2022-03-16 15:10:00,105.21,105.35,105.17,105.32,10971.0,92.4364,92.5594,92.4012,92.533,10971.0
2022-03-16 15:15:00,105.33,105.59,105.25,105.56,10366.0,92.5418,92.7702,92.4715,92.7439,10366.0
2022-03-16 15:20:00,105.59,105.8,105.57,105.77,19301.0,92.7702,92.9547,92.7527,92.9284,19301.0
2022-03-16 15:25:00,105.79,105.85,105.65,105.67,17458.0,92.946,92.9987,92.823,92.8405,17458.0
2022-03-16 15:30:00,105.69,105.69,105.53,105.62,87052.0,92.8581,92.8581,92.7175,92.7966,87052.0
2022-03-16 15:35:00,105.6,105.78,105.59,105.75,24004.0,92.779,92.9372,92.7702,92.9108,24004.0
2022-03-16 15:40:00,105.74,105.74,105.53,105.63,29112.0,92.902,92.902,92.7175,92.8054,29112.0
2022-03-16 15:45:00,105.62,105.75,105.51,105.71,38078.0,92.7966,92.9108,92.7,92.8757,38078.0
2022-03-16 15:50:00,105.72,105.75,105.54,105.68,54394.0,92.8845,92.9108,92.7263,92.8493,54394.0
2022-03-16 15:55:00,105.66,105.99,105.61,105.99,194185.0,92.8317,93.1217,92.7878,93.1217,194185.0
2022-03-17 09:30:00,106.0,106.45,105.29,105.79,47640.0,93.1305,93.5258,92.5067,92.946,47640.0
2022-03-17 09:35:00,105.86,106.05,105.86,105.92,4092.0,93.0075,93.1744,93.0075,93.0602,4092.0
2022-03-17 09:40:00,105.91,106.12,105.86,105.86,8156.0,93.0514,93.2359,93.0075,93.0075,8156.0
2022-03-17 09:45:00,105.84,106.1,105.83,106.05,7915.0,92.9899,93.2183,92.9811,93.1744,7915.0
2022-03-17 09:50:00,106.11,106.12,105.76,105.77,4735.0,93.2271,93.2359,92.9196,92.9284,4735.0
2022-03-17 09:55:00,105.76,105.79,105.56,105.69,8345.0,92.9196,92.946,92.7439,92.8581,8345.0
2022-03-17 10:00:00,105.76,106.09,105.76,106.03,8336.0,92.9196,93.2095,92.9196,93.1568,8336.0
2022-03-17 10:05:00,106.01,106.37,105.99,106.33,13609.0,93.1392,93.4555,93.1217,93.4204,13609.0
2022-03-17 10:10:00,106.31,106.48,106.06,106.35,22684.0,93.4028,93.5522,93.1832,93.438,22684.0
2022-03-17 10:15:00,106.39,106.66,106.36,106.63,17574.0,93.4731,93.7103,93.4468,93.684,17574.0
2022-03-17 10:20:00,106.62,106.64,106.27,106.46,21375.0,93.6752,93.6928,93.3677,93.5346,21375.0
2022-03-17 10:25:00,106.43,106.66,106.39,106.53,20572.0,93.5083,93.7103,93.4731,93.5961,20572.0
2022-03-17 10:30:00,106.55,106.61,106.44,106.5,19079.0,93.6137,93.6664,93.517,93.5698,19079.0
2022-03-17 10:35:00,106.48,106.69,106.44,106.68,6502.0,93.5522,93.7367,93.517,93.7279,6502.0
2022-03-17 10:40:00,106.63,106.84,106.54,106.76,11821.0,93.684,93.8685,93.6049,93.7982,11821.0
2022-03-17 10:45:00,106.76,106.84,106.71,106.73,13804.0,93.7982,93.8685,93.7543,93.7718,13804.0
2022-03-17 10:50:00,106.78,106.9,106.77,106.84,16853.0,93.8158,93.9212,93.807,93.8685,16853.0
2022-03-17 10:55:00,106.86,106.9,106.71,106.88,11618.0,93.886,93.9212,93.7543,93.9036,11618.0
2022-03-17 11:00:00,106.9,107.08,106.87,107.04,20786.0,93.9212,94.0793,93.8948,94.0442,20786.0
2022-03-17 11:05:00,107.0,107.07,106.98,107.06,7829.0,94.0091,94.0706,93.9915,94.0618,7829.0
2022-03-17 11:10:00,107.05,107.12,106.97,106.97,12448.0,94.053,94.1145,93.9827,93.9827,12448.0
2022-03-17 11:15:00,106.98,107.01,106.78,106.86,12674.0,93.9915,94.0178,93.8158,93.886,12674.0
2022-03-17 11:20:00,106.86,107.03,106.84,106.95,10077.0,93.886,94.0354,93.8685,93.9651,10077.0
2022-03-17 11:25:00,106.95,107.09,106.95,107.05,6584.0,93.9651,94.0881,93.9651,94.053,6584.0
2022-03-17 11:30:00,107.04,107.17,107.02,107.16,17935.0,94.0442,94.1584,94.0266,94.1496,17935.0
2022-03-17 11:35:00,107.14,107.22,107.13,107.16,17117.0,94.1321,94.2023,94.1233,94.1496,17117.0
2022-03-17 11:40:00,107.16,107.23,107.11,107.21,5481.0,94.1496,94.2111,94.1057,94.1936,5481.0
2022-03-17 11:45:00,107.21,107.34,107.2,107.29,21647.0,94.1936,94.3078,94.1848,94.2638,21647.0
2022-03-17 11:50:00,107.27,107.33,107.15,107.19,10755.0,94.2463,94.299,94.1408,94.176,10755.0
2022-03-17 11:55:00,107.2,107.24,106.96,106.98,12548.0,94.1848,94.2199,93.9739,93.9915,12548.0
2022-03-17 12:00:00,107.0,107.11,106.93,107.02,16954.0,94.0091,94.1057,93.9476,94.0266,16954.0
2022-03-17 12:05:00,107.02,107.06,106.95,106.99,23328.0,94.0266,94.0618,93.9651,94.0003,23328.0
2022-03-17 12:10:00,107.0,107.11,106.98,107.02,11662.0,94.0091,94.1057,93.9915,94.0266,11662.0
2022-03-17 12:15:00,107.02,107.14,107.01,107.13,14880.0,94.0266,94.1321,94.0178,94.1233,14880.0
2022-03-17 12:20:00,107.13,107.33,107.1,107.33,11167.0,94.1233,94.299,94.0969,94.299,11167.0
2022-03-17 12:25:00,107.32,107.44,107.32,107.35,17256.0,94.2902,94.3956,94.2902,94.3166,17256.0
2022-03-17 12:30:00,107.42,107.52,107.39,107.47,13740.0,94.3781,94.4659,94.3517,94.422,13740.0
2022-03-17 12:35:00,107.45,107.54,107.41,107.44,23375.0,94.4044,94.4835,94.3693,94.3956,23375.0
2022-03-17 12:40:00,107.45,107.45,107.32,107.39,14229.0,94.4044,94.4044,94.2902,94.3517,14229.0
2022-03-17 12:45:00,107.38,107.41,107.29,107.34,8301.0,94.3429,94.3693,94.2638,94.3078,8301.0
2022-03-17 12:50:00,107.34,107.44,107.26,107.43,6262.0,94.3078,94.3956,94.2375,94.3868,6262.0
2022-03-17 12:55:00,107.42,107.44,107.31,107.34,11345.0,94.3781,94.3956,94.2814,94.3078,11345.0
2022-03-17 13:00:00,107.35,107.35,107.23,107.24,10434.0,94.3166,94.3166,94.2111,94.2199,10434.0
2022-03-17 13:05:00,107.26,107.34,107.22,107.3,17947.0,94.2375,94.3078,94.2023,94.2726,17947.0
2022-03-17 13:10:00,107.31,107.39,107.25,107.37,12374.0,94.2814,94.3517,94.2287,94.3341,12374.0
2022-03-17 13:15:00,107.4,107.45,107.32,107.37,13527.0,94.3605,94.4044,94.2902,94.3341,13527.0
2022-03-17 13:20:00,107.37,107.41,107.27,107.33,7881.0,94.3341,94.3693,94.2463,94.299,7881.0
2022-03-17 13:25:00,107.33,107.35,107.27,107.34,7079.0,94.299,94.3166,94.2463,94.3078,7079.0
2022-03-17 13:30:00,107.34,107.36,107.25,107.3,10099.0,94.3078,94.3253,94.2287,94.2726,10099.0
2022-03-17 13:35:00,107.28,107.36,107.24,107.36,8820.0,94.2551,94.3253,94.2199,94.3253,8820.0
2022-03-17 13:40:00,107.37,107.45,107.25,107.25,8659.0,94.3341,94.4044,94.2287,94.2287,8659.0
2022-03-17 13:45:00,107.27,107.27,107.12,107.16,11660.0,94.2463,94.2463,94.1145,94.1496,11660.0
2022-03-17 13:50:00,107.14,107.26,107.11,107.19,12647.0,94.1321,94.2375,94.1057,94.176,12647.0
2022-03-17 13:55:00,107.15,107.23,107.12,107.13,12474.0,94.1408,94.2111,94.1145,94.1233,12474.0
2022-03-17 14:00:00,107.16,107.2,107.0,107.07,8166.0,94.1496,94.1848,94.0091,94.0706,8166.0
2022-03-17 14:05:00,107.09,107.19,107.06,107.1,8325.0,94.0881,94.176,94.0618,94.0969,8325.0
2022-03-17 14:10:00,107.11,107.13,106.98,107.02,9963.0,94.1057,94.1233,93.9915,94.0266,9963.0
2022-03-17 14:15:00,107.0,107.06,106.97,107.04,8795.0,94.0091,94.0618,93.9827,94.0442,8795.0
2022-03-17 14:20:00,107.0,107.01,106.88,106.94,10662.0,94.0091,94.0178,93.9036,93.9563,10662.0
2022-03-17 14:25:00,106.96,106.99,106.91,106.98,11408.0,93.9739,94.0003,93.93,93.9915,11408.0
2022-03-17 14:30:00,106.95,107.01,106.89,106.93,13455.0,93.9651,94.0178,93.9124,93.9476,13455.0
2022-03-17 14:35:00,106.94,106.96,106.88,106.96,9516.0,93.9563,93.9739,93.9036,93.9739,9516.0
2022-03-17 14:40:00,106.91,106.91,106.85,106.88,13091.0,93.93,93.93,93.8773,93.9036,13091.0
2022-03-17 14:45:00,106.9,107.01,106.9,107.01,10834.0,93.9212,94.0178,93.9212,94.0178,10834.0
2022-03-17 14:50:00,107.01,107.04,106.93,106.93,9857.0,94.0178,94.0442,93.9476,93.9476,9857.0
2022-03-17 14:55:00,106.93,106.97,106.9,106.93,9028.0,93.9476,93.9827,93.9212,93.9476,9028.0
2022-03-17 15:00:00,106.89,106.9,106.82,106.87,8684.0,93.9124,93.9212,93.8509,93.8948,8684.0
2022-03-17 15:05:00,106.87,106.9,106.76,106.78,15396.0,93.8948,93.9212,93.7982,93.8158,15396.0
2022-03-17 15:10:00,106.75,106.79,106.68,106.7,18379.0,93.7894,93.8245,93.7279,93.7455,18379.0
2022-03-17 15:15:00,106.74,106.81,106.68,106.74,20794.0,93.7806,93.8421,93.7279,93.7806,20794.0
2022-03-17 15:20:00,106.73,106.75,106.59,106.65,18832.0,93.7718,93.7894,93.6488,93.7015,18832.0
2022-03-17 15:25:00,106.63,106.69,106.61,106.65,15047.0,93.684,93.7367,93.6664,93.7015,15047.0
2022-03-17 15:30:00,106.65,106.75,106.6,106.69,23763.0,93.7015,93.7894,93.6576,93.7367,23763.0
2022-03-17 15:35:00,106.71,106.78,106.47,106.48,30039.0,93.7543,93.8158,93.5434,93.5522,30039.0
2022-03-17 15:40:00,106.51,106.74,106.51,106.72,27896.0,93.5785,93.7806,93.5785,93.763,27896.0
2022-03-17 15:45:00,106.72,106.73,106.58,106.62,39995.0,93.763,93.7718,93.64,93.6752,39995.0
2022-03-17 15:50:00,106.61,106.61,106.44,106.47,85217.0,93.6664,93.6664,93.517,93.5434,85217.0
2022-03-17 15:55:00,106.47,106.52,106.13,106.51,254305.0,93.5434,93.5873,93.2447,93.5785,254305.0
2022-03-18 09:30:00,106.3,106.49,105.63,106.35,867839.0,93.394,93.561,92.8054,93.438,867839.0
2022-03-18 09:35:00,106.34,106.69,106.32,106.66,30273.0,93.4292,93.7367,93.4116,93.7103,30273.0
2022-03-18 09:40:00,106.68,106.92,106.62,106.64,13421.0,93.7279,93.9388,93.6752,93.6928,13421.0
2022-03-18 09:45:00,106.6,106.61,106.28,106.35,12238.0,93.6576,93.6664,93.3765,93.438,12238.0
2022-03-18 09:50:00,106.36,106.49,106.28,106.33,9918.0,93.4468,93.561,93.3765,93.4204,9918.0
2022-03-18 09:55:00,106.35,106.36,105.79,105.83,15368.0,93.438,93.4468,92.946,92.9811,15368.0
2022-03-18 10:00:00,105.83,105.88,105.72,105.81,13446.0,92.9811,93.025,92.8845,92.9635,13446.0
2022-03-18 10:05:00,105.89,106.0,105.5,105.56,9278.0,93.0338,93.1305,92.6912,92.7439,9278.0
2022-03-18 10:10:00,105.56,105.73,105.39,105.39,14065.0,92.7439,92.8932,92.5945,92.5945,14065.0
2022-03-18 10:15:00,105.4,105.44,104.9,105.08,17301.0,92.6033,92.6385,92.164,92.3222,17301.0
2022-03-18 10:20:00,105.15,105.34,105.12,105.28,11505.0,92.3837,92.5506,92.3573,92.4979,11505.0
2022-03-18 10:25:00,105.32,105.38,105.13,105.31,5474.0,92.533,92.5857,92.3661,92.5242,5474.0
2022-03-18 10:30:00,105.34,105.73,105.24,105.67,10425.0,92.5506,92.8932,92.4627,92.8405,10425.0
2022-03-18 10:35:00,105.65,105.66,105.46,105.63,5396.0,92.823,92.8317,92.656,92.8054,5396.0
2022-03-18 10:40:00,105.6,105.71,105.52,105.54,6169.0,92.779,92.8757,92.7087,92.7263,6169.0
2022-03-18 10:45:00,105.55,105.55,105.37,105.44,7574.0,92.7351,92.7351,92.577,92.6385,7574.0
2022-03-18 10:50:00,105.46,105.53,105.4,105.53,18226.0,92.656,92.7175,92.6033,92.7175,18226.0
2022-03-18 10:55:00,105.53,105.56,105.24,105.3,6472.0,92.7175,92.7439,92.4627,92.5155,6472.0
2022-03-18 11:00:00,105.29,105.43,105.21,105.23,8871.0,92.5067,92.6297,92.4364,92.4539,8871.0
2022-03-18 11:05:00,105.24,105.27,104.99,105.27,48169.0,92.4627,92.4891,92.2431,92.4891,48169.0
2022-03-18 11:10:00,105.27,105.35,105.25,105.25,7050.0,92.4891,92.5594,92.4715,92.4715,7050.0
2022-03-18 11:15:00,105.28,105.29,105.11,105.26,10607.0,92.4979,92.5067,92.3485,92.4803,10607.0
2022-03-18 11:20:00,105.29,105.32,105.17,105.19,8491.0,92.5067,92.533,92.4012,92.4188,8491.0
2022-03-18 11:25:00,105.17,105.19,105.02,105.07,10433.0,92.4012,92.4188,92.2694,92.3134,10433.0
2022-03-18 11:30:00,105.04,105.15,104.93,104.99,7750.0,92.287,92.3837,92.1904,92.2431,7750.0
2022-03-18 11:35:00,105.0,105.14,104.86,104.86,19012.0,92.2519,92.3749,92.1289,92.1289,19012.0
2022-03-18 11:40:00,104.85,104.86,104.75,104.75,15605.0,92.1201,92.1289,92.0322,92.0322,15605.0
2022-03-18 11:45:00,104.74,104.81,104.71,104.77,4637.0,92.0234,92.0849,91.9971,92.0498,4637.0
2022-03-18 11:50:00,104.76,104.8,104.62,104.64,9955.0,92.041,92.0762,91.918,91.9356,9955.0
2022-03-18 11:55:00,104.67,104.8,104.67,104.74,9201.0,91.9619,92.0762,91.9619,92.0234,9201.0
2022-03-18 12:00:00,104.74,104.74,104.57,104.59,11115.0,92.0234,92.0234,91.8741,91.8917,11115.0
2022-03-18 12:05:00,104.63,104.75,104.63,104.66,9070.0,91.9268,92.0322,91.9268,91.9532,9070.0
2022-03-18 12:10:00,104.67,104.73,104.59,104.69,23660.0,91.9619,92.0147,91.8917,91.9795,23660.0
2022-03-18 12:15:00,104.7,104.81,104.69,104.69,11947.0,91.9883,92.0849,91.9795,91.9795,11947.0
2022-03-18 12:20:00,104.67,104.87,104.67,104.81,11667.0,91.9619,92.1377,91.9619,92.0849,11667.0
2022-03-18 12:25:00,104.83,105.05,104.82,104.97,11735.0,92.1025,92.2958,92.0937,92.2255,11735.0
2022-03-18 12:30:00,104.99,105.02,104.93,104.97,12007.0,92.2431,92.2694,92.1904,92.2255,12007.0
2022-03-18 12:35:00,105.01,105.03,104.93,104.95,14955.0,92.2607,92.2782,92.1904,92.2079,14955.0
2022-03-18 12:40:00,104.96,105.06,104.96,104.99,10021.0,92.2167,92.3046,92.2167,92.2431,10021.0
2022-03-18 12:45:00,105.0,105.0,104.89,104.95,8476.0,92.2519,92.2519,92.1552,92.2079,8476.0
2022-03-18 12:50:00,105.01,105.05,104.97,104.98,8320.0,92.2607,92.2958,92.2255,92.2343,8320.0
2022-03-18 12:55:00,104.98,105.13,104.98,105.07,7688.0,92.2343,92.3661,92.2343,92.3134,7688.0
2022-03-18 13:00:00,105.09,105.12,105.05,105.06,13021.0,92.3309,92.3573,92.2958,92.3046,13021.0
2022-03-18 13:05:00,105.06,105.21,105.04,105.21,11277.0,92.3046,92.4364,92.287,92.4364,11277.0
2022-03-18 13:10:00,105.19,105.23,105.17,105.21,11696.0,92.4188,92.4539,92.4012,92.4364,11696.0
2022-03-18 13:15:00,105.17,105.3,105.13,105.28,7154.0,92.4012,92.5155,92.3661,92.4979,7154.0
2022-03-18 13:20:00,105.28,105.32,105.25,105.3,7466.0,92.4979,92.533,92.4715,92.5155,7466.0
2022-03-18 13:25:00,105.28,105.28,105.22,105.26,4382.0,92.4979,92.4979,92.4452,92.4803,4382.0
2022-03-18 13:30:00,105.32,105.33,105.09,105.11,6219.0,92.533,92.5418,92.3309,92.3485,6219.0
2022-03-18 13:35:00,105.12,105.14,105.06,105.08,10295.0,92.3573,92.3749,92.3046,92.3222,10295.0
2022-03-18 13:40:00,105.08,105.26,105.08,105.25,10247.0,92.3222,92.4803,92.3222,92.4715,10247.0
2022-03-18 13:45:00,105.26,105.31,105.22,105.24,9885.0,92.4803,92.5242,92.4452,92.4627,9885.0
2022-03-18 13:50:00,105.25,105.26,105.19,105.21,11928.0,92.4715,92.4803,92.4188,92.4364,11928.0
2022-03-18 13:55:00,105.25,105.31,105.18,105.23,15431.0,92.4715,92.5242,92.41,92.4539,15431.0
2022-03-18 14:00:00,105.24,105.26,104.94,104.94,8298.0,92.4627,92.4803,92.1992,92.1992,8298.0
2022-03-18 14:05:00,104.95,105.03,104.85,104.97,19799.0,92.2079,92.2782,92.1201,92.2255,19799.0
2022-03-18 14:10:00,105.0,105.12,104.93,105.0,15862.0,92.2519,92.3573,92.1904,92.2519,15862.0
2022-03-18 14:15:00,105.01,105.24,104.99,105.18,5661.0,92.2607,92.4627,92.2431,92.41,5661.0
2022-03-18 14:20:00,105.17,105.25,105.11,105.25,14389.0,92.4012,92.4715,92.3485,92.4715,14389.0
2022-03-18 14:25:00,105.26,105.27,105.14,105.16,10553.0,92.4803,92.4891,92.3749,92.3924,10553.0
2022-03-18 14:30:00,105.17,105.19,105.09,105.13,8507.0,92.4012,92.4188,92.3309,92.3661,8507.0
2022-03-18 14:35:00,105.12,105.17,105.1,105.14,14729.0,92.3573,92.4012,92.3397,92.3749,14729.0
2022-03-18 14:40:00,105.15,105.21,105.08,105.12,9649.0,92.3837,92.4364,92.3222,92.3573,9649.0
2022-03-18 14:45:00,105.13,105.21,105.13,105.21,13983.0,92.3661,92.4364,92.3661,92.4364,13983.0
2022-03-18 14:50:00,105.21,105.28,105.18,105.21,11671.0,92.4364,92.4979,92.41,92.4364,11671.0
2022-03-18 14:55:00,105.22,105.26,105.18,105.2,10649.0,92.4452,92.4803,92.41,92.4276,10649.0
2022-03-18 15:00:00,105.23,105.39,105.22,105.34,8389.0,92.4539,92.5945,92.4452,92.5506,8389.0
2022-03-18 15:05:00,105.35,105.38,105.25,105.27,6799.0,92.5594,92.5857,92.4715,92.4891,6799.0
2022-03-18 15:10:00,105.25,105.28,105.17,105.25,13159.0,92.4715,92.4979,92.4012,92.4715,13159.0
2022-03-18 15:15:00,105.26,105.26,105.13,105.22,27503.0,92.4803,92.4803,92.3661,92.4452,27503.0
2022-03-18 15:20:00,105.22,105.37,105.2,105.34,13946.0,92.4452,92.577,92.4276,92.5506,13946.0
2022-03-18 15:25:00,105.33,105.39,105.28,105.28,14320.0,92.5418,92.5945,92.4979,92.4979,14320.0
2022-03-18 15:30:00,105.27,105.37,105.22,105.25,20255.0,92.4891,92.577,92.4452,92.4715,20255.0
2022-03-18 15:35:00,105.26,105.26,105.0,105.04,74348.0,92.4803,92.4803,92.2519,92.287,74348.0
2022-03-18 15:40:00,105.03,105.2,104.98,105.19,39580.0,92.2782,92.4276,92.2343,92.4188,39580.0
2022-03-18 15:45:00,105.18,105.36,105.1,105.35,33568.0,92.41,92.5682,92.3397,92.5594,33568.0
2022-03-18 15:50:00,105.34,105.34,105.05,105.11,93425.0,92.5506,92.5506,92.2958,92.3485,93425.0
2022-03-18 15:55:00,105.11,105.21,104.98,105.05,229989.0,92.3485,92.4364,92.2343,92.2958,229989.0
2022-03-21 09:30:00,105.32,105.6,105.27,105.55,40275.0,92.533,92.779,92.4891,92.7351,40275.0
2022-03-21 09:35:00,105.5,106.27,105.49,106.27,21457.0,92.6912,93.3677,92.6824,93.3677,21457.0
2022-03-21 09:40:00,106.27,106.27,105.94,106.06,10956.0,93.3677,93.3677,93.0777,93.1832,10956.0
2022-03-21 09:45:00,106.02,106.76,106.02,106.58,22955.0,93.148,93.7982,93.148,93.64,22955.0
2022-03-21 09:50:00,106.6,106.71,106.38,106.38,13748.0,93.6576,93.7543,93.4643,93.4643,13748.0
2022-03-21 09:55:00,106.46,106.5,106.1,106.13,12758.0,93.5346,93.5698,93.2183,93.2447,12758.0
2022-03-21 10:00:00,106.13,106.15,105.82,106.05,9651.0,93.2447,93.2623,92.9723,93.1744,9651.0
2022-03-21 10:05:00,105.97,106.19,105.97,106.07,5301.0,93.1041,93.2974,93.1041,93.192,5301.0
2022-03-21 10:10:00,106.05,106.38,106.02,106.38,13432.0,93.1744,93.4643,93.148,93.4643,13432.0
2022-03-21 10:15:00,106.35,106.45,106.25,106.27,14173.0,93.438,93.5258,93.3501,93.3677,14173.0
2022-03-21 10:20:00,106.27,106.56,106.26,106.36,41544.0,93.3677,93.6225,93.3589,93.4468,41544.0
2022-03-21 10:25:00,106.38,106.74,106.37,106.73,14321.0,93.4643,93.7806,93.4555,93.7718,14321.0
2022-03-21 10:30:00,106.7,106.87,106.69,106.81,19203.0,93.7455,93.8948,93.7367,93.8421,19203.0
2022-03-21 10:35:00,106.81,106.85,106.46,106.46,11062.0,93.8421,93.8773,93.5346,93.5346,11062.0
2022-03-21 10:40:00,106.49,106.63,106.49,106.62,13780.0,93.561,93.684,93.561,93.6752,13780.0
2022-03-21 10:45:00,106.63,106.67,106.4,106.45,12249.0,93.684,93.7191,93.4819,93.5258,12249.0
2022-03-21 10:50:00,106.42,106.53,106.33,106.52,17821.0,93.4995,93.5961,93.4204,93.5873,17821.0
2022-03-21 10:55:00,106.49,106.58,106.37,106.41,12558.0,93.561,93.64,93.4555,93.4907,12558.0
2022-03-21 11:00:00,106.45,106.49,106.33,106.44,10621.0,93.5258,93.561,93.4204,93.517,10621.0
2022-03-21 11:05:00,106.46,106.65,106.46,106.53,7779.0,93.5346,93.7015,93.5346,93.5961,7779.0
2022-03-21 11:10:00,106.51,106.56,106.44,106.45,5442.0,93.5785,93.6225,93.517,93.5258,5442.0
2022-03-21 11:15:00,106.46,106.46,106.29,106.31,4435.0,93.5346,93.5346,93.3853,93.4028,4435.0
2022-03-21 11:20:00,106.26,106.28,106.16,106.16,7957.0,93.3589,93.3765,93.271,93.271,7957.0
2022-03-21 11:25:00,106.12,106.13,106.01,106.08,4956.0,93.2359,93.2447,93.1392,93.2008,4956.0
2022-03-21 11:30:00,106.05,106.27,106.04,106.16,9776.0,93.1744,93.3677,93.1656,93.271,9776.0
2022-03-21 11:35:00,106.22,106.24,106.05,106.09,5575.0,93.3238,93.3413,93.1744,93.2095,5575.0
2022-03-21 11:40:00,106.03,106.1,105.86,105.87,6137.0,93.1568,93.2183,93.0075,93.0162,6137.0
2022-03-21 11:45:00,105.93,106.04,105.93,106.04,7561.0,93.069,93.1656,93.069,93.1656,7561.0
2022-03-21 11:50:00,106.03,106.07,105.97,106.03,4737.0,93.1568,93.192,93.1041,93.1568,4737.0
2022-03-21 11:55:00,106.04,106.04,105.88,105.89,8119.0,93.1656,93.1656,93.025,93.0338,8119.0
2022-03-21 12:00:00,105.96,106.13,105.96,106.07,9465.0,93.0953,93.2447,93.0953,93.192,9465.0
2022-03-21 12:05:00,106.1,106.15,106.06,106.13,8901.0,93.2183,93.2623,93.1832,93.2447,8901.0
2022-03-21 12:10:00,106.18,106.25,106.14,106.16,8258.0,93.2886,93.3501,93.2535,93.271,8258.0
2022-03-21 12:15:00,106.17,106.34,106.17,106.24,8016.0,93.2798,93.4292,93.2798,93.3413,8016.0
2022-03-21 12:20:00,106.22,106.28,106.16,106.18,2617.0,93.3238,93.3765,93.271,93.2886,2617.0
2022-03-21 12:25:00,106.17,106.24,106.11,106.22,6184.0,93.2798,93.3413,93.2271,93.3238,6184.0
2022-03-21 12:30:00,106.23,106.23,106.03,106.09,4603.0,93.3325,93.3325,93.1568,93.2095,4603.0
2022-03-21 12:35:00,106.1,106.14,106.07,106.12,7230.0,93.2183,93.2535,93.192,93.2359,7230.0
2022-03-21 12:40:00,106.11,106.15,106.06,106.08,9182.0,93.2271,93.2623,93.1832,93.2008,9182.0
2022-03-21 12:45:00,106.13,106.13,105.97,106.03,2999.0,93.2447,93.2447,93.1041,93.1568,2999.0
2022-03-21 12:50:00,106.04,106.05,105.9,105.94,6274.0,93.1656,93.1744,93.0426,93.0777,6274.0
2022-03-21 12:55:00,105.97,106.14,105.97,106.14,4569.0,93.1041,93.2535,93.1041,93.2535,4569.0
2022-03-21 13:00:00,106.13,106.15,106.05,106.11,8056.0,93.2447,93.2623,93.1744,93.2271,8056.0
2022-03-21 13:05:00,106.11,106.15,106.03,106.07,8094.0,93.2271,93.2623,93.1568,93.192,8094.0
2022-03-21 13:10:00,106.06,106.06,105.95,106.01,9094.0,93.1832,93.1832,93.0865,93.1392,9094.0
2022-03-21 13:15:00,105.99,106.15,105.99,106.05,7368.0,93.1217,93.2623,93.1217,93.1744,7368.0
2022-03-21 13:20:00,106.07,106.1,106.03,106.04,8173.0,93.192,93.2183,93.1568,93.1656,8173.0
2022-03-21 13:25:00,106.08,106.12,105.96,105.96,11570.0,93.2008,93.2359,93.0953,93.0953,11570.0
2022-03-21 13:30:00,105.92,105.99,105.9,105.95,7094.0,93.0602,93.1217,93.0426,93.0865,7094.0
2022-03-21 13:35:00,105.95,106.14,105.94,106.14,18615.0,93.0865,93.2535,93.0777,93.2535,18615.0
2022-03-21 13:40:00,106.14,106.22,106.06,106.17,10043.0,93.2535,93.3238,93.1832,93.2798,10043.0
2022-03-21 13:45:00,106.17,106.23,106.15,106.2,2709.0,93.2798,93.3325,93.2623,93.3062,2709.0
2022-03-21 13:50:00,106.16,106.16,106.02,106.05,5808.0,93.271,93.271,93.148,93.1744,5808.0
2022-03-21 13:55:00,106.03,106.06,105.97,106.0,4966.0,93.1568,93.1832,93.1041,93.1305,4966.0
2022-03-21 14:00:00,106.02,106.04,105.93,105.99,5982.0,93.148,93.1656,93.069,93.1217,5982.0
2022-03-21 14:05:00,105.99,106.06,105.93,106.03,10264.0,93.1217,93.1832,93.069,93.1568,10264.0
2022-03-21 14:10:00,106.04,106.09,105.99,105.99,6250.0,93.1656,93.2095,93.1217,93.1217,6250.0
2022-03-21 14:15:00,105.99,106.0,105.92,105.96,5414.0,93.1217,93.1305,93.0602,93.0953,5414.0
2022-03-21 14:20:00,105.97,105.98,105.89,105.93,6768.0,93.1041,93.1129,93.0338,93.069,6768.0
2022-03-21 14:25:00,105.91,105.91,105.81,105.91,5858.0,93.0514,93.0514,92.9635,93.0514,5858.0
2022-03-21 14:30:00,105.92,106.02,105.91,105.99,5129.0,93.0602,93.148,93.0514,93.1217,5129.0
2022-03-21 14:35:00,106.0,106.0,105.88,105.93,10520.0,93.1305,93.1305,93.025,93.069,10520.0
2022-03-21 14:40:00,105.96,106.0,105.9,105.95,5911.0,93.0953,93.1305,93.0426,93.0865,5911.0
2022-03-21 14:45:00,105.97,106.06,105.91,105.93,8999.0,93.1041,93.1832,93.0514,93.069,8999.0
2022-03-21 14:50:00,105.95,106.02,105.9,105.93,6227.0,93.0865,93.148,93.0426,93.069,6227.0
2022-03-21 14:55:00,105.94,105.94,105.81,105.82,9313.0,93.0777,93.0777,92.9635,92.9723,9313.0
2022-03-21 15:00:00,105.83,106.0,105.82,105.94,6296.0,92.9811,93.1305,92.9723,93.0777,6296.0
2022-03-21 15:05:00,105.95,105.98,105.89,105.93,8384.0,93.0865,93.1129,93.0338,93.069,8384.0
2022-03-21 15:10:00,105.93,105.96,105.88,105.93,11149.0,93.069,93.0953,93.025,93.069,11149.0
2022-03-21 15:15:00,105.96,106.07,105.94,105.97,24102.0,93.0953,93.192,93.0777,93.1041,24102.0
2022-03-21 15:20:00,105.97,106.07,105.92,106.04,15553.0,93.1041,93.192,93.0602,93.1656,15553.0
2022-03-21 15:25:00,106.04,106.17,106.03,106.12,14811.0,93.1656,93.2798,93.1568,93.2359,14811.0
2022-03-21 15:30:00,106.13,106.16,106.03,106.05,28247.0,93.2447,93.271,93.1568,93.1744,28247.0
2022-03-21 15:35:00,106.05,106.12,105.95,105.99,12946.0,93.1744,93.2359,93.0865,93.1217,12946.0
2022-03-21 15:40:00,106.01,106.08,105.96,106.02,15260.0,93.1392,93.2008,93.0953,93.148,15260.0
2022-03-21 15:45:00,106.02,106.05,105.95,106.04,27036.0,93.148,93.1744,93.0865,93.1656,27036.0
2022-03-21 15:50:00,106.03,106.11,105.96,106.05,70762.0,93.1568,93.2271,93.0953,93.1744,70762.0
2022-03-21 15:55:00,106.04,106.2,105.96,106.16,127415.0,93.1656,93.3062,93.0953,93.271,127415.0
2022-03-22 09:30:00,106.77,106.95,106.28,106.6,50854.0,93.807,93.9651,93.3765,93.6576,50854.0
2022-03-22 09:35:00,106.63,106.65,105.84,105.86,16954.0,93.684,93.7015,92.9899,93.0075,16954.0
2022-03-22 09:40:00,105.87,106.26,105.87,106.12,7667.0,93.0162,93.3589,93.0162,93.2359,7667.0
2022-03-22 09:45:00,106.14,106.38,106.09,106.21,9574.0,93.2535,93.4643,93.2095,93.315,9574.0
2022-03-22 09:50:00,106.23,106.3,105.85,105.85,12032.0,93.3325,93.394,92.9987,92.9987,12032.0
2022-03-22 09:55:00,105.86,105.93,105.68,105.76,13774.0,93.0075,93.069,92.8493,92.9196,13774.0
2022-03-22 10:00:00,105.75,105.78,105.37,105.49,30650.0,92.9108,92.9372,92.577,92.6824,30650.0
2022-03-22 10:05:00,105.4,105.53,105.29,105.35,49462.0,92.6033,92.7175,92.5067,92.5594,49462.0
2022-03-22 10:10:00,105.4,105.66,105.37,105.65,9259.0,92.6033,92.8317,92.577,92.823,9259.0
2022-03-22 10:15:00,105.67,105.77,105.56,105.66,8730.0,92.8405,92.9284,92.7439,92.8317,8730.0
2022-03-22 10:20:00,105.68,105.76,105.63,105.66,11499.0,92.8493,92.9196,92.8054,92.8317,11499.0
2022-03-22 10:25:00,105.68,105.85,105.63,105.63,16016.0,92.8493,92.9987,92.8054,92.8054,16016.0
2022-03-22 10:30:00,105.65,105.65,105.28,105.44,13141.0,92.823,92.823,92.4979,92.6385,13141.0
2022-03-22 10:35:00,105.4,105.62,105.39,105.6,4187.0,92.6033,92.7966,92.5945,92.779,4187.0
2022-03-22 10:40:00,105.62,105.63,105.49,105.5,6630.0,92.7966,92.8054,92.6824,92.6912,6630.0
2022-03-22 10:45:00,105.48,105.5,105.35,105.48,9372.0,92.6736,92.6912,92.5594,92.6736,9372.0
2022-03-22 10:50:00,105.46,105.58,105.43,105.47,7158.0,92.656,92.7615,92.6297,92.6648,7158.0
2022-03-22 10:55:00,105.43,105.43,105.21,105.3,20083.0,92.6297,92.6297,92.4364,92.5155,20083.0
2022-03-22 11:00:00,105.3,105.38,105.19,105.2,11838.0,92.5155,92.5857,92.4188,92.4276,11838.0
2022-03-22 11:05:00,105.2,105.21,104.86,104.9,38033.0,92.4276,92.4364,92.1289,92.164,38033.0
2022-03-22 11:10:00,104.95,105.17,104.92,105.05,15592.0,92.2079,92.4012,92.1816,92.2958,15592.0
2022-03-22 11:15:00,105.05,105.08,104.89,105.05,34824.0,92.2958,92.3222,92.1552,92.2958,34824.0
2022-03-22 11:20:00,105.09,105.24,105.08,105.18,11922.0,92.3309,92.4627,92.3222,92.41,11922.0
2022-03-22 11:25:00,105.19,105.2,105.04,105.08,14683.0,92.4188,92.4276,92.287,92.3222,14683.0
2022-03-22 11:30:00,105.08,105.14,104.97,104.98,12316.0,92.3222,92.3749,92.2255,92.2343,12316.0
2022-03-22 11:35:00,105.0,105.18,104.95,105.17,14361.0,92.2519,92.41,92.2079,92.4012,14361.0
2022-03-22 11:40:00,105.16,105.28,105.11,105.21,7100.0,92.3924,92.4979,92.3485,92.4364,7100.0
2022-03-22 11:45:00,105.24,105.54,105.23,105.52,5885.0,92.4627,92.7263,92.4539,92.7087,5885.0
2022-03-22 11:50:00,105.48,105.57,105.46,105.47,10420.0,92.6736,92.7527,92.656,92.6648,10420.0
2022-03-22 11:55:00,105.52,105.59,105.46,105.56,3671.0,92.7087,92.7702,92.656,92.7439,3671.0
2022-03-22 12:00:00,105.6,105.71,105.56,105.66,9489.0,92.779,92.8757,92.7439,92.8317,9489.0
2022-03-22 12:05:00,105.64,105.66,105.5,105.58,6779.0,92.8142,92.8317,92.6912,92.7615,6779.0
2022-03-22 12:10:00,105.54,105.61,105.48,105.58,4814.0,92.7263,92.7878,92.6736,92.7615,4814.0
2022-03-22 12:15:00,105.57,105.66,105.55,105.58,6116.0,92.7527,92.8317,92.7351,92.7615,6116.0
2022-03-22 12:20:00,105.56,105.73,105.54,105.71,6098.0,92.7439,92.8932,92.7263,92.8757,6098.0
2022-03-22 12:25:00,105.72,105.83,105.67,105.75,18258.0,92.8845,92.9811,92.8405,92.9108,18258.0
2022-03-22 12:30:00,105.75,105.9,105.68,105.86,26601.0,92.9108,93.0426,92.8493,93.0075,26601.0
2022-03-22 12:35:00,105.84,105.94,105.8,105.86,14745.0,92.9899,93.0777,92.9547,93.0075,14745.0
2022-03-22 12:40:00,105.85,106.12,105.83,106.02,17341.0,92.9987,93.2359,92.9811,93.148,17341.0
2022-03-22 12:45:00,105.98,106.03,105.91,105.98,9139.0,93.1129,93.1568,93.0514,93.1129,9139.0
2022-03-22 12:50:00,105.98,106.1,105.96,106.05,6026.0,93.1129,93.2183,93.0953,93.1744,6026.0
2022-03-22 12:55:00,106.06,106.07,105.96,106.07,6385.0,93.1832,93.192,93.0953,93.192,6385.0
2022-03-22 13:00:00,106.13,106.16,106.05,106.08,7330.0,93.2447,93.271,93.1744,93.2008,7330.0
2022-03-22 13:05:00,106.09,106.15,106.09,106.13,6637.0,93.2095,93.2623,93.2095,93.2447,6637.0
2022-03-22 13:10:00,106.11,106.21,106.1,106.21,20721.0,93.2271,93.315,93.2183,93.315,20721.0
2022-03-22 13:15:00,106.21,106.24,106.05,106.05,6244.0,93.315,93.3413,93.1744,93.1744,6244.0
2022-03-22 13:20:00,106.06,106.14,106.02,106.06,8515.0,93.1832,93.2535,93.148,93.1832,8515.0
2022-03-22 13:25:00,106.07,106.12,106.01,106.05,10191.0,93.192,93.2359,93.1392,93.1744,10191.0
2022-03-22 13:30:00,106.05,106.05,105.98,106.0,4080.0,93.1744,93.1744,93.1129,93.1305,4080.0
2022-03-22 13:35:00,106.01,106.01,105.83,105.84,9217.0,93.1392,93.1392,92.9811,92.9899,9217.0
2022-03-22 13:40:00,105.84,106.12,105.84,106.05,6822.0,92.9899,93.2359,92.9899,93.1744,6822.0
2022-03-22 13:45:00,106.13,106.16,106.06,106.14,8143.0,93.2447,93.271,93.1832,93.2535,8143.0
2022-03-22 13:50:00,106.15,106.2,106.11,106.15,11663.0,93.2623,93.3062,93.2271,93.2623,11663.0
2022-03-22 13:55:00,106.13,106.17,106.06,106.06,6053.0,93.2447,93.2798,93.1832,93.1832,6053.0
2022-03-22 14:00:00,106.08,106.23,106.02,106.2,11287.0,93.2008,93.3325,93.148,93.3062,11287.0
2022-03-22 14:05:00,106.16,106.2,106.08,106.08,7788.0,93.271,93.3062,93.2008,93.2008,7788.0
2022-03-22 14:10:00,106.09,106.18,106.07,106.07,7240.0,93.2095,93.2886,93.192,93.192,7240.0
2022-03-22 14:15:00,106.07,106.1,105.97,106.01,7595.0,93.192,93.2183,93.1041,93.1392,7595.0
2022-03-22 14:20:00,106.03,106.04,105.97,105.98,9236.0,93.1568,93.1656,93.1041,93.1129,9236.0
2022-03-22 14:25:00,105.99,106.03,105.94,105.98,11593.0,93.1217,93.1568,93.0777,93.1129,11593.0
2022-03-22 14:30:00,105.97,106.0,105.92,105.94,8519.0,93.1041,93.1305,93.0602,93.0777,8519.0
2022-03-22 14:35:00,105.99,106.0,105.92,105.96,11507.0,93.1217,93.1305,93.0602,93.0953,11507.0
2022-03-22 14:40:00,105.96,105.99,105.9,105.93,9768.0,93.0953,93.1217,93.0426,93.069,9768.0
2022-03-22 14:45:00,105.97,105.97,105.86,105.86,4573.0,93.1041,93.1041,93.0075,93.0075,4573.0
2022-03-22 14:50:00,105.83,105.92,105.81,105.89,5918.0,92.9811,93.0602,92.9635,93.0338,5918.0
2022-03-22 14:55:00,105.87,105.9,105.82,105.83,6802.0,93.0162,93.0426,92.9723,92.9811,6802.0
2022-03-22 15:00:00,105.83,105.94,105.81,105.89,11321.0,92.9811,93.0777,92.9635,93.0338,11321.0
2022-03-22 15:05:00,105.89,105.94,105.81,105.92,21632.0,93.0338,93.0777,92.9635,93.0602,21632.0
2022-03-22 15:10:00,105.91,105.99,105.91,105.93,32079.0,93.0514,93.1217,93.0514,93.069,32079.0
2022-03-22 15:15:00,105.92,106.09,105.92,106.02,20463.0,93.0602,93.2095,93.0602,93.148,20463.0
2022-03-22 15:20:00,106.04,106.12,106.0,106.07,11837.0,93.1656,93.2359,93.1305,93.192,11837.0
2022-03-22 15:25:00,106.06,106.11,105.99,106.07,14438.0,93.1832,93.2271,93.1217,93.192,14438.0
2022-03-22 15:30:00,106.05,106.09,105.91,106.01,9659.0,93.1744,93.2095,93.0514,93.1392,9659.0
2022-03-22 15:35:00,106.05,106.22,106.05,106.17,17224.0,93.1744,93.3238,93.1744,93.2798,17224.0
2022-03-22 15:40:00,106.18,106.22,106.1,106.14,14235.0,93.2886,93.3238,93.2183,93.2535,14235.0
2022-03-22 15:45:00,106.13,106.32,106.13,106.32,40403.0,93.2447,93.4116,93.2447,93.4116,40403.0
2022-03-22 15:50:00,106.33,106.33,106.05,106.08,68583.0,93.4204,93.4204,93.1744,93.2008,68583.0
2022-03-22 15:55:00,106.09,106.22,105.96,106.22,186547.0,93.2095,93.3238,93.0953,93.3238,186547.0
2022-03-23 09:30:00,106.68,106.94,106.27,106.52,54065.0,93.7279,93.9563,93.3677,93.5873,54065.0
2022-03-23 09:35:00,106.67,106.9,106.47,106.89,17995.0,93.7191,93.9212,93.5434,93.9124,17995.0
2022-03-23 09:40:00,106.76,106.76,106.44,106.5,5636.0,93.7982,93.7982,93.517,93.5698,5636.0
2022-03-23 09:45:00,106.42,106.94,106.4,106.91,20170.0,93.4995,93.9563,93.4819,93.93,20170.0
2022-03-23 09:50:00,106.89,107.08,106.84,106.86,19126.0,93.9124,94.0793,93.8685,93.886,19126.0
2022-03-23 09:55:00,106.87,107.08,106.83,107.06,7535.0,93.8948,94.0793,93.8597,94.0618,7535.0
2022-03-23 10:00:00,107.06,107.19,106.99,107.12,15779.0,94.0618,94.176,94.0003,94.1145,15779.0
2022-03-23 10:05:00,107.13,107.18,106.73,106.83,10358.0,94.1233,94.1672,93.7718,93.8597,10358.0
2022-03-23 10:10:00,106.83,107.04,106.68,106.78,22365.0,93.8597,94.0442,93.7279,93.8158,22365.0
2022-03-23 10:15:00,106.82,106.91,106.71,106.73,11276.0,93.8509,93.93,93.7543,93.7718,11276.0
2022-03-23 10:20:00,106.7,106.85,106.61,106.71,16229.0,93.7455,93.8773,93.6664,93.7543,16229.0
2022-03-23 10:25:00,106.7,106.74,106.56,106.61,3521.0,93.7455,93.7806,93.6225,93.6664,3521.0
2022-03-23 10:30:00,106.63,106.64,106.43,106.59,5483.0,93.684,93.6928,93.5083,93.6488,5483.0
2022-03-23 10:35:00,106.62,106.68,106.5,106.5,8733.0,93.6752,93.7279,93.5698,93.5698,8733.0
2022-03-23 10:40:00,106.48,106.65,106.45,106.61,5035.0,93.5522,93.7015,93.5258,93.6664,5035.0
2022-03-23 10:45:00,106.61,106.91,106.61,106.84,12683.0,93.6664,93.93,93.6664,93.8685,12683.0
2022-03-23 10:50:00,106.76,106.76,106.55,106.56,7645.0,93.7982,93.7982,93.6137,93.6225,7645.0
2022-03-23 10:55:00,106.57,106.58,106.31,106.35,8417.0,93.6313,93.64,93.4028,93.438,8417.0
2022-03-23 11:00:00,106.37,106.44,106.28,106.3,14794.0,93.4555,93.517,93.3765,93.394,14794.0
2022-03-23 11:05:00,106.27,106.36,106.17,106.36,17850.0,93.3677,93.4468,93.2798,93.4468,17850.0
2022-03-23 11:10:00,106.36,106.44,106.24,106.44,13770.0,93.4468,93.517,93.3413,93.517,13770.0
2022-03-23 11:15:00,106.44,106.51,106.3,106.35,3561.0,93.517,93.5785,93.394,93.438,3561.0
2022-03-23 11:20:00,106.38,106.4,106.16,106.24,79242.0,93.4643,93.4819,93.271,93.3413,79242.0
2022-03-23 11:25:00,106.22,106.3,106.16,106.3,7903.0,93.3238,93.394,93.271,93.394,7903.0
2022-03-23 11:30:00,106.28,106.32,106.17,106.19,4350.0,93.3765,93.4116,93.2798,93.2974,4350.0
2022-03-23 11:35:00,106.2,106.21,106.1,106.14,6662.0,93.3062,93.315,93.2183,93.2535,6662.0
2022-03-23 11:40:00,106.2,106.21,106.06,106.09,7338.0,93.3062,93.315,93.1832,93.2095,7338.0
2022-03-23 11:45:00,106.09,106.23,106.08,106.2,7078.0,93.2095,93.3325,93.2008,93.3062,7078.0
2022-03-23 11:50:00,106.17,106.21,106.09,106.18,5002.0,93.2798,93.315,93.2095,93.2886,5002.0
2022-03-23 11:55:00,106.2,106.25,106.06,106.17,42283.0,93.3062,93.3501,93.1832,93.2798,42283.0
2022-03-23 12:00:00,106.18,106.25,106.08,106.2,21775.0,93.2886,93.3501,93.2008,93.3062,21775.0
2022-03-23 12:05:00,106.22,106.32,106.13,106.23,19229.0,93.3238,93.4116,93.2447,93.3325,19229.0
2022-03-23 12:10:00,106.28,106.35,106.24,106.25,29372.0,93.3765,93.438,93.3413,93.3501,29372.0
2022-03-23 12:15:00,106.2,106.2,105.98,106.02,25728.0,93.3062,93.3062,93.1129,93.148,25728.0
2022-03-23 12:20:00,106.0,106.28,105.92,106.23,21169.0,93.1305,93.3765,93.0602,93.3325,21169.0
2022-03-23 12:25:00,106.26,106.33,106.21,106.32,51944.0,93.3589,93.4204,93.315,93.4116,51944.0
2022-03-23 12:30:00,106.32,106.4,106.3,106.4,5770.0,93.4116,93.4819,93.394,93.4819,5770.0
2022-03-23 12:35:00,106.43,106.47,106.25,106.28,69355.0,93.5083,93.5434,93.3501,93.3765,69355.0
2022-03-23 12:40:00,106.28,106.35,106.18,106.23,6505.0,93.3765,93.438,93.2886,93.3325,6505.0
2022-03-23 12:45:00,106.19,106.27,106.17,106.2,1611.0,93.2974,93.3677,93.2798,93.3062,1611.0
2022-03-23 12:50:00,106.19,106.25,106.14,106.25,5466.0,93.2974,93.3501,93.2535,93.3501,5466.0
2022-03-23 12:55:00,106.28,106.37,106.27,106.36,16311.0,93.3765,93.4555,93.3677,93.4468,16311.0
2022-03-23 13:00:00,106.39,106.43,106.33,106.43,21362.0,93.4731,93.5083,93.4204,93.5083,21362.0
2022-03-23 13:05:00,106.46,106.55,106.41,106.44,5427.0,93.5346,93.6137,93.4907,93.517,5427.0
2022-03-23 13:10:00,106.45,106.63,106.43,106.63,4849.0,93.5258,93.684,93.5083,93.684,4849.0
2022-03-23 13:15:00,106.68,106.79,106.66,106.75,7570.0,93.7279,93.8245,93.7103,93.7894,7570.0
2022-03-23 13:20:00,106.75,106.91,106.75,106.82,5563.0,93.7894,93.93,93.7894,93.8509,5563.0
2022-03-23 13:25:00,106.79,106.98,106.77,106.98,10476.0,93.8245,93.9915,93.807,93.9915,10476.0
2022-03-23 13:30:00,106.93,106.93,106.71,106.75,8676.0,93.9476,93.9476,93.7543,93.7894,8676.0
2022-03-23 13:35:00,106.76,106.79,106.66,106.76,10794.0,93.7982,93.8245,93.7103,93.7982,10794.0
2022-03-23 13:40:00,106.77,106.81,106.74,106.74,10242.0,93.807,93.8421,93.7806,93.7806,10242.0
2022-03-23 13:45:00,106.75,106.85,106.75,106.79,16302.0,93.7894,93.8773,93.7894,93.8245,16302.0
2022-03-23 13:50:00,106.8,106.9,106.72,106.77,14206.0,93.8333,93.9212,93.763,93.807,14206.0
2022-03-23 13:55:00,106.73,106.86,106.73,106.8,10532.0,93.7718,93.886,93.7718,93.8333,10532.0
2022-03-23 14:00:00,106.8,106.95,106.79,106.91,8116.0,93.8333,93.9651,93.8245,93.93,8116.0
2022-03-23 14:05:00,106.94,107.01,106.9,106.99,10388.0,93.9563,94.0178,93.9212,94.0003,10388.0
2022-03-23 14:10:00,106.98,107.1,106.98,106.99,14417.0,93.9915,94.0969,93.9915,94.0003,14417.0
2022-03-23 14:15:00,107.02,107.04,106.92,106.92,9668.0,94.0266,94.0442,93.9388,93.9388,9668.0
2022-03-23 14:20:00,106.96,107.06,106.88,107.06,5989.0,93.9739,94.0618,93.9036,94.0618,5989.0
2022-03-23 14:25:00,107.06,107.12,107.0,107.08,18024.0,94.0618,94.1145,94.0091,94.0793,18024.0
2022-03-23 14:30:00,107.1,107.19,107.06,107.18,18091.0,94.0969,94.176,94.0618,94.1672,18091.0
2022-03-23 14:35:00,107.16,107.27,107.12,107.17,17387.0,94.1496,94.2463,94.1145,94.1584,17387.0
2022-03-23 14:40:00,107.2,107.23,107.11,107.13,6602.0,94.1848,94.2111,94.1057,94.1233,6602.0
2022-03-23 14:45:00,107.13,107.14,107.05,107.08,8183.0,94.1233,94.1321,94.053,94.0793,8183.0
2022-03-23 14:50:00,107.07,107.3,107.06,107.27,11251.0,94.0706,94.2726,94.0618,94.2463,11251.0
2022-03-23 14:55:00,107.26,107.31,107.18,107.2,17500.0,94.2375,94.2814,94.1672,94.1848,17500.0
2022-03-23 15:00:00,107.18,107.25,107.15,107.21,20629.0,94.1672,94.2287,94.1408,94.1936,20629.0
2022-03-23 15:05:00,107.22,107.33,107.22,107.28,10364.0,94.2023,94.299,94.2023,94.2551,10364.0
2022-03-23 15:10:00,107.29,107.39,107.28,107.35,10451.0,94.2638,94.3517,94.2551,94.3166,10451.0
2022-03-23 15:15:00,107.37,107.48,107.36,107.46,12548.0,94.3341,94.4308,94.3253,94.4132,12548.0
2022-03-23 15:20:00,107.46,107.51,107.35,107.35,11817.0,94.4132,94.4571,94.3166,94.3166,11817.0
2022-03-23 15:25:00,107.37,107.42,107.27,107.31,17334.0,94.3341,94.3781,94.2463,94.2814,17334.0
2022-03-23 15:30:00,107.28,107.3,107.13,107.19,18680.0,94.2551,94.2726,94.1233,94.176,18680.0
2022-03-23 15:35:00,107.2,107.21,107.01,107.06,25888.0,94.1848,94.1936,94.0178,94.0618,25888.0
2022-03-23 15:40:00,107.05,107.1,106.93,106.95,23953.0,94.053,94.0969,93.9476,93.9651,23953.0
2022-03-23 15:45:00,106.95,106.99,106.87,106.97,47047.0,93.9651,94.0003,93.8948,93.9827,47047.0
2022-03-23 15:50:00,106.97,107.25,106.88,107.1,84967.0,93.9827,94.2287,93.9036,94.0969,84967.0
2022-03-23 15:55:00,107.1,107.11,106.76,106.81,167269.0,94.0969,94.1057,93.7982,93.8421,167269.0
2022-03-24 09:30:00,106.57,106.99,106.53,106.74,47224.0,93.6313,94.0003,93.5961,93.7806,47224.0
2022-03-24 09:35:00,106.67,106.73,106.4,106.59,14112.0,93.7191,93.7718,93.4819,93.6488,14112.0
2022-03-24 09:40:00,106.64,106.78,106.51,106.65,11123.0,93.6928,93.8158,93.5785,93.7015,11123.0
2022-03-24 09:45:00,106.61,107.14,106.61,107.14,9348.0,93.6664,94.1321,93.6664,94.1321,9348.0
2022-03-24 09:50:00,107.19,107.3,106.99,107.07,6347.0,94.176,94.2726,94.0003,94.0706,6347.0
2022-03-24 09:55:00,107.02,107.45,106.96,107.37,15472.0,94.0266,94.4044,93.9739,94.3341,15472.0
2022-03-24 10:00:00,107.25,107.36,107.21,107.3,5516.0,94.2287,94.3253,94.1936,94.2726,5516.0
2022-03-24 10:05:00,107.27,107.65,107.27,107.55,21732.0,94.2463,94.5801,94.2463,94.4923,21732.0
2022-03-24 10:10:00,107.57,107.84,107.56,107.8,13488.0,94.5098,94.7471,94.5011,94.7119,13488.0
2022-03-24 10:15:00,107.77,107.99,107.76,107.9,8564.0,94.6856,94.8789,94.6768,94.7998,8564.0
2022-03-24 10:20:00,107.88,107.88,107.68,107.83,5942.0,94.7822,94.7822,94.6065,94.7383,5942.0
2022-03-24 10:25:00,107.83,107.86,107.7,107.74,5906.0,94.7383,94.7646,94.6241,94.6592,5906.0
2022-03-24 10:30:00,107.78,108.0,107.78,107.85,6515.0,94.6944,94.8876,94.6944,94.7559,6515.0
2022-03-24 10:35:00,107.86,107.88,107.76,107.78,4729.0,94.7646,94.7822,94.6768,94.6944,4729.0
2022-03-24 10:40:00,107.79,107.9,107.77,107.86,4999.0,94.7031,94.7998,94.6856,94.7646,4999.0
2022-03-24 10:45:00,107.88,107.88,107.73,107.82,11754.0,94.7822,94.7822,94.6504,94.7295,11754.0
2022-03-24 10:50:00,107.83,107.93,107.75,107.75,9958.0,94.7383,94.8261,94.668,94.668,9958.0
2022-03-24 10:55:00,107.74,107.79,107.64,107.73,15300.0,94.6592,94.7031,94.5713,94.6504,15300.0
2022-03-24 11:00:00,107.83,107.92,107.7,107.87,7491.0,94.7383,94.8174,94.6241,94.7734,7491.0
2022-03-24 11:05:00,107.9,107.93,107.81,107.83,8351.0,94.7998,94.8261,94.7207,94.7383,8351.0
2022-03-24 11:10:00,107.83,107.86,107.68,107.77,4463.0,94.7383,94.7646,94.6065,94.6856,4463.0
2022-03-24 11:15:00,107.77,107.9,107.76,107.83,8977.0,94.6856,94.7998,94.6768,94.7383,8977.0
2022-03-24 11:20:00,107.85,107.91,107.77,107.79,7690.0,94.7559,94.8086,94.6856,94.7031,7690.0
2022-03-24 11:25:00,107.8,107.9,107.77,107.87,9226.0,94.7119,94.7998,94.6856,94.7734,9226.0
2022-03-24 11:30:00,107.87,107.94,107.61,107.61,14746.0,94.7734,94.8349,94.545,94.545,14746.0
2022-03-24 11:35:00,107.67,107.82,107.66,107.8,7246.0,94.5977,94.7295,94.5889,94.7119,7246.0
2022-03-24 11:40:00,107.85,107.92,107.8,107.92,12975.0,94.7559,94.8174,94.7119,94.8174,12975.0
2022-03-24 11:45:00,107.89,107.94,107.83,107.87,11123.0,94.791,94.8349,94.7383,94.7734,11123.0
2022-03-24 11:50:00,107.9,107.93,107.83,107.88,6832.0,94.7998,94.8261,94.7383,94.7822,6832.0
2022-03-24 11:55:00,107.89,107.93,107.83,107.88,4118.0,94.791,94.8261,94.7383,94.7822,4118.0
2022-03-24 12:00:00,107.88,108.08,107.88,108.03,49118.0,94.7822,94.9579,94.7822,94.914,49118.0
2022-03-24 12:05:00,108.04,108.04,107.82,107.86,6012.0,94.9228,94.9228,94.7295,94.7646,6012.0
2022-03-24 12:10:00,107.84,107.85,107.67,107.68,6341.0,94.7471,94.7559,94.5977,94.6065,6341.0
2022-03-24 12:15:00,107.7,107.77,107.58,107.58,16647.0,94.6241,94.6856,94.5186,94.5186,16647.0
2022-03-24 12:20:00,107.6,107.61,107.48,107.5,6149.0,94.5362,94.545,94.4308,94.4483,6149.0
2022-03-24 12:25:00,107.48,107.58,107.43,107.55,8627.0,94.4308,94.5186,94.3868,94.4923,8627.0
2022-03-24 12:30:00,107.54,107.56,107.45,107.49,10933.0,94.4835,94.5011,94.4044,94.4396,10933.0
2022-03-24 12:35:00,107.49,107.56,107.46,107.53,12011.0,94.4396,94.5011,94.4132,94.4747,12011.0
2022-03-24 12:40:00,107.53,107.61,107.5,107.53,11457.0,94.4747,94.545,94.4483,94.4747,11457.0
2022-03-24 12:45:00,107.49,107.61,107.49,107.61,6244.0,94.4396,94.545,94.4396,94.545,6244.0
2022-03-24 12:50:00,107.59,107.63,107.51,107.53,11341.0,94.5274,94.5626,94.4571,94.4747,11341.0
2022-03-24 12:55:00,107.51,107.54,107.48,107.48,4977.0,94.4571,94.4835,94.4308,94.4308,4977.0
2022-03-24 13:00:00,107.47,107.52,107.38,107.46,5747.0,94.422,94.4659,94.3429,94.4132,5747.0
2022-03-24 13:05:00,107.47,107.6,107.47,107.6,8164.0,94.422,94.5362,94.422,94.5362,8164.0
2022-03-24 13:10:00,107.61,107.65,107.54,107.56,3733.0,94.545,94.5801,94.4835,94.5011,3733.0
2022-03-24 13:15:00,107.57,107.62,107.52,107.61,6266.0,94.5098,94.5538,94.4659,94.545,6266.0
2022-03-24 13:20:00,107.58,107.67,107.55,107.66,7249.0,94.5186,94.5977,94.4923,94.5889,7249.0
2022-03-24 13:25:00,107.67,107.69,107.61,107.64,8092.0,94.5977,94.6153,94.545,94.5713,8092.0
2022-03-24 13:30:00,107.64,107.64,107.57,107.58,3878.0,94.5713,94.5713,94.5098,94.5186,3878.0
2022-03-24 13:35:00,107.58,107.58,107.49,107.49,4882.0,94.5186,94.5186,94.4396,94.4396,4882.0
2022-03-24 13:40:00,107.48,107.56,107.43,107.53,8836.0,94.4308,94.5011,94.3868,94.4747,8836.0
2022-03-24 13:45:00,107.54,107.61,107.54,107.58,11001.0,94.4835,94.545,94.4835,94.5186,11001.0
2022-03-24 13:50:00,107.59,107.61,107.48,107.5,7522.0,94.5274,94.545,94.4308,94.4483,7522.0
2022-03-24 13:55:00,107.51,107.52,107.4,107.51,2612.0,94.4571,94.4659,94.3605,94.4571,2612.0
2022-03-24 14:00:00,107.45,107.49,107.39,107.41,5145.0,94.4044,94.4396,94.3517,94.3693,5145.0
2022-03-24 14:05:00,107.42,107.64,107.42,107.57,9522.0,94.3781,94.5713,94.3781,94.5098,9522.0
2022-03-24 14:10:00,107.58,107.6,107.49,107.55,13765.0,94.5186,94.5362,94.4396,94.4923,13765.0
2022-03-24 14:15:00,107.56,107.64,107.56,107.58,14777.0,94.5011,94.5713,94.5011,94.5186,14777.0
2022-03-24 14:20:00,107.53,107.53,107.45,107.52,13725.0,94.4747,94.4747,94.4044,94.4659,13725.0
2022-03-24 14:25:00,107.52,107.61,107.46,107.46,27133.0,94.4659,94.545,94.4132,94.4132,27133.0
2022-03-24 14:30:00,107.45,107.5,107.38,107.42,17014.0,94.4044,94.4483,94.3429,94.3781,17014.0
2022-03-24 14:35:00,107.4,107.53,107.35,107.51,8944.0,94.3605,94.4747,94.3166,94.4571,8944.0
2022-03-24 14:40:00,107.51,107.57,107.49,107.51,9262.0,94.4571,94.5098,94.4396,94.4571,9262.0
2022-03-24 14:45:00,107.49,107.57,107.45,107.49,10723.0,94.4396,94.5098,94.4044,94.4396,10723.0
2022-03-24 14:50:00,107.47,107.49,107.41,107.43,6372.0,94.422,94.4396,94.3693,94.3868,6372.0
2022-03-24 14:55:00,107.44,107.46,107.36,107.42,7266.0,94.3956,94.4132,94.3253,94.3781,7266.0
2022-03-24 15:00:00,107.39,107.45,107.36,107.38,9685.0,94.3517,94.4044,94.3253,94.3429,9685.0
2022-03-24 15:05:00,107.37,107.49,107.37,107.45,18017.0,94.3341,94.4396,94.3341,94.4044,18017.0
2022-03-24 15:10:00,107.45,107.51,107.44,107.51,5090.0,94.4044,94.4571,94.3956,94.4571,5090.0
2022-03-24 15:15:00,107.5,107.59,107.43,107.56,5215.0,94.4483,94.5274,94.3868,94.5011,5215.0
2022-03-24 15:20:00,107.57,107.63,107.53,107.58,9935.0,94.5098,94.5626,94.4747,94.5186,9935.0
2022-03-24 15:25:00,107.59,107.64,107.58,107.63,5157.0,94.5274,94.5713,94.5186,94.5626,5157.0
2022-03-24 15:30:00,107.6,107.64,107.5,107.51,16862.0,94.5362,94.5713,94.4483,94.4571,16862.0
2022-03-24 15:35:00,107.51,107.57,107.39,107.49,13474.0,94.4571,94.5098,94.3517,94.4396,13474.0
2022-03-24 15:40:00,107.48,107.54,107.42,107.42,21306.0,94.4308,94.4835,94.3781,94.3781,21306.0
2022-03-24 15:45:00,107.4,107.52,107.39,107.52,38703.0,94.3605,94.4659,94.3517,94.4659,38703.0
2022-03-24 15:50:00,107.53,107.62,107.5,107.52,35985.0,94.4747,94.5538,94.4483,94.4659,35985.0
2022-03-24 15:55:00,107.52,107.54,107.43,107.48,132561.0,94.4659,94.4835,94.3868,94.4308,132561.0
2022-03-25 09:30:00,107.8,108.24,107.53,107.92,37730.0,94.7119,95.0985,94.4747,94.8174,37730.0
2022-03-25 09:35:00,107.95,108.17,107.94,108.15,11035.0,94.8437,95.037,94.8349,95.0194,11035.0
2022-03-25 09:40:00,108.16,108.19,108.0,108.14,7310.0,95.0282,95.0546,94.8876,95.0106,7310.0
2022-03-25 09:45:00,108.08,108.25,107.95,108.25,9752.0,94.9579,95.1073,94.8437,95.1073,9752.0
2022-03-25 09:50:00,108.26,108.32,108.09,108.25,14435.0,95.1161,95.1688,94.9667,95.1073,14435.0
2022-03-25 09:55:00,108.26,108.5,108.25,108.33,23082.0,95.1161,95.3269,95.1073,95.1776,23082.0
2022-03-25 10:00:00,108.37,108.51,108.35,108.41,9111.0,95.2127,95.3357,95.1951,95.2479,9111.0
2022-03-25 10:05:00,108.4,108.43,108.29,108.36,9917.0,95.2391,95.2654,95.1424,95.2039,9917.0
2022-03-25 10:10:00,108.38,108.44,108.35,108.35,2974.0,95.2215,95.2742,95.1951,95.1951,2974.0
2022-03-25 10:15:00,108.44,108.59,108.44,108.52,5804.0,95.2742,95.406,95.2742,95.3445,5804.0
2022-03-25 10:20:00,108.53,108.72,108.51,108.64,11482.0,95.3533,95.5202,95.3357,95.4499,11482.0
2022-03-25 10:25:00,108.63,108.8,108.63,108.73,5252.0,95.4412,95.5905,95.4412,95.529,5252.0
2022-03-25 10:30:00,108.72,108.72,108.61,108.64,6547.0,95.5202,95.5202,95.4236,95.4499,6547.0
2022-03-25 10:35:00,108.59,108.61,108.49,108.59,4400.0,95.406,95.4236,95.3182,95.406,4400.0
2022-03-25 10:40:00,108.68,108.71,108.51,108.55,12751.0,95.4851,95.5114,95.3357,95.3709,12751.0
2022-03-25 10:45:00,108.6,108.6,108.46,108.57,7300.0,95.4148,95.4148,95.2918,95.3884,7300.0
2022-03-25 10:50:00,108.6,108.75,108.57,108.71,7132.0,95.4148,95.5466,95.3884,95.5114,7132.0
2022-03-25 10:55:00,108.75,108.82,108.72,108.72,7000.0,95.5466,95.6081,95.5202,95.5202,7000.0
2022-03-25 11:00:00,108.73,108.8,108.69,108.77,7985.0,95.529,95.5905,95.4939,95.5642,7985.0
2022-03-25 11:05:00,108.8,108.85,108.76,108.78,13379.0,95.5905,95.6344,95.5554,95.5729,13379.0
2022-03-25 11:10:00,108.75,108.75,108.45,108.63,12295.0,95.5466,95.5466,95.283,95.4412,12295.0
2022-03-25 11:15:00,108.64,108.69,108.56,108.64,4728.0,95.4499,95.4939,95.3797,95.4499,4728.0
2022-03-25 11:20:00,108.61,108.61,108.48,108.5,2542.0,95.4236,95.4236,95.3094,95.3269,2542.0
2022-03-25 11:25:00,108.47,108.53,108.41,108.51,10709.0,95.3006,95.3533,95.2479,95.3357,10709.0
2022-03-25 11:30:00,108.49,108.63,108.45,108.6,8200.0,95.3182,95.4412,95.283,95.4148,8200.0
2022-03-25 11:35:00,108.58,108.68,108.55,108.64,4754.0,95.3972,95.4851,95.3709,95.4499,4754.0
2022-03-25 11:40:00,108.65,108.65,108.54,108.56,4379.0,95.4587,95.4587,95.3621,95.3797,4379.0
2022-03-25 11:45:00,108.64,108.69,108.62,108.65,4387.0,95.4499,95.4939,95.4324,95.4587,4387.0
2022-03-25 11:50:00,108.65,108.7,108.6,108.61,2342.0,95.4587,95.5027,95.4148,95.4236,2342.0
2022-03-25 11:55:00,108.63,108.7,108.56,108.67,6960.0,95.4412,95.5027,95.3797,95.4763,6960.0
2022-03-25 12:00:00,108.7,108.78,108.64,108.78,11052.0,95.5027,95.5729,95.4499,95.5729,11052.0
2022-03-25 12:05:00,108.78,108.79,108.66,108.67,9089.0,95.5729,95.5817,95.4675,95.4763,9089.0
2022-03-25 12:10:00,108.68,108.75,108.67,108.75,4859.0,95.4851,95.5466,95.4763,95.5466,4859.0
2022-03-25 12:15:00,108.74,108.76,108.68,108.7,4723.0,95.5378,95.5554,95.4851,95.5027,4723.0
2022-03-25 12:20:00,108.7,108.77,108.65,108.77,3673.0,95.5027,95.5642,95.4587,95.5642,3673.0
2022-03-25 12:25:00,108.73,108.76,108.67,108.7,5597.0,95.529,95.5554,95.4763,95.5027,5597.0
2022-03-25 12:30:00,108.73,108.78,108.61,108.72,4351.0,95.529,95.5729,95.4236,95.5202,4351.0
2022-03-25 12:35:00,108.65,108.66,108.56,108.6,3913.0,95.4587,95.4675,95.3797,95.4148,3913.0
2022-03-25 12:40:00,108.63,108.7,108.57,108.68,4578.0,95.4412,95.5027,95.3884,95.4851,4578.0
2022-03-25 12:45:00,108.67,108.72,108.65,108.66,7700.0,95.4763,95.5202,95.4587,95.4675,7700.0
2022-03-25 12:50:00,108.65,108.69,108.6,108.68,5823.0,95.4587,95.4939,95.4148,95.4851,5823.0
2022-03-25 12:55:00,108.65,108.74,108.59,108.68,10775.0,95.4587,95.5378,95.406,95.4851,10775.0
2022-03-25 13:00:00,108.71,108.75,108.69,108.74,3400.0,95.5114,95.5466,95.4939,95.5378,3400.0
2022-03-25 13:05:00,108.75,108.87,108.75,108.82,6114.0,95.5466,95.652,95.5466,95.6081,6114.0
2022-03-25 13:10:00,108.78,108.79,108.72,108.75,4589.0,95.5729,95.5817,95.5202,95.5466,4589.0
2022-03-25 13:15:00,108.75,108.8,108.71,108.71,5899.0,95.5466,95.5905,95.5114,95.5114,5899.0
2022-03-25 13:20:00,108.69,108.78,108.63,108.64,7742.0,95.4939,95.5729,95.4412,95.4499,7742.0
2022-03-25 13:25:00,108.69,108.79,108.69,108.79,4626.0,95.4939,95.5817,95.4939,95.5817,4626.0
2022-03-25 13:30:00,108.85,108.9,108.83,108.85,9006.0,95.6344,95.6784,95.6169,95.6344,9006.0
2022-03-25 13:35:00,108.86,108.87,108.73,108.77,3865.0,95.6432,95.652,95.529,95.5642,3865.0
2022-03-25 13:40:00,108.78,108.79,108.7,108.75,1933.0,95.5729,95.5817,95.5027,95.5466,1933.0
2022-03-25 13:45:00,108.76,108.8,108.75,108.77,6403.0,95.5554,95.5905,95.5466,95.5642,6403.0
2022-03-25 13:50:00,108.8,108.9,108.8,108.84,15506.0,95.5905,95.6784,95.5905,95.6257,15506.0
2022-03-25 13:55:00,108.87,108.95,108.87,108.93,7653.0,95.652,95.7223,95.652,95.7047,7653.0
2022-03-25 14:00:00,108.91,109.04,108.91,109.04,26705.0,95.6872,95.8014,95.6872,95.8014,26705.0
2022-03-25 14:05:00,109.02,109.14,109.02,109.1,10436.0,95.7838,95.8892,95.7838,95.8541,10436.0
2022-03-25 14:10:00,109.12,109.26,109.12,109.24,19926.0,95.8717,95.9947,95.8717,95.9771,19926.0
2022-03-25 14:15:00,109.27,109.34,109.23,109.34,9916.0,96.0034,96.065,95.9683,96.065,9916.0
2022-03-25 14:20:00,109.34,109.36,109.27,109.31,11528.0,96.065,96.0825,96.0034,96.0386,11528.0
2022-03-25 14:25:00,109.3,109.35,109.12,109.15,8128.0,96.0298,96.0737,95.8717,95.898,8128.0
2022-03-25 14:30:00,109.2,109.21,109.1,109.13,9180.0,95.9419,95.9507,95.8541,95.8804,9180.0
2022-03-25 14:35:00,109.12,109.18,109.07,109.13,8825.0,95.8717,95.9244,95.8277,95.8804,8825.0
2022-03-25 14:40:00,109.12,109.17,109.1,109.12,10195.0,95.8717,95.9156,95.8541,95.8717,10195.0
2022-03-25 14:45:00,109.12,109.18,109.1,109.14,4500.0,95.8717,95.9244,95.8541,95.8892,4500.0
2022-03-25 14:50:00,109.15,109.19,109.15,109.17,5071.0,95.898,95.9332,95.898,95.9156,5071.0
2022-03-25 14:55:00,109.14,109.16,109.04,109.04,9052.0,95.8892,95.9068,95.8014,95.8014,9052.0
2022-03-25 15:00:00,109.03,109.07,108.95,109.01,9383.0,95.7926,95.8277,95.7223,95.775,9383.0
2022-03-25 15:05:00,109.03,109.04,108.91,108.93,10049.0,95.7926,95.8014,95.6872,95.7047,10049.0
2022-03-25 15:10:00,108.91,109.07,108.91,109.06,8621.0,95.6872,95.8277,95.6872,95.8189,8621.0
2022-03-25 15:15:00,109.07,109.1,108.96,108.99,9267.0,95.8277,95.8541,95.7311,95.7574,9267.0
2022-03-25 15:20:00,108.97,108.98,108.83,108.85,11510.0,95.7399,95.7487,95.6169,95.6344,11510.0
2022-03-25 15:25:00,108.86,108.92,108.85,108.88,11096.0,95.6432,95.6959,95.6344,95.6608,11096.0
2022-03-25 15:30:00,108.85,108.97,108.84,108.92,23203.0,95.6344,95.7399,95.6257,95.6959,23203.0
2022-03-25 15:35:00,108.92,109.02,108.89,108.96,10582.0,95.6959,95.7838,95.6696,95.7311,10582.0
2022-03-25 15:40:00,108.95,109.03,108.92,108.94,17306.0,95.7223,95.7926,95.6959,95.7135,17306.0
2022-03-25 15:45:00,108.94,108.94,108.85,108.87,23793.0,95.7135,95.7135,95.6344,95.652,23793.0
2022-03-25 15:50:00,108.86,108.96,108.73,108.92,44633.0,95.6432,95.7311,95.529,95.6959,44633.0
2022-03-25 15:55:00,108.94,109.12,108.93,109.11,114262.0,95.7135,95.8717,95.7047,95.8629,114262.0
2022-03-28 09:30:00,109.0,109.29,108.55,108.55,40175.0,95.7662,96.021,95.3709,95.3709,40175.0
2022-03-28 09:35:00,108.67,108.71,108.25,108.35,7853.0,95.4763,95.5114,95.1073,95.1951,7853.0
2022-03-28 09:40:00,108.54,108.86,108.42,108.79,4081.0,95.3621,95.6432,95.2566,95.5817,4081.0
2022-03-28 09:45:00,108.86,109.13,108.77,108.89,14576.0,95.6432,95.8804,95.5642,95.6696,14576.0
2022-03-28 09:50:00,108.96,108.96,108.68,108.73,49475.0,95.7311,95.7311,95.4851,95.529,49475.0
2022-03-28 09:55:00,108.73,108.91,108.64,108.89,8881.0,95.529,95.6872,95.4499,95.6696,8881.0
2022-03-28 10:00:00,108.89,109.07,108.8,109.04,11259.0,95.6696,95.8277,95.5905,95.8014,11259.0
2022-03-28 10:05:00,108.99,109.04,108.8,109.03,21965.0,95.7574,95.8014,95.5905,95.7926,21965.0
2022-03-28 10:10:00,108.98,109.16,108.98,109.06,7572.0,95.7487,95.9068,95.7487,95.8189,7572.0
2022-03-28 10:15:00,109.08,109.5,109.05,109.45,8376.0,95.8365,96.2055,95.8102,96.1616,8376.0
2022-03-28 10:20:00,109.41,109.44,109.16,109.24,16218.0,96.1265,96.1528,95.9068,95.9771,16218.0
2022-03-28 10:25:00,109.24,109.26,108.93,108.93,47580.0,95.9771,95.9947,95.7047,95.7047,47580.0
2022-03-28 10:30:00,108.99,109.0,108.82,108.82,11021.0,95.7574,95.7662,95.6081,95.6081,11021.0
2022-03-28 10:35:00,108.84,108.99,108.8,108.99,10122.0,95.6257,95.7574,95.5905,95.7574,10122.0
2022-03-28 10:40:00,109.0,109.02,108.94,109.02,19034.0,95.7662,95.7838,95.7135,95.7838,19034.0
2022-03-28 10:45:00,109.0,109.05,108.72,108.81,18255.0,95.7662,95.8102,95.5202,95.5993,18255.0
2022-03-28 10:50:00,108.77,109.04,108.77,108.97,5414.0,95.5642,95.8014,95.5642,95.7399,5414.0
2022-03-28 10:55:00,108.99,109.04,108.88,108.88,4286.0,95.7574,95.8014,95.6608,95.6608,4286.0
2022-03-28 11:00:00,108.91,109.15,108.85,109.14,15650.0,95.6872,95.898,95.6344,95.8892,15650.0
2022-03-28 11:05:00,109.11,109.16,108.97,109.04,7673.0,95.8629,95.9068,95.7399,95.8014,7673.0
2022-03-28 11:10:00,109.05,109.06,108.88,108.92,4358.0,95.8102,95.8189,95.6608,95.6959,4358.0
2022-03-28 11:15:00,108.95,109.0,108.86,108.86,3906.0,95.7223,95.7662,95.6432,95.6432,3906.0
2022-03-28 11:20:00,108.89,109.06,108.89,109.05,4075.0,95.6696,95.8189,95.6696,95.8102,4075.0
2022-03-28 11:25:00,109.09,109.09,108.9,108.92,8399.0,95.8453,95.8453,95.6784,95.6959,8399.0
2022-03-28 11:30:00,108.95,109.19,108.94,109.16,3400.0,95.7223,95.9332,95.7135,95.9068,3400.0
2022-03-28 11:35:00,109.15,109.29,109.13,109.25,9211.0,95.898,96.021,95.8804,95.9859,9211.0
2022-03-28 11:40:00,109.22,109.24,109.11,109.14,5862.0,95.9595,95.9771,95.8629,95.8892,5862.0
2022-03-28 11:45:00,109.15,109.2,108.94,109.01,8595.0,95.898,95.9419,95.7135,95.775,8595.0
2022-03-28 11:50:00,108.99,109.1,108.99,109.03,5271.0,95.7574,95.8541,95.7574,95.7926,5271.0
2022-03-28 11:55:00,109.0,109.08,108.98,109.03,2792.0,95.7662,95.8365,95.7487,95.7926,2792.0
2022-03-28 12:00:00,109.05,109.06,108.9,108.92,2790.0,95.8102,95.8189,95.6784,95.6959,2790.0
2022-03-28 12:05:00,108.89,108.94,108.85,108.94,4179.0,95.6696,95.7135,95.6344,95.7135,4179.0
2022-03-28 12:10:00,108.93,109.05,108.93,109.03,11036.0,95.7047,95.8102,95.7047,95.7926,11036.0
2022-03-28 12:15:00,109.04,109.12,109.03,109.11,3499.0,95.8014,95.8717,95.7926,95.8629,3499.0
2022-03-28 12:20:00,109.09,109.09,108.98,109.0,11213.0,95.8453,95.8453,95.7487,95.7662,11213.0
2022-03-28 12:25:00,109.05,109.11,109.05,109.08,2666.0,95.8102,95.8629,95.8102,95.8365,2666.0
2022-03-28 12:30:00,109.12,109.12,108.97,108.97,3280.0,95.8717,95.8717,95.7399,95.7399,3280.0
2022-03-28 12:35:00,108.97,109.07,108.97,109.07,2039.0,95.7399,95.8277,95.7399,95.8277,2039.0
2022-03-28 12:40:00,109.05,109.13,109.04,109.08,5049.0,95.8102,95.8804,95.8014,95.8365,5049.0
2022-03-28 12:45:00,109.11,109.21,109.11,109.18,4122.0,95.8629,95.9507,95.8629,95.9244,4122.0
2022-03-28 12:50:00,109.17,109.2,109.08,109.08,8357.0,95.9156,95.9419,95.8365,95.8365,8357.0
2022-03-28 12:55:00,109.05,109.23,109.04,109.2,8720.0,95.8102,95.9683,95.8014,95.9419,8720.0
2022-03-28 13:00:00,109.2,109.24,109.18,109.2,6550.0,95.9419,95.9771,95.9244,95.9419,6550.0
2022-03-28 13:05:00,109.2,109.22,109.1,109.22,18282.0,95.9419,95.9595,95.8541,95.9595,18282.0
2022-03-28 13:10:00,109.22,109.24,109.18,109.2,5206.0,95.9595,95.9771,95.9244,95.9419,5206.0
2022-03-28 13:15:00,109.2,109.21,109.12,109.14,5179.0,95.9419,95.9507,95.8717,95.8892,5179.0
2022-03-28 13:20:00,109.13,109.26,109.12,109.19,62354.0,95.8804,95.9947,95.8717,95.9332,62354.0
2022-03-28 13:25:00,109.18,109.21,109.11,109.17,8804.0,95.9244,95.9507,95.8629,95.9156,8804.0
2022-03-28 13:30:00,109.13,109.2,109.07,109.2,13448.0,95.8804,95.9419,95.8277,95.9419,13448.0
2022-03-28 13:35:00,109.17,109.23,109.09,109.23,8735.0,95.9156,95.9683,95.8453,95.9683,8735.0
2022-03-28 13:40:00,109.2,109.33,109.2,109.32,8312.0,95.9419,96.0562,95.9419,96.0474,8312.0
2022-03-28 13:45:00,109.3,109.35,109.22,109.25,9288.0,96.0298,96.0737,95.9595,95.9859,9288.0
2022-03-28 13:50:00,109.26,109.43,109.24,109.43,16652.0,95.9947,96.144,95.9771,96.144,16652.0
2022-03-28 13:55:00,109.41,109.44,109.34,109.38,8795.0,96.1265,96.1528,96.065,96.1001,8795.0
2022-03-28 14:00:00,109.35,109.43,109.31,109.43,9713.0,96.0737,96.144,96.0386,96.144,9713.0
2022-03-28 14:05:00,109.41,109.67,109.41,109.63,27461.0,96.1265,96.3549,96.1265,96.3197,27461.0
2022-03-28 14:10:00,109.62,109.65,109.39,109.41,18139.0,96.311,96.3373,96.1089,96.1265,18139.0
2022-03-28 14:15:00,109.43,109.49,109.39,109.42,7413.0,96.144,96.1967,96.1089,96.1352,7413.0
2022-03-28 14:20:00,109.4,109.44,109.33,109.37,3600.0,96.1177,96.1528,96.0562,96.0913,3600.0
2022-03-28 14:25:00,109.34,109.42,109.31,109.42,6775.0,96.065,96.1352,96.0386,96.1352,6775.0
2022-03-28 14:30:00,109.43,109.5,109.38,109.47,6938.0,96.144,96.2055,96.1001,96.1792,6938.0
2022-03-28 14:35:00,109.5,109.51,109.37,109.43,6283.0,96.2055,96.2143,96.0913,96.144,6283.0
2022-03-28 14:40:00,109.44,109.61,109.44,109.53,21279.0,96.1528,96.3022,96.1528,96.2319,21279.0
2022-03-28 14:45:00,109.5,109.58,109.49,109.57,5241.0,96.2055,96.2758,96.1967,96.267,5241.0
2022-03-28 14:50:00,109.54,109.56,109.47,109.49,6306.0,96.2407,96.2582,96.1792,96.1967,6306.0
2022-03-28 14:55:00,109.48,109.48,109.39,109.47,8305.0,96.188,96.188,96.1089,96.1792,8305.0
2022-03-28 15:00:00,109.46,109.53,109.39,109.51,19075.0,96.1704,96.2319,96.1089,96.2143,19075.0
2022-03-28 15:05:00,109.52,109.62,109.49,109.62,19834.0,96.2231,96.311,96.1967,96.311,19834.0
2022-03-28 15:10:00,109.6,109.63,109.54,109.62,21722.0,96.2934,96.3197,96.2407,96.311,21722.0
2022-03-28 15:15:00,109.6,109.74,109.59,109.63,18076.0,96.2934,96.4164,96.2846,96.3197,18076.0
2022-03-28 15:20:00,109.63,109.69,109.59,109.68,14592.0,96.3197,96.3725,96.2846,96.3637,14592.0
2022-03-28 15:25:00,109.67,109.7,109.59,109.68,22361.0,96.3549,96.3812,96.2846,96.3637,22361.0
2022-03-28 15:30:00,109.66,109.74,109.59,109.72,25656.0,96.3461,96.4164,96.2846,96.3988,25656.0
2022-03-28 15:35:00,109.73,109.85,109.72,109.73,22533.0,96.4076,96.513,96.3988,96.4076,22533.0
2022-03-28 15:40:00,109.73,109.76,109.65,109.69,30419.0,96.4076,96.434,96.3373,96.3725,30419.0
2022-03-28 15:45:00,109.69,109.76,109.66,109.73,39907.0,96.3725,96.434,96.3461,96.4076,39907.0
2022-03-28 15:50:00,109.72,109.86,109.64,109.82,74354.0,96.3988,96.5218,96.3285,96.4867,74354.0
2022-03-28 15:55:00,109.82,110.04,109.79,110.04,234659.0,96.4867,96.68,96.4603,96.68,234659.0
2022-03-29 09:30:00,110.13,110.21,109.81,110.02,56233.0,96.759,96.8293,96.4779,96.6624,56233.0
2022-03-29 09:35:00,110.05,110.18,109.62,110.06,19998.0,96.6887,96.803,96.311,96.6975,19998.0
2022-03-29 09:40:00,110.05,110.27,109.97,110.01,53484.0,96.6887,96.882,96.6185,96.6536,53484.0
2022-03-29 09:45:00,110.04,110.24,109.85,110.22,12571.0,96.68,96.8557,96.513,96.8381,12571.0
2022-03-29 09:50:00,110.26,110.31,109.91,110.07,24923.0,96.8733,96.9172,96.5657,96.7063,24923.0
2022-03-29 09:55:00,110.07,110.17,109.9,110.17,23722.0,96.7063,96.7942,96.557,96.7942,23722.0
2022-03-29 10:00:00,110.24,110.49,110.18,110.23,11127.0,96.8557,97.0753,96.803,96.8469,11127.0
2022-03-29 10:05:00,110.24,110.31,110.05,110.22,15208.0,96.8557,96.9172,96.6887,96.8381,15208.0
2022-03-29 10:10:00,110.15,110.54,110.13,110.51,21546.0,96.7766,97.1193,96.759,97.0929,21546.0
2022-03-29 10:15:00,110.39,110.51,110.39,110.44,6692.0,96.9875,97.0929,96.9875,97.0314,6692.0
2022-03-29 10:20:00,110.46,110.46,110.28,110.44,9775.0,97.049,97.049,96.8908,97.0314,9775.0
2022-03-29 10:25:00,110.44,110.57,110.38,110.44,7688.0,97.0314,97.1456,96.9787,97.0314,7688.0
2022-03-29 10:30:00,110.49,110.52,110.35,110.35,14572.0,97.0753,97.1017,96.9523,96.9523,14572.0
2022-03-29 10:35:00,110.33,110.37,110.13,110.21,11152.0,96.9348,96.9699,96.759,96.8293,11152.0
2022-03-29 10:40:00,110.19,110.29,110.17,110.21,11497.0,96.8118,96.8996,96.7942,96.8293,11497.0
2022-03-29 10:45:00,110.2,110.32,110.18,110.24,20302.0,96.8205,96.926,96.803,96.8557,20302.0
2022-03-29 10:50:00,110.25,110.28,110.16,110.21,18422.0,96.8645,96.8908,96.7854,96.8293,18422.0
2022-03-29 10:55:00,110.22,110.5,110.17,110.41,39739.0,96.8381,97.0841,96.7942,97.005,39739.0
2022-03-29 11:00:00,110.45,110.49,110.25,110.28,32408.0,97.0402,97.0753,96.8645,96.8908,32408.0
2022-03-29 11:05:00,110.27,110.31,110.16,110.21,25357.0,96.882,96.9172,96.7854,96.8293,25357.0
2022-03-29 11:10:00,110.14,110.29,110.13,110.19,13178.0,96.7678,96.8996,96.759,96.8118,13178.0
2022-03-29 11:15:00,110.19,110.25,110.11,110.2,18437.0,96.8118,96.8645,96.7415,96.8205,18437.0
2022-03-29 11:20:00,110.22,110.34,110.17,110.26,6979.0,96.8381,96.9435,96.7942,96.8733,6979.0
2022-03-29 11:25:00,110.27,110.32,110.13,110.22,12223.0,96.882,96.926,96.759,96.8381,12223.0
2022-03-29 11:30:00,110.26,110.44,110.22,110.38,9538.0,96.8733,97.0314,96.8381,96.9787,9538.0
2022-03-29 11:35:00,110.4,110.45,110.25,110.25,10120.0,96.9963,97.0402,96.8645,96.8645,10120.0
2022-03-29 11:40:00,110.27,110.36,110.17,110.2,6142.0,96.882,96.9611,96.7942,96.8205,6142.0
2022-03-29 11:45:00,110.19,110.22,110.13,110.16,9754.0,96.8118,96.8381,96.759,96.7854,9754.0
2022-03-29 11:50:00,110.2,110.28,110.17,110.27,7894.0,96.8205,96.8908,96.7942,96.882,7894.0
2022-03-29 11:55:00,110.27,110.3,110.23,110.25,7151.0,96.882,96.9084,96.8469,96.8645,7151.0
2022-03-29 12:00:00,110.22,110.33,110.18,110.18,7223.0,96.8381,96.9348,96.803,96.803,7223.0
2022-03-29 12:05:00,110.15,110.2,110.05,110.07,20699.0,96.7766,96.8205,96.6887,96.7063,20699.0
2022-03-29 12:10:00,110.05,110.22,110.01,110.2,16680.0,96.6887,96.8381,96.6536,96.8205,16680.0
2022-03-29 12:15:00,110.18,110.21,110.08,110.16,51553.0,96.803,96.8293,96.7151,96.7854,51553.0
2022-03-29 12:20:00,110.16,110.25,110.12,110.23,20987.0,96.7854,96.8645,96.7503,96.8469,20987.0
2022-03-29 12:25:00,110.18,110.24,110.18,110.21,11409.0,96.803,96.8557,96.803,96.8293,11409.0
2022-03-29 12:30:00,110.2,110.2,109.96,109.97,10467.0,96.8205,96.8205,96.6097,96.6185,10467.0
2022-03-29 12:35:00,109.98,110.07,109.98,110.0,5100.0,96.6272,96.7063,96.6272,96.6448,5100.0
2022-03-29 12:40:00,110.02,110.04,109.97,110.02,7108.0,96.6624,96.68,96.6185,96.6624,7108.0
2022-03-29 12:45:00,109.98,110.03,109.9,109.9,10975.0,96.6272,96.6712,96.557,96.557,10975.0
2022-03-29 12:50:00,109.91,109.91,109.75,109.75,1212.0,96.5657,96.5657,96.4252,96.4252,1212.0
2022-03-29 12:55:00,109.73,109.86,109.72,109.81,5540.0,96.4076,96.5218,96.3988,96.4779,5540.0
2022-03-29 13:00:00,109.86,109.86,109.73,109.82,3514.0,96.5218,96.5218,96.4076,96.4867,3514.0
2022-03-29 13:05:00,109.8,109.83,109.76,109.79,3482.0,96.4691,96.4955,96.434,96.4603,3482.0
2022-03-29 13:10:00,109.77,109.88,109.75,109.88,4570.0,96.4427,96.5394,96.4252,96.5394,4570.0
2022-03-29 13:15:00,109.88,109.93,109.87,109.89,4671.0,96.5394,96.5833,96.5306,96.5482,4671.0
2022-03-29 13:20:00,109.84,109.88,109.82,109.82,3153.0,96.5042,96.5394,96.4867,96.4867,3153.0
2022-03-29 13:25:00,109.85,109.91,109.8,109.85,7286.0,96.513,96.5657,96.4691,96.513,7286.0
2022-03-29 13:30:00,109.83,109.89,109.78,109.8,8194.0,96.4955,96.5482,96.4515,96.4691,8194.0
2022-03-29 13:35:00,109.81,109.86,109.8,109.86,7626.0,96.4779,96.5218,96.4691,96.5218,7626.0
2022-03-29 13:40:00,109.87,109.97,109.86,109.9,9959.0,96.5306,96.6185,96.5218,96.557,9959.0
2022-03-29 13:45:00,109.88,109.92,109.82,109.89,6365.0,96.5394,96.5745,96.4867,96.5482,6365.0
2022-03-29 13:50:00,109.89,109.91,109.78,109.88,6437.0,96.5482,96.5657,96.4515,96.5394,6437.0
2022-03-29 13:55:00,109.89,109.96,109.86,109.94,4775.0,96.5482,96.6097,96.5218,96.5921,4775.0
2022-03-29 14:00:00,109.95,110.15,109.94,110.12,10384.0,96.6009,96.7766,96.5921,96.7503,10384.0
2022-03-29 14:05:00,110.1,110.14,110.04,110.13,8968.0,96.7327,96.7678,96.68,96.759,8968.0
2022-03-29 14:10:00,110.15,110.15,110.05,110.09,7425.0,96.7766,96.7766,96.6887,96.7239,7425.0
2022-03-29 14:15:00,110.08,110.1,109.98,110.01,9449.0,96.7151,96.7327,96.6272,96.6536,9449.0
2022-03-29 14:20:00,110.03,110.07,109.98,110.02,9586.0,96.6712,96.7063,96.6272,96.6624,9586.0
2022-03-29 14:25:00,110.02,110.16,110.02,110.15,9395.0,96.6624,96.7854,96.6624,96.7766,9395.0
2022-03-29 14:30:00,110.18,110.24,110.15,110.2,9867.0,96.803,96.8557,96.7766,96.8205,9867.0
2022-03-29 14:35:00,110.22,110.38,110.22,110.35,9401.0,96.8381,96.9787,96.8381,96.9523,9401.0
2022-03-29 14:40:00,110.38,110.41,110.33,110.4,8190.0,96.9787,97.005,96.9348,96.9963,8190.0
2022-03-29 14:45:00,110.41,110.46,110.36,110.43,11160.0,97.005,97.049,96.9611,97.0226,11160.0
2022-03-29 14:50:00,110.39,110.39,110.27,110.31,7954.0,96.9875,96.9875,96.882,96.9172,7954.0
2022-03-29 14:55:00,110.33,110.41,110.32,110.41,7423.0,96.9348,97.005,96.926,97.005,7423.0
2022-03-29 15:00:00,110.4,110.52,110.34,110.52,14062.0,96.9963,97.1017,96.9435,97.1017,14062.0
2022-03-29 15:05:00,110.55,110.59,110.47,110.48,12869.0,97.128,97.1632,97.0578,97.0665,12869.0
2022-03-29 15:10:00,110.49,110.62,110.49,110.58,14845.0,97.0753,97.1895,97.0753,97.1544,14845.0
2022-03-29 15:15:00,110.59,110.62,110.5,110.54,16840.0,97.1632,97.1895,97.0841,97.1193,16840.0
2022-03-29 15:20:00,110.54,110.58,110.44,110.45,15954.0,97.1193,97.1544,97.0314,97.0402,15954.0
2022-03-29 15:25:00,110.44,110.54,110.43,110.53,9709.0,97.0314,97.1193,97.0226,97.1105,9709.0
2022-03-29 15:30:00,110.54,110.66,110.5,110.66,14929.0,97.1193,97.2247,97.0841,97.2247,14929.0
2022-03-29 15:35:00,110.66,110.71,110.59,110.65,17773.0,97.2247,97.2686,97.1632,97.2159,17773.0
2022-03-29 15:40:00,110.65,110.74,110.59,110.71,18592.0,97.2159,97.295,97.1632,97.2686,18592.0
2022-03-29 15:45:00,110.72,110.8,110.7,110.77,39685.0,97.2774,97.3477,97.2598,97.3213,39685.0
2022-03-29 15:50:00,110.77,110.83,110.66,110.81,54462.0,97.3213,97.374,97.2247,97.3565,54462.0
2022-03-29 15:55:00,110.82,110.99,110.77,110.97,139272.0,97.3653,97.5146,97.3213,97.4971,139272.0
2022-03-30 09:30:00,111.0,111.21,110.81,110.88,36935.0,97.5234,97.7079,97.3565,97.418,36935.0
2022-03-30 09:35:00,110.87,111.1,110.75,110.75,9587.0,97.4092,97.6113,97.3038,97.3038,9587.0
2022-03-30 09:40:00,110.8,110.83,110.55,110.55,19291.0,97.3477,97.374,97.128,97.128,19291.0
2022-03-30 09:45:00,110.61,110.79,110.5,110.78,12989.0,97.1808,97.3389,97.0841,97.3301,12989.0
2022-03-30 09:50:00,110.81,110.95,110.67,110.85,15932.0,97.3565,97.4795,97.2335,97.3916,15932.0
2022-03-30 09:55:00,110.82,110.84,110.57,110.8,7877.0,97.3653,97.3828,97.1456,97.3477,7877.0
2022-03-30 10:00:00,110.85,110.97,110.85,110.93,8858.0,97.3916,97.4971,97.3916,97.4619,8858.0
2022-03-30 10:05:00,110.9,111.16,110.9,110.96,14248.0,97.4356,97.664,97.4356,97.4883,14248.0
2022-03-30 10:10:00,110.94,110.96,110.79,110.79,12420.0,97.4707,97.4883,97.3389,97.3389,12420.0
2022-03-30 10:15:00,110.74,110.84,110.66,110.81,7235.0,97.295,97.3828,97.2247,97.3565,7235.0
2022-03-30 10:20:00,110.81,110.81,110.52,110.52,5361.0,97.3565,97.3565,97.1017,97.1017,5361.0
2022-03-30 10:25:00,110.5,110.59,110.39,110.48,7051.0,97.0841,97.1632,96.9875,97.0665,7051.0
2022-03-30 10:30:00,110.48,110.56,110.46,110.5,6775.0,97.0665,97.1368,97.049,97.0841,6775.0
2022-03-30 10:35:00,110.45,110.61,110.45,110.53,7899.0,97.0402,97.1808,97.0402,97.1105,7899.0
2022-03-30 10:40:00,110.54,110.68,110.49,110.68,7991.0,97.1193,97.2423,97.0753,97.2423,7991.0
2022-03-30 10:45:00,110.69,110.91,110.68,110.91,8408.0,97.251,97.4443,97.2423,97.4443,8408.0
2022-03-30 10:50:00,110.92,111.07,110.91,111.01,9002.0,97.4531,97.5849,97.4443,97.5322,9002.0
2022-03-30 10:55:00,111.05,111.11,110.98,111.06,16647.0,97.5673,97.6201,97.5058,97.5761,16647.0
2022-03-30 11:00:00,111.1,111.19,111.08,111.14,16094.0,97.6113,97.6903,97.5937,97.6464,16094.0
2022-03-30 11:05:00,111.14,111.27,111.14,111.21,6057.0,97.6464,97.7606,97.6464,97.7079,6057.0
2022-03-30 11:10:00,111.22,111.22,111.05,111.06,15058.0,97.7167,97.7167,97.5673,97.5761,15058.0
2022-03-30 11:15:00,111.03,111.19,111.0,111.17,6447.0,97.5498,97.6903,97.5234,97.6728,6447.0
2022-03-30 11:20:00,111.15,111.25,111.15,111.25,8176.0,97.6552,97.7431,97.6552,97.7431,8176.0
2022-03-30 11:25:00,111.25,111.32,111.13,111.16,13643.0,97.7431,97.8046,97.6376,97.664,13643.0
2022-03-30 11:30:00,111.13,111.14,110.9,110.95,22874.0,97.6376,97.6464,97.4356,97.4795,22874.0
2022-03-30 11:35:00,110.99,111.15,110.95,111.1,11275.0,97.5146,97.6552,97.4795,97.6113,11275.0
2022-03-30 11:40:00,111.15,111.15,110.95,111.0,31078.0,97.6552,97.6552,97.4795,97.5234,31078.0
2022-03-30 11:45:00,110.99,111.19,110.97,111.18,13234.0,97.5146,97.6903,97.4971,97.6816,13234.0
2022-03-30 11:50:00,111.19,111.27,111.18,111.24,7857.0,97.6903,97.7606,97.6816,97.7343,7857.0
2022-03-30 11:55:00,111.23,111.25,111.07,111.12,11765.0,97.7255,97.7431,97.5849,97.6288,11765.0
2022-03-30 12:00:00,111.13,111.14,111.02,111.02,5544.0,97.6376,97.6464,97.541,97.541,5544.0
2022-03-30 12:05:00,111.06,111.11,110.93,110.96,6894.0,97.5761,97.6201,97.4619,97.4883,6894.0
2022-03-30 12:10:00,110.96,110.97,110.84,110.86,3826.0,97.4883,97.4971,97.3828,97.4004,3826.0
2022-03-30 12:15:00,110.86,110.87,110.78,110.81,12707.0,97.4004,97.4092,97.3301,97.3565,12707.0
2022-03-30 12:20:00,110.84,110.87,110.75,110.77,8872.0,97.3828,97.4092,97.3038,97.3213,8872.0
2022-03-30 12:25:00,110.75,110.76,110.68,110.76,7199.0,97.3038,97.3125,97.2423,97.3125,7199.0
2022-03-30 12:30:00,110.77,110.84,110.75,110.81,4349.0,97.3213,97.3828,97.3038,97.3565,4349.0
2022-03-30 12:35:00,110.8,110.81,110.7,110.7,14425.0,97.3477,97.3565,97.2598,97.2598,14425.0
2022-03-30 12:40:00,110.71,110.85,110.67,110.85,5630.0,97.2686,97.3916,97.2335,97.3916,5630.0
2022-03-30 12:45:00,110.82,110.9,110.82,110.84,2236.0,97.3653,97.4356,97.3653,97.3828,2236.0
2022-03-30 12:50:00,110.84,110.94,110.84,110.87,3326.0,97.3828,97.4707,97.3828,97.4092,3326.0
2022-03-30 12:55:00,110.87,110.88,110.76,110.85,8654.0,97.4092,97.418,97.3125,97.3916,8654.0
2022-03-30 13:00:00,110.86,110.88,110.81,110.82,6967.0,97.4004,97.418,97.3565,97.3653,6967.0
2022-03-30 13:05:00,110.82,110.83,110.75,110.81,5066.0,97.3653,97.374,97.3038,97.3565,5066.0
2022-03-30 13:10:00,110.82,110.82,110.74,110.77,6275.0,97.3653,97.3653,97.295,97.3213,6275.0
2022-03-30 13:15:00,110.78,110.86,110.77,110.79,15789.0,97.3301,97.4004,97.3213,97.3389,15789.0
2022-03-30 13:20:00,110.78,110.83,110.73,110.73,8493.0,97.3301,97.374,97.2862,97.2862,8493.0
2022-03-30 13:25:00,110.72,110.76,110.63,110.67,10684.0,97.2774,97.3125,97.1983,97.2335,10684.0
2022-03-30 13:30:00,110.65,110.65,110.47,110.48,10392.0,97.2159,97.2159,97.0578,97.0665,10392.0
2022-03-30 13:35:00,110.44,110.62,110.41,110.62,10137.0,97.0314,97.1895,97.005,97.1895,10137.0
2022-03-30 13:40:00,110.62,110.65,110.58,110.65,6770.0,97.1895,97.2159,97.1544,97.2159,6770.0
2022-03-30 13:45:00,110.66,110.74,110.64,110.65,16763.0,97.2247,97.295,97.2071,97.2159,16763.0
2022-03-30 13:50:00,110.64,110.7,110.58,110.63,21878.0,97.2071,97.2598,97.1544,97.1983,21878.0
2022-03-30 13:55:00,110.62,110.72,110.56,110.72,11351.0,97.1895,97.2774,97.1368,97.2774,11351.0
2022-03-30 14:00:00,110.72,110.9,110.72,110.9,11782.0,97.2774,97.4356,97.2774,97.4356,11782.0
2022-03-30 14:05:00,110.91,110.95,110.89,110.89,9471.0,97.4443,97.4795,97.4268,97.4268,9471.0
2022-03-30 14:10:00,110.9,110.96,110.87,110.87,11262.0,97.4356,97.4883,97.4092,97.4092,11262.0
2022-03-30 14:15:00,110.88,110.96,110.87,110.93,9481.0,97.418,97.4883,97.4092,97.4619,9481.0
2022-03-30 14:20:00,110.92,110.98,110.86,110.92,12865.0,97.4531,97.5058,97.4004,97.4531,12865.0
2022-03-30 14:25:00,110.92,111.09,110.92,111.03,17219.0,97.4531,97.6025,97.4531,97.5498,17219.0
2022-03-30 14:30:00,111.02,111.04,110.91,110.91,8081.0,97.541,97.5586,97.4443,97.4443,8081.0
2022-03-30 14:35:00,110.9,110.93,110.76,110.79,13655.0,97.4356,97.4619,97.3125,97.3389,13655.0
2022-03-30 14:40:00,110.79,110.84,110.76,110.78,11552.0,97.3389,97.3828,97.3125,97.3301,11552.0
2022-03-30 14:45:00,110.78,110.87,110.76,110.87,14285.0,97.3301,97.4092,97.3125,97.4092,14285.0
2022-03-30 14:50:00,110.86,110.88,110.81,110.82,7151.0,97.4004,97.418,97.3565,97.3653,7151.0
2022-03-30 14:55:00,110.84,110.91,110.82,110.85,4553.0,97.3828,97.4443,97.3653,97.3916,4553.0
2022-03-30 15:00:00,110.86,111.05,110.85,111.04,14887.0,97.4004,97.5673,97.3916,97.5586,14887.0
2022-03-30 15:05:00,111.08,111.18,111.03,111.15,9615.0,97.5937,97.6816,97.5498,97.6552,9615.0
2022-03-30 15:10:00,111.15,111.16,111.06,111.08,7460.0,97.6552,97.664,97.5761,97.5937,7460.0
2022-03-30 15:15:00,111.11,111.12,111.0,111.03,10579.0,97.6201,97.6288,97.5234,97.5498,10579.0
2022-03-30 15:20:00,111.04,111.08,111.02,111.05,9136.0,97.5586,97.5937,97.541,97.5673,9136.0
2022-03-30 15:25:00,111.05,111.14,110.97,111.06,22150.0,97.5673,97.6464,97.4971,97.5761,22150.0
2022-03-30 15:30:00,111.08,111.11,110.98,111.07,20351.0,97.5937,97.6201,97.5058,97.5849,20351.0
2022-03-30 15:35:00,111.08,111.18,111.07,111.12,19947.0,97.5937,97.6816,97.5849,97.6288,19947.0
2022-03-30 15:40:00,111.15,111.25,111.08,111.22,17684.0,97.6552,97.7431,97.5937,97.7167,17684.0
2022-03-30 15:45:00,111.19,111.31,111.17,111.25,27866.0,97.6903,97.7958,97.6728,97.7431,27866.0
2022-03-30 15:50:00,111.25,111.3,111.15,111.27,34590.0,97.7431,97.787,97.6552,97.7606,34590.0
2022-03-30 15:55:00,111.29,111.5,111.28,111.5,126711.0,97.7782,97.9627,97.7694,97.9627,126711.0
2022-03-31 09:30:00,111.38,111.78,111.2,111.68,32954.0,97.8573,98.2087,97.6991,98.1209,32954.0
2022-03-31 09:35:00,111.63,112.07,111.62,112.07,16692.0,98.0769,98.4635,98.0681,98.4635,16692.0
2022-03-31 09:40:00,112.09,112.19,111.81,111.82,11934.0,98.4811,98.5689,98.2351,98.2439,11934.0
2022-03-31 09:45:00,111.74,111.96,111.74,111.9,10156.0,98.1736,98.3669,98.1736,98.3141,10156.0
2022-03-31 09:50:00,111.89,111.89,111.68,111.75,8858.0,98.3054,98.3054,98.1209,98.1824,8858.0
2022-03-31 09:55:00,111.75,111.92,111.75,111.8,9308.0,98.1824,98.3317,98.1824,98.2263,9308.0
2022-03-31 10:00:00,111.84,112.09,111.84,111.97,18221.0,98.2614,98.4811,98.2614,98.3756,18221.0
2022-03-31 10:05:00,111.94,112.1,111.75,111.77,12285.0,98.3493,98.4899,98.1824,98.1999,12285.0
2022-03-31 10:10:00,111.8,111.97,111.78,111.92,7374.0,98.2263,98.3756,98.2087,98.3317,7374.0
2022-03-31 10:15:00,111.94,111.94,111.59,111.59,31533.0,98.3493,98.3493,98.0418,98.0418,31533.0
2022-03-31 10:20:00,111.56,111.62,111.47,111.61,7021.0,98.0154,98.0681,97.9363,98.0593,7021.0
2022-03-31 10:25:00,111.63,111.86,111.63,111.86,5210.0,98.0769,98.279,98.0769,98.279,5210.0
2022-03-31 10:30:00,111.83,112.0,111.69,112.0,21916.0,98.2526,98.402,98.1296,98.402,21916.0
2022-03-31 10:35:00,111.99,112.11,111.97,112.02,10529.0,98.3932,98.4986,98.3756,98.4196,10529.0
2022-03-31 10:40:00,112.02,112.07,111.86,111.9,7338.0,98.4196,98.4635,98.279,98.3141,7338.0
2022-03-31 10:45:00,111.87,111.94,111.77,111.83,15306.0,98.2878,98.3493,98.1999,98.2526,15306.0
2022-03-31 10:50:00,111.78,111.86,111.7,111.79,6016.0,98.2087,98.279,98.1384,98.2175,6016.0
2022-03-31 10:55:00,111.78,111.88,111.58,111.87,7899.0,98.2087,98.2966,98.033,98.2878,7899.0
2022-03-31 11:00:00,111.9,112.03,111.9,111.92,4723.0,98.3141,98.4284,98.3141,98.3317,4723.0
2022-03-31 11:05:00,111.88,112.03,111.83,111.95,7751.0,98.2966,98.4284,98.2526,98.3581,7751.0
2022-03-31 11:10:00,112.0,112.01,111.86,111.86,6631.0,98.402,98.4108,98.279,98.279,6631.0
2022-03-31 11:15:00,111.89,112.12,111.89,112.09,7339.0,98.3054,98.5074,98.3054,98.4811,7339.0
2022-03-31 11:20:00,112.09,112.22,112.08,112.13,9886.0,98.4811,98.5953,98.4723,98.5162,9886.0
2022-03-31 11:25:00,112.13,112.2,112.04,112.04,5525.0,98.5162,98.5777,98.4371,98.4371,5525.0
2022-03-31 11:30:00,112.03,112.04,111.86,111.87,13621.0,98.4284,98.4371,98.279,98.2878,13621.0
2022-03-31 11:35:00,111.85,111.91,111.78,111.91,9609.0,98.2702,98.3229,98.2087,98.3229,9609.0
2022-03-31 11:40:00,111.89,111.9,111.72,111.88,8605.0,98.3054,98.3141,98.156,98.2966,8605.0
2022-03-31 11:45:00,111.89,111.92,111.76,111.81,5451.0,98.3054,98.3317,98.1911,98.2351,5451.0
2022-03-31 11:50:00,111.85,111.88,111.8,111.86,6039.0,98.2702,98.2966,98.2263,98.279,6039.0
2022-03-31 11:55:00,111.88,111.89,111.81,111.86,6232.0,98.2966,98.3054,98.2351,98.279,6232.0
2022-03-31 12:00:00,111.85,111.91,111.83,111.86,7870.0,98.2702,98.3229,98.2526,98.279,7870.0
2022-03-31 12:05:00,111.89,112.04,111.87,112.04,16979.0,98.3054,98.4371,98.2878,98.4371,16979.0
2022-03-31 12:10:00,112.04,112.11,112.0,112.08,6446.0,98.4371,98.4986,98.402,98.4723,6446.0
2022-03-31 12:15:00,112.08,112.2,112.02,112.2,7759.0,98.4723,98.5777,98.4196,98.5777,7759.0
2022-03-31 12:20:00,112.18,112.25,112.15,112.19,16522.0,98.5601,98.6216,98.5338,98.5689,16522.0
2022-03-31 12:25:00,112.19,112.19,112.05,112.06,9877.0,98.5689,98.5689,98.4459,98.4547,9877.0
2022-03-31 12:30:00,112.02,112.24,112.0,112.23,8228.0,98.4196,98.6129,98.402,98.6041,8228.0
2022-03-31 12:35:00,112.23,112.37,112.22,112.28,51094.0,98.6041,98.7271,98.5953,98.648,51094.0
2022-03-31 12:40:00,112.32,112.39,112.24,112.3,7886.0,98.6831,98.7446,98.6129,98.6656,7886.0
2022-03-31 12:45:00,112.24,112.28,112.16,112.2,13573.0,98.6129,98.648,98.5426,98.5777,13573.0
2022-03-31 12:50:00,112.25,112.3,112.19,112.3,6329.0,98.6216,98.6656,98.5689,98.6656,6329.0
2022-03-31 12:55:00,112.32,112.37,112.25,112.26,5000.0,98.6831,98.7271,98.6216,98.6304,5000.0
2022-03-31 13:00:00,112.26,112.3,112.18,112.2,11266.0,98.6304,98.6656,98.5601,98.5777,11266.0
2022-03-31 13:05:00,112.16,112.24,112.14,112.22,7446.0,98.5426,98.6129,98.525,98.5953,7446.0
2022-03-31 13:10:00,112.23,112.35,112.22,112.33,10987.0,98.6041,98.7095,98.5953,98.6919,10987.0
2022-03-31 13:15:00,112.34,112.4,112.34,112.37,6533.0,98.7007,98.7534,98.7007,98.7271,6533.0
2022-03-31 13:20:00,112.38,112.43,112.34,112.39,23292.0,98.7359,98.7798,98.7007,98.7446,23292.0
2022-03-31 13:25:00,112.4,112.49,112.4,112.45,12673.0,98.7534,98.8325,98.7534,98.7974,12673.0
2022-03-31 13:30:00,112.42,112.47,112.31,112.33,24974.0,98.771,98.8149,98.6744,98.6919,24974.0
2022-03-31 13:35:00,112.33,112.39,112.29,112.37,28626.0,98.6919,98.7446,98.6568,98.7271,28626.0
2022-03-31 13:40:00,112.37,112.4,112.31,112.35,8848.0,98.7271,98.7534,98.6744,98.7095,8848.0
2022-03-31 13:45:00,112.34,112.36,112.3,112.33,7770.0,98.7007,98.7183,98.6656,98.6919,7770.0
2022-03-31 13:50:00,112.32,112.41,112.24,112.39,4996.0,98.6831,98.7622,98.6129,98.7446,4996.0
2022-03-31 13:55:00,112.39,112.55,112.37,112.48,20526.0,98.7446,98.8852,98.7271,98.8237,20526.0
2022-03-31 14:00:00,112.5,112.53,112.45,112.48,9526.0,98.8413,98.8677,98.7974,98.8237,9526.0
2022-03-31 14:05:00,112.46,112.48,112.32,112.39,12563.0,98.8061,98.8237,98.6831,98.7446,12563.0
2022-03-31 14:10:00,112.4,112.41,112.26,112.26,12621.0,98.7534,98.7622,98.6304,98.6304,12621.0
2022-03-31 14:15:00,112.26,112.31,112.2,112.22,12737.0,98.6304,98.6744,98.5777,98.5953,12737.0
2022-03-31 14:20:00,112.23,112.29,112.21,112.28,5199.0,98.6041,98.6568,98.5865,98.648,5199.0
2022-03-31 14:25:00,112.31,112.38,112.3,112.37,7332.0,98.6744,98.7359,98.6656,98.7271,7332.0
2022-03-31 14:30:00,112.39,112.43,112.3,112.31,13145.0,98.7446,98.7798,98.6656,98.6744,13145.0
2022-03-31 14:35:00,112.33,112.33,112.19,112.25,7016.0,98.6919,98.6919,98.5689,98.6216,7016.0
2022-03-31 14:40:00,112.26,112.27,112.17,112.25,6690.0,98.6304,98.6392,98.5514,98.6216,6690.0
2022-03-31 14:45:00,112.25,112.3,112.23,112.27,12597.0,98.6216,98.6656,98.6041,98.6392,12597.0
2022-03-31 14:50:00,112.26,112.32,112.24,112.32,10121.0,98.6304,98.6831,98.6129,98.6831,10121.0
2022-03-31 14:55:00,112.32,112.37,112.29,112.33,10466.0,98.6831,98.7271,98.6568,98.6919,10466.0
2022-03-31 15:00:00,112.34,112.38,112.31,112.36,11866.0,98.7007,98.7359,98.6744,98.7183,11866.0
2022-03-31 15:05:00,112.35,112.39,112.3,112.39,11645.0,98.7095,98.7446,98.6656,98.7446,11645.0
2022-03-31 15:10:00,112.39,112.44,112.35,112.36,12991.0,98.7446,98.7886,98.7095,98.7183,12991.0
2022-03-31 15:15:00,112.36,112.38,112.3,112.33,20870.0,98.7183,98.7359,98.6656,98.6919,20870.0
2022-03-31 15:20:00,112.32,112.32,112.23,112.23,10130.0,98.6831,98.6831,98.6041,98.6041,10130.0
2022-03-31 15:25:00,112.24,112.27,112.16,112.24,17220.0,98.6129,98.6392,98.5426,98.6129,17220.0
2022-03-31 15:30:00,112.25,112.31,112.2,112.24,20340.0,98.6216,98.6744,98.5777,98.6129,20340.0
2022-03-31 15:35:00,112.23,112.33,112.2,112.24,26734.0,98.6041,98.6919,98.5777,98.6129,26734.0
2022-03-31 15:40:00,112.23,112.23,111.97,111.98,30144.0,98.6041,98.6041,98.3756,98.3844,30144.0
2022-03-31 15:45:00,112.0,112.1,111.94,111.95,64900.0,98.402,98.4899,98.3493,98.3581,64900.0
2022-03-31 15:50:00,111.95,112.06,111.8,112.04,73062.0,98.3581,98.4547,98.2263,98.4371,73062.0
2022-03-31 15:55:00,112.04,112.05,111.6,111.7,346067.0,98.4371,98.4459,98.0506,98.1384,346067.0
2022-04-01 09:30:00,111.7,111.7,111.25,111.4,1700.0,98.1384,98.1384,97.7431,97.8748,1700.0
2022-04-01 09:35:00,111.42,111.52,111.0,111.11,51540.0,97.8924,97.9803,97.5234,97.6201,51540.0
2022-04-01 09:40:00,111.14,111.37,111.03,111.23,13804.0,97.6464,97.8485,97.5498,97.7255,13804.0
2022-04-01 09:45:00,111.2,111.58,111.13,111.58,7063.0,97.6991,98.033,97.6376,98.033,7063.0
2022-04-01 09:50:00,111.68,111.69,111.44,111.57,15256.0,98.1209,98.1296,97.91,98.0242,15256.0
2022-04-01 09:55:00,111.54,111.57,111.15,111.22,6221.0,97.9978,98.0242,97.6552,97.7167,6221.0
2022-04-01 10:00:00,111.19,111.57,111.14,111.36,13688.0,97.6903,98.0242,97.6464,97.8397,13688.0
2022-04-01 10:05:00,111.37,111.44,111.29,111.32,8882.0,97.8485,97.91,97.7782,97.8046,8882.0
2022-04-01 10:10:00,111.33,111.55,111.32,111.52,11089.0,97.8133,98.0066,97.8046,97.9803,11089.0
2022-04-01 10:15:00,111.48,111.49,111.25,111.26,18792.0,97.9451,97.9539,97.7431,97.7518,18792.0
2022-04-01 10:20:00,111.3,111.36,111.09,111.17,12327.0,97.787,97.8397,97.6025,97.6728,12327.0
2022-04-01 10:25:00,111.23,111.24,111.06,111.09,11571.0,97.7255,97.7343,97.5761,97.6025,11571.0
2022-04-01 10:30:00,111.07,111.07,110.93,110.96,9296.0,97.5849,97.5849,97.4619,97.4883,9296.0
2022-04-01 10:35:00,110.9,110.91,110.76,110.86,8516.0,97.4356,97.4443,97.3125,97.4004,8516.0
2022-04-01 10:40:00,110.88,110.97,110.74,110.77,10187.0,97.418,97.4971,97.295,97.3213,10187.0
2022-04-01 10:45:00,110.77,110.83,110.67,110.75,18913.0,97.3213,97.374,97.2335,97.3038,18913.0
2022-04-01 10:50:00,110.69,110.75,110.55,110.73,11117.0,97.251,97.3038,97.128,97.2862,11117.0
2022-04-01 10:55:00,110.74,110.84,110.63,110.69,16342.0,97.295,97.3828,97.1983,97.251,16342.0
2022-04-01 11:00:00,110.6,110.72,110.54,110.6,9327.0,97.172,97.2774,97.1193,97.172,9327.0
2022-04-01 11:05:00,110.6,110.8,110.6,110.73,11005.0,97.172,97.3477,97.172,97.2862,11005.0
2022-04-01 11:10:00,110.75,110.92,110.69,110.89,11687.0,97.3038,97.4531,97.251,97.4268,11687.0
2022-04-01 11:15:00,110.92,111.0,110.84,110.84,16512.0,97.4531,97.5234,97.3828,97.3828,16512.0
2022-04-01 11:20:00,110.82,110.91,110.75,110.91,19048.0,97.3653,97.4443,97.3038,97.4443,19048.0
2022-04-01 11:25:00,110.93,111.08,110.92,110.99,23935.0,97.4619,97.5937,97.4531,97.5146,23935.0
2022-04-01 11:30:00,111.0,111.0,110.88,110.89,32028.0,97.5234,97.5234,97.418,97.4268,32028.0
2022-04-01 11:35:00,110.9,111.12,110.78,111.1,64810.0,97.4356,97.6288,97.3301,97.6113,64810.0
2022-04-01 11:40:00,111.09,111.11,110.92,110.94,12269.0,97.6025,97.6201,97.4531,97.4707,12269.0
2022-04-01 11:45:00,110.94,110.95,110.72,110.75,14439.0,97.4707,97.4795,97.2774,97.3038,14439.0
2022-04-01 11:50:00,110.74,110.97,110.73,110.97,4934.0,97.295,97.4971,97.2862,97.4971,4934.0
2022-04-01 11:55:00,110.98,111.17,110.98,111.17,6973.0,97.5058,97.6728,97.5058,97.6728,6973.0
2022-04-01 12:00:00,111.17,111.23,111.13,111.2,6375.0,97.6728,97.7255,97.6376,97.6991,6375.0
2022-04-01 12:05:00,111.18,111.22,110.99,111.03,6591.0,97.6816,97.7167,97.5146,97.5498,6591.0
2022-04-01 12:10:00,111.03,111.13,111.02,111.11,5157.0,97.5498,97.6376,97.541,97.6201,5157.0
2022-04-01 12:15:00,111.12,111.23,111.12,111.23,2815.0,97.6288,97.7255,97.6288,97.7255,2815.0
2022-04-01 12:20:00,111.19,111.19,111.08,111.11,7556.0,97.6903,97.6903,97.5937,97.6201,7556.0
2022-04-01 12:25:00,111.12,111.34,111.11,111.32,4532.0,97.6288,97.8221,97.6201,97.8046,4532.0
2022-04-01 12:30:00,111.31,111.31,111.25,111.29,3766.0,97.7958,97.7958,97.7431,97.7782,3766.0
2022-04-01 12:35:00,111.29,111.4,111.29,111.4,7032.0,97.7782,97.8748,97.7782,97.8748,7032.0
2022-04-01 12:40:00,111.38,111.51,111.34,111.45,13272.0,97.8573,97.9715,97.8221,97.9188,13272.0
2022-04-01 12:45:00,111.47,111.6,111.42,111.54,10826.0,97.9363,98.0506,97.8924,97.9978,10826.0
2022-04-01 12:50:00,111.59,111.65,111.58,111.61,8380.0,98.0418,98.0945,98.033,98.0593,8380.0
2022-04-01 12:55:00,111.59,111.67,111.53,111.53,8204.0,98.0418,98.1121,97.9891,97.9891,8204.0
2022-04-01 13:00:00,111.57,111.61,111.5,111.59,12153.0,98.0242,98.0593,97.9627,98.0418,12153.0
2022-04-01 13:05:00,111.59,111.65,111.49,111.53,14754.0,98.0418,98.0945,97.9539,97.9891,14754.0
2022-04-01 13:10:00,111.49,111.67,111.49,111.66,9752.0,97.9539,98.1121,97.9539,98.1033,9752.0
2022-04-01 13:15:00,111.64,111.68,111.55,111.56,6339.0,98.0857,98.1209,98.0066,98.0154,6339.0
2022-04-01 13:20:00,111.55,111.56,111.47,111.55,13864.0,98.0066,98.0154,97.9363,98.0066,13864.0
2022-04-01 13:25:00,111.56,111.66,111.56,111.66,15759.0,98.0154,98.1033,98.0154,98.1033,15759.0
2022-04-01 13:30:00,111.67,111.68,111.53,111.55,11932.0,98.1121,98.1209,97.9891,98.0066,11932.0
2022-04-01 13:35:00,111.58,111.75,111.56,111.75,25123.0,98.033,98.1824,98.0154,98.1824,25123.0
2022-04-01 13:40:00,111.78,111.8,111.73,111.78,49361.0,98.2087,98.2263,98.1648,98.2087,49361.0
2022-04-01 13:45:00,111.78,111.89,111.76,111.84,19339.0,98.2087,98.3054,98.1911,98.2614,19339.0
2022-04-01 13:50:00,111.83,111.89,111.81,111.88,10900.0,98.2526,98.3054,98.2351,98.2966,10900.0
2022-04-01 13:55:00,111.83,111.94,111.81,111.87,12295.0,98.2526,98.3493,98.2351,98.2878,12295.0
2022-04-01 14:00:00,111.87,112.05,111.85,112.03,17856.0,98.2878,98.4459,98.2702,98.4284,17856.0
2022-04-01 14:05:00,112.04,112.07,111.99,112.06,6327.0,98.4371,98.4635,98.3932,98.4547,6327.0
2022-04-01 14:10:00,112.07,112.14,112.07,112.11,11532.0,98.4635,98.525,98.4635,98.4986,11532.0
2022-04-01 14:15:00,112.12,112.14,112.0,112.03,12210.0,98.5074,98.525,98.402,98.4284,12210.0
2022-04-01 14:20:00,112.05,112.13,111.98,112.12,13182.0,98.4459,98.5162,98.3844,98.5074,13182.0
2022-04-01 14:25:00,112.13,112.22,112.11,112.22,8537.0,98.5162,98.5953,98.4986,98.5953,8537.0
2022-04-01 14:30:00,112.22,112.24,112.15,112.18,12064.0,98.5953,98.6129,98.5338,98.5601,12064.0
2022-04-01 14:35:00,112.19,112.23,112.16,112.18,5254.0,98.5689,98.6041,98.5426,98.5601,5254.0
2022-04-01 14:40:00,112.15,112.31,112.14,112.29,14614.0,98.5338,98.6744,98.525,98.6568,14614.0
2022-04-01 14:45:00,112.32,112.33,112.2,112.21,11213.0,98.6831,98.6919,98.5777,98.5865,11213.0
2022-04-01 14:50:00,112.22,112.3,112.18,112.3,6279.0,98.5953,98.6656,98.5601,98.6656,6279.0
2022-04-01 14:55:00,112.28,112.32,112.18,112.18,10810.0,98.648,98.6831,98.5601,98.5601,10810.0
2022-04-01 15:00:00,112.19,112.29,112.14,112.2,7622.0,98.5689,98.6568,98.525,98.5777,7622.0
2022-04-01 15:05:00,112.21,112.33,112.21,112.33,13503.0,98.5865,98.6919,98.5865,98.6919,13503.0
2022-04-01 15:10:00,112.34,112.42,112.32,112.42,13251.0,98.7007,98.771,98.6831,98.771,13251.0
2022-04-01 15:15:00,112.43,112.49,112.4,112.42,12390.0,98.7798,98.8325,98.7534,98.771,12390.0
2022-04-01 15:20:00,112.42,112.48,112.35,112.47,14902.0,98.771,98.8237,98.7095,98.8149,14902.0
2022-04-01 15:25:00,112.5,112.53,112.33,112.39,19285.0,98.8413,98.8677,98.6919,98.7446,19285.0
2022-04-01 15:30:00,112.38,112.45,112.33,112.42,17828.0,98.7359,98.7974,98.6919,98.771,17828.0
2022-04-01 15:35:00,112.43,112.5,112.36,112.41,22509.0,98.7798,98.8413,98.7183,98.7622,22509.0
2022-04-01 15:40:00,112.41,112.48,112.32,112.45,27325.0,98.7622,98.8237,98.6831,98.7974,27325.0
2022-04-01 15:45:00,112.48,112.59,112.41,112.58,32295.0,98.8237,98.9204,98.7622,98.9116,32295.0
2022-04-01 15:50:00,112.58,112.8,112.58,112.71,72139.0,98.9116,99.1049,98.9116,99.0258,72139.0
2022-04-01 15:55:00,112.71,112.9,112.65,112.8,159780.0,99.0258,99.1927,98.9731,99.1049,159780.0
2022-04-04 09:30:00,112.1,112.1,111.44,111.47,64207.0,98.4899,98.4899,97.91,97.9363,64207.0
2022-04-04 09:35:00,111.5,111.55,110.78,110.79,17844.0,97.9627,98.0066,97.3301,97.3389,17844.0
2022-04-04 09:40:00,110.7,110.95,110.42,110.55,22809.0,97.2598,97.4795,97.0138,97.128,22809.0
2022-04-04 09:45:00,110.56,110.61,110.41,110.52,24364.0,97.1368,97.1808,97.005,97.1017,24364.0
2022-04-04 09:50:00,110.57,110.94,110.54,110.89,22260.0,97.1456,97.4707,97.1193,97.4268,22260.0
2022-04-04 09:55:00,110.9,111.01,110.79,110.8,18855.0,97.4356,97.5322,97.3389,97.3477,18855.0
2022-04-04 10:00:00,110.8,111.26,110.79,111.17,20832.0,97.3477,97.7518,97.3389,97.6728,20832.0
2022-04-04 10:05:00,111.16,111.16,110.94,111.0,8187.0,97.664,97.664,97.4707,97.5234,8187.0
2022-04-04 10:10:00,111.0,111.02,110.6,110.71,12715.0,97.5234,97.541,97.172,97.2686,12715.0
2022-04-04 10:15:00,110.73,110.8,110.61,110.79,21195.0,97.2862,97.3477,97.1808,97.3389,21195.0
2022-04-04 10:20:00,110.85,111.22,110.84,111.07,26391.0,97.3916,97.7167,97.3828,97.5849,26391.0
2022-04-04 10:25:00,111.06,111.25,110.99,111.16,15478.0,97.5761,97.7431,97.5146,97.664,15478.0
2022-04-04 10:30:00,111.19,111.39,111.17,111.21,14333.0,97.6903,97.8661,97.6728,97.7079,14333.0
2022-04-04 10:35:00,111.19,111.27,111.01,111.17,9970.0,97.6903,97.7606,97.5322,97.6728,9970.0
2022-04-04 10:40:00,111.17,111.46,111.17,111.31,12026.0,97.6728,97.9276,97.6728,97.7958,12026.0
2022-04-04 10:45:00,111.28,111.61,111.2,111.55,16509.0,97.7694,98.0593,97.6991,98.0066,16509.0
2022-04-04 10:50:00,111.51,111.75,111.46,111.63,18148.0,97.9715,98.1824,97.9276,98.0769,18148.0
2022-04-04 10:55:00,111.62,111.75,111.62,111.75,16869.0,98.0681,98.1824,98.0681,98.1824,16869.0
2022-04-04 11:00:00,111.74,112.08,111.67,111.97,28427.0,98.1736,98.4723,98.1121,98.3756,28427.0
2022-04-04 11:05:00,111.96,112.05,111.89,112.0,16176.0,98.3669,98.4459,98.3054,98.402,16176.0
2022-04-04 11:10:00,111.97,111.98,111.85,111.91,16941.0,98.3756,98.3844,98.2702,98.3229,16941.0
2022-04-04 11:15:00,111.92,112.25,111.88,112.2,15769.0,98.3317,98.6216,98.2966,98.5777,15769.0
2022-04-04 11:20:00,112.19,112.22,112.02,112.03,15048.0,98.5689,98.5953,98.4196,98.4284,15048.0
2022-04-04 11:25:00,112.11,112.12,111.96,112.01,12147.0,98.4986,98.5074,98.3669,98.4108,12147.0
2022-04-04 11:30:00,112.01,112.03,111.85,111.86,13945.0,98.4108,98.4284,98.2702,98.279,13945.0
2022-04-04 11:35:00,111.86,111.95,111.76,111.81,9247.0,98.279,98.3581,98.1911,98.2351,9247.0
2022-04-04 11:40:00,111.8,111.8,111.7,111.73,6126.0,98.2263,98.2263,98.1384,98.1648,6126.0
2022-04-04 11:45:00,111.71,111.84,111.71,111.78,5486.0,98.1472,98.2614,98.1472,98.2087,5486.0
2022-04-04 11:50:00,111.77,111.79,111.49,111.53,12255.0,98.1999,98.2175,97.9539,97.9891,12255.0
2022-04-04 11:55:00,111.55,111.68,111.54,111.58,6423.0,98.0066,98.1209,97.9978,98.033,6423.0
2022-04-04 12:00:00,111.53,111.62,111.51,111.59,7141.0,97.9891,98.0681,97.9715,98.0418,7141.0
2022-04-04 12:05:00,111.61,111.72,111.61,111.67,10578.0,98.0593,98.156,98.0593,98.1121,10578.0
2022-04-04 12:10:00,111.64,111.67,111.52,111.55,6479.0,98.0857,98.1121,97.9803,98.0066,6479.0
2022-04-04 12:15:00,111.55,111.57,111.36,111.36,7116.0,98.0066,98.0242,97.8397,97.8397,7116.0
2022-04-04 12:20:00,111.37,111.37,111.23,111.29,5616.0,97.8485,97.8485,97.7255,97.7782,5616.0
2022-04-04 12:25:00,111.33,111.44,111.33,111.41,7962.0,97.8133,97.91,97.8133,97.8836,7962.0
2022-04-04 12:30:00,111.39,111.45,111.35,111.36,7773.0,97.8661,97.9188,97.8309,97.8397,7773.0
2022-04-04 12:35:00,111.31,111.32,111.13,111.25,8540.0,97.7958,97.8046,97.6376,97.7431,8540.0
2022-04-04 12:40:00,111.21,111.24,111.18,111.2,3191.0,97.7079,97.7343,97.6816,97.6991,3191.0
2022-04-04 12:45:00,111.19,111.26,111.15,111.25,8297.0,97.6903,97.7518,97.6552,97.7431,8297.0
2022-04-04 12:50:00,111.26,111.29,111.08,111.13,17764.0,97.7518,97.7782,97.5937,97.6376,17764.0
2022-04-04 12:55:00,111.11,111.12,111.07,111.11,5919.0,97.6201,97.6288,97.5849,97.6201,5919.0
2022-04-04 13:00:00,111.1,111.16,111.06,111.14,6296.0,97.6113,97.664,97.5761,97.6464,6296.0
2022-04-04 13:05:00,111.17,111.26,111.14,111.19,9662.0,97.6728,97.7518,97.6464,97.6903,9662.0
2022-04-04 13:10:00,111.18,111.26,111.16,111.19,4835.0,97.6816,97.7518,97.664,97.6903,4835.0
2022-04-04 13:15:00,111.16,111.24,111.11,111.2,15107.0,97.664,97.7343,97.6201,97.6991,15107.0
2022-04-04 13:20:00,111.19,111.27,111.19,111.23,10120.0,97.6903,97.7606,97.6903,97.7255,10120.0
2022-04-04 13:25:00,111.21,111.31,111.2,111.31,19161.0,97.7079,97.7958,97.6991,97.7958,19161.0
2022-04-04 13:30:00,111.31,111.44,111.31,111.42,9401.0,97.7958,97.91,97.7958,97.8924,9401.0
2022-04-04 13:35:00,111.42,111.53,111.38,111.38,6126.0,97.8924,97.9891,97.8573,97.8573,6126.0
2022-04-04 13:40:00,111.37,111.46,111.36,111.45,3779.0,97.8485,97.9276,97.8397,97.9188,3779.0
2022-04-04 13:45:00,111.48,111.49,111.36,111.36,5792.0,97.9451,97.9539,97.8397,97.8397,5792.0
2022-04-04 13:50:00,111.37,111.43,111.34,111.42,4780.0,97.8485,97.9012,97.8221,97.8924,4780.0
2022-04-04 13:55:00,111.4,111.56,111.39,111.54,7398.0,97.8748,98.0154,97.8661,97.9978,7398.0
2022-04-04 14:00:00,111.54,111.77,111.54,111.72,9595.0,97.9978,98.1999,97.9978,98.156,9595.0
2022-04-04 14:05:00,111.69,111.81,111.67,111.73,20325.0,98.1296,98.2351,98.1121,98.1648,20325.0
2022-04-04 14:10:00,111.73,111.74,111.57,111.6,5579.0,98.1648,98.1736,98.0242,98.0506,5579.0
2022-04-04 14:15:00,111.59,111.62,111.5,111.54,9489.0,98.0418,98.0681,97.9627,97.9978,9489.0
2022-04-04 14:20:00,111.53,111.64,111.53,111.62,11660.0,97.9891,98.0857,97.9891,98.0681,11660.0
2022-04-04 14:25:00,111.61,111.69,111.59,111.6,10339.0,98.0593,98.1296,98.0418,98.0506,10339.0
2022-04-04 14:30:00,111.63,111.64,111.55,111.61,6255.0,98.0769,98.0857,98.0066,98.0593,6255.0
2022-04-04 14:35:00,111.6,111.61,111.47,111.49,12170.0,98.0506,98.0593,97.9363,97.9539,12170.0
2022-04-04 14:40:00,111.51,111.51,111.41,111.43,7539.0,97.9715,97.9715,97.8836,97.9012,7539.0
2022-04-04 14:45:00,111.43,111.5,111.38,111.47,5735.0,97.9012,97.9627,97.8573,97.9363,5735.0
2022-04-04 14:50:00,111.43,111.51,111.43,111.46,10036.0,97.9012,97.9715,97.9012,97.9276,10036.0
2022-04-04 14:55:00,111.46,111.55,111.43,111.48,21533.0,97.9276,98.0066,97.9012,97.9451,21533.0
2022-04-04 15:00:00,111.48,111.53,111.4,111.5,9303.0,97.9451,97.9891,97.8748,97.9627,9303.0
2022-04-04 15:05:00,111.52,111.52,111.41,111.48,12212.0,97.9803,97.9803,97.8836,97.9451,12212.0
2022-04-04 15:10:00,111.48,111.53,111.46,111.51,14542.0,97.9451,97.9891,97.9276,97.9715,14542.0
2022-04-04 15:15:00,111.51,111.51,111.36,111.46,14417.0,97.9715,97.9715,97.8397,97.9276,14417.0
2022-04-04 15:20:00,111.49,111.56,111.48,111.56,11496.0,97.9539,98.0154,97.9451,98.0154,11496.0
2022-04-04 15:25:00,111.56,111.59,111.49,111.54,11570.0,98.0154,98.0418,97.9539,97.9978,11570.0
2022-04-04 15:30:00,111.54,111.7,111.52,111.64,23069.0,97.9978,98.1384,97.9803,98.0857,23069.0
2022-04-04 15:35:00,111.63,111.73,111.62,111.66,17664.0,98.0769,98.1648,98.0681,98.1033,17664.0
2022-04-04 15:40:00,111.67,111.73,111.59,111.69,18552.0,98.1121,98.1648,98.0418,98.1296,18552.0
2022-04-04 15:45:00,111.69,111.91,111.69,111.91,29868.0,98.1296,98.3229,98.1296,98.3229,29868.0
2022-04-04 15:50:00,111.9,112.02,111.78,111.9,62788.0,98.3141,98.4196,98.2087,98.3141,62788.0
2022-04-04 15:55:00,111.89,111.9,111.67,111.81,147620.0,98.3054,98.3141,98.1121,98.2351,147620.0
2022-04-05 09:30:00,112.0,112.72,111.98,112.71,79667.0,98.402,99.0346,98.3844,99.0258,79667.0
2022-04-05 09:35:00,112.75,113.35,112.59,113.23,33412.0,99.0609,99.5881,98.9204,99.4827,33412.0
2022-04-05 09:40:00,113.28,113.56,113.27,113.54,29258.0,99.5266,99.7726,99.5178,99.755,29258.0
2022-04-05 09:45:00,113.5,113.51,113.09,113.17,19101.0,99.7199,99.7287,99.3597,99.4299,19101.0
2022-04-05 09:50:00,113.2,113.57,113.02,113.54,24328.0,99.4563,99.7814,99.2982,99.755,24328.0
2022-04-05 09:55:00,113.48,113.51,113.15,113.23,21922.0,99.7023,99.7287,99.4124,99.4827,21922.0
2022-04-05 10:00:00,113.26,113.48,113.26,113.43,18696.0,99.509,99.7023,99.509,99.6584,18696.0
2022-04-05 10:05:00,113.41,113.57,113.32,113.4,17297.0,99.6408,99.7814,99.5617,99.632,17297.0
2022-04-05 10:10:00,113.5,113.55,113.31,113.54,13030.0,99.7199,99.7638,99.553,99.755,13030.0
2022-04-05 10:15:00,113.54,113.57,113.37,113.48,19935.0,99.755,99.7814,99.6057,99.7023,19935.0
2022-04-05 10:20:00,113.46,113.51,113.22,113.32,13014.0,99.6847,99.7287,99.4739,99.5617,13014.0
2022-04-05 10:25:00,113.25,113.41,113.16,113.36,11685.0,99.5002,99.6408,99.4212,99.5969,11685.0
2022-04-05 10:30:00,113.35,113.52,113.27,113.52,8441.0,99.5881,99.7375,99.5178,99.7375,8441.0
2022-04-05 10:35:00,113.5,113.88,113.5,113.75,16966.0,99.7199,100.0537,99.7199,99.9395,16966.0
2022-04-05 10:40:00,113.75,113.97,113.75,113.84,19704.0,99.9395,100.1328,99.9395,100.0186,19704.0
2022-04-05 10:45:00,113.83,114.02,113.78,113.95,13889.0,100.0098,100.1767,99.9659,100.1152,13889.0
2022-04-05 10:50:00,113.95,114.15,113.91,113.96,14043.0,100.1152,100.291,100.0801,100.124,14043.0
2022-04-05 10:55:00,113.91,114.03,113.84,113.84,12333.0,100.0801,100.1855,100.0186,100.0186,12333.0
2022-04-05 11:00:00,113.82,113.9,113.77,113.82,9646.0,100.001,100.0713,99.9571,100.001,9646.0
2022-04-05 11:05:00,113.77,113.8,113.69,113.74,7761.0,99.9571,99.9835,99.8868,99.9307,7761.0
2022-04-05 11:10:00,113.79,113.83,113.57,113.58,5870.0,99.9747,100.0098,99.7814,99.7902,5870.0
2022-04-05 11:15:00,113.59,113.75,113.58,113.66,11826.0,99.799,99.9395,99.7902,99.8605,11826.0
2022-04-05 11:20:00,113.66,113.79,113.66,113.79,8894.0,99.8605,99.9747,99.8605,99.9747,8894.0
2022-04-05 11:25:00,113.79,113.84,113.72,113.77,7154.0,99.9747,100.0186,99.9132,99.9571,7154.0
2022-04-05 11:30:00,113.81,113.82,113.73,113.79,6291.0,99.9922,100.001,99.922,99.9747,6291.0
2022-04-05 11:35:00,113.82,113.87,113.64,113.67,10782.0,100.001,100.045,99.8429,99.8692,10782.0
2022-04-05 11:40:00,113.68,113.74,113.56,113.73,8533.0,99.878,99.9307,99.7726,99.922,8533.0
2022-04-05 11:45:00,113.79,113.81,113.56,113.57,12935.0,99.9747,99.9922,99.7726,99.7814,12935.0
2022-04-05 11:50:00,113.54,113.57,113.43,113.49,13642.0,99.755,99.7814,99.6584,99.7111,13642.0
2022-04-05 11:55:00,113.48,113.52,113.29,113.33,8263.0,99.7023,99.7375,99.5354,99.5705,8263.0
2022-04-05 12:00:00,113.34,113.34,113.11,113.17,8795.0,99.5793,99.5793,99.3772,99.4299,8795.0
2022-04-05 12:05:00,113.19,113.45,113.19,113.4,8623.0,99.4475,99.676,99.4475,99.632,8623.0
2022-04-05 12:10:00,113.4,113.6,113.4,113.57,5195.0,99.632,99.8077,99.632,99.7814,5195.0
2022-04-05 12:15:00,113.6,113.73,113.59,113.72,4241.0,99.8077,99.922,99.799,99.9132,4241.0
2022-04-05 12:20:00,113.78,113.8,113.6,113.62,7751.0,99.9659,99.9835,99.8077,99.8253,7751.0
2022-04-05 12:25:00,113.6,113.61,113.37,113.42,10461.0,99.8077,99.8165,99.6057,99.6496,10461.0
2022-04-05 12:30:00,113.42,113.46,113.23,113.31,10648.0,99.6496,99.6847,99.4827,99.553,10648.0
2022-04-05 12:35:00,113.32,113.41,113.2,113.36,17861.0,99.5617,99.6408,99.4563,99.5969,17861.0
2022-04-05 12:40:00,113.37,113.4,113.23,113.23,15834.0,99.6057,99.632,99.4827,99.4827,15834.0
2022-04-05 12:45:00,113.25,113.25,113.14,113.18,23918.0,99.5002,99.5002,99.4036,99.4387,23918.0
2022-04-05 12:50:00,113.16,113.31,113.14,113.31,17742.0,99.4212,99.553,99.4036,99.553,17742.0
2022-04-05 12:55:00,113.3,113.3,113.17,113.2,4377.0,99.5442,99.5442,99.4299,99.4563,4377.0
2022-04-05 13:00:00,113.18,113.21,113.01,113.03,8056.0,99.4387,99.4651,99.2894,99.3069,8056.0
2022-04-05 13:05:00,113.03,113.23,113.03,113.23,10329.0,99.3069,99.4827,99.3069,99.4827,10329.0
2022-04-05 13:10:00,113.2,113.25,113.12,113.14,16503.0,99.4563,99.5002,99.386,99.4036,16503.0
2022-04-05 13:15:00,113.14,113.25,113.1,113.22,9869.0,99.4036,99.5002,99.3684,99.4739,9869.0
2022-04-05 13:20:00,113.24,113.34,113.17,113.17,7872.0,99.4914,99.5793,99.4299,99.4299,7872.0
2022-04-05 13:25:00,113.16,113.25,113.08,113.14,22970.0,99.4212,99.5002,99.3509,99.4036,22970.0
2022-04-05 13:30:00,113.16,113.28,113.16,113.2,7985.0,99.4212,99.5266,99.4212,99.4563,7985.0
2022-04-05 13:35:00,113.25,113.33,113.23,113.26,7000.0,99.5002,99.5705,99.4827,99.509,7000.0
2022-04-05 13:40:00,113.24,113.37,113.2,113.34,11213.0,99.4914,99.6057,99.4563,99.5793,11213.0
2022-04-05 13:45:00,113.33,113.35,113.24,113.24,6190.0,99.5705,99.5881,99.4914,99.4914,6190.0
2022-04-05 13:50:00,113.24,113.28,113.09,113.12,17222.0,99.4914,99.5266,99.3597,99.386,17222.0
2022-04-05 13:55:00,113.09,113.17,113.05,113.14,8828.0,99.3597,99.4299,99.3245,99.4036,8828.0
2022-04-05 14:00:00,113.13,113.17,113.06,113.11,10548.0,99.3948,99.4299,99.3333,99.3772,10548.0
2022-04-05 14:05:00,113.09,113.1,113.06,113.06,8021.0,99.3597,99.3684,99.3333,99.3333,8021.0
2022-04-05 14:10:00,113.07,113.1,112.94,112.95,9086.0,99.3421,99.3684,99.2279,99.2367,9086.0
2022-04-05 14:15:00,112.93,112.97,112.79,112.81,4653.0,99.2191,99.2542,99.0961,99.1137,4653.0
2022-04-05 14:20:00,112.83,113.04,112.83,113.01,7901.0,99.1312,99.3157,99.1312,99.2894,7901.0
2022-04-05 14:25:00,113.03,113.08,112.94,112.97,6258.0,99.3069,99.3509,99.2279,99.2542,6258.0
2022-04-05 14:30:00,112.98,113.01,112.86,112.86,7139.0,99.263,99.2894,99.1576,99.1576,7139.0
2022-04-05 14:35:00,112.88,112.99,112.83,112.98,8348.0,99.1752,99.2718,99.1312,99.263,8348.0
2022-04-05 14:40:00,113.0,113.07,112.93,112.96,7906.0,99.2806,99.3421,99.2191,99.2454,7906.0
2022-04-05 14:45:00,112.96,112.99,112.84,112.92,5271.0,99.2454,99.2718,99.14,99.2103,5271.0
2022-04-05 14:50:00,112.91,113.03,112.9,113.01,11017.0,99.2015,99.3069,99.1927,99.2894,11017.0
2022-04-05 14:55:00,113.03,113.19,113.03,113.07,14645.0,99.3069,99.4475,99.3069,99.3421,14645.0
2022-04-05 15:00:00,113.07,113.19,113.07,113.19,12594.0,99.3421,99.4475,99.3421,99.4475,12594.0
2022-04-05 15:05:00,113.16,113.25,113.09,113.22,10368.0,99.4212,99.5002,99.3597,99.4739,10368.0
2022-04-05 15:10:00,113.23,113.25,113.07,113.09,19972.0,99.4827,99.5002,99.3421,99.3597,19972.0
2022-04-05 15:15:00,113.1,113.11,113.03,113.08,10469.0,99.3684,99.3772,99.3069,99.3509,10469.0
2022-04-05 15:20:00,113.06,113.18,113.0,113.18,9665.0,99.3333,99.4387,99.2806,99.4387,9665.0
2022-04-05 15:25:00,113.18,113.24,113.09,113.2,11765.0,99.4387,99.4914,99.3597,99.4563,11765.0
2022-04-05 15:30:00,113.19,113.19,112.96,112.96,17494.0,99.4475,99.4475,99.2454,99.2454,17494.0
2022-04-05 15:35:00,112.96,112.96,112.73,112.75,15814.0,99.2454,99.2454,99.0434,99.0609,15814.0
2022-04-05 15:40:00,112.74,112.74,112.48,112.5,32064.0,99.0522,99.0522,98.8237,98.8413,32064.0
2022-04-05 15:45:00,112.51,112.51,112.32,112.32,27851.0,98.8501,98.8501,98.6831,98.6831,27851.0
2022-04-05 15:50:00,112.3,112.7,112.3,112.6,62514.0,98.6656,99.017,98.6656,98.9292,62514.0
2022-04-05 15:55:00,112.59,112.64,112.38,112.52,206546.0,98.9204,98.9643,98.7359,98.8589,206546.0
2022-04-06 09:30:00,113.11,113.74,112.49,113.02,107263.0,99.3772,99.9307,98.8325,99.2982,107263.0
2022-04-06 09:35:00,112.97,113.54,112.97,113.34,21451.0,99.2542,99.755,99.2542,99.5793,21451.0
2022-04-06 09:40:00,113.35,113.43,113.06,113.33,35755.0,99.5881,99.6584,99.3333,99.5705,35755.0
2022-04-06 09:45:00,113.3,113.71,113.12,113.67,28412.0,99.5442,99.9044,99.386,99.8692,28412.0
2022-04-06 09:50:00,113.69,114.12,113.67,114.12,29369.0,99.8868,100.2646,99.8692,100.2646,29369.0
2022-04-06 09:55:00,114.11,114.27,113.95,114.22,26293.0,100.2558,100.3964,100.1152,100.3525,26293.0
2022-04-06 10:00:00,114.24,114.63,114.24,114.51,29141.0,100.37,100.7127,100.37,100.6073,29141.0
2022-04-06 10:05:00,114.54,114.58,114.2,114.24,34664.0,100.6336,100.6688,100.3349,100.37,34664.0
2022-04-06 10:10:00,114.26,114.43,114.14,114.17,42373.0,100.3876,100.537,100.2822,100.3085,42373.0
2022-04-06 10:15:00,114.21,114.28,113.91,114.13,34063.0,100.3437,100.4052,100.0801,100.2734,34063.0
2022-04-06 10:20:00,114.14,114.26,113.93,114.02,30430.0,100.2822,100.3876,100.0977,100.1767,30430.0
2022-04-06 10:25:00,114.09,114.22,113.94,113.96,21579.0,100.2383,100.3525,100.1065,100.124,21579.0
2022-04-06 10:30:00,113.95,113.95,113.56,113.89,23539.0,100.1152,100.1152,99.7726,100.0625,23539.0
2022-04-06 10:35:00,113.89,113.94,113.76,113.81,17584.0,100.0625,100.1065,99.9483,99.9922,17584.0
2022-04-06 10:40:00,113.84,113.92,113.55,113.55,17622.0,100.0186,100.0889,99.7638,99.7638,17622.0
2022-04-06 10:45:00,113.57,113.9,113.55,113.84,31835.0,99.7814,100.0713,99.7638,100.0186,31835.0
2022-04-06 10:50:00,113.8,113.85,113.6,113.73,19610.0,99.9835,100.0274,99.8077,99.922,19610.0
2022-04-06 10:55:00,113.71,113.95,113.63,113.91,45805.0,99.9044,100.1152,99.8341,100.0801,45805.0
2022-04-06 11:00:00,113.91,114.01,113.83,114.0,24217.0,100.0801,100.168,100.0098,100.1592,24217.0
2022-04-06 11:05:00,113.97,114.14,113.95,114.13,29626.0,100.1328,100.2822,100.1152,100.2734,29626.0
2022-04-06 11:10:00,114.16,114.25,113.97,114.0,30602.0,100.2998,100.3788,100.1328,100.1592,30602.0
2022-04-06 11:15:00,114.01,114.14,113.97,114.14,16714.0,100.168,100.2822,100.1328,100.2822,16714.0
2022-04-06 11:20:00,114.14,114.2,113.98,114.17,19260.0,100.2822,100.3349,100.1416,100.3085,19260.0
2022-04-06 11:25:00,114.23,114.3,114.18,114.29,17052.0,100.3613,100.4228,100.3173,100.414,17052.0
2022-04-06 11:30:00,114.3,114.47,114.3,114.36,27398.0,100.4228,100.5721,100.4228,100.4755,27398.0
2022-04-06 11:35:00,114.42,114.5,114.38,114.48,29584.0,100.5282,100.5985,100.493,100.5809,29584.0
2022-04-06 11:40:00,114.45,114.58,114.42,114.52,17048.0,100.5545,100.6688,100.5282,100.616,17048.0
2022-04-06 11:45:00,114.51,114.55,114.42,114.45,24976.0,100.6073,100.6424,100.5282,100.5545,24976.0
2022-04-06 11:50:00,114.46,114.46,114.33,114.4,16797.0,100.5633,100.5633,100.4491,100.5106,16797.0
2022-04-06 11:55:00,114.42,114.72,114.4,114.62,24413.0,100.5282,100.7918,100.5106,100.7039,24413.0
2022-04-06 12:00:00,114.58,114.78,114.57,114.67,13774.0,100.6688,100.8445,100.66,100.7478,13774.0
2022-04-06 12:05:00,114.7,114.83,114.66,114.82,13687.0,100.7742,100.8884,100.739,100.8796,13687.0
2022-04-06 12:10:00,114.82,114.97,114.63,114.69,18237.0,100.8796,101.0114,100.7127,100.7654,18237.0
2022-04-06 12:15:00,114.67,114.83,114.67,114.82,8721.0,100.7478,100.8884,100.7478,100.8796,8721.0
2022-04-06 12:20:00,114.83,115.03,114.78,114.95,20841.0,100.8884,101.0641,100.8445,100.9938,20841.0
2022-04-06 12:25:00,114.96,114.96,114.83,114.93,8636.0,101.0026,101.0026,100.8884,100.9763,8636.0
2022-04-06 12:30:00,114.98,114.99,114.82,114.92,9064.0,101.0202,101.029,100.8796,100.9675,9064.0
2022-04-06 12:35:00,114.9,114.99,114.86,114.97,7173.0,100.9499,101.029,100.9148,101.0114,7173.0
2022-04-06 12:40:00,115.0,115.15,114.93,115.15,19526.0,101.0378,101.1696,100.9763,101.1696,19526.0
2022-04-06 12:45:00,115.13,115.26,114.96,115.03,23720.0,101.152,101.2662,101.0026,101.0641,23720.0
2022-04-06 12:50:00,115.01,115.01,114.85,114.99,9980.0,101.0466,101.0466,100.906,101.029,9980.0
2022-04-06 12:55:00,114.96,115.0,114.91,114.93,18266.0,101.0026,101.0378,100.9587,100.9763,18266.0
2022-04-06 13:00:00,114.93,114.95,114.7,114.77,16492.0,100.9763,100.9938,100.7742,100.8357,16492.0
2022-04-06 13:05:00,114.76,114.9,114.76,114.84,15697.0,100.8269,100.9499,100.8269,100.8972,15697.0
2022-04-06 13:10:00,114.84,114.91,114.78,114.87,9226.0,100.8972,100.9587,100.8445,100.9235,9226.0
2022-04-06 13:15:00,114.9,114.9,114.57,114.57,22974.0,100.9499,100.9499,100.66,100.66,22974.0
2022-04-06 13:20:00,114.56,114.8,114.52,114.8,14948.0,100.6512,100.862,100.616,100.862,14948.0
2022-04-06 13:25:00,114.81,114.84,114.75,114.79,9091.0,100.8708,100.8972,100.8181,100.8533,9091.0
2022-04-06 13:30:00,114.75,114.96,114.72,114.93,10837.0,100.8181,101.0026,100.7918,100.9763,10837.0
2022-04-06 13:35:00,114.94,115.07,114.91,115.0,14875.0,100.9851,101.0993,100.9587,101.0378,14875.0
2022-04-06 13:40:00,114.97,114.97,114.82,114.88,12494.0,101.0114,101.0114,100.8796,100.9323,12494.0
2022-04-06 13:45:00,114.91,114.91,114.34,114.39,112773.0,100.9587,100.9587,100.4579,100.5018,112773.0
2022-04-06 13:50:00,114.42,114.63,114.42,114.63,17096.0,100.5282,100.7127,100.5282,100.7127,17096.0
2022-04-06 13:55:00,114.66,114.79,114.64,114.68,14774.0,100.739,100.8533,100.7215,100.7566,14774.0
2022-04-06 14:00:00,114.7,114.9,114.48,114.79,27001.0,100.7742,100.9499,100.5809,100.8533,27001.0
2022-04-06 14:05:00,114.8,114.85,114.67,114.72,13482.0,100.862,100.906,100.7478,100.7918,13482.0
2022-04-06 14:10:00,114.7,114.71,114.57,114.62,10007.0,100.7742,100.783,100.66,100.7039,10007.0
2022-04-06 14:15:00,114.59,114.76,114.53,114.76,27112.0,100.6775,100.8269,100.6248,100.8269,27112.0
2022-04-06 14:20:00,114.76,114.93,114.67,114.71,24012.0,100.8269,100.9763,100.7478,100.783,24012.0
2022-04-06 14:25:00,114.76,114.88,114.71,114.87,16111.0,100.8269,100.9323,100.783,100.9235,16111.0
2022-04-06 14:30:00,114.89,114.89,114.61,114.68,31745.0,100.9411,100.9411,100.6951,100.7566,31745.0
2022-04-06 14:35:00,114.67,114.68,114.48,114.56,27736.0,100.7478,100.7566,100.5809,100.6512,27736.0
2022-04-06 14:40:00,114.56,114.71,114.55,114.63,10300.0,100.6512,100.783,100.6424,100.7127,10300.0
2022-04-06 14:45:00,114.65,114.66,114.54,114.58,16734.0,100.7303,100.739,100.6336,100.6688,16734.0
2022-04-06 14:50:00,114.58,114.64,114.56,114.57,15641.0,100.6688,100.7215,100.6512,100.66,15641.0
2022-04-06 14:55:00,114.56,114.67,114.46,114.5,25352.0,100.6512,100.7478,100.5633,100.5985,25352.0
2022-04-06 15:00:00,114.49,114.55,114.37,114.38,13672.0,100.5897,100.6424,100.4843,100.493,13672.0
2022-04-06 15:05:00,114.37,114.46,114.24,114.44,14883.0,100.4843,100.5633,100.37,100.5458,14883.0
2022-04-06 15:10:00,114.46,114.49,114.41,114.45,11908.0,100.5633,100.5897,100.5194,100.5545,11908.0
2022-04-06 15:15:00,114.47,114.54,114.43,114.48,17248.0,100.5721,100.6336,100.537,100.5809,17248.0
2022-04-06 15:20:00,114.46,114.55,114.42,114.46,12325.0,100.5633,100.6424,100.5282,100.5633,12325.0
2022-04-06 15:25:00,114.47,114.47,114.35,114.41,17349.0,100.5721,100.5721,100.4667,100.5194,17349.0
2022-04-06 15:30:00,114.42,114.65,114.41,114.64,22797.0,100.5282,100.7303,100.5194,100.7215,22797.0
2022-04-06 15:35:00,114.66,114.78,114.59,114.78,31408.0,100.739,100.8445,100.6775,100.8445,31408.0
2022-04-06 15:40:00,114.8,114.84,114.68,114.74,32048.0,100.862,100.8972,100.7566,100.8093,32048.0
2022-04-06 15:45:00,114.73,114.82,114.67,114.78,47618.0,100.8005,100.8796,100.7478,100.8445,47618.0
2022-04-06 15:50:00,114.79,114.95,114.79,114.9,100049.0,100.8533,100.9938,100.8533,100.9499,100049.0
2022-04-06 15:55:00,114.9,115.17,114.9,115.14,202377.0,100.9499,101.1871,100.9499,101.1608,202377.0
2022-04-07 09:30:00,114.99,114.99,114.16,114.18,75958.0,101.029,101.029,100.2998,100.3173,75958.0
2022-04-07 09:35:00,114.16,114.52,113.97,114.52,25655.0,100.2998,100.616,100.1328,100.616,25655.0
2022-04-07 09:40:00,114.49,114.78,114.44,114.69,16498.0,100.5897,100.8445,100.5458,100.7654,16498.0
2022-04-07 09:45:00,114.59,115.05,114.59,114.85,17014.0,100.6775,101.0817,100.6775,100.906,17014.0
2022-04-07 09:50:00,114.82,114.82,114.13,114.15,21006.0,100.8796,100.8796,100.2734,100.291,21006.0
2022-04-07 09:55:00,114.16,114.26,113.68,113.89,33419.0,100.2998,100.3876,99.878,100.0625,33419.0
2022-04-07 10:00:00,113.93,114.11,113.67,113.68,20714.0,100.0977,100.2558,99.8692,99.878,20714.0
2022-04-07 10:05:00,113.65,113.96,113.64,113.82,25941.0,99.8517,100.124,99.8429,100.001,25941.0
2022-04-07 10:10:00,113.84,113.89,113.63,113.79,10767.0,100.0186,100.0625,99.8341,99.9747,10767.0
2022-04-07 10:15:00,113.75,114.02,113.74,113.87,11522.0,99.9395,100.1767,99.9307,100.045,11522.0
2022-04-07 10:20:00,113.83,114.08,113.76,113.78,20686.0,100.0098,100.2295,99.9483,99.9659,20686.0
2022-04-07 10:25:00,113.76,113.76,113.45,113.48,16942.0,99.9483,99.9483,99.676,99.7023,16942.0
2022-04-07 10:30:00,113.52,113.82,113.51,113.82,13280.0,99.7375,100.001,99.7287,100.001,13280.0
2022-04-07 10:35:00,113.78,114.25,113.78,114.16,21544.0,99.9659,100.3788,99.9659,100.2998,21544.0
2022-04-07 10:40:00,114.14,114.21,113.92,114.01,10087.0,100.2822,100.3437,100.0889,100.168,10087.0
2022-04-07 10:45:00,114.07,114.34,114.01,114.28,18327.0,100.2207,100.4579,100.168,100.4052,18327.0
2022-04-07 10:50:00,114.28,114.28,113.88,113.89,9035.0,100.4052,100.4052,100.0537,100.0625,9035.0
2022-04-07 10:55:00,113.92,114.08,113.91,113.92,8233.0,100.0889,100.2295,100.0801,100.0889,8233.0
2022-04-07 11:00:00,113.92,114.03,113.74,113.76,10786.0,100.0889,100.1855,99.9307,99.9483,10786.0
2022-04-07 11:05:00,113.78,113.85,113.65,113.82,11629.0,99.9659,100.0274,99.8517,100.001,11629.0
2022-04-07 11:10:00,113.84,114.1,113.84,114.04,7825.0,100.0186,100.247,100.0186,100.1943,7825.0
2022-04-07 11:15:00,114.09,114.18,114.0,114.13,8005.0,100.2383,100.3173,100.1592,100.2734,8005.0
2022-04-07 11:20:00,114.11,114.23,114.1,114.18,7154.0,100.2558,100.3613,100.247,100.3173,7154.0
2022-04-07 11:25:00,114.18,114.18,113.96,114.04,13136.0,100.3173,100.3173,100.124,100.1943,13136.0
2022-04-07 11:30:00,114.06,114.21,113.93,114.13,8477.0,100.2119,100.3437,100.0977,100.2734,8477.0
2022-04-07 11:35:00,114.16,114.37,114.16,114.26,16014.0,100.2998,100.4843,100.2998,100.3876,16014.0
2022-04-07 11:40:00,114.28,114.45,114.21,114.35,11706.0,100.4052,100.5545,100.3437,100.4667,11706.0
2022-04-07 11:45:00,114.39,114.41,114.22,114.4,10518.0,100.5018,100.5194,100.3525,100.5106,10518.0
2022-04-07 11:50:00,114.39,114.95,114.39,114.94,15547.0,100.5018,100.9938,100.5018,100.9851,15547.0
2022-04-07 11:55:00,114.93,114.98,114.81,114.83,24731.0,100.9763,101.0202,100.8708,100.8884,24731.0
2022-04-07 12:00:00,114.85,114.95,114.79,114.88,5528.0,100.906,100.9938,100.8533,100.9323,5528.0
2022-04-07 12:05:00,114.91,114.94,114.83,114.84,4256.0,100.9587,100.9851,100.8884,100.8972,4256.0
2022-04-07 12:10:00,114.82,114.82,114.57,114.66,9002.0,100.8796,100.8796,100.66,100.739,9002.0
2022-04-07 12:15:00,114.67,114.67,114.54,114.55,6472.0,100.7478,100.7478,100.6336,100.6424,6472.0
2022-04-07 12:20:00,114.54,114.54,114.41,114.52,3681.0,100.6336,100.6336,100.5194,100.616,3681.0
2022-04-07 12:25:00,114.56,114.63,114.49,114.54,9551.0,100.6512,100.7127,100.5897,100.6336,9551.0
2022-04-07 12:30:00,114.56,114.69,114.5,114.67,7872.0,100.6512,100.7654,100.5985,100.7478,7872.0
2022-04-07 12:35:00,114.64,114.77,114.61,114.73,5981.0,100.7215,100.8357,100.6951,100.8005,5981.0
2022-04-07 12:40:00,114.78,114.91,114.78,114.87,4439.0,100.8445,100.9587,100.8445,100.9235,4439.0
2022-04-07 12:45:00,114.89,115.03,114.85,114.98,12419.0,100.9411,101.0641,100.906,101.0202,12419.0
2022-04-07 12:50:00,115.0,115.01,114.75,114.78,13547.0,101.0378,101.0466,100.8181,100.8445,13547.0
2022-04-07 12:55:00,114.77,114.77,114.51,114.55,17865.0,100.8357,100.8357,100.6073,100.6424,17865.0
2022-04-07 13:00:00,114.52,114.52,114.35,114.39,15284.0,100.616,100.616,100.4667,100.5018,15284.0
2022-04-07 13:05:00,114.41,114.41,114.29,114.38,5870.0,100.5194,100.5194,100.414,100.493,5870.0
2022-04-07 13:10:00,114.4,114.69,114.4,114.68,13032.0,100.5106,100.7654,100.5106,100.7566,13032.0
2022-04-07 13:15:00,114.68,114.68,114.61,114.62,8714.0,100.7566,100.7566,100.6951,100.7039,8714.0
2022-04-07 13:20:00,114.57,114.59,114.48,114.54,10648.0,100.66,100.6775,100.5809,100.6336,10648.0
2022-04-07 13:25:00,114.53,114.54,114.31,114.4,18487.0,100.6248,100.6336,100.4315,100.5106,18487.0
2022-04-07 13:30:00,114.42,114.42,114.32,114.35,4826.0,100.5282,100.5282,100.4403,100.4667,4826.0
2022-04-07 13:35:00,114.36,114.6,114.31,114.59,5770.0,100.4755,100.6863,100.4315,100.6775,5770.0
2022-04-07 13:40:00,114.66,114.75,114.57,114.7,36082.0,100.739,100.8181,100.66,100.7742,36082.0
2022-04-07 13:45:00,114.71,114.93,114.59,114.89,4844.0,100.783,100.9763,100.6775,100.9411,4844.0
2022-04-07 13:50:00,114.86,114.86,114.67,114.68,12572.0,100.9148,100.9148,100.7478,100.7566,12572.0
2022-04-07 13:55:00,114.65,114.91,114.53,114.91,15750.0,100.7303,100.9587,100.6248,100.9587,15750.0
2022-04-07 14:00:00,114.92,114.96,114.66,114.66,24399.0,100.9675,101.0026,100.739,100.739,24399.0
2022-04-07 14:05:00,114.68,114.86,114.65,114.78,11818.0,100.7566,100.9148,100.7303,100.8445,11818.0
2022-04-07 14:10:00,114.84,115.13,114.82,115.12,14753.0,100.8972,101.152,100.8796,101.1432,14753.0
2022-04-07 14:15:00,115.12,115.22,114.98,115.05,24331.0,101.1432,101.2311,101.0202,101.0817,24331.0
2022-04-07 14:20:00,115.0,115.01,114.89,114.9,18060.0,101.0378,101.0466,100.9411,100.9499,18060.0
2022-04-07 14:25:00,114.9,115.02,114.84,114.84,19539.0,100.9499,101.0553,100.8972,100.8972,19539.0
2022-04-07 14:30:00,114.8,114.97,114.74,114.87,8289.0,100.862,101.0114,100.8093,100.9235,8289.0
2022-04-07 14:35:00,114.87,115.02,114.82,114.85,20720.0,100.9235,101.0553,100.8796,100.906,20720.0
2022-04-07 14:40:00,114.85,114.95,114.8,114.94,13107.0,100.906,100.9938,100.862,100.9851,13107.0
2022-04-07 14:45:00,114.95,115.16,114.93,115.12,14219.0,100.9938,101.1783,100.9763,101.1432,14219.0
2022-04-07 14:50:00,115.1,115.11,114.89,114.91,7842.0,101.1256,101.1344,100.9411,100.9587,7842.0
2022-04-07 14:55:00,114.91,115.06,114.88,115.06,15640.0,100.9587,101.0905,100.9323,101.0905,15640.0
2022-04-07 15:00:00,115.05,115.12,114.92,114.92,13505.0,101.0817,101.1432,100.9675,100.9675,13505.0
2022-04-07 15:05:00,114.92,115.02,114.86,115.02,21460.0,100.9675,101.0553,100.9148,101.0553,21460.0
2022-04-07 15:10:00,115.03,115.06,114.91,114.92,15766.0,101.0641,101.0905,100.9587,100.9675,15766.0
2022-04-07 15:15:00,114.93,114.97,114.77,114.83,19390.0,100.9763,101.0114,100.8357,100.8884,19390.0
2022-04-07 15:20:00,114.82,114.84,114.73,114.76,15090.0,100.8796,100.8972,100.8005,100.8269,15090.0
2022-04-07 15:25:00,114.75,114.77,114.6,114.75,10245.0,100.8181,100.8357,100.6863,100.8181,10245.0
2022-04-07 15:30:00,114.74,114.82,114.62,114.79,14308.0,100.8093,100.8796,100.7039,100.8533,14308.0
2022-04-07 15:35:00,114.78,114.82,114.67,114.79,18861.0,100.8445,100.8796,100.7478,100.8533,18861.0
2022-04-07 15:40:00,114.78,115.01,114.76,115.0,46611.0,100.8445,101.0466,100.8269,101.0378,46611.0
2022-04-07 15:45:00,115.01,115.05,114.86,114.94,44706.0,101.0466,101.0817,100.9148,100.9851,44706.0
2022-04-07 15:50:00,114.91,115.05,114.85,115.04,40021.0,100.9587,101.0817,100.906,101.0729,40021.0
2022-04-07 15:55:00,115.02,115.04,114.83,114.87,171865.0,101.0553,101.0729,100.8884,100.9235,171865.0
2022-04-08 09:30:00,115.39,115.75,114.94,115.06,49202.0,101.3804,101.6967,100.9851,101.0905,49202.0
2022-04-08 09:35:00,115.05,115.28,115.01,115.13,7089.0,101.0817,101.2838,101.0466,101.152,7089.0
2022-04-08 09:40:00,115.21,115.41,114.9,114.99,9108.0,101.2223,101.398,100.9499,101.029,9108.0
2022-04-08 09:45:00,114.92,114.94,114.68,114.9,14754.0,100.9675,100.9851,100.7566,100.9499,14754.0
2022-04-08 09:50:00,114.92,114.98,114.8,114.86,14951.0,100.9675,101.0202,100.862,100.9148,14951.0
2022-04-08 09:55:00,114.88,115.11,114.84,115.08,12254.0,100.9323,101.1344,100.8972,101.1081,12254.0
2022-04-08 10:00:00,115.16,115.34,115.07,115.16,18421.0,101.1783,101.3365,101.0993,101.1783,18421.0
2022-04-08 10:05:00,115.13,115.27,115.0,115.0,22382.0,101.152,101.275,101.0378,101.0378,22382.0
2022-04-08 10:10:00,115.01,115.13,114.83,114.83,10414.0,101.0466,101.152,100.8884,100.8884,10414.0
2022-04-08 10:15:00,114.83,114.89,114.61,114.72,8129.0,100.8884,100.9411,100.6951,100.7918,8129.0
2022-04-08 10:20:00,114.66,114.72,114.49,114.54,10492.0,100.739,100.7918,100.5897,100.6336,10492.0
2022-04-08 10:25:00,114.48,114.48,114.17,114.33,10664.0,100.5809,100.5809,100.3085,100.4491,10664.0
2022-04-08 10:30:00,114.34,114.63,114.34,114.63,4848.0,100.4579,100.7127,100.4579,100.7127,4848.0
2022-04-08 10:35:00,114.63,114.67,114.46,114.46,5625.0,100.7127,100.7478,100.5633,100.5633,5625.0
2022-04-08 10:40:00,114.41,114.7,114.39,114.69,6312.0,100.5194,100.7742,100.5018,100.7654,6312.0
2022-04-08 10:45:00,114.76,115.04,114.76,115.04,8713.0,100.8269,101.0729,100.8269,101.0729,8713.0
2022-04-08 10:50:00,115.03,115.05,114.86,114.91,9078.0,101.0641,101.0817,100.9148,100.9587,9078.0
2022-04-08 10:55:00,114.98,115.1,114.94,114.97,2256.0,101.0202,101.1256,100.9851,101.0114,2256.0
2022-04-08 11:00:00,115.14,115.31,115.13,115.16,3431.0,101.1608,101.3101,101.152,101.1783,3431.0
2022-04-08 11:05:00,115.17,115.23,115.04,115.06,7006.0,101.1871,101.2398,101.0729,101.0905,7006.0
2022-04-08 11:10:00,115.13,115.32,115.11,115.27,3594.0,101.152,101.3189,101.1344,101.275,3594.0
2022-04-08 11:15:00,115.25,115.33,115.23,115.29,17824.0,101.2574,101.3277,101.2398,101.2926,17824.0
2022-04-08 11:20:00,115.3,115.47,115.28,115.42,4427.0,101.3013,101.4507,101.2838,101.4068,4427.0
2022-04-08 11:25:00,115.36,115.46,115.32,115.41,4908.0,101.3541,101.4419,101.3189,101.398,4908.0
2022-04-08 11:30:00,115.43,115.68,115.43,115.66,14838.0,101.4156,101.6352,101.4156,101.6176,14838.0
2022-04-08 11:35:00,115.7,115.79,115.66,115.69,14452.0,101.6528,101.7319,101.6176,101.644,14452.0
2022-04-08 11:40:00,115.7,115.72,115.59,115.63,7443.0,101.6528,101.6704,101.5561,101.5913,7443.0
2022-04-08 11:45:00,115.59,115.62,115.41,115.42,5501.0,101.5561,101.5825,101.398,101.4068,5501.0
2022-04-08 11:50:00,115.44,115.56,115.44,115.53,7723.0,101.4243,101.5298,101.4243,101.5034,7723.0
2022-04-08 11:55:00,115.56,115.65,115.56,115.62,4318.0,101.5298,101.6088,101.5298,101.5825,4318.0
2022-04-08 12:00:00,115.59,115.69,115.52,115.61,6247.0,101.5561,101.644,101.4946,101.5737,6247.0
2022-04-08 12:05:00,115.62,115.77,115.61,115.7,3955.0,101.5825,101.7143,101.5737,101.6528,3955.0
2022-04-08 12:10:00,115.74,115.74,115.55,115.59,7603.0,101.6879,101.6879,101.521,101.5561,7603.0
2022-04-08 12:15:00,115.58,115.63,115.46,115.5,7305.0,101.5473,101.5913,101.4419,101.4771,7305.0
2022-04-08 12:20:00,115.5,115.6,115.45,115.58,3734.0,101.4771,101.5649,101.4331,101.5473,3734.0
2022-04-08 12:25:00,115.5,115.5,115.35,115.46,8369.0,101.4771,101.4771,101.3453,101.4419,8369.0
2022-04-08 12:30:00,115.48,115.5,115.33,115.46,11433.0,101.4595,101.4771,101.3277,101.4419,11433.0
2022-04-08 12:35:00,115.47,115.48,115.37,115.37,5327.0,101.4507,101.4595,101.3628,101.3628,5327.0
2022-04-08 12:40:00,115.38,115.38,115.26,115.35,8670.0,101.3716,101.3716,101.2662,101.3453,8670.0
2022-04-08 12:45:00,115.38,115.41,115.29,115.33,2894.0,101.3716,101.398,101.2926,101.3277,2894.0
2022-04-08 12:50:00,115.28,115.28,115.16,115.23,8501.0,101.2838,101.2838,101.1783,101.2398,8501.0
2022-04-08 12:55:00,115.22,115.32,115.22,115.27,8007.0,101.2311,101.3189,101.2311,101.275,8007.0
2022-04-08 13:00:00,115.3,115.44,115.29,115.36,6098.0,101.3013,101.4243,101.2926,101.3541,6098.0
2022-04-08 13:05:00,115.35,115.4,115.34,115.38,3692.0,101.3453,101.3892,101.3365,101.3716,3692.0
2022-04-08 13:10:00,115.41,115.48,115.38,115.45,2946.0,101.398,101.4595,101.3716,101.4331,2946.0
2022-04-08 13:15:00,115.49,115.59,115.49,115.57,5830.0,101.4683,101.5561,101.4683,101.5386,5830.0
2022-04-08 13:20:00,115.6,115.62,115.52,115.55,3012.0,101.5649,101.5825,101.4946,101.521,3012.0
2022-04-08 13:25:00,115.64,115.68,115.61,115.65,1819.0,101.6001,101.6352,101.5737,101.6088,1819.0
2022-04-08 13:30:00,115.66,115.7,115.55,115.56,4465.0,101.6176,101.6528,101.521,101.5298,4465.0
2022-04-08 13:35:00,115.59,115.65,115.53,115.55,8214.0,101.5561,101.6088,101.5034,101.521,8214.0
2022-04-08 13:40:00,115.54,115.56,115.39,115.49,6433.0,101.5122,101.5298,101.3804,101.4683,6433.0
2022-04-08 13:45:00,115.47,115.51,115.39,115.43,13950.0,101.4507,101.4858,101.3804,101.4156,13950.0
2022-04-08 13:50:00,115.47,115.53,115.42,115.52,3971.0,101.4507,101.5034,101.4068,101.4946,3971.0
2022-04-08 13:55:00,115.55,115.55,115.48,115.51,6725.0,101.521,101.521,101.4595,101.4858,6725.0
2022-04-08 14:00:00,115.52,115.54,115.41,115.44,5833.0,101.4946,101.5122,101.398,101.4243,5833.0
2022-04-08 14:05:00,115.44,115.48,115.41,115.45,8114.0,101.4243,101.4595,101.398,101.4331,8114.0
2022-04-08 14:10:00,115.48,115.51,115.45,115.48,3601.0,101.4595,101.4858,101.4331,101.4595,3601.0
2022-04-08 14:15:00,115.48,115.48,115.26,115.33,23159.0,101.4595,101.4595,101.2662,101.3277,23159.0
2022-04-08 14:20:00,115.33,115.46,115.32,115.41,6193.0,101.3277,101.4419,101.3189,101.398,6193.0
2022-04-08 14:25:00,115.39,115.44,115.33,115.44,5207.0,101.3804,101.4243,101.3277,101.4243,5207.0
2022-04-08 14:30:00,115.45,115.55,115.42,115.53,5673.0,101.4331,101.521,101.4068,101.5034,5673.0
2022-04-08 14:35:00,115.54,115.58,115.49,115.54,4225.0,101.5122,101.5473,101.4683,101.5122,4225.0
2022-04-08 14:40:00,115.55,115.56,115.49,115.51,3232.0,101.521,101.5298,101.4683,101.4858,3232.0
2022-04-08 14:45:00,115.53,115.61,115.49,115.55,8099.0,101.5034,101.5737,101.4683,101.521,8099.0
2022-04-08 14:50:00,115.59,115.68,115.57,115.66,3752.0,101.5561,101.6352,101.5386,101.6176,3752.0
2022-04-08 14:55:00,115.68,115.68,115.59,115.61,6222.0,101.6352,101.6352,101.5561,101.5737,6222.0
2022-04-08 15:00:00,115.6,115.73,115.6,115.72,25470.0,101.5649,101.6791,101.5649,101.6704,25470.0
2022-04-08 15:05:00,115.74,115.75,115.63,115.66,13011.0,101.6879,101.6967,101.5913,101.6176,13011.0
2022-04-08 15:10:00,115.65,115.69,115.6,115.63,7605.0,101.6088,101.644,101.5649,101.5913,7605.0
2022-04-08 15:15:00,115.61,115.66,115.55,115.56,7900.0,101.5737,101.6176,101.521,101.5298,7900.0
2022-04-08 15:20:00,115.55,115.6,115.52,115.57,6872.0,101.521,101.5649,101.4946,101.5386,6872.0
2022-04-08 15:25:00,115.57,115.67,115.56,115.67,11491.0,101.5386,101.6264,101.5298,101.6264,11491.0
2022-04-08 15:30:00,115.67,115.67,115.6,115.62,9496.0,101.6264,101.6264,101.5649,101.5825,9496.0
2022-04-08 15:35:00,115.62,115.62,115.53,115.53,12450.0,101.5825,101.5825,101.5034,101.5034,12450.0
2022-04-08 15:40:00,115.52,115.62,115.49,115.62,12220.0,101.4946,101.5825,101.4683,101.5825,12220.0
2022-04-08 15:45:00,115.62,115.65,115.45,115.45,33884.0,101.5825,101.6088,101.4331,101.4331,33884.0
2022-04-08 15:50:00,115.45,115.49,115.29,115.31,51479.0,101.4331,101.4683,101.2926,101.3101,51479.0
2022-04-08 15:55:00,115.31,115.38,115.18,115.36,129643.0,101.3101,101.3716,101.1959,101.3541,129643.0
2022-04-11 09:30:00,115.46,115.97,115.45,115.57,65056.0,101.4419,101.89,101.4331,101.5386,65056.0
2022-04-11 09:35:00,115.61,115.64,114.78,114.85,40755.0,101.5737,101.6001,100.8445,100.906,40755.0
2022-04-11 09:40:00,114.79,114.84,114.37,114.61,14151.0,100.8533,100.8972,100.4843,100.6951,14151.0
2022-04-11 09:45:00,114.49,114.49,114.06,114.36,10858.0,100.5897,100.5897,100.2119,100.4755,10858.0
2022-04-11 09:50:00,114.42,114.46,114.01,114.3,14458.0,100.5282,100.5633,100.168,100.4228,14458.0
2022-04-11 09:55:00,114.34,114.46,114.16,114.45,26124.0,100.4579,100.5633,100.2998,100.5545,26124.0
2022-04-11 10:00:00,114.47,114.47,113.9,114.31,22507.0,100.5721,100.5721,100.0713,100.4315,22507.0
2022-04-11 10:05:00,114.36,114.55,114.15,114.22,27039.0,100.4755,100.6424,100.291,100.3525,27039.0
2022-04-11 10:10:00,114.23,114.42,114.1,114.37,24284.0,100.3613,100.5282,100.247,100.4843,24284.0
2022-04-11 10:15:00,114.34,114.73,114.33,114.57,36694.0,100.4579,100.8005,100.4491,100.66,36694.0
2022-04-11 10:20:00,114.53,114.59,114.32,114.55,10325.0,100.6248,100.6775,100.4403,100.6424,10325.0
2022-04-11 10:25:00,114.5,114.76,114.37,114.73,16269.0,100.5985,100.8269,100.4843,100.8005,16269.0
2022-04-11 10:30:00,114.62,114.62,114.02,114.05,10079.0,100.7039,100.7039,100.1767,100.2031,10079.0
2022-04-11 10:35:00,114.12,114.7,114.12,114.7,28024.0,100.2646,100.7742,100.2646,100.7742,28024.0
2022-04-11 10:40:00,114.75,115.14,114.63,115.01,23807.0,100.8181,101.1608,100.7127,101.0466,23807.0
2022-04-11 10:45:00,114.97,115.3,114.92,115.11,14874.0,101.0114,101.3013,100.9675,101.1344,14874.0
2022-04-11 10:50:00,115.13,115.19,114.98,115.05,8683.0,101.152,101.2047,101.0202,101.0817,8683.0
2022-04-11 10:55:00,114.98,115.09,114.75,115.01,8549.0,101.0202,101.1168,100.8181,101.0466,8549.0
2022-04-11 11:00:00,115.0,115.25,114.87,115.04,9037.0,101.0378,101.2574,100.9235,101.0729,9037.0
2022-04-11 11:05:00,115.0,115.07,114.87,115.02,10990.0,101.0378,101.0993,100.9235,101.0553,10990.0
2022-04-11 11:10:00,114.94,115.02,114.85,114.88,14060.0,100.9851,101.0553,100.906,100.9323,14060.0
2022-04-11 11:15:00,114.91,114.97,114.45,114.55,14186.0,100.9587,101.0114,100.5545,100.6424,14186.0
2022-04-11 11:20:00,114.53,114.79,114.5,114.76,9597.0,100.6248,100.8533,100.5985,100.8269,9597.0
2022-04-11 11:25:00,114.74,114.77,114.6,114.72,9287.0,100.8093,100.8357,100.6863,100.7918,9287.0
2022-04-11 11:30:00,114.55,114.6,114.39,114.55,13274.0,100.6424,100.6863,100.5018,100.6424,13274.0
2022-04-11 11:35:00,114.62,114.65,114.28,114.3,10730.0,100.7039,100.7303,100.4052,100.4228,10730.0
2022-04-11 11:40:00,114.34,114.44,114.19,114.38,13319.0,100.4579,100.5458,100.3261,100.493,13319.0
2022-04-11 11:45:00,114.37,114.47,114.25,114.37,10476.0,100.4843,100.5721,100.3788,100.4843,10476.0
2022-04-11 11:50:00,114.36,114.47,114.19,114.25,9439.0,100.4755,100.5721,100.3261,100.3788,9439.0
2022-04-11 11:55:00,114.23,114.42,114.19,114.33,6688.0,100.3613,100.5282,100.3261,100.4491,6688.0
2022-04-11 12:00:00,114.31,114.46,114.27,114.35,7689.0,100.4315,100.5633,100.3964,100.4667,7689.0
2022-04-11 12:05:00,114.35,114.47,114.22,114.36,19497.0,100.4667,100.5721,100.3525,100.4755,19497.0
2022-04-11 12:10:00,114.3,114.43,114.17,114.42,17958.0,100.4228,100.537,100.3085,100.5282,17958.0
2022-04-11 12:15:00,114.41,114.48,114.23,114.27,6584.0,100.5194,100.5809,100.3613,100.3964,6584.0
2022-04-11 12:20:00,114.29,114.39,114.24,114.34,6232.0,100.414,100.5018,100.37,100.4579,6232.0
2022-04-11 12:25:00,114.38,114.57,114.28,114.43,9571.0,100.493,100.66,100.4052,100.537,9571.0
2022-04-11 12:30:00,114.4,114.48,114.31,114.42,9527.0,100.5106,100.5809,100.4315,100.5282,9527.0
2022-04-11 12:35:00,114.44,114.49,114.33,114.36,6683.0,100.5458,100.5897,100.4491,100.4755,6683.0
2022-04-11 12:40:00,114.32,114.38,114.18,114.19,8301.0,100.4403,100.493,100.3173,100.3261,8301.0
2022-04-11 12:45:00,114.17,114.43,114.12,114.26,15275.0,100.3085,100.537,100.2646,100.3876,15275.0
2022-04-11 12:50:00,114.26,114.28,114.12,114.23,7452.0,100.3876,100.4052,100.2646,100.3613,7452.0
2022-04-11 12:55:00,114.19,114.3,114.09,114.27,8893.0,100.3261,100.4228,100.2383,100.3964,8893.0
2022-04-11 13:00:00,114.23,114.27,114.04,114.06,5696.0,100.3613,100.3964,100.1943,100.2119,5696.0
2022-04-11 13:05:00,114.09,114.31,114.09,114.18,10357.0,100.2383,100.4315,100.2383,100.3173,10357.0
2022-04-11 13:10:00,114.22,114.33,114.18,114.27,8442.0,100.3525,100.4491,100.3173,100.3964,8442.0
2022-04-11 13:15:00,114.27,114.49,114.27,114.46,8261.0,100.3964,100.5897,100.3964,100.5633,8261.0
2022-04-11 13:20:00,114.47,114.49,114.19,114.2,11106.0,100.5721,100.5897,100.3261,100.3349,11106.0
2022-04-11 13:25:00,114.19,114.29,113.92,114.03,17095.0,100.3261,100.414,100.0889,100.1855,17095.0
2022-04-11 13:30:00,114.05,114.07,113.87,113.91,17118.0,100.2031,100.2207,100.045,100.0801,17118.0
2022-04-11 13:35:00,113.92,114.02,113.79,113.96,12685.0,100.0889,100.1767,99.9747,100.124,12685.0
2022-04-11 13:40:00,113.95,114.16,113.92,114.16,11021.0,100.1152,100.2998,100.0889,100.2998,11021.0
2022-04-11 13:45:00,114.16,114.46,114.15,114.41,13724.0,100.2998,100.5633,100.291,100.5194,13724.0
2022-04-11 13:50:00,114.4,114.4,114.11,114.12,11432.0,100.5106,100.5106,100.2558,100.2646,11432.0
2022-04-11 13:55:00,114.13,114.2,113.98,114.07,14347.0,100.2734,100.3349,100.1416,100.2207,14347.0
2022-04-11 14:00:00,114.04,114.36,113.89,114.08,115830.0,100.1943,100.4755,100.0625,100.2295,115830.0
2022-04-11 14:05:00,114.07,114.24,114.06,114.18,22954.0,100.2207,100.37,100.2119,100.3173,22954.0
2022-04-11 14:10:00,114.21,114.26,114.07,114.07,14947.0,100.3437,100.3876,100.2207,100.2207,14947.0
2022-04-11 14:15:00,114.05,114.27,114.04,114.18,10639.0,100.2031,100.3964,100.1943,100.3173,10639.0
2022-04-11 14:20:00,114.17,114.35,114.17,114.26,14316.0,100.3085,100.4667,100.3085,100.3876,14316.0
2022-04-11 14:25:00,114.27,114.36,114.23,114.29,9976.0,100.3964,100.4755,100.3613,100.414,9976.0
2022-04-11 14:30:00,114.28,114.29,114.1,114.21,11021.0,100.4052,100.414,100.247,100.3437,11021.0
2022-04-11 14:35:00,114.17,114.28,114.14,114.26,14657.0,100.3085,100.4052,100.2822,100.3876,14657.0
2022-04-11 14:40:00,114.29,114.4,114.18,114.19,14261.0,100.414,100.5106,100.3173,100.3261,14261.0
2022-04-11 14:45:00,114.15,114.25,114.07,114.19,14073.0,100.291,100.3788,100.2207,100.3261,14073.0
2022-04-11 14:50:00,114.21,114.37,114.21,114.33,12491.0,100.3437,100.4843,100.3437,100.4491,12491.0
2022-04-11 14:55:00,114.33,114.5,114.33,114.45,10622.0,100.4491,100.5985,100.4491,100.5545,10622.0
2022-04-11 15:00:00,114.43,114.53,114.36,114.42,17431.0,100.537,100.6248,100.4755,100.5282,17431.0
2022-04-11 15:05:00,114.43,114.47,114.35,114.39,19403.0,100.537,100.5721,100.4667,100.5018,19403.0
2022-04-11 15:10:00,114.43,114.43,114.12,114.15,13511.0,100.537,100.537,100.2646,100.291,13511.0
2022-04-11 15:15:00,114.17,114.21,113.99,114.07,14916.0,100.3085,100.3437,100.1504,100.2207,14916.0
2022-04-11 15:20:00,114.07,114.08,113.92,113.92,9956.0,100.2207,100.2295,100.0889,100.0889,9956.0
2022-04-11 15:25:00,113.93,114.12,113.91,113.98,16582.0,100.0977,100.2646,100.0801,100.1416,16582.0
2022-04-11 15:30:00,113.98,114.05,113.91,114.03,22803.0,100.1416,100.2031,100.0801,100.1855,22803.0
2022-04-11 15:35:00,114.0,114.12,113.94,114.11,14831.0,100.1592,100.2646,100.1065,100.2558,14831.0
2022-04-11 15:40:00,114.14,114.23,114.06,114.16,25110.0,100.2822,100.3613,100.2119,100.2998,25110.0
2022-04-11 15:45:00,114.16,114.29,114.12,114.2,26142.0,100.2998,100.414,100.2646,100.3349,26142.0
2022-04-11 15:50:00,114.24,114.42,114.03,114.12,38180.0,100.37,100.5282,100.1855,100.2646,38180.0
2022-04-11 15:55:00,114.12,114.29,114.04,114.25,129996.0,100.2646,100.414,100.1943,100.3788,129996.0
2022-04-12 09:30:00,114.03,114.29,113.28,114.22,66577.0,100.1855,100.414,99.5266,100.3525,66577.0
2022-04-12 09:35:00,114.26,114.4,113.7,113.97,32061.0,100.3876,100.5106,99.8956,100.1328,32061.0
2022-04-12 09:40:00,114.02,114.34,113.6,113.92,19776.0,100.1767,100.4579,99.8077,100.0889,19776.0
2022-04-12 09:45:00,113.88,114.14,113.54,113.97,22610.0,100.0537,100.2822,99.755,100.1328,22610.0
2022-04-12 09:50:00,113.93,114.01,113.6,113.76,16799.0,100.0977,100.168,99.8077,99.9483,16799.0
2022-04-12 09:55:00,113.6,114.02,113.58,113.89,15465.0,99.8077,100.1767,99.7902,100.0625,15465.0
2022-04-12 10:00:00,113.78,114.02,113.37,113.83,37948.0,99.9659,100.1767,99.6057,100.0098,37948.0
2022-04-12 10:05:00,113.78,113.84,113.27,113.66,30291.0,99.9659,100.0186,99.5178,99.8605,30291.0
2022-04-12 10:10:00,113.65,113.99,113.61,113.82,17318.0,99.8517,100.1504,99.8165,100.001,17318.0
2022-04-12 10:15:00,113.96,114.1,113.79,114.04,17510.0,100.124,100.247,99.9747,100.1943,17510.0
2022-04-12 10:20:00,114.05,114.29,114.03,114.2,11809.0,100.2031,100.414,100.1855,100.3349,11809.0
2022-04-12 10:25:00,114.1,114.3,113.98,114.17,16043.0,100.247,100.4228,100.1416,100.3085,16043.0
2022-04-12 10:30:00,114.15,114.29,113.95,114.09,14301.0,100.291,100.414,100.1152,100.2383,14301.0
2022-04-12 10:35:00,114.05,114.43,114.04,114.31,19457.0,100.2031,100.537,100.1943,100.4315,19457.0
2022-04-12 10:40:00,114.42,114.57,114.32,114.48,11104.0,100.5282,100.66,100.4403,100.5809,11104.0
2022-04-12 10:45:00,114.49,114.73,114.49,114.66,19858.0,100.5897,100.8005,100.5897,100.739,19858.0
2022-04-12 10:50:00,114.73,114.87,114.53,114.67,23534.0,100.8005,100.9235,100.6248,100.7478,23534.0
2022-04-12 10:55:00,114.7,114.83,114.47,114.64,14766.0,100.7742,100.8884,100.5721,100.7215,14766.0
2022-04-12 11:00:00,114.66,114.81,114.56,114.62,10423.0,100.739,100.8708,100.6512,100.7039,10423.0
2022-04-12 11:05:00,114.74,114.85,114.64,114.85,7727.0,100.8093,100.906,100.7215,100.906,7727.0
2022-04-12 11:10:00,114.88,114.95,114.64,114.79,17166.0,100.9323,100.9938,100.7215,100.8533,17166.0
2022-04-12 11:15:00,114.8,114.96,114.71,114.83,12605.0,100.862,101.0026,100.783,100.8884,12605.0
2022-04-12 11:20:00,114.85,115.06,114.75,114.85,20230.0,100.906,101.0905,100.8181,100.906,20230.0
2022-04-12 11:25:00,114.96,115.11,114.82,114.9,14163.0,101.0026,101.1344,100.8796,100.9499,14163.0
2022-04-12 11:30:00,114.96,115.07,114.86,114.95,7682.0,101.0026,101.0993,100.9148,100.9938,7682.0
2022-04-12 11:35:00,115.04,115.14,114.82,114.82,12433.0,101.0729,101.1608,100.8796,100.8796,12433.0
2022-04-12 11:40:00,114.81,114.95,114.75,114.78,9111.0,100.8708,100.9938,100.8181,100.8445,9111.0
2022-04-12 11:45:00,114.81,114.95,114.74,114.89,15749.0,100.8708,100.9938,100.8093,100.9411,15749.0
2022-04-12 11:50:00,114.91,114.97,114.87,114.96,7766.0,100.9587,101.0114,100.9235,101.0026,7766.0
2022-04-12 11:55:00,114.97,115.1,114.96,115.05,8501.0,101.0114,101.1256,101.0026,101.0817,8501.0
2022-04-12 12:00:00,115.07,115.2,114.95,115.15,16616.0,101.0993,101.2135,100.9938,101.1696,16616.0
2022-04-12 12:05:00,115.15,115.35,115.14,115.26,11693.0,101.1696,101.3453,101.1608,101.2662,11693.0
2022-04-12 12:10:00,115.26,115.38,115.21,115.38,21481.0,101.2662,101.3716,101.2223,101.3716,21481.0
2022-04-12 12:15:00,115.42,115.48,115.09,115.09,10009.0,101.4068,101.4595,101.1168,101.1168,10009.0
2022-04-12 12:20:00,115.06,115.25,115.01,115.2,24026.0,101.0905,101.2574,101.0466,101.2135,24026.0
2022-04-12 12:25:00,115.24,115.26,115.08,115.14,10225.0,101.2486,101.2662,101.1081,101.1608,10225.0
2022-04-12 12:30:00,115.15,115.17,115.07,115.12,14363.0,101.1696,101.1871,101.0993,101.1432,14363.0
2022-04-12 12:35:00,115.15,115.24,115.03,115.2,15348.0,101.1696,101.2486,101.0641,101.2135,15348.0
2022-04-12 12:40:00,115.18,115.21,114.98,115.11,15286.0,101.1959,101.2223,101.0202,101.1344,15286.0
2022-04-12 12:45:00,115.15,115.3,115.07,115.29,15412.0,101.1696,101.3013,101.0993,101.2926,15412.0
2022-04-12 12:50:00,115.28,115.28,115.11,115.17,9605.0,101.2838,101.2838,101.1344,101.1871,9605.0
2022-04-12 12:55:00,115.17,115.21,115.11,115.18,4100.0,101.1871,101.2223,101.1344,101.1959,4100.0
2022-04-12 13:00:00,115.2,115.2,115.08,115.09,3755.0,101.2135,101.2135,101.1081,101.1168,3755.0
2022-04-12 13:05:00,115.09,115.18,114.96,115.0,10551.0,101.1168,101.1959,101.0026,101.0378,10551.0
2022-04-12 13:10:00,115.02,115.11,114.92,114.93,10336.0,101.0553,101.1344,100.9675,100.9763,10336.0
2022-04-12 13:15:00,114.96,115.13,114.94,114.96,5728.0,101.0026,101.152,100.9851,101.0026,5728.0
2022-04-12 13:20:00,114.96,115.04,114.88,115.0,7922.0,101.0026,101.0729,100.9323,101.0378,7922.0
2022-04-12 13:25:00,115.02,115.03,114.82,114.85,12309.0,101.0553,101.0641,100.8796,100.906,12309.0
2022-04-12 13:30:00,114.85,114.99,114.79,114.92,9775.0,100.906,101.029,100.8533,100.9675,9775.0
2022-04-12 13:35:00,114.94,114.99,114.81,114.9,8948.0,100.9851,101.029,100.8708,100.9499,8948.0
2022-04-12 13:40:00,114.9,114.93,114.8,114.86,5421.0,100.9499,100.9763,100.862,100.9148,5421.0
2022-04-12 13:45:00,114.88,114.92,114.8,114.82,10806.0,100.9323,100.9675,100.862,100.8796,10806.0
2022-04-12 13:50:00,114.8,114.92,114.79,114.89,10997.0,100.862,100.9675,100.8533,100.9411,10997.0
2022-04-12 13:55:00,114.91,114.91,114.8,114.85,10593.0,100.9587,100.9587,100.862,100.906,10593.0
2022-04-12 14:00:00,114.83,115.02,114.83,114.97,10325.0,100.8884,101.0553,100.8884,101.0114,10325.0
2022-04-12 14:05:00,114.96,115.04,114.89,114.98,8358.0,101.0026,101.0729,100.9411,101.0202,8358.0
2022-04-12 14:10:00,114.98,115.1,114.95,115.1,5279.0,101.0202,101.1256,100.9938,101.1256,5279.0
2022-04-12 14:15:00,115.12,115.17,115.08,115.16,6081.0,101.1432,101.1871,101.1081,101.1783,6081.0
2022-04-12 14:20:00,115.17,115.73,115.17,115.72,110567.0,101.1871,101.6791,101.1871,101.6704,110567.0
2022-04-12 14:25:00,115.72,115.72,115.4,115.48,24022.0,101.6704,101.6704,101.3892,101.4595,24022.0
2022-04-12 14:30:00,115.5,115.57,115.46,115.57,9956.0,101.4771,101.5386,101.4419,101.5386,9956.0
2022-04-12 14:35:00,115.58,115.72,115.52,115.67,12218.0,101.5473,101.6704,101.4946,101.6264,12218.0
2022-04-12 14:40:00,115.66,115.66,115.44,115.48,10285.0,101.6176,101.6176,101.4243,101.4595,10285.0
2022-04-12 14:45:00,115.47,115.54,115.33,115.34,14015.0,101.4507,101.5122,101.3277,101.3365,14015.0
2022-04-12 14:50:00,115.33,115.42,115.29,115.42,8548.0,101.3277,101.4068,101.2926,101.4068,8548.0
2022-04-12 14:55:00,115.41,115.56,115.4,115.49,9053.0,101.398,101.5298,101.3892,101.4683,9053.0
2022-04-12 15:00:00,115.53,115.53,115.48,115.5,3666.0,101.5034,101.5034,101.4595,101.4771,3666.0
2022-04-12 15:05:00,115.5,115.54,115.34,115.38,8856.0,101.4771,101.5122,101.3365,101.3716,8856.0
2022-04-12 15:10:00,115.4,115.4,115.26,115.33,7019.0,101.3892,101.3892,101.2662,101.3277,7019.0
2022-04-12 15:15:00,115.33,115.33,115.14,115.21,9411.0,101.3277,101.3277,101.1608,101.2223,9411.0
2022-04-12 15:20:00,115.26,115.28,115.18,115.21,21259.0,101.2662,101.2838,101.1959,101.2223,21259.0
2022-04-12 15:25:00,115.2,115.24,115.16,115.21,20082.0,101.2135,101.2486,101.1783,101.2223,20082.0
2022-04-12 15:30:00,115.18,115.2,115.07,115.15,10796.0,101.1959,101.2135,101.0993,101.1696,10796.0
2022-04-12 15:35:00,115.12,115.23,115.04,115.21,16927.0,101.1432,101.2398,101.0729,101.2223,16927.0
2022-04-12 15:40:00,115.18,115.23,115.1,115.17,15715.0,101.1959,101.2398,101.1256,101.1871,15715.0
2022-04-12 15:45:00,115.15,115.28,115.11,115.13,26137.0,101.1696,101.2838,101.1344,101.152,26137.0
2022-04-12 15:50:00,115.11,115.32,115.11,115.27,34479.0,101.1344,101.3189,101.1344,101.275,34479.0
2022-04-12 15:55:00,115.3,115.52,115.29,115.41,113444.0,101.3013,101.4946,101.2926,101.398,113444.0
2022-04-13 09:30:00,115.51,115.9,115.48,115.68,37912.0,101.4858,101.8285,101.4595,101.6352,37912.0
2022-04-13 09:35:00,115.68,115.77,115.22,115.31,21774.0,101.6352,101.7143,101.2311,101.3101,21774.0
2022-04-13 09:40:00,115.26,115.71,115.13,115.14,11029.0,101.2662,101.6616,101.152,101.1608,11029.0
2022-04-13 09:45:00,115.17,115.18,114.63,115.01,18887.0,101.1871,101.1959,100.7127,101.0466,18887.0
2022-04-13 09:50:00,115.14,115.19,114.92,115.0,12886.0,101.1608,101.2047,100.9675,101.0378,12886.0
2022-04-13 09:55:00,115.08,115.16,114.89,115.03,7277.0,101.1081,101.1783,100.9411,101.0641,7277.0
2022-04-13 10:00:00,115.08,115.16,114.88,114.89,10971.0,101.1081,101.1783,100.9323,100.9411,10971.0
2022-04-13 10:05:00,114.87,114.99,114.78,114.83,12856.0,100.9235,101.029,100.8445,100.8884,12856.0
2022-04-13 10:10:00,114.85,114.95,114.72,114.88,11810.0,100.906,100.9938,100.7918,100.9323,11810.0
2022-04-13 10:15:00,114.81,114.81,114.59,114.67,7639.0,100.8708,100.8708,100.6775,100.7478,7639.0
2022-04-13 10:20:00,114.75,114.78,114.59,114.64,7982.0,100.8181,100.8445,100.6775,100.7215,7982.0
2022-04-13 10:25:00,114.64,114.92,114.62,114.85,5893.0,100.7215,100.9675,100.7039,100.906,5893.0
2022-04-13 10:30:00,114.8,114.94,114.67,114.93,6342.0,100.862,100.9851,100.7478,100.9763,6342.0
2022-04-13 10:35:00,114.9,114.96,114.74,114.75,4163.0,100.9499,101.0026,100.8093,100.8181,4163.0
2022-04-13 10:40:00,114.81,114.81,114.47,114.52,14660.0,100.8708,100.8708,100.5721,100.616,14660.0
2022-04-13 10:45:00,114.53,114.59,114.4,114.5,16130.0,100.6248,100.6775,100.5106,100.5985,16130.0
2022-04-13 10:50:00,114.5,114.64,114.4,114.56,13760.0,100.5985,100.7215,100.5106,100.6512,13760.0
2022-04-13 10:55:00,114.62,114.83,114.6,114.83,15194.0,100.7039,100.8884,100.6863,100.8884,15194.0
2022-04-13 11:00:00,114.84,114.9,114.56,114.73,44411.0,100.8972,100.9499,100.6512,100.8005,44411.0
2022-04-13 11:05:00,114.77,114.87,114.7,114.77,13691.0,100.8357,100.9235,100.7742,100.8357,13691.0
2022-04-13 11:10:00,114.77,114.85,114.73,114.73,6564.0,100.8357,100.906,100.8005,100.8005,6564.0
2022-04-13 11:15:00,114.71,114.85,114.7,114.76,9852.0,100.783,100.906,100.7742,100.8269,9852.0
2022-04-13 11:20:00,114.74,114.77,114.63,114.67,7898.0,100.8093,100.8357,100.7127,100.7478,7898.0
2022-04-13 11:25:00,114.71,114.84,114.66,114.8,20313.0,100.783,100.8972,100.739,100.862,20313.0
2022-04-13 11:30:00,114.75,114.86,114.69,114.77,12942.0,100.8181,100.9148,100.7654,100.8357,12942.0
2022-04-13 11:35:00,114.76,114.94,114.76,114.89,12321.0,100.8269,100.9851,100.8269,100.9411,12321.0
2022-04-13 11:40:00,114.82,114.96,114.8,114.96,6521.0,100.8796,101.0026,100.862,101.0026,6521.0
2022-04-13 11:45:00,114.96,115.05,114.94,114.98,7241.0,101.0026,101.0817,100.9851,101.0202,7241.0
2022-04-13 11:50:00,114.97,115.0,114.76,114.81,5029.0,101.0114,101.0378,100.8269,100.8708,5029.0
2022-04-13 11:55:00,114.81,114.81,114.6,114.6,8344.0,100.8708,100.8708,100.6863,100.6863,8344.0
2022-04-13 12:00:00,114.64,114.75,114.62,114.65,3168.0,100.7215,100.8181,100.7039,100.7303,3168.0
2022-04-13 12:05:00,114.64,114.64,114.55,114.59,6353.0,100.7215,100.7215,100.6424,100.6775,6353.0
2022-04-13 12:10:00,114.59,114.64,114.53,114.64,9408.0,100.6775,100.7215,100.6248,100.7215,9408.0
2022-04-13 12:15:00,114.66,114.79,114.64,114.79,5488.0,100.739,100.8533,100.7215,100.8533,5488.0
2022-04-13 12:20:00,114.84,114.92,114.79,114.92,10840.0,100.8972,100.9675,100.8533,100.9675,10840.0
2022-04-13 12:25:00,114.9,114.98,114.88,114.93,9593.0,100.9499,101.0202,100.9323,100.9763,9593.0
2022-04-13 12:30:00,114.95,115.02,114.91,114.94,10161.0,100.9938,101.0553,100.9587,100.9851,10161.0
2022-04-13 12:35:00,114.98,114.99,114.85,114.87,8148.0,101.0202,101.029,100.906,100.9235,8148.0
2022-04-13 12:40:00,114.88,114.91,114.84,114.91,9719.0,100.9323,100.9587,100.8972,100.9587,9719.0
2022-04-13 12:45:00,114.9,114.94,114.86,114.88,7579.0,100.9499,100.9851,100.9148,100.9323,7579.0
2022-04-13 12:50:00,114.84,114.86,114.8,114.8,9718.0,100.8972,100.9148,100.862,100.862,9718.0
2022-04-13 12:55:00,114.83,114.84,114.69,114.69,6654.0,100.8884,100.8972,100.7654,100.7654,6654.0
2022-04-13 13:00:00,114.66,114.77,114.65,114.71,5268.0,100.739,100.8357,100.7303,100.783,5268.0
2022-04-13 13:05:00,114.71,114.78,114.7,114.73,5028.0,100.783,100.8445,100.7742,100.8005,5028.0
2022-04-13 13:10:00,114.73,114.8,114.71,114.8,6720.0,100.8005,100.862,100.783,100.862,6720.0
2022-04-13 13:15:00,114.77,114.99,114.74,114.92,6871.0,100.8357,101.029,100.8093,100.9675,6871.0
2022-04-13 13:20:00,114.94,115.0,114.88,114.88,5536.0,100.9851,101.0378,100.9323,100.9323,5536.0
2022-04-13 13:25:00,114.9,114.92,114.77,114.78,9520.0,100.9499,100.9675,100.8357,100.8445,9520.0
2022-04-13 13:30:00,114.8,114.8,114.64,114.68,4292.0,100.862,100.862,100.7215,100.7566,4292.0
2022-04-13 13:35:00,114.69,114.75,114.63,114.69,6881.0,100.7654,100.8181,100.7127,100.7654,6881.0
2022-04-13 13:40:00,114.72,114.82,114.67,114.81,5171.0,100.7918,100.8796,100.7478,100.8708,5171.0
2022-04-13 13:45:00,114.79,114.82,114.71,114.78,29955.0,100.8533,100.8796,100.783,100.8445,29955.0
2022-04-13 13:50:00,114.77,114.88,114.77,114.84,9765.0,100.8357,100.9323,100.8357,100.8972,9765.0
2022-04-13 13:55:00,114.84,114.91,114.82,114.83,4422.0,100.8972,100.9587,100.8796,100.8884,4422.0
2022-04-13 14:00:00,114.8,114.84,114.74,114.79,5868.0,100.862,100.8972,100.8093,100.8533,5868.0
2022-04-13 14:05:00,114.78,114.94,114.78,114.93,13178.0,100.8445,100.9851,100.8445,100.9763,13178.0
2022-04-13 14:10:00,114.89,114.97,114.86,114.96,7339.0,100.9411,101.0114,100.9148,101.0026,7339.0
2022-04-13 14:15:00,114.96,115.1,114.95,115.07,6085.0,101.0026,101.1256,100.9938,101.0993,6085.0
2022-04-13 14:20:00,115.07,115.1,114.93,114.94,7268.0,101.0993,101.1256,100.9763,100.9851,7268.0
2022-04-13 14:25:00,114.94,115.02,114.92,114.96,10802.0,100.9851,101.0553,100.9675,101.0026,10802.0
2022-04-13 14:30:00,114.97,115.0,114.88,114.89,6797.0,101.0114,101.0378,100.9323,100.9411,6797.0
2022-04-13 14:35:00,114.91,114.91,114.83,114.86,16052.0,100.9587,100.9587,100.8884,100.9148,16052.0
2022-04-13 14:40:00,114.86,115.06,114.85,115.05,4061.0,100.9148,101.0905,100.906,101.0817,4061.0
2022-04-13 14:45:00,115.04,115.08,114.97,115.05,17074.0,101.0729,101.1081,101.0114,101.0817,17074.0
2022-04-13 14:50:00,115.06,115.1,115.01,115.04,6178.0,101.0905,101.1256,101.0466,101.0729,6178.0
2022-04-13 14:55:00,115.06,115.09,115.02,115.09,10594.0,101.0905,101.1168,101.0553,101.1168,10594.0
2022-04-13 15:00:00,115.09,115.13,115.0,115.02,19239.0,101.1168,101.152,101.0378,101.0553,19239.0
2022-04-13 15:05:00,115.0,115.0,114.86,114.93,10428.0,101.0378,101.0378,100.9148,100.9763,10428.0
2022-04-13 15:10:00,114.91,114.95,114.87,114.89,10970.0,100.9587,100.9938,100.9235,100.9411,10970.0
2022-04-13 15:15:00,114.88,114.92,114.81,114.91,19034.0,100.9323,100.9675,100.8708,100.9587,19034.0
2022-04-13 15:20:00,114.89,114.9,114.77,114.8,6722.0,100.9411,100.9499,100.8357,100.862,6722.0
2022-04-13 15:25:00,114.8,114.86,114.76,114.77,11952.0,100.862,100.9148,100.8269,100.8357,11952.0
2022-04-13 15:30:00,114.76,114.83,114.66,114.8,12613.0,100.8269,100.8884,100.739,100.862,12613.0
2022-04-13 15:35:00,114.78,114.88,114.72,114.84,27203.0,100.8445,100.9323,100.7918,100.8972,27203.0
2022-04-13 15:40:00,114.82,114.93,114.81,114.89,41729.0,100.8796,100.9763,100.8708,100.9411,41729.0
2022-04-13 15:45:00,114.9,115.12,114.87,115.12,37771.0,100.9499,101.1432,100.9235,101.1432,37771.0
2022-04-13 15:50:00,115.19,115.19,115.04,115.07,55806.0,101.2047,101.2047,101.0729,101.0993,55806.0
2022-04-13 15:55:00,115.08,115.26,115.05,115.15,102372.0,101.1081,101.2662,101.0817,101.1696,102372.0
2022-04-14 09:30:00,115.19,115.43,114.7,115.01,114810.0,101.2047,101.4156,100.7742,101.0466,114810.0
2022-04-14 09:35:00,115.04,115.44,114.93,115.24,20434.0,101.0729,101.4243,100.9763,101.2486,20434.0
2022-04-14 09:40:00,115.22,115.31,115.09,115.12,12690.0,101.2311,101.3101,101.1168,101.1432,12690.0
2022-04-14 09:45:00,115.08,115.17,114.81,114.95,9570.0,101.1081,101.1871,100.8708,100.9938,9570.0
2022-04-14 09:50:00,114.95,115.14,114.85,114.93,12708.0,100.9938,101.1608,100.906,100.9763,12708.0
2022-04-14 09:55:00,114.94,115.09,114.77,114.86,17207.0,100.9851,101.1168,100.8357,100.9148,17207.0
2022-04-14 10:00:00,114.86,115.18,114.85,115.06,17462.0,100.9148,101.1959,100.906,101.0905,17462.0
2022-04-14 10:05:00,115.09,115.1,114.73,114.82,20694.0,101.1168,101.1256,100.8005,100.8796,20694.0
2022-04-14 10:10:00,114.77,114.82,114.68,114.73,8314.0,100.8357,100.8796,100.7566,100.8005,8314.0
2022-04-14 10:15:00,114.68,114.79,114.54,114.69,19170.0,100.7566,100.8533,100.6336,100.7654,19170.0
2022-04-14 10:20:00,114.69,114.88,114.65,114.7,7591.0,100.7654,100.9323,100.7303,100.7742,7591.0
2022-04-14 10:25:00,114.73,114.75,114.5,114.57,24446.0,100.8005,100.8181,100.5985,100.66,24446.0
2022-04-14 10:30:00,114.59,114.77,114.56,114.77,14830.0,100.6775,100.8357,100.6512,100.8357,14830.0
2022-04-14 10:35:00,114.76,114.78,114.53,114.62,73396.0,100.8269,100.8445,100.6248,100.7039,73396.0
2022-04-14 10:40:00,114.62,114.87,114.58,114.8,36006.0,100.7039,100.9235,100.6688,100.862,36006.0
2022-04-14 10:45:00,114.81,115.08,114.73,115.05,13849.0,100.8708,101.1081,100.8005,101.0817,13849.0
2022-04-14 10:50:00,115.02,115.05,114.91,114.97,14369.0,101.0553,101.0817,100.9587,101.0114,14369.0
2022-04-14 10:55:00,115.0,115.02,114.84,114.87,10914.0,101.0378,101.0553,100.8972,100.9235,10914.0
2022-04-14 11:00:00,114.89,115.03,114.79,114.83,23310.0,100.9411,101.0641,100.8533,100.8884,23310.0
2022-04-14 11:05:00,114.88,114.97,114.82,114.94,9130.0,100.9323,101.0114,100.8796,100.9851,9130.0
2022-04-14 11:10:00,114.97,115.01,114.87,114.87,8658.0,101.0114,101.0466,100.9235,100.9235,8658.0
2022-04-14 11:15:00,114.88,114.99,114.81,114.9,12633.0,100.9323,101.029,100.8708,100.9499,12633.0
2022-04-14 11:20:00,114.88,114.9,114.65,114.75,13950.0,100.9323,100.9499,100.7303,100.8181,13950.0
2022-04-14 11:25:00,114.83,114.87,114.77,114.82,9645.0,100.8884,100.9235,100.8357,100.8796,9645.0
2022-04-14 11:30:00,114.84,114.96,114.83,114.92,6171.0,100.8972,101.0026,100.8884,100.9675,6171.0
2022-04-14 11:35:00,114.91,114.96,114.76,114.77,10456.0,100.9587,101.0026,100.8269,100.8357,10456.0
2022-04-14 11:40:00,114.76,114.78,114.65,114.66,8695.0,100.8269,100.8445,100.7303,100.739,8695.0
2022-04-14 11:45:00,114.64,114.71,114.59,114.61,7940.0,100.7215,100.783,100.6775,100.6951,7940.0
2022-04-14 11:50:00,114.59,114.63,114.48,114.63,19887.0,100.6775,100.7127,100.5809,100.7127,19887.0
2022-04-14 11:55:00,114.63,114.74,114.58,114.73,6845.0,100.7127,100.8093,100.6688,100.8005,6845.0
2022-04-14 12:00:00,114.75,114.86,114.72,114.83,10512.0,100.8181,100.9148,100.7918,100.8884,10512.0
2022-04-14 12:05:00,114.84,114.89,114.76,114.89,9048.0,100.8972,100.9411,100.8269,100.9411,9048.0
2022-04-14 12:10:00,114.87,114.89,114.81,114.83,8089.0,100.9235,100.9411,100.8708,100.8884,8089.0
2022-04-14 12:15:00,114.84,114.87,114.79,114.83,5172.0,100.8972,100.9235,100.8533,100.8884,5172.0
2022-04-14 12:20:00,114.8,114.81,114.67,114.7,4492.0,100.862,100.8708,100.7478,100.7742,4492.0
2022-04-14 12:25:00,114.72,114.83,114.72,114.77,8199.0,100.7918,100.8884,100.7918,100.8357,8199.0
2022-04-14 12:30:00,114.83,114.85,114.72,114.79,6995.0,100.8884,100.906,100.7918,100.8533,6995.0
2022-04-14 12:35:00,114.81,114.87,114.75,114.86,6005.0,100.8708,100.9235,100.8181,100.9148,6005.0
2022-04-14 12:40:00,114.85,114.94,114.85,114.93,3617.0,100.906,100.9851,100.906,100.9763,3617.0
2022-04-14 12:45:00,114.93,115.03,114.92,114.99,8720.0,100.9763,101.0641,100.9675,101.029,8720.0
2022-04-14 12:50:00,114.97,115.05,114.97,115.01,5824.0,101.0114,101.0817,101.0114,101.0466,5824.0
2022-04-14 12:55:00,114.99,115.06,114.96,115.01,23585.0,101.029,101.0905,101.0026,101.0466,23585.0
2022-04-14 13:00:00,115.02,115.02,114.86,114.86,32455.0,101.0553,101.0553,100.9148,100.9148,32455.0
2022-04-14 13:05:00,114.88,114.88,114.75,114.86,7430.0,100.9323,100.9323,100.8181,100.9148,7430.0
2022-04-14 13:10:00,114.86,115.04,114.86,114.97,6043.0,100.9148,101.0729,100.9148,101.0114,6043.0
2022-04-14 13:15:00,115.01,115.08,114.99,115.08,12575.0,101.0466,101.1081,101.029,101.1081,12575.0
2022-04-14 13:20:00,115.05,115.11,115.03,115.11,6989.0,101.0817,101.1344,101.0641,101.1344,6989.0
2022-04-14 13:25:00,115.1,115.19,115.1,115.18,8726.0,101.1256,101.2047,101.1256,101.1959,8726.0
2022-04-14 13:30:00,115.17,115.24,115.16,115.19,6874.0,101.1871,101.2486,101.1783,101.2047,6874.0
2022-04-14 13:35:00,115.19,115.23,115.14,115.18,5099.0,101.2047,101.2398,101.1608,101.1959,5099.0
2022-04-14 13:40:00,115.16,115.26,115.14,115.26,10137.0,101.1783,101.2662,101.1608,101.2662,10137.0
2022-04-14 13:45:00,115.25,115.3,115.22,115.28,8589.0,101.2574,101.3013,101.2311,101.2838,8589.0
2022-04-14 13:50:00,115.23,115.28,115.23,115.25,5848.0,101.2398,101.2838,101.2398,101.2574,5848.0
2022-04-14 13:55:00,115.27,115.38,115.27,115.31,15766.0,101.275,101.3716,101.275,101.3101,15766.0
2022-04-14 14:00:00,115.28,115.51,115.28,115.48,18704.0,101.2838,101.4858,101.2838,101.4595,18704.0
2022-04-14 14:05:00,115.5,115.52,115.32,115.36,21906.0,101.4771,101.4946,101.3189,101.3541,21906.0
2022-04-14 14:10:00,115.35,115.36,115.19,115.2,46857.0,101.3453,101.3541,101.2047,101.2135,46857.0
2022-04-14 14:15:00,115.22,115.24,115.09,115.11,4582.0,101.2311,101.2486,101.1168,101.1344,4582.0
2022-04-14 14:20:00,115.1,115.16,115.08,115.16,9003.0,101.1256,101.1783,101.1081,101.1783,9003.0
2022-04-14 14:25:00,115.17,115.26,115.14,115.25,9799.0,101.1871,101.2662,101.1608,101.2574,9799.0
2022-04-14 14:30:00,115.25,115.33,115.22,115.3,5272.0,101.2574,101.3277,101.2311,101.3013,5272.0
2022-04-14 14:35:00,115.31,115.33,115.21,115.24,8367.0,101.3101,101.3277,101.2223,101.2486,8367.0
2022-04-14 14:40:00,115.23,115.25,115.07,115.08,28064.0,101.2398,101.2574,101.0993,101.1081,28064.0
2022-04-14 14:45:00,115.07,115.14,115.01,115.14,28488.0,101.0993,101.1608,101.0466,101.1608,28488.0
2022-04-14 14:50:00,115.14,115.16,115.08,115.15,13345.0,101.1608,101.1783,101.1081,101.1696,13345.0
2022-04-14 14:55:00,115.15,115.17,115.07,115.12,9354.0,101.1696,101.1871,101.0993,101.1432,9354.0
2022-04-14 15:00:00,115.12,115.25,115.06,115.23,19059.0,101.1432,101.2574,101.0905,101.2398,19059.0
2022-04-14 15:05:00,115.22,115.27,115.11,115.12,12293.0,101.2311,101.275,101.1344,101.1432,12293.0
2022-04-14 15:10:00,115.12,115.13,115.06,115.06,8876.0,101.1432,101.152,101.0905,101.0905,8876.0
2022-04-14 15:15:00,115.07,115.21,115.06,115.15,12731.0,101.0993,101.2223,101.0905,101.1696,12731.0
2022-04-14 15:20:00,115.18,115.31,115.16,115.16,31617.0,101.1959,101.3101,101.1783,101.1783,31617.0
2022-04-14 15:25:00,115.21,115.21,115.05,115.08,13002.0,101.2223,101.2223,101.0817,101.1081,13002.0
2022-04-14 15:30:00,115.07,115.09,114.93,114.95,22307.0,101.0993,101.1168,100.9763,100.9938,22307.0
2022-04-14 15:35:00,114.96,115.02,114.88,114.93,33477.0,101.0026,101.0553,100.9323,100.9763,33477.0
2022-04-14 15:40:00,114.92,115.01,114.9,114.93,26200.0,100.9675,101.0466,100.9499,100.9763,26200.0
2022-04-14 15:45:00,114.93,114.96,114.8,114.95,46252.0,100.9763,101.0026,100.862,100.9938,46252.0
2022-04-14 15:50:00,114.96,115.07,114.92,114.97,75947.0,101.0026,101.0993,100.9675,101.0114,75947.0
2022-04-14 15:55:00,114.98,115.0,114.78,114.86,155287.0,101.0202,101.0378,100.8445,100.9148,155287.0
2022-04-18 09:30:00,115.28,115.44,115.16,115.24,37475.0,101.2838,101.4243,101.1783,101.2486,37475.0
2022-04-18 09:35:00,115.29,115.82,115.29,115.73,18084.0,101.2926,101.7582,101.2926,101.6791,18084.0
2022-04-18 09:40:00,115.72,115.82,115.32,115.46,12232.0,101.6704,101.7582,101.3189,101.4419,12232.0
2022-04-18 09:45:00,115.4,115.64,115.33,115.42,17006.0,101.3892,101.6001,101.3277,101.4068,17006.0
2022-04-18 09:50:00,115.4,115.54,115.25,115.25,13773.0,101.3892,101.5122,101.2574,101.2574,13773.0
2022-04-18 09:55:00,115.28,115.28,114.85,114.87,11335.0,101.2838,101.2838,100.906,100.9235,11335.0
2022-04-18 10:00:00,114.86,114.91,114.51,114.52,20569.0,100.9148,100.9587,100.6073,100.616,20569.0
2022-04-18 10:05:00,114.55,114.62,114.35,114.53,17589.0,100.6424,100.7039,100.4667,100.6248,17589.0
2022-04-18 10:10:00,114.55,114.71,114.52,114.64,13690.0,100.6424,100.783,100.616,100.7215,13690.0
2022-04-18 10:15:00,114.66,114.68,114.44,114.65,13167.0,100.739,100.7566,100.5458,100.7303,13167.0
2022-04-18 10:20:00,114.62,114.81,114.62,114.74,7884.0,100.7039,100.8708,100.7039,100.8093,7884.0
2022-04-18 10:25:00,114.76,114.76,114.49,114.52,7747.0,100.8269,100.8269,100.5897,100.616,7747.0
2022-04-18 10:30:00,114.48,114.85,114.45,114.81,14305.0,100.5809,100.906,100.5545,100.8708,14305.0
2022-04-18 10:35:00,114.86,115.04,114.83,114.87,9905.0,100.9148,101.0729,100.8884,100.9235,9905.0
2022-04-18 10:40:00,114.83,114.91,114.73,114.75,5482.0,100.8884,100.9587,100.8005,100.8181,5482.0
2022-04-18 10:45:00,114.72,114.73,114.5,114.54,12631.0,100.7918,100.8005,100.5985,100.6336,12631.0
2022-04-18 10:50:00,114.55,114.62,114.47,114.48,16384.0,100.6424,100.7039,100.5721,100.5809,16384.0
2022-04-18 10:55:00,114.47,114.59,114.43,114.58,22332.0,100.5721,100.6775,100.537,100.6688,22332.0
2022-04-18 11:00:00,114.56,114.6,114.45,114.48,9778.0,100.6512,100.6863,100.5545,100.5809,9778.0
2022-04-18 11:05:00,114.52,114.57,114.41,114.46,17566.0,100.616,100.66,100.5194,100.5633,17566.0
2022-04-18 11:10:00,114.46,114.57,114.43,114.56,4689.0,100.5633,100.66,100.537,100.6512,4689.0
2022-04-18 11:15:00,114.57,114.73,114.57,114.72,4174.0,100.66,100.8005,100.66,100.7918,4174.0
2022-04-18 11:20:00,114.73,114.76,114.61,114.61,7549.0,100.8005,100.8269,100.6951,100.6951,7549.0
2022-04-18 11:25:00,114.62,114.64,114.48,114.6,6349.0,100.7039,100.7215,100.5809,100.6863,6349.0
2022-04-18 11:30:00,114.57,114.72,114.55,114.66,4514.0,100.66,100.7918,100.6424,100.739,4514.0
2022-04-18 11:35:00,114.67,114.72,114.52,114.55,4718.0,100.7478,100.7918,100.616,100.6424,4718.0
2022-04-18 11:40:00,114.53,114.54,114.45,114.54,14292.0,100.6248,100.6336,100.5545,100.6336,14292.0
2022-04-18 11:45:00,114.53,114.53,114.46,114.5,6053.0,100.6248,100.6248,100.5633,100.5985,6053.0
2022-04-18 11:50:00,114.54,114.54,114.46,114.52,11434.0,100.6336,100.6336,100.5633,100.616,11434.0
2022-04-18 11:55:00,114.53,114.69,114.5,114.69,8983.0,100.6248,100.7654,100.5985,100.7654,8983.0
2022-04-18 12:00:00,114.7,114.76,114.66,114.67,12353.0,100.7742,100.8269,100.739,100.7478,12353.0
2022-04-18 12:05:00,114.64,114.78,114.63,114.76,8324.0,100.7215,100.8445,100.7127,100.8269,8324.0
2022-04-18 12:10:00,114.76,114.98,114.72,114.98,10427.0,100.8269,101.0202,100.7918,101.0202,10427.0
2022-04-18 12:15:00,114.97,115.12,114.92,114.96,18136.0,101.0114,101.1432,100.9675,101.0026,18136.0
2022-04-18 12:20:00,114.99,115.03,114.96,115.03,10872.0,101.029,101.0641,101.0026,101.0641,10872.0
2022-04-18 12:25:00,115.02,115.04,114.85,114.89,6022.0,101.0553,101.0729,100.906,100.9411,6022.0
2022-04-18 12:30:00,114.89,114.89,114.78,114.79,20546.0,100.9411,100.9411,100.8445,100.8533,20546.0
2022-04-18 12:35:00,114.8,114.81,114.68,114.75,13890.0,100.862,100.8708,100.7566,100.8181,13890.0
2022-04-18 12:40:00,114.77,114.77,114.62,114.64,7808.0,100.8357,100.8357,100.7039,100.7215,7808.0
2022-04-18 12:45:00,114.68,114.75,114.6,114.61,7476.0,100.7566,100.8181,100.6863,100.6951,7476.0
2022-04-18 12:50:00,114.63,114.68,114.61,114.64,11711.0,100.7127,100.7566,100.6951,100.7215,11711.0
2022-04-18 12:55:00,114.65,114.66,114.5,114.55,21685.0,100.7303,100.739,100.5985,100.6424,21685.0
2022-04-18 13:00:00,114.55,114.6,114.45,114.58,21243.0,100.6424,100.6863,100.5545,100.6688,21243.0
2022-04-18 13:05:00,114.61,114.68,114.6,114.64,8767.0,100.6951,100.7566,100.6863,100.7215,8767.0
2022-04-18 13:10:00,114.67,114.69,114.5,114.5,11858.0,100.7478,100.7654,100.5985,100.5985,11858.0
2022-04-18 13:15:00,114.49,114.54,114.3,114.3,9689.0,100.5897,100.6336,100.4228,100.4228,9689.0
2022-04-18 13:20:00,114.3,114.44,114.28,114.43,26411.0,100.4228,100.5458,100.4052,100.537,26411.0
2022-04-18 13:25:00,114.43,114.63,114.43,114.63,9285.0,100.537,100.7127,100.537,100.7127,9285.0
2022-04-18 13:30:00,114.61,114.63,114.51,114.54,12100.0,100.6951,100.7127,100.6073,100.6336,12100.0
2022-04-18 13:35:00,114.56,114.74,114.56,114.73,10845.0,100.6512,100.8093,100.6512,100.8005,10845.0
2022-04-18 13:40:00,114.78,114.83,114.7,114.72,8351.0,100.8445,100.8884,100.7742,100.7918,8351.0
2022-04-18 13:45:00,114.69,114.75,114.55,114.62,4662.0,100.7654,100.8181,100.6424,100.7039,4662.0
2022-04-18 13:50:00,114.6,114.6,114.41,114.44,8427.0,100.6863,100.6863,100.5194,100.5458,8427.0
2022-04-18 13:55:00,114.47,114.61,114.46,114.52,6403.0,100.5721,100.6951,100.5633,100.616,6403.0
2022-04-18 14:00:00,114.52,114.56,114.45,114.49,3642.0,100.616,100.6512,100.5545,100.5897,3642.0
2022-04-18 14:05:00,114.51,114.54,114.46,114.52,6042.0,100.6073,100.6336,100.5633,100.616,6042.0
2022-04-18 14:10:00,114.53,114.59,114.48,114.56,13996.0,100.6248,100.6775,100.5809,100.6512,13996.0
2022-04-18 14:15:00,114.55,114.55,114.29,114.41,15111.0,100.6424,100.6424,100.414,100.5194,15111.0
2022-04-18 14:20:00,114.44,114.45,114.34,114.38,4770.0,100.5458,100.5545,100.4579,100.493,4770.0
2022-04-18 14:25:00,114.43,114.43,114.17,114.2,16024.0,100.537,100.537,100.3085,100.3349,16024.0
2022-04-18 14:30:00,114.2,114.23,114.11,114.13,14437.0,100.3349,100.3613,100.2558,100.2734,14437.0
2022-04-18 14:35:00,114.12,114.31,114.12,114.23,14234.0,100.2646,100.4315,100.2646,100.3613,14234.0
2022-04-18 14:40:00,114.24,114.24,114.16,114.18,5785.0,100.37,100.37,100.2998,100.3173,5785.0
2022-04-18 14:45:00,114.19,114.26,114.13,114.24,17205.0,100.3261,100.3876,100.2734,100.37,17205.0
2022-04-18 14:50:00,114.26,114.36,114.25,114.32,7404.0,100.3876,100.4755,100.3788,100.4403,7404.0
2022-04-18 14:55:00,114.32,114.32,114.16,114.17,12834.0,100.4403,100.4403,100.2998,100.3085,12834.0
2022-04-18 15:00:00,114.17,114.22,114.12,114.16,15718.0,100.3085,100.3525,100.2646,100.2998,15718.0
2022-04-18 15:05:00,114.14,114.14,114.01,114.03,15976.0,100.2822,100.2822,100.168,100.1855,15976.0
2022-04-18 15:10:00,114.04,114.09,113.93,113.94,30409.0,100.1943,100.2383,100.0977,100.1065,30409.0
2022-04-18 15:15:00,113.93,113.98,113.86,113.9,23770.0,100.0977,100.1416,100.0362,100.0713,23770.0
2022-04-18 15:20:00,113.9,113.92,113.82,113.86,21023.0,100.0713,100.0889,100.001,100.0362,21023.0
2022-04-18 15:25:00,113.85,113.87,113.71,113.75,20115.0,100.0274,100.045,99.9044,99.9395,20115.0
2022-04-18 15:30:00,113.74,113.75,113.6,113.62,27452.0,99.9307,99.9395,99.8077,99.8253,27452.0
2022-04-18 15:35:00,113.62,113.68,113.59,113.66,30906.0,99.8253,99.878,99.799,99.8605,30906.0
2022-04-18 15:40:00,113.67,113.81,113.65,113.8,31372.0,99.8692,99.9922,99.8517,99.9835,31372.0
2022-04-18 15:45:00,113.8,113.9,113.78,113.88,39163.0,99.9835,100.0713,99.9659,100.0537,39163.0
2022-04-18 15:50:00,113.85,114.07,113.82,114.03,45631.0,100.0274,100.2207,100.001,100.1855,45631.0
2022-04-18 15:55:00,114.04,114.26,114.01,114.24,92872.0,100.1943,100.3876,100.168,100.37,92872.0
2022-04-19 09:30:00,114.37,114.69,114.33,114.39,47953.0,100.4843,100.7654,100.4491,100.5018,47953.0
2022-04-19 09:35:00,114.45,114.68,114.29,114.5,10753.0,100.5545,100.7566,100.414,100.5985,10753.0
2022-04-19 09:40:00,114.45,114.47,114.27,114.46,22419.0,100.5545,100.5721,100.3964,100.5633,22419.0
2022-04-19 09:45:00,114.41,114.62,114.29,114.29,10760.0,100.5194,100.7039,100.414,100.414,10760.0
2022-04-19 09:50:00,114.33,114.54,114.33,114.45,11117.0,100.4491,100.6336,100.4491,100.5545,11117.0
2022-04-19 09:55:00,114.45,114.45,114.16,114.2,13544.0,100.5545,100.5545,100.2998,100.3349,13544.0
2022-04-19 10:00:00,114.23,114.34,114.05,114.1,40105.0,100.3613,100.4579,100.2031,100.247,40105.0
2022-04-19 10:05:00,114.13,114.19,113.94,113.95,16232.0,100.2734,100.3261,100.1065,100.1152,16232.0
2022-04-19 10:10:00,113.97,114.07,113.86,113.87,22223.0,100.1328,100.2207,100.0362,100.045,22223.0
2022-04-19 10:15:00,113.85,114.09,113.76,114.07,29789.0,100.0274,100.2383,99.9483,100.2207,29789.0
2022-04-19 10:20:00,114.05,114.27,114.03,114.25,14056.0,100.2031,100.3964,100.1855,100.3788,14056.0
2022-04-19 10:25:00,114.3,114.38,114.27,114.38,13462.0,100.4228,100.493,100.3964,100.493,13462.0
2022-04-19 10:30:00,114.43,114.51,114.32,114.32,13625.0,100.537,100.6073,100.4403,100.4403,13625.0
2022-04-19 10:35:00,114.34,114.34,114.09,114.09,11530.0,100.4579,100.4579,100.2383,100.2383,11530.0
2022-04-19 10:40:00,114.05,114.06,113.86,113.88,13605.0,100.2031,100.2119,100.0362,100.0537,13605.0
2022-04-19 10:45:00,113.88,114.1,113.88,114.04,8570.0,100.0537,100.247,100.0537,100.1943,8570.0
2022-04-19 10:50:00,114.04,114.06,113.81,113.82,6128.0,100.1943,100.2119,99.9922,100.001,6128.0
2022-04-19 10:55:00,113.81,113.96,113.8,113.96,11378.0,99.9922,100.124,99.9835,100.124,11378.0
2022-04-19 11:00:00,113.99,114.25,113.95,114.23,8056.0,100.1504,100.3788,100.1152,100.3613,8056.0
2022-04-19 11:05:00,114.27,114.28,114.09,114.15,6201.0,100.3964,100.4052,100.2383,100.291,6201.0
2022-04-19 11:10:00,114.17,114.23,114.07,114.13,26372.0,100.3085,100.3613,100.2207,100.2734,26372.0
2022-04-19 11:15:00,114.12,114.2,114.08,114.08,3847.0,100.2646,100.3349,100.2295,100.2295,3847.0
2022-04-19 11:20:00,114.07,114.12,113.99,114.11,11237.0,100.2207,100.2646,100.1504,100.2558,11237.0
2022-04-19 11:25:00,114.12,114.12,113.93,113.95,23883.0,100.2646,100.2646,100.0977,100.1152,23883.0
2022-04-19 11:30:00,113.95,114.06,113.91,113.96,14612.0,100.1152,100.2119,100.0801,100.124,14612.0
2022-04-19 11:35:00,113.98,113.99,113.83,113.86,20102.0,100.1416,100.1504,100.0098,100.0362,20102.0
2022-04-19 11:40:00,113.86,113.94,113.83,113.84,7829.0,100.0362,100.1065,100.0098,100.0186,7829.0
2022-04-19 11:45:00,113.81,113.86,113.77,113.82,8641.0,99.9922,100.0362,99.9571,100.001,8641.0
2022-04-19 11:50:00,113.87,114.12,113.86,114.04,9361.0,100.045,100.2646,100.0362,100.1943,9361.0
2022-04-19 11:55:00,114.04,114.16,114.02,114.15,10549.0,100.1943,100.2998,100.1767,100.291,10549.0
2022-04-19 12:00:00,114.15,114.48,114.13,114.41,15285.0,100.291,100.5809,100.2734,100.5194,15285.0
2022-04-19 12:05:00,114.42,114.43,114.33,114.33,6871.0,100.5282,100.537,100.4491,100.4491,6871.0
2022-04-19 12:10:00,114.32,114.32,114.17,114.22,15055.0,100.4403,100.4403,100.3085,100.3525,15055.0
2022-04-19 12:15:00,114.2,114.28,114.19,114.22,5176.0,100.3349,100.4052,100.3261,100.3525,5176.0
2022-04-19 12:20:00,114.26,114.34,114.2,114.21,4984.0,100.3876,100.4579,100.3349,100.3437,4984.0
2022-04-19 12:25:00,114.24,114.3,114.2,114.21,2716.0,100.37,100.4228,100.3349,100.3437,2716.0
2022-04-19 12:30:00,114.22,114.22,114.1,114.14,11381.0,100.3525,100.3525,100.247,100.2822,11381.0
2022-04-19 12:35:00,114.15,114.21,114.06,114.08,5094.0,100.291,100.3437,100.2119,100.2295,5094.0
2022-04-19 12:40:00,114.09,114.11,114.03,114.06,6506.0,100.2383,100.2558,100.1855,100.2119,6506.0
2022-04-19 12:45:00,114.06,114.1,114.01,114.02,6331.0,100.2119,100.247,100.168,100.1767,6331.0
2022-04-19 12:50:00,114.01,114.08,113.98,114.06,7049.0,100.168,100.2295,100.1416,100.2119,7049.0
2022-04-19 12:55:00,114.06,114.09,113.99,114.0,6267.0,100.2119,100.2383,100.1504,100.1592,6267.0
2022-04-19 13:00:00,113.99,114.01,113.91,113.93,7824.0,100.1504,100.168,100.0801,100.0977,7824.0
2022-04-19 13:05:00,113.94,114.01,113.89,113.91,19368.0,100.1065,100.168,100.0625,100.0801,19368.0
2022-04-19 13:10:00,113.9,114.04,113.9,113.96,5938.0,100.0713,100.1943,100.0713,100.124,5938.0
2022-04-19 13:15:00,113.96,114.0,113.89,113.95,7225.0,100.124,100.1592,100.0625,100.1152,7225.0
2022-04-19 13:20:00,113.99,114.02,113.94,113.96,8400.0,100.1504,100.1767,100.1065,100.124,8400.0
2022-04-19 13:25:00,113.96,114.02,113.93,113.94,5843.0,100.124,100.1767,100.0977,100.1065,5843.0
2022-04-19 13:30:00,113.91,113.98,113.86,113.86,4533.0,100.0801,100.1416,100.0362,100.0362,4533.0
2022-04-19 13:35:00,113.86,113.96,113.81,113.94,12543.0,100.0362,100.124,99.9922,100.1065,12543.0
2022-04-19 13:40:00,113.96,114.04,113.96,114.03,5189.0,100.124,100.1943,100.124,100.1855,5189.0
2022-04-19 13:45:00,114.02,114.09,114.01,114.06,6517.0,100.1767,100.2383,100.168,100.2119,6517.0
2022-04-19 13:50:00,114.09,114.19,114.09,114.13,8453.0,100.2383,100.3261,100.2383,100.2734,8453.0
2022-04-19 13:55:00,114.15,114.17,114.1,114.12,6076.0,100.291,100.3085,100.247,100.2646,6076.0
2022-04-19 14:00:00,114.13,114.19,114.07,114.09,23910.0,100.2734,100.3261,100.2207,100.2383,23910.0
2022-04-19 14:05:00,114.11,114.24,114.11,114.18,8768.0,100.2558,100.37,100.2558,100.3173,8768.0
2022-04-19 14:10:00,114.19,114.22,114.12,114.22,6540.0,100.3261,100.3525,100.2646,100.3525,6540.0
2022-04-19 14:15:00,114.24,114.28,114.2,114.25,6096.0,100.37,100.4052,100.3349,100.3788,6096.0
2022-04-19 14:20:00,114.27,114.32,114.25,114.29,10333.0,100.3964,100.4403,100.3788,100.414,10333.0
2022-04-19 14:25:00,114.3,114.3,114.18,114.2,5998.0,100.4228,100.4228,100.3173,100.3349,5998.0
2022-04-19 14:30:00,114.19,114.23,114.15,114.15,4878.0,100.3261,100.3613,100.291,100.291,4878.0
2022-04-19 14:35:00,114.16,114.2,114.16,114.19,6726.0,100.2998,100.3349,100.2998,100.3261,6726.0
2022-04-19 14:40:00,114.21,114.3,114.21,114.29,8633.0,100.3437,100.4228,100.3437,100.414,8633.0
2022-04-19 14:45:00,114.29,114.32,114.24,114.32,8646.0,100.414,100.4403,100.37,100.4403,8646.0
2022-04-19 14:50:00,114.32,114.43,114.31,114.39,13016.0,100.4403,100.537,100.4315,100.5018,13016.0
2022-04-19 14:55:00,114.39,114.49,114.38,114.47,10675.0,100.5018,100.5897,100.493,100.5721,10675.0
2022-04-19 15:00:00,114.48,114.54,114.41,114.44,14674.0,100.5809,100.6336,100.5194,100.5458,14674.0
2022-04-19 15:05:00,114.41,114.43,114.31,114.38,6374.0,100.5194,100.537,100.4315,100.493,6374.0
2022-04-19 15:10:00,114.37,114.49,114.34,114.49,12642.0,100.4843,100.5897,100.4579,100.5897,12642.0
2022-04-19 15:15:00,114.52,114.56,114.44,114.56,13767.0,100.616,100.6512,100.5458,100.6512,13767.0
2022-04-19 15:20:00,114.55,114.55,114.4,114.41,11315.0,100.6424,100.6424,100.5106,100.5194,11315.0
2022-04-19 15:25:00,114.4,114.42,114.32,114.39,10985.0,100.5106,100.5282,100.4403,100.5018,10985.0
2022-04-19 15:30:00,114.37,114.44,114.35,114.44,13958.0,100.4843,100.5458,100.4667,100.5458,13958.0
2022-04-19 15:35:00,114.42,114.54,114.4,114.53,16064.0,100.5282,100.6336,100.5106,100.6248,16064.0
2022-04-19 15:40:00,114.52,114.59,114.49,114.5,35102.0,100.616,100.6775,100.5897,100.5985,35102.0
2022-04-19 15:45:00,114.5,114.61,114.45,114.48,53191.0,100.5985,100.6951,100.5545,100.5809,53191.0
2022-04-19 15:50:00,114.48,114.7,114.47,114.54,65987.0,100.5809,100.7742,100.5721,100.6336,65987.0
2022-04-19 15:55:00,114.54,114.57,114.35,114.48,117930.0,100.6336,100.66,100.4667,100.5809,117930.0
2022-04-20 09:30:00,115.49,115.54,115.27,115.39,57012.0,101.4683,101.5122,101.275,101.3804,57012.0
2022-04-20 09:35:00,115.5,115.79,115.37,115.58,28055.0,101.4771,101.7319,101.3628,101.5473,28055.0
2022-04-20 09:40:00,115.59,115.75,115.51,115.55,10552.0,101.5561,101.6967,101.4858,101.521,10552.0
2022-04-20 09:45:00,115.58,115.59,115.17,115.24,13387.0,101.5473,101.5561,101.1871,101.2486,13387.0
2022-04-20 09:50:00,115.26,115.58,115.23,115.4,8255.0,101.2662,101.5473,101.2398,101.3892,8255.0
2022-04-20 09:55:00,115.41,115.56,115.36,115.53,6739.0,101.398,101.5298,101.3541,101.5034,6739.0
2022-04-20 10:00:00,115.52,115.71,115.43,115.55,12435.0,101.4946,101.6616,101.4156,101.521,12435.0
2022-04-20 10:05:00,115.59,115.74,115.53,115.54,12731.0,101.5561,101.6879,101.5034,101.5122,12731.0
2022-04-20 10:10:00,115.57,115.66,115.44,115.51,15155.0,101.5386,101.6176,101.4243,101.4858,15155.0
2022-04-20 10:15:00,115.44,115.59,115.42,115.53,12932.0,101.4243,101.5561,101.4068,101.5034,12932.0
2022-04-20 10:20:00,115.53,115.65,115.53,115.64,13428.0,101.5034,101.6088,101.5034,101.6001,13428.0
2022-04-20 10:25:00,115.64,115.68,115.41,115.49,11211.0,101.6001,101.6352,101.398,101.4683,11211.0
2022-04-20 10:30:00,115.53,115.65,115.47,115.53,9748.0,101.5034,101.6088,101.4507,101.5034,9748.0
2022-04-20 10:35:00,115.57,115.66,115.54,115.64,10226.0,101.5386,101.6176,101.5122,101.6001,10226.0
2022-04-20 10:40:00,115.63,115.63,115.51,115.53,10007.0,101.5913,101.5913,101.4858,101.5034,10007.0
2022-04-20 10:45:00,115.54,115.55,115.37,115.37,11752.0,101.5122,101.521,101.3628,101.3628,11752.0
2022-04-20 10:50:00,115.39,115.43,115.35,115.43,19410.0,101.3804,101.4156,101.3453,101.4156,19410.0
2022-04-20 10:55:00,115.44,115.52,115.36,115.45,9048.0,101.4243,101.4946,101.3541,101.4331,9048.0
2022-04-20 11:00:00,115.45,115.48,115.28,115.36,14620.0,101.4331,101.4595,101.2838,101.3541,14620.0
2022-04-20 11:05:00,115.36,115.39,115.27,115.36,9567.0,101.3541,101.3804,101.275,101.3541,9567.0
2022-04-20 11:10:00,115.35,115.56,115.31,115.5,9285.0,101.3453,101.5298,101.3101,101.4771,9285.0
2022-04-20 11:15:00,115.56,115.57,115.44,115.57,10099.0,101.5298,101.5386,101.4243,101.5386,10099.0
2022-04-20 11:20:00,115.57,115.57,115.43,115.45,8915.0,101.5386,101.5386,101.4156,101.4331,8915.0
2022-04-20 11:25:00,115.48,115.51,115.41,115.48,8413.0,101.4595,101.4858,101.398,101.4595,8413.0
2022-04-20 11:30:00,115.49,115.49,115.32,115.37,14633.0,101.4683,101.4683,101.3189,101.3628,14633.0
2022-04-20 11:35:00,115.41,115.42,115.31,115.35,9082.0,101.398,101.4068,101.3101,101.3453,9082.0
2022-04-20 11:40:00,115.36,115.49,115.35,115.46,8959.0,101.3541,101.4683,101.3453,101.4419,8959.0
2022-04-20 11:45:00,115.48,115.67,115.44,115.62,10975.0,101.4595,101.6264,101.4243,101.5825,10975.0
2022-04-20 11:50:00,115.63,115.75,115.63,115.69,9283.0,101.5913,101.6967,101.5913,101.644,9283.0
2022-04-20 11:55:00,115.69,115.86,115.67,115.82,13580.0,101.644,101.7934,101.6264,101.7582,13580.0
2022-04-20 12:00:00,115.79,115.86,115.71,115.79,11856.0,101.7319,101.7934,101.6616,101.7319,11856.0
2022-04-20 12:05:00,115.77,115.83,115.72,115.75,8931.0,101.7143,101.767,101.6704,101.6967,8931.0
2022-04-20 12:10:00,115.74,115.77,115.67,115.77,10852.0,101.6879,101.7143,101.6264,101.7143,10852.0
2022-04-20 12:15:00,115.77,115.78,115.68,115.76,7099.0,101.7143,101.7231,101.6352,101.7055,7099.0
2022-04-20 12:20:00,115.77,115.81,115.71,115.79,6739.0,101.7143,101.7494,101.6616,101.7319,6739.0
2022-04-20 12:25:00,115.78,115.78,115.59,115.6,6386.0,101.7231,101.7231,101.5561,101.5649,6386.0
2022-04-20 12:30:00,115.59,115.72,115.56,115.67,8807.0,101.5561,101.6704,101.5298,101.6264,8807.0
2022-04-20 12:35:00,115.67,115.74,115.65,115.71,6308.0,101.6264,101.6879,101.6088,101.6616,6308.0
2022-04-20 12:40:00,115.72,115.8,115.72,115.77,7437.0,101.6704,101.7406,101.6704,101.7143,7437.0
2022-04-20 12:45:00,115.77,115.87,115.76,115.86,9473.0,101.7143,101.8021,101.7055,101.7934,9473.0
2022-04-20 12:50:00,115.85,115.85,115.79,115.8,9419.0,101.7846,101.7846,101.7319,101.7406,9419.0
2022-04-20 12:55:00,115.8,115.84,115.78,115.8,6520.0,101.7406,101.7758,101.7231,101.7406,6520.0
2022-04-20 13:00:00,115.82,115.84,115.73,115.77,12105.0,101.7582,101.7758,101.6791,101.7143,12105.0
2022-04-20 13:05:00,115.76,115.83,115.69,115.69,9941.0,101.7055,101.767,101.644,101.644,9941.0
2022-04-20 13:10:00,115.69,115.71,115.57,115.6,8916.0,101.644,101.6616,101.5386,101.5649,8916.0
2022-04-20 13:15:00,115.62,115.67,115.48,115.51,6101.0,101.5825,101.6264,101.4595,101.4858,6101.0
2022-04-20 13:20:00,115.52,115.59,115.42,115.45,15449.0,101.4946,101.5561,101.4068,101.4331,15449.0
2022-04-20 13:25:00,115.44,115.52,115.42,115.52,24659.0,101.4243,101.4946,101.4068,101.4946,24659.0
2022-04-20 13:30:00,115.52,115.53,115.41,115.5,15507.0,101.4946,101.5034,101.398,101.4771,15507.0
2022-04-20 13:35:00,115.47,115.56,115.46,115.5,6329.0,101.4507,101.5298,101.4419,101.4771,6329.0
2022-04-20 13:40:00,115.48,115.56,115.48,115.53,5602.0,101.4595,101.5298,101.4595,101.5034,5602.0
2022-04-20 13:45:00,115.54,115.59,115.52,115.55,6801.0,101.5122,101.5561,101.4946,101.521,6801.0
2022-04-20 13:50:00,115.53,115.61,115.53,115.58,11484.0,101.5034,101.5737,101.5034,101.5473,11484.0
2022-04-20 13:55:00,115.56,115.65,115.5,115.65,13908.0,101.5298,101.6088,101.4771,101.6088,13908.0
2022-04-20 14:00:00,115.64,115.73,115.63,115.69,15112.0,101.6001,101.6791,101.5913,101.644,15112.0
2022-04-20 14:05:00,115.69,115.76,115.66,115.7,22009.0,101.644,101.7055,101.6176,101.6528,22009.0
2022-04-20 14:10:00,115.71,115.82,115.68,115.79,22359.0,101.6616,101.7582,101.6352,101.7319,22359.0
2022-04-20 14:15:00,115.8,115.8,115.67,115.67,5644.0,101.7406,101.7406,101.6264,101.6264,5644.0
2022-04-20 14:20:00,115.69,115.77,115.68,115.68,9999.0,101.644,101.7143,101.6352,101.6352,9999.0
2022-04-20 14:25:00,115.69,115.73,115.62,115.64,4380.0,101.644,101.6791,101.5825,101.6001,4380.0
2022-04-20 14:30:00,115.68,115.68,115.48,115.5,10263.0,101.6352,101.6352,101.4595,101.4771,10263.0
2022-04-20 14:35:00,115.5,115.6,115.48,115.57,11360.0,101.4771,101.5649,101.4595,101.5386,11360.0
2022-04-20 14:40:00,115.57,115.62,115.55,115.6,8068.0,101.5386,101.5825,101.521,101.5649,8068.0
2022-04-20 14:45:00,115.58,115.58,115.46,115.46,16750.0,101.5473,101.5473,101.4419,101.4419,16750.0
2022-04-20 14:50:00,115.47,115.47,115.33,115.37,9329.0,101.4507,101.4507,101.3277,101.3628,9329.0
2022-04-20 14:55:00,115.36,115.41,115.3,115.31,18954.0,101.3541,101.398,101.3013,101.3101,18954.0
2022-04-20 15:00:00,115.29,115.32,115.25,115.28,9841.0,101.2926,101.3189,101.2574,101.2838,9841.0
2022-04-20 15:05:00,115.29,115.38,115.21,115.38,20750.0,101.2926,101.3716,101.2223,101.3716,20750.0
2022-04-20 15:10:00,115.38,115.47,115.37,115.45,13912.0,101.3716,101.4507,101.3628,101.4331,13912.0
2022-04-20 15:15:00,115.43,115.43,115.29,115.36,14020.0,101.4156,101.4156,101.2926,101.3541,14020.0
2022-04-20 15:20:00,115.37,115.45,115.36,115.38,13975.0,101.3628,101.4331,101.3541,101.3716,13975.0
2022-04-20 15:25:00,115.39,115.45,115.32,115.33,11740.0,101.3804,101.4331,101.3189,101.3277,11740.0
2022-04-20 15:30:00,115.34,115.43,115.34,115.38,14790.0,101.3365,101.4156,101.3365,101.3716,14790.0
2022-04-20 15:35:00,115.36,115.38,115.26,115.3,20014.0,101.3541,101.3716,101.2662,101.3013,20014.0
2022-04-20 15:40:00,115.31,115.37,115.25,115.25,23499.0,101.3101,101.3628,101.2574,101.2574,23499.0
2022-04-20 15:45:00,115.26,115.34,115.23,115.27,41786.0,101.2662,101.3365,101.2398,101.275,41786.0
2022-04-20 15:50:00,115.25,115.38,115.24,115.3,49525.0,101.2574,101.3716,101.2486,101.3013,49525.0
2022-04-20 15:55:00,115.31,115.5,115.31,115.43,115634.0,101.3101,101.4771,101.3101,101.4156,115634.0
2022-04-21 09:30:00,115.15,115.24,114.77,115.0,45086.0,101.1696,101.2486,100.8357,101.0378,45086.0
2022-04-21 09:35:00,114.9,114.97,114.67,114.84,20762.0,100.9499,101.0114,100.7478,100.8972,20762.0
2022-04-21 09:40:00,114.77,114.93,114.74,114.84,15946.0,100.8357,100.9763,100.8093,100.8972,15946.0
2022-04-21 09:45:00,114.86,115.28,114.85,115.21,15255.0,100.9148,101.2838,100.906,101.2223,15255.0
2022-04-21 09:50:00,115.21,115.22,115.08,115.13,6090.0,101.2223,101.2311,101.1081,101.152,6090.0
2022-04-21 09:55:00,115.15,115.55,115.15,115.5,11053.0,101.1696,101.521,101.1696,101.4771,11053.0
2022-04-21 10:00:00,115.5,115.57,115.37,115.49,17230.0,101.4771,101.5386,101.3628,101.4683,17230.0
2022-04-21 10:05:00,115.56,115.74,115.52,115.55,8911.0,101.5298,101.6879,101.4946,101.521,8911.0
2022-04-21 10:10:00,115.54,115.7,115.44,115.7,12203.0,101.5122,101.6528,101.4243,101.6528,12203.0
2022-04-21 10:15:00,115.73,115.73,115.55,115.56,9982.0,101.6791,101.6791,101.521,101.5298,9982.0
2022-04-21 10:20:00,115.58,115.77,115.52,115.55,11437.0,101.5473,101.7143,101.4946,101.521,11437.0
2022-04-21 10:25:00,115.54,115.54,115.39,115.41,11038.0,101.5122,101.5122,101.3804,101.398,11038.0
2022-04-21 10:30:00,115.38,115.42,115.28,115.29,6858.0,101.3716,101.4068,101.2838,101.2926,6858.0
2022-04-21 10:35:00,115.28,115.29,115.1,115.17,10961.0,101.2838,101.2926,101.1256,101.1871,10961.0
2022-04-21 10:40:00,115.17,115.32,115.17,115.21,12229.0,101.1871,101.3189,101.1871,101.2223,12229.0
2022-04-21 10:45:00,115.21,115.55,115.18,115.55,12194.0,101.2223,101.521,101.1959,101.521,12194.0
2022-04-21 10:50:00,115.54,115.7,115.46,115.7,8003.0,101.5122,101.6528,101.4419,101.6528,8003.0
2022-04-21 10:55:00,115.66,115.7,115.57,115.62,9264.0,101.6176,101.6528,101.5386,101.5825,9264.0
2022-04-21 11:00:00,115.68,115.72,115.51,115.57,11636.0,101.6352,101.6704,101.4858,101.5386,11636.0
2022-04-21 11:05:00,115.53,115.64,115.48,115.52,7754.0,101.5034,101.6001,101.4595,101.4946,7754.0
2022-04-21 11:10:00,115.54,115.66,115.42,115.42,5966.0,101.5122,101.6176,101.4068,101.4068,5966.0
2022-04-21 11:15:00,115.41,115.59,115.4,115.55,7725.0,101.398,101.5561,101.3892,101.521,7725.0
2022-04-21 11:20:00,115.55,115.62,115.49,115.51,5672.0,101.521,101.5825,101.4683,101.4858,5672.0
2022-04-21 11:25:00,115.51,115.63,115.48,115.62,6121.0,101.4858,101.5913,101.4595,101.5825,6121.0
2022-04-21 11:30:00,115.63,115.75,115.59,115.72,9320.0,101.5913,101.6967,101.5561,101.6704,9320.0
2022-04-21 11:35:00,115.73,115.76,115.68,115.73,9582.0,101.6791,101.7055,101.6352,101.6791,9582.0
2022-04-21 11:40:00,115.72,115.82,115.68,115.81,11431.0,101.6704,101.7582,101.6352,101.7494,11431.0
2022-04-21 11:45:00,115.81,115.92,115.78,115.91,11364.0,101.7494,101.8461,101.7231,101.8373,11364.0
2022-04-21 11:50:00,115.93,115.98,115.86,115.86,9956.0,101.8549,101.8988,101.7934,101.7934,9956.0
2022-04-21 11:55:00,115.83,116.11,115.82,116.08,17747.0,101.767,102.013,101.7582,101.9866,17747.0
2022-04-21 12:00:00,116.06,116.06,115.8,115.8,12856.0,101.9691,101.9691,101.7406,101.7406,12856.0
2022-04-21 12:05:00,115.78,115.81,115.64,115.81,6425.0,101.7231,101.7494,101.6001,101.7494,6425.0
2022-04-21 12:10:00,115.79,115.8,115.65,115.69,11862.0,101.7319,101.7406,101.6088,101.644,11862.0
2022-04-21 12:15:00,115.7,115.79,115.7,115.77,8070.0,101.6528,101.7319,101.6528,101.7143,8070.0
2022-04-21 12:20:00,115.78,115.87,115.74,115.77,12231.0,101.7231,101.8021,101.6879,101.7143,12231.0
2022-04-21 12:25:00,115.76,115.84,115.76,115.8,6749.0,101.7055,101.7758,101.7055,101.7406,6749.0
2022-04-21 12:30:00,115.79,115.96,115.73,115.93,9314.0,101.7319,101.8812,101.6791,101.8549,9314.0
2022-04-21 12:35:00,115.95,115.99,115.88,115.97,13191.0,101.8724,101.9076,101.8109,101.89,13191.0
2022-04-21 12:40:00,115.98,116.0,115.9,115.9,8568.0,101.8988,101.9164,101.8285,101.8285,8568.0
2022-04-21 12:45:00,115.86,115.92,115.81,115.81,8753.0,101.7934,101.8461,101.7494,101.7494,8753.0
2022-04-21 12:50:00,115.82,115.82,115.59,115.66,8416.0,101.7582,101.7582,101.5561,101.6176,8416.0
2022-04-21 12:55:00,115.71,115.75,115.66,115.71,7819.0,101.6616,101.6967,101.6176,101.6616,7819.0
2022-04-21 13:00:00,115.73,115.82,115.64,115.66,10867.0,101.6791,101.7582,101.6001,101.6176,10867.0
2022-04-21 13:05:00,115.65,115.65,115.55,115.57,13412.0,101.6088,101.6088,101.521,101.5386,13412.0
2022-04-21 13:10:00,115.57,115.75,115.54,115.75,17237.0,101.5386,101.6967,101.5122,101.6967,17237.0
2022-04-21 13:15:00,115.78,115.79,115.66,115.69,9493.0,101.7231,101.7319,101.6176,101.644,9493.0
2022-04-21 13:20:00,115.69,115.76,115.57,115.72,4878.0,101.644,101.7055,101.5386,101.6704,4878.0
2022-04-21 13:25:00,115.75,115.8,115.69,115.79,5053.0,101.6967,101.7406,101.644,101.7319,5053.0
2022-04-21 13:30:00,115.77,115.82,115.74,115.79,8277.0,101.7143,101.7582,101.6879,101.7319,8277.0
2022-04-21 13:35:00,115.77,115.84,115.74,115.77,5656.0,101.7143,101.7758,101.6879,101.7143,5656.0
2022-04-21 13:40:00,115.77,115.83,115.65,115.68,9733.0,101.7143,101.767,101.6088,101.6352,9733.0
2022-04-21 13:45:00,115.68,115.95,115.68,115.9,5773.0,101.6352,101.8724,101.6352,101.8285,5773.0
2022-04-21 13:50:00,115.9,115.91,115.84,115.89,6916.0,101.8285,101.8373,101.7758,101.8197,6916.0
2022-04-21 13:55:00,115.86,116.06,115.86,116.05,13781.0,101.7934,101.9691,101.7934,101.9603,13781.0
2022-04-21 14:00:00,116.03,116.08,115.97,115.98,10199.0,101.9427,101.9866,101.89,101.8988,10199.0
2022-04-21 14:05:00,115.91,116.19,115.91,116.17,35140.0,101.8373,102.0833,101.8373,102.0657,35140.0
2022-04-21 14:10:00,116.15,116.27,116.11,116.24,15163.0,102.0481,102.1536,102.013,102.1272,15163.0
2022-04-21 14:15:00,116.23,116.25,116.13,116.13,10692.0,102.1184,102.136,102.0306,102.0306,10692.0
2022-04-21 14:20:00,116.18,116.33,116.17,116.3,10871.0,102.0745,102.2063,102.0657,102.1799,10871.0
2022-04-21 14:25:00,116.33,116.33,116.21,116.26,11843.0,102.2063,102.2063,102.1009,102.1448,11843.0
2022-04-21 14:30:00,116.25,116.32,116.15,116.16,16084.0,102.136,102.1975,102.0481,102.0569,16084.0
2022-04-21 14:35:00,116.15,116.23,116.15,116.16,8237.0,102.0481,102.1184,102.0481,102.0569,8237.0
2022-04-21 14:40:00,116.19,116.28,116.19,116.23,9777.0,102.0833,102.1624,102.0833,102.1184,9777.0
2022-04-21 14:45:00,116.22,116.24,116.03,116.05,6862.0,102.1096,102.1272,101.9427,101.9603,6862.0
2022-04-21 14:50:00,116.04,116.05,115.95,116.0,6113.0,101.9515,101.9603,101.8724,101.9164,6113.0
2022-04-21 14:55:00,116.01,116.03,115.86,115.87,12294.0,101.9251,101.9427,101.7934,101.8021,12294.0
2022-04-21 15:00:00,115.82,115.83,115.56,115.58,7967.0,101.7582,101.767,101.5298,101.5473,7967.0
2022-04-21 15:05:00,115.57,115.71,115.55,115.63,13766.0,101.5386,101.6616,101.521,101.5913,13766.0
2022-04-21 15:10:00,115.63,115.7,115.56,115.69,12031.0,101.5913,101.6528,101.5298,101.644,12031.0
2022-04-21 15:15:00,115.66,115.8,115.62,115.79,9265.0,101.6176,101.7406,101.5825,101.7319,9265.0
2022-04-21 15:20:00,115.79,115.81,115.7,115.78,13270.0,101.7319,101.7494,101.6528,101.7231,13270.0
2022-04-21 15:25:00,115.79,115.87,115.66,115.85,27182.0,101.7319,101.8021,101.6176,101.7846,27182.0
2022-04-21 15:30:00,115.8,115.88,115.56,115.57,27437.0,101.7406,101.8109,101.5298,101.5386,27437.0
2022-04-21 15:35:00,115.57,115.57,115.33,115.44,19377.0,101.5386,101.5386,101.3277,101.4243,19377.0
2022-04-21 15:40:00,115.46,115.51,115.4,115.43,16919.0,101.4419,101.4858,101.3892,101.4156,16919.0
2022-04-21 15:45:00,115.4,115.41,115.22,115.28,23845.0,101.3892,101.398,101.2311,101.2838,23845.0
2022-04-21 15:50:00,115.28,115.54,115.26,115.38,38920.0,101.2838,101.5122,101.2662,101.3716,38920.0
2022-04-21 15:55:00,115.38,115.39,115.1,115.29,116410.0,101.3716,101.3804,101.1256,101.2926,116410.0
2022-04-22 09:30:00,115.17,115.45,114.66,114.81,40813.0,101.1871,101.4331,100.739,100.8708,40813.0
2022-04-22 09:35:00,114.73,114.87,114.51,114.65,12688.0,100.8005,100.9235,100.6073,100.7303,12688.0
2022-04-22 09:40:00,114.65,114.95,114.64,114.64,14837.0,100.7303,100.9938,100.7215,100.7215,14837.0
2022-04-22 09:45:00,114.6,114.67,114.48,114.57,10435.0,100.6863,100.7478,100.5809,100.66,10435.0
2022-04-22 09:50:00,114.69,114.76,114.43,114.66,10139.0,100.7654,100.8269,100.537,100.739,10139.0
2022-04-22 09:55:00,114.64,114.69,114.5,114.6,9981.0,100.7215,100.7654,100.5985,100.6863,9981.0
2022-04-22 10:00:00,114.62,114.85,114.4,114.75,15920.0,100.7039,100.906,100.5106,100.8181,15920.0
2022-04-22 10:05:00,114.81,114.91,114.6,114.6,10941.0,100.8708,100.9587,100.6863,100.6863,10941.0
2022-04-22 10:10:00,114.61,114.82,114.53,114.77,16468.0,100.6951,100.8796,100.6248,100.8357,16468.0
2022-04-22 10:15:00,114.71,114.93,114.71,114.92,18304.0,100.783,100.9763,100.783,100.9675,18304.0
2022-04-22 10:20:00,114.9,115.17,114.9,115.13,13478.0,100.9499,101.1871,100.9499,101.152,13478.0
2022-04-22 10:25:00,115.14,115.16,114.96,114.97,13210.0,101.1608,101.1783,101.0026,101.0114,13210.0
2022-04-22 10:30:00,114.94,115.17,114.89,114.99,22023.0,100.9851,101.1871,100.9411,101.029,22023.0
2022-04-22 10:35:00,114.96,115.0,114.81,114.96,20136.0,101.0026,101.0378,100.8708,101.0026,20136.0
2022-04-22 10:40:00,114.97,115.09,114.93,114.99,24323.0,101.0114,101.1168,100.9763,101.029,24323.0
2022-04-22 10:45:00,115.0,115.0,114.62,114.71,27337.0,101.0378,101.0378,100.7039,100.783,27337.0
2022-04-22 10:50:00,114.71,114.77,114.52,114.6,16843.0,100.783,100.8357,100.616,100.6863,16843.0
2022-04-22 10:55:00,114.59,114.63,114.46,114.54,12816.0,100.6775,100.7127,100.5633,100.6336,12816.0
2022-04-22 11:00:00,114.6,114.91,114.58,114.84,15083.0,100.6863,100.9587,100.6688,100.8972,15083.0
2022-04-22 11:05:00,114.86,114.96,114.76,114.87,5881.0,100.9148,101.0026,100.8269,100.9235,5881.0
2022-04-22 11:10:00,114.84,114.84,114.64,114.65,7020.0,100.8972,100.8972,100.7215,100.7303,7020.0
2022-04-22 11:15:00,114.63,114.66,114.48,114.53,7078.0,100.7127,100.739,100.5809,100.6248,7078.0
2022-04-22 11:20:00,114.5,114.59,114.45,114.56,11478.0,100.5985,100.6775,100.5545,100.6512,11478.0
2022-04-22 11:25:00,114.57,114.9,114.56,114.8,16173.0,100.66,100.9499,100.6512,100.862,16173.0
2022-04-22 11:30:00,114.79,114.81,114.48,114.48,10682.0,100.8533,100.8708,100.5809,100.5809,10682.0
2022-04-22 11:35:00,114.48,114.74,114.42,114.74,7131.0,100.5809,100.8093,100.5282,100.8093,7131.0
2022-04-22 11:40:00,114.74,114.75,114.6,114.61,9887.0,100.8093,100.8181,100.6863,100.6951,9887.0
2022-04-22 11:45:00,114.58,114.62,114.53,114.62,6253.0,100.6688,100.7039,100.6248,100.7039,6253.0
2022-04-22 11:50:00,114.59,114.66,114.47,114.48,9961.0,100.6775,100.739,100.5721,100.5809,9961.0
2022-04-22 11:55:00,114.45,114.62,114.42,114.62,12015.0,100.5545,100.7039,100.5282,100.7039,12015.0
2022-04-22 12:00:00,114.59,114.59,114.49,114.51,16351.0,100.6775,100.6775,100.5897,100.6073,16351.0
2022-04-22 12:05:00,114.53,114.66,114.48,114.66,6572.0,100.6248,100.739,100.5809,100.739,6572.0
2022-04-22 12:10:00,114.69,114.79,114.67,114.76,10026.0,100.7654,100.8533,100.7478,100.8269,10026.0
2022-04-22 12:15:00,114.72,114.85,114.7,114.82,4685.0,100.7918,100.906,100.7742,100.8796,4685.0
2022-04-22 12:20:00,114.83,114.83,114.71,114.8,10371.0,100.8884,100.8884,100.783,100.862,10371.0
2022-04-22 12:25:00,114.79,114.96,114.79,114.95,7087.0,100.8533,101.0026,100.8533,100.9938,7087.0
2022-04-22 12:30:00,114.94,115.08,114.91,115.08,12374.0,100.9851,101.1081,100.9587,101.1081,12374.0
2022-04-22 12:35:00,115.06,115.15,114.97,114.97,5549.0,101.0905,101.1696,101.0114,101.0114,5549.0
2022-04-22 12:40:00,114.98,115.05,114.93,115.04,3692.0,101.0202,101.0817,100.9763,101.0729,3692.0
2022-04-22 12:45:00,115.06,115.09,115.03,115.07,7986.0,101.0905,101.1168,101.0641,101.0993,7986.0
2022-04-22 12:50:00,115.09,115.13,115.04,115.04,6063.0,101.1168,101.152,101.0729,101.0729,6063.0
2022-04-22 12:55:00,115.03,115.1,115.02,115.05,3549.0,101.0641,101.1256,101.0553,101.0817,3549.0
2022-04-22 13:00:00,115.04,115.04,114.85,114.86,5002.0,101.0729,101.0729,100.906,100.9148,5002.0
2022-04-22 13:05:00,114.85,115.01,114.85,114.98,6845.0,100.906,101.0466,100.906,101.0202,6845.0
2022-04-22 13:10:00,114.98,114.98,114.9,114.9,8143.0,101.0202,101.0202,100.9499,100.9499,8143.0
2022-04-22 13:15:00,114.95,114.96,114.87,114.88,4953.0,100.9938,101.0026,100.9235,100.9323,4953.0
2022-04-22 13:20:00,114.83,114.96,114.75,114.96,20917.0,100.8884,101.0026,100.8181,101.0026,20917.0
2022-04-22 13:25:00,114.94,115.15,114.94,115.15,4202.0,100.9851,101.1696,100.9851,101.1696,4202.0
2022-04-22 13:30:00,115.16,115.21,115.1,115.12,9560.0,101.1783,101.2223,101.1256,101.1432,9560.0
2022-04-22 13:35:00,115.07,115.11,114.93,114.97,12554.0,101.0993,101.1344,100.9763,101.0114,12554.0
2022-04-22 13:40:00,114.98,115.02,114.9,115.02,4517.0,101.0202,101.0553,100.9499,101.0553,4517.0
2022-04-22 13:45:00,115.01,115.11,114.99,115.03,5186.0,101.0466,101.1344,101.029,101.0641,5186.0
2022-04-22 13:50:00,115.03,115.05,114.99,115.01,2799.0,101.0641,101.0817,101.029,101.0466,2799.0
2022-04-22 13:55:00,115.04,115.11,115.03,115.03,5733.0,101.0729,101.1344,101.0641,101.0641,5733.0
2022-04-22 14:00:00,115.0,115.0,114.95,114.97,6056.0,101.0378,101.0378,100.9938,101.0114,6056.0
2022-04-22 14:05:00,114.95,115.08,114.94,115.05,6784.0,100.9938,101.1081,100.9851,101.0817,6784.0
2022-04-22 14:10:00,115.04,115.08,115.01,115.05,11118.0,101.0729,101.1081,101.0466,101.0817,11118.0
2022-04-22 14:15:00,115.03,115.19,115.02,115.13,9947.0,101.0641,101.2047,101.0553,101.152,9947.0
2022-04-22 14:20:00,115.13,115.15,115.03,115.15,12137.0,101.152,101.1696,101.0641,101.1696,12137.0
2022-04-22 14:25:00,115.12,115.19,115.11,115.19,6639.0,101.1432,101.2047,101.1344,101.2047,6639.0
2022-04-22 14:30:00,115.2,115.28,115.19,115.25,9795.0,101.2135,101.2838,101.2047,101.2574,9795.0
2022-04-22 14:35:00,115.24,115.25,115.15,115.16,12934.0,101.2486,101.2574,101.1696,101.1783,12934.0
2022-04-22 14:40:00,115.2,115.27,115.18,115.21,9233.0,101.2135,101.275,101.1959,101.2223,9233.0
2022-04-22 14:45:00,115.2,115.25,115.15,115.17,17963.0,101.2135,101.2574,101.1696,101.1871,17963.0
2022-04-22 14:50:00,115.17,115.17,115.0,115.05,12682.0,101.1871,101.1871,101.0378,101.0817,12682.0
2022-04-22 14:55:00,115.02,115.03,114.9,115.03,10339.0,101.0553,101.0641,100.9499,101.0641,10339.0
2022-04-22 15:00:00,115.02,115.03,114.88,114.91,6672.0,101.0553,101.0641,100.9323,100.9587,6672.0
2022-04-22 15:05:00,114.91,114.94,114.83,114.84,12200.0,100.9587,100.9851,100.8884,100.8972,12200.0
2022-04-22 15:10:00,114.85,114.98,114.77,114.9,12959.0,100.906,101.0202,100.8357,100.9499,12959.0
2022-04-22 15:15:00,114.91,115.07,114.85,115.07,14933.0,100.9587,101.0993,100.906,101.0993,14933.0
2022-04-22 15:20:00,115.08,115.12,115.02,115.02,15728.0,101.1081,101.1432,101.0553,101.0553,15728.0
2022-04-22 15:25:00,115.04,115.22,115.02,115.19,24507.0,101.0729,101.2311,101.0553,101.2047,24507.0
2022-04-22 15:30:00,115.19,115.3,115.14,115.3,22836.0,101.2047,101.3013,101.1608,101.3013,22836.0
2022-04-22 15:35:00,115.3,115.38,115.23,115.34,32737.0,101.3013,101.3716,101.2398,101.3365,32737.0
2022-04-22 15:40:00,115.36,115.39,115.11,115.11,37120.0,101.3541,101.3804,101.1344,101.1344,37120.0
2022-04-22 15:45:00,115.12,115.16,114.91,114.91,40526.0,101.1432,101.1783,100.9587,100.9587,40526.0
2022-04-22 15:50:00,114.92,114.92,114.25,114.29,112405.0,100.9675,100.9675,100.3788,100.414,112405.0
2022-04-22 15:55:00,114.3,114.39,114.14,114.28,352512.0,100.4228,100.5018,100.2822,100.4052,352512.0
2022-04-25 09:30:00,114.82,115.03,113.55,113.57,87215.0,100.8796,101.0641,99.7638,99.7814,87215.0
2022-04-25 09:35:00,113.57,113.57,112.92,113.01,36551.0,99.7814,99.7814,99.2103,99.2894,36551.0
2022-04-25 09:40:00,113.02,113.73,113.02,113.48,35438.0,99.2982,99.922,99.2982,99.7023,35438.0
2022-04-25 09:45:00,113.49,113.84,113.09,113.09,39606.0,99.7111,100.0186,99.3597,99.3597,39606.0
2022-04-25 09:50:00,113.09,113.32,112.61,112.67,38204.0,99.3597,99.5617,98.9379,98.9907,38204.0
2022-04-25 09:55:00,112.63,112.72,112.4,112.48,34016.0,98.9555,99.0346,98.7534,98.8237,34016.0
2022-04-25 10:00:00,112.52,112.77,112.47,112.54,32272.0,98.8589,99.0785,98.8149,98.8764,32272.0
2022-04-25 10:05:00,112.55,112.66,112.43,112.48,28497.0,98.8852,98.9819,98.7798,98.8237,28497.0
2022-04-25 10:10:00,112.51,112.66,112.4,112.56,16871.0,98.8501,98.9819,98.7534,98.894,16871.0
2022-04-25 10:15:00,112.58,112.79,112.57,112.6,16538.0,98.9116,99.0961,98.9028,98.9292,16538.0
2022-04-25 10:20:00,112.65,112.76,112.5,112.61,12234.0,98.9731,99.0697,98.8413,98.9379,12234.0
2022-04-25 10:25:00,112.62,112.62,112.33,112.34,16601.0,98.9467,98.9467,98.6919,98.7007,16601.0
2022-04-25 10:30:00,112.32,112.51,112.24,112.44,27312.0,98.6831,98.8501,98.6129,98.7886,27312.0
2022-04-25 10:35:00,112.43,112.71,112.43,112.53,14227.0,98.7798,99.0258,98.7798,98.8677,14227.0
2022-04-25 10:40:00,112.5,112.51,112.05,112.09,31746.0,98.8413,98.8501,98.4459,98.4811,31746.0
2022-04-25 10:45:00,112.12,112.52,112.1,112.39,21007.0,98.5074,98.8589,98.4899,98.7446,21007.0
2022-04-25 10:50:00,112.41,112.67,112.39,112.61,23743.0,98.7622,98.9907,98.7446,98.9379,23743.0
2022-04-25 10:55:00,112.63,112.78,112.36,112.43,12023.0,98.9555,99.0873,98.7183,98.7798,12023.0
2022-04-25 11:00:00,112.47,112.63,112.34,112.63,14361.0,98.8149,98.9555,98.7007,98.9555,14361.0
2022-04-25 11:05:00,112.65,112.65,112.36,112.36,22473.0,98.9731,98.9731,98.7183,98.7183,22473.0
2022-04-25 11:10:00,112.4,112.72,112.28,112.61,20071.0,98.7534,99.0346,98.648,98.9379,20071.0
2022-04-25 11:15:00,112.57,112.69,112.41,112.45,16190.0,98.9028,99.0082,98.7622,98.7974,16190.0
2022-04-25 11:20:00,112.42,112.51,112.22,112.47,8762.0,98.771,98.8501,98.5953,98.8149,8762.0
2022-04-25 11:25:00,112.47,112.55,112.38,112.46,12689.0,98.8149,98.8852,98.7359,98.8061,12689.0
2022-04-25 11:30:00,112.45,112.5,112.34,112.49,11326.0,98.7974,98.8413,98.7007,98.8325,11326.0
2022-04-25 11:35:00,112.53,112.64,112.43,112.5,10069.0,98.8677,98.9643,98.7798,98.8413,10069.0
2022-04-25 11:40:00,112.46,112.53,112.37,112.38,9167.0,98.8061,98.8677,98.7271,98.7359,9167.0
2022-04-25 11:45:00,112.36,112.43,112.18,112.27,14105.0,98.7183,98.7798,98.5601,98.6392,14105.0
2022-04-25 11:50:00,112.26,112.34,112.06,112.13,21077.0,98.6304,98.7007,98.4547,98.5162,21077.0
2022-04-25 11:55:00,112.14,112.47,112.14,112.44,16485.0,98.525,98.8149,98.525,98.7886,16485.0
2022-04-25 12:00:00,112.45,112.55,112.38,112.51,9570.0,98.7974,98.8852,98.7359,98.8501,9570.0
2022-04-25 12:05:00,112.53,112.87,112.52,112.8,17209.0,98.8677,99.1664,98.8589,99.1049,17209.0
2022-04-25 12:10:00,112.79,112.81,112.38,112.38,14036.0,99.0961,99.1137,98.7359,98.7359,14036.0
2022-04-25 12:15:00,112.38,112.43,112.04,112.08,21072.0,98.7359,98.7798,98.4371,98.4723,21072.0
2022-04-25 12:20:00,112.12,112.61,112.12,112.61,16188.0,98.5074,98.9379,98.5074,98.9379,16188.0
2022-04-25 12:25:00,112.66,112.74,112.57,112.61,14069.0,98.9819,99.0522,98.9028,98.9379,14069.0
2022-04-25 12:30:00,112.62,112.74,112.55,112.7,14308.0,98.9467,99.0522,98.8852,99.017,14308.0
2022-04-25 12:35:00,112.62,112.66,112.53,112.59,7120.0,98.9467,98.9819,98.8677,98.9204,7120.0
2022-04-25 12:40:00,112.59,112.59,112.4,112.4,15719.0,98.9204,98.9204,98.7534,98.7534,15719.0
2022-04-25 12:45:00,112.4,112.55,112.35,112.44,21160.0,98.7534,98.8852,98.7095,98.7886,21160.0
2022-04-25 12:50:00,112.44,112.52,112.35,112.37,6959.0,98.7886,98.8589,98.7095,98.7271,6959.0
2022-04-25 12:55:00,112.34,112.58,112.29,112.56,14975.0,98.7007,98.9116,98.6568,98.894,14975.0
2022-04-25 13:00:00,112.57,112.58,112.35,112.47,21223.0,98.9028,98.9116,98.7095,98.8149,21223.0
2022-04-25 13:05:00,112.5,112.6,112.42,112.51,19637.0,98.8413,98.9292,98.771,98.8501,19637.0
2022-04-25 13:10:00,112.52,112.65,112.46,112.56,19239.0,98.8589,98.9731,98.8061,98.894,19239.0
2022-04-25 13:15:00,112.52,112.61,112.3,112.32,11472.0,98.8589,98.9379,98.6656,98.6831,11472.0
2022-04-25 13:20:00,112.34,112.39,112.28,112.38,11612.0,98.7007,98.7446,98.648,98.7359,11612.0
2022-04-25 13:25:00,112.4,112.49,112.37,112.44,9991.0,98.7534,98.8325,98.7271,98.7886,9991.0
2022-04-25 13:30:00,112.39,112.46,112.32,112.34,10655.0,98.7446,98.8061,98.6831,98.7007,10655.0
2022-04-25 13:35:00,112.32,112.36,112.19,112.27,15989.0,98.6831,98.7183,98.5689,98.6392,15989.0
2022-04-25 13:40:00,112.3,112.43,112.27,112.39,8122.0,98.6656,98.7798,98.6392,98.7446,8122.0
2022-04-25 13:45:00,112.41,112.41,112.25,112.26,13249.0,98.7622,98.7622,98.6216,98.6304,13249.0
2022-04-25 13:50:00,112.29,112.52,112.21,112.49,11138.0,98.6568,98.8589,98.5865,98.8325,11138.0
2022-04-25 13:55:00,112.48,112.65,112.48,112.63,15091.0,98.8237,98.9731,98.8237,98.9555,15091.0
2022-04-25 14:00:00,112.65,112.69,112.51,112.55,15642.0,98.9731,99.0082,98.8501,98.8852,15642.0
2022-04-25 14:05:00,112.56,112.8,112.56,112.8,19206.0,98.894,99.1049,98.894,99.1049,19206.0
2022-04-25 14:10:00,112.8,113.0,112.79,112.98,15383.0,99.1049,99.2806,99.0961,99.263,15383.0
2022-04-25 14:15:00,112.98,113.19,112.98,113.1,14586.0,99.263,99.4475,99.263,99.3684,14586.0
2022-04-25 14:20:00,113.09,113.15,112.99,113.04,12251.0,99.3597,99.4124,99.2718,99.3157,12251.0
2022-04-25 14:25:00,113.05,113.33,113.02,113.28,13533.0,99.3245,99.5705,99.2982,99.5266,13533.0
2022-04-25 14:30:00,113.3,113.41,113.3,113.34,10884.0,99.5442,99.6408,99.5442,99.5793,10884.0
2022-04-25 14:35:00,113.34,113.37,113.23,113.29,12655.0,99.5793,99.6057,99.4827,99.5354,12655.0
2022-04-25 14:40:00,113.22,113.28,113.07,113.13,14173.0,99.4739,99.5266,99.3421,99.3948,14173.0
2022-04-25 14:45:00,113.13,113.24,113.0,113.01,16960.0,99.3948,99.4914,99.2806,99.2894,16960.0
2022-04-25 14:50:00,113.01,113.31,112.99,113.28,19012.0,99.2894,99.553,99.2718,99.5266,19012.0
2022-04-25 14:55:00,113.28,113.35,113.09,113.09,14585.0,99.5266,99.5881,99.3597,99.3597,14585.0
2022-04-25 15:00:00,113.12,113.17,113.07,113.14,15083.0,99.386,99.4299,99.3421,99.4036,15083.0
2022-04-25 15:05:00,113.16,113.33,113.14,113.3,19863.0,99.4212,99.5705,99.4036,99.5442,19863.0
2022-04-25 15:10:00,113.3,113.4,113.27,113.34,24118.0,99.5442,99.632,99.5178,99.5793,24118.0
2022-04-25 15:15:00,113.36,113.49,113.36,113.43,16543.0,99.5969,99.7111,99.5969,99.6584,16543.0
2022-04-25 15:20:00,113.46,113.64,113.46,113.56,31205.0,99.6847,99.8429,99.6847,99.7726,31205.0
2022-04-25 15:25:00,113.57,113.71,113.43,113.69,28149.0,99.7814,99.9044,99.6584,99.8868,28149.0
2022-04-25 15:30:00,113.72,113.84,113.63,113.84,36611.0,99.9132,100.0186,99.8341,100.0186,36611.0
2022-04-25 15:35:00,113.82,114.01,113.79,114.01,35741.0,100.001,100.168,99.9747,100.168,35741.0
2022-04-25 15:40:00,114.02,114.04,113.92,113.97,87207.0,100.1767,100.1943,100.0889,100.1328,87207.0
2022-04-25 15:45:00,113.98,114.3,113.96,114.1,58819.0,100.1416,100.4228,100.124,100.247,58819.0
2022-04-25 15:50:00,114.09,114.14,113.83,113.93,78982.0,100.2383,100.2822,100.0098,100.0977,78982.0
2022-04-25 15:55:00,113.91,113.91,113.58,113.77,218948.0,100.0801,100.0801,99.7902,99.9571,218948.0
2022-04-26 09:30:00,113.81,113.94,113.35,113.56,52165.0,99.9922,100.1065,99.5881,99.7726,52165.0
2022-04-26 09:35:00,113.56,114.27,113.56,114.27,18197.0,99.7726,100.3964,99.7726,100.3964,18197.0
2022-04-26 09:40:00,114.27,114.48,114.02,114.26,18982.0,100.3964,100.5809,100.1767,100.3876,18982.0
2022-04-26 09:45:00,114.25,114.47,114.03,114.4,12185.0,100.3788,100.5721,100.1855,100.5106,12185.0
2022-04-26 09:50:00,114.37,114.78,114.25,114.38,16100.0,100.4843,100.8445,100.3788,100.493,16100.0
2022-04-26 09:55:00,114.38,114.65,114.33,114.65,10647.0,100.493,100.7303,100.4491,100.7303,10647.0
2022-04-26 10:00:00,114.53,114.85,114.5,114.8,30611.0,100.6248,100.906,100.5985,100.862,30611.0
2022-04-26 10:05:00,114.8,114.89,114.63,114.72,20594.0,100.862,100.9411,100.7127,100.7918,20594.0
2022-04-26 10:10:00,114.68,114.81,114.49,114.64,14926.0,100.7566,100.8708,100.5897,100.7215,14926.0
2022-04-26 10:15:00,114.59,114.59,114.1,114.1,11424.0,100.6775,100.6775,100.247,100.247,11424.0
2022-04-26 10:20:00,114.06,114.15,113.86,113.96,13642.0,100.2119,100.291,100.0362,100.124,13642.0
2022-04-26 10:25:00,113.98,114.46,113.98,114.42,45006.0,100.1416,100.5633,100.1416,100.5282,45006.0
2022-04-26 10:30:00,114.42,114.54,114.32,114.49,25074.0,100.5282,100.6336,100.4403,100.5897,25074.0
2022-04-26 10:35:00,114.5,114.69,114.5,114.66,23025.0,100.5985,100.7654,100.5985,100.739,23025.0
2022-04-26 10:40:00,114.67,114.72,114.39,114.45,29577.0,100.7478,100.7918,100.5018,100.5545,29577.0
2022-04-26 10:45:00,114.47,114.57,114.36,114.49,15256.0,100.5721,100.66,100.4755,100.5897,15256.0
2022-04-26 10:50:00,114.55,114.91,114.53,114.86,57486.0,100.6424,100.9587,100.6248,100.9148,57486.0
2022-04-26 10:55:00,114.85,115.1,114.85,115.1,24747.0,100.906,101.1256,100.906,101.1256,24747.0
2022-04-26 11:00:00,115.09,115.35,114.9,115.35,20608.0,101.1168,101.3453,100.9499,101.3453,20608.0
2022-04-26 11:05:00,115.4,115.41,115.26,115.27,19257.0,101.3892,101.398,101.2662,101.275,19257.0
2022-04-26 11:10:00,115.26,115.58,115.24,115.55,28933.0,101.2662,101.5473,101.2486,101.521,28933.0
2022-04-26 11:15:00,115.54,115.73,115.51,115.69,31043.0,101.5122,101.6791,101.4858,101.644,31043.0
2022-04-26 11:20:00,115.67,115.73,115.51,115.52,20513.0,101.6264,101.6791,101.4858,101.4946,20513.0
2022-04-26 11:25:00,115.5,115.62,115.44,115.53,22289.0,101.4771,101.5825,101.4243,101.5034,22289.0
2022-04-26 11:30:00,115.52,115.73,115.25,115.35,94285.0,101.4946,101.6791,101.2574,101.3453,94285.0
2022-04-26 11:35:00,115.39,115.41,115.22,115.25,44704.0,101.3804,101.398,101.2311,101.2574,44704.0
2022-04-26 11:40:00,115.26,115.29,115.1,115.29,24229.0,101.2662,101.2926,101.1256,101.2926,24229.0
2022-04-26 11:45:00,115.29,115.55,115.28,115.55,21031.0,101.2926,101.521,101.2838,101.521,21031.0
2022-04-26 11:50:00,115.54,115.72,115.52,115.67,13062.0,101.5122,101.6704,101.4946,101.6264,13062.0
2022-04-26 11:55:00,115.69,115.7,115.48,115.51,16545.0,101.644,101.6528,101.4595,101.4858,16545.0
2022-04-26 12:00:00,115.5,115.52,115.41,115.46,18162.0,101.4771,101.4946,101.398,101.4419,18162.0
2022-04-26 12:05:00,115.5,115.65,115.46,115.65,14117.0,101.4771,101.6088,101.4419,101.6088,14117.0
2022-04-26 12:10:00,115.62,115.65,115.48,115.53,15712.0,101.5825,101.6088,101.4595,101.5034,15712.0
2022-04-26 12:15:00,115.52,115.56,115.34,115.44,17051.0,101.4946,101.5298,101.3365,101.4243,17051.0
2022-04-26 12:20:00,115.45,115.6,115.45,115.47,14889.0,101.4331,101.5649,101.4331,101.4507,14889.0
2022-04-26 12:25:00,115.45,115.63,115.42,115.5,30863.0,101.4331,101.5913,101.4068,101.4771,30863.0
2022-04-26 12:30:00,115.49,115.49,115.26,115.27,19844.0,101.4683,101.4683,101.2662,101.275,19844.0
2022-04-26 12:35:00,115.26,115.29,114.92,114.95,11166.0,101.2662,101.2926,100.9675,100.9938,11166.0
2022-04-26 12:40:00,114.97,115.12,114.9,115.09,14698.0,101.0114,101.1432,100.9499,101.1168,14698.0
2022-04-26 12:45:00,115.08,115.24,115.05,115.17,47554.0,101.1081,101.2486,101.0817,101.1871,47554.0
2022-04-26 12:50:00,115.18,115.39,115.17,115.35,22204.0,101.1959,101.3804,101.1871,101.3453,22204.0
2022-04-26 12:55:00,115.39,115.72,115.39,115.72,14928.0,101.3804,101.6704,101.3804,101.6704,14928.0
2022-04-26 13:00:00,115.72,115.8,115.51,115.55,26020.0,101.6704,101.7406,101.4858,101.521,26020.0
2022-04-26 13:05:00,115.55,115.69,115.53,115.67,46504.0,101.521,101.644,101.5034,101.6264,46504.0
2022-04-26 13:10:00,115.66,115.83,115.62,115.63,22603.0,101.6176,101.767,101.5825,101.5913,22603.0
2022-04-26 13:15:00,115.63,115.74,115.44,115.45,32159.0,101.5913,101.6879,101.4243,101.4331,32159.0
2022-04-26 13:20:00,115.39,115.43,115.16,115.17,12385.0,101.3804,101.4156,101.1783,101.1871,12385.0
2022-04-26 13:25:00,115.16,115.23,115.06,115.12,19722.0,101.1783,101.2398,101.0905,101.1432,19722.0
2022-04-26 13:30:00,115.1,115.14,115.02,115.05,29879.0,101.1256,101.1608,101.0553,101.0817,29879.0
2022-04-26 13:35:00,115.01,115.04,114.88,115.04,51778.0,101.0466,101.0729,100.9323,101.0729,51778.0
2022-04-26 13:40:00,115.02,115.32,115.01,115.29,22563.0,101.0553,101.3189,101.0466,101.2926,22563.0
2022-04-26 13:45:00,115.3,115.39,115.24,115.38,15441.0,101.3013,101.3804,101.2486,101.3716,15441.0
2022-04-26 13:50:00,115.38,115.39,115.13,115.14,15998.0,101.3716,101.3804,101.152,101.1608,15998.0
2022-04-26 13:55:00,115.15,115.17,114.76,114.8,27086.0,101.1696,101.1871,100.8269,100.862,27086.0
2022-04-26 14:00:00,114.8,114.95,114.72,114.78,23152.0,100.862,100.9938,100.7918,100.8445,23152.0
2022-04-26 14:05:00,114.78,114.89,114.76,114.81,8432.0,100.8445,100.9411,100.8269,100.8708,8432.0
2022-04-26 14:10:00,114.79,114.92,114.79,114.9,9474.0,100.8533,100.9675,100.8533,100.9499,9474.0
2022-04-26 14:15:00,114.91,115.08,114.88,115.04,13158.0,100.9587,101.1081,100.9323,101.0729,13158.0
2022-04-26 14:20:00,115.09,115.21,115.06,115.08,16281.0,101.1168,101.2223,101.0905,101.1081,16281.0
2022-04-26 14:25:00,115.05,115.05,114.73,114.93,16140.0,101.0817,101.0817,100.8005,100.9763,16140.0
2022-04-26 14:30:00,114.92,114.96,114.55,114.61,19462.0,100.9675,101.0026,100.6424,100.6951,19462.0
2022-04-26 14:35:00,114.61,114.79,114.59,114.72,27724.0,100.6951,100.8533,100.6775,100.7918,27724.0
2022-04-26 14:40:00,114.72,114.83,114.69,114.71,50900.0,100.7918,100.8884,100.7654,100.783,50900.0
2022-04-26 14:45:00,114.75,114.86,114.7,114.82,11380.0,100.8181,100.9148,100.7742,100.8796,11380.0
2022-04-26 14:50:00,114.81,115.0,114.8,114.93,15762.0,100.8708,101.0378,100.862,100.9763,15762.0
2022-04-26 14:55:00,114.95,114.96,114.84,114.89,14890.0,100.9938,101.0026,100.8972,100.9411,14890.0
2022-04-26 15:00:00,114.88,114.92,114.67,114.71,10968.0,100.9323,100.9675,100.7478,100.783,10968.0
2022-04-26 15:05:00,114.73,114.9,114.68,114.9,22004.0,100.8005,100.9499,100.7566,100.9499,22004.0
2022-04-26 15:10:00,114.89,114.94,114.69,114.69,30530.0,100.9411,100.9851,100.7654,100.7654,30530.0
2022-04-26 15:15:00,114.69,114.69,114.46,114.5,42840.0,100.7654,100.7654,100.5633,100.5985,42840.0
2022-04-26 15:20:00,114.53,114.62,114.44,114.55,36108.0,100.6248,100.7039,100.5458,100.6424,36108.0
2022-04-26 15:25:00,114.56,114.58,114.23,114.29,64962.0,100.6512,100.6688,100.3613,100.414,64962.0
2022-04-26 15:30:00,114.28,114.34,114.09,114.1,52390.0,100.4052,100.4579,100.2383,100.247,52390.0
2022-04-26 15:35:00,114.12,114.27,113.95,114.27,66025.0,100.2646,100.3964,100.1152,100.3964,66025.0
2022-04-26 15:40:00,114.27,114.32,113.92,114.07,65171.0,100.3964,100.4403,100.0889,100.2207,65171.0
2022-04-26 15:45:00,114.06,114.12,113.83,113.9,85674.0,100.2119,100.2646,100.0098,100.0713,85674.0
2022-04-26 15:50:00,113.89,113.96,113.77,113.88,124578.0,100.0625,100.124,99.9571,100.0537,124578.0
2022-04-26 15:55:00,113.89,113.91,113.48,113.51,281268.0,100.0625,100.0801,99.7023,99.7287,281268.0
2022-04-27 09:30:00,113.56,113.71,112.53,112.68,71455.0,99.7726,99.9044,98.8677,98.9994,71455.0
2022-04-27 09:35:00,112.66,112.7,112.21,112.35,21392.0,98.9819,99.017,98.5865,98.7095,21392.0
2022-04-27 09:40:00,112.37,112.92,112.37,112.84,19111.0,98.7271,99.2103,98.7271,99.14,19111.0
2022-04-27 09:45:00,112.91,113.39,112.87,113.39,7837.0,99.2015,99.6232,99.1664,99.6232,7837.0
2022-04-27 09:50:00,113.35,113.65,113.34,113.57,15102.0,99.5881,99.8517,99.5793,99.7814,15102.0
2022-04-27 09:55:00,113.56,113.83,113.52,113.78,11716.0,99.7726,100.0098,99.7375,99.9659,11716.0
2022-04-27 10:00:00,113.8,114.21,113.8,114.17,19324.0,99.9835,100.3437,99.9835,100.3085,19324.0
2022-04-27 10:05:00,114.21,114.34,114.11,114.21,21260.0,100.3437,100.4579,100.2558,100.3437,21260.0
2022-04-27 10:10:00,114.2,114.21,113.99,114.01,16724.0,100.3349,100.3437,100.1504,100.168,16724.0
2022-04-27 10:15:00,113.98,113.99,113.65,113.65,8279.0,100.1416,100.1504,99.8517,99.8517,8279.0
2022-04-27 10:20:00,113.6,113.91,113.46,113.78,11181.0,99.8077,100.0801,99.6847,99.9659,11181.0
2022-04-27 10:25:00,113.81,113.93,113.76,113.82,18303.0,99.9922,100.0977,99.9483,100.001,18303.0
2022-04-27 10:30:00,113.73,113.74,113.38,113.45,32810.0,99.922,99.9307,99.6145,99.676,32810.0
2022-04-27 10:35:00,113.47,113.81,113.46,113.75,13021.0,99.6935,99.9922,99.6847,99.9395,13021.0
2022-04-27 10:40:00,113.75,114.08,113.73,113.91,14440.0,99.9395,100.2295,99.922,100.0801,14440.0
2022-04-27 10:45:00,113.97,114.13,113.88,114.02,16546.0,100.1328,100.2734,100.0537,100.1767,16546.0
2022-04-27 10:50:00,114.02,114.23,114.02,114.22,8354.0,100.1767,100.3613,100.1767,100.3525,8354.0
2022-04-27 10:55:00,114.22,114.42,114.09,114.15,13056.0,100.3525,100.5282,100.2383,100.291,13056.0
2022-04-27 11:00:00,114.13,114.13,113.72,113.76,13169.0,100.2734,100.2734,99.9132,99.9483,13169.0
2022-04-27 11:05:00,113.77,113.82,113.64,113.72,13031.0,99.9571,100.001,99.8429,99.9132,13031.0
2022-04-27 11:10:00,113.68,113.71,113.46,113.63,11566.0,99.878,99.9044,99.6847,99.8341,11566.0
2022-04-27 11:15:00,113.72,114.04,113.7,113.98,7538.0,99.9132,100.1943,99.8956,100.1416,7538.0
2022-04-27 11:20:00,114.01,114.03,113.91,113.96,8275.0,100.168,100.1855,100.0801,100.124,8275.0
2022-04-27 11:25:00,113.98,114.29,113.96,114.29,10266.0,100.1416,100.414,100.124,100.414,10266.0
2022-04-27 11:30:00,114.33,114.41,114.21,114.3,13334.0,100.4491,100.5194,100.3437,100.4228,13334.0
2022-04-27 11:35:00,114.31,114.46,114.28,114.29,16456.0,100.4315,100.5633,100.4052,100.414,16456.0
2022-04-27 11:40:00,114.29,114.43,114.28,114.37,8133.0,100.414,100.537,100.4052,100.4843,8133.0
2022-04-27 11:45:00,114.38,114.47,114.33,114.41,5811.0,100.493,100.5721,100.4491,100.5194,5811.0
2022-04-27 11:50:00,114.41,114.47,114.32,114.32,13780.0,100.5194,100.5721,100.4403,100.4403,13780.0
2022-04-27 11:55:00,114.32,114.47,114.3,114.47,12129.0,100.4403,100.5721,100.4228,100.5721,12129.0
2022-04-27 12:00:00,114.48,114.67,114.48,114.57,12358.0,100.5809,100.7478,100.5809,100.66,12358.0
2022-04-27 12:05:00,114.57,114.58,114.46,114.56,11141.0,100.66,100.6688,100.5633,100.6512,11141.0
2022-04-27 12:10:00,114.55,114.57,114.47,114.5,12090.0,100.6424,100.66,100.5721,100.5985,12090.0
2022-04-27 12:15:00,114.51,114.54,114.43,114.48,8662.0,100.6073,100.6336,100.537,100.5809,8662.0
2022-04-27 12:20:00,114.5,114.57,114.43,114.47,10703.0,100.5985,100.66,100.537,100.5721,10703.0
2022-04-27 12:25:00,114.47,114.55,114.43,114.51,13646.0,100.5721,100.6424,100.537,100.6073,13646.0
2022-04-27 12:30:00,114.54,114.59,114.4,114.43,14820.0,100.6336,100.6775,100.5106,100.537,14820.0
2022-04-27 12:35:00,114.39,114.68,114.39,114.67,15263.0,100.5018,100.7566,100.5018,100.7478,15263.0
2022-04-27 12:40:00,114.68,114.76,114.59,114.75,10926.0,100.7566,100.8269,100.6775,100.8181,10926.0
2022-04-27 12:45:00,114.77,114.89,114.68,114.78,17982.0,100.8357,100.9411,100.7566,100.8445,17982.0
2022-04-27 12:50:00,114.76,114.77,114.65,114.7,7758.0,100.8269,100.8357,100.7303,100.7742,7758.0
2022-04-27 12:55:00,114.69,114.72,114.61,114.71,6571.0,100.7654,100.7918,100.6951,100.783,6571.0
2022-04-27 13:00:00,114.71,114.77,114.47,114.62,17240.0,100.783,100.8357,100.5721,100.7039,17240.0
2022-04-27 13:05:00,114.61,114.64,114.4,114.42,6421.0,100.6951,100.7215,100.5106,100.5282,6421.0
2022-04-27 13:10:00,114.43,114.62,114.43,114.57,8683.0,100.537,100.7039,100.537,100.66,8683.0
2022-04-27 13:15:00,114.6,114.74,114.6,114.71,9514.0,100.6863,100.8093,100.6863,100.783,9514.0
2022-04-27 13:20:00,114.68,114.79,114.56,114.56,7806.0,100.7566,100.8533,100.6512,100.6512,7806.0
2022-04-27 13:25:00,114.57,114.66,114.36,114.61,9529.0,100.66,100.739,100.4755,100.6951,9529.0
2022-04-27 13:30:00,114.59,114.71,114.57,114.59,10317.0,100.6775,100.783,100.66,100.6775,10317.0
2022-04-27 13:35:00,114.61,114.61,114.45,114.55,9383.0,100.6951,100.6951,100.5545,100.6424,9383.0
2022-04-27 13:40:00,114.6,114.7,114.54,114.62,4496.0,100.6863,100.7742,100.6336,100.7039,4496.0
2022-04-27 13:45:00,114.61,114.73,114.52,114.7,18595.0,100.6951,100.8005,100.616,100.7742,18595.0
2022-04-27 13:50:00,114.68,114.72,114.63,114.64,12815.0,100.7566,100.7918,100.7127,100.7215,12815.0
2022-04-27 13:55:00,114.65,114.66,114.5,114.51,6767.0,100.7303,100.739,100.5985,100.6073,6767.0
2022-04-27 14:00:00,114.52,114.52,114.23,114.41,15800.0,100.616,100.616,100.3613,100.5194,15800.0
2022-04-27 14:05:00,114.43,114.6,114.43,114.45,7494.0,100.537,100.6863,100.537,100.5545,7494.0
2022-04-27 14:10:00,114.44,114.44,114.26,114.31,26546.0,100.5458,100.5458,100.3876,100.4315,26546.0
2022-04-27 14:15:00,114.3,114.32,114.16,114.24,14609.0,100.4228,100.4403,100.2998,100.37,14609.0
2022-04-27 14:20:00,114.26,114.35,114.22,114.25,20499.0,100.3876,100.4667,100.3525,100.3788,20499.0
2022-04-27 14:25:00,114.23,114.28,114.18,114.2,20006.0,100.3613,100.4052,100.3173,100.3349,20006.0
2022-04-27 14:30:00,114.22,114.23,114.09,114.09,16282.0,100.3525,100.3613,100.2383,100.2383,16282.0
2022-04-27 14:35:00,114.08,114.1,113.89,114.1,25277.0,100.2295,100.247,100.0625,100.247,25277.0
2022-04-27 14:40:00,114.13,114.25,114.11,114.22,13923.0,100.2734,100.3788,100.2558,100.3525,13923.0
2022-04-27 14:45:00,114.22,114.28,114.1,114.12,19317.0,100.3525,100.4052,100.247,100.2646,19317.0
2022-04-27 14:50:00,114.14,114.19,114.05,114.06,18419.0,100.2822,100.3261,100.2031,100.2119,18419.0
2022-04-27 14:55:00,114.05,114.05,113.72,113.77,25565.0,100.2031,100.2031,99.9132,99.9571,25565.0
2022-04-27 15:00:00,113.75,113.81,113.43,113.43,19091.0,99.9395,99.9922,99.6584,99.6584,19091.0
2022-04-27 15:05:00,113.45,113.52,113.35,113.39,17032.0,99.676,99.7375,99.5881,99.6232,17032.0
2022-04-27 15:10:00,113.4,113.53,113.28,113.53,15332.0,99.632,99.7462,99.5266,99.7462,15332.0
2022-04-27 15:15:00,113.54,113.74,113.48,113.73,37226.0,99.755,99.9307,99.7023,99.922,37226.0
2022-04-27 15:20:00,113.71,113.76,113.58,113.65,16297.0,99.9044,99.9483,99.7902,99.8517,16297.0
2022-04-27 15:25:00,113.71,113.78,113.62,113.65,12440.0,99.9044,99.9659,99.8253,99.8517,12440.0
2022-04-27 15:30:00,113.62,113.66,113.36,113.38,18153.0,99.8253,99.8605,99.5969,99.6145,18153.0
2022-04-27 15:35:00,113.36,113.44,113.28,113.33,16883.0,99.5969,99.6672,99.5266,99.5705,16883.0
2022-04-27 15:40:00,113.34,113.5,113.31,113.44,25239.0,99.5793,99.7199,99.553,99.6672,25239.0
2022-04-27 15:45:00,113.45,113.57,113.36,113.46,40965.0,99.676,99.7814,99.5969,99.6847,40965.0
2022-04-27 15:50:00,113.43,113.44,113.1,113.24,67691.0,99.6584,99.6672,99.3684,99.4914,67691.0
2022-04-27 15:55:00,113.25,113.35,113.0,113.06,164451.0,99.5002,99.5881,99.2806,99.3333,164451.0
2022-04-28 09:30:00,113.57,113.57,112.6,112.98,58987.0,99.7814,99.7814,98.9292,99.263,58987.0
2022-04-28 09:35:00,112.95,113.46,112.71,112.81,17804.0,99.2367,99.6847,99.0258,99.1137,17804.0
2022-04-28 09:40:00,112.81,113.31,112.67,113.26,22056.0,99.1137,99.553,98.9907,99.509,22056.0
2022-04-28 09:45:00,113.29,113.89,113.27,113.78,36515.0,99.5354,100.0625,99.5178,99.9659,36515.0
2022-04-28 09:50:00,113.77,113.88,113.5,113.6,31772.0,99.9571,100.0537,99.7199,99.8077,31772.0
2022-04-28 09:55:00,113.59,113.6,113.43,113.51,18275.0,99.799,99.8077,99.6584,99.7287,18275.0
2022-04-28 10:00:00,113.5,113.75,113.31,113.35,36176.0,99.7199,99.9395,99.553,99.5881,36176.0
2022-04-28 10:05:00,113.37,113.7,113.34,113.67,14376.0,99.6057,99.8956,99.5793,99.8692,14376.0
2022-04-28 10:10:00,113.67,113.83,113.5,113.75,24824.0,99.8692,100.0098,99.7199,99.9395,24824.0
2022-04-28 10:15:00,113.81,114.1,113.71,113.73,28079.0,99.9922,100.247,99.9044,99.922,28079.0
2022-04-28 10:20:00,113.76,113.98,113.65,113.98,16541.0,99.9483,100.1416,99.8517,100.1416,16541.0
2022-04-28 10:25:00,114.0,114.0,113.71,113.82,14616.0,100.1592,100.1592,99.9044,100.001,14616.0
2022-04-28 10:30:00,113.84,113.84,113.54,113.61,10825.0,100.0186,100.0186,99.755,99.8165,10825.0
2022-04-28 10:35:00,113.63,113.86,113.6,113.77,15971.0,99.8341,100.0362,99.8077,99.9571,15971.0
2022-04-28 10:40:00,113.69,113.97,113.62,113.93,10851.0,99.8868,100.1328,99.8253,100.0977,10851.0
2022-04-28 10:45:00,113.97,113.99,113.61,113.71,16772.0,100.1328,100.1504,99.8165,99.9044,16772.0
2022-04-28 10:50:00,113.68,113.68,113.5,113.59,10503.0,99.878,99.878,99.7199,99.799,10503.0
2022-04-28 10:55:00,113.61,113.78,113.44,113.67,8042.0,99.8165,99.9659,99.6672,99.8692,8042.0
2022-04-28 11:00:00,113.61,113.82,113.6,113.7,9995.0,99.8165,100.001,99.8077,99.8956,9995.0
2022-04-28 11:05:00,113.72,113.95,113.72,113.81,19528.0,99.9132,100.1152,99.9132,99.9922,19528.0
2022-04-28 11:10:00,113.77,113.92,113.74,113.81,11832.0,99.9571,100.0889,99.9307,99.9922,11832.0
2022-04-28 11:15:00,113.83,113.88,113.55,113.76,26267.0,100.0098,100.0537,99.7638,99.9483,26267.0
2022-04-28 11:20:00,113.79,113.8,113.61,113.67,15476.0,99.9747,99.9835,99.8165,99.8692,15476.0
2022-04-28 11:25:00,113.64,113.93,113.64,113.91,8505.0,99.8429,100.0977,99.8429,100.0801,8505.0
2022-04-28 11:30:00,113.92,114.3,113.84,114.25,24192.0,100.0889,100.4228,100.0186,100.3788,24192.0
2022-04-28 11:35:00,114.27,114.4,114.26,114.3,10258.0,100.3964,100.5106,100.3876,100.4228,10258.0
2022-04-28 11:40:00,114.29,114.29,114.14,114.23,11119.0,100.414,100.414,100.2822,100.3613,11119.0
2022-04-28 11:45:00,114.24,114.25,114.02,114.21,23784.0,100.37,100.3788,100.1767,100.3437,23784.0
2022-04-28 11:50:00,114.2,114.6,114.2,114.57,14533.0,100.3349,100.6863,100.3349,100.66,14533.0
2022-04-28 11:55:00,114.58,114.59,114.48,114.54,15435.0,100.6688,100.6775,100.5809,100.6336,15435.0
2022-04-28 12:00:00,114.54,114.6,114.37,114.5,15201.0,100.6336,100.6863,100.4843,100.5985,15201.0
2022-04-28 12:05:00,114.51,114.52,114.38,114.48,7310.0,100.6073,100.616,100.493,100.5809,7310.0
2022-04-28 12:10:00,114.54,114.64,114.52,114.58,9976.0,100.6336,100.7215,100.616,100.6688,9976.0
2022-04-28 12:15:00,114.58,114.67,114.57,114.61,15171.0,100.6688,100.7478,100.66,100.6951,15171.0
2022-04-28 12:20:00,114.6,114.7,114.58,114.59,8200.0,100.6863,100.7742,100.6688,100.6775,8200.0
2022-04-28 12:25:00,114.56,114.66,114.5,114.63,6684.0,100.6512,100.739,100.5985,100.7127,6684.0
2022-04-28 12:30:00,114.67,114.67,114.38,114.38,10190.0,100.7478,100.7478,100.493,100.493,10190.0
2022-04-28 12:35:00,114.42,114.6,114.42,114.53,10435.0,100.5282,100.6863,100.5282,100.6248,10435.0
2022-04-28 12:40:00,114.57,114.67,114.48,114.48,8204.0,100.66,100.7478,100.5809,100.5809,8204.0
2022-04-28 12:45:00,114.5,114.56,114.26,114.38,13099.0,100.5985,100.6512,100.3876,100.493,13099.0
2022-04-28 12:50:00,114.39,114.42,114.25,114.28,8339.0,100.5018,100.5282,100.3788,100.4052,8339.0
2022-04-28 12:55:00,114.28,114.42,114.21,114.35,12644.0,100.4052,100.5282,100.3437,100.4667,12644.0
2022-04-28 13:00:00,114.34,114.35,114.03,114.03,11851.0,100.4579,100.4667,100.1855,100.1855,11851.0
2022-04-28 13:05:00,114.06,114.32,114.05,114.24,12107.0,100.2119,100.4403,100.2031,100.37,12107.0
2022-04-28 13:10:00,114.24,114.34,114.19,114.31,8223.0,100.37,100.4579,100.3261,100.4315,8223.0
2022-04-28 13:15:00,114.31,114.32,114.2,114.3,4585.0,100.4315,100.4403,100.3349,100.4228,4585.0
2022-04-28 13:20:00,114.28,114.28,114.08,114.11,10232.0,100.4052,100.4052,100.2295,100.2558,10232.0
2022-04-28 13:25:00,114.07,114.18,114.01,114.17,12688.0,100.2207,100.3173,100.168,100.3085,12688.0
2022-04-28 13:30:00,114.2,114.28,113.99,114.0,12978.0,100.3349,100.4052,100.1504,100.1592,12978.0
2022-04-28 13:35:00,114.04,114.11,113.83,114.01,14946.0,100.1943,100.2558,100.0098,100.168,14946.0
2022-04-28 13:40:00,114.05,114.08,113.86,113.9,9614.0,100.2031,100.2295,100.0362,100.0713,9614.0
2022-04-28 13:45:00,113.91,114.07,113.9,113.99,13117.0,100.0801,100.2207,100.0713,100.1504,13117.0
2022-04-28 13:50:00,113.99,114.0,113.8,113.8,11798.0,100.1504,100.1592,99.9835,99.9835,11798.0
2022-04-28 13:55:00,113.78,113.78,113.62,113.62,13806.0,99.9659,99.9659,99.8253,99.8253,13806.0
2022-04-28 14:00:00,113.63,113.79,113.62,113.65,10116.0,99.8341,99.9747,99.8253,99.8517,10116.0
2022-04-28 14:05:00,113.63,113.8,113.63,113.77,15599.0,99.8341,99.9835,99.8341,99.9571,15599.0
2022-04-28 14:10:00,113.8,113.86,113.7,113.81,11656.0,99.9835,100.0362,99.8956,99.9922,11656.0
2022-04-28 14:15:00,113.79,113.86,113.71,113.84,10126.0,99.9747,100.0362,99.9044,100.0186,10126.0
2022-04-28 14:20:00,113.85,113.86,113.7,113.7,9738.0,100.0274,100.0362,99.8956,99.8956,9738.0
2022-04-28 14:25:00,113.64,113.65,113.49,113.58,16793.0,99.8429,99.8517,99.7111,99.7902,16793.0
2022-04-28 14:30:00,113.58,113.68,113.53,113.55,10592.0,99.7902,99.878,99.7462,99.7638,10592.0
2022-04-28 14:35:00,113.49,113.54,113.42,113.51,10260.0,99.7111,99.755,99.6496,99.7287,10260.0
2022-04-28 14:40:00,113.55,113.74,113.55,113.74,15234.0,99.7638,99.9307,99.7638,99.9307,15234.0
2022-04-28 14:45:00,113.77,113.87,113.77,113.86,14722.0,99.9571,100.045,99.9571,100.0362,14722.0
2022-04-28 14:50:00,113.85,113.92,113.68,113.7,12002.0,100.0274,100.0889,99.878,99.8956,12002.0
2022-04-28 14:55:00,113.71,113.83,113.7,113.77,8236.0,99.9044,100.0098,99.8956,99.9571,8236.0
2022-04-28 15:00:00,113.79,113.98,113.77,113.93,9721.0,99.9747,100.1416,99.9571,100.0977,9721.0
2022-04-28 15:05:00,113.92,113.98,113.83,113.83,10820.0,100.0889,100.1416,100.0098,100.0098,10820.0
2022-04-28 15:10:00,113.81,113.82,113.63,113.65,10574.0,99.9922,100.001,99.8341,99.8517,10574.0
2022-04-28 15:15:00,113.65,113.79,113.63,113.77,19711.0,99.8517,99.9747,99.8341,99.9571,19711.0
2022-04-28 15:20:00,113.79,113.88,113.77,113.82,11475.0,99.9747,100.0537,99.9571,100.001,11475.0
2022-04-28 15:25:00,113.8,113.89,113.68,113.88,12765.0,99.9835,100.0625,99.878,100.0537,12765.0
2022-04-28 15:30:00,113.9,113.9,113.63,113.63,17562.0,100.0713,100.0713,99.8341,99.8341,17562.0
2022-04-28 15:35:00,113.64,113.82,113.64,113.76,19710.0,99.8429,100.001,99.8429,99.9483,19710.0
2022-04-28 15:40:00,113.77,113.95,113.71,113.77,22073.0,99.9571,100.1152,99.9044,99.9571,22073.0
2022-04-28 15:45:00,113.75,113.89,113.56,113.63,36092.0,99.9395,100.0625,99.7726,99.8341,36092.0
2022-04-28 15:50:00,113.62,113.73,113.5,113.67,48985.0,99.8253,99.922,99.7199,99.8692,48985.0
2022-04-28 15:55:00,113.67,113.82,113.53,113.8,164036.0,99.8692,100.001,99.7462,99.9835,164036.0
2022-04-29 09:30:00,113.42,113.51,113.02,113.09,48747.0,99.6496,99.7287,99.2982,99.3597,48747.0
2022-04-29 09:35:00,112.99,112.99,112.3,112.45,42814.0,99.2718,99.2718,98.6656,98.7974,42814.0
2022-04-29 09:40:00,112.47,112.63,112.4,112.42,25144.0,98.8149,98.9555,98.7534,98.771,25144.0
2022-04-29 09:45:00,112.4,112.66,112.22,112.33,19779.0,98.7534,98.9819,98.5953,98.6919,19779.0
2022-04-29 09:50:00,112.34,112.43,112.08,112.29,13893.0,98.7007,98.7798,98.4723,98.6568,13893.0
2022-04-29 09:55:00,112.33,112.71,112.28,112.5,13153.0,98.6919,99.0258,98.648,98.8413,13153.0
2022-04-29 10:00:00,112.54,112.79,112.46,112.49,15322.0,98.8764,99.0961,98.8061,98.8325,15322.0
2022-04-29 10:05:00,112.49,112.73,112.49,112.52,9230.0,98.8325,99.0434,98.8325,98.8589,9230.0
2022-04-29 10:10:00,112.5,112.66,112.42,112.59,9680.0,98.8413,98.9819,98.771,98.9204,9680.0
2022-04-29 10:15:00,112.63,112.74,112.45,112.45,26265.0,98.9555,99.0522,98.7974,98.7974,26265.0
2022-04-29 10:20:00,112.48,112.54,112.13,112.15,19631.0,98.8237,98.8764,98.5162,98.5338,19631.0
2022-04-29 10:25:00,112.14,112.3,112.05,112.12,19895.0,98.525,98.6656,98.4459,98.5074,19895.0
2022-04-29 10:30:00,112.06,112.08,111.75,111.81,50612.0,98.4547,98.4723,98.1824,98.2351,50612.0
2022-04-29 10:35:00,111.79,112.07,111.69,112.05,21810.0,98.2175,98.4635,98.1296,98.4459,21810.0
2022-04-29 10:40:00,112.08,112.12,111.87,111.9,12678.0,98.4723,98.5074,98.2878,98.3141,12678.0
2022-04-29 10:45:00,111.86,111.9,111.75,111.84,17662.0,98.279,98.3141,98.1824,98.2614,17662.0
2022-04-29 10:50:00,111.86,111.99,111.84,111.91,9836.0,98.279,98.3932,98.2614,98.3229,9836.0
2022-04-29 10:55:00,111.88,111.91,111.61,111.68,13046.0,98.2966,98.3229,98.0593,98.1209,13046.0
2022-04-29 11:00:00,111.65,111.65,111.45,111.48,18075.0,98.0945,98.0945,97.9188,97.9451,18075.0
2022-04-29 11:05:00,111.48,112.11,111.48,111.95,18122.0,97.9451,98.4986,97.9451,98.3581,18122.0
2022-04-29 11:10:00,111.99,112.11,111.73,111.76,14812.0,98.3932,98.4986,98.1648,98.1911,14812.0
2022-04-29 11:15:00,111.79,112.02,111.77,111.93,12300.0,98.2175,98.4196,98.1999,98.3405,12300.0
2022-04-29 11:20:00,111.94,112.06,111.91,111.97,14457.0,98.3493,98.4547,98.3229,98.3756,14457.0
2022-04-29 11:25:00,111.95,112.19,111.93,112.16,11274.0,98.3581,98.5689,98.3405,98.5426,11274.0
2022-04-29 11:30:00,112.18,112.43,112.16,112.43,18005.0,98.5601,98.7798,98.5426,98.7798,18005.0
2022-04-29 11:35:00,112.4,112.48,112.26,112.27,22025.0,98.7534,98.8237,98.6304,98.6392,22025.0
2022-04-29 11:40:00,112.22,112.26,112.1,112.16,21432.0,98.5953,98.6304,98.4899,98.5426,21432.0
2022-04-29 11:45:00,112.23,112.32,112.2,112.2,17948.0,98.6041,98.6831,98.5777,98.5777,17948.0
2022-04-29 11:50:00,112.2,112.22,112.12,112.18,49379.0,98.5777,98.5953,98.5074,98.5601,49379.0
2022-04-29 11:55:00,112.21,112.29,112.12,112.21,96428.0,98.5865,98.6568,98.5074,98.5865,96428.0
2022-04-29 12:00:00,112.2,112.3,111.98,112.01,129652.0,98.5777,98.6656,98.3844,98.4108,129652.0
2022-04-29 12:05:00,112.0,112.05,111.82,111.82,17311.0,98.402,98.4459,98.2439,98.2439,17311.0
2022-04-29 12:10:00,111.82,111.93,111.77,111.83,10245.0,98.2439,98.3405,98.1999,98.2526,10245.0
2022-04-29 12:15:00,111.8,111.82,111.67,111.67,11865.0,98.2263,98.2439,98.1121,98.1121,11865.0
2022-04-29 12:20:00,111.67,111.81,111.55,111.81,16157.0,98.1121,98.2351,98.0066,98.2351,16157.0
2022-04-29 12:25:00,111.81,111.87,111.73,111.85,9699.0,98.2351,98.2878,98.1648,98.2702,9699.0
2022-04-29 12:30:00,111.84,111.85,111.66,111.66,10606.0,98.2614,98.2702,98.1033,98.1033,10606.0
2022-04-29 12:35:00,111.68,111.88,111.64,111.83,6027.0,98.1209,98.2966,98.0857,98.2526,6027.0
2022-04-29 12:40:00,111.82,111.82,111.72,111.82,8633.0,98.2439,98.2439,98.156,98.2439,8633.0
2022-04-29 12:45:00,111.83,111.86,111.58,111.58,7042.0,98.2526,98.279,98.033,98.033,7042.0
2022-04-29 12:50:00,111.57,111.57,111.34,111.34,10924.0,98.0242,98.0242,97.8221,97.8221,10924.0
2022-04-29 12:55:00,111.36,111.53,111.34,111.47,12892.0,97.8397,97.9891,97.8221,97.9363,12892.0
2022-04-29 13:00:00,111.47,111.52,111.41,111.44,11903.0,97.9363,97.9803,97.8836,97.91,11903.0
2022-04-29 13:05:00,111.43,111.6,111.4,111.52,13110.0,97.9012,98.0506,97.8748,97.9803,13110.0
2022-04-29 13:10:00,111.53,111.66,111.49,111.65,13253.0,97.9891,98.1033,97.9539,98.0945,13253.0
2022-04-29 13:15:00,111.66,111.74,111.63,111.66,7590.0,98.1033,98.1736,98.0769,98.1033,7590.0
2022-04-29 13:20:00,111.67,111.81,111.67,111.77,8469.0,98.1121,98.2351,98.1121,98.1999,8469.0
2022-04-29 13:25:00,111.81,111.84,111.66,111.67,17992.0,98.2351,98.2614,98.1033,98.1121,17992.0
2022-04-29 13:30:00,111.63,111.76,111.63,111.66,6121.0,98.0769,98.1911,98.0769,98.1033,6121.0
2022-04-29 13:35:00,111.67,111.81,111.61,111.74,8038.0,98.1121,98.2351,98.0593,98.1736,8038.0
2022-04-29 13:40:00,111.73,111.78,111.66,111.69,8528.0,98.1648,98.2087,98.1033,98.1296,8528.0
2022-04-29 13:45:00,111.71,111.72,111.44,111.44,8646.0,98.1472,98.156,97.91,97.91,8646.0
2022-04-29 13:50:00,111.42,111.58,111.39,111.4,17342.0,97.8924,98.033,97.8661,97.8748,17342.0
2022-04-29 13:55:00,111.39,111.5,111.38,111.44,21658.0,97.8661,97.9627,97.8573,97.91,21658.0
2022-04-29 14:00:00,111.45,111.48,111.35,111.39,14374.0,97.9188,97.9451,97.8309,97.8661,14374.0
2022-04-29 14:05:00,111.39,111.56,111.36,111.51,15618.0,97.8661,98.0154,97.8397,97.9715,15618.0
2022-04-29 14:10:00,111.5,111.6,111.44,111.51,10992.0,97.9627,98.0506,97.91,97.9715,10992.0
2022-04-29 14:15:00,111.56,111.72,111.54,111.72,19706.0,98.0154,98.156,97.9978,98.156,19706.0
2022-04-29 14:20:00,111.69,111.69,111.39,111.43,12700.0,98.1296,98.1296,97.8661,97.9012,12700.0
2022-04-29 14:25:00,111.43,111.52,111.42,111.42,12468.0,97.9012,97.9803,97.8924,97.8924,12468.0
2022-04-29 14:30:00,111.42,111.44,111.32,111.33,9064.0,97.8924,97.91,97.8046,97.8133,9064.0
2022-04-29 14:35:00,111.33,111.39,111.22,111.23,9832.0,97.8133,97.8661,97.7167,97.7255,9832.0
2022-04-29 14:40:00,111.23,111.4,111.2,111.4,13206.0,97.7255,97.8748,97.6991,97.8748,13206.0
2022-04-29 14:45:00,111.43,111.48,111.25,111.25,11415.0,97.9012,97.9451,97.7431,97.7431,11415.0
2022-04-29 14:50:00,111.24,111.32,111.2,111.2,6245.0,97.7343,97.8046,97.6991,97.6991,6245.0
2022-04-29 14:55:00,111.11,111.3,111.11,111.25,14795.0,97.6201,97.787,97.6201,97.7431,14795.0
2022-04-29 15:00:00,111.23,111.23,111.05,111.09,18284.0,97.7255,97.7255,97.5673,97.6025,18284.0
2022-04-29 15:05:00,111.07,111.07,110.73,110.75,19204.0,97.5849,97.5849,97.2862,97.3038,19204.0
2022-04-29 15:10:00,110.76,110.76,110.51,110.59,32467.0,97.3125,97.3125,97.0929,97.1632,32467.0
2022-04-29 15:15:00,110.62,110.82,110.55,110.76,32928.0,97.1895,97.3653,97.128,97.3125,32928.0
2022-04-29 15:20:00,110.77,110.78,110.55,110.66,18350.0,97.3213,97.3301,97.128,97.2247,18350.0
2022-04-29 15:25:00,110.63,110.72,110.57,110.62,20338.0,97.1983,97.2774,97.1456,97.1895,20338.0
2022-04-29 15:30:00,110.61,110.77,110.52,110.7,47602.0,97.1808,97.3213,97.1017,97.2598,47602.0
2022-04-29 15:35:00,110.69,110.98,110.66,110.85,51638.0,97.251,97.5058,97.2247,97.3916,51638.0
2022-04-29 15:40:00,110.86,111.02,110.79,110.79,54017.0,97.4004,97.541,97.3389,97.3389,54017.0
2022-04-29 15:45:00,110.78,110.82,110.34,110.38,81657.0,97.3301,97.3653,96.9435,96.9787,81657.0
2022-04-29 15:50:00,110.37,110.38,110.03,110.12,125584.0,96.9699,96.9787,96.6712,96.7503,125584.0
2022-04-29 15:55:00,110.11,110.22,109.78,110.18,379386.0,96.7415,96.8381,96.4515,96.803,379386.0
2022-05-02 09:30:00,110.67,111.09,110.49,110.55,70489.0,97.2335,97.6025,97.0753,97.128,70489.0
2022-05-02 09:35:00,110.54,110.56,109.58,109.9,55608.0,97.1193,97.1368,96.2758,96.557,55608.0
2022-05-02 09:40:00,109.95,110.34,109.84,109.97,27353.0,96.6009,96.9435,96.5042,96.6185,27353.0
2022-05-02 09:45:00,109.89,109.91,109.29,109.39,33147.0,96.5482,96.5657,96.021,96.1089,33147.0
2022-05-02 09:50:00,109.32,109.52,109.12,109.12,18482.0,96.0474,96.2231,95.8717,95.8717,18482.0
2022-05-02 09:55:00,109.15,109.46,108.95,109.45,23174.0,95.898,96.1704,95.7223,96.1616,23174.0
2022-05-02 10:00:00,109.48,110.09,109.42,109.92,15837.0,96.188,96.7239,96.1352,96.5745,15837.0
2022-05-02 10:05:00,109.93,110.07,109.47,109.55,23614.0,96.5833,96.7063,96.1792,96.2495,23614.0
2022-05-02 10:10:00,109.57,110.08,109.41,110.08,18763.0,96.267,96.7151,96.1265,96.7151,18763.0
2022-05-02 10:15:00,110.08,110.3,109.78,110.18,17412.0,96.7151,96.9084,96.4515,96.803,17412.0
2022-05-02 10:20:00,110.21,110.35,109.88,110.23,16133.0,96.8293,96.9523,96.5394,96.8469,16133.0
2022-05-02 10:25:00,110.21,110.52,110.08,110.08,16993.0,96.8293,97.1017,96.7151,96.7151,16993.0
2022-05-02 10:30:00,110.08,110.36,110.08,110.2,14598.0,96.7151,96.9611,96.7151,96.8205,14598.0
2022-05-02 10:35:00,110.17,110.19,109.89,110.15,12118.0,96.7942,96.8118,96.5482,96.7766,12118.0
2022-05-02 10:40:00,110.23,110.24,109.99,110.05,15549.0,96.8469,96.8557,96.636,96.6887,15549.0
2022-05-02 10:45:00,110.01,110.29,109.92,110.29,13852.0,96.6536,96.8996,96.5745,96.8996,13852.0
2022-05-02 10:50:00,110.32,110.35,109.98,109.99,16479.0,96.926,96.9523,96.6272,96.636,16479.0
2022-05-02 10:55:00,109.98,110.12,109.86,109.92,12479.0,96.6272,96.7503,96.5218,96.5745,12479.0
2022-05-02 11:00:00,109.95,109.98,109.63,109.68,11503.0,96.6009,96.6272,96.3197,96.3637,11503.0
2022-05-02 11:05:00,109.67,109.74,109.52,109.72,8564.0,96.3549,96.4164,96.2231,96.3988,8564.0
2022-05-02 11:10:00,109.72,109.72,109.43,109.57,12985.0,96.3988,96.3988,96.144,96.267,12985.0
2022-05-02 11:15:00,109.56,109.67,109.46,109.53,15340.0,96.2582,96.3549,96.1704,96.2319,15340.0
2022-05-02 11:20:00,109.54,109.62,109.42,109.44,13843.0,96.2407,96.311,96.1352,96.1528,13843.0
2022-05-02 11:25:00,109.43,109.51,109.26,109.35,17161.0,96.144,96.2143,95.9947,96.0737,17161.0
2022-05-02 11:30:00,109.33,109.42,109.21,109.3,20623.0,96.0562,96.1352,95.9507,96.0298,20623.0
2022-05-02 11:35:00,109.29,109.57,109.21,109.3,12308.0,96.021,96.267,95.9507,96.0298,12308.0
2022-05-02 11:40:00,109.23,109.46,109.1,109.38,21234.0,95.9683,96.1704,95.8541,96.1001,21234.0
2022-05-02 11:45:00,109.39,109.45,109.32,109.39,13933.0,96.1089,96.1616,96.0474,96.1089,13933.0
2022-05-02 11:50:00,109.34,109.34,109.02,109.11,12249.0,96.065,96.065,95.7838,95.8629,12249.0
2022-05-02 11:55:00,109.1,109.21,108.94,109.11,17006.0,95.8541,95.9507,95.7135,95.8629,17006.0
2022-05-02 12:00:00,109.05,109.06,108.74,108.81,26635.0,95.8102,95.8189,95.5378,95.5993,26635.0
2022-05-02 12:05:00,108.8,108.8,108.5,108.55,19724.0,95.5905,95.5905,95.3269,95.3709,19724.0
2022-05-02 12:10:00,108.61,108.61,108.39,108.48,13172.0,95.4236,95.4236,95.2303,95.3094,13172.0
2022-05-02 12:15:00,108.47,108.8,108.37,108.8,21146.0,95.3006,95.5905,95.2127,95.5905,21146.0
2022-05-02 12:20:00,108.82,108.96,108.69,108.73,22725.0,95.6081,95.7311,95.4939,95.529,22725.0
2022-05-02 12:25:00,108.73,108.73,108.49,108.64,39564.0,95.529,95.529,95.3182,95.4499,39564.0
2022-05-02 12:30:00,108.6,108.81,108.6,108.72,15328.0,95.4148,95.5993,95.4148,95.5202,15328.0
2022-05-02 12:35:00,108.8,108.81,108.58,108.69,7843.0,95.5905,95.5993,95.3972,95.4939,7843.0
2022-05-02 12:40:00,108.71,108.76,108.57,108.59,7298.0,95.5114,95.5554,95.3884,95.406,7298.0
2022-05-02 12:45:00,108.57,108.71,108.55,108.65,11372.0,95.3884,95.5114,95.3709,95.4587,11372.0
2022-05-02 12:50:00,108.61,108.67,108.39,108.49,13260.0,95.4236,95.4763,95.2303,95.3182,13260.0
2022-05-02 12:55:00,108.5,108.69,108.44,108.5,10015.0,95.3269,95.4939,95.2742,95.3269,10015.0
2022-05-02 13:00:00,108.53,108.53,108.24,108.34,20330.0,95.3533,95.3533,95.0985,95.1864,20330.0
2022-05-02 13:05:00,108.34,108.67,108.31,108.54,23470.0,95.1864,95.4763,95.16,95.3621,23470.0
2022-05-02 13:10:00,108.57,108.76,108.52,108.65,15541.0,95.3884,95.5554,95.3445,95.4587,15541.0
2022-05-02 13:15:00,108.66,108.69,108.49,108.67,24836.0,95.4675,95.4939,95.3182,95.4763,24836.0
2022-05-02 13:20:00,108.67,108.67,108.4,108.41,13380.0,95.4763,95.4763,95.2391,95.2479,13380.0
2022-05-02 13:25:00,108.41,108.52,108.22,108.31,11763.0,95.2479,95.3445,95.0809,95.16,11763.0
2022-05-02 13:30:00,108.29,108.35,107.92,107.96,27354.0,95.1424,95.1951,94.8174,94.8525,27354.0
2022-05-02 13:35:00,107.93,108.34,107.91,108.28,16148.0,94.8261,95.1864,94.8086,95.1336,16148.0
2022-05-02 13:40:00,108.37,108.52,108.37,108.41,12334.0,95.2127,95.3445,95.2127,95.2479,12334.0
2022-05-02 13:45:00,108.4,108.55,108.33,108.43,15321.0,95.2391,95.3709,95.1776,95.2654,15321.0
2022-05-02 13:50:00,108.42,108.48,108.26,108.27,10102.0,95.2566,95.3094,95.1161,95.1249,10102.0
2022-05-02 13:55:00,108.24,108.32,108.12,108.27,15012.0,95.0985,95.1688,94.9931,95.1249,15012.0
2022-05-02 14:00:00,108.26,108.33,108.09,108.18,24414.0,95.1161,95.1776,94.9667,95.0458,24414.0
2022-05-02 14:05:00,108.21,108.51,108.15,108.29,15322.0,95.0721,95.3357,95.0194,95.1424,15322.0
2022-05-02 14:10:00,108.28,108.28,108.04,108.14,18954.0,95.1336,95.1336,94.9228,95.0106,18954.0
2022-05-02 14:15:00,108.13,108.28,108.03,108.13,18495.0,95.0019,95.1336,94.914,95.0019,18495.0
2022-05-02 14:20:00,108.15,108.18,108.0,108.0,9651.0,95.0194,95.0458,94.8876,94.8876,9651.0
2022-05-02 14:25:00,107.99,108.0,107.87,107.94,12149.0,94.8789,94.8876,94.7734,94.8349,12149.0
2022-05-02 14:30:00,107.95,107.96,107.71,107.82,26701.0,94.8437,94.8525,94.6329,94.7295,26701.0
2022-05-02 14:35:00,107.8,107.9,107.73,107.82,11284.0,94.7119,94.7998,94.6504,94.7295,11284.0
2022-05-02 14:40:00,107.81,107.83,107.47,107.51,16060.0,94.7207,94.7383,94.422,94.4571,16060.0
2022-05-02 14:45:00,107.53,107.81,107.52,107.8,30606.0,94.4747,94.7207,94.4659,94.7119,30606.0
2022-05-02 14:50:00,107.79,107.82,107.59,107.73,23014.0,94.7031,94.7295,94.5274,94.6504,23014.0
2022-05-02 14:55:00,107.74,107.74,107.52,107.62,21738.0,94.6592,94.6592,94.4659,94.5538,21738.0
2022-05-02 15:00:00,107.65,107.91,107.6,107.89,16171.0,94.5801,94.8086,94.5362,94.791,16171.0
2022-05-02 15:05:00,107.93,108.09,107.86,108.0,15038.0,94.8261,94.9667,94.7646,94.8876,15038.0
2022-05-02 15:10:00,108.0,108.22,107.9,108.2,17518.0,94.8876,95.0809,94.7998,95.0634,17518.0
2022-05-02 15:15:00,108.23,108.3,108.09,108.3,16327.0,95.0897,95.1512,94.9667,95.1512,16327.0
2022-05-02 15:20:00,108.31,108.56,108.3,108.51,17623.0,95.16,95.3797,95.1512,95.3357,17623.0
2022-05-02 15:25:00,108.5,108.65,108.46,108.51,11786.0,95.3269,95.4587,95.2918,95.3357,11786.0
2022-05-02 15:30:00,108.48,108.81,108.48,108.79,26490.0,95.3094,95.5993,95.3094,95.5817,26490.0
2022-05-02 15:35:00,108.78,108.82,108.37,108.42,22288.0,95.5729,95.6081,95.2127,95.2566,22288.0
2022-05-02 15:40:00,108.45,108.61,108.29,108.35,25876.0,95.283,95.4236,95.1424,95.1951,25876.0
2022-05-02 15:45:00,108.35,108.9,108.3,108.87,48081.0,95.1951,95.6784,95.1512,95.652,48081.0
2022-05-02 15:50:00,108.87,108.87,108.55,108.72,59310.0,95.652,95.652,95.3709,95.5202,59310.0
2022-05-02 15:55:00,108.7,108.72,108.53,108.72,181142.0,95.5027,95.5202,95.3533,95.5202,181142.0
2022-05-03 09:30:00,109.35,109.58,109.03,109.15,55787.0,96.0737,96.2758,95.7926,95.898,55787.0
2022-05-03 09:35:00,109.31,109.55,109.02,109.14,16766.0,96.0386,96.2495,95.7838,95.8892,16766.0
2022-05-03 09:40:00,109.25,109.54,109.22,109.37,9232.0,95.9859,96.2407,95.9595,96.0913,9232.0
2022-05-03 09:45:00,109.36,109.53,109.06,109.39,21731.0,96.0825,96.2319,95.8189,96.1089,21731.0
2022-05-03 09:50:00,109.36,109.45,109.07,109.13,20020.0,96.0825,96.1616,95.8277,95.8804,20020.0
2022-05-03 09:55:00,109.19,109.37,108.74,108.76,13558.0,95.9332,96.0913,95.5378,95.5554,13558.0
2022-05-03 10:00:00,108.65,108.66,108.3,108.41,8281.0,95.4587,95.4675,95.1512,95.2479,8281.0
2022-05-03 10:05:00,108.47,108.69,108.41,108.69,17566.0,95.3006,95.4939,95.2479,95.4939,17566.0
2022-05-03 10:10:00,108.71,108.9,108.44,108.84,23461.0,95.5114,95.6784,95.2742,95.6257,23461.0
2022-05-03 10:15:00,108.86,109.37,108.86,109.33,6907.0,95.6432,96.0913,95.6432,96.0562,6907.0
2022-05-03 10:20:00,109.31,109.46,109.24,109.3,14679.0,96.0386,96.1704,95.9771,96.0298,14679.0
2022-05-03 10:25:00,109.34,109.43,109.21,109.31,15178.0,96.065,96.144,95.9507,96.0386,15178.0
2022-05-03 10:30:00,109.34,109.57,109.19,109.23,30089.0,96.065,96.267,95.9332,95.9683,30089.0
2022-05-03 10:35:00,109.28,109.47,109.23,109.44,8507.0,96.0122,96.1792,95.9683,96.1528,8507.0
2022-05-03 10:40:00,109.45,109.65,109.45,109.49,20724.0,96.1616,96.3373,96.1616,96.1967,20724.0
2022-05-03 10:45:00,109.49,109.49,109.2,109.21,22998.0,96.1967,96.1967,95.9419,95.9507,22998.0
2022-05-03 10:50:00,109.23,109.47,109.22,109.36,15913.0,95.9683,96.1792,95.9595,96.0825,15913.0
2022-05-03 10:55:00,109.35,109.4,109.26,109.33,12092.0,96.0737,96.1177,95.9947,96.0562,12092.0
2022-05-03 11:00:00,109.34,109.65,109.32,109.61,25237.0,96.065,96.3373,96.0474,96.3022,25237.0
2022-05-03 11:05:00,109.62,109.67,109.49,109.58,32185.0,96.311,96.3549,96.1967,96.2758,32185.0
2022-05-03 11:10:00,109.59,109.73,109.54,109.67,29029.0,96.2846,96.4076,96.2407,96.3549,29029.0
2022-05-03 11:15:00,109.75,109.94,109.72,109.81,13101.0,96.4252,96.5921,96.3988,96.4779,13101.0
2022-05-03 11:20:00,109.78,109.88,109.74,109.87,9288.0,96.4515,96.5394,96.4164,96.5306,9288.0
2022-05-03 11:25:00,109.9,110.06,109.86,109.97,9140.0,96.557,96.6975,96.5218,96.6185,9140.0
2022-05-03 11:30:00,109.99,110.34,109.99,110.3,14895.0,96.636,96.9435,96.636,96.9084,14895.0
2022-05-03 11:35:00,110.33,110.4,110.15,110.18,7218.0,96.9348,96.9963,96.7766,96.803,7218.0
2022-05-03 11:40:00,110.22,110.25,110.15,110.16,12013.0,96.8381,96.8645,96.7766,96.7854,12013.0
2022-05-03 11:45:00,110.14,110.2,110.04,110.2,5816.0,96.7678,96.8205,96.68,96.8205,5816.0
2022-05-03 11:50:00,110.18,110.18,109.98,110.04,8954.0,96.803,96.803,96.6272,96.68,8954.0
2022-05-03 11:55:00,110.02,110.16,110.02,110.13,8719.0,96.6624,96.7854,96.6624,96.759,8719.0
2022-05-03 12:00:00,110.14,110.32,110.14,110.17,6137.0,96.7678,96.926,96.7678,96.7942,6137.0
2022-05-03 12:05:00,110.15,110.16,109.91,110.02,7594.0,96.7766,96.7854,96.5657,96.6624,7594.0
2022-05-03 12:10:00,110.01,110.14,109.91,110.14,3578.0,96.6536,96.7678,96.5657,96.7678,3578.0
2022-05-03 12:15:00,110.13,110.13,109.93,110.03,6143.0,96.759,96.759,96.5833,96.6712,6143.0
2022-05-03 12:20:00,110.03,110.23,110.03,110.16,22557.0,96.6712,96.8469,96.6712,96.7854,22557.0
2022-05-03 12:25:00,110.14,110.24,110.0,110.0,7833.0,96.7678,96.8557,96.6448,96.6448,7833.0
2022-05-03 12:30:00,109.95,110.07,109.88,110.01,11503.0,96.6009,96.7063,96.5394,96.6536,11503.0
2022-05-03 12:35:00,110.03,110.12,109.96,110.05,5695.0,96.6712,96.7503,96.6097,96.6887,5695.0
2022-05-03 12:40:00,109.98,110.04,109.87,109.87,5226.0,96.6272,96.68,96.5306,96.5306,5226.0
2022-05-03 12:45:00,109.87,109.89,109.78,109.79,6333.0,96.5306,96.5482,96.4515,96.4603,6333.0
2022-05-03 12:50:00,109.82,109.91,109.79,109.83,7274.0,96.4867,96.5657,96.4603,96.4955,7274.0
2022-05-03 12:55:00,109.78,109.84,109.71,109.8,3400.0,96.4515,96.5042,96.39,96.4691,3400.0
2022-05-03 13:00:00,109.87,109.93,109.77,109.79,4553.0,96.5306,96.5833,96.4427,96.4603,4553.0
2022-05-03 13:05:00,109.78,109.84,109.74,109.84,4187.0,96.4515,96.5042,96.4164,96.5042,4187.0
2022-05-03 13:10:00,109.86,109.93,109.77,109.8,10754.0,96.5218,96.5833,96.4427,96.4691,10754.0
2022-05-03 13:15:00,109.81,109.82,109.63,109.64,11038.0,96.4779,96.4867,96.3197,96.3285,11038.0
2022-05-03 13:20:00,109.65,109.71,109.54,109.68,11087.0,96.3373,96.39,96.2407,96.3637,11087.0
2022-05-03 13:25:00,109.63,109.69,109.45,109.5,4781.0,96.3197,96.3725,96.1616,96.2055,4781.0
2022-05-03 13:30:00,109.53,109.62,109.37,109.59,5659.0,96.2319,96.311,96.0913,96.2846,5659.0
2022-05-03 13:35:00,109.54,109.55,109.4,109.46,7958.0,96.2407,96.2495,96.1177,96.1704,7958.0
2022-05-03 13:40:00,109.45,109.5,109.29,109.32,8305.0,96.1616,96.2055,96.021,96.0474,8305.0
2022-05-03 13:45:00,109.31,109.43,109.11,109.13,29590.0,96.0386,96.144,95.8629,95.8804,29590.0
2022-05-03 13:50:00,109.12,109.23,109.02,109.04,9552.0,95.8717,95.9683,95.7838,95.8014,9552.0
2022-05-03 13:55:00,109.06,109.18,109.03,109.15,10197.0,95.8189,95.9244,95.7926,95.898,10197.0
2022-05-03 14:00:00,109.13,109.13,108.92,108.93,19132.0,95.8804,95.8804,95.6959,95.7047,19132.0
2022-05-03 14:05:00,108.9,109.05,108.9,109.01,9341.0,95.6784,95.8102,95.6784,95.775,9341.0
2022-05-03 14:10:00,108.98,109.02,108.81,108.82,15551.0,95.7487,95.7838,95.5993,95.6081,15551.0
2022-05-03 14:15:00,108.83,108.89,108.75,108.78,15691.0,95.6169,95.6696,95.5466,95.5729,15691.0
2022-05-03 14:20:00,108.76,108.83,108.68,108.69,13249.0,95.5554,95.6169,95.4851,95.4939,13249.0
2022-05-03 14:25:00,108.67,108.67,108.54,108.55,15387.0,95.4763,95.4763,95.3621,95.3709,15387.0
2022-05-03 14:30:00,108.56,108.6,108.48,108.49,16101.0,95.3797,95.4148,95.3094,95.3182,16101.0
2022-05-03 14:35:00,108.5,108.67,108.45,108.46,17085.0,95.3269,95.4763,95.283,95.2918,17085.0
2022-05-03 14:40:00,108.42,108.63,108.3,108.57,13366.0,95.2566,95.4412,95.1512,95.3884,13366.0
2022-05-03 14:45:00,108.58,108.64,108.44,108.61,11274.0,95.3972,95.4499,95.2742,95.4236,11274.0
2022-05-03 14:50:00,108.59,108.74,108.59,108.7,7084.0,95.406,95.5378,95.406,95.5027,7084.0
2022-05-03 14:55:00,108.64,108.69,108.56,108.65,18739.0,95.4499,95.4939,95.3797,95.4587,18739.0
2022-05-03 15:00:00,108.66,108.79,108.64,108.72,14070.0,95.4675,95.5817,95.4499,95.5202,14070.0
2022-05-03 15:05:00,108.74,108.93,108.73,108.86,13788.0,95.5378,95.7047,95.529,95.6432,13788.0
2022-05-03 15:10:00,108.86,108.9,108.66,108.71,14064.0,95.6432,95.6784,95.4675,95.5114,14064.0
2022-05-03 15:15:00,108.72,108.72,108.58,108.58,12248.0,95.5202,95.5202,95.3972,95.3972,12248.0
2022-05-03 15:20:00,108.55,108.72,108.43,108.58,20239.0,95.3709,95.5202,95.2654,95.3972,20239.0
2022-05-03 15:25:00,108.57,108.63,108.45,108.51,25015.0,95.3884,95.4412,95.283,95.3357,25015.0
2022-05-03 15:30:00,108.5,108.67,108.42,108.58,20699.0,95.3269,95.4763,95.2566,95.3972,20699.0
2022-05-03 15:35:00,108.6,108.6,108.41,108.47,25495.0,95.4148,95.4148,95.2479,95.3006,25495.0
2022-05-03 15:40:00,108.47,108.47,108.26,108.31,35010.0,95.3006,95.3006,95.1161,95.16,35010.0
2022-05-03 15:45:00,108.29,108.49,108.19,108.38,45038.0,95.1424,95.3182,95.0546,95.2215,45038.0
2022-05-03 15:50:00,108.37,108.54,108.2,108.51,71988.0,95.2127,95.3621,95.0634,95.3357,71988.0
2022-05-03 15:55:00,108.48,108.49,108.3,108.35,157676.0,95.3094,95.3182,95.1512,95.1951,157676.0
2022-05-04 09:30:00,108.2,108.76,108.2,108.32,65105.0,95.0634,95.5554,95.0634,95.1688,65105.0
2022-05-04 09:35:00,108.3,108.38,107.93,108.07,25679.0,95.1512,95.2215,94.8261,94.9491,25679.0
2022-05-04 09:40:00,108.01,108.3,107.96,108.04,32119.0,94.8964,95.1512,94.8525,94.9228,32119.0
2022-05-04 09:45:00,108.11,108.47,108.07,108.09,36212.0,94.9843,95.3006,94.9491,94.9667,36212.0
2022-05-04 09:50:00,108.03,108.33,108.01,108.28,22980.0,94.914,95.1776,94.8964,95.1336,22980.0
2022-05-04 09:55:00,108.28,108.85,108.28,108.85,40636.0,95.1336,95.6344,95.1336,95.6344,40636.0
2022-05-04 10:00:00,108.83,108.83,108.55,108.56,15453.0,95.6169,95.6169,95.3709,95.3797,15453.0
2022-05-04 10:05:00,108.56,108.77,108.56,108.73,18205.0,95.3797,95.5642,95.3797,95.529,18205.0
2022-05-04 10:10:00,108.73,108.76,108.44,108.54,36830.0,95.529,95.5554,95.2742,95.3621,36830.0
2022-05-04 10:15:00,108.56,109.06,108.54,108.97,30932.0,95.3797,95.8189,95.3621,95.7399,30932.0
2022-05-04 10:20:00,108.96,109.04,108.81,108.82,5183.0,95.7311,95.8014,95.5993,95.6081,5183.0
2022-05-04 10:25:00,108.84,109.06,108.83,109.06,6807.0,95.6257,95.8189,95.6169,95.8189,6807.0
2022-05-04 10:30:00,109.11,109.19,108.76,108.81,9777.0,95.8629,95.9332,95.5554,95.5993,9777.0
2022-05-04 10:35:00,108.82,109.09,108.79,109.02,8806.0,95.6081,95.8453,95.5817,95.7838,8806.0
2022-05-04 10:40:00,109.0,109.09,108.89,108.97,7895.0,95.7662,95.8453,95.6696,95.7399,7895.0
2022-05-04 10:45:00,109.03,109.13,109.01,109.1,5664.0,95.7926,95.8804,95.775,95.8541,5664.0
2022-05-04 10:50:00,109.12,109.29,109.11,109.23,6789.0,95.8717,96.021,95.8629,95.9683,6789.0
2022-05-04 10:55:00,109.2,109.53,109.19,109.43,9725.0,95.9419,96.2319,95.9332,96.144,9725.0
2022-05-04 11:00:00,109.45,109.63,109.39,109.63,6953.0,96.1616,96.3197,96.1089,96.3197,6953.0
2022-05-04 11:05:00,109.63,109.76,109.52,109.66,7441.0,96.3197,96.434,96.2231,96.3461,7441.0
2022-05-04 11:10:00,109.67,109.7,109.58,109.58,7523.0,96.3549,96.3812,96.2758,96.2758,7523.0
2022-05-04 11:15:00,109.64,109.64,109.4,109.4,7078.0,96.3285,96.3285,96.1177,96.1177,7078.0
2022-05-04 11:20:00,109.41,109.55,109.34,109.53,16887.0,96.1265,96.2495,96.065,96.2319,16887.0
2022-05-04 11:25:00,109.51,109.58,109.29,109.33,13157.0,96.2143,96.2758,96.021,96.0562,13157.0
2022-05-04 11:30:00,109.31,109.52,109.31,109.48,8221.0,96.0386,96.2231,96.0386,96.188,8221.0
2022-05-04 11:35:00,109.49,109.64,109.41,109.59,14493.0,96.1967,96.3285,96.1265,96.2846,14493.0
2022-05-04 11:40:00,109.57,109.72,109.56,109.67,5480.0,96.267,96.3988,96.2582,96.3549,5480.0
2022-05-04 11:45:00,109.69,109.77,109.66,109.77,7710.0,96.3725,96.4427,96.3461,96.4427,7710.0
2022-05-04 11:50:00,109.78,109.89,109.68,109.7,6685.0,96.4515,96.5482,96.3637,96.3812,6685.0
2022-05-04 11:55:00,109.69,109.71,109.62,109.67,10667.0,96.3725,96.39,96.311,96.3549,10667.0
2022-05-04 12:00:00,109.66,109.87,109.62,109.82,8070.0,96.3461,96.5306,96.311,96.4867,8070.0
2022-05-04 12:05:00,109.83,109.87,109.75,109.81,12731.0,96.4955,96.5306,96.4252,96.4779,12731.0
2022-05-04 12:10:00,109.79,109.81,109.66,109.68,8051.0,96.4603,96.4779,96.3461,96.3637,8051.0
2022-05-04 12:15:00,109.73,109.87,109.71,109.84,9695.0,96.4076,96.5306,96.39,96.5042,9695.0
2022-05-04 12:20:00,109.82,109.84,109.6,109.71,11465.0,96.4867,96.5042,96.2934,96.39,11465.0
2022-05-04 12:25:00,109.72,109.75,109.45,109.46,13250.0,96.3988,96.4252,96.1616,96.1704,13250.0
2022-05-04 12:30:00,109.44,109.61,109.36,109.56,10621.0,96.1528,96.3022,96.0825,96.2582,10621.0
2022-05-04 12:35:00,109.59,109.71,109.51,109.71,11951.0,96.2846,96.39,96.2143,96.39,11951.0
2022-05-04 12:40:00,109.76,109.91,109.71,109.82,11277.0,96.434,96.5657,96.39,96.4867,11277.0
2022-05-04 12:45:00,109.84,110.03,109.75,110.03,10335.0,96.5042,96.6712,96.4252,96.6712,10335.0
2022-05-04 12:50:00,110.03,110.13,109.95,110.04,10126.0,96.6712,96.759,96.6009,96.68,10126.0
2022-05-04 12:55:00,110.04,110.07,109.92,109.94,12938.0,96.68,96.7063,96.5745,96.5921,12938.0
2022-05-04 13:00:00,109.91,109.98,109.69,109.69,13002.0,96.5657,96.6272,96.3725,96.3725,13002.0
2022-05-04 13:05:00,109.73,109.8,109.7,109.8,13750.0,96.4076,96.4691,96.3812,96.4691,13750.0
2022-05-04 13:10:00,109.82,109.83,109.68,109.73,7235.0,96.4867,96.4955,96.3637,96.4076,7235.0
2022-05-04 13:15:00,109.76,109.95,109.74,109.94,6784.0,96.434,96.6009,96.4164,96.5921,6784.0
2022-05-04 13:20:00,109.95,109.96,109.71,109.76,10909.0,96.6009,96.6097,96.39,96.434,10909.0
2022-05-04 13:25:00,109.76,109.8,109.52,109.52,14904.0,96.434,96.4691,96.2231,96.2231,14904.0
2022-05-04 13:30:00,109.51,109.51,109.33,109.36,6801.0,96.2143,96.2143,96.0562,96.0825,6801.0
2022-05-04 13:35:00,109.38,109.52,109.28,109.51,12705.0,96.1001,96.2231,96.0122,96.2143,12705.0
2022-05-04 13:40:00,109.56,109.63,109.51,109.59,5948.0,96.2582,96.3197,96.2143,96.2846,5948.0
2022-05-04 13:45:00,109.58,109.69,109.56,109.65,4795.0,96.2758,96.3725,96.2582,96.3373,4795.0
2022-05-04 13:50:00,109.6,109.61,109.5,109.58,6514.0,96.2934,96.3022,96.2055,96.2758,6514.0
2022-05-04 13:55:00,109.59,109.6,109.28,109.32,13930.0,96.2846,96.2934,96.0122,96.0474,13930.0
2022-05-04 14:00:00,109.37,109.66,109.27,109.62,23988.0,96.0913,96.3461,96.0034,96.311,23988.0
2022-05-04 14:05:00,109.77,110.01,109.64,109.99,14094.0,96.4427,96.6536,96.3285,96.636,14094.0
2022-05-04 14:10:00,109.95,110.01,109.7,109.77,11501.0,96.6009,96.6536,96.3812,96.4427,11501.0
2022-05-04 14:15:00,109.74,109.77,109.45,109.56,7044.0,96.4164,96.4427,96.1616,96.2582,7044.0
2022-05-04 14:20:00,109.51,109.71,109.49,109.7,11375.0,96.2143,96.39,96.1967,96.3812,11375.0
2022-05-04 14:25:00,109.73,110.01,109.68,109.94,10122.0,96.4076,96.6536,96.3637,96.5921,10122.0
2022-05-04 14:30:00,110.01,110.02,109.23,109.31,12487.0,96.6536,96.6624,95.9683,96.0386,12487.0
2022-05-04 14:35:00,109.28,109.83,109.22,109.75,13997.0,96.0122,96.4955,95.9595,96.4252,13997.0
2022-05-04 14:40:00,109.72,110.22,109.7,110.02,24561.0,96.3988,96.8381,96.3812,96.6624,24561.0
2022-05-04 14:45:00,110.02,110.18,109.97,110.06,19547.0,96.6624,96.803,96.6185,96.6975,19547.0
2022-05-04 14:50:00,110.05,110.17,109.96,110.17,10526.0,96.6887,96.7942,96.6097,96.7942,10526.0
2022-05-04 14:55:00,110.12,110.25,109.92,110.04,15639.0,96.7503,96.8645,96.5745,96.68,15639.0
2022-05-04 15:00:00,110.02,110.12,109.94,110.06,14821.0,96.6624,96.7503,96.5921,96.6975,14821.0
2022-05-04 15:05:00,110.04,110.27,110.04,110.2,14210.0,96.68,96.882,96.68,96.8205,14210.0
2022-05-04 15:10:00,110.22,110.39,110.19,110.27,14619.0,96.8381,96.9875,96.8118,96.882,14619.0
2022-05-04 15:15:00,110.22,110.25,109.92,110.08,30210.0,96.8381,96.8645,96.5745,96.7151,30210.0
2022-05-04 15:20:00,110.09,110.28,110.09,110.26,15275.0,96.7239,96.8908,96.7239,96.8733,15275.0
2022-05-04 15:25:00,110.36,110.43,110.31,110.36,22941.0,96.9611,97.0226,96.9172,96.9611,22941.0
2022-05-04 15:30:00,110.38,110.56,110.29,110.51,29118.0,96.9787,97.1368,96.8996,97.0929,29118.0
2022-05-04 15:35:00,110.51,110.62,110.42,110.54,27383.0,97.0929,97.1895,97.0138,97.1193,27383.0
2022-05-04 15:40:00,110.58,110.72,110.48,110.7,38844.0,97.1544,97.2774,97.0665,97.2598,38844.0
2022-05-04 15:45:00,110.72,110.73,110.47,110.69,53612.0,97.2774,97.2862,97.0578,97.251,53612.0
2022-05-04 15:50:00,110.69,110.78,110.51,110.68,84778.0,97.251,97.3301,97.0929,97.2423,84778.0
2022-05-04 15:55:00,110.67,110.71,110.33,110.51,172673.0,97.2335,97.2686,96.9348,97.0929,172673.0
2022-05-05 09:30:00,110.02,110.3,109.81,110.04,54875.0,96.6624,96.9084,96.4779,96.68,54875.0
2022-05-05 09:35:00,110.14,110.82,110.14,110.58,13525.0,96.7678,97.3653,96.7678,97.1544,13525.0
2022-05-05 09:40:00,110.67,110.69,110.46,110.46,9746.0,97.2335,97.251,97.049,97.049,9746.0
2022-05-05 09:45:00,110.38,110.46,110.03,110.06,10989.0,96.9787,97.049,96.6712,96.6975,10989.0
2022-05-05 09:50:00,110.08,110.36,109.97,110.15,17806.0,96.7151,96.9611,96.6185,96.7766,17806.0
2022-05-05 09:55:00,110.26,110.33,110.12,110.18,16345.0,96.8733,96.9348,96.7503,96.803,16345.0
2022-05-05 10:00:00,110.2,110.72,110.16,110.68,23479.0,96.8205,97.2774,96.7854,97.2423,23479.0
2022-05-05 10:05:00,110.71,110.73,110.14,110.14,13119.0,97.2686,97.2862,96.7678,96.7678,13119.0
2022-05-05 10:10:00,110.1,110.13,109.85,110.1,30719.0,96.7327,96.759,96.513,96.7327,30719.0
2022-05-05 10:15:00,110.11,110.25,109.92,110.19,10502.0,96.7415,96.8645,96.5745,96.8118,10502.0
2022-05-05 10:20:00,110.17,110.37,110.09,110.31,9411.0,96.7942,96.9699,96.7239,96.9172,9411.0
2022-05-05 10:25:00,110.31,110.52,110.28,110.32,5607.0,96.9172,97.1017,96.8908,96.926,5607.0
2022-05-05 10:30:00,110.34,110.57,110.32,110.56,8404.0,96.9435,97.1456,96.926,97.1368,8404.0
2022-05-05 10:35:00,110.65,110.97,110.65,110.67,16519.0,97.2159,97.4971,97.2159,97.2335,16519.0
2022-05-05 10:40:00,110.61,110.64,110.11,110.13,25555.0,97.1808,97.2071,96.7415,96.759,25555.0
2022-05-05 10:45:00,110.19,110.2,109.83,109.85,25159.0,96.8118,96.8205,96.4955,96.513,25159.0
2022-05-05 10:50:00,109.87,109.98,109.76,109.81,9454.0,96.5306,96.6272,96.434,96.4779,9454.0
2022-05-05 10:55:00,109.87,109.96,109.7,109.9,8821.0,96.5306,96.6097,96.3812,96.557,8821.0
2022-05-05 11:00:00,109.93,110.08,109.7,109.7,5039.0,96.5833,96.7151,96.3812,96.3812,5039.0
2022-05-05 11:05:00,109.7,109.82,109.53,109.64,12663.0,96.3812,96.4867,96.2319,96.3285,12663.0
2022-05-05 11:10:00,109.68,109.73,109.25,109.42,39590.0,96.3637,96.4076,95.9859,96.1352,39590.0
2022-05-05 11:15:00,109.41,109.74,109.32,109.67,13963.0,96.1265,96.4164,96.0474,96.3549,13963.0
2022-05-05 11:20:00,109.69,109.86,109.58,109.64,10361.0,96.3725,96.5218,96.2758,96.3285,10361.0
2022-05-05 11:25:00,109.6,109.77,109.55,109.77,8278.0,96.2934,96.4427,96.2495,96.4427,8278.0
2022-05-05 11:30:00,109.76,109.93,109.74,109.84,8789.0,96.434,96.5833,96.4164,96.5042,8789.0
2022-05-05 11:35:00,109.86,110.09,109.86,110.09,6411.0,96.5218,96.7239,96.5218,96.7239,6411.0
2022-05-05 11:40:00,110.09,110.17,109.99,110.14,9759.0,96.7239,96.7942,96.636,96.7678,9759.0
2022-05-05 11:45:00,110.15,110.16,109.72,109.77,11599.0,96.7766,96.7854,96.3988,96.4427,11599.0
2022-05-05 11:50:00,109.76,109.79,109.58,109.59,5997.0,96.434,96.4603,96.2758,96.2846,5997.0
2022-05-05 11:55:00,109.63,109.68,109.52,109.52,7857.0,96.3197,96.3637,96.2231,96.2231,7857.0
2022-05-05 12:00:00,109.46,109.52,109.2,109.52,6936.0,96.1704,96.2231,95.9419,96.2231,6936.0
2022-05-05 12:05:00,109.48,109.69,109.48,109.67,6909.0,96.188,96.3725,96.188,96.3549,6909.0
2022-05-05 12:10:00,109.8,109.8,109.64,109.65,5120.0,96.4691,96.4691,96.3285,96.3373,5120.0
2022-05-05 12:15:00,109.63,109.76,109.61,109.7,7710.0,96.3197,96.434,96.3022,96.3812,7710.0
2022-05-05 12:20:00,109.75,109.75,109.53,109.56,5700.0,96.4252,96.4252,96.2319,96.2582,5700.0
2022-05-05 12:25:00,109.55,109.87,109.55,109.77,6023.0,96.2495,96.5306,96.2495,96.4427,6023.0
2022-05-05 12:30:00,109.72,109.85,109.69,109.76,5494.0,96.3988,96.513,96.3725,96.434,5494.0
2022-05-05 12:35:00,109.71,109.71,109.48,109.57,6805.0,96.39,96.39,96.188,96.267,6805.0
2022-05-05 12:40:00,109.57,109.62,109.42,109.62,6693.0,96.267,96.311,96.1352,96.311,6693.0
2022-05-05 12:45:00,109.6,109.84,109.58,109.79,11979.0,96.2934,96.5042,96.2758,96.4603,11979.0
2022-05-05 12:50:00,109.82,110.1,109.82,110.1,6408.0,96.4867,96.7327,96.4867,96.7327,6408.0
2022-05-05 12:55:00,110.12,110.27,110.02,110.14,10575.0,96.7503,96.882,96.6624,96.7678,10575.0
2022-05-05 13:00:00,110.16,110.68,110.11,110.6,19118.0,96.7854,97.2423,96.7415,97.172,19118.0
2022-05-05 13:05:00,110.6,110.64,110.42,110.47,18019.0,97.172,97.2071,97.0138,97.0578,18019.0
2022-05-05 13:10:00,110.45,110.52,110.27,110.3,10145.0,97.0402,97.1017,96.882,96.9084,10145.0
2022-05-05 13:15:00,110.29,110.31,110.16,110.28,14855.0,96.8996,96.9172,96.7854,96.8908,14855.0
2022-05-05 13:20:00,110.26,110.41,110.17,110.39,17642.0,96.8733,97.005,96.7942,96.9875,17642.0
2022-05-05 13:25:00,110.42,110.51,110.33,110.45,12838.0,97.0138,97.0929,96.9348,97.0402,12838.0
2022-05-05 13:30:00,110.41,110.47,110.27,110.37,24375.0,97.005,97.0578,96.882,96.9699,24375.0
2022-05-05 13:35:00,110.42,110.67,110.35,110.6,8192.0,97.0138,97.2335,96.9523,97.172,8192.0
2022-05-05 13:40:00,110.58,110.61,110.44,110.48,9167.0,97.1544,97.1808,97.0314,97.0665,9167.0
2022-05-05 13:45:00,110.5,110.57,110.32,110.38,6932.0,97.0841,97.1456,96.926,96.9787,6932.0
2022-05-05 13:50:00,110.34,110.34,110.03,110.06,27315.0,96.9435,96.9435,96.6712,96.6975,27315.0
2022-05-05 13:55:00,110.09,110.22,109.92,110.2,11795.0,96.7239,96.8381,96.5745,96.8205,11795.0
2022-05-05 14:00:00,110.19,110.27,110.1,110.27,8465.0,96.8118,96.882,96.7327,96.882,8465.0
2022-05-05 14:05:00,110.27,110.35,110.2,110.32,8008.0,96.882,96.9523,96.8205,96.926,8008.0
2022-05-05 14:10:00,110.33,110.37,110.1,110.25,9020.0,96.9348,96.9699,96.7327,96.8645,9020.0
2022-05-05 14:15:00,110.26,110.43,110.23,110.35,10663.0,96.8733,97.0226,96.8469,96.9523,10663.0
2022-05-05 14:20:00,110.36,110.48,110.1,110.13,9577.0,96.9611,97.0665,96.7327,96.759,9577.0
2022-05-05 14:25:00,110.16,110.18,109.9,109.92,11278.0,96.7854,96.803,96.557,96.5745,11278.0
2022-05-05 14:30:00,109.92,110.0,109.62,109.66,21270.0,96.5745,96.6448,96.311,96.3461,21270.0
2022-05-05 14:35:00,109.62,109.7,109.56,109.69,7817.0,96.311,96.3812,96.2582,96.3725,7817.0
2022-05-05 14:40:00,109.67,109.73,109.59,109.71,6828.0,96.3549,96.4076,96.2846,96.39,6828.0
2022-05-05 14:45:00,109.74,109.99,109.73,109.99,9960.0,96.4164,96.636,96.4076,96.636,9960.0
2022-05-05 14:50:00,109.97,110.14,109.76,109.76,10515.0,96.6185,96.7678,96.434,96.434,10515.0
2022-05-05 14:55:00,109.75,109.89,109.72,109.86,7987.0,96.4252,96.5482,96.3988,96.5218,7987.0
2022-05-05 15:00:00,109.89,109.89,109.64,109.65,7077.0,96.5482,96.5482,96.3285,96.3373,7077.0
2022-05-05 15:05:00,109.67,109.75,109.55,109.63,10869.0,96.3549,96.4252,96.2495,96.3197,10869.0
2022-05-05 15:10:00,109.67,109.67,109.39,109.39,12335.0,96.3549,96.3549,96.1089,96.1089,12335.0
2022-05-05 15:15:00,109.4,109.5,109.36,109.43,11998.0,96.1177,96.2055,96.0825,96.144,11998.0
2022-05-05 15:20:00,109.41,109.41,109.25,109.28,10878.0,96.1265,96.1265,95.9859,96.0122,10878.0
2022-05-05 15:25:00,109.32,109.49,109.2,109.29,16023.0,96.0474,96.1967,95.9419,96.021,16023.0
2022-05-05 15:30:00,109.28,109.48,109.08,109.43,18333.0,96.0122,96.188,95.8365,96.144,18333.0
2022-05-05 15:35:00,109.48,109.62,109.36,109.45,18905.0,96.188,96.311,96.0825,96.1616,18905.0
2022-05-05 15:40:00,109.49,109.71,109.49,109.54,21679.0,96.1967,96.39,96.1967,96.2407,21679.0
2022-05-05 15:45:00,109.56,109.7,109.26,109.37,48218.0,96.2582,96.3812,95.9947,96.0913,48218.0
2022-05-05 15:50:00,109.39,110.16,109.38,109.96,73373.0,96.1089,96.7854,96.1001,96.6097,73373.0
2022-05-05 15:55:00,109.96,110.15,109.79,110.11,148023.0,96.6097,96.7766,96.4603,96.7415,148023.0
2022-05-06 09:30:00,109.79,110.36,109.33,110.3,33884.0,96.4603,96.9611,96.0562,96.9084,33884.0
2022-05-06 09:35:00,110.31,110.79,110.28,110.69,15031.0,96.9172,97.3389,96.8908,97.251,15031.0
2022-05-06 09:40:00,110.68,110.79,110.22,110.39,26545.0,97.2423,97.3389,96.8381,96.9875,26545.0
2022-05-06 09:45:00,110.39,110.55,110.25,110.47,14849.0,96.9875,97.128,96.8645,97.0578,14849.0
2022-05-06 09:50:00,110.48,110.89,110.48,110.78,18504.0,97.0665,97.4268,97.0665,97.3301,18504.0
2022-05-06 09:55:00,110.83,110.93,110.76,110.88,16311.0,97.374,97.4619,97.3125,97.418,16311.0
2022-05-06 10:00:00,110.9,110.94,110.42,110.43,47356.0,97.4356,97.4707,97.0138,97.0226,47356.0
2022-05-06 10:05:00,110.44,110.49,110.18,110.39,26583.0,97.0314,97.0753,96.803,96.9875,26583.0
2022-05-06 10:10:00,110.4,110.53,110.23,110.3,13048.0,96.9963,97.1105,96.8469,96.9084,13048.0
2022-05-06 10:15:00,110.3,110.41,110.09,110.36,15428.0,96.9084,97.005,96.7239,96.9611,15428.0
2022-05-06 10:20:00,110.33,110.77,110.28,110.72,16010.0,96.9348,97.3213,96.8908,97.2774,16010.0
2022-05-06 10:25:00,110.71,110.9,110.61,110.7,14699.0,97.2686,97.4356,97.1808,97.2598,14699.0
2022-05-06 10:30:00,110.66,110.8,110.55,110.7,13489.0,97.2247,97.3477,97.128,97.2598,13489.0
2022-05-06 10:35:00,110.65,110.75,110.4,110.47,12593.0,97.2159,97.3038,96.9963,97.0578,12593.0
2022-05-06 10:40:00,110.47,110.79,110.47,110.77,18155.0,97.0578,97.3389,97.0578,97.3213,18155.0
2022-05-06 10:45:00,110.73,110.89,110.63,110.72,17055.0,97.2862,97.4268,97.1983,97.2774,17055.0
2022-05-06 10:50:00,110.69,110.73,110.49,110.73,10799.0,97.251,97.2862,97.0753,97.2862,10799.0
2022-05-06 10:55:00,110.74,111.0,110.74,110.88,17610.0,97.295,97.5234,97.295,97.418,17610.0
2022-05-06 11:00:00,110.87,110.92,110.7,110.76,16703.0,97.4092,97.4531,97.2598,97.3125,16703.0
2022-05-06 11:05:00,110.78,111.09,110.78,111.02,13140.0,97.3301,97.6025,97.3301,97.541,13140.0
2022-05-06 11:10:00,111.0,111.05,110.73,110.82,15020.0,97.5234,97.5673,97.2862,97.3653,15020.0
2022-05-06 11:15:00,110.82,111.06,110.81,110.81,13129.0,97.3653,97.5761,97.3565,97.3565,13129.0
2022-05-06 11:20:00,110.84,110.96,110.68,110.76,19323.0,97.3828,97.4883,97.2423,97.3125,19323.0
2022-05-06 11:25:00,110.75,110.75,110.54,110.56,14978.0,97.3038,97.3038,97.1193,97.1368,14978.0
2022-05-06 11:30:00,110.57,110.57,110.22,110.25,27098.0,97.1456,97.1456,96.8381,96.8645,27098.0
2022-05-06 11:35:00,110.21,110.37,110.18,110.26,22107.0,96.8293,96.9699,96.803,96.8733,22107.0
2022-05-06 11:40:00,110.24,110.36,110.21,110.23,8746.0,96.8557,96.9611,96.8293,96.8469,8746.0
2022-05-06 11:45:00,110.23,110.32,110.16,110.25,8622.0,96.8469,96.926,96.7854,96.8645,8622.0
2022-05-06 11:50:00,110.29,110.36,110.17,110.17,7280.0,96.8996,96.9611,96.7942,96.7942,7280.0
2022-05-06 11:55:00,110.16,110.29,110.1,110.22,8949.0,96.7854,96.8996,96.7327,96.8381,8949.0
2022-05-06 12:00:00,110.2,110.22,110.06,110.16,7787.0,96.8205,96.8381,96.6975,96.7854,7787.0
2022-05-06 12:05:00,110.21,110.58,110.2,110.55,6882.0,96.8293,97.1544,96.8205,97.128,6882.0
2022-05-06 12:10:00,110.5,110.71,110.49,110.64,8009.0,97.0841,97.2686,97.0753,97.2071,8009.0
2022-05-06 12:15:00,110.65,110.74,110.55,110.59,12185.0,97.2159,97.295,97.128,97.1632,12185.0
2022-05-06 12:20:00,110.56,110.79,110.49,110.69,8568.0,97.1368,97.3389,97.0753,97.251,8568.0
2022-05-06 12:25:00,110.72,110.73,110.54,110.72,7871.0,97.2774,97.2862,97.1193,97.2774,7871.0
2022-05-06 12:30:00,110.71,110.73,110.54,110.71,7886.0,97.2686,97.2862,97.1193,97.2686,7886.0
2022-05-06 12:35:00,110.7,110.7,110.55,110.69,6711.0,97.2598,97.2598,97.128,97.251,6711.0
2022-05-06 12:40:00,110.64,110.79,110.62,110.75,6955.0,97.2071,97.3389,97.1895,97.3038,6955.0
2022-05-06 12:45:00,110.72,110.86,110.71,110.84,9235.0,97.2774,97.4004,97.2686,97.3828,9235.0
2022-05-06 12:50:00,110.84,110.84,110.68,110.78,15520.0,97.3828,97.3828,97.2423,97.3301,15520.0
2022-05-06 12:55:00,110.8,110.96,110.8,110.84,10851.0,97.3477,97.4883,97.3477,97.3828,10851.0
2022-05-06 13:00:00,110.85,110.99,110.72,110.96,12597.0,97.3916,97.5146,97.2774,97.4883,12597.0
2022-05-06 13:05:00,110.93,111.02,110.86,111.0,9917.0,97.4619,97.541,97.4004,97.5234,9917.0
2022-05-06 13:10:00,111.01,111.03,110.96,111.01,6109.0,97.5322,97.5498,97.4883,97.5322,6109.0
2022-05-06 13:15:00,111.03,111.07,110.92,111.01,9848.0,97.5498,97.5849,97.4531,97.5322,9848.0
2022-05-06 13:20:00,110.94,110.97,110.78,110.8,21857.0,97.4707,97.4971,97.3301,97.3477,21857.0
2022-05-06 13:25:00,110.81,110.88,110.73,110.8,10978.0,97.3565,97.418,97.2862,97.3477,10978.0
2022-05-06 13:30:00,110.82,111.01,110.82,110.91,3747.0,97.3653,97.5322,97.3653,97.4443,3747.0
2022-05-06 13:35:00,110.93,111.0,110.73,110.82,8716.0,97.4619,97.5234,97.2862,97.3653,8716.0
2022-05-06 13:40:00,110.82,110.93,110.82,110.93,11488.0,97.3653,97.4619,97.3653,97.4619,11488.0
2022-05-06 13:45:00,110.97,110.97,110.81,110.84,8411.0,97.4971,97.4971,97.3565,97.3828,8411.0
2022-05-06 13:50:00,110.85,110.87,110.57,110.65,12839.0,97.3916,97.4092,97.1456,97.2159,12839.0
2022-05-06 13:55:00,110.7,110.81,110.66,110.76,7678.0,97.2598,97.3565,97.2247,97.3125,7678.0
2022-05-06 14:00:00,110.75,110.81,110.58,110.6,8922.0,97.3038,97.3565,97.1544,97.172,8922.0
2022-05-06 14:05:00,110.61,110.61,110.41,110.43,17750.0,97.1808,97.1808,97.005,97.0226,17750.0
2022-05-06 14:10:00,110.41,110.49,110.32,110.39,13795.0,97.005,97.0753,96.926,96.9875,13795.0
2022-05-06 14:15:00,110.43,110.49,110.36,110.41,9836.0,97.0226,97.0753,96.9611,97.005,9836.0
2022-05-06 14:20:00,110.38,110.38,110.27,110.28,6804.0,96.9787,96.9787,96.882,96.8908,6804.0
2022-05-06 14:25:00,110.27,110.27,110.09,110.11,8680.0,96.882,96.882,96.7239,96.7415,8680.0
2022-05-06 14:30:00,110.15,110.18,110.02,110.04,11447.0,96.7766,96.803,96.6624,96.68,11447.0
2022-05-06 14:35:00,110.04,110.1,110.02,110.06,7860.0,96.68,96.7327,96.6624,96.6975,7860.0
2022-05-06 14:40:00,110.08,110.13,110.01,110.02,12770.0,96.7151,96.759,96.6536,96.6624,12770.0
2022-05-06 14:45:00,110.06,110.23,109.96,110.21,9851.0,96.6975,96.8469,96.6097,96.8293,9851.0
2022-05-06 14:50:00,110.2,110.61,110.19,110.54,12343.0,96.8205,97.1808,96.8118,97.1193,12343.0
2022-05-06 14:55:00,110.6,110.71,110.48,110.49,18692.0,97.172,97.2686,97.0665,97.0753,18692.0
2022-05-06 15:00:00,110.48,110.71,110.4,110.71,16648.0,97.0665,97.2686,96.9963,97.2686,16648.0
2022-05-06 15:05:00,110.69,110.77,110.41,110.49,18674.0,97.251,97.3213,97.005,97.0753,18674.0
2022-05-06 15:10:00,110.53,110.68,110.52,110.54,18561.0,97.1105,97.2423,97.1017,97.1193,18561.0
2022-05-06 15:15:00,110.58,110.76,110.57,110.72,16164.0,97.1544,97.3125,97.1456,97.2774,16164.0
2022-05-06 15:20:00,110.75,110.75,110.5,110.57,15536.0,97.3038,97.3038,97.0841,97.1456,15536.0
2022-05-06 15:25:00,110.58,110.76,110.55,110.75,18980.0,97.1544,97.3125,97.128,97.3038,18980.0
2022-05-06 15:30:00,110.73,111.24,110.73,111.23,46316.0,97.2862,97.7343,97.2862,97.7255,46316.0
2022-05-06 15:35:00,111.22,111.72,111.18,111.7,65818.0,97.7167,98.156,97.6816,98.1384,65818.0
2022-05-06 15:40:00,111.72,111.81,111.57,111.58,54004.0,98.156,98.2351,98.0242,98.033,54004.0
2022-05-06 15:45:00,111.58,111.97,111.56,111.86,71736.0,98.033,98.3756,98.0154,98.279,71736.0
2022-05-06 15:50:00,111.86,111.95,111.57,111.6,99268.0,98.279,98.3581,98.0242,98.0506,99268.0
2022-05-06 15:55:00,111.61,111.67,111.34,111.47,174987.0,98.0593,98.1121,97.8221,97.9363,174987.0
2022-05-09 09:30:00,109.64,109.86,108.5,108.79,68267.0,96.3285,96.5218,95.3269,95.5817,68267.0
2022-05-09 09:35:00,108.79,109.94,108.78,109.89,43099.0,95.5817,96.5921,95.5729,96.5482,43099.0
2022-05-09 09:40:00,109.95,110.23,109.02,109.13,26594.0,96.6009,96.8469,95.7838,95.8804,26594.0
2022-05-09 09:45:00,109.14,109.42,108.71,109.31,25607.0,95.8892,96.1352,95.5114,96.0386,25607.0
2022-05-09 09:50:00,109.31,110.13,109.13,109.93,47370.0,96.0386,96.759,95.8804,96.5833,47370.0
2022-05-09 09:55:00,110.06,110.39,110.0,110.34,13959.0,96.6975,96.9875,96.6448,96.9435,13959.0
2022-05-09 10:00:00,110.32,110.6,110.16,110.18,14808.0,96.926,97.172,96.7854,96.803,14808.0
2022-05-09 10:05:00,110.22,110.48,110.01,110.11,27240.0,96.8381,97.0665,96.6536,96.7415,27240.0
2022-05-09 10:10:00,110.16,110.56,109.88,109.88,28812.0,96.7854,97.1368,96.5394,96.5394,28812.0
2022-05-09 10:15:00,109.83,110.18,109.83,109.92,16332.0,96.4955,96.803,96.4955,96.5745,16332.0
2022-05-09 10:20:00,109.77,109.93,109.13,109.18,36327.0,96.4427,96.5833,95.8804,95.9244,36327.0
2022-05-09 10:25:00,109.22,109.53,109.05,109.31,39484.0,95.9595,96.2319,95.8102,96.0386,39484.0
2022-05-09 10:30:00,109.36,109.88,109.25,109.87,19538.0,96.0825,96.5394,95.9859,96.5306,19538.0
2022-05-09 10:35:00,109.81,110.0,109.23,109.32,26517.0,96.4779,96.6448,95.9683,96.0474,26517.0
2022-05-09 10:40:00,109.37,109.49,109.08,109.21,21866.0,96.0913,96.1967,95.8365,95.9507,21866.0
2022-05-09 10:45:00,109.18,109.18,108.69,108.82,24941.0,95.9244,95.9244,95.4939,95.6081,24941.0
2022-05-09 10:50:00,108.85,109.08,108.69,108.72,22261.0,95.6344,95.8365,95.4939,95.5202,22261.0
2022-05-09 10:55:00,108.73,108.94,108.64,108.72,35869.0,95.529,95.7135,95.4499,95.5202,35869.0
2022-05-09 11:00:00,108.71,108.98,108.69,108.94,26448.0,95.5114,95.7487,95.4939,95.7135,26448.0
2022-05-09 11:05:00,108.93,109.18,108.85,109.11,31025.0,95.7047,95.9244,95.6344,95.8629,31025.0
2022-05-09 11:10:00,109.1,109.31,108.91,109.17,29255.0,95.8541,96.0386,95.6872,95.9156,29255.0
2022-05-09 11:15:00,109.15,109.28,108.96,109.22,27290.0,95.898,96.0122,95.7311,95.9595,27290.0
2022-05-09 11:20:00,109.2,109.46,109.2,109.43,21472.0,95.9419,96.1704,95.9419,96.144,21472.0
2022-05-09 11:25:00,109.43,109.62,109.33,109.38,28741.0,96.144,96.311,96.0562,96.1001,28741.0
2022-05-09 11:30:00,109.37,109.5,109.3,109.36,23166.0,96.0913,96.2055,96.0298,96.0825,23166.0
2022-05-09 11:35:00,109.36,109.86,109.35,109.85,24567.0,96.0825,96.5218,96.0737,96.513,24567.0
2022-05-09 11:40:00,109.82,110.18,109.8,110.18,23187.0,96.4867,96.803,96.4691,96.803,23187.0
2022-05-09 11:45:00,110.17,110.38,110.07,110.38,20343.0,96.7942,96.9787,96.7063,96.9787,20343.0
2022-05-09 11:50:00,110.36,110.47,110.24,110.4,20085.0,96.9611,97.0578,96.8557,96.9963,20085.0
2022-05-09 11:55:00,110.39,110.42,110.08,110.18,38313.0,96.9875,97.0138,96.7151,96.803,38313.0
2022-05-09 12:00:00,110.2,110.3,110.08,110.26,15611.0,96.8205,96.9084,96.7151,96.8733,15611.0
2022-05-09 12:05:00,110.23,110.4,110.18,110.35,15608.0,96.8469,96.9963,96.803,96.9523,15608.0
2022-05-09 12:10:00,110.37,110.42,110.15,110.33,16028.0,96.9699,97.0138,96.7766,96.9348,16028.0
2022-05-09 12:15:00,110.37,110.44,110.27,110.37,18676.0,96.9699,97.0314,96.882,96.9699,18676.0
2022-05-09 12:20:00,110.32,110.4,110.22,110.31,12918.0,96.926,96.9963,96.8381,96.9172,12918.0
2022-05-09 12:25:00,110.33,110.56,110.18,110.51,35942.0,96.9348,97.1368,96.803,97.0929,35942.0
2022-05-09 12:30:00,110.49,110.54,110.21,110.42,23346.0,97.0753,97.1193,96.8293,97.0138,23346.0
2022-05-09 12:35:00,110.43,110.45,110.25,110.39,23720.0,97.0226,97.0402,96.8645,96.9875,23720.0
2022-05-09 12:40:00,110.35,110.46,110.27,110.41,35930.0,96.9523,97.049,96.882,97.005,35930.0
2022-05-09 12:45:00,110.41,110.46,110.16,110.18,17259.0,97.005,97.049,96.7854,96.803,17259.0
2022-05-09 12:50:00,110.17,110.26,110.02,110.26,7197.0,96.7942,96.8733,96.6624,96.8733,7197.0
2022-05-09 12:55:00,110.23,110.3,110.18,110.22,13536.0,96.8469,96.9084,96.803,96.8381,13536.0
2022-05-09 13:00:00,110.23,110.26,110.15,110.22,7332.0,96.8469,96.8733,96.7766,96.8381,7332.0
2022-05-09 13:05:00,110.19,110.29,110.19,110.29,15230.0,96.8118,96.8996,96.8118,96.8996,15230.0
2022-05-09 13:10:00,110.3,110.31,110.19,110.19,8715.0,96.9084,96.9172,96.8118,96.8118,8715.0
2022-05-09 13:15:00,110.2,110.41,110.19,110.37,8676.0,96.8205,97.005,96.8118,96.9699,8676.0
2022-05-09 13:20:00,110.34,110.4,110.25,110.4,6708.0,96.9435,96.9963,96.8645,96.9963,6708.0
2022-05-09 13:25:00,110.4,110.7,110.4,110.7,10865.0,96.9963,97.2598,96.9963,97.2598,10865.0
2022-05-09 13:30:00,110.69,110.74,110.48,110.56,12641.0,97.251,97.295,97.0665,97.1368,12641.0
2022-05-09 13:35:00,110.56,110.6,110.43,110.48,12818.0,97.1368,97.172,97.0226,97.0665,12818.0
2022-05-09 13:40:00,110.51,110.9,110.51,110.87,10663.0,97.0929,97.4356,97.0929,97.4092,10663.0
2022-05-09 13:45:00,110.88,110.99,110.73,110.93,10966.0,97.418,97.5146,97.2862,97.4619,10966.0
2022-05-09 13:50:00,110.94,110.97,110.59,110.65,9090.0,97.4707,97.4971,97.1632,97.2159,9090.0
2022-05-09 13:55:00,110.64,110.85,110.63,110.82,9471.0,97.2071,97.3916,97.1983,97.3653,9471.0
2022-05-09 14:00:00,110.84,111.16,110.84,111.14,10284.0,97.3828,97.664,97.3828,97.6464,10284.0
2022-05-09 14:05:00,111.13,111.2,111.08,111.2,11249.0,97.6376,97.6991,97.5937,97.6991,11249.0
2022-05-09 14:10:00,111.15,111.24,111.08,111.08,9099.0,97.6552,97.7343,97.5937,97.5937,9099.0
2022-05-09 14:15:00,111.09,111.23,111.09,111.22,10940.0,97.6025,97.7255,97.6025,97.7167,10940.0
2022-05-09 14:20:00,111.19,111.24,111.05,111.14,10147.0,97.6903,97.7343,97.5673,97.6464,10147.0
2022-05-09 14:25:00,111.12,111.15,111.02,111.13,11877.0,97.6288,97.6552,97.541,97.6376,11877.0
2022-05-09 14:30:00,111.12,111.23,110.89,111.18,14713.0,97.6288,97.7255,97.4268,97.6816,14713.0
2022-05-09 14:35:00,111.2,111.4,111.13,111.26,17477.0,97.6991,97.8748,97.6376,97.7518,17477.0
2022-05-09 14:40:00,111.26,111.29,111.1,111.25,7752.0,97.7518,97.7782,97.6113,97.7431,7752.0
2022-05-09 14:45:00,111.2,111.31,111.06,111.12,9020.0,97.6991,97.7958,97.5761,97.6288,9020.0
2022-05-09 14:50:00,111.07,111.29,111.01,111.28,6291.0,97.5849,97.7782,97.5322,97.7694,6291.0
2022-05-09 14:55:00,111.3,111.43,111.29,111.34,11435.0,97.787,97.9012,97.7782,97.8221,11435.0
2022-05-09 15:00:00,111.39,111.57,111.29,111.5,15389.0,97.8661,98.0242,97.7782,97.9627,15389.0
2022-05-09 15:05:00,111.51,111.74,111.49,111.66,15881.0,97.9715,98.1736,97.9539,98.1033,15881.0
2022-05-09 15:10:00,111.64,112.12,111.63,112.12,16715.0,98.0857,98.5074,98.0769,98.5074,16715.0
2022-05-09 15:15:00,112.09,112.11,111.71,111.76,18355.0,98.4811,98.4986,98.1472,98.1911,18355.0
2022-05-09 15:20:00,111.73,111.73,111.52,111.53,20093.0,98.1648,98.1648,97.9803,97.9891,20093.0
2022-05-09 15:25:00,111.5,111.53,111.28,111.34,20281.0,97.9627,97.9891,97.7694,97.8221,20281.0
2022-05-09 15:30:00,111.34,111.38,111.13,111.32,28235.0,97.8221,97.8573,97.6376,97.8046,28235.0
2022-05-09 15:35:00,111.33,111.37,111.14,111.24,22198.0,97.8133,97.8485,97.6464,97.7343,22198.0
2022-05-09 15:40:00,111.22,111.23,110.96,110.98,23108.0,97.7167,97.7255,97.4883,97.5058,23108.0
2022-05-09 15:45:00,111.0,111.04,110.72,110.8,38890.0,97.5234,97.5586,97.2774,97.3477,38890.0
2022-05-09 15:50:00,110.85,110.89,110.44,110.59,51029.0,97.3916,97.4268,97.0314,97.1632,51029.0
2022-05-09 15:55:00,110.62,111.04,110.62,110.76,151156.0,97.1895,97.5586,97.1895,97.3125,151156.0
2022-05-10 09:30:00,110.59,110.98,110.42,110.48,76023.0,97.1632,97.5058,97.0138,97.0665,76023.0
2022-05-10 09:35:00,110.5,111.11,110.44,110.94,22817.0,97.0841,97.6201,97.0314,97.4707,22817.0
2022-05-10 09:40:00,110.96,111.9,110.91,111.9,18817.0,97.4883,98.3141,97.4443,98.3141,18817.0
2022-05-10 09:45:00,111.93,112.2,111.74,111.94,39150.0,98.3405,98.5777,98.1736,98.3493,39150.0
2022-05-10 09:50:00,111.88,112.15,111.82,111.84,36617.0,98.2966,98.5338,98.2439,98.2614,36617.0
2022-05-10 09:55:00,111.81,112.05,111.69,112.02,31625.0,98.2351,98.4459,98.1296,98.4196,31625.0
2022-05-10 10:00:00,111.93,112.09,111.27,111.3,22654.0,98.3405,98.4811,97.7606,97.787,22654.0
2022-05-10 10:05:00,111.23,111.31,111.0,111.1,30555.0,97.7255,97.7958,97.5234,97.6113,30555.0
2022-05-10 10:10:00,111.14,111.33,111.1,111.24,27508.0,97.6464,97.8133,97.6113,97.7343,27508.0
2022-05-10 10:15:00,111.25,111.32,110.6,110.81,37193.0,97.7431,97.8046,97.172,97.3565,37193.0
2022-05-10 10:20:00,110.82,111.18,110.67,110.95,11102.0,97.3653,97.6816,97.2335,97.4795,11102.0
2022-05-10 10:25:00,110.93,110.96,110.72,110.81,15079.0,97.4619,97.4883,97.2774,97.3565,15079.0
2022-05-10 10:30:00,110.82,110.89,110.44,110.64,21320.0,97.3653,97.4268,97.0314,97.2071,21320.0
2022-05-10 10:35:00,110.69,110.89,110.54,110.8,11052.0,97.251,97.4268,97.1193,97.3477,11052.0
2022-05-10 10:40:00,110.78,110.99,110.74,110.79,15682.0,97.3301,97.5146,97.295,97.3389,15682.0
2022-05-10 10:45:00,110.77,110.77,110.5,110.59,12139.0,97.3213,97.3213,97.0841,97.1632,12139.0
2022-05-10 10:50:00,110.58,110.98,110.53,110.89,9453.0,97.1544,97.5058,97.1105,97.4268,9453.0
2022-05-10 10:55:00,110.93,111.07,110.76,110.76,17551.0,97.4619,97.5849,97.3125,97.3125,17551.0
2022-05-10 11:00:00,110.74,110.82,110.57,110.82,48454.0,97.295,97.3653,97.1456,97.3653,48454.0
2022-05-10 11:05:00,110.82,110.85,110.44,110.55,18155.0,97.3653,97.3916,97.0314,97.128,18155.0
2022-05-10 11:10:00,110.54,110.6,110.08,110.11,28308.0,97.1193,97.172,96.7151,96.7415,28308.0
2022-05-10 11:15:00,110.09,110.22,109.71,110.18,22990.0,96.7239,96.8381,96.39,96.803,22990.0
2022-05-10 11:20:00,110.17,110.22,110.07,110.12,16262.0,96.7942,96.8381,96.7063,96.7503,16262.0
2022-05-10 11:25:00,110.1,110.1,109.63,109.69,25720.0,96.7327,96.7327,96.3197,96.3725,25720.0
2022-05-10 11:30:00,109.66,109.72,109.29,109.29,18577.0,96.3461,96.3988,96.021,96.021,18577.0
2022-05-10 11:35:00,109.33,109.34,108.9,109.16,66545.0,96.0562,96.065,95.6784,95.9068,66545.0
2022-05-10 11:40:00,109.13,109.22,108.79,108.84,22360.0,95.8804,95.9595,95.5817,95.6257,22360.0
2022-05-10 11:45:00,108.81,108.89,108.64,108.79,10413.0,95.5993,95.6696,95.4499,95.5817,10413.0
2022-05-10 11:50:00,108.82,108.84,108.63,108.71,16649.0,95.6081,95.6257,95.4412,95.5114,16649.0
2022-05-10 11:55:00,108.76,108.97,108.69,108.92,11663.0,95.5554,95.7399,95.4939,95.6959,11663.0
2022-05-10 12:00:00,108.97,109.0,108.85,108.95,11642.0,95.7399,95.7662,95.6344,95.7223,11642.0
2022-05-10 12:05:00,108.99,109.09,108.76,108.81,21389.0,95.7574,95.8453,95.5554,95.5993,21389.0
2022-05-10 12:10:00,108.81,108.94,108.7,108.85,13823.0,95.5993,95.7135,95.5027,95.6344,13823.0
2022-05-10 12:15:00,108.84,108.95,108.68,108.72,24143.0,95.6257,95.7223,95.4851,95.5202,24143.0
2022-05-10 12:20:00,108.73,108.79,108.55,108.55,19328.0,95.529,95.5817,95.3709,95.3709,19328.0
2022-05-10 12:25:00,108.54,108.6,108.44,108.58,12433.0,95.3621,95.4148,95.2742,95.3972,12433.0
2022-05-10 12:30:00,108.58,108.65,108.35,108.4,32181.0,95.3972,95.4587,95.1951,95.2391,32181.0
2022-05-10 12:35:00,108.38,108.43,108.22,108.32,30099.0,95.2215,95.2654,95.0809,95.1688,30099.0
2022-05-10 12:40:00,108.31,108.42,108.21,108.42,11919.0,95.16,95.2566,95.0721,95.2566,11919.0
2022-05-10 12:45:00,108.42,108.44,108.19,108.2,21014.0,95.2566,95.2742,95.0546,95.0634,21014.0
2022-05-10 12:50:00,108.19,108.19,108.04,108.16,35261.0,95.0546,95.0546,94.9228,95.0282,35261.0
2022-05-10 12:55:00,108.18,108.45,108.18,108.31,13865.0,95.0458,95.283,95.0458,95.16,13865.0
2022-05-10 13:00:00,108.31,108.79,108.31,108.57,13717.0,95.16,95.5817,95.16,95.3884,13717.0
2022-05-10 13:05:00,108.6,108.67,108.51,108.62,17034.0,95.4148,95.4763,95.3357,95.4324,17034.0
2022-05-10 13:10:00,108.65,108.65,108.5,108.56,17518.0,95.4587,95.4587,95.3269,95.3797,17518.0
2022-05-10 13:15:00,108.56,108.75,108.49,108.53,15903.0,95.3797,95.5466,95.3182,95.3533,15903.0
2022-05-10 13:20:00,108.53,108.61,108.4,108.48,16044.0,95.3533,95.4236,95.2391,95.3094,16044.0
2022-05-10 13:25:00,108.52,108.82,108.52,108.8,9613.0,95.3445,95.6081,95.3445,95.5905,9613.0
2022-05-10 13:30:00,108.83,108.86,108.59,108.63,8841.0,95.6169,95.6432,95.406,95.4412,8841.0
2022-05-10 13:35:00,108.63,109.06,108.63,109.0,12786.0,95.4412,95.8189,95.4412,95.7662,12786.0
2022-05-10 13:40:00,108.97,109.37,108.86,109.25,62336.0,95.7399,96.0913,95.6432,95.9859,62336.0
2022-05-10 13:45:00,109.25,109.31,109.11,109.22,11791.0,95.9859,96.0386,95.8629,95.9595,11791.0
2022-05-10 13:50:00,109.18,109.32,109.14,109.15,23464.0,95.9244,96.0474,95.8892,95.898,23464.0
2022-05-10 13:55:00,109.17,109.28,109.08,109.28,11036.0,95.9156,96.0122,95.8365,96.0122,11036.0
2022-05-10 14:00:00,109.25,109.32,109.15,109.28,10449.0,95.9859,96.0474,95.898,96.0122,10449.0
2022-05-10 14:05:00,109.31,109.41,109.16,109.3,21019.0,96.0386,96.1265,95.9068,96.0298,21019.0
2022-05-10 14:10:00,109.29,109.31,108.92,109.11,15275.0,96.021,96.0386,95.6959,95.8629,15275.0
2022-05-10 14:15:00,109.13,109.16,108.79,109.09,16250.0,95.8804,95.9068,95.5817,95.8453,16250.0
2022-05-10 14:20:00,109.1,109.31,109.05,109.07,14287.0,95.8541,96.0386,95.8102,95.8277,14287.0
2022-05-10 14:25:00,109.05,109.05,108.73,108.81,16222.0,95.8102,95.8102,95.529,95.5993,16222.0
2022-05-10 14:30:00,108.82,108.85,108.68,108.77,20271.0,95.6081,95.6344,95.4851,95.5642,20271.0
2022-05-10 14:35:00,108.77,108.88,108.59,108.61,10558.0,95.5642,95.6608,95.406,95.4236,10558.0
2022-05-10 14:40:00,108.59,108.96,108.47,108.95,13952.0,95.406,95.7311,95.3006,95.7223,13952.0
2022-05-10 14:45:00,108.95,108.97,108.58,108.63,14347.0,95.7223,95.7399,95.3972,95.4412,14347.0
2022-05-10 14:50:00,108.65,108.73,108.57,108.64,15701.0,95.4587,95.529,95.3884,95.4499,15701.0
2022-05-10 14:55:00,108.64,108.66,108.38,108.42,10695.0,95.4499,95.4675,95.2215,95.2566,10695.0
2022-05-10 15:00:00,108.45,108.76,108.44,108.62,22082.0,95.283,95.5554,95.2742,95.4324,22082.0
2022-05-10 15:05:00,108.67,108.81,108.55,108.55,10575.0,95.4763,95.5993,95.3709,95.3709,10575.0
2022-05-10 15:10:00,108.55,108.7,108.5,108.6,10179.0,95.3709,95.5027,95.3269,95.4148,10179.0
2022-05-10 15:15:00,108.64,108.88,108.57,108.85,9936.0,95.4499,95.6608,95.3884,95.6344,9936.0
2022-05-10 15:20:00,108.85,108.88,108.48,108.56,15136.0,95.6344,95.6608,95.3094,95.3797,15136.0
2022-05-10 15:25:00,108.59,108.61,108.44,108.5,38704.0,95.406,95.4236,95.2742,95.3269,38704.0
2022-05-10 15:30:00,108.51,108.51,108.2,108.36,37118.0,95.3357,95.3357,95.0634,95.2039,37118.0
2022-05-10 15:35:00,108.32,108.52,108.27,108.52,22376.0,95.1688,95.3445,95.1249,95.3445,22376.0
2022-05-10 15:40:00,108.5,108.73,108.5,108.67,29701.0,95.3269,95.529,95.3269,95.4763,29701.0
2022-05-10 15:45:00,108.65,108.98,108.65,108.87,43393.0,95.4587,95.7487,95.4587,95.652,43393.0
2022-05-10 15:50:00,108.86,109.13,108.68,109.11,71813.0,95.6432,95.8804,95.4851,95.8629,71813.0
2022-05-10 15:55:00,109.1,109.12,108.83,108.91,155838.0,95.8541,95.8717,95.6169,95.6872,155838.0
2022-05-11 09:30:00,109.12,109.48,108.88,108.88,47414.0,95.8717,96.188,95.6608,95.6608,47414.0
2022-05-11 09:35:00,108.88,109.47,108.84,109.4,12868.0,95.6608,96.1792,95.6257,96.1177,12868.0
2022-05-11 09:40:00,109.35,109.78,109.12,109.72,21703.0,96.0737,96.4515,95.8717,96.3988,21703.0
2022-05-11 09:45:00,109.7,109.92,109.55,109.57,17662.0,96.3812,96.5745,96.2495,96.267,17662.0
2022-05-11 09:50:00,109.52,110.02,109.32,110.02,33350.0,96.2231,96.6624,96.0474,96.6624,33350.0
2022-05-11 09:55:00,110.04,110.34,109.98,110.2,21717.0,96.68,96.9435,96.6272,96.8205,21717.0
2022-05-11 10:00:00,110.22,110.61,110.22,110.31,16470.0,96.8381,97.1808,96.8381,96.9172,16470.0
2022-05-11 10:05:00,110.33,110.38,110.09,110.09,7202.0,96.9348,96.9787,96.7239,96.7239,7202.0
2022-05-11 10:10:00,110.14,110.36,109.98,110.03,51359.0,96.7678,96.9611,96.6272,96.6712,51359.0
2022-05-11 10:15:00,110.02,110.18,109.95,110.05,28973.0,96.6624,96.803,96.6009,96.6887,28973.0
2022-05-11 10:20:00,110.07,110.27,110.04,110.17,19857.0,96.7063,96.882,96.68,96.7942,19857.0
2022-05-11 10:25:00,110.2,110.27,110.04,110.25,13514.0,96.8205,96.882,96.68,96.8645,13514.0
2022-05-11 10:30:00,110.23,110.35,110.14,110.27,11440.0,96.8469,96.9523,96.7678,96.882,11440.0
2022-05-11 10:35:00,110.28,110.69,110.26,110.69,24574.0,96.8908,97.251,96.8733,97.251,24574.0
2022-05-11 10:40:00,110.73,110.84,110.6,110.81,16190.0,97.2862,97.3828,97.172,97.3565,16190.0
2022-05-11 10:45:00,110.82,111.13,110.77,111.1,12194.0,97.3653,97.6376,97.3213,97.6113,12194.0
2022-05-11 10:50:00,111.07,111.07,110.8,110.86,12978.0,97.5849,97.5849,97.3477,97.4004,12978.0
2022-05-11 10:55:00,110.89,110.99,110.65,110.77,20185.0,97.4268,97.5146,97.2159,97.3213,20185.0
2022-05-11 11:00:00,110.79,110.91,110.72,110.74,17776.0,97.3389,97.4443,97.2774,97.295,17776.0
2022-05-11 11:05:00,110.71,110.98,110.7,110.95,12310.0,97.2686,97.5058,97.2598,97.4795,12310.0
2022-05-11 11:10:00,110.93,111.27,110.93,111.27,22902.0,97.4619,97.7606,97.4619,97.7606,22902.0
2022-05-11 11:15:00,111.3,111.36,111.12,111.33,14483.0,97.787,97.8397,97.6288,97.8133,14483.0
2022-05-11 11:20:00,111.36,111.46,111.27,111.35,21337.0,97.8397,97.9276,97.7606,97.8309,21337.0
2022-05-11 11:25:00,111.36,111.4,111.11,111.17,12348.0,97.8397,97.8748,97.6201,97.6728,12348.0
2022-05-11 11:30:00,111.31,111.57,111.29,111.52,14642.0,97.7958,98.0242,97.7782,97.9803,14642.0
2022-05-11 11:35:00,111.44,111.6,111.44,111.55,18952.0,97.91,98.0506,97.91,98.0066,18952.0
2022-05-11 11:40:00,111.56,111.66,111.27,111.35,10975.0,98.0154,98.1033,97.7606,97.8309,10975.0
2022-05-11 11:45:00,111.36,111.39,111.11,111.13,9482.0,97.8397,97.8661,97.6201,97.6376,9482.0
2022-05-11 11:50:00,111.13,111.19,111.02,111.09,5713.0,97.6376,97.6903,97.541,97.6025,5713.0
2022-05-11 11:55:00,111.07,111.21,111.0,111.17,11661.0,97.5849,97.7079,97.5234,97.6728,11661.0
2022-05-11 12:00:00,111.16,111.2,110.96,111.01,14473.0,97.664,97.6991,97.4883,97.5322,14473.0
2022-05-11 12:05:00,111.04,111.19,111.03,111.03,6838.0,97.5586,97.6903,97.5498,97.5498,6838.0
2022-05-11 12:10:00,110.98,111.12,110.96,111.05,9761.0,97.5058,97.6288,97.4883,97.5673,9761.0
2022-05-11 12:15:00,111.04,111.04,110.85,110.92,7807.0,97.5586,97.5586,97.3916,97.4531,7807.0
2022-05-11 12:20:00,110.92,111.16,110.92,111.16,9604.0,97.4531,97.664,97.4531,97.664,9604.0
2022-05-11 12:25:00,111.14,111.18,110.67,110.67,18649.0,97.6464,97.6816,97.2335,97.2335,18649.0
2022-05-11 12:30:00,110.65,110.83,110.6,110.82,13772.0,97.2159,97.374,97.172,97.3653,13772.0
2022-05-11 12:35:00,110.88,111.11,110.88,111.08,20641.0,97.418,97.6201,97.418,97.5937,20641.0
2022-05-11 12:40:00,111.07,111.11,110.85,110.89,9408.0,97.5849,97.6201,97.3916,97.4268,9408.0
2022-05-11 12:45:00,110.89,110.92,110.75,110.91,10888.0,97.4268,97.4531,97.3038,97.4443,10888.0
2022-05-11 12:50:00,110.89,110.89,110.62,110.62,11822.0,97.4268,97.4268,97.1895,97.1895,11822.0
2022-05-11 12:55:00,110.61,110.85,110.56,110.69,14872.0,97.1808,97.3916,97.1368,97.251,14872.0
2022-05-11 13:00:00,110.68,110.85,110.65,110.84,15925.0,97.2423,97.3916,97.2159,97.3828,15925.0
2022-05-11 13:05:00,110.83,110.86,110.66,110.83,11577.0,97.374,97.4004,97.2247,97.374,11577.0
2022-05-11 13:10:00,110.86,110.96,110.78,110.82,12474.0,97.4004,97.4883,97.3301,97.3653,12474.0
2022-05-11 13:15:00,110.84,110.97,110.8,110.82,12284.0,97.3828,97.4971,97.3477,97.3653,12284.0
2022-05-11 13:20:00,110.8,110.98,110.75,110.94,20461.0,97.3477,97.5058,97.3038,97.4707,20461.0
2022-05-11 13:25:00,110.92,110.94,110.68,110.78,17510.0,97.4531,97.4707,97.2423,97.3301,17510.0
2022-05-11 13:30:00,110.78,111.0,110.71,110.98,15635.0,97.3301,97.5234,97.2686,97.5058,15635.0
2022-05-11 13:35:00,110.97,111.03,110.8,110.85,16130.0,97.4971,97.5498,97.3477,97.3916,16130.0
2022-05-11 13:40:00,110.85,110.99,110.7,110.71,12563.0,97.3916,97.5146,97.2598,97.2686,12563.0
2022-05-11 13:45:00,110.75,110.8,110.6,110.69,20099.0,97.3038,97.3477,97.172,97.251,20099.0
2022-05-11 13:50:00,110.75,110.97,110.74,110.79,16546.0,97.3038,97.4971,97.295,97.3389,16546.0
2022-05-11 13:55:00,110.84,110.86,110.63,110.73,23370.0,97.3828,97.4004,97.1983,97.2862,23370.0
2022-05-11 14:00:00,110.76,110.88,110.69,110.86,19751.0,97.3125,97.418,97.251,97.4004,19751.0
2022-05-11 14:05:00,110.85,111.03,110.74,111.02,19591.0,97.3916,97.5498,97.295,97.541,19591.0
2022-05-11 14:10:00,111.05,111.21,110.96,111.19,18150.0,97.5673,97.7079,97.4883,97.6903,18150.0
2022-05-11 14:15:00,111.2,111.3,111.12,111.29,14160.0,97.6991,97.787,97.6288,97.7782,14160.0
2022-05-11 14:20:00,111.28,111.35,111.1,111.32,17374.0,97.7694,97.8309,97.6113,97.8046,17374.0
2022-05-11 14:25:00,111.32,111.5,111.16,111.18,22162.0,97.8046,97.9627,97.664,97.6816,22162.0
2022-05-11 14:30:00,111.17,111.31,111.08,111.3,21563.0,97.6728,97.7958,97.5937,97.787,21563.0
2022-05-11 14:35:00,111.27,111.4,111.23,111.31,19540.0,97.7606,97.8748,97.7255,97.7958,19540.0
2022-05-11 14:40:00,111.29,111.47,111.28,111.42,13973.0,97.7782,97.9363,97.7694,97.8924,13973.0
2022-05-11 14:45:00,111.39,111.4,111.21,111.24,21617.0,97.8661,97.8748,97.7079,97.7343,21617.0
2022-05-11 14:50:00,111.24,111.26,110.82,110.86,20276.0,97.7343,97.7518,97.3653,97.4004,20276.0
2022-05-11 14:55:00,110.89,111.05,110.75,110.8,19745.0,97.4268,97.5673,97.3038,97.3477,19745.0
2022-05-11 15:00:00,110.79,110.81,110.5,110.54,22115.0,97.3389,97.3565,97.0841,97.1193,22115.0
2022-05-11 15:05:00,110.55,110.71,110.45,110.71,13624.0,97.128,97.2686,97.0402,97.2686,13624.0
2022-05-11 15:10:00,110.71,110.81,110.5,110.6,19264.0,97.2686,97.3565,97.0841,97.172,19264.0
2022-05-11 15:15:00,110.58,110.74,110.45,110.65,13933.0,97.1544,97.295,97.0402,97.2159,13933.0
2022-05-11 15:20:00,110.66,110.7,110.43,110.45,15036.0,97.2247,97.2598,97.0226,97.0402,15036.0
2022-05-11 15:25:00,110.47,110.59,110.29,110.35,21166.0,97.0578,97.1632,96.8996,96.9523,21166.0
2022-05-11 15:30:00,110.37,110.46,110.26,110.27,22354.0,96.9699,97.049,96.8733,96.882,22354.0
2022-05-11 15:35:00,110.27,110.28,109.99,110.04,22663.0,96.882,96.8908,96.636,96.68,22663.0
2022-05-11 15:40:00,110.05,110.08,109.78,109.86,22541.0,96.6887,96.7151,96.4515,96.5218,22541.0
2022-05-11 15:45:00,109.89,109.97,109.76,109.86,43204.0,96.5482,96.6185,96.434,96.5218,43204.0
2022-05-11 15:50:00,109.91,109.99,109.63,109.75,75513.0,96.5657,96.636,96.3197,96.4252,75513.0
2022-05-11 15:55:00,109.75,109.91,109.71,109.91,135650.0,96.4252,96.5657,96.39,96.5657,135650.0
2022-05-12 09:30:00,108.79,109.31,108.68,108.91,80329.0,96.4467,96.9077,96.3491,96.553,80329.0
2022-05-12 09:35:00,108.99,109.03,108.69,108.98,53743.0,96.624,96.6594,96.358,96.6151,53743.0
2022-05-12 09:40:00,108.95,109.05,108.46,108.55,25583.0,96.5885,96.6772,96.1541,96.2339,25583.0
2022-05-12 09:45:00,108.51,108.85,108.26,108.61,22969.0,96.1984,96.4999,95.9768,96.2871,22969.0
2022-05-12 09:50:00,108.55,108.69,108.4,108.54,15948.0,96.2339,96.358,96.1009,96.225,15948.0
2022-05-12 09:55:00,108.56,108.8,108.37,108.37,16001.0,96.2428,96.4555,96.0743,96.0743,16001.0
2022-05-12 10:00:00,108.38,108.45,107.96,108.16,49323.0,96.0832,96.1452,95.7108,95.8881,49323.0
2022-05-12 10:05:00,108.16,108.66,108.1,108.5,22168.0,95.8881,96.3314,95.8349,96.1896,22168.0
2022-05-12 10:10:00,108.48,108.55,108.08,108.52,17357.0,96.1718,96.2339,95.8172,96.2073,17357.0
2022-05-12 10:15:00,108.56,108.56,108.11,108.17,18571.0,96.2428,96.2428,95.8438,95.897,18571.0
2022-05-12 10:20:00,108.2,108.39,108.0,108.36,20079.0,95.9236,96.092,95.7463,96.0654,20079.0
2022-05-12 10:25:00,108.35,108.4,107.95,107.96,12375.0,96.0566,96.1009,95.702,95.7108,12375.0
2022-05-12 10:30:00,107.94,108.13,107.72,108.13,29508.0,95.6931,95.8615,95.4981,95.8615,29508.0
2022-05-12 10:35:00,108.1,108.41,108.06,108.06,11815.0,95.8349,96.1098,95.7995,95.7995,11815.0
2022-05-12 10:40:00,108.08,108.19,107.97,108.02,13687.0,95.8172,95.9147,95.7197,95.764,13687.0
2022-05-12 10:45:00,108.14,108.27,108.04,108.1,9034.0,95.8704,95.9857,95.7818,95.8349,9034.0
2022-05-12 10:50:00,108.11,108.14,107.78,107.9,10428.0,95.8438,95.8704,95.5513,95.6576,10428.0
2022-05-12 10:55:00,107.88,108.05,107.76,107.9,17295.0,95.6399,95.7906,95.5335,95.6576,17295.0
2022-05-12 11:00:00,107.91,108.25,107.79,108.23,31292.0,95.6665,95.9679,95.5601,95.9502,31292.0
2022-05-12 11:05:00,108.21,108.5,108.19,108.29,11754.0,95.9325,96.1896,95.9147,96.0034,11754.0
2022-05-12 11:10:00,108.3,108.32,108.16,108.19,17158.0,96.0123,96.03,95.8881,95.9147,17158.0
2022-05-12 11:15:00,108.19,108.23,107.86,107.94,19750.0,95.9147,95.9502,95.6222,95.6931,19750.0
2022-05-12 11:20:00,107.91,107.95,107.76,107.8,7679.0,95.6665,95.702,95.5335,95.569,7679.0
2022-05-12 11:25:00,107.77,107.86,107.62,107.8,10748.0,95.5424,95.6222,95.4094,95.569,10748.0
2022-05-12 11:30:00,107.78,108.02,107.76,107.84,51639.0,95.5513,95.764,95.5335,95.6044,51639.0
2022-05-12 11:35:00,107.85,107.96,107.66,107.96,82767.0,95.6133,95.7108,95.4449,95.7108,82767.0
2022-05-12 11:40:00,107.97,108.06,107.7,108.02,145352.0,95.7197,95.7995,95.4803,95.764,145352.0
2022-05-12 11:45:00,108.01,108.01,107.52,107.52,43141.0,95.7552,95.7552,95.3208,95.3208,43141.0
2022-05-12 11:50:00,107.51,107.74,107.49,107.63,35686.0,95.3119,95.5158,95.2942,95.4183,35686.0
2022-05-12 11:55:00,107.63,107.66,107.41,107.47,35605.0,95.4183,95.4449,95.2232,95.2764,35605.0
2022-05-12 12:00:00,107.49,107.63,107.4,107.51,18225.0,95.2942,95.4183,95.2144,95.3119,18225.0
2022-05-12 12:05:00,107.5,107.7,107.42,107.7,13505.0,95.303,95.4803,95.2321,95.4803,13505.0
2022-05-12 12:10:00,107.68,107.85,107.63,107.82,16591.0,95.4626,95.6133,95.4183,95.5867,16591.0
2022-05-12 12:15:00,107.81,107.99,107.76,107.91,19745.0,95.5779,95.7374,95.5335,95.6665,19745.0
2022-05-12 12:20:00,107.92,108.02,107.79,107.88,12000.0,95.6754,95.764,95.5601,95.6399,12000.0
2022-05-12 12:25:00,107.85,108.03,107.85,107.95,9969.0,95.6133,95.7729,95.6133,95.702,9969.0
2022-05-12 12:30:00,107.95,107.99,107.77,107.79,15191.0,95.702,95.7374,95.5424,95.5601,15191.0
2022-05-12 12:35:00,107.74,107.91,107.73,107.76,12947.0,95.5158,95.6665,95.5069,95.5335,12947.0
2022-05-12 12:40:00,107.72,107.73,107.41,107.73,12893.0,95.4981,95.5069,95.2232,95.5069,12893.0
2022-05-12 12:45:00,107.77,107.94,107.68,107.74,6394.0,95.5424,95.6931,95.4626,95.5158,6394.0
2022-05-12 12:50:00,107.75,107.88,107.75,107.76,9573.0,95.5247,95.6399,95.5247,95.5335,9573.0
2022-05-12 12:55:00,107.79,107.82,107.67,107.67,17743.0,95.5601,95.5867,95.4537,95.4537,17743.0
2022-05-12 13:00:00,107.68,107.71,107.48,107.5,15693.0,95.4626,95.4892,95.2853,95.303,15693.0
2022-05-12 13:05:00,107.46,107.67,107.45,107.66,17101.0,95.2676,95.4537,95.2587,95.4449,17101.0
2022-05-12 13:10:00,107.69,108.0,107.67,107.94,19251.0,95.4715,95.7463,95.4537,95.6931,19251.0
2022-05-12 13:15:00,107.97,108.15,107.86,107.91,20896.0,95.7197,95.8793,95.6222,95.6665,20896.0
2022-05-12 13:20:00,107.94,108.06,107.78,108.01,16961.0,95.6931,95.7995,95.5513,95.7552,16961.0
2022-05-12 13:25:00,108.03,108.17,107.96,108.14,17863.0,95.7729,95.897,95.7108,95.8704,17863.0
2022-05-12 13:30:00,108.13,108.31,108.04,108.2,18704.0,95.8615,96.0211,95.7818,95.9236,18704.0
2022-05-12 13:35:00,108.22,108.33,108.11,108.28,17262.0,95.9413,96.0389,95.8438,95.9945,17262.0
2022-05-12 13:40:00,108.28,108.39,108.25,108.29,17059.0,95.9945,96.092,95.9679,96.0034,17059.0
2022-05-12 13:45:00,108.28,108.34,108.09,108.21,24986.0,95.9945,96.0477,95.8261,95.9325,24986.0
2022-05-12 13:50:00,108.22,108.42,108.2,108.42,13058.0,95.9413,96.1186,95.9236,96.1186,13058.0
2022-05-12 13:55:00,108.42,108.64,108.42,108.6,17264.0,96.1186,96.3137,96.1186,96.2782,17264.0
2022-05-12 14:00:00,108.6,108.92,108.6,108.91,28260.0,96.2782,96.5619,96.2782,96.553,28260.0
2022-05-12 14:05:00,108.91,108.91,108.58,108.67,14515.0,96.553,96.553,96.2605,96.3403,14515.0
2022-05-12 14:10:00,108.66,108.79,108.54,108.79,11552.0,96.3314,96.4467,96.225,96.4467,11552.0
2022-05-12 14:15:00,108.79,108.81,108.62,108.78,19754.0,96.4467,96.4644,96.2959,96.4378,19754.0
2022-05-12 14:20:00,108.75,108.8,108.47,108.5,15210.0,96.4112,96.4555,96.163,96.1896,15210.0
2022-05-12 14:25:00,108.5,108.59,108.43,108.55,20092.0,96.1896,96.2694,96.1275,96.2339,20092.0
2022-05-12 14:30:00,108.52,108.71,108.44,108.71,21100.0,96.2073,96.3757,96.1364,96.3757,21100.0
2022-05-12 14:35:00,108.68,108.74,108.45,108.46,11431.0,96.3491,96.4023,96.1452,96.1541,11431.0
2022-05-12 14:40:00,108.48,108.48,108.25,108.44,22289.0,96.1718,96.1718,95.9679,96.1364,22289.0
2022-05-12 14:45:00,108.45,108.54,108.43,108.45,13134.0,96.1452,96.225,96.1275,96.1452,13134.0
2022-05-12 14:50:00,108.43,108.67,108.38,108.62,14379.0,96.1275,96.3403,96.0832,96.2959,14379.0
2022-05-12 14:55:00,108.6,108.62,108.34,108.4,20902.0,96.2782,96.2959,96.0477,96.1009,20902.0
2022-05-12 15:00:00,108.4,108.49,108.29,108.43,13390.0,96.1009,96.1807,96.0034,96.1275,13390.0
2022-05-12 15:05:00,108.38,108.38,107.95,107.99,19364.0,96.0832,96.0832,95.702,95.7374,19364.0
2022-05-12 15:10:00,108.0,108.07,107.89,107.97,13999.0,95.7463,95.8084,95.6488,95.7197,13999.0
2022-05-12 15:15:00,107.98,108.15,107.96,108.12,20384.0,95.7286,95.8793,95.7108,95.8527,20384.0
2022-05-12 15:20:00,108.1,108.42,108.08,108.31,20193.0,95.8349,96.1186,95.8172,96.0211,20193.0
2022-05-12 15:25:00,108.31,108.45,107.93,107.94,27372.0,96.0211,96.1452,95.6842,95.6931,27372.0
2022-05-12 15:30:00,107.9,108.17,107.9,108.13,36065.0,95.6576,95.897,95.6576,95.8615,36065.0
2022-05-12 15:35:00,108.07,108.33,108.02,108.29,32180.0,95.8084,96.0389,95.764,96.0034,32180.0
2022-05-12 15:40:00,108.31,108.6,108.28,108.54,44066.0,96.0211,96.2782,95.9945,96.225,44066.0
2022-05-12 15:45:00,108.54,108.83,108.49,108.65,57121.0,96.225,96.4821,96.1807,96.3225,57121.0
2022-05-12 15:50:00,108.68,109.07,108.44,108.46,90483.0,96.3491,96.6949,96.1364,96.1541,90483.0
2022-05-12 15:55:00,108.45,108.86,108.45,108.85,173406.0,96.1452,96.5087,96.1452,96.4999,173406.0
2022-05-13 09:30:00,109.39,109.51,108.54,109.07,62093.0,96.9786,97.085,96.225,96.6949,62093.0
2022-05-13 09:35:00,109.11,109.31,108.94,108.94,11632.0,96.7304,96.9077,96.5796,96.5796,11632.0
2022-05-13 09:40:00,108.98,109.06,108.13,108.19,18394.0,96.6151,96.686,95.8615,95.9147,18394.0
2022-05-13 09:45:00,108.23,108.34,107.83,107.83,29761.0,95.9502,96.0477,95.5956,95.5956,29761.0
2022-05-13 09:50:00,107.84,108.0,107.71,107.97,10224.0,95.6044,95.7463,95.4892,95.7197,10224.0
2022-05-13 09:55:00,107.92,108.35,107.92,108.34,20265.0,95.6754,96.0566,95.6754,96.0477,20265.0
2022-05-13 10:00:00,108.34,108.69,108.22,108.69,26830.0,96.0477,96.358,95.9413,96.358,26830.0
2022-05-13 10:05:00,108.67,108.84,108.54,108.81,22457.0,96.3403,96.491,96.225,96.4644,22457.0
2022-05-13 10:10:00,108.8,108.97,108.75,108.86,34032.0,96.4555,96.6062,96.4112,96.5087,34032.0
2022-05-13 10:15:00,108.89,108.92,108.81,108.87,13257.0,96.5353,96.5619,96.4644,96.5176,13257.0
2022-05-13 10:20:00,108.89,109.14,108.89,109.05,20843.0,96.5353,96.7569,96.5353,96.6772,20843.0
2022-05-13 10:25:00,109.05,109.07,108.86,108.92,14428.0,96.6772,96.6949,96.5087,96.5619,14428.0
2022-05-13 10:30:00,108.9,109.02,108.83,109.01,13917.0,96.5442,96.6506,96.4821,96.6417,13917.0
2022-05-13 10:35:00,109.0,109.27,108.96,109.18,36825.0,96.6328,96.8722,96.5974,96.7924,36825.0
2022-05-13 10:40:00,109.18,109.18,109.0,109.06,18645.0,96.7924,96.7924,96.6328,96.686,18645.0
2022-05-13 10:45:00,109.04,109.38,109.04,109.22,16178.0,96.6683,96.9697,96.6683,96.8279,16178.0
2022-05-13 10:50:00,109.21,109.58,109.1,109.53,73883.0,96.819,97.147,96.7215,97.1027,73883.0
2022-05-13 10:55:00,109.53,109.56,109.36,109.39,10748.0,97.1027,97.1293,96.952,96.9786,10748.0
2022-05-13 11:00:00,109.36,109.51,109.34,109.45,13229.0,96.952,97.085,96.9343,97.0318,13229.0
2022-05-13 11:05:00,109.43,109.46,109.25,109.45,11569.0,97.014,97.0406,96.8545,97.0318,11569.0
2022-05-13 11:10:00,109.47,109.54,109.4,109.42,14205.0,97.0495,97.1116,96.9874,97.0052,14205.0
2022-05-13 11:15:00,109.42,109.43,109.3,109.38,8308.0,97.0052,97.014,96.8988,96.9697,8308.0
2022-05-13 11:20:00,109.38,109.6,109.35,109.52,18531.0,96.9697,97.1648,96.9431,97.0938,18531.0
2022-05-13 11:25:00,109.5,109.53,109.4,109.52,19863.0,97.0761,97.1027,96.9874,97.0938,19863.0
2022-05-13 11:30:00,109.5,109.65,109.47,109.59,12372.0,97.0761,97.2091,97.0495,97.1559,12372.0
2022-05-13 11:35:00,109.61,109.67,109.54,109.64,14235.0,97.1736,97.2268,97.1116,97.2002,14235.0
2022-05-13 11:40:00,109.63,109.63,109.49,109.54,11349.0,97.1914,97.1914,97.0672,97.1116,11349.0
2022-05-13 11:45:00,109.55,109.57,109.23,109.24,32479.0,97.1204,97.1382,96.8367,96.8456,32479.0
2022-05-13 11:50:00,109.22,109.4,109.21,109.4,7985.0,96.8279,96.9874,96.819,96.9874,7985.0
2022-05-13 11:55:00,109.37,109.54,109.36,109.46,6922.0,96.9609,97.1116,96.952,97.0406,6922.0
2022-05-13 12:00:00,109.47,109.47,109.32,109.41,8809.0,97.0495,97.0495,96.9165,96.9963,8809.0
2022-05-13 12:05:00,109.36,109.54,109.36,109.54,11308.0,96.952,97.1116,96.952,97.1116,11308.0
2022-05-13 12:10:00,109.52,109.59,109.39,109.4,8747.0,97.0938,97.1559,96.9786,96.9874,8747.0
2022-05-13 12:15:00,109.4,109.4,109.24,109.27,7551.0,96.9874,96.9874,96.8456,96.8722,7551.0
2022-05-13 12:20:00,109.23,109.34,109.21,109.28,11192.0,96.8367,96.9343,96.819,96.8811,11192.0
2022-05-13 12:25:00,109.27,109.42,109.26,109.38,6377.0,96.8722,97.0052,96.8633,96.9697,6377.0
2022-05-13 12:30:00,109.38,109.42,109.25,109.26,8843.0,96.9697,97.0052,96.8545,96.8633,8843.0
2022-05-13 12:35:00,109.24,109.29,109.14,109.14,8281.0,96.8456,96.8899,96.7569,96.7569,8281.0
2022-05-13 12:40:00,109.14,109.18,109.05,109.09,6173.0,96.7569,96.7924,96.6772,96.7126,6173.0
2022-05-13 12:45:00,109.09,109.13,108.95,108.95,7126.0,96.7126,96.7481,96.5885,96.5885,7126.0
2022-05-13 12:50:00,108.97,108.97,108.83,108.89,6834.0,96.6062,96.6062,96.4821,96.5353,6834.0
2022-05-13 12:55:00,108.89,108.96,108.83,108.84,9362.0,96.5353,96.5974,96.4821,96.491,9362.0
2022-05-13 13:00:00,108.85,108.96,108.82,108.95,16210.0,96.4999,96.5974,96.4733,96.5885,16210.0
2022-05-13 13:05:00,108.93,109.0,108.88,108.88,9582.0,96.5708,96.6328,96.5264,96.5264,9582.0
2022-05-13 13:10:00,108.87,108.9,108.76,108.88,10878.0,96.5176,96.5442,96.4201,96.5264,10878.0
2022-05-13 13:15:00,108.8,108.89,108.74,108.88,5912.0,96.4555,96.5353,96.4023,96.5264,5912.0
2022-05-13 13:20:00,108.91,108.91,108.8,108.85,5687.0,96.553,96.553,96.4555,96.4999,5687.0
2022-05-13 13:25:00,108.85,108.87,108.61,108.61,3549.0,96.4999,96.5176,96.2871,96.2871,3549.0
2022-05-13 13:30:00,108.6,108.8,108.59,108.79,6496.0,96.2782,96.4555,96.2694,96.4467,6496.0
2022-05-13 13:35:00,108.77,108.84,108.69,108.7,13508.0,96.4289,96.491,96.358,96.3669,13508.0
2022-05-13 13:40:00,108.71,108.8,108.64,108.67,18651.0,96.3757,96.4555,96.3137,96.3403,18651.0
2022-05-13 13:45:00,108.65,108.72,108.62,108.72,13626.0,96.3225,96.3846,96.2959,96.3846,13626.0
2022-05-13 13:50:00,108.72,108.84,108.67,108.73,12636.0,96.3846,96.491,96.3403,96.3935,12636.0
2022-05-13 13:55:00,108.73,108.73,108.56,108.59,13886.0,96.3935,96.3935,96.2428,96.2694,13886.0
2022-05-13 14:00:00,108.55,108.55,108.07,108.11,36713.0,96.2339,96.2339,95.8084,95.8438,36713.0
2022-05-13 14:05:00,108.08,108.33,108.06,108.32,11954.0,95.8172,96.0389,95.7995,96.03,11954.0
2022-05-13 14:10:00,108.3,108.35,108.13,108.18,14417.0,96.0123,96.0566,95.8615,95.9059,14417.0
2022-05-13 14:15:00,108.19,108.44,108.17,108.44,8080.0,95.9147,96.1364,95.897,96.1364,8080.0
2022-05-13 14:20:00,108.42,108.53,108.26,108.34,8259.0,96.1186,96.2162,95.9768,96.0477,8259.0
2022-05-13 14:25:00,108.35,108.36,108.2,108.31,8028.0,96.0566,96.0654,95.9236,96.0211,8028.0
2022-05-13 14:30:00,108.33,108.56,108.32,108.39,12478.0,96.0389,96.2428,96.03,96.092,12478.0
2022-05-13 14:35:00,108.47,108.48,108.36,108.45,6220.0,96.163,96.1718,96.0654,96.1452,6220.0
2022-05-13 14:40:00,108.44,108.55,108.43,108.51,8284.0,96.1364,96.2339,96.1275,96.1984,8284.0
2022-05-13 14:45:00,108.44,108.44,108.32,108.42,6784.0,96.1364,96.1364,96.03,96.1186,6784.0
2022-05-13 14:50:00,108.38,108.73,108.38,108.72,30405.0,96.0832,96.3935,96.0832,96.3846,30405.0
2022-05-13 14:55:00,108.73,108.86,108.66,108.8,10871.0,96.3935,96.5087,96.3314,96.4555,10871.0
2022-05-13 15:00:00,108.83,108.9,108.76,108.76,22772.0,96.4821,96.5442,96.4201,96.4201,22772.0
2022-05-13 15:05:00,108.76,108.85,108.73,108.85,57668.0,96.4201,96.4999,96.3935,96.4999,57668.0
2022-05-13 15:10:00,108.87,108.93,108.85,108.88,11515.0,96.5176,96.5708,96.4999,96.5264,11515.0
2022-05-13 15:15:00,108.9,109.11,108.9,109.04,15968.0,96.5442,96.7304,96.5442,96.6683,15968.0
2022-05-13 15:20:00,109.04,109.16,109.0,109.11,8737.0,96.6683,96.7747,96.6328,96.7304,8737.0
2022-05-13 15:25:00,109.1,109.25,109.1,109.14,11521.0,96.7215,96.8545,96.7215,96.7569,11521.0
2022-05-13 15:30:00,109.13,109.17,109.02,109.06,26678.0,96.7481,96.7835,96.6506,96.686,26678.0
2022-05-13 15:35:00,109.08,109.26,109.05,109.18,15241.0,96.7038,96.8633,96.6772,96.7924,15241.0
2022-05-13 15:40:00,109.15,109.37,109.12,109.32,23284.0,96.7658,96.9609,96.7392,96.9165,23284.0
2022-05-13 15:45:00,109.35,109.46,109.14,109.25,24936.0,96.9431,97.0406,96.7569,96.8545,24936.0
2022-05-13 15:50:00,109.25,109.34,109.04,109.3,68700.0,96.8545,96.9343,96.6683,96.8988,68700.0
2022-05-13 15:55:00,109.29,109.33,109.18,109.3,138919.0,96.8899,96.9254,96.7924,96.8988,138919.0
2022-05-16 09:30:00,109.65,109.93,109.43,109.88,68696.0,97.2091,97.4573,97.014,97.413,68696.0
2022-05-16 09:35:00,109.87,110.2,109.87,110.18,22401.0,97.4041,97.6967,97.4041,97.679,22401.0
2022-05-16 09:40:00,110.16,110.28,109.97,110.07,22528.0,97.6612,97.7676,97.4928,97.5814,22528.0
2022-05-16 09:45:00,110.03,110.09,109.72,109.73,10439.0,97.546,97.5992,97.2711,97.28,10439.0
2022-05-16 09:50:00,109.74,109.84,109.59,109.64,19916.0,97.2889,97.3775,97.1559,97.2002,19916.0
2022-05-16 09:55:00,109.7,109.83,109.67,109.81,26405.0,97.2534,97.3687,97.2268,97.3509,26405.0
2022-05-16 10:00:00,109.81,109.87,109.66,109.67,55981.0,97.3509,97.4041,97.218,97.2268,55981.0
2022-05-16 10:05:00,109.72,109.74,109.45,109.49,27310.0,97.2711,97.2889,97.0318,97.0672,27310.0
2022-05-16 10:10:00,109.5,109.87,109.47,109.86,27516.0,97.0761,97.4041,97.0495,97.3953,27516.0
2022-05-16 10:15:00,109.85,109.9,109.72,109.78,15206.0,97.3864,97.4307,97.2711,97.3243,15206.0
2022-05-16 10:20:00,109.82,109.88,109.72,109.74,13320.0,97.3598,97.413,97.2711,97.2889,13320.0
2022-05-16 10:25:00,109.69,109.89,109.66,109.82,11675.0,97.2445,97.4219,97.218,97.3598,11675.0
2022-05-16 10:30:00,109.79,110.07,109.79,110.02,14980.0,97.3332,97.5814,97.3332,97.5371,14980.0
2022-05-16 10:35:00,110.01,110.16,109.9,110.13,12822.0,97.5282,97.6612,97.4307,97.6346,12822.0
2022-05-16 10:40:00,110.12,110.35,110.12,110.27,12002.0,97.6258,97.8297,97.6258,97.7587,12002.0
2022-05-16 10:45:00,110.28,110.35,110.1,110.15,6886.0,97.7676,97.8297,97.608,97.6524,6886.0
2022-05-16 10:50:00,110.15,110.41,110.11,110.37,13190.0,97.6524,97.8829,97.6169,97.8474,13190.0
2022-05-16 10:55:00,110.39,110.71,110.35,110.67,19735.0,97.8651,98.1488,97.8297,98.1134,19735.0
2022-05-16 11:00:00,110.67,110.88,110.63,110.72,13817.0,98.1134,98.2995,98.0779,98.1577,13817.0
2022-05-16 11:05:00,110.74,110.74,110.63,110.72,17135.0,98.1754,98.1754,98.0779,98.1577,17135.0
2022-05-16 11:10:00,110.7,110.74,110.51,110.51,10838.0,98.14,98.1754,97.9715,97.9715,10838.0
2022-05-16 11:15:00,110.49,110.59,110.33,110.37,10373.0,97.9538,98.0424,97.8119,97.8474,10373.0
2022-05-16 11:20:00,110.38,110.53,110.34,110.53,7964.0,97.8563,97.9892,97.8208,97.9892,7964.0
2022-05-16 11:25:00,110.55,110.71,110.55,110.69,12660.0,98.007,98.1488,98.007,98.1311,12660.0
2022-05-16 11:30:00,110.7,110.74,110.46,110.72,16375.0,98.14,98.1754,97.9272,98.1577,16375.0
2022-05-16 11:35:00,110.72,110.78,110.61,110.68,11135.0,98.1577,98.2109,98.0602,98.1222,11135.0
2022-05-16 11:40:00,110.69,110.88,110.66,110.87,17001.0,98.1311,98.2995,98.1045,98.2907,17001.0
2022-05-16 11:45:00,110.86,110.86,110.66,110.68,16835.0,98.2818,98.2818,98.1045,98.1222,16835.0
2022-05-16 11:50:00,110.67,110.79,110.61,110.68,8617.0,98.1134,98.2197,98.0602,98.1222,8617.0
2022-05-16 11:55:00,110.66,110.71,110.56,110.62,11393.0,98.1045,98.1488,98.0158,98.069,11393.0
2022-05-16 12:00:00,110.62,110.62,110.39,110.39,10706.0,98.069,98.069,97.8651,97.8651,10706.0
2022-05-16 12:05:00,110.38,110.38,110.3,110.32,10622.0,97.8563,97.8563,97.7853,97.8031,10622.0
2022-05-16 12:10:00,110.35,110.42,110.29,110.29,7204.0,97.8297,97.8917,97.7765,97.7765,7204.0
2022-05-16 12:15:00,110.32,110.35,110.29,110.3,7458.0,97.8031,97.8297,97.7765,97.7853,7458.0
2022-05-16 12:20:00,110.31,110.4,110.24,110.33,7926.0,97.7942,97.874,97.7321,97.8119,7926.0
2022-05-16 12:25:00,110.35,110.39,110.19,110.24,10417.0,97.8297,97.8651,97.6878,97.7321,10417.0
2022-05-16 12:30:00,110.24,110.41,110.23,110.39,7772.0,97.7321,97.8829,97.7233,97.8651,7772.0
2022-05-16 12:35:00,110.42,110.47,110.24,110.25,14518.0,97.8917,97.936,97.7321,97.741,14518.0
2022-05-16 12:40:00,110.25,110.27,110.17,110.17,6607.0,97.741,97.7587,97.6701,97.6701,6607.0
2022-05-16 12:45:00,110.15,110.19,110.07,110.16,8839.0,97.6524,97.6878,97.5814,97.6612,8839.0
2022-05-16 12:50:00,110.16,110.16,109.99,110.02,19171.0,97.6612,97.6612,97.5105,97.5371,19171.0
2022-05-16 12:55:00,110.03,110.16,109.98,110.14,7775.0,97.546,97.6612,97.5016,97.6435,7775.0
2022-05-16 13:00:00,110.17,110.25,110.13,110.21,7622.0,97.6701,97.741,97.6346,97.7055,7622.0
2022-05-16 13:05:00,110.2,110.38,110.2,110.29,8464.0,97.6967,97.8563,97.6967,97.7765,8464.0
2022-05-16 13:10:00,110.25,110.34,110.22,110.3,7365.0,97.741,97.8208,97.7144,97.7853,7365.0
2022-05-16 13:15:00,110.28,110.28,110.14,110.17,8170.0,97.7676,97.7676,97.6435,97.6701,8170.0
2022-05-16 13:20:00,110.18,110.29,110.14,110.21,6773.0,97.679,97.7765,97.6435,97.7055,6773.0
2022-05-16 13:25:00,110.22,110.26,110.18,110.26,9071.0,97.7144,97.7499,97.679,97.7499,9071.0
2022-05-16 13:30:00,110.27,110.34,110.25,110.29,9232.0,97.7587,97.8208,97.741,97.7765,9232.0
2022-05-16 13:35:00,110.32,110.33,110.14,110.14,8221.0,97.8031,97.8119,97.6435,97.6435,8221.0
2022-05-16 13:40:00,110.16,110.28,110.13,110.28,6230.0,97.6612,97.7676,97.6346,97.7676,6230.0
2022-05-16 13:45:00,110.29,110.35,110.13,110.16,9305.0,97.7765,97.8297,97.6346,97.6612,9305.0
2022-05-16 13:50:00,110.19,110.24,110.07,110.09,5423.0,97.6878,97.7321,97.5814,97.5992,5423.0
2022-05-16 13:55:00,110.08,110.14,110.04,110.08,11139.0,97.5903,97.6435,97.5548,97.5903,11139.0
2022-05-16 14:00:00,110.09,110.23,110.09,110.18,10707.0,97.5992,97.7233,97.5992,97.679,10707.0
2022-05-16 14:05:00,110.2,110.28,110.18,110.26,12719.0,97.6967,97.7676,97.679,97.7499,12719.0
2022-05-16 14:10:00,110.27,110.33,110.24,110.32,9544.0,97.7587,97.8119,97.7321,97.8031,9544.0
2022-05-16 14:15:00,110.34,110.36,110.3,110.33,8296.0,97.8208,97.8385,97.7853,97.8119,8296.0
2022-05-16 14:20:00,110.33,110.39,110.3,110.36,12243.0,97.8119,97.8651,97.7853,97.8385,12243.0
2022-05-16 14:25:00,110.36,110.46,110.29,110.46,13462.0,97.8385,97.9272,97.7765,97.9272,13462.0
2022-05-16 14:30:00,110.43,110.48,110.4,110.41,9263.0,97.9006,97.9449,97.874,97.8829,9263.0
2022-05-16 14:35:00,110.42,110.43,110.3,110.34,9043.0,97.8917,97.9006,97.7853,97.8208,9043.0
2022-05-16 14:40:00,110.32,110.4,110.3,110.3,10634.0,97.8031,97.874,97.7853,97.7853,10634.0
2022-05-16 14:45:00,110.3,110.33,110.27,110.3,17333.0,97.7853,97.8119,97.7587,97.7853,17333.0
2022-05-16 14:50:00,110.31,110.39,110.27,110.33,12494.0,97.7942,97.8651,97.7587,97.8119,12494.0
2022-05-16 14:55:00,110.31,110.46,110.3,110.38,23701.0,97.7942,97.9272,97.7853,97.8563,23701.0
2022-05-16 15:00:00,110.39,110.44,110.37,110.44,9423.0,97.8651,97.9095,97.8474,97.9095,9423.0
2022-05-16 15:05:00,110.45,110.47,110.29,110.3,13955.0,97.9183,97.936,97.7765,97.7853,13955.0
2022-05-16 15:10:00,110.29,110.39,110.26,110.3,22233.0,97.7765,97.8651,97.7499,97.7853,22233.0
2022-05-16 15:15:00,110.3,110.37,110.27,110.36,27911.0,97.7853,97.8474,97.7587,97.8385,27911.0
2022-05-16 15:20:00,110.35,110.37,110.27,110.32,55778.0,97.8297,97.8474,97.7587,97.8031,55778.0
2022-05-16 15:25:00,110.33,110.43,110.29,110.32,12717.0,97.8119,97.9006,97.7765,97.8031,12717.0
2022-05-16 15:30:00,110.3,110.41,110.3,110.32,36859.0,97.7853,97.8829,97.7853,97.8031,36859.0
2022-05-16 15:35:00,110.3,110.4,110.21,110.23,31243.0,97.7853,97.874,97.7055,97.7233,31243.0
2022-05-16 15:40:00,110.24,110.32,110.06,110.07,30608.0,97.7321,97.8031,97.5726,97.5814,30608.0
2022-05-16 15:45:00,110.07,110.14,109.98,110.02,47609.0,97.5814,97.6435,97.5016,97.5371,47609.0
2022-05-16 15:50:00,110.04,110.26,110.03,110.16,55759.0,97.5548,97.7499,97.546,97.6612,55759.0
2022-05-16 15:55:00,110.16,110.19,109.84,110.07,169501.0,97.6612,97.6878,97.3775,97.5814,169501.0
2022-05-17 09:30:00,109.43,110.0,108.44,108.63,165026.0,97.014,97.5194,96.1364,96.3048,165026.0
2022-05-17 09:35:00,108.63,108.83,107.73,107.87,73866.0,96.3048,96.4821,95.5069,95.631,73866.0
2022-05-17 09:40:00,107.83,107.94,107.3,107.41,64844.0,95.5956,95.6931,95.1257,95.2232,64844.0
2022-05-17 09:45:00,107.43,107.58,107.13,107.48,97317.0,95.241,95.3739,94.975,95.2853,97317.0
2022-05-17 09:50:00,107.55,107.82,107.55,107.76,70550.0,95.3474,95.5867,95.3474,95.5335,70550.0
2022-05-17 09:55:00,107.78,108.43,107.61,108.43,68359.0,95.5513,96.1275,95.4005,96.1275,68359.0
2022-05-17 10:00:00,108.45,108.65,108.36,108.48,74786.0,96.1452,96.3225,96.0654,96.1718,74786.0
2022-05-17 10:05:00,108.5,108.56,108.39,108.44,59884.0,96.1896,96.2428,96.092,96.1364,59884.0
2022-05-17 10:10:00,108.42,108.67,108.42,108.62,67549.0,96.1186,96.3403,96.1186,96.2959,67549.0
2022-05-17 10:15:00,108.63,108.73,108.55,108.72,63296.0,96.3048,96.3935,96.2339,96.3846,63296.0
2022-05-17 10:20:00,108.7,108.81,108.59,108.64,19668.0,96.3669,96.4644,96.2694,96.3137,19668.0
2022-05-17 10:25:00,108.68,108.75,108.54,108.72,31300.0,96.3491,96.4112,96.225,96.3846,31300.0
2022-05-17 10:30:00,108.75,108.87,108.72,108.73,16266.0,96.4112,96.5176,96.3846,96.3935,16266.0
2022-05-17 10:35:00,108.75,108.99,108.73,108.96,48086.0,96.4112,96.624,96.3935,96.5974,48086.0
2022-05-17 10:40:00,108.96,109.04,108.77,108.77,24036.0,96.5974,96.6683,96.4289,96.4289,24036.0
2022-05-17 10:45:00,108.75,109.1,108.71,109.0,47145.0,96.4112,96.7215,96.3757,96.6328,47145.0
2022-05-17 10:50:00,108.96,108.97,108.73,108.86,60797.0,96.5974,96.6062,96.3935,96.5087,60797.0
2022-05-17 10:55:00,108.88,108.92,108.78,108.88,21534.0,96.5264,96.5619,96.4378,96.5264,21534.0
2022-05-17 11:00:00,108.89,109.06,108.81,108.97,24800.0,96.5353,96.686,96.4644,96.6062,24800.0
2022-05-17 11:05:00,108.96,108.97,108.74,108.8,71500.0,96.5974,96.6062,96.4023,96.4555,71500.0
2022-05-17 11:10:00,108.77,108.8,108.55,108.56,24496.0,96.4289,96.4555,96.2339,96.2428,24496.0
2022-05-17 11:15:00,108.57,108.57,108.24,108.3,13477.0,96.2516,96.2516,95.9591,96.0123,13477.0
2022-05-17 11:20:00,108.31,108.56,108.28,108.48,65902.0,96.0211,96.2428,95.9945,96.1718,65902.0
2022-05-17 11:25:00,108.51,108.66,108.43,108.57,12540.0,96.1984,96.3314,96.1275,96.2516,12540.0
2022-05-17 11:30:00,108.58,108.72,108.47,108.47,27815.0,96.2605,96.3846,96.163,96.163,27815.0
2022-05-17 11:35:00,108.44,108.44,108.33,108.35,8209.0,96.1364,96.1364,96.0389,96.0566,8209.0
2022-05-17 11:40:00,108.33,108.33,108.0,108.0,12974.0,96.0389,96.0389,95.7463,95.7463,12974.0
2022-05-17 11:45:00,108.02,108.12,107.98,108.04,29586.0,95.764,95.8527,95.7286,95.7818,29586.0
2022-05-17 11:50:00,108.07,108.27,107.99,108.13,14024.0,95.8084,95.9857,95.7374,95.8615,14024.0
2022-05-17 11:55:00,108.13,108.22,108.04,108.22,10009.0,95.8615,95.9413,95.7818,95.9413,10009.0
2022-05-17 12:00:00,108.2,108.31,108.19,108.31,7709.0,95.9236,96.0211,95.9147,96.0211,7709.0
2022-05-17 12:05:00,108.3,108.48,108.3,108.43,14231.0,96.0123,96.1718,96.0123,96.1275,14231.0
2022-05-17 12:10:00,108.41,108.51,108.39,108.49,10453.0,96.1098,96.1984,96.092,96.1807,10453.0
2022-05-17 12:15:00,108.51,108.6,108.45,108.6,7540.0,96.1984,96.2782,96.1452,96.2782,7540.0
2022-05-17 12:20:00,108.6,108.65,108.51,108.55,14919.0,96.2782,96.3225,96.1984,96.2339,14919.0
2022-05-17 12:25:00,108.5,108.58,108.47,108.48,47255.0,96.1896,96.2605,96.163,96.1718,47255.0
2022-05-17 12:30:00,108.49,108.61,108.49,108.59,44402.0,96.1807,96.2871,96.1807,96.2694,44402.0
2022-05-17 12:35:00,108.59,108.75,108.51,108.73,57501.0,96.2694,96.4112,96.1984,96.3935,57501.0
2022-05-17 12:40:00,108.72,108.77,108.65,108.77,6641.0,96.3846,96.4289,96.3225,96.4289,6641.0
2022-05-17 12:45:00,108.78,108.91,108.78,108.91,6128.0,96.4378,96.553,96.4378,96.553,6128.0
2022-05-17 12:50:00,108.9,108.92,108.78,108.79,7479.0,96.5442,96.5619,96.4378,96.4467,7479.0
2022-05-17 12:55:00,108.8,109.0,108.78,108.92,46923.0,96.4555,96.6328,96.4378,96.5619,46923.0
2022-05-17 13:00:00,108.9,108.92,108.8,108.91,9579.0,96.5442,96.5619,96.4555,96.553,9579.0
2022-05-17 13:05:00,108.91,108.93,108.78,108.84,10292.0,96.553,96.5708,96.4378,96.491,10292.0
2022-05-17 13:10:00,108.82,108.9,108.81,108.82,21720.0,96.4733,96.5442,96.4644,96.4733,21720.0
2022-05-17 13:15:00,108.81,108.91,108.81,108.89,21682.0,96.4644,96.553,96.4644,96.5353,21682.0
2022-05-17 13:20:00,108.85,108.85,108.67,108.67,11741.0,96.4999,96.4999,96.3403,96.3403,11741.0
2022-05-17 13:25:00,108.66,108.76,108.62,108.69,12930.0,96.3314,96.4201,96.2959,96.358,12930.0
2022-05-17 13:30:00,108.7,108.75,108.49,108.54,20794.0,96.3669,96.4112,96.1807,96.225,20794.0
2022-05-17 13:35:00,108.52,108.53,108.34,108.51,25608.0,96.2073,96.2162,96.0477,96.1984,25608.0
2022-05-17 13:40:00,108.5,108.77,108.44,108.7,49752.0,96.1896,96.4289,96.1364,96.3669,49752.0
2022-05-17 13:45:00,108.68,108.74,108.59,108.59,10494.0,96.3491,96.4023,96.2694,96.2694,10494.0
2022-05-17 13:50:00,108.58,108.63,108.52,108.53,12347.0,96.2605,96.3048,96.2073,96.2162,12347.0
2022-05-17 13:55:00,108.54,108.61,108.45,108.45,12535.0,96.225,96.2871,96.1452,96.1452,12535.0
2022-05-17 14:00:00,108.45,108.49,108.35,108.37,13246.0,96.1452,96.1807,96.0566,96.0743,13246.0
2022-05-17 14:05:00,108.39,108.53,108.35,108.53,7081.0,96.092,96.2162,96.0566,96.2162,7081.0
2022-05-17 14:10:00,108.53,108.53,108.37,108.4,17158.0,96.2162,96.2162,96.0743,96.1009,17158.0
2022-05-17 14:15:00,108.42,108.47,108.32,108.38,9685.0,96.1186,96.163,96.03,96.0832,9685.0
2022-05-17 14:20:00,108.37,108.37,108.13,108.36,23056.0,96.0743,96.0743,95.8615,96.0654,23056.0
2022-05-17 14:25:00,108.33,108.39,108.28,108.29,10042.0,96.0389,96.092,95.9945,96.0034,10042.0
2022-05-17 14:30:00,108.26,108.36,108.18,108.22,7870.0,95.9768,96.0654,95.9059,95.9413,7870.0
2022-05-17 14:35:00,108.22,108.51,108.15,108.51,21465.0,95.9413,96.1984,95.8793,96.1984,21465.0
2022-05-17 14:40:00,108.56,108.72,108.45,108.7,16705.0,96.2428,96.3846,96.1452,96.3669,16705.0
2022-05-17 14:45:00,108.71,108.81,108.6,108.8,15099.0,96.3757,96.4644,96.2782,96.4555,15099.0
2022-05-17 14:50:00,108.79,108.93,108.76,108.84,11667.0,96.4467,96.5708,96.4201,96.491,11667.0
2022-05-17 14:55:00,108.82,108.86,108.75,108.77,10456.0,96.4733,96.5087,96.4112,96.4289,10456.0
2022-05-17 15:00:00,108.8,108.98,108.8,108.8,22994.0,96.4555,96.6151,96.4555,96.4555,22994.0
2022-05-17 15:05:00,108.82,109.0,108.77,108.93,26968.0,96.4733,96.6328,96.4289,96.5708,26968.0
2022-05-17 15:10:00,108.93,109.02,108.89,109.02,19844.0,96.5708,96.6506,96.5353,96.6506,19844.0
2022-05-17 15:15:00,109.02,109.11,109.0,109.1,30497.0,96.6506,96.7304,96.6328,96.7215,30497.0
2022-05-17 15:20:00,109.11,109.14,109.02,109.07,20247.0,96.7304,96.7569,96.6506,96.6949,20247.0
2022-05-17 15:25:00,109.07,109.17,109.03,109.13,16196.0,96.6949,96.7835,96.6594,96.7481,16196.0
2022-05-17 15:30:00,109.13,109.15,108.96,109.02,20904.0,96.7481,96.7658,96.5974,96.6506,20904.0
2022-05-17 15:35:00,109.03,109.07,108.92,108.94,20695.0,96.6594,96.6949,96.5619,96.5796,20695.0
2022-05-17 15:40:00,108.94,109.02,108.89,109.02,32275.0,96.5796,96.6506,96.5353,96.6506,32275.0
2022-05-17 15:45:00,109.01,109.02,108.86,108.95,37101.0,96.6417,96.6506,96.5087,96.5885,37101.0
2022-05-17 15:50:00,108.96,109.2,108.89,109.17,69657.0,96.5974,96.8101,96.5353,96.7835,69657.0
2022-05-17 15:55:00,109.17,109.41,109.17,109.36,191015.0,96.7835,96.9963,96.7835,96.952,191015.0
2022-05-18 09:30:00,109.82,110.15,109.71,110.09,225324.0,97.3598,97.6524,97.2623,97.5992,225324.0
2022-05-18 09:35:00,110.11,110.28,109.82,109.98,67605.0,97.6169,97.7676,97.3598,97.5016,67605.0
2022-05-18 09:40:00,109.96,110.17,109.88,110.13,50058.0,97.4839,97.6701,97.413,97.6346,50058.0
2022-05-18 09:45:00,110.08,110.27,110.04,110.25,17729.0,97.5903,97.7587,97.5548,97.741,17729.0
2022-05-18 09:50:00,110.21,110.28,109.94,110.09,32497.0,97.7055,97.7676,97.4662,97.5992,32497.0
2022-05-18 09:55:00,110.11,110.22,109.87,110.09,38368.0,97.6169,97.7144,97.4041,97.5992,38368.0
2022-05-18 10:00:00,110.08,110.21,109.9,110.12,80637.0,97.5903,97.7055,97.4307,97.6258,80637.0
2022-05-18 10:05:00,110.13,110.19,109.95,110.19,19706.0,97.6346,97.6878,97.475,97.6878,19706.0
2022-05-18 10:10:00,110.14,110.33,110.12,110.32,18922.0,97.6435,97.8119,97.6258,97.8031,18922.0
2022-05-18 10:15:00,110.39,110.56,110.29,110.52,34938.0,97.8651,98.0158,97.7765,97.9804,34938.0
2022-05-18 10:20:00,110.52,110.52,110.17,110.27,14519.0,97.9804,97.9804,97.6701,97.7587,14519.0
2022-05-18 10:25:00,110.37,110.37,110.21,110.3,14300.0,97.8474,97.8474,97.7055,97.7853,14300.0
2022-05-18 10:30:00,110.34,110.42,110.28,110.4,14454.0,97.8208,97.8917,97.7676,97.874,14454.0
2022-05-18 10:35:00,110.42,110.52,110.31,110.39,19161.0,97.8917,97.9804,97.7942,97.8651,19161.0
2022-05-18 10:40:00,110.34,110.35,110.21,110.25,12081.0,97.8208,97.8297,97.7055,97.741,12081.0
2022-05-18 10:45:00,110.22,110.39,110.06,110.06,21653.0,97.7144,97.8651,97.5726,97.5726,21653.0
2022-05-18 10:50:00,110.06,110.13,110.0,110.06,9690.0,97.5726,97.6346,97.5194,97.5726,9690.0
2022-05-18 10:55:00,110.05,110.15,109.97,110.06,11739.0,97.5637,97.6524,97.4928,97.5726,11739.0
2022-05-18 11:00:00,110.03,110.15,109.97,110.03,8349.0,97.546,97.6524,97.4928,97.546,8349.0
2022-05-18 11:05:00,110.05,110.13,109.98,110.0,7503.0,97.5637,97.6346,97.5016,97.5194,7503.0
2022-05-18 11:10:00,109.98,110.08,109.95,110.08,14675.0,97.5016,97.5903,97.475,97.5903,14675.0
2022-05-18 11:15:00,110.08,110.14,110.0,110.12,12648.0,97.5903,97.6435,97.5194,97.6258,12648.0
2022-05-18 11:20:00,110.09,110.1,109.94,109.95,10560.0,97.5992,97.608,97.4662,97.475,10560.0
2022-05-18 11:25:00,109.93,110.02,109.87,110.02,6060.0,97.4573,97.5371,97.4041,97.5371,6060.0
2022-05-18 11:30:00,110.0,110.19,109.96,110.18,10979.0,97.5194,97.6878,97.4839,97.679,10979.0
2022-05-18 11:35:00,110.21,110.25,110.04,110.07,11974.0,97.7055,97.741,97.5548,97.5814,11974.0
2022-05-18 11:40:00,110.08,110.14,110.01,110.06,6723.0,97.5903,97.6435,97.5282,97.5726,6723.0
2022-05-18 11:45:00,110.05,110.11,109.88,109.93,9728.0,97.5637,97.6169,97.413,97.4573,9728.0
2022-05-18 11:50:00,109.91,110.01,109.88,109.96,15914.0,97.4396,97.5282,97.413,97.4839,15914.0
2022-05-18 11:55:00,109.96,110.18,109.95,110.11,8797.0,97.4839,97.679,97.475,97.6169,8797.0
2022-05-18 12:00:00,110.14,110.26,110.13,110.21,10321.0,97.6435,97.7499,97.6346,97.7055,10321.0
2022-05-18 12:05:00,110.23,110.37,110.19,110.35,13014.0,97.7233,97.8474,97.6878,97.8297,13014.0
2022-05-18 12:10:00,110.31,110.32,110.19,110.24,10595.0,97.7942,97.8031,97.6878,97.7321,10595.0
2022-05-18 12:15:00,110.26,110.38,110.25,110.26,15220.0,97.7499,97.8563,97.741,97.7499,15220.0
2022-05-18 12:20:00,110.23,110.4,110.22,110.33,11584.0,97.7233,97.874,97.7144,97.8119,11584.0
2022-05-18 12:25:00,110.32,110.48,110.31,110.46,16875.0,97.8031,97.9449,97.7942,97.9272,16875.0
2022-05-18 12:30:00,110.47,110.48,110.33,110.4,12205.0,97.936,97.9449,97.8119,97.874,12205.0
2022-05-18 12:35:00,110.41,110.51,110.38,110.5,8366.0,97.8829,97.9715,97.8563,97.9626,8366.0
2022-05-18 12:40:00,110.48,110.5,110.37,110.39,11207.0,97.9449,97.9626,97.8474,97.8651,11207.0
2022-05-18 12:45:00,110.4,110.46,110.26,110.3,8390.0,97.874,97.9272,97.7499,97.7853,8390.0
2022-05-18 12:50:00,110.36,110.37,110.26,110.29,6113.0,97.8385,97.8474,97.7499,97.7765,6113.0
2022-05-18 12:55:00,110.32,110.32,110.15,110.15,9331.0,97.8031,97.8031,97.6524,97.6524,9331.0
2022-05-18 13:00:00,110.16,110.16,109.77,109.86,14194.0,97.6612,97.6612,97.3155,97.3953,14194.0
2022-05-18 13:05:00,109.83,109.83,109.58,109.65,13479.0,97.3687,97.3687,97.147,97.2091,13479.0
2022-05-18 13:10:00,109.65,109.68,109.58,109.61,10591.0,97.2091,97.2357,97.147,97.1736,10591.0
2022-05-18 13:15:00,109.62,109.69,109.45,109.45,14766.0,97.1825,97.2445,97.0318,97.0318,14766.0
2022-05-18 13:20:00,109.43,109.55,109.42,109.44,13033.0,97.014,97.1204,97.0052,97.0229,13033.0
2022-05-18 13:25:00,109.48,109.53,109.24,109.27,16793.0,97.0584,97.1027,96.8456,96.8722,16793.0
2022-05-18 13:30:00,109.28,109.29,109.01,109.12,17725.0,96.8811,96.8899,96.6417,96.7392,17725.0
2022-05-18 13:35:00,109.1,109.22,109.07,109.17,20914.0,96.7215,96.8279,96.6949,96.7835,20914.0
2022-05-18 13:40:00,109.17,109.2,108.93,109.04,14378.0,96.7835,96.8101,96.5708,96.6683,14378.0
2022-05-18 13:45:00,109.06,109.11,108.96,109.01,17624.0,96.686,96.7304,96.5974,96.6417,17624.0
2022-05-18 13:50:00,109.0,109.0,108.78,108.91,7962.0,96.6328,96.6328,96.4378,96.553,7962.0
2022-05-18 13:55:00,108.91,108.94,108.84,108.84,10855.0,96.553,96.5796,96.491,96.491,10855.0
2022-05-18 14:00:00,108.86,108.95,108.81,108.9,7054.0,96.5087,96.5885,96.4644,96.5442,7054.0
2022-05-18 14:05:00,108.91,108.93,108.8,108.93,6183.0,96.553,96.5708,96.4555,96.5708,6183.0
2022-05-18 14:10:00,108.95,109.08,108.9,109.04,16799.0,96.5885,96.7038,96.5442,96.6683,16799.0
2022-05-18 14:15:00,109.05,109.11,108.91,109.08,9049.0,96.6772,96.7304,96.553,96.7038,9049.0
2022-05-18 14:20:00,109.07,109.18,109.01,109.17,14475.0,96.6949,96.7924,96.6417,96.7835,14475.0
2022-05-18 14:25:00,109.2,109.38,109.19,109.37,8730.0,96.8101,96.9697,96.8013,96.9609,8730.0
2022-05-18 14:30:00,109.36,109.36,109.15,109.27,9833.0,96.952,96.952,96.7658,96.8722,9833.0
2022-05-18 14:35:00,109.29,109.3,109.18,109.27,8338.0,96.8899,96.8988,96.7924,96.8722,8338.0
2022-05-18 14:40:00,109.27,109.34,109.19,109.2,8280.0,96.8722,96.9343,96.8013,96.8101,8280.0
2022-05-18 14:45:00,109.21,109.21,108.98,109.11,28514.0,96.819,96.819,96.6151,96.7304,28514.0
2022-05-18 14:50:00,109.11,109.27,109.1,109.21,6542.0,96.7304,96.8722,96.7215,96.819,6542.0
2022-05-18 14:55:00,109.25,109.29,109.11,109.12,8736.0,96.8545,96.8899,96.7304,96.7392,8736.0
2022-05-18 15:00:00,109.12,109.14,108.93,109.03,21970.0,96.7392,96.7569,96.5708,96.6594,21970.0
2022-05-18 15:05:00,109.03,109.09,108.99,109.05,17304.0,96.6594,96.7126,96.624,96.6772,17304.0
2022-05-18 15:10:00,109.03,109.18,109.03,109.08,11633.0,96.6594,96.7924,96.6594,96.7038,11633.0
2022-05-18 15:15:00,109.09,109.15,109.05,109.1,306735.0,96.7126,96.7658,96.6772,96.7215,306735.0
2022-05-18 15:20:00,109.12,109.19,108.93,108.94,24403.0,96.7392,96.8013,96.5708,96.5796,24403.0
2022-05-18 15:25:00,108.94,108.95,108.69,108.7,136226.0,96.5796,96.5885,96.358,96.3669,136226.0
2022-05-18 15:30:00,108.7,108.74,108.57,108.66,124369.0,96.3669,96.4023,96.2516,96.3314,124369.0
2022-05-18 15:35:00,108.67,109.1,108.67,109.01,29633.0,96.3403,96.7215,96.3403,96.6417,29633.0
2022-05-18 15:40:00,109.03,109.07,108.82,108.82,37601.0,96.6594,96.6949,96.4733,96.4733,37601.0
2022-05-18 15:45:00,108.82,108.83,108.68,108.7,49188.0,96.4733,96.4821,96.3491,96.3669,49188.0
2022-05-18 15:50:00,108.7,108.92,108.69,108.7,185584.0,96.3669,96.5619,96.358,96.3669,185584.0
2022-05-18 15:55:00,108.69,108.98,108.66,108.97,310504.0,96.358,96.6151,96.3314,96.6062,310504.0
2022-05-19 09:30:00,108.67,108.67,108.05,108.2,49467.0,96.3403,96.3403,95.7906,95.9236,49467.0
2022-05-19 09:35:00,108.17,108.25,107.82,107.98,54847.0,95.897,95.9679,95.5867,95.7286,54847.0
2022-05-19 09:40:00,108.02,108.24,107.86,108.03,235102.0,95.764,95.9591,95.6222,95.7729,235102.0
2022-05-19 09:45:00,108.06,108.12,107.88,107.93,63700.0,95.7995,95.8527,95.6399,95.6842,63700.0
2022-05-19 09:50:00,107.91,108.02,107.81,107.9,26297.0,95.6665,95.764,95.5779,95.6576,26297.0
2022-05-19 09:55:00,107.87,107.91,107.45,107.66,30017.0,95.631,95.6665,95.2587,95.4449,30017.0
2022-05-19 10:00:00,107.59,107.99,107.51,107.72,33507.0,95.3828,95.7374,95.3119,95.4981,33507.0
2022-05-19 10:05:00,107.72,107.73,107.47,107.63,24971.0,95.4981,95.5069,95.2764,95.4183,24971.0
2022-05-19 10:10:00,107.64,107.95,107.64,107.95,22543.0,95.4271,95.702,95.4271,95.702,22543.0
2022-05-19 10:15:00,107.94,108.34,107.91,108.33,39400.0,95.6931,96.0477,95.6665,96.0389,39400.0
2022-05-19 10:20:00,108.34,108.58,108.34,108.56,14155.0,96.0477,96.2605,96.0477,96.2428,14155.0
2022-05-19 10:25:00,108.6,108.64,108.37,108.5,65426.0,96.2782,96.3137,96.0743,96.1896,65426.0
2022-05-19 10:30:00,108.44,108.44,108.18,108.22,7200.0,96.1364,96.1364,95.9059,95.9413,7200.0
2022-05-19 10:35:00,108.18,108.23,108.05,108.19,15831.0,95.9059,95.9502,95.7906,95.9147,15831.0
2022-05-19 10:40:00,108.14,108.16,107.88,107.89,13827.0,95.8704,95.8881,95.6399,95.6488,13827.0
2022-05-19 10:45:00,107.87,108.05,107.84,107.9,14634.0,95.631,95.7906,95.6044,95.6576,14634.0
2022-05-19 10:50:00,107.96,107.97,107.6,107.77,34012.0,95.7108,95.7197,95.3917,95.5424,34012.0
2022-05-19 10:55:00,107.78,107.8,107.51,107.52,26008.0,95.5513,95.569,95.3119,95.3208,26008.0
2022-05-19 11:00:00,107.51,107.7,107.46,107.63,35322.0,95.3119,95.4803,95.2676,95.4183,35322.0
2022-05-19 11:05:00,107.65,107.65,107.23,107.29,63946.0,95.436,95.436,95.0637,95.1169,63946.0
2022-05-19 11:10:00,107.33,107.46,107.29,107.33,18910.0,95.1523,95.2676,95.1169,95.1523,18910.0
2022-05-19 11:15:00,107.31,107.44,107.3,107.42,59195.0,95.1346,95.2498,95.1257,95.2321,59195.0
2022-05-19 11:20:00,107.4,107.54,107.24,107.48,25736.0,95.2144,95.3385,95.0725,95.2853,25736.0
2022-05-19 11:25:00,107.52,107.52,107.39,107.46,21284.0,95.3208,95.3208,95.2055,95.2676,21284.0
2022-05-19 11:30:00,107.5,107.71,107.48,107.68,16855.0,95.303,95.4892,95.2853,95.4626,16855.0
2022-05-19 11:35:00,107.7,107.96,107.6,107.92,77998.0,95.4803,95.7108,95.3917,95.6754,77998.0
2022-05-19 11:40:00,107.9,108.19,107.89,108.0,21737.0,95.6576,95.9147,95.6488,95.7463,21737.0
2022-05-19 11:45:00,107.98,108.11,107.91,108.06,48241.0,95.7286,95.8438,95.6665,95.7995,48241.0
2022-05-19 11:50:00,108.04,108.05,107.94,107.99,44811.0,95.7818,95.7906,95.6931,95.7374,44811.0
2022-05-19 11:55:00,108.0,108.01,107.8,107.94,119824.0,95.7463,95.7552,95.569,95.6931,119824.0
2022-05-19 12:00:00,107.96,108.15,107.87,108.13,26269.0,95.7108,95.8793,95.631,95.8615,26269.0
2022-05-19 12:05:00,108.15,108.28,108.13,108.21,12689.0,95.8793,95.9945,95.8615,95.9325,12689.0
2022-05-19 12:10:00,108.26,108.34,108.24,108.29,12987.0,95.9768,96.0477,95.9591,96.0034,12987.0
2022-05-19 12:15:00,108.28,108.43,108.21,108.23,14655.0,95.9945,96.1275,95.9325,95.9502,14655.0
2022-05-19 12:20:00,108.22,108.23,108.0,108.01,10209.0,95.9413,95.9502,95.7463,95.7552,10209.0
2022-05-19 12:25:00,107.99,108.08,107.97,107.98,27554.0,95.7374,95.8172,95.7197,95.7286,27554.0
2022-05-19 12:30:00,107.96,108.08,107.94,108.06,10101.0,95.7108,95.8172,95.6931,95.7995,10101.0
2022-05-19 12:35:00,108.06,108.06,107.93,107.93,11011.0,95.7995,95.7995,95.6842,95.6842,11011.0
2022-05-19 12:40:00,107.96,108.01,107.76,107.8,12789.0,95.7108,95.7552,95.5335,95.569,12789.0
2022-05-19 12:45:00,107.77,107.88,107.75,107.88,15984.0,95.5424,95.6399,95.5247,95.6399,15984.0
2022-05-19 12:50:00,107.9,108.01,107.89,107.99,13916.0,95.6576,95.7552,95.6488,95.7374,13916.0
2022-05-19 12:55:00,107.99,108.07,107.94,108.05,12072.0,95.7374,95.8084,95.6931,95.7906,12072.0
2022-05-19 13:00:00,108.06,108.11,107.97,108.11,5176.0,95.7995,95.8438,95.7197,95.8438,5176.0
2022-05-19 13:05:00,108.13,108.18,108.05,108.16,6629.0,95.8615,95.9059,95.7906,95.8881,6629.0
2022-05-19 13:10:00,108.16,108.17,108.04,108.17,6616.0,95.8881,95.897,95.7818,95.897,6616.0
2022-05-19 13:15:00,108.15,108.2,108.11,108.13,8100.0,95.8793,95.9236,95.8438,95.8615,8100.0
2022-05-19 13:20:00,108.12,108.41,108.11,108.31,15232.0,95.8527,96.1098,95.8438,96.0211,15232.0
2022-05-19 13:25:00,108.31,108.35,108.16,108.18,11202.0,96.0211,96.0566,95.8881,95.9059,11202.0
2022-05-19 13:30:00,108.17,108.42,108.17,108.2,8634.0,95.897,96.1186,95.897,95.9236,8634.0
2022-05-19 13:35:00,108.2,108.46,108.14,108.44,11028.0,95.9236,96.1541,95.8704,96.1364,11028.0
2022-05-19 13:40:00,108.44,108.47,108.34,108.41,7902.0,96.1364,96.163,96.0477,96.1098,7902.0
2022-05-19 13:45:00,108.41,108.41,108.17,108.17,8517.0,96.1098,96.1098,95.897,95.897,8517.0
2022-05-19 13:50:00,108.19,108.43,108.18,108.38,16701.0,95.9147,96.1275,95.9059,96.0832,16701.0
2022-05-19 13:55:00,108.39,108.46,108.36,108.37,13282.0,96.092,96.1541,96.0654,96.0743,13282.0
2022-05-19 14:00:00,108.39,108.5,108.29,108.47,8849.0,96.092,96.1896,96.0034,96.163,8849.0
2022-05-19 14:05:00,108.44,108.57,108.4,108.53,9141.0,96.1364,96.2516,96.1009,96.2162,9141.0
2022-05-19 14:10:00,108.51,108.57,108.39,108.4,6356.0,96.1984,96.2516,96.092,96.1009,6356.0
2022-05-19 14:15:00,108.42,108.51,108.39,108.42,6148.0,96.1186,96.1984,96.092,96.1186,6148.0
2022-05-19 14:20:00,108.39,108.52,108.33,108.45,15925.0,96.092,96.2073,96.0389,96.1452,15925.0
2022-05-19 14:25:00,108.48,108.48,108.36,108.43,7740.0,96.1718,96.1718,96.0654,96.1275,7740.0
2022-05-19 14:30:00,108.42,108.56,108.35,108.5,4663.0,96.1186,96.2428,96.0566,96.1896,4663.0
2022-05-19 14:35:00,108.48,108.58,108.38,108.38,16450.0,96.1718,96.2605,96.0832,96.0832,16450.0
2022-05-19 14:40:00,108.37,108.41,108.23,108.4,9459.0,96.0743,96.1098,95.9502,96.1009,9459.0
2022-05-19 14:45:00,108.41,108.54,108.41,108.51,14896.0,96.1098,96.225,96.1098,96.1984,14896.0
2022-05-19 14:50:00,108.52,108.67,108.47,108.62,8469.0,96.2073,96.3403,96.163,96.2959,8469.0
2022-05-19 14:55:00,108.65,108.91,108.58,108.91,23501.0,96.3225,96.553,96.2605,96.553,23501.0
2022-05-19 15:00:00,108.91,109.34,108.9,109.29,33401.0,96.553,96.9343,96.5442,96.8899,33401.0
2022-05-19 15:05:00,109.31,109.45,109.01,109.02,24753.0,96.9077,97.0318,96.6417,96.6506,24753.0
2022-05-19 15:10:00,109.0,109.14,108.92,109.13,76168.0,96.6328,96.7569,96.5619,96.7481,76168.0
2022-05-19 15:15:00,109.12,109.21,108.96,109.03,26991.0,96.7392,96.819,96.5974,96.6594,26991.0
2022-05-19 15:20:00,109.03,109.04,108.92,108.97,37275.0,96.6594,96.6683,96.5619,96.6062,37275.0
2022-05-19 15:25:00,108.95,109.07,108.86,108.89,33475.0,96.5885,96.6949,96.5087,96.5353,33475.0
2022-05-19 15:30:00,108.86,108.98,108.78,108.83,20193.0,96.5087,96.6151,96.4378,96.4821,20193.0
2022-05-19 15:35:00,108.79,108.83,108.6,108.78,27388.0,96.4467,96.4821,96.2782,96.4378,27388.0
2022-05-19 15:40:00,108.78,108.89,108.68,108.78,31105.0,96.4378,96.5353,96.3491,96.4378,31105.0
2022-05-19 15:45:00,108.79,108.85,108.53,108.66,34998.0,96.4467,96.4999,96.2162,96.3314,34998.0
2022-05-19 15:50:00,108.65,109.12,108.59,109.12,88899.0,96.3225,96.7392,96.2694,96.7392,88899.0
2022-05-19 15:55:00,109.11,109.23,108.93,108.99,225820.0,96.7304,96.8367,96.5708,96.624,225820.0
2022-05-20 09:30:00,108.84,109.32,108.19,108.79,114403.0,96.491,96.9165,95.9147,96.4467,114403.0
2022-05-20 09:35:00,108.78,109.28,108.7,109.15,16993.0,96.4378,96.8811,96.3669,96.7658,16993.0
2022-05-20 09:40:00,109.19,109.47,109.01,109.39,19994.0,96.8013,97.0495,96.6417,96.9786,19994.0
2022-05-20 09:45:00,109.4,109.5,109.25,109.46,15708.0,96.9874,97.0761,96.8545,97.0406,15708.0
2022-05-20 09:50:00,109.46,109.64,109.39,109.54,20817.0,97.0406,97.2002,96.9786,97.1116,20817.0
2022-05-20 09:55:00,109.52,109.54,109.28,109.34,15935.0,97.0938,97.1116,96.8811,96.9343,15935.0
2022-05-20 10:00:00,109.38,109.48,109.21,109.25,11281.0,96.9697,97.0584,96.819,96.8545,11281.0
2022-05-20 10:05:00,109.23,109.26,108.95,109.02,10641.0,96.8367,96.8633,96.5885,96.6506,10641.0
2022-05-20 10:10:00,108.98,109.07,108.81,108.91,11253.0,96.6151,96.6949,96.4644,96.553,11253.0
2022-05-20 10:15:00,108.9,109.29,108.89,109.26,54462.0,96.5442,96.8899,96.5353,96.8633,54462.0
2022-05-20 10:20:00,109.29,109.32,109.2,109.21,20021.0,96.8899,96.9165,96.8101,96.819,20021.0
2022-05-20 10:25:00,109.22,109.25,109.05,109.07,38943.0,96.8279,96.8545,96.6772,96.6949,38943.0
2022-05-20 10:30:00,109.09,109.19,108.99,109.1,21559.0,96.7126,96.8013,96.624,96.7215,21559.0
2022-05-20 10:35:00,109.11,109.17,109.02,109.09,19937.0,96.7304,96.7835,96.6506,96.7126,19937.0
2022-05-20 10:40:00,109.09,109.24,109.09,109.18,21702.0,96.7126,96.8456,96.7126,96.7924,21702.0
2022-05-20 10:45:00,109.14,109.23,109.12,109.21,17220.0,96.7569,96.8367,96.7392,96.819,17220.0
2022-05-20 10:50:00,109.22,109.24,109.07,109.23,34212.0,96.8279,96.8456,96.6949,96.8367,34212.0
2022-05-20 10:55:00,109.19,109.29,109.15,109.19,21774.0,96.8013,96.8899,96.7658,96.8013,21774.0
2022-05-20 11:00:00,109.15,109.18,109.02,109.06,51520.0,96.7658,96.7924,96.6506,96.686,51520.0
2022-05-20 11:05:00,109.07,109.18,108.98,109.03,45021.0,96.6949,96.7924,96.6151,96.6594,45021.0
2022-05-20 11:10:00,109.02,109.1,108.92,108.99,40101.0,96.6506,96.7215,96.5619,96.624,40101.0
2022-05-20 11:15:00,109.0,109.1,108.94,108.98,29482.0,96.6328,96.7215,96.5796,96.6151,29482.0
2022-05-20 11:20:00,108.98,108.99,108.73,108.82,30182.0,96.6151,96.624,96.3935,96.4733,30182.0
2022-05-20 11:25:00,108.83,108.94,108.78,108.81,30804.0,96.4821,96.5796,96.4378,96.4644,30804.0
2022-05-20 11:30:00,108.79,108.89,108.63,108.7,26155.0,96.4467,96.5353,96.3048,96.3669,26155.0
2022-05-20 11:35:00,108.72,108.84,108.69,108.81,36041.0,96.3846,96.491,96.358,96.4644,36041.0
2022-05-20 11:40:00,108.82,108.86,108.6,108.61,25324.0,96.4733,96.5087,96.2782,96.2871,25324.0
2022-05-20 11:45:00,108.63,108.85,108.63,108.8,13281.0,96.3048,96.4999,96.3048,96.4555,13281.0
2022-05-20 11:50:00,108.82,108.9,108.64,108.65,8072.0,96.4733,96.5442,96.3137,96.3225,8072.0
2022-05-20 11:55:00,108.67,108.78,108.53,108.56,8590.0,96.3403,96.4378,96.2162,96.2428,8590.0
2022-05-20 12:00:00,108.57,108.71,108.5,108.7,17463.0,96.2516,96.3757,96.1896,96.3669,17463.0
2022-05-20 12:05:00,108.71,108.73,108.41,108.47,10484.0,96.3757,96.3935,96.1098,96.163,10484.0
2022-05-20 12:10:00,108.48,108.49,108.31,108.36,18388.0,96.1718,96.1807,96.0211,96.0654,18388.0
2022-05-20 12:15:00,108.37,108.67,108.36,108.65,7492.0,96.0743,96.3403,96.0654,96.3225,7492.0
2022-05-20 12:20:00,108.63,108.81,108.63,108.78,8330.0,96.3048,96.4644,96.3048,96.4378,8330.0
2022-05-20 12:25:00,108.77,108.86,108.65,108.86,17074.0,96.4289,96.5087,96.3225,96.5087,17074.0
2022-05-20 12:30:00,108.84,108.98,108.78,108.81,11669.0,96.491,96.6151,96.4378,96.4644,11669.0
2022-05-20 12:35:00,108.8,108.89,108.76,108.86,11951.0,96.4555,96.5353,96.4201,96.5087,11951.0
2022-05-20 12:40:00,108.86,108.97,108.85,108.9,9518.0,96.5087,96.6062,96.4999,96.5442,9518.0
2022-05-20 12:45:00,108.88,109.08,108.87,109.07,12970.0,96.5264,96.7038,96.5176,96.6949,12970.0
2022-05-20 12:50:00,109.05,109.18,109.0,109.07,11301.0,96.6772,96.7924,96.6328,96.6949,11301.0
2022-05-20 12:55:00,109.07,109.22,108.89,108.92,12444.0,96.6949,96.8279,96.5353,96.5619,12444.0
2022-05-20 13:00:00,108.93,108.99,108.76,108.85,13278.0,96.5708,96.624,96.4201,96.4999,13278.0
2022-05-20 13:05:00,108.83,108.94,108.62,108.69,10648.0,96.4821,96.5796,96.2959,96.358,10648.0
2022-05-20 13:10:00,108.72,108.84,108.68,108.79,10275.0,96.3846,96.491,96.3491,96.4467,10275.0
2022-05-20 13:15:00,108.8,108.8,108.57,108.57,10648.0,96.4555,96.4555,96.2516,96.2516,10648.0
2022-05-20 13:20:00,108.56,108.72,108.56,108.67,8810.0,96.2428,96.3846,96.2428,96.3403,8810.0
2022-05-20 13:25:00,108.67,108.74,108.62,108.73,17230.0,96.3403,96.4023,96.2959,96.3935,17230.0
2022-05-20 13:30:00,108.73,108.82,108.7,108.78,21343.0,96.3935,96.4733,96.3669,96.4378,21343.0
2022-05-20 13:35:00,108.77,108.98,108.69,108.92,9202.0,96.4289,96.6151,96.358,96.5619,9202.0
2022-05-20 13:40:00,108.88,109.02,108.83,108.96,8422.0,96.5264,96.6506,96.4821,96.5974,8422.0
2022-05-20 13:45:00,108.94,109.1,108.91,108.95,13755.0,96.5796,96.7215,96.553,96.5885,13755.0
2022-05-20 13:50:00,108.9,108.94,108.76,108.85,17844.0,96.5442,96.5796,96.4201,96.4999,17844.0
2022-05-20 13:55:00,108.88,108.95,108.76,108.81,10717.0,96.5264,96.5885,96.4201,96.4644,10717.0
2022-05-20 14:00:00,108.82,109.0,108.82,108.95,8282.0,96.4733,96.6328,96.4733,96.5885,8282.0
2022-05-20 14:05:00,108.92,108.93,108.74,108.87,8142.0,96.5619,96.5708,96.4023,96.5176,8142.0
2022-05-20 14:10:00,108.93,108.98,108.8,108.81,10066.0,96.5708,96.6151,96.4555,96.4644,10066.0
2022-05-20 14:15:00,108.81,108.89,108.68,108.74,8064.0,96.4644,96.5353,96.3491,96.4023,8064.0
2022-05-20 14:20:00,108.75,108.9,108.69,108.82,13147.0,96.4112,96.5442,96.358,96.4733,13147.0
2022-05-20 14:25:00,108.77,108.87,108.77,108.87,15295.0,96.4289,96.5176,96.4289,96.5176,15295.0
2022-05-20 14:30:00,108.91,108.94,108.7,108.72,16827.0,96.553,96.5796,96.3669,96.3846,16827.0
2022-05-20 14:35:00,108.7,108.87,108.7,108.82,6665.0,96.3669,96.5176,96.3669,96.4733,6665.0
2022-05-20 14:40:00,108.8,109.17,108.8,109.13,13376.0,96.4555,96.7835,96.4555,96.7481,13376.0
2022-05-20 14:45:00,109.11,109.17,109.06,109.08,9296.0,96.7304,96.7835,96.686,96.7038,9296.0
2022-05-20 14:50:00,109.1,109.26,109.04,109.12,11953.0,96.7215,96.8633,96.6683,96.7392,11953.0
2022-05-20 14:55:00,109.17,109.19,109.05,109.07,6654.0,96.7835,96.8013,96.6772,96.6949,6654.0
2022-05-20 15:00:00,109.08,109.19,109.0,109.08,18332.0,96.7038,96.8013,96.6328,96.7038,18332.0
2022-05-20 15:05:00,109.08,109.09,108.91,108.96,23311.0,96.7038,96.7126,96.553,96.5974,23311.0
2022-05-20 15:10:00,108.96,109.0,108.89,108.99,13833.0,96.5974,96.6328,96.5353,96.624,13833.0
2022-05-20 15:15:00,109.02,109.08,108.92,108.98,10454.0,96.6506,96.7038,96.5619,96.6151,10454.0
2022-05-20 15:20:00,108.99,109.03,108.77,108.87,12912.0,96.624,96.6594,96.4289,96.5176,12912.0
2022-05-20 15:25:00,108.9,109.11,108.83,109.09,8819.0,96.5442,96.7304,96.4821,96.7126,8819.0
2022-05-20 15:30:00,109.11,109.46,108.93,109.4,30373.0,96.7304,97.0406,96.5708,96.9874,30373.0
2022-05-20 15:35:00,109.39,109.57,109.3,109.42,42307.0,96.9786,97.1382,96.8988,97.0052,42307.0
2022-05-20 15:40:00,109.41,109.8,109.4,109.73,47759.0,96.9963,97.3421,96.9874,97.28,47759.0
2022-05-20 15:45:00,109.75,109.92,109.6,109.81,42698.0,97.2977,97.4485,97.1648,97.3509,42698.0
2022-05-20 15:50:00,109.82,109.96,109.55,109.64,78388.0,97.3598,97.4839,97.1204,97.2002,78388.0
2022-05-20 15:55:00,109.65,110.01,109.55,109.84,274452.0,97.2091,97.5282,97.1204,97.3775,274452.0
2022-05-23 09:30:00,110.65,111.23,110.64,110.94,78969.0,98.0956,98.6098,98.0868,98.3527,78969.0
2022-05-23 09:35:00,110.99,111.07,110.44,110.68,52014.0,98.397,98.468,97.9095,98.1222,52014.0
2022-05-23 09:40:00,110.57,110.82,109.95,110.07,16239.0,98.0247,98.2463,97.475,97.5814,16239.0
2022-05-23 09:45:00,110.13,110.59,110.1,110.12,67196.0,97.6346,98.0424,97.608,97.6258,67196.0
2022-05-23 09:50:00,110.02,110.22,109.81,110.08,6261.0,97.5371,97.7144,97.3509,97.5903,6261.0
2022-05-23 09:55:00,110.09,110.6,110.03,110.59,9874.0,97.5992,98.0513,97.546,98.0424,9874.0
2022-05-23 10:00:00,110.64,110.68,110.4,110.62,8808.0,98.0868,98.1222,97.874,98.069,8808.0
2022-05-23 10:05:00,110.65,110.98,110.62,110.97,16901.0,98.0956,98.3882,98.069,98.3793,16901.0
2022-05-23 10:10:00,110.95,111.07,110.86,111.01,29750.0,98.3616,98.468,98.2818,98.4148,29750.0
2022-05-23 10:15:00,110.95,111.12,110.89,110.95,12339.0,98.3616,98.5123,98.3084,98.3616,12339.0
2022-05-23 10:20:00,110.97,111.34,110.88,111.2,130391.0,98.3793,98.7073,98.2995,98.5832,130391.0
2022-05-23 10:25:00,111.22,111.55,111.11,111.44,17182.0,98.601,98.8935,98.5034,98.796,17182.0
2022-05-23 10:30:00,111.39,111.4,110.96,111.03,18206.0,98.7517,98.7605,98.3705,98.4325,18206.0
2022-05-23 10:35:00,111.06,111.3,111.06,111.16,10495.0,98.4591,98.6719,98.4591,98.5478,10495.0
2022-05-23 10:40:00,111.23,111.4,111.19,111.29,11750.0,98.6098,98.7605,98.5744,98.663,11750.0
2022-05-23 10:45:00,111.3,111.34,111.04,111.24,19619.0,98.6719,98.7073,98.4414,98.6187,19619.0
2022-05-23 10:50:00,111.31,111.46,111.21,111.44,7670.0,98.6807,98.8137,98.5921,98.796,7670.0
2022-05-23 10:55:00,111.42,111.42,111.23,111.27,8673.0,98.7783,98.7783,98.6098,98.6453,8673.0
2022-05-23 11:00:00,111.27,111.41,111.18,111.37,16906.0,98.6453,98.7694,98.5655,98.7339,16906.0
2022-05-23 11:05:00,111.34,111.67,111.17,111.64,26135.0,98.7073,98.9999,98.5566,98.9733,26135.0
2022-05-23 11:10:00,111.65,111.74,111.58,111.68,19107.0,98.9822,99.062,98.9201,99.0088,19107.0
2022-05-23 11:15:00,111.7,111.81,111.62,111.81,12985.0,99.0265,99.124,98.9556,99.124,12985.0
2022-05-23 11:20:00,111.81,111.9,111.6,111.66,16320.0,99.124,99.2038,98.9378,98.991,16320.0
2022-05-23 11:25:00,111.65,111.7,111.47,111.63,16772.0,98.9822,99.0265,98.8226,98.9644,16772.0
2022-05-23 11:30:00,111.64,111.67,111.49,111.49,37728.0,98.9733,98.9999,98.8403,98.8403,37728.0
2022-05-23 11:35:00,111.48,111.49,111.37,111.41,12650.0,98.8315,98.8403,98.7339,98.7694,12650.0
2022-05-23 11:40:00,111.44,111.55,111.43,111.47,10165.0,98.796,98.8935,98.7871,98.8226,10165.0
2022-05-23 11:45:00,111.48,111.54,111.42,111.52,4113.0,98.8315,98.8846,98.7783,98.8669,4113.0
2022-05-23 11:50:00,111.49,111.51,111.36,111.45,8013.0,98.8403,98.858,98.7251,98.8049,8013.0
2022-05-23 11:55:00,111.47,111.52,111.39,111.39,6449.0,98.8226,98.8669,98.7517,98.7517,6449.0
2022-05-23 12:00:00,111.4,111.49,111.26,111.34,6568.0,98.7605,98.8403,98.6364,98.7073,6568.0
2022-05-23 12:05:00,111.31,111.41,111.28,111.3,16761.0,98.6807,98.7694,98.6541,98.6719,16761.0
2022-05-23 12:10:00,111.25,111.34,111.22,111.34,47448.0,98.6275,98.7073,98.601,98.7073,47448.0
2022-05-23 12:15:00,111.35,111.43,111.28,111.32,10612.0,98.7162,98.7871,98.6541,98.6896,10612.0
2022-05-23 12:20:00,111.31,111.37,111.2,111.23,70587.0,98.6807,98.7339,98.5832,98.6098,70587.0
2022-05-23 12:25:00,111.21,111.23,110.97,110.99,53262.0,98.5921,98.6098,98.3793,98.397,53262.0
2022-05-23 12:30:00,110.98,111.07,110.93,111.04,25815.0,98.3882,98.468,98.3439,98.4414,25815.0
2022-05-23 12:35:00,111.04,111.06,110.95,111.0,6472.0,98.4414,98.4591,98.3616,98.4059,6472.0
2022-05-23 12:40:00,111.02,111.02,110.78,110.78,2267.0,98.4236,98.4236,98.2109,98.2109,2267.0
2022-05-23 12:45:00,110.79,110.87,110.74,110.81,9515.0,98.2197,98.2907,98.1754,98.2375,9515.0
2022-05-23 12:50:00,110.8,110.81,110.71,110.74,6025.0,98.2286,98.2375,98.1488,98.1754,6025.0
2022-05-23 12:55:00,110.74,111.04,110.74,111.04,10583.0,98.1754,98.4414,98.1754,98.4414,10583.0
2022-05-23 13:00:00,111.01,111.02,110.91,111.02,4695.0,98.4148,98.4236,98.3261,98.4236,4695.0
2022-05-23 13:05:00,110.99,111.06,110.96,111.02,7234.0,98.397,98.4591,98.3705,98.4236,7234.0
2022-05-23 13:10:00,111.0,111.01,110.82,110.84,10060.0,98.4059,98.4148,98.2463,98.2641,10060.0
2022-05-23 13:15:00,110.88,110.88,110.66,110.7,10283.0,98.2995,98.2995,98.1045,98.14,10283.0
2022-05-23 13:20:00,110.71,110.76,110.63,110.65,7003.0,98.1488,98.1931,98.0779,98.0956,7003.0
2022-05-23 13:25:00,110.62,110.72,110.61,110.65,9102.0,98.069,98.1577,98.0602,98.0956,9102.0
2022-05-23 13:30:00,110.67,110.86,110.6,110.8,8266.0,98.1134,98.2818,98.0513,98.2286,8266.0
2022-05-23 13:35:00,110.81,110.83,110.78,110.81,6095.0,98.2375,98.2552,98.2109,98.2375,6095.0
2022-05-23 13:40:00,110.79,110.94,110.78,110.92,7522.0,98.2197,98.3527,98.2109,98.335,7522.0
2022-05-23 13:45:00,110.92,111.07,110.91,111.02,9850.0,98.335,98.468,98.3261,98.4236,9850.0
2022-05-23 13:50:00,111.0,111.07,110.87,110.9,14647.0,98.4059,98.468,98.2907,98.3173,14647.0
2022-05-23 13:55:00,110.91,111.03,110.91,111.03,5735.0,98.3261,98.4325,98.3261,98.4325,5735.0
2022-05-23 14:00:00,111.01,111.06,110.85,110.87,10169.0,98.4148,98.4591,98.2729,98.2907,10169.0
2022-05-23 14:05:00,110.88,110.89,110.82,110.85,10912.0,98.2995,98.3084,98.2463,98.2729,10912.0
2022-05-23 14:10:00,110.85,110.94,110.75,110.82,13322.0,98.2729,98.3527,98.1843,98.2463,13322.0
2022-05-23 14:15:00,110.79,110.85,110.76,110.76,10739.0,98.2197,98.2729,98.1931,98.1931,10739.0
2022-05-23 14:20:00,110.76,110.85,110.73,110.84,7291.0,98.1931,98.2729,98.1665,98.2641,7291.0
2022-05-23 14:25:00,110.85,110.88,110.77,110.85,6933.0,98.2729,98.2995,98.202,98.2729,6933.0
2022-05-23 14:30:00,110.85,110.98,110.79,110.98,35956.0,98.2729,98.3882,98.2197,98.3882,35956.0
2022-05-23 14:35:00,110.98,111.05,110.98,110.99,12952.0,98.3882,98.4502,98.3882,98.397,12952.0
2022-05-23 14:40:00,111.0,111.05,110.95,110.99,12008.0,98.4059,98.4502,98.3616,98.397,12008.0
2022-05-23 14:45:00,111.0,111.08,110.87,110.87,14369.0,98.4059,98.4768,98.2907,98.2907,14369.0
2022-05-23 14:50:00,110.93,110.93,110.78,110.85,6628.0,98.3439,98.3439,98.2109,98.2729,6628.0
2022-05-23 14:55:00,110.87,110.89,110.77,110.81,7550.0,98.2907,98.3084,98.202,98.2375,7550.0
2022-05-23 15:00:00,110.8,110.93,110.78,110.91,9280.0,98.2286,98.3439,98.2109,98.3261,9280.0
2022-05-23 15:05:00,110.94,111.03,110.89,111.03,9782.0,98.3527,98.4325,98.3084,98.4325,9782.0
2022-05-23 15:10:00,111.04,111.05,110.89,110.92,10133.0,98.4414,98.4502,98.3084,98.335,10133.0
2022-05-23 15:15:00,110.93,110.98,110.88,110.97,9434.0,98.3439,98.3882,98.2995,98.3793,9434.0
2022-05-23 15:20:00,111.0,111.0,110.78,110.84,13624.0,98.4059,98.4059,98.2109,98.2641,13624.0
2022-05-23 15:25:00,110.85,110.86,110.77,110.83,8099.0,98.2729,98.2818,98.202,98.2552,8099.0
2022-05-23 15:30:00,110.81,110.91,110.75,110.84,23483.0,98.2375,98.3261,98.1843,98.2641,23483.0
2022-05-23 15:35:00,110.86,110.94,110.77,110.79,15083.0,98.2818,98.3527,98.202,98.2197,15083.0
2022-05-23 15:40:00,110.81,110.85,110.59,110.64,17972.0,98.2375,98.2729,98.0424,98.0868,17972.0
2022-05-23 15:45:00,110.66,110.66,110.52,110.57,30398.0,98.1045,98.1045,97.9804,98.0247,30398.0
2022-05-23 15:50:00,110.56,110.89,110.51,110.69,54400.0,98.0158,98.3084,97.9715,98.1311,54400.0
2022-05-23 15:55:00,110.69,110.85,110.64,110.83,104136.0,98.1311,98.2729,98.0868,98.2552,104136.0
2022-05-24 09:30:00,111.31,111.82,111.12,111.23,50919.0,98.6807,99.1329,98.5123,98.6098,50919.0
2022-05-24 09:35:00,111.22,111.49,111.15,111.42,54081.0,98.601,98.8403,98.5389,98.7783,54081.0
2022-05-24 09:40:00,111.4,111.55,111.28,111.43,22893.0,98.7605,98.8935,98.6541,98.7871,22893.0
2022-05-24 09:45:00,111.43,111.64,111.4,111.56,22879.0,98.7871,98.9733,98.7605,98.9024,22879.0
2022-05-24 09:50:00,111.56,111.78,111.54,111.58,11252.0,98.9024,99.0974,98.8846,98.9201,11252.0
2022-05-24 09:55:00,111.55,111.73,111.55,111.67,12493.0,98.8935,99.0531,98.8935,98.9999,12493.0
2022-05-24 10:00:00,111.66,111.91,111.66,111.79,13771.0,98.991,99.2127,98.991,99.1063,13771.0
2022-05-24 10:05:00,111.8,111.91,111.43,111.5,10905.0,99.1151,99.2127,98.7871,98.8492,10905.0
2022-05-24 10:10:00,111.54,111.56,111.33,111.33,14135.0,98.8846,98.9024,98.6985,98.6985,14135.0
2022-05-24 10:15:00,111.37,111.37,110.96,111.01,16558.0,98.7339,98.7339,98.3705,98.4148,16558.0
2022-05-24 10:20:00,111.0,111.17,110.96,111.02,10825.0,98.4059,98.5566,98.3705,98.4236,10825.0
2022-05-24 10:25:00,111.03,111.07,110.85,110.92,6580.0,98.4325,98.468,98.2729,98.335,6580.0
2022-05-24 10:30:00,110.89,111.01,110.73,110.97,11851.0,98.3084,98.4148,98.1665,98.3793,11851.0
2022-05-24 10:35:00,110.96,111.19,110.95,111.14,18809.0,98.3705,98.5744,98.3616,98.53,18809.0
2022-05-24 10:40:00,111.13,111.13,110.85,110.85,13622.0,98.5212,98.5212,98.2729,98.2729,13622.0
2022-05-24 10:45:00,110.83,110.95,110.79,110.87,13499.0,98.2552,98.3616,98.2197,98.2907,13499.0
2022-05-24 10:50:00,110.87,110.92,110.83,110.83,4836.0,98.2907,98.335,98.2552,98.2552,4836.0
2022-05-24 10:55:00,110.81,110.98,110.72,110.98,13633.0,98.2375,98.3882,98.1577,98.3882,13633.0
2022-05-24 11:00:00,110.98,111.14,110.98,111.06,10534.0,98.3882,98.53,98.3882,98.4591,10534.0
2022-05-24 11:05:00,111.06,111.16,110.98,111.16,9021.0,98.4591,98.5478,98.3882,98.5478,9021.0
2022-05-24 11:10:00,111.15,111.28,111.14,111.28,13579.0,98.5389,98.6541,98.53,98.6541,13579.0
2022-05-24 11:15:00,111.27,111.31,111.15,111.18,8826.0,98.6453,98.6807,98.5389,98.5655,8826.0
2022-05-24 11:20:00,111.15,111.2,111.03,111.2,13621.0,98.5389,98.5832,98.4325,98.5832,13621.0
2022-05-24 11:25:00,111.24,111.28,111.18,111.26,5217.0,98.6187,98.6541,98.5655,98.6364,5217.0
2022-05-24 11:30:00,111.24,111.43,111.21,111.32,9098.0,98.6187,98.7871,98.5921,98.6896,9098.0
2022-05-24 11:35:00,111.33,111.43,111.28,111.43,12770.0,98.6985,98.7871,98.6541,98.7871,12770.0
2022-05-24 11:40:00,111.43,111.64,111.42,111.62,12746.0,98.7871,98.9733,98.7783,98.9556,12746.0
2022-05-24 11:45:00,111.61,111.81,111.56,111.81,21285.0,98.9467,99.124,98.9024,99.124,21285.0
2022-05-24 11:50:00,111.81,111.85,111.62,111.64,9300.0,99.124,99.1595,98.9556,98.9733,9300.0
2022-05-24 11:55:00,111.7,111.87,111.69,111.81,12192.0,99.0265,99.1772,99.0176,99.124,12192.0
2022-05-24 12:00:00,111.79,111.83,111.7,111.72,10230.0,99.1063,99.1417,99.0265,99.0442,10230.0
2022-05-24 12:05:00,111.73,111.91,111.69,111.91,5635.0,99.0531,99.2127,99.0176,99.2127,5635.0
2022-05-24 12:10:00,111.9,111.96,111.8,111.87,7663.0,99.2038,99.257,99.1151,99.1772,7663.0
2022-05-24 12:15:00,111.9,112.02,111.86,111.94,26622.0,99.2038,99.3102,99.1683,99.2393,26622.0
2022-05-24 12:20:00,111.98,111.98,111.86,111.98,9602.0,99.2747,99.2747,99.1683,99.2747,9602.0
2022-05-24 12:25:00,112.0,112.08,111.92,111.93,13440.0,99.2925,99.3634,99.2215,99.2304,13440.0
2022-05-24 12:30:00,111.92,111.97,111.84,111.84,10855.0,99.2215,99.2659,99.1506,99.1506,10855.0
2022-05-24 12:35:00,111.84,111.85,111.65,111.72,18512.0,99.1506,99.1595,98.9822,99.0442,18512.0
2022-05-24 12:40:00,111.7,111.87,111.7,111.85,18752.0,99.0265,99.1772,99.0265,99.1595,18752.0
2022-05-24 12:45:00,111.82,111.91,111.82,111.88,35810.0,99.1329,99.2127,99.1329,99.1861,35810.0
2022-05-24 12:50:00,111.87,111.99,111.84,111.86,128357.0,99.1772,99.2836,99.1506,99.1683,128357.0
2022-05-24 12:55:00,111.88,111.94,111.77,111.79,67662.0,99.1861,99.2393,99.0885,99.1063,67662.0
2022-05-24 13:00:00,111.78,111.78,111.52,111.57,13200.0,99.0974,99.0974,98.8669,98.9112,13200.0
2022-05-24 13:05:00,111.55,111.67,111.55,111.62,8714.0,98.8935,98.9999,98.8935,98.9556,8714.0
2022-05-24 13:10:00,111.6,111.69,111.58,111.65,6388.0,98.9378,99.0176,98.9201,98.9822,6388.0
2022-05-24 13:15:00,111.65,111.86,111.64,111.78,6417.0,98.9822,99.1683,98.9733,99.0974,6417.0
2022-05-24 13:20:00,111.77,111.85,111.71,111.83,12943.0,99.0885,99.1595,99.0354,99.1417,12943.0
2022-05-24 13:25:00,111.82,111.87,111.8,111.85,11768.0,99.1329,99.1772,99.1151,99.1595,11768.0
2022-05-24 13:30:00,111.83,111.87,111.74,111.79,9016.0,99.1417,99.1772,99.062,99.1063,9016.0
2022-05-24 13:35:00,111.8,111.86,111.71,111.82,16219.0,99.1151,99.1683,99.0354,99.1329,16219.0
2022-05-24 13:40:00,111.83,111.91,111.77,111.79,31907.0,99.1417,99.2127,99.0885,99.1063,31907.0
2022-05-24 13:45:00,111.81,111.9,111.79,111.85,21786.0,99.124,99.2038,99.1063,99.1595,21786.0
2022-05-24 13:50:00,111.84,111.87,111.81,111.85,12473.0,99.1506,99.1772,99.124,99.1595,12473.0
2022-05-24 13:55:00,111.85,112.06,111.85,112.03,25352.0,99.1595,99.3456,99.1595,99.319,25352.0
2022-05-24 14:00:00,112.05,112.13,111.99,112.04,10369.0,99.3368,99.4077,99.2836,99.3279,10369.0
2022-05-24 14:05:00,112.03,112.25,112.02,112.19,14481.0,99.319,99.5141,99.3102,99.4609,14481.0
2022-05-24 14:10:00,112.24,112.44,112.24,112.36,16757.0,99.5052,99.6825,99.5052,99.6116,16757.0
2022-05-24 14:15:00,112.33,112.35,112.26,112.3,5115.0,99.585,99.6027,99.523,99.5584,5115.0
2022-05-24 14:20:00,112.3,112.55,112.26,112.55,11760.0,99.5584,99.78,99.523,99.78,11760.0
2022-05-24 14:25:00,112.58,112.63,112.5,112.5,12032.0,99.8066,99.851,99.7357,99.7357,12032.0
2022-05-24 14:30:00,112.52,112.71,112.49,112.71,110265.0,99.7535,99.9219,99.7269,99.9219,110265.0
2022-05-24 14:35:00,112.71,112.92,112.71,112.86,10412.0,99.9219,100.1081,99.9219,100.0549,10412.0
2022-05-24 14:40:00,112.86,112.88,112.61,112.65,16351.0,100.0549,100.0726,99.8332,99.8687,16351.0
2022-05-24 14:45:00,112.64,112.7,112.44,112.48,9132.0,99.8598,99.913,99.6825,99.718,9132.0
2022-05-24 14:50:00,112.49,112.56,112.41,112.55,14601.0,99.7269,99.7889,99.6559,99.78,14601.0
2022-05-24 14:55:00,112.54,112.64,112.49,112.59,15958.0,99.7712,99.8598,99.7269,99.8155,15958.0
2022-05-24 15:00:00,112.6,112.83,112.56,112.77,9999.0,99.8244,100.0283,99.7889,99.9751,9999.0
2022-05-24 15:05:00,112.77,112.92,112.76,112.9,36117.0,99.9751,100.1081,99.9662,100.0903,36117.0
2022-05-24 15:10:00,112.9,113.02,112.9,112.96,18445.0,100.0903,100.1967,100.0903,100.1435,18445.0
2022-05-24 15:15:00,112.96,113.05,112.91,113.04,17894.0,100.1435,100.2233,100.0992,100.2145,17894.0
2022-05-24 15:20:00,113.04,113.15,112.94,113.04,23607.0,100.2145,100.312,100.1258,100.2145,23607.0
2022-05-24 15:25:00,113.04,113.16,113.02,113.15,18259.0,100.2145,100.3208,100.1967,100.312,18259.0
2022-05-24 15:30:00,113.19,113.19,113.03,113.05,20797.0,100.3474,100.3474,100.2056,100.2233,20797.0
2022-05-24 15:35:00,113.06,113.33,113.06,113.25,38222.0,100.2322,100.4716,100.2322,100.4006,38222.0
2022-05-24 15:40:00,113.26,113.27,113.04,113.08,44927.0,100.4095,100.4184,100.2145,100.2499,44927.0
2022-05-24 15:45:00,113.06,113.21,113.06,113.16,116558.0,100.2322,100.3652,100.2322,100.3208,116558.0
2022-05-24 15:50:00,113.19,113.24,113.0,113.01,84803.0,100.3474,100.3918,100.179,100.1879,84803.0
2022-05-24 15:55:00,112.99,113.01,112.69,112.98,259635.0,100.1701,100.1879,99.9042,100.1613,259635.0
2022-05-25 09:30:00,113.2,113.42,112.79,113.11,57452.0,100.3563,100.5513,99.9928,100.2765,57452.0
2022-05-25 09:35:00,113.08,113.27,112.94,113.19,56859.0,100.2499,100.4184,100.1258,100.3474,56859.0
2022-05-25 09:40:00,113.18,113.21,112.96,113.02,36622.0,100.3386,100.3652,100.1435,100.1967,36622.0
2022-05-25 09:45:00,113.0,113.29,112.79,113.26,56209.0,100.179,100.4361,99.9928,100.4095,56209.0
2022-05-25 09:50:00,113.27,113.38,113.19,113.21,14581.0,100.4184,100.5159,100.3474,100.3652,14581.0
2022-05-25 09:55:00,113.25,113.36,113.15,113.16,19900.0,100.4006,100.4981,100.312,100.3208,19900.0
2022-05-25 10:00:00,113.19,113.21,112.69,112.69,13131.0,100.3474,100.3652,99.9042,99.9042,13131.0
2022-05-25 10:05:00,112.69,112.94,112.67,112.67,16290.0,99.9042,100.1258,99.8864,99.8864,16290.0
2022-05-25 10:10:00,112.68,112.74,112.38,112.41,18725.0,99.8953,99.9485,99.6293,99.6559,18725.0
2022-05-25 10:15:00,112.34,112.58,112.24,112.51,20692.0,99.5939,99.8066,99.5052,99.7446,20692.0
2022-05-25 10:20:00,112.51,112.73,112.46,112.49,9349.0,99.7446,99.9396,99.7003,99.7269,9349.0
2022-05-25 10:25:00,112.51,112.7,112.39,112.7,21212.0,99.7446,99.913,99.6382,99.913,21212.0
2022-05-25 10:30:00,112.68,112.77,112.47,112.55,27376.0,99.8953,99.9751,99.7091,99.78,27376.0
2022-05-25 10:35:00,112.57,112.72,112.48,112.72,11043.0,99.7978,99.9308,99.718,99.9308,11043.0
2022-05-25 10:40:00,112.73,112.82,112.62,112.73,10008.0,99.9396,100.0194,99.8421,99.9396,10008.0
2022-05-25 10:45:00,112.71,112.71,112.49,112.61,9983.0,99.9219,99.9219,99.7269,99.8332,9983.0
2022-05-25 10:50:00,112.59,112.78,112.59,112.67,13804.0,99.8155,99.984,99.8155,99.8864,13804.0
2022-05-25 10:55:00,112.68,112.76,112.62,112.72,9163.0,99.8953,99.9662,99.8421,99.9308,9163.0
2022-05-25 11:00:00,112.75,112.8,112.54,112.65,10492.0,99.9574,100.0017,99.7712,99.8687,10492.0
2022-05-25 11:05:00,112.66,112.66,112.52,112.6,11211.0,99.8776,99.8776,99.7535,99.8244,11211.0
2022-05-25 11:10:00,112.57,112.57,112.38,112.48,9915.0,99.7978,99.7978,99.6293,99.718,9915.0
2022-05-25 11:15:00,112.5,112.66,112.5,112.66,10764.0,99.7357,99.8776,99.7357,99.8776,10764.0
2022-05-25 11:20:00,112.65,112.77,112.61,112.7,9774.0,99.8687,99.9751,99.8332,99.913,9774.0
2022-05-25 11:25:00,112.68,112.82,112.67,112.82,7273.0,99.8953,100.0194,99.8864,100.0194,7273.0
2022-05-25 11:30:00,112.81,112.81,112.51,112.58,13683.0,100.0106,100.0106,99.7446,99.8066,13683.0
2022-05-25 11:35:00,112.58,112.63,112.46,112.48,12098.0,99.8066,99.851,99.7003,99.718,12098.0
2022-05-25 11:40:00,112.48,112.54,112.44,112.54,19731.0,99.718,99.7712,99.6825,99.7712,19731.0
2022-05-25 11:45:00,112.56,112.6,112.45,112.49,10435.0,99.7889,99.8244,99.6914,99.7269,10435.0
2022-05-25 11:50:00,112.49,112.55,112.42,112.45,9775.0,99.7269,99.78,99.6648,99.6914,9775.0
2022-05-25 11:55:00,112.48,112.62,112.47,112.59,17413.0,99.718,99.8421,99.7091,99.8155,17413.0
2022-05-25 12:00:00,112.62,112.66,112.62,112.65,14054.0,99.8421,99.8776,99.8421,99.8687,14054.0
2022-05-25 12:05:00,112.65,112.67,112.48,112.53,16979.0,99.8687,99.8864,99.718,99.7623,16979.0
2022-05-25 12:10:00,112.54,112.54,112.26,112.4,8228.0,99.7712,99.7712,99.523,99.6471,8228.0
2022-05-25 12:15:00,112.4,112.42,112.23,112.28,8095.0,99.6471,99.6648,99.4964,99.5407,8095.0
2022-05-25 12:20:00,112.27,112.4,112.25,112.27,10638.0,99.5318,99.6471,99.5141,99.5318,10638.0
2022-05-25 12:25:00,112.29,112.3,112.17,112.22,9738.0,99.5495,99.5584,99.4432,99.4875,9738.0
2022-05-25 12:30:00,112.26,112.35,112.19,112.3,14505.0,99.523,99.6027,99.4609,99.5584,14505.0
2022-05-25 12:35:00,112.28,112.37,112.23,112.3,12180.0,99.5407,99.6205,99.4964,99.5584,12180.0
2022-05-25 12:40:00,112.3,112.4,112.22,112.4,7947.0,99.5584,99.6471,99.4875,99.6471,7947.0
2022-05-25 12:45:00,112.41,112.44,112.34,112.37,11602.0,99.6559,99.6825,99.5939,99.6205,11602.0
2022-05-25 12:50:00,112.37,112.4,112.27,112.32,10559.0,99.6205,99.6471,99.5318,99.5761,10559.0
2022-05-25 12:55:00,112.32,112.4,112.32,112.39,16662.0,99.5761,99.6471,99.5761,99.6382,16662.0
2022-05-25 13:00:00,112.37,112.37,112.22,112.24,11289.0,99.6205,99.6205,99.4875,99.5052,11289.0
2022-05-25 13:05:00,112.26,112.33,112.22,112.26,15065.0,99.523,99.585,99.4875,99.523,15065.0
2022-05-25 13:10:00,112.25,112.29,112.21,112.27,6714.0,99.5141,99.5495,99.4786,99.5318,6714.0
2022-05-25 13:15:00,112.28,112.43,112.28,112.4,7687.0,99.5407,99.6737,99.5407,99.6471,7687.0
2022-05-25 13:20:00,112.37,112.38,112.21,112.29,15506.0,99.6205,99.6293,99.4786,99.5495,15506.0
2022-05-25 13:25:00,112.28,112.35,112.23,112.34,15261.0,99.5407,99.6027,99.4964,99.5939,15261.0
2022-05-25 13:30:00,112.33,112.37,112.2,112.23,9927.0,99.585,99.6205,99.4698,99.4964,9927.0
2022-05-25 13:35:00,112.25,112.34,112.17,112.18,11373.0,99.5141,99.5939,99.4432,99.452,11373.0
2022-05-25 13:40:00,112.18,112.23,112.12,112.15,8365.0,99.452,99.4964,99.3988,99.4254,8365.0
2022-05-25 13:45:00,112.16,112.2,112.1,112.11,16029.0,99.4343,99.4698,99.3811,99.39,16029.0
2022-05-25 13:50:00,112.1,112.11,111.95,112.1,19716.0,99.3811,99.39,99.2481,99.3811,19716.0
2022-05-25 13:55:00,112.11,112.11,112.01,112.02,9113.0,99.39,99.39,99.3013,99.3102,9113.0
2022-05-25 14:00:00,112.0,112.3,111.96,112.15,22239.0,99.2925,99.5584,99.257,99.4254,22239.0
2022-05-25 14:05:00,112.14,112.15,111.7,111.85,14955.0,99.4166,99.4254,99.0265,99.1595,14955.0
2022-05-25 14:10:00,111.86,112.06,111.76,111.8,22396.0,99.1683,99.3456,99.0797,99.1151,22396.0
2022-05-25 14:15:00,111.83,112.14,111.82,112.08,20129.0,99.1417,99.4166,99.1329,99.3634,20129.0
2022-05-25 14:20:00,112.08,112.1,111.96,112.06,9650.0,99.3634,99.3811,99.257,99.3456,9650.0
2022-05-25 14:25:00,112.09,112.26,112.09,112.18,15846.0,99.3722,99.523,99.3722,99.452,15846.0
2022-05-25 14:30:00,112.2,112.35,112.2,112.25,29952.0,99.4698,99.6027,99.4698,99.5141,29952.0
2022-05-25 14:35:00,112.22,112.28,112.09,112.11,12711.0,99.4875,99.5407,99.3722,99.39,12711.0
2022-05-25 14:40:00,112.1,112.29,112.08,112.22,17508.0,99.3811,99.5495,99.3634,99.4875,17508.0
2022-05-25 14:45:00,112.17,112.23,112.1,112.15,11018.0,99.4432,99.4964,99.3811,99.4254,11018.0
2022-05-25 14:50:00,112.15,112.3,112.14,112.28,15235.0,99.4254,99.5584,99.4166,99.5407,15235.0
2022-05-25 14:55:00,112.32,112.37,112.17,112.19,9565.0,99.5761,99.6205,99.4432,99.4609,9565.0
2022-05-25 15:00:00,112.2,112.47,112.15,112.45,22188.0,99.4698,99.7091,99.4254,99.6914,22188.0
2022-05-25 15:05:00,112.46,112.47,112.3,112.35,14414.0,99.7003,99.7091,99.5584,99.6027,14414.0
2022-05-25 15:10:00,112.35,112.45,112.33,112.44,15640.0,99.6027,99.6914,99.585,99.6825,15640.0
2022-05-25 15:15:00,112.45,112.51,112.35,112.44,15938.0,99.6914,99.7446,99.6027,99.6825,15938.0
2022-05-25 15:20:00,112.45,112.52,112.36,112.38,15875.0,99.6914,99.7535,99.6116,99.6293,15875.0
2022-05-25 15:25:00,112.38,112.4,112.32,112.37,13175.0,99.6293,99.6471,99.5761,99.6205,13175.0
2022-05-25 15:30:00,112.4,112.47,112.3,112.36,25885.0,99.6471,99.7091,99.5584,99.6116,25885.0
2022-05-25 15:35:00,112.37,112.42,112.27,112.33,25687.0,99.6205,99.6648,99.5318,99.585,25687.0
2022-05-25 15:40:00,112.33,112.47,112.29,112.47,26999.0,99.585,99.7091,99.5495,99.7091,26999.0
2022-05-25 15:45:00,112.47,112.53,112.38,112.44,43482.0,99.7091,99.7623,99.6293,99.6825,43482.0
2022-05-25 15:50:00,112.44,112.44,112.22,112.38,75581.0,99.6825,99.6825,99.4875,99.6293,75581.0
2022-05-25 15:55:00,112.37,112.48,112.32,112.41,135253.0,99.6205,99.718,99.5761,99.6559,135253.0
2022-05-26 09:30:00,113.07,113.34,112.84,112.98,44629.0,100.2411,100.4804,100.0371,100.1613,44629.0
2022-05-26 09:35:00,113.01,113.01,112.6,112.91,10519.0,100.1879,100.1879,99.8244,100.0992,10519.0
2022-05-26 09:40:00,112.99,113.14,112.8,113.01,12004.0,100.1701,100.3031,100.0017,100.1879,12004.0
2022-05-26 09:45:00,112.95,113.08,112.84,113.0,9520.0,100.1347,100.2499,100.0371,100.179,9520.0
2022-05-26 09:50:00,113.04,113.11,112.61,112.76,12845.0,100.2145,100.2765,99.8332,99.9662,12845.0
2022-05-26 09:55:00,112.81,112.95,112.69,112.81,7252.0,100.0106,100.1347,99.9042,100.0106,7252.0
2022-05-26 10:00:00,112.83,113.15,112.79,113.14,9096.0,100.0283,100.312,99.9928,100.3031,9096.0
2022-05-26 10:05:00,113.18,113.18,112.98,113.08,12348.0,100.3386,100.3386,100.1613,100.2499,12348.0
2022-05-26 10:10:00,113.07,113.17,113.03,113.07,16006.0,100.2411,100.3297,100.2056,100.2411,16006.0
2022-05-26 10:15:00,113.11,113.14,112.85,112.86,16474.0,100.2765,100.3031,100.046,100.0549,16474.0
2022-05-26 10:20:00,112.84,112.98,112.77,112.97,13804.0,100.0371,100.1613,99.9751,100.1524,13804.0
2022-05-26 10:25:00,112.94,113.31,112.94,113.3,15556.0,100.1258,100.4538,100.1258,100.445,15556.0
2022-05-26 10:30:00,113.31,113.54,113.24,113.5,16907.0,100.4538,100.6577,100.3918,100.6223,16907.0
2022-05-26 10:35:00,113.54,113.57,113.43,113.5,9615.0,100.6577,100.6843,100.5602,100.6223,9615.0
2022-05-26 10:40:00,113.52,113.59,113.44,113.55,16179.0,100.64,100.7021,100.5691,100.6666,16179.0
2022-05-26 10:45:00,113.54,113.6,113.4,113.42,18034.0,100.6577,100.7109,100.5336,100.5513,18034.0
2022-05-26 10:50:00,113.43,113.52,113.43,113.48,7535.0,100.5602,100.64,100.5602,100.6045,7535.0
2022-05-26 10:55:00,113.46,113.53,113.41,113.42,8696.0,100.5868,100.6489,100.5425,100.5513,8696.0
2022-05-26 11:00:00,113.4,113.4,113.29,113.33,7788.0,100.5336,100.5336,100.4361,100.4716,7788.0
2022-05-26 11:05:00,113.28,113.4,113.26,113.39,6734.0,100.4272,100.5336,100.4095,100.5247,6734.0
2022-05-26 11:10:00,113.41,113.49,113.39,113.46,11357.0,100.5425,100.6134,100.5247,100.5868,11357.0
2022-05-26 11:15:00,113.43,113.52,113.41,113.51,10084.0,100.5602,100.64,100.5425,100.6311,10084.0
2022-05-26 11:20:00,113.51,113.51,113.23,113.23,13281.0,100.6311,100.6311,100.3829,100.3829,13281.0
2022-05-26 11:25:00,113.18,113.31,113.07,113.15,15994.0,100.3386,100.4538,100.2411,100.312,15994.0
2022-05-26 11:30:00,113.16,113.38,113.14,113.38,24772.0,100.3208,100.5159,100.3031,100.5159,24772.0
2022-05-26 11:35:00,113.4,113.42,113.31,113.31,15341.0,100.5336,100.5513,100.4538,100.4538,15341.0
2022-05-26 11:40:00,113.31,113.36,113.26,113.26,7720.0,100.4538,100.4981,100.4095,100.4095,7720.0
2022-05-26 11:45:00,113.25,113.28,113.14,113.17,13002.0,100.4006,100.4272,100.3031,100.3297,13002.0
2022-05-26 11:50:00,113.17,113.25,113.15,113.25,17590.0,100.3297,100.4006,100.312,100.4006,17590.0
2022-05-26 11:55:00,113.25,113.38,113.25,113.31,25987.0,100.4006,100.5159,100.4006,100.4538,25987.0
2022-05-26 12:00:00,113.3,113.41,113.28,113.32,12442.0,100.445,100.5425,100.4272,100.4627,12442.0
2022-05-26 12:05:00,113.3,113.34,113.22,113.29,8920.0,100.445,100.4804,100.374,100.4361,8920.0
2022-05-26 12:10:00,113.29,113.29,113.08,113.12,21032.0,100.4361,100.4361,100.2499,100.2854,21032.0
2022-05-26 12:15:00,113.07,113.13,113.03,113.07,21443.0,100.2411,100.2942,100.2056,100.2411,21443.0
2022-05-26 12:20:00,113.05,113.22,113.04,113.15,11156.0,100.2233,100.374,100.2145,100.312,11156.0
2022-05-26 12:25:00,113.16,113.16,113.01,113.05,73418.0,100.3208,100.3208,100.1879,100.2233,73418.0
2022-05-26 12:30:00,113.05,113.3,113.05,113.27,18339.0,100.2233,100.445,100.2233,100.4184,18339.0
2022-05-26 12:35:00,113.29,113.45,113.28,113.43,8217.0,100.4361,100.5779,100.4272,100.5602,8217.0
2022-05-26 12:40:00,113.42,113.48,113.38,113.43,22314.0,100.5513,100.6045,100.5159,100.5602,22314.0
2022-05-26 12:45:00,113.39,113.42,113.19,113.26,17355.0,100.5247,100.5513,100.3474,100.4095,17355.0
2022-05-26 12:50:00,113.28,113.47,113.25,113.28,36234.0,100.4272,100.5957,100.4006,100.4272,36234.0
2022-05-26 12:55:00,113.29,113.4,113.25,113.4,13886.0,100.4361,100.5336,100.4006,100.5336,13886.0
2022-05-26 13:00:00,113.47,113.54,113.38,113.54,31185.0,100.5957,100.6577,100.5159,100.6577,31185.0
2022-05-26 13:05:00,113.52,113.57,113.5,113.56,15095.0,100.64,100.6843,100.6223,100.6755,15095.0
2022-05-26 13:10:00,113.57,113.61,113.51,113.6,53367.0,100.6843,100.7198,100.6311,100.7109,53367.0
2022-05-26 13:15:00,113.59,113.61,113.49,113.49,18656.0,100.7021,100.7198,100.6134,100.6134,18656.0
2022-05-26 13:20:00,113.49,113.63,113.48,113.53,16543.0,100.6134,100.7375,100.6045,100.6489,16543.0
2022-05-26 13:25:00,113.54,113.7,113.53,113.55,35144.0,100.6577,100.7996,100.6489,100.6666,35144.0
2022-05-26 13:30:00,113.56,113.62,113.48,113.54,11068.0,100.6755,100.7286,100.6045,100.6577,11068.0
2022-05-26 13:35:00,113.51,113.57,113.48,113.5,16704.0,100.6311,100.6843,100.6045,100.6223,16704.0
2022-05-26 13:40:00,113.51,113.56,113.48,113.51,13422.0,100.6311,100.6755,100.6045,100.6311,13422.0
2022-05-26 13:45:00,113.51,113.51,113.36,113.39,19434.0,100.6311,100.6311,100.4981,100.5247,19434.0
2022-05-26 13:50:00,113.37,113.43,113.29,113.29,7274.0,100.507,100.5602,100.4361,100.4361,7274.0
2022-05-26 13:55:00,113.29,113.42,113.29,113.42,20401.0,100.4361,100.5513,100.4361,100.5513,20401.0
2022-05-26 14:00:00,113.4,113.49,113.39,113.45,9560.0,100.5336,100.6134,100.5247,100.5779,9560.0
2022-05-26 14:05:00,113.47,113.47,113.38,113.38,9568.0,100.5957,100.5957,100.5159,100.5159,9568.0
2022-05-26 14:10:00,113.38,113.38,113.26,113.26,9676.0,100.5159,100.5159,100.4095,100.4095,9676.0
2022-05-26 14:15:00,113.25,113.32,113.22,113.23,7059.0,100.4006,100.4627,100.374,100.3829,7059.0
2022-05-26 14:20:00,113.27,113.3,113.24,113.3,12140.0,100.4184,100.445,100.3918,100.445,12140.0
2022-05-26 14:25:00,113.3,113.38,113.28,113.29,22369.0,100.445,100.5159,100.4272,100.4361,22369.0
2022-05-26 14:30:00,113.28,113.39,113.26,113.29,25470.0,100.4272,100.5247,100.4095,100.4361,25470.0
2022-05-26 14:35:00,113.26,113.27,113.18,113.25,29500.0,100.4095,100.4184,100.3386,100.4006,29500.0
2022-05-26 14:40:00,113.25,113.39,113.25,113.33,8072.0,100.4006,100.5247,100.4006,100.4716,8072.0
2022-05-26 14:45:00,113.35,113.49,113.35,113.49,8482.0,100.4893,100.6134,100.4893,100.6134,8482.0
2022-05-26 14:50:00,113.5,113.55,113.47,113.54,9911.0,100.6223,100.6666,100.5957,100.6577,9911.0
2022-05-26 14:55:00,113.53,113.63,113.51,113.61,26402.0,100.6489,100.7375,100.6311,100.7198,26402.0
2022-05-26 15:00:00,113.61,113.66,113.6,113.65,19138.0,100.7198,100.7641,100.7109,100.7552,19138.0
2022-05-26 15:05:00,113.63,113.79,113.63,113.77,19137.0,100.7375,100.8794,100.7375,100.8616,19137.0
2022-05-26 15:10:00,113.78,113.78,113.64,113.64,13796.0,100.8705,100.8705,100.7464,100.7464,13796.0
2022-05-26 15:15:00,113.64,113.65,113.47,113.5,20556.0,100.7464,100.7552,100.5957,100.6223,20556.0
2022-05-26 15:20:00,113.5,113.5,113.35,113.36,16341.0,100.6223,100.6223,100.4893,100.4981,16341.0
2022-05-26 15:25:00,113.36,113.58,113.33,113.53,44187.0,100.4981,100.6932,100.4716,100.6489,44187.0
2022-05-26 15:30:00,113.53,113.54,113.41,113.5,33174.0,100.6489,100.6577,100.5425,100.6223,33174.0
2022-05-26 15:35:00,113.51,113.54,113.42,113.5,30839.0,100.6311,100.6577,100.5513,100.6223,30839.0
2022-05-26 15:40:00,113.5,113.62,113.41,113.62,37658.0,100.6223,100.7286,100.5425,100.7286,37658.0
2022-05-26 15:45:00,113.62,113.64,113.52,113.55,54232.0,100.7286,100.7464,100.64,100.6666,54232.0
2022-05-26 15:50:00,113.55,113.63,113.27,113.28,83181.0,100.6666,100.7375,100.4184,100.4272,83181.0
2022-05-26 15:55:00,113.27,113.35,113.16,113.27,157008.0,100.4184,100.4893,100.3208,100.4184,157008.0
2022-05-27 09:30:00,112.89,113.22,112.58,113.15,47516.0,100.0815,100.374,99.8066,100.312,47516.0
2022-05-27 09:35:00,113.23,113.45,113.02,113.38,32115.0,100.3829,100.5779,100.1967,100.5159,32115.0
2022-05-27 09:40:00,113.41,113.63,113.18,113.63,56006.0,100.5425,100.7375,100.3386,100.7375,56006.0
2022-05-27 09:45:00,113.64,113.68,113.29,113.5,11362.0,100.7464,100.7818,100.4361,100.6223,11362.0
2022-05-27 09:50:00,113.54,113.65,113.29,113.58,19735.0,100.6577,100.7552,100.4361,100.6932,19735.0
2022-05-27 09:55:00,113.59,113.7,113.51,113.62,13779.0,100.7021,100.7996,100.6311,100.7286,13779.0
2022-05-27 10:00:00,113.64,113.76,113.6,113.63,14816.0,100.7464,100.8528,100.7109,100.7375,14816.0
2022-05-27 10:05:00,113.63,113.63,113.48,113.58,20386.0,100.7375,100.7375,100.6045,100.6932,20386.0
2022-05-27 10:10:00,113.57,113.67,113.39,113.65,15728.0,100.6843,100.773,100.5247,100.7552,15728.0
2022-05-27 10:15:00,113.65,113.79,113.65,113.69,29609.0,100.7552,100.8794,100.7552,100.7907,29609.0
2022-05-27 10:20:00,113.72,114.0,113.7,113.96,15861.0,100.8173,101.0655,100.7996,101.0301,15861.0
2022-05-27 10:25:00,113.94,114.02,113.84,113.92,8733.0,101.0123,101.0833,100.9237,100.9946,8733.0
2022-05-27 10:30:00,113.94,114.05,113.86,113.86,13564.0,101.0123,101.1099,100.9414,100.9414,13564.0
2022-05-27 10:35:00,113.8,113.88,113.76,113.76,20195.0,100.8882,100.9591,100.8528,100.8528,20195.0
2022-05-27 10:40:00,113.76,113.81,113.65,113.81,10650.0,100.8528,100.8971,100.7552,100.8971,10650.0
2022-05-27 10:45:00,113.81,114.07,113.8,114.01,16411.0,100.8971,101.1276,100.8882,101.0744,16411.0
2022-05-27 10:50:00,113.99,114.06,113.9,113.95,13618.0,101.0567,101.1187,100.9769,101.0212,13618.0
2022-05-27 10:55:00,113.91,113.99,113.85,113.89,22843.0,100.9857,101.0567,100.9326,100.968,22843.0
2022-05-27 11:00:00,113.88,113.98,113.74,113.92,17185.0,100.9591,101.0478,100.835,100.9946,17185.0
2022-05-27 11:05:00,113.91,113.95,113.77,113.85,14927.0,100.9857,101.0212,100.8616,100.9326,14927.0
2022-05-27 11:10:00,113.87,113.91,113.81,113.88,15671.0,100.9503,100.9857,100.8971,100.9591,15671.0
2022-05-27 11:15:00,113.89,114.01,113.87,113.91,7715.0,100.968,101.0744,100.9503,100.9857,7715.0
2022-05-27 11:20:00,113.89,113.9,113.66,113.72,13359.0,100.968,100.9769,100.7641,100.8173,13359.0
2022-05-27 11:25:00,113.72,113.89,113.72,113.75,9783.0,100.8173,100.968,100.8173,100.8439,9783.0
2022-05-27 11:30:00,113.73,113.73,113.52,113.55,14446.0,100.8262,100.8262,100.64,100.6666,14446.0
2022-05-27 11:35:00,113.55,113.75,113.55,113.72,17274.0,100.6666,100.8439,100.6666,100.8173,17274.0
2022-05-27 11:40:00,113.71,113.88,113.69,113.83,8079.0,100.8084,100.9591,100.7907,100.9148,8079.0
2022-05-27 11:45:00,113.84,113.92,113.81,113.81,12699.0,100.9237,100.9946,100.8971,100.8971,12699.0
2022-05-27 11:50:00,113.77,113.78,113.69,113.73,7861.0,100.8616,100.8705,100.7907,100.8262,7861.0
2022-05-27 11:55:00,113.74,113.8,113.66,113.67,8380.0,100.835,100.8882,100.7641,100.773,8380.0
2022-05-27 12:00:00,113.67,113.75,113.61,113.68,11694.0,100.773,100.8439,100.7198,100.7818,11694.0
2022-05-27 12:05:00,113.64,113.65,113.57,113.65,15394.0,100.7464,100.7552,100.6843,100.7552,15394.0
2022-05-27 12:10:00,113.68,113.77,113.66,113.76,24107.0,100.7818,100.8616,100.7641,100.8528,24107.0
2022-05-27 12:15:00,113.75,113.82,113.73,113.73,33729.0,100.8439,100.906,100.8262,100.8262,33729.0
2022-05-27 12:20:00,113.73,113.74,113.53,113.59,10185.0,100.8262,100.835,100.6489,100.7021,10185.0
2022-05-27 12:25:00,113.55,113.73,113.52,113.73,6052.0,100.6666,100.8262,100.64,100.8262,6052.0
2022-05-27 12:30:00,113.75,113.76,113.61,113.65,12342.0,100.8439,100.8528,100.7198,100.7552,12342.0
2022-05-27 12:35:00,113.64,113.76,113.6,113.7,7245.0,100.7464,100.8528,100.7109,100.7996,7245.0
2022-05-27 12:40:00,113.74,113.79,113.67,113.76,10520.0,100.835,100.8794,100.773,100.8528,10520.0
2022-05-27 12:45:00,113.74,113.77,113.69,113.75,8743.0,100.835,100.8616,100.7907,100.8439,8743.0
2022-05-27 12:50:00,113.76,113.81,113.73,113.77,8293.0,100.8528,100.8971,100.8262,100.8616,8293.0
2022-05-27 12:55:00,113.78,113.79,113.7,113.78,10460.0,100.8705,100.8794,100.7996,100.8705,10460.0
2022-05-27 13:00:00,113.78,113.84,113.72,113.8,8888.0,100.8705,100.9237,100.8173,100.8882,8888.0
2022-05-27 13:05:00,113.82,113.87,113.72,113.75,10354.0,100.906,100.9503,100.8173,100.8439,10354.0
2022-05-27 13:10:00,113.74,113.79,113.62,113.63,10264.0,100.835,100.8794,100.7286,100.7375,10264.0
2022-05-27 13:15:00,113.65,113.66,113.54,113.64,6164.0,100.7552,100.7641,100.6577,100.7464,6164.0
2022-05-27 13:20:00,113.65,113.69,113.63,113.66,6401.0,100.7552,100.7907,100.7375,100.7641,6401.0
2022-05-27 13:25:00,113.64,113.65,113.56,113.63,9221.0,100.7464,100.7552,100.6755,100.7375,9221.0
2022-05-27 13:30:00,113.63,113.68,113.6,113.65,8594.0,100.7375,100.7818,100.7109,100.7552,8594.0
2022-05-27 13:35:00,113.66,113.72,113.63,113.64,9994.0,100.7641,100.8173,100.7375,100.7464,9994.0
2022-05-27 13:40:00,113.61,113.69,113.57,113.67,10966.0,100.7198,100.7907,100.6843,100.773,10966.0
2022-05-27 13:45:00,113.67,113.69,113.56,113.59,16468.0,100.773,100.7907,100.6755,100.7021,16468.0
2022-05-27 13:50:00,113.58,113.6,113.46,113.56,9275.0,100.6932,100.7109,100.5868,100.6755,9275.0
2022-05-27 13:55:00,113.54,113.65,113.53,113.61,9353.0,100.6577,100.7552,100.6489,100.7198,9353.0
2022-05-27 14:00:00,113.63,113.63,113.5,113.5,11979.0,100.7375,100.7375,100.6223,100.6223,11979.0
2022-05-27 14:05:00,113.5,113.64,113.48,113.64,10807.0,100.6223,100.7464,100.6045,100.7464,10807.0
2022-05-27 14:10:00,113.62,113.66,113.52,113.52,12015.0,100.7286,100.7641,100.64,100.64,12015.0
2022-05-27 14:15:00,113.51,113.63,113.48,113.62,9529.0,100.6311,100.7375,100.6045,100.7286,9529.0
2022-05-27 14:20:00,113.61,113.63,113.57,113.62,11593.0,100.7198,100.7375,100.6843,100.7286,11593.0
2022-05-27 14:25:00,113.63,113.68,113.57,113.65,11484.0,100.7375,100.7818,100.6843,100.7552,11484.0
2022-05-27 14:30:00,113.67,113.7,113.57,113.59,12941.0,100.773,100.7996,100.6843,100.7021,12941.0
2022-05-27 14:35:00,113.59,113.64,113.52,113.6,15635.0,100.7021,100.7464,100.64,100.7109,15635.0
2022-05-27 14:40:00,113.6,113.76,113.59,113.75,9449.0,100.7109,100.8528,100.7021,100.8439,9449.0
2022-05-27 14:45:00,113.74,113.84,113.72,113.8,9749.0,100.835,100.9237,100.8173,100.8882,9749.0
2022-05-27 14:50:00,113.79,113.8,113.65,113.67,16788.0,100.8794,100.8882,100.7552,100.773,16788.0
2022-05-27 14:55:00,113.67,113.72,113.62,113.69,12693.0,100.773,100.8173,100.7286,100.7907,12693.0
2022-05-27 15:00:00,113.66,113.88,113.65,113.86,14867.0,100.7641,100.9591,100.7552,100.9414,14867.0
2022-05-27 15:05:00,113.86,113.96,113.83,113.94,18560.0,100.9414,101.0301,100.9148,101.0123,18560.0
2022-05-27 15:10:00,113.94,113.99,113.88,113.98,13409.0,101.0123,101.0567,100.9591,101.0478,13409.0
2022-05-27 15:15:00,113.99,113.99,113.86,113.94,31179.0,101.0567,101.0567,100.9414,101.0123,31179.0
2022-05-27 15:20:00,113.95,113.97,113.86,113.95,27903.0,101.0212,101.0389,100.9414,101.0212,27903.0
2022-05-27 15:25:00,113.95,114.07,113.92,114.05,22571.0,101.0212,101.1276,100.9946,101.1099,22571.0
2022-05-27 15:30:00,114.03,114.13,114.01,114.09,22060.0,101.0921,101.1808,101.0744,101.1453,22060.0
2022-05-27 15:35:00,114.08,114.11,113.99,114.04,25925.0,101.1365,101.1631,101.0567,101.101,25925.0
2022-05-27 15:40:00,114.02,114.13,114.0,114.13,32336.0,101.0833,101.1808,101.0655,101.1808,32336.0
2022-05-27 15:45:00,114.12,114.18,114.04,114.13,42946.0,101.1719,101.2251,101.101,101.1808,42946.0
2022-05-27 15:50:00,114.12,114.2,114.04,114.17,79110.0,101.1719,101.2428,101.101,101.2162,79110.0
2022-05-27 15:55:00,114.18,114.5,114.18,114.42,176109.0,101.2251,101.5088,101.2251,101.4379,176109.0
2022-05-31 09:30:00,113.17,113.54,112.52,112.62,82204.0,100.3297,100.6577,99.7535,99.8421,82204.0
2022-05-31 09:35:00,112.59,112.59,112.1,112.43,24367.0,99.8155,99.8155,99.3811,99.6737,24367.0
2022-05-31 09:40:00,112.51,112.69,112.37,112.44,19395.0,99.7446,99.9042,99.6205,99.6825,19395.0
2022-05-31 09:45:00,112.6,112.6,112.15,112.34,19408.0,99.8244,99.8244,99.4254,99.5939,19408.0
2022-05-31 09:50:00,112.35,112.8,112.32,112.76,20150.0,99.6027,100.0017,99.5761,99.9662,20150.0
2022-05-31 09:55:00,112.73,112.81,112.63,112.63,11560.0,99.9396,100.0106,99.851,99.851,11560.0
2022-05-31 10:00:00,112.74,112.96,112.65,112.79,13264.0,99.9485,100.1435,99.8687,99.9928,13264.0
2022-05-31 10:05:00,112.75,113.14,112.7,113.07,9934.0,99.9574,100.3031,99.913,100.2411,9934.0
2022-05-31 10:10:00,113.01,113.02,112.82,112.87,9482.0,100.1879,100.1967,100.0194,100.0637,9482.0
2022-05-31 10:15:00,112.89,112.97,112.8,112.92,9821.0,100.0815,100.1524,100.0017,100.1081,9821.0
2022-05-31 10:20:00,112.93,113.04,112.92,112.98,9142.0,100.1169,100.2145,100.1081,100.1613,9142.0
2022-05-31 10:25:00,112.93,112.94,112.62,112.65,16383.0,100.1169,100.1258,99.8421,99.8687,16383.0
2022-05-31 10:30:00,112.63,112.67,112.49,112.6,9805.0,99.851,99.8864,99.7269,99.8244,9805.0
2022-05-31 10:35:00,112.57,112.66,112.46,112.52,21626.0,99.7978,99.8776,99.7003,99.7535,21626.0
2022-05-31 10:40:00,112.56,112.65,112.54,112.65,15685.0,99.7889,99.8687,99.7712,99.8687,15685.0
2022-05-31 10:45:00,112.63,112.68,112.49,112.51,18259.0,99.851,99.8953,99.7269,99.7446,18259.0
2022-05-31 10:50:00,112.53,112.66,112.44,112.57,17350.0,99.7623,99.8776,99.6825,99.7978,17350.0
2022-05-31 10:55:00,112.59,112.73,112.5,112.62,11626.0,99.8155,99.9396,99.7357,99.8421,11626.0
2022-05-31 11:00:00,112.62,112.63,112.45,112.53,12349.0,99.8421,99.851,99.6914,99.7623,12349.0
2022-05-31 11:05:00,112.52,112.52,112.36,112.45,12791.0,99.7535,99.7535,99.6116,99.6914,12791.0
2022-05-31 11:10:00,112.42,112.49,112.31,112.45,30944.0,99.6648,99.7269,99.5673,99.6914,30944.0
2022-05-31 11:15:00,112.43,112.5,112.37,112.45,11176.0,99.6737,99.7357,99.6205,99.6914,11176.0
2022-05-31 11:20:00,112.48,112.53,112.37,112.49,12983.0,99.718,99.7623,99.6205,99.7269,12983.0
2022-05-31 11:25:00,112.5,112.56,112.45,112.51,18692.0,99.7357,99.7889,99.6914,99.7446,18692.0
2022-05-31 11:30:00,112.5,112.55,112.42,112.42,18425.0,99.7357,99.78,99.6648,99.6648,18425.0
2022-05-31 11:35:00,112.41,112.49,112.37,112.43,8715.0,99.6559,99.7269,99.6205,99.6737,8715.0
2022-05-31 11:40:00,112.45,112.48,112.38,112.43,10074.0,99.6914,99.718,99.6293,99.6737,10074.0
2022-05-31 11:45:00,112.45,112.5,112.38,112.39,13491.0,99.6914,99.7357,99.6293,99.6382,13491.0
2022-05-31 11:50:00,112.39,112.52,112.37,112.48,11976.0,99.6382,99.7535,99.6205,99.718,11976.0
2022-05-31 11:55:00,112.51,112.62,112.47,112.59,21401.0,99.7446,99.8421,99.7091,99.8155,21401.0
2022-05-31 12:00:00,112.59,112.71,112.56,112.69,19144.0,99.8155,99.9219,99.7889,99.9042,19144.0
2022-05-31 12:05:00,112.71,112.72,112.66,112.66,11725.0,99.9219,99.9308,99.8776,99.8776,11725.0
2022-05-31 12:10:00,112.65,112.72,112.61,112.62,13732.0,99.8687,99.9308,99.8332,99.8421,13732.0
2022-05-31 12:15:00,112.63,112.63,112.5,112.56,7009.0,99.851,99.851,99.7357,99.7889,7009.0
2022-05-31 12:20:00,112.57,112.62,112.55,112.61,8201.0,99.7978,99.8421,99.78,99.8332,8201.0
2022-05-31 12:25:00,112.6,112.61,112.42,112.45,6977.0,99.8244,99.8332,99.6648,99.6914,6977.0
2022-05-31 12:30:00,112.44,112.5,112.39,112.48,9914.0,99.6825,99.7357,99.6382,99.718,9914.0
2022-05-31 12:35:00,112.5,112.56,112.47,112.54,14606.0,99.7357,99.7889,99.7091,99.7712,14606.0
2022-05-31 12:40:00,112.54,112.7,112.52,112.61,12229.0,99.7712,99.913,99.7535,99.8332,12229.0
2022-05-31 12:45:00,112.62,112.63,112.54,112.58,3515.0,99.8421,99.851,99.7712,99.8066,3515.0
2022-05-31 12:50:00,112.58,112.69,112.56,112.67,23271.0,99.8066,99.9042,99.7889,99.8864,23271.0
2022-05-31 12:55:00,112.67,112.75,112.67,112.71,24513.0,99.8864,99.9574,99.8864,99.9219,24513.0
2022-05-31 13:00:00,112.71,112.74,112.66,112.73,26170.0,99.9219,99.9485,99.8776,99.9396,26170.0
2022-05-31 13:05:00,112.72,112.94,112.72,112.9,13796.0,99.9308,100.1258,99.9308,100.0903,13796.0
2022-05-31 13:10:00,112.88,112.95,112.85,112.86,9381.0,100.0726,100.1347,100.046,100.0549,9381.0
2022-05-31 13:15:00,112.86,112.9,112.8,112.88,14504.0,100.0549,100.0903,100.0017,100.0726,14504.0
2022-05-31 13:20:00,112.9,112.93,112.84,112.88,9700.0,100.0903,100.1169,100.0371,100.0726,9700.0
2022-05-31 13:25:00,112.86,112.9,112.84,112.87,11594.0,100.0549,100.0903,100.0371,100.0637,11594.0
2022-05-31 13:30:00,112.87,113.03,112.87,113.03,11122.0,100.0637,100.2056,100.0637,100.2056,11122.0
2022-05-31 13:35:00,113.04,113.12,113.02,113.09,12447.0,100.2145,100.2854,100.1967,100.2588,12447.0
2022-05-31 13:40:00,113.07,113.19,113.04,113.15,12340.0,100.2411,100.3474,100.2145,100.312,12340.0
2022-05-31 13:45:00,113.14,113.15,113.09,113.11,11337.0,100.3031,100.312,100.2588,100.2765,11337.0
2022-05-31 13:50:00,113.1,113.16,113.07,113.1,10904.0,100.2676,100.3208,100.2411,100.2676,10904.0
2022-05-31 13:55:00,113.1,113.33,113.1,113.28,16846.0,100.2676,100.4716,100.2676,100.4272,16846.0
2022-05-31 14:00:00,113.29,113.36,113.24,113.24,17448.0,100.4361,100.4981,100.3918,100.3918,17448.0
2022-05-31 14:05:00,113.24,113.3,113.17,113.26,12074.0,100.3918,100.445,100.3297,100.4095,12074.0
2022-05-31 14:10:00,113.25,113.26,113.18,113.23,17153.0,100.4006,100.4095,100.3386,100.3829,17153.0
2022-05-31 14:15:00,113.22,113.31,113.18,113.31,9962.0,100.374,100.4538,100.3386,100.4538,9962.0
2022-05-31 14:20:00,113.3,113.33,113.19,113.23,11064.0,100.445,100.4716,100.3474,100.3829,11064.0
2022-05-31 14:25:00,113.2,113.32,113.14,113.32,12400.0,100.3563,100.4627,100.3031,100.4627,12400.0
2022-05-31 14:30:00,113.34,113.36,113.29,113.3,17601.0,100.4804,100.4981,100.4361,100.445,17601.0
2022-05-31 14:35:00,113.31,113.41,113.29,113.4,13990.0,100.4538,100.5425,100.4361,100.5336,13990.0
2022-05-31 14:40:00,113.37,113.41,113.26,113.3,14345.0,100.507,100.5425,100.4095,100.445,14345.0
2022-05-31 14:45:00,113.28,113.28,113.09,113.09,9684.0,100.4272,100.4272,100.2588,100.2588,9684.0
2022-05-31 14:50:00,113.1,113.19,113.09,113.12,8957.0,100.2676,100.3474,100.2588,100.2854,8957.0
2022-05-31 14:55:00,113.05,113.16,112.99,113.12,32424.0,100.2233,100.3208,100.1701,100.2854,32424.0
2022-05-31 15:00:00,113.11,113.12,112.88,112.97,14728.0,100.2765,100.2854,100.0726,100.1524,14728.0
2022-05-31 15:05:00,112.93,112.97,112.88,112.89,12393.0,100.1169,100.1524,100.0726,100.0815,12393.0
2022-05-31 15:10:00,112.89,112.94,112.79,112.9,27625.0,100.0815,100.1258,99.9928,100.0903,27625.0
2022-05-31 15:15:00,112.93,113.09,112.8,112.83,20070.0,100.1169,100.2588,100.0017,100.0283,20070.0
2022-05-31 15:20:00,112.84,113.0,112.83,113.0,28594.0,100.0371,100.179,100.0283,100.179,28594.0
2022-05-31 15:25:00,113.01,113.05,112.95,113.03,13928.0,100.1879,100.2233,100.1347,100.2056,13928.0
2022-05-31 15:30:00,113.02,113.13,113.0,113.0,31001.0,100.1967,100.2942,100.179,100.179,31001.0
2022-05-31 15:35:00,113.01,113.02,112.81,112.82,78208.0,100.1879,100.1967,100.0106,100.0194,78208.0
2022-05-31 15:40:00,112.83,112.83,112.61,112.63,35892.0,100.0283,100.0283,99.8332,99.851,35892.0
2022-05-31 15:45:00,112.63,112.69,112.46,112.53,46367.0,99.851,99.9042,99.7003,99.7623,46367.0
2022-05-31 15:50:00,112.5,112.65,112.46,112.58,66021.0,99.7357,99.8687,99.7003,99.8066,66021.0
2022-05-31 15:55:00,112.59,112.67,112.41,112.55,179280.0,99.8155,99.8864,99.6559,99.78,179280.0
2022-06-01 09:30:00,112.55,112.73,111.96,112.09,82114.0,99.78,99.9396,99.257,99.3722,82114.0
2022-06-01 09:35:00,112.2,112.4,111.95,111.95,26343.0,99.4698,99.6471,99.2481,99.2481,26343.0
2022-06-01 09:40:00,111.95,111.96,111.61,111.61,19838.0,99.2481,99.257,98.9467,98.9467,19838.0
2022-06-01 09:45:00,111.67,111.74,111.16,111.22,17033.0,98.9999,99.062,98.5478,98.601,17033.0
2022-06-01 09:50:00,111.18,111.54,111.06,111.53,20038.0,98.5655,98.8846,98.4591,98.8758,20038.0
2022-06-01 09:55:00,111.63,111.71,111.51,111.51,9502.0,98.9644,99.0354,98.858,98.858,9502.0
2022-06-01 10:00:00,111.59,111.67,111.35,111.49,16126.0,98.929,98.9999,98.7162,98.8403,16126.0
2022-06-01 10:05:00,111.54,111.62,111.26,111.37,16237.0,98.8846,98.9556,98.6364,98.7339,16237.0
2022-06-01 10:10:00,111.39,111.51,111.26,111.41,32423.0,98.7517,98.858,98.6364,98.7694,32423.0
2022-06-01 10:15:00,111.4,111.5,111.31,111.44,20917.0,98.7605,98.8492,98.6807,98.796,20917.0
2022-06-01 10:20:00,111.4,111.4,111.24,111.29,12087.0,98.7605,98.7605,98.6187,98.663,12087.0
2022-06-01 10:25:00,111.3,111.37,111.16,111.17,22441.0,98.6719,98.7339,98.5478,98.5566,22441.0
2022-06-01 10:30:00,111.19,111.24,111.08,111.21,8749.0,98.5744,98.6187,98.4768,98.5921,8749.0
2022-06-01 10:35:00,111.2,111.26,111.07,111.07,15889.0,98.5832,98.6364,98.468,98.468,15889.0
2022-06-01 10:40:00,111.06,111.16,111.04,111.06,13389.0,98.4591,98.5478,98.4414,98.4591,13389.0
2022-06-01 10:45:00,111.04,111.13,110.96,111.08,26675.0,98.4414,98.5212,98.3705,98.4768,26675.0
2022-06-01 10:50:00,111.08,111.19,111.07,111.1,11686.0,98.4768,98.5744,98.468,98.4946,11686.0
2022-06-01 10:55:00,111.05,111.29,111.02,111.29,8030.0,98.4502,98.663,98.4236,98.663,8030.0
2022-06-01 11:00:00,111.29,111.39,111.25,111.31,18404.0,98.663,98.7517,98.6275,98.6807,18404.0
2022-06-01 11:05:00,111.3,111.39,111.21,111.25,12803.0,98.6719,98.7517,98.5921,98.6275,12803.0
2022-06-01 11:10:00,111.25,111.39,111.25,111.27,14656.0,98.6275,98.7517,98.6275,98.6453,14656.0
2022-06-01 11:15:00,111.26,111.41,111.25,111.35,26785.0,98.6364,98.7694,98.6275,98.7162,26785.0
2022-06-01 11:20:00,111.32,111.54,111.32,111.44,17966.0,98.6896,98.8846,98.6896,98.796,17966.0
2022-06-01 11:25:00,111.38,111.4,111.15,111.16,13391.0,98.7428,98.7605,98.5389,98.5478,13391.0
2022-06-01 11:30:00,111.18,111.37,111.18,111.35,11319.0,98.5655,98.7339,98.5655,98.7162,11319.0
2022-06-01 11:35:00,111.34,111.47,111.34,111.44,6619.0,98.7073,98.8226,98.7073,98.796,6619.0
2022-06-01 11:40:00,111.44,111.44,111.29,111.31,7068.0,98.796,98.796,98.663,98.6807,7068.0
2022-06-01 11:45:00,111.31,111.33,111.06,111.06,9389.0,98.6807,98.6985,98.4591,98.4591,9389.0
2022-06-01 11:50:00,111.06,111.21,111.04,111.18,4746.0,98.4591,98.5921,98.4414,98.5655,4746.0
2022-06-01 11:55:00,111.19,111.28,111.19,111.26,5355.0,98.5744,98.6541,98.5744,98.6364,5355.0
2022-06-01 12:00:00,111.29,111.59,111.29,111.59,7554.0,98.663,98.929,98.663,98.929,7554.0
2022-06-01 12:05:00,111.61,111.67,111.47,111.53,7322.0,98.9467,98.9999,98.8226,98.8758,7322.0
2022-06-01 12:10:00,111.54,111.67,111.52,111.56,8440.0,98.8846,98.9999,98.8669,98.9024,8440.0
2022-06-01 12:15:00,111.55,111.61,111.49,111.61,5477.0,98.8935,98.9467,98.8403,98.9467,5477.0
2022-06-01 12:20:00,111.57,111.64,111.52,111.52,9590.0,98.9112,98.9733,98.8669,98.8669,9590.0
2022-06-01 12:25:00,111.52,111.52,111.3,111.31,10441.0,98.8669,98.8669,98.6719,98.6807,10441.0
2022-06-01 12:30:00,111.36,111.42,111.33,111.39,8152.0,98.7251,98.7783,98.6985,98.7517,8152.0
2022-06-01 12:35:00,111.4,111.47,111.39,111.45,9588.0,98.7605,98.8226,98.7517,98.8049,9588.0
2022-06-01 12:40:00,111.48,111.58,111.45,111.47,5355.0,98.8315,98.9201,98.8049,98.8226,5355.0
2022-06-01 12:45:00,111.5,111.5,111.37,111.38,5887.0,98.8492,98.8492,98.7339,98.7428,5887.0
2022-06-01 12:50:00,111.36,111.36,111.29,111.35,11010.0,98.7251,98.7251,98.663,98.7162,11010.0
2022-06-01 12:55:00,111.34,111.42,111.3,111.38,10276.0,98.7073,98.7783,98.6719,98.7428,10276.0
2022-06-01 13:00:00,111.36,111.37,111.32,111.33,4569.0,98.7251,98.7339,98.6896,98.6985,4569.0
2022-06-01 13:05:00,111.37,111.49,111.37,111.48,3463.0,98.7339,98.8403,98.7339,98.8315,3463.0
2022-06-01 13:10:00,111.47,111.49,111.36,111.41,5328.0,98.8226,98.8403,98.7251,98.7694,5328.0
2022-06-01 13:15:00,111.43,111.62,111.41,111.57,12115.0,98.7871,98.9556,98.7694,98.9112,12115.0
2022-06-01 13:20:00,111.57,111.67,111.55,111.66,9201.0,98.9112,98.9999,98.8935,98.991,9201.0
2022-06-01 13:25:00,111.69,111.76,111.66,111.67,11222.0,99.0176,99.0797,98.991,98.9999,11222.0
2022-06-01 13:30:00,111.67,111.8,111.67,111.74,12994.0,98.9999,99.1151,98.9999,99.062,12994.0
2022-06-01 13:35:00,111.71,111.87,111.7,111.79,22908.0,99.0354,99.1772,99.0265,99.1063,22908.0
2022-06-01 13:40:00,111.79,111.85,111.76,111.78,12691.0,99.1063,99.1595,99.0797,99.0974,12691.0
2022-06-01 13:45:00,111.78,111.86,111.75,111.75,8332.0,99.0974,99.1683,99.0708,99.0708,8332.0
2022-06-01 13:50:00,111.73,111.75,111.58,111.6,10846.0,99.0531,99.0708,98.9201,98.9378,10846.0
2022-06-01 13:55:00,111.59,111.65,111.55,111.56,6030.0,98.929,98.9822,98.8935,98.9024,6030.0
2022-06-01 14:00:00,111.55,111.75,111.55,111.72,6920.0,98.8935,99.0708,98.8935,99.0442,6920.0
2022-06-01 14:05:00,111.73,111.73,111.57,111.58,15660.0,99.0531,99.0531,98.9112,98.9201,15660.0
2022-06-01 14:10:00,111.57,111.59,111.31,111.31,10361.0,98.9112,98.929,98.6807,98.6807,10361.0
2022-06-01 14:15:00,111.32,111.43,111.28,111.43,12904.0,98.6896,98.7871,98.6541,98.7871,12904.0
2022-06-01 14:20:00,111.43,111.6,111.41,111.58,13465.0,98.7871,98.9378,98.7694,98.9201,13465.0
2022-06-01 14:25:00,111.58,111.74,111.55,111.56,20748.0,98.9201,99.062,98.8935,98.9024,20748.0
2022-06-01 14:30:00,111.56,111.74,111.55,111.67,19844.0,98.9024,99.062,98.8935,98.9999,19844.0
2022-06-01 14:35:00,111.68,111.75,111.65,111.68,11775.0,99.0088,99.0708,98.9822,99.0088,11775.0
2022-06-01 14:40:00,111.66,111.81,111.63,111.76,13746.0,98.991,99.124,98.9644,99.0797,13746.0
2022-06-01 14:45:00,111.75,111.77,111.64,111.76,11343.0,99.0708,99.0885,98.9733,99.0797,11343.0
2022-06-01 14:50:00,111.76,111.86,111.74,111.79,9544.0,99.0797,99.1683,99.062,99.1063,9544.0
2022-06-01 14:55:00,111.82,111.84,111.76,111.84,11310.0,99.1329,99.1506,99.0797,99.1506,11310.0
2022-06-01 15:00:00,111.84,111.95,111.8,111.93,20300.0,99.1506,99.2481,99.1151,99.2304,20300.0
2022-06-01 15:05:00,111.92,112.06,111.91,111.98,10508.0,99.2215,99.3456,99.2127,99.2747,10508.0
2022-06-01 15:10:00,111.97,112.02,111.95,111.98,17279.0,99.2659,99.3102,99.2481,99.2747,17279.0
2022-06-01 15:15:00,112.0,112.01,111.89,111.93,16003.0,99.2925,99.3013,99.1949,99.2304,16003.0
2022-06-01 15:20:00,111.93,112.04,111.91,112.04,12991.0,99.2304,99.3279,99.2127,99.3279,12991.0
2022-06-01 15:25:00,112.03,112.04,111.94,111.94,13151.0,99.319,99.3279,99.2393,99.2393,13151.0
2022-06-01 15:30:00,111.96,112.15,111.96,112.11,16813.0,99.257,99.4254,99.257,99.39,16813.0
2022-06-01 15:35:00,112.1,112.24,112.05,112.24,23482.0,99.3811,99.5052,99.3368,99.5052,23482.0
2022-06-01 15:40:00,112.23,112.23,112.05,112.06,20778.0,99.4964,99.4964,99.3368,99.3456,20778.0
2022-06-01 15:45:00,112.06,112.07,111.96,112.05,24875.0,99.3456,99.3545,99.257,99.3368,24875.0
2022-06-01 15:50:00,112.06,112.17,111.84,111.87,47583.0,99.3456,99.4432,99.1506,99.1772,47583.0
2022-06-01 15:55:00,111.87,111.89,111.65,111.66,99398.0,99.1772,99.1949,98.9822,98.991,99398.0
2022-06-02 09:30:00,112.1,112.36,111.33,111.68,47240.0,99.3811,99.6116,98.6985,99.0088,47240.0
2022-06-02 09:35:00,111.74,111.87,111.28,111.38,46104.0,99.062,99.1772,98.6541,98.7428,46104.0
2022-06-02 09:40:00,111.42,111.48,111.04,111.05,46182.0,98.7783,98.8315,98.4414,98.4502,46182.0
2022-06-02 09:45:00,111.03,111.19,110.53,110.55,37222.0,98.4325,98.5744,97.9892,98.007,37222.0
2022-06-02 09:50:00,110.55,110.89,110.43,110.74,56542.0,98.007,98.3084,97.9006,98.1754,56542.0
2022-06-02 09:55:00,110.74,110.74,110.37,110.44,15728.0,98.1754,98.1754,97.8474,97.9095,15728.0
2022-06-02 10:00:00,110.41,110.45,110.08,110.14,30982.0,97.8829,97.9183,97.5903,97.6435,30982.0
2022-06-02 10:05:00,110.1,110.18,109.92,110.18,46848.0,97.608,97.679,97.4485,97.679,46848.0
2022-06-02 10:10:00,110.29,110.63,110.17,110.56,21637.0,97.7765,98.0779,97.6701,98.0158,21637.0
2022-06-02 10:15:00,110.51,110.58,110.4,110.4,15132.0,97.9715,98.0336,97.874,97.874,15132.0
2022-06-02 10:20:00,110.42,110.47,110.18,110.18,22459.0,97.8917,97.936,97.679,97.679,22459.0
2022-06-02 10:25:00,110.24,110.28,110.08,110.25,14559.0,97.7321,97.7676,97.5903,97.741,14559.0
2022-06-02 10:30:00,110.31,110.62,110.21,110.47,12897.0,97.7942,98.069,97.7055,97.936,12897.0
2022-06-02 10:35:00,110.43,110.55,110.42,110.52,10707.0,97.9006,98.007,97.8917,97.9804,10707.0
2022-06-02 10:40:00,110.51,110.61,110.48,110.53,11573.0,97.9715,98.0602,97.9449,97.9892,11573.0
2022-06-02 10:45:00,110.49,110.65,110.46,110.6,15879.0,97.9538,98.0956,97.9272,98.0513,15879.0
2022-06-02 10:50:00,110.63,110.65,110.47,110.49,6351.0,98.0779,98.0956,97.936,97.9538,6351.0
2022-06-02 10:55:00,110.51,110.62,110.47,110.6,10285.0,97.9715,98.069,97.936,98.0513,10285.0
2022-06-02 11:00:00,110.59,110.81,110.59,110.8,7974.0,98.0424,98.2375,98.0424,98.2286,7974.0
2022-06-02 11:05:00,110.81,110.93,110.8,110.85,10527.0,98.2375,98.3439,98.2286,98.2729,10527.0
2022-06-02 11:10:00,110.89,110.97,110.86,110.89,13436.0,98.3084,98.3793,98.2818,98.3084,13436.0
2022-06-02 11:15:00,110.88,111.05,110.88,110.94,5604.0,98.2995,98.4502,98.2995,98.3527,5604.0
2022-06-02 11:20:00,110.93,110.97,110.82,110.83,8068.0,98.3439,98.3793,98.2463,98.2552,8068.0
2022-06-02 11:25:00,110.89,111.01,110.83,110.95,5987.0,98.3084,98.4148,98.2552,98.3616,5987.0
2022-06-02 11:30:00,110.92,111.04,110.81,110.93,11560.0,98.335,98.4414,98.2375,98.3439,11560.0
2022-06-02 11:35:00,110.91,111.06,110.91,111.01,10321.0,98.3261,98.4591,98.3261,98.4148,10321.0
2022-06-02 11:40:00,111.03,111.31,111.03,111.27,9037.0,98.4325,98.6807,98.4325,98.6453,9037.0
2022-06-02 11:45:00,111.31,111.43,111.28,111.42,11621.0,98.6807,98.7871,98.6541,98.7783,11621.0
2022-06-02 11:50:00,111.42,111.44,111.31,111.31,11226.0,98.7783,98.796,98.6807,98.6807,11226.0
2022-06-02 11:55:00,111.35,111.39,111.2,111.23,8829.0,98.7162,98.7517,98.5832,98.6098,8829.0
2022-06-02 12:00:00,111.27,111.27,111.12,111.15,4858.0,98.6453,98.6453,98.5123,98.5389,4858.0
2022-06-02 12:05:00,111.2,111.21,111.12,111.18,5321.0,98.5832,98.5921,98.5123,98.5655,5321.0
2022-06-02 12:10:00,111.17,111.2,111.01,111.09,10977.0,98.5566,98.5832,98.4148,98.4857,10977.0
2022-06-02 12:15:00,111.09,111.22,111.09,111.2,7939.0,98.4857,98.601,98.4857,98.5832,7939.0
2022-06-02 12:20:00,111.21,111.25,111.17,111.24,7758.0,98.5921,98.6275,98.5566,98.6187,7758.0
2022-06-02 12:25:00,111.2,111.21,111.11,111.12,4587.0,98.5832,98.5921,98.5034,98.5123,4587.0
2022-06-02 12:30:00,111.14,111.15,111.05,111.11,8628.0,98.53,98.5389,98.4502,98.5034,8628.0
2022-06-02 12:35:00,111.12,111.27,111.12,111.26,20359.0,98.5123,98.6453,98.5123,98.6364,20359.0
2022-06-02 12:40:00,111.27,111.28,111.09,111.16,14477.0,98.6453,98.6541,98.4857,98.5478,14477.0
2022-06-02 12:45:00,111.16,111.19,111.1,111.13,22582.0,98.5478,98.5744,98.4946,98.5212,22582.0
2022-06-02 12:50:00,111.16,111.23,111.1,111.22,8609.0,98.5478,98.6098,98.4946,98.601,8609.0
2022-06-02 12:55:00,111.22,111.27,111.18,111.19,9340.0,98.601,98.6453,98.5655,98.5744,9340.0
2022-06-02 13:00:00,111.16,111.16,111.0,111.03,10840.0,98.5478,98.5478,98.4059,98.4325,10840.0
2022-06-02 13:05:00,111.03,111.07,110.98,111.01,23456.0,98.4325,98.468,98.3882,98.4148,23456.0
2022-06-02 13:10:00,111.01,111.01,110.9,110.92,11534.0,98.4148,98.4148,98.3173,98.335,11534.0
2022-06-02 13:15:00,110.91,110.93,110.8,110.81,12074.0,98.3261,98.3439,98.2286,98.2375,12074.0
2022-06-02 13:20:00,110.78,110.83,110.69,110.8,8245.0,98.2109,98.2552,98.1311,98.2286,8245.0
2022-06-02 13:25:00,110.79,110.82,110.65,110.72,9361.0,98.2197,98.2463,98.0956,98.1577,9361.0
2022-06-02 13:30:00,110.71,110.79,110.66,110.71,10910.0,98.1488,98.2197,98.1045,98.1488,10910.0
2022-06-02 13:35:00,110.73,110.81,110.71,110.74,15035.0,98.1665,98.2375,98.1488,98.1754,15035.0
2022-06-02 13:40:00,110.75,110.8,110.65,110.77,10783.0,98.1843,98.2286,98.0956,98.202,10783.0
2022-06-02 13:45:00,110.8,110.87,110.7,110.87,10997.0,98.2286,98.2907,98.14,98.2907,10997.0
2022-06-02 13:50:00,110.86,110.91,110.76,110.81,14557.0,98.2818,98.3261,98.1931,98.2375,14557.0
2022-06-02 13:55:00,110.81,110.9,110.71,110.87,17430.0,98.2375,98.3173,98.1488,98.2907,17430.0
2022-06-02 14:00:00,110.84,110.84,110.69,110.77,12923.0,98.2641,98.2641,98.1311,98.202,12923.0
2022-06-02 14:05:00,110.76,110.89,110.74,110.89,15937.0,98.1931,98.3084,98.1754,98.3084,15937.0
2022-06-02 14:10:00,110.89,110.9,110.8,110.81,11450.0,98.3084,98.3173,98.2286,98.2375,11450.0
2022-06-02 14:15:00,110.82,110.9,110.79,110.87,25815.0,98.2463,98.3173,98.2197,98.2907,25815.0
2022-06-02 14:20:00,110.88,110.95,110.83,110.92,41590.0,98.2995,98.3616,98.2552,98.335,41590.0
2022-06-02 14:25:00,110.92,110.97,110.87,110.92,15068.0,98.335,98.3793,98.2907,98.335,15068.0
2022-06-02 14:30:00,110.94,111.07,110.94,110.97,24014.0,98.3527,98.468,98.3527,98.3793,24014.0
2022-06-02 14:35:00,110.96,111.02,110.95,111.0,17718.0,98.3705,98.4236,98.3616,98.4059,17718.0
2022-06-02 14:40:00,111.01,111.05,110.98,111.04,14646.0,98.4148,98.4502,98.3882,98.4414,14646.0
2022-06-02 14:45:00,111.03,111.1,111.03,111.07,17033.0,98.4325,98.4946,98.4325,98.468,17033.0
2022-06-02 14:50:00,111.06,111.06,110.98,111.04,21888.0,98.4591,98.4591,98.3882,98.4414,21888.0
2022-06-02 14:55:00,111.03,111.1,110.99,111.02,28120.0,98.4325,98.4946,98.397,98.4236,28120.0
2022-06-02 15:00:00,111.04,111.25,111.04,111.25,30729.0,98.4414,98.6275,98.4414,98.6275,30729.0
2022-06-02 15:05:00,111.25,111.34,111.2,111.2,17247.0,98.6275,98.7073,98.5832,98.5832,17247.0
2022-06-02 15:10:00,111.2,111.21,111.14,111.16,18946.0,98.5832,98.5921,98.53,98.5478,18946.0
2022-06-02 15:15:00,111.16,111.25,111.15,111.23,19187.0,98.5478,98.6275,98.5389,98.6098,19187.0
2022-06-02 15:20:00,111.24,111.37,111.2,111.34,22111.0,98.6187,98.7339,98.5832,98.7073,22111.0
2022-06-02 15:25:00,111.34,111.46,111.3,111.45,25757.0,98.7073,98.8137,98.6719,98.8049,25757.0
2022-06-02 15:30:00,111.46,111.6,111.39,111.6,31721.0,98.8137,98.9378,98.7517,98.9378,31721.0
2022-06-02 15:35:00,111.6,111.61,111.48,111.57,23270.0,98.9378,98.9467,98.8315,98.9112,23270.0
2022-06-02 15:40:00,111.59,111.69,111.57,111.67,31335.0,98.929,99.0176,98.9112,98.9999,31335.0
2022-06-02 15:45:00,111.66,111.78,111.64,111.7,50843.0,98.991,99.0974,98.9733,99.0265,50843.0
2022-06-02 15:50:00,111.71,111.86,111.7,111.81,84068.0,99.0354,99.1683,99.0265,99.124,84068.0
2022-06-02 15:55:00,111.8,111.9,111.73,111.8,134198.0,99.1151,99.2038,99.0531,99.1151,134198.0
2022-06-03 09:30:00,111.48,111.79,111.47,111.7,27702.0,98.8315,99.1063,98.8226,99.0265,27702.0
2022-06-03 09:35:00,111.68,112.1,111.68,111.82,16481.0,99.0088,99.3811,99.0088,99.1329,16481.0
2022-06-03 09:40:00,111.79,111.94,111.61,111.77,9934.0,99.1063,99.2393,98.9467,99.0885,9934.0
2022-06-03 09:45:00,111.79,111.79,111.46,111.63,9665.0,99.1063,99.1063,98.8137,98.9644,9665.0
2022-06-03 09:50:00,111.67,111.89,111.64,111.84,9971.0,98.9999,99.1949,98.9733,99.1506,9971.0
2022-06-03 09:55:00,111.76,111.76,111.49,111.61,11630.0,99.0797,99.0797,98.8403,98.9467,11630.0
2022-06-03 10:00:00,111.62,111.71,111.53,111.56,11288.0,98.9556,99.0354,98.8758,98.9024,11288.0
2022-06-03 10:05:00,111.57,111.7,111.55,111.69,7244.0,98.9112,99.0265,98.8935,99.0176,7244.0
2022-06-03 10:10:00,111.66,111.74,111.56,111.67,30788.0,98.991,99.062,98.9024,98.9999,30788.0
2022-06-03 10:15:00,111.67,111.81,111.63,111.69,66433.0,98.9999,99.124,98.9644,99.0176,66433.0
2022-06-03 10:20:00,111.7,111.72,111.48,111.68,20389.0,99.0265,99.0442,98.8315,99.0088,20389.0
2022-06-03 10:25:00,111.66,111.7,111.61,111.66,15861.0,98.991,99.0265,98.9467,98.991,15861.0
2022-06-03 10:30:00,111.64,111.96,111.62,111.91,44922.0,98.9733,99.257,98.9556,99.2127,44922.0
2022-06-03 10:35:00,111.87,111.97,111.62,111.63,12660.0,99.1772,99.2659,98.9556,98.9644,12660.0
2022-06-03 10:40:00,111.57,111.58,111.42,111.43,6067.0,98.9112,98.9201,98.7783,98.7871,6067.0
2022-06-03 10:45:00,111.42,111.55,111.36,111.36,7282.0,98.7783,98.8935,98.7251,98.7251,7282.0
2022-06-03 10:50:00,111.36,111.58,111.34,111.48,6651.0,98.7251,98.9201,98.7073,98.8315,6651.0
2022-06-03 10:55:00,111.48,111.7,111.47,111.69,6855.0,98.8315,99.0265,98.8226,99.0176,6855.0
2022-06-03 11:00:00,111.65,111.67,111.52,111.53,5182.0,98.9822,98.9999,98.8669,98.8758,5182.0
2022-06-03 11:05:00,111.56,111.59,111.35,111.35,5556.0,98.9024,98.929,98.7162,98.7162,5556.0
2022-06-03 11:10:00,111.35,111.51,111.35,111.49,5365.0,98.7162,98.858,98.7162,98.8403,5365.0
2022-06-03 11:15:00,111.48,111.49,111.35,111.35,5945.0,98.8315,98.8403,98.7162,98.7162,5945.0
2022-06-03 11:20:00,111.36,111.46,111.36,111.41,5211.0,98.7251,98.8137,98.7251,98.7694,5211.0
2022-06-03 11:25:00,111.42,111.42,111.3,111.35,6099.0,98.7783,98.7783,98.6719,98.7162,6099.0
2022-06-03 11:30:00,111.34,111.34,111.17,111.27,3520.0,98.7073,98.7073,98.5566,98.6453,3520.0
2022-06-03 11:35:00,111.3,111.35,111.28,111.34,1874.0,98.6719,98.7162,98.6541,98.7073,1874.0
2022-06-03 11:40:00,111.36,111.45,111.36,111.36,8408.0,98.7251,98.8049,98.7251,98.7251,8408.0
2022-06-03 11:45:00,111.37,111.37,111.07,111.09,8170.0,98.7339,98.7339,98.468,98.4857,8170.0
2022-06-03 11:50:00,111.09,111.12,110.97,111.1,7679.0,98.4857,98.5123,98.3793,98.4946,7679.0
2022-06-03 11:55:00,111.12,111.21,111.09,111.17,4091.0,98.5123,98.5921,98.4857,98.5566,4091.0
2022-06-03 12:00:00,111.19,111.21,111.14,111.21,9007.0,98.5744,98.5921,98.53,98.5921,9007.0
2022-06-03 12:05:00,111.21,111.35,111.2,111.33,8759.0,98.5921,98.7162,98.5832,98.6985,8759.0
2022-06-03 12:10:00,111.28,111.38,111.28,111.38,8296.0,98.6541,98.7428,98.6541,98.7428,8296.0
2022-06-03 12:15:00,111.38,111.49,111.35,111.35,8270.0,98.7428,98.8403,98.7162,98.7162,8270.0
2022-06-03 12:20:00,111.35,111.47,111.31,111.44,9099.0,98.7162,98.8226,98.6807,98.796,9099.0
2022-06-03 12:25:00,111.42,111.52,111.41,111.52,8800.0,98.7783,98.8669,98.7694,98.8669,8800.0
2022-06-03 12:30:00,111.53,111.58,111.49,111.5,6251.0,98.8758,98.9201,98.8403,98.8492,6251.0
2022-06-03 12:35:00,111.48,111.59,111.45,111.58,4268.0,98.8315,98.929,98.8049,98.9201,4268.0
2022-06-03 12:40:00,111.58,111.63,111.44,111.47,5884.0,98.9201,98.9644,98.796,98.8226,5884.0
2022-06-03 12:45:00,111.45,111.47,111.37,111.4,7564.0,98.8049,98.8226,98.7339,98.7605,7564.0
2022-06-03 12:50:00,111.39,111.47,111.38,111.41,7656.0,98.7517,98.8226,98.7428,98.7694,7656.0
2022-06-03 12:55:00,111.41,111.46,111.38,111.43,4676.0,98.7694,98.8137,98.7428,98.7871,4676.0
2022-06-03 13:00:00,111.44,111.62,111.44,111.62,9207.0,98.796,98.9556,98.796,98.9556,9207.0
2022-06-03 13:05:00,111.61,111.65,111.55,111.55,6177.0,98.9467,98.9822,98.8935,98.8935,6177.0
2022-06-03 13:10:00,111.53,111.6,111.53,111.56,4534.0,98.8758,98.9378,98.8758,98.9024,4534.0
2022-06-03 13:15:00,111.52,111.55,111.26,111.29,11377.0,98.8669,98.8935,98.6364,98.663,11377.0
2022-06-03 13:20:00,111.29,111.39,111.29,111.39,9584.0,98.663,98.7517,98.663,98.7517,9584.0
2022-06-03 13:25:00,111.44,111.5,111.32,111.32,6588.0,98.796,98.8492,98.6896,98.6896,6588.0
2022-06-03 13:30:00,111.28,111.35,111.26,111.33,17035.0,98.6541,98.7162,98.6364,98.6985,17035.0
2022-06-03 13:35:00,111.34,111.46,111.3,111.38,19398.0,98.7073,98.8137,98.6719,98.7428,19398.0
2022-06-03 13:40:00,111.32,111.37,111.25,111.26,6225.0,98.6896,98.7339,98.6275,98.6364,6225.0
2022-06-03 13:45:00,111.26,111.33,111.19,111.32,7291.0,98.6364,98.6985,98.5744,98.6896,7291.0
2022-06-03 13:50:00,111.34,111.42,111.34,111.34,5483.0,98.7073,98.7783,98.7073,98.7073,5483.0
2022-06-03 13:55:00,111.32,111.36,111.25,111.27,4521.0,98.6896,98.7251,98.6275,98.6453,4521.0
2022-06-03 14:00:00,111.27,111.27,111.17,111.25,4604.0,98.6453,98.6453,98.5566,98.6275,4604.0
2022-06-03 14:05:00,111.27,111.35,111.25,111.31,2428.0,98.6453,98.7162,98.6275,98.6807,2428.0
2022-06-03 14:10:00,111.31,111.43,111.31,111.4,4041.0,98.6807,98.7871,98.6807,98.7605,4041.0
2022-06-03 14:15:00,111.41,111.56,111.41,111.48,3013.0,98.7694,98.9024,98.7694,98.8315,3013.0
2022-06-03 14:20:00,111.47,111.49,111.39,111.41,3966.0,98.8226,98.8403,98.7517,98.7694,3966.0
2022-06-03 14:25:00,111.4,111.45,111.36,111.45,9650.0,98.7605,98.8049,98.7251,98.8049,9650.0
2022-06-03 14:30:00,111.44,111.47,111.37,111.42,10327.0,98.796,98.8226,98.7339,98.7783,10327.0
2022-06-03 14:35:00,111.44,111.46,111.32,111.41,16567.0,98.796,98.8137,98.6896,98.7694,16567.0
2022-06-03 14:40:00,111.4,111.52,111.39,111.52,8475.0,98.7605,98.8669,98.7517,98.8669,8475.0
2022-06-03 14:45:00,111.56,111.57,111.49,111.51,5486.0,98.9024,98.9112,98.8403,98.858,5486.0
2022-06-03 14:50:00,111.47,111.47,111.39,111.45,4819.0,98.8226,98.8226,98.7517,98.8049,4819.0
2022-06-03 14:55:00,111.43,111.55,111.41,111.55,6034.0,98.7871,98.8935,98.7694,98.8935,6034.0
2022-06-03 15:00:00,111.56,111.57,111.43,111.53,5464.0,98.9024,98.9112,98.7871,98.8758,5464.0
2022-06-03 15:05:00,111.5,111.51,111.38,111.42,10803.0,98.8492,98.858,98.7428,98.7783,10803.0
2022-06-03 15:10:00,111.47,111.48,111.34,111.36,9561.0,98.8226,98.8315,98.7073,98.7251,9561.0
2022-06-03 15:15:00,111.36,111.39,111.31,111.37,5784.0,98.7251,98.7517,98.6807,98.7339,5784.0
2022-06-03 15:20:00,111.37,111.4,111.23,111.25,7973.0,98.7339,98.7605,98.6098,98.6275,7973.0
2022-06-03 15:25:00,111.24,111.43,111.23,111.43,11215.0,98.6187,98.7871,98.6098,98.7871,11215.0
2022-06-03 15:30:00,111.43,111.43,111.3,111.37,14181.0,98.7871,98.7871,98.6719,98.7339,14181.0
2022-06-03 15:35:00,111.35,111.48,111.25,111.38,15175.0,98.7162,98.8315,98.6275,98.7428,15175.0
2022-06-03 15:40:00,111.39,111.43,111.2,111.24,17508.0,98.7517,98.7871,98.5832,98.6187,17508.0
2022-06-03 15:45:00,111.24,111.29,111.14,111.2,20954.0,98.6187,98.663,98.53,98.5832,20954.0
2022-06-03 15:50:00,111.2,111.38,111.08,111.38,33542.0,98.5832,98.7428,98.4768,98.7428,33542.0
2022-06-03 15:55:00,111.37,111.37,111.09,111.17,61632.0,98.7339,98.7339,98.4857,98.5566,61632.0
2022-06-06 09:30:00,111.51,111.66,111.01,111.66,64820.0,98.858,98.991,98.4148,98.991,64820.0
2022-06-06 09:35:00,111.61,111.7,111.46,111.49,17553.0,98.9467,99.0265,98.8137,98.8403,17553.0
2022-06-06 09:40:00,111.52,111.68,111.48,111.54,13178.0,98.8669,99.0088,98.8315,98.8846,13178.0
2022-06-06 09:45:00,111.47,111.63,111.4,111.51,19842.0,98.8226,98.9644,98.7605,98.858,19842.0
2022-06-06 09:50:00,111.53,111.67,111.47,111.52,12180.0,98.8758,98.9999,98.8226,98.8669,12180.0
2022-06-06 09:55:00,111.5,111.6,111.49,111.5,8081.0,98.8492,98.9378,98.8403,98.8492,8081.0
2022-06-06 10:00:00,111.51,111.78,111.47,111.67,11171.0,98.858,99.0974,98.8226,98.9999,11171.0
2022-06-06 10:05:00,111.7,111.87,111.64,111.83,8711.0,99.0265,99.1772,98.9733,99.1417,8711.0
2022-06-06 10:10:00,111.86,111.93,111.78,111.82,10940.0,99.1683,99.2304,99.0974,99.1329,10940.0
2022-06-06 10:15:00,111.79,111.91,111.71,111.79,12068.0,99.1063,99.2127,99.0354,99.1063,12068.0
2022-06-06 10:20:00,111.78,111.8,111.6,111.64,11369.0,99.0974,99.1151,98.9378,98.9733,11369.0
2022-06-06 10:25:00,111.64,111.67,111.5,111.55,4840.0,98.9733,98.9999,98.8492,98.8935,4840.0
2022-06-06 10:30:00,111.53,111.61,111.5,111.59,9218.0,98.8758,98.9467,98.8492,98.929,9218.0
2022-06-06 10:35:00,111.56,111.57,111.45,111.47,8291.0,98.9024,98.9112,98.8049,98.8226,8291.0
2022-06-06 10:40:00,111.51,111.66,111.5,111.55,11542.0,98.858,98.991,98.8492,98.8935,11542.0
2022-06-06 10:45:00,111.59,111.73,111.55,111.66,4388.0,98.929,99.0531,98.8935,98.991,4388.0
2022-06-06 10:50:00,111.64,111.78,111.63,111.77,5826.0,98.9733,99.0974,98.9644,99.0885,5826.0
2022-06-06 10:55:00,111.76,111.86,111.71,111.72,6553.0,99.0797,99.1683,99.0354,99.0442,6553.0
2022-06-06 11:00:00,111.72,111.81,111.67,111.77,10820.0,99.0442,99.124,98.9999,99.0885,10820.0
2022-06-06 11:05:00,111.81,112.01,111.81,111.98,4605.0,99.124,99.3013,99.124,99.2747,4605.0
2022-06-06 11:10:00,112.02,112.02,111.87,111.9,9387.0,99.3102,99.3102,99.1772,99.2038,9387.0
2022-06-06 11:15:00,111.92,112.08,111.83,111.83,17315.0,99.2215,99.3634,99.1417,99.1417,17315.0
2022-06-06 11:20:00,111.75,111.84,111.68,111.68,8202.0,99.0708,99.1506,99.0088,99.0088,8202.0
2022-06-06 11:25:00,111.66,111.74,111.63,111.7,6786.0,98.991,99.062,98.9644,99.0265,6786.0
2022-06-06 11:30:00,111.67,111.77,111.62,111.67,5600.0,98.9999,99.0885,98.9556,98.9999,5600.0
2022-06-06 11:35:00,111.68,111.71,111.56,111.62,12245.0,99.0088,99.0354,98.9024,98.9556,12245.0
2022-06-06 11:40:00,111.63,111.68,111.59,111.6,4114.0,98.9644,99.0088,98.929,98.9378,4114.0
2022-06-06 11:45:00,111.66,111.71,111.59,111.59,3373.0,98.991,99.0354,98.929,98.929,3373.0
2022-06-06 11:50:00,111.6,111.62,111.5,111.5,4944.0,98.9378,98.9556,98.8492,98.8492,4944.0
2022-06-06 11:55:00,111.48,111.51,111.45,111.48,3121.0,98.8315,98.858,98.8049,98.8315,3121.0
2022-06-06 12:00:00,111.47,111.57,111.4,111.41,7014.0,98.8226,98.9112,98.7605,98.7694,7014.0
2022-06-06 12:05:00,111.43,111.47,111.37,111.37,3263.0,98.7871,98.8226,98.7339,98.7339,3263.0
2022-06-06 12:10:00,111.36,111.4,111.33,111.37,4540.0,98.7251,98.7605,98.6985,98.7339,4540.0
2022-06-06 12:15:00,111.37,111.41,111.34,111.41,4351.0,98.7339,98.7694,98.7073,98.7694,4351.0
2022-06-06 12:20:00,111.38,111.38,111.24,111.25,2991.0,98.7428,98.7428,98.6187,98.6275,2991.0
2022-06-06 12:25:00,111.25,111.28,111.18,111.25,7580.0,98.6275,98.6541,98.5655,98.6275,7580.0
2022-06-06 12:30:00,111.27,111.34,111.25,111.33,5049.0,98.6453,98.7073,98.6275,98.6985,5049.0
2022-06-06 12:35:00,111.34,111.35,111.26,111.26,4943.0,98.7073,98.7162,98.6364,98.6364,4943.0
2022-06-06 12:40:00,111.26,111.36,111.25,111.3,6763.0,98.6364,98.7251,98.6275,98.6719,6763.0
2022-06-06 12:45:00,111.27,111.3,111.11,111.11,6188.0,98.6453,98.6719,98.5034,98.5034,6188.0
2022-06-06 12:50:00,111.1,111.23,111.05,111.21,6937.0,98.4946,98.6098,98.4502,98.5921,6937.0
2022-06-06 12:55:00,111.2,111.29,111.19,111.29,6643.0,98.5832,98.663,98.5744,98.663,6643.0
2022-06-06 13:00:00,111.3,111.32,111.21,111.23,6194.0,98.6719,98.6896,98.5921,98.6098,6194.0
2022-06-06 13:05:00,111.23,111.32,111.21,111.29,4051.0,98.6098,98.6896,98.5921,98.663,4051.0
2022-06-06 13:10:00,111.33,111.36,111.29,111.3,4738.0,98.6985,98.7251,98.663,98.6719,4738.0
2022-06-06 13:15:00,111.27,111.39,111.26,111.39,5282.0,98.6453,98.7517,98.6364,98.7517,5282.0
2022-06-06 13:20:00,111.4,111.4,111.28,111.28,5383.0,98.7605,98.7605,98.6541,98.6541,5383.0
2022-06-06 13:25:00,111.26,111.3,111.14,111.17,3870.0,98.6364,98.6719,98.53,98.5566,3870.0
2022-06-06 13:30:00,111.16,111.32,111.14,111.26,4990.0,98.5478,98.6896,98.53,98.6364,4990.0
2022-06-06 13:35:00,111.26,111.31,111.26,111.3,9242.0,98.6364,98.6807,98.6364,98.6719,9242.0
2022-06-06 13:40:00,111.3,111.42,111.3,111.31,6999.0,98.6719,98.7783,98.6719,98.6807,6999.0
2022-06-06 13:45:00,111.26,111.29,111.21,111.25,4477.0,98.6364,98.663,98.5921,98.6275,4477.0
2022-06-06 13:50:00,111.27,111.28,111.24,111.24,6625.0,98.6453,98.6541,98.6187,98.6187,6625.0
2022-06-06 13:55:00,111.26,111.26,111.16,111.18,5412.0,98.6364,98.6364,98.5478,98.5655,5412.0
2022-06-06 14:00:00,111.15,111.23,111.12,111.2,7906.0,98.5389,98.6098,98.5123,98.5832,7906.0
2022-06-06 14:05:00,111.22,111.31,111.22,111.25,5497.0,98.601,98.6807,98.601,98.6275,5497.0
2022-06-06 14:10:00,111.24,111.29,111.22,111.26,6247.0,98.6187,98.663,98.601,98.6364,6247.0
2022-06-06 14:15:00,111.25,111.26,111.14,111.18,6034.0,98.6275,98.6364,98.53,98.5655,6034.0
2022-06-06 14:20:00,111.28,111.31,111.21,111.23,7563.0,98.6541,98.6807,98.5921,98.6098,7563.0
2022-06-06 14:25:00,111.22,111.23,111.08,111.16,5132.0,98.601,98.6098,98.4768,98.5478,5132.0
2022-06-06 14:30:00,111.12,111.23,111.07,111.22,7057.0,98.5123,98.6098,98.468,98.601,7057.0
2022-06-06 14:35:00,111.26,111.27,111.2,111.22,8408.0,98.6364,98.6453,98.5832,98.601,8408.0
2022-06-06 14:40:00,111.24,111.24,111.13,111.21,6829.0,98.6187,98.6187,98.5212,98.5921,6829.0
2022-06-06 14:45:00,111.2,111.26,111.17,111.2,8989.0,98.5832,98.6364,98.5566,98.5832,8989.0
2022-06-06 14:50:00,111.19,111.21,111.09,111.2,7088.0,98.5744,98.5921,98.4857,98.5832,7088.0
2022-06-06 14:55:00,111.2,111.29,111.16,111.21,5543.0,98.5832,98.663,98.5478,98.5921,5543.0
2022-06-06 15:00:00,111.22,111.31,111.2,111.26,5983.0,98.601,98.6807,98.5832,98.6364,5983.0
2022-06-06 15:05:00,111.26,111.3,111.2,111.22,4258.0,98.6364,98.6719,98.5832,98.601,4258.0
2022-06-06 15:10:00,111.2,111.21,111.15,111.16,4378.0,98.5832,98.5921,98.5389,98.5478,4378.0
2022-06-06 15:15:00,111.15,111.16,111.02,111.02,4990.0,98.5389,98.5478,98.4236,98.4236,4990.0
2022-06-06 15:20:00,111.01,111.07,110.95,111.03,12161.0,98.4148,98.468,98.3616,98.4325,12161.0
2022-06-06 15:25:00,111.01,111.03,110.93,110.97,9148.0,98.4148,98.4325,98.3439,98.3793,9148.0
2022-06-06 15:30:00,110.96,111.12,110.94,111.07,17754.0,98.3705,98.5123,98.3527,98.468,17754.0
2022-06-06 15:35:00,111.07,111.16,111.07,111.07,11609.0,98.468,98.5478,98.468,98.468,11609.0
2022-06-06 15:40:00,111.06,111.21,111.03,111.21,17181.0,98.4591,98.5921,98.4325,98.5921,17181.0
2022-06-06 15:45:00,111.21,111.21,111.06,111.07,26748.0,98.5921,98.5921,98.4591,98.468,26748.0
2022-06-06 15:50:00,111.09,111.22,111.05,111.16,43792.0,98.4857,98.601,98.4502,98.5478,43792.0
2022-06-06 15:55:00,111.16,111.2,111.01,111.1,65924.0,98.5478,98.5832,98.4148,98.4946,65924.0
2022-06-07 09:30:00,110.95,111.18,110.85,110.87,65765.0,98.3616,98.5655,98.2729,98.2907,65765.0
2022-06-07 09:35:00,110.87,111.09,110.82,111.01,19676.0,98.2907,98.4857,98.2463,98.4148,19676.0
2022-06-07 09:40:00,110.94,110.95,110.6,110.95,13062.0,98.3527,98.3616,98.0513,98.3616,13062.0
2022-06-07 09:45:00,110.93,111.0,110.66,110.66,7127.0,98.3439,98.4059,98.1045,98.1045,7127.0
2022-06-07 09:50:00,110.64,110.89,110.62,110.82,7293.0,98.0868,98.3084,98.069,98.2463,7293.0
2022-06-07 09:55:00,110.85,110.86,110.48,110.48,10111.0,98.2729,98.2818,97.9449,97.9449,10111.0
2022-06-07 10:00:00,110.47,110.69,110.46,110.66,12529.0,97.936,98.1311,97.9272,98.1045,12529.0
2022-06-07 10:05:00,110.64,110.69,110.58,110.6,10606.0,98.0868,98.1311,98.0336,98.0513,10606.0
2022-06-07 10:10:00,110.58,110.63,110.37,110.49,19658.0,98.0336,98.0779,97.8474,97.9538,19658.0
2022-06-07 10:15:00,110.5,110.51,110.26,110.5,13167.0,97.9626,97.9715,97.7499,97.9626,13167.0
2022-06-07 10:20:00,110.48,110.48,110.3,110.31,10773.0,97.9449,97.9449,97.7853,97.7942,10773.0
2022-06-07 10:25:00,110.3,110.7,110.3,110.69,12252.0,97.7853,98.14,97.7853,98.1311,12252.0
2022-06-07 10:30:00,110.7,110.84,110.66,110.78,8253.0,98.14,98.2641,98.1045,98.2109,8253.0
2022-06-07 10:35:00,110.75,110.88,110.72,110.75,6997.0,98.1843,98.2995,98.1577,98.1843,6997.0
2022-06-07 10:40:00,110.75,110.86,110.73,110.76,5604.0,98.1843,98.2818,98.1665,98.1931,5604.0
2022-06-07 10:45:00,110.74,110.77,110.59,110.69,4602.0,98.1754,98.202,98.0424,98.1311,4602.0
2022-06-07 10:50:00,110.72,110.72,110.61,110.68,7052.0,98.1577,98.1577,98.0602,98.1222,7052.0
2022-06-07 10:55:00,110.7,110.71,110.62,110.64,4499.0,98.14,98.1488,98.069,98.0868,4499.0
2022-06-07 11:00:00,110.61,110.8,110.61,110.8,22545.0,98.0602,98.2286,98.0602,98.2286,22545.0
2022-06-07 11:05:00,110.82,110.98,110.8,110.98,7766.0,98.2463,98.3882,98.2286,98.3882,7766.0
2022-06-07 11:10:00,111.02,111.11,110.92,111.08,6851.0,98.4236,98.5034,98.335,98.4768,6851.0
2022-06-07 11:15:00,111.07,111.22,111.07,111.08,11694.0,98.468,98.601,98.468,98.4768,11694.0
2022-06-07 11:20:00,111.06,111.14,111.05,111.07,10012.0,98.4591,98.53,98.4502,98.468,10012.0
2022-06-07 11:25:00,111.05,111.11,111.04,111.1,6095.0,98.4502,98.5034,98.4414,98.4946,6095.0
2022-06-07 11:30:00,111.08,111.25,111.05,111.24,11283.0,98.4768,98.6275,98.4502,98.6187,11283.0
2022-06-07 11:35:00,111.26,111.31,111.13,111.13,16337.0,98.6364,98.6807,98.5212,98.5212,16337.0
2022-06-07 11:40:00,111.15,111.23,111.14,111.16,7234.0,98.5389,98.6098,98.53,98.5478,7234.0
2022-06-07 11:45:00,111.16,111.18,111.03,111.08,7057.0,98.5478,98.5655,98.4325,98.4768,7057.0
2022-06-07 11:50:00,111.05,111.07,110.87,110.95,8879.0,98.4502,98.468,98.2907,98.3616,8879.0
2022-06-07 11:55:00,110.95,111.08,110.92,111.04,12351.0,98.3616,98.4768,98.335,98.4414,12351.0
2022-06-07 12:00:00,111.07,111.16,111.03,111.03,5336.0,98.468,98.5478,98.4325,98.4325,5336.0
2022-06-07 12:05:00,111.01,111.01,110.86,110.89,7149.0,98.4148,98.4148,98.2818,98.3084,7149.0
2022-06-07 12:10:00,110.87,110.88,110.8,110.83,4413.0,98.2907,98.2995,98.2286,98.2552,4413.0
2022-06-07 12:15:00,110.83,110.83,110.69,110.7,6967.0,98.2552,98.2552,98.1311,98.14,6967.0
2022-06-07 12:20:00,110.68,110.84,110.67,110.84,3062.0,98.1222,98.2641,98.1134,98.2641,3062.0
2022-06-07 12:25:00,110.82,110.95,110.81,110.93,5741.0,98.2463,98.3616,98.2375,98.3439,5741.0
2022-06-07 12:30:00,110.92,110.98,110.9,110.93,6519.0,98.335,98.3882,98.3173,98.3439,6519.0
2022-06-07 12:35:00,110.96,111.01,110.93,110.99,4642.0,98.3705,98.4148,98.3439,98.397,4642.0
2022-06-07 12:40:00,111.0,111.12,111.0,111.05,5688.0,98.4059,98.5123,98.4059,98.4502,5688.0
2022-06-07 12:45:00,111.05,111.1,111.02,111.04,9132.0,98.4502,98.4946,98.4236,98.4414,9132.0
2022-06-07 12:50:00,111.08,111.17,111.06,111.12,5283.0,98.4768,98.5566,98.4591,98.5123,5283.0
2022-06-07 12:55:00,111.11,111.11,110.98,110.99,7930.0,98.5034,98.5034,98.3882,98.397,7930.0
2022-06-07 13:00:00,110.98,111.11,110.98,111.11,6231.0,98.3882,98.5034,98.3882,98.5034,6231.0
2022-06-07 13:05:00,111.12,111.15,111.07,111.09,5715.0,98.5123,98.5389,98.468,98.4857,5715.0
2022-06-07 13:10:00,111.12,111.16,111.09,111.16,5724.0,98.5123,98.5478,98.4857,98.5478,5724.0
2022-06-07 13:15:00,111.18,111.32,111.18,111.29,8993.0,98.5655,98.6896,98.5655,98.663,8993.0
2022-06-07 13:20:00,111.29,111.31,111.24,111.27,7787.0,98.663,98.6807,98.6187,98.6453,7787.0
2022-06-07 13:25:00,111.26,111.3,111.22,111.25,5902.0,98.6364,98.6719,98.601,98.6275,5902.0
2022-06-07 13:30:00,111.28,111.33,111.2,111.23,7092.0,98.6541,98.6985,98.5832,98.6098,7092.0
2022-06-07 13:35:00,111.26,111.31,111.22,111.31,8362.0,98.6364,98.6807,98.601,98.6807,8362.0
2022-06-07 13:40:00,111.31,111.4,111.31,111.36,8201.0,98.6807,98.7605,98.6807,98.7251,8201.0
2022-06-07 13:45:00,111.35,111.49,111.34,111.46,10054.0,98.7162,98.8403,98.7073,98.8137,10054.0
2022-06-07 13:50:00,111.46,111.52,111.42,111.47,8839.0,98.8137,98.8669,98.7783,98.8226,8839.0
2022-06-07 13:55:00,111.47,111.53,111.46,111.47,9920.0,98.8226,98.8758,98.8137,98.8226,9920.0
2022-06-07 14:00:00,111.46,111.63,111.45,111.63,8725.0,98.8137,98.9644,98.8049,98.9644,8725.0
2022-06-07 14:05:00,111.62,111.76,111.57,111.76,8611.0,98.9556,99.0797,98.9112,99.0797,8611.0
2022-06-07 14:10:00,111.76,111.82,111.74,111.79,27207.0,99.0797,99.1329,99.062,99.1063,27207.0
2022-06-07 14:15:00,111.81,111.85,111.74,111.74,6980.0,99.124,99.1595,99.062,99.062,6980.0
2022-06-07 14:20:00,111.74,111.84,111.72,111.82,5895.0,99.062,99.1506,99.0442,99.1329,5895.0
2022-06-07 14:25:00,111.82,111.92,111.81,111.92,7785.0,99.1329,99.2215,99.124,99.2215,7785.0
2022-06-07 14:30:00,111.91,111.96,111.86,111.95,7161.0,99.2127,99.257,99.1683,99.2481,7161.0
2022-06-07 14:35:00,111.97,111.97,111.83,111.85,4826.0,99.2659,99.2659,99.1417,99.1595,4826.0
2022-06-07 14:40:00,111.82,111.87,111.81,111.81,7423.0,99.1329,99.1772,99.124,99.124,7423.0
2022-06-07 14:45:00,111.8,111.82,111.57,111.58,8749.0,99.1151,99.1329,98.9112,98.9201,8749.0
2022-06-07 14:50:00,111.56,111.7,111.56,111.7,8402.0,98.9024,99.0265,98.9024,99.0265,8402.0
2022-06-07 14:55:00,111.68,111.84,111.68,111.83,10745.0,99.0088,99.1506,99.0088,99.1417,10745.0
2022-06-07 15:00:00,111.81,111.89,111.77,111.79,6592.0,99.124,99.1949,99.0885,99.1063,6592.0
2022-06-07 15:05:00,111.78,111.83,111.72,111.73,10481.0,99.0974,99.1417,99.0442,99.0531,10481.0
2022-06-07 15:10:00,111.75,111.76,111.68,111.7,4569.0,99.0708,99.0797,99.0088,99.0265,4569.0
2022-06-07 15:15:00,111.7,111.81,111.69,111.8,10325.0,99.0265,99.124,99.0176,99.1151,10325.0
2022-06-07 15:20:00,111.78,111.9,111.78,111.84,9985.0,99.0974,99.2038,99.0974,99.1506,9985.0
2022-06-07 15:25:00,111.87,112.05,111.86,112.02,15165.0,99.1772,99.3368,99.1683,99.3102,15165.0
2022-06-07 15:30:00,112.01,112.17,112.01,112.17,17163.0,99.3013,99.4432,99.3013,99.4432,17163.0
2022-06-07 15:35:00,112.16,112.27,112.14,112.23,21117.0,99.4343,99.5318,99.4166,99.4964,21117.0
2022-06-07 15:40:00,112.25,112.34,112.24,112.32,26383.0,99.5141,99.5939,99.5052,99.5761,26383.0
2022-06-07 15:45:00,112.32,112.33,112.18,112.25,30830.0,99.5761,99.585,99.452,99.5141,30830.0
2022-06-07 15:50:00,112.24,112.37,112.13,112.34,60753.0,99.5052,99.6205,99.4077,99.5939,60753.0
2022-06-07 15:55:00,112.33,112.41,112.29,112.32,110792.0,99.585,99.6559,99.5495,99.5761,110792.0
2022-06-08 09:30:00,111.96,112.07,111.71,111.78,43388.0,99.257,99.3545,99.0354,99.0974,43388.0
2022-06-08 09:35:00,111.71,111.73,111.39,111.52,16100.0,99.0354,99.0531,98.7517,98.8669,16100.0
2022-06-08 09:40:00,111.44,111.71,111.42,111.57,13613.0,98.796,99.0354,98.7783,98.9112,13613.0
2022-06-08 09:45:00,111.62,111.77,111.5,111.71,9939.0,98.9556,99.0885,98.8492,99.0354,9939.0
2022-06-08 09:50:00,111.74,111.97,111.71,111.88,7372.0,99.062,99.2659,99.0354,99.1861,7372.0
2022-06-08 09:55:00,111.86,111.88,111.69,111.71,4756.0,99.1683,99.1861,99.0176,99.0354,4756.0
2022-06-08 10:00:00,111.73,111.86,111.68,111.82,6694.0,99.0531,99.1683,99.0088,99.1329,6694.0
2022-06-08 10:05:00,111.81,111.97,111.81,111.97,4259.0,99.124,99.2659,99.124,99.2659,4259.0
2022-06-08 10:10:00,112.0,112.0,111.84,111.89,3949.0,99.2925,99.2925,99.1506,99.1949,3949.0
2022-06-08 10:15:00,111.86,111.87,111.71,111.8,5012.0,99.1683,99.1772,99.0354,99.1151,5012.0
2022-06-08 10:20:00,111.83,111.91,111.83,111.89,7785.0,99.1417,99.2127,99.1417,99.1949,7785.0
2022-06-08 10:25:00,111.82,111.91,111.79,111.83,5404.0,99.1329,99.2127,99.1063,99.1417,5404.0
2022-06-08 10:30:00,111.8,111.81,111.67,111.78,3202.0,99.1151,99.124,98.9999,99.0974,3202.0
2022-06-08 10:35:00,111.79,111.85,111.77,111.83,5290.0,99.1063,99.1595,99.0885,99.1417,5290.0
2022-06-08 10:40:00,111.87,111.88,111.77,111.78,8573.0,99.1772,99.1861,99.0885,99.0974,8573.0
2022-06-08 10:45:00,111.75,111.79,111.71,111.79,4938.0,99.0708,99.1063,99.0354,99.1063,4938.0
2022-06-08 10:50:00,111.76,111.8,111.73,111.78,3059.0,99.0797,99.1151,99.0531,99.0974,3059.0
2022-06-08 10:55:00,111.81,111.94,111.75,111.83,3966.0,99.124,99.2393,99.0708,99.1417,3966.0
2022-06-08 11:00:00,111.85,111.85,111.7,111.82,4880.0,99.1595,99.1595,99.0265,99.1329,4880.0
2022-06-08 11:05:00,111.75,111.77,111.72,111.75,3257.0,99.0708,99.0885,99.0442,99.0708,3257.0
2022-06-08 11:10:00,111.76,111.85,111.76,111.83,4994.0,99.0797,99.1595,99.0797,99.1417,4994.0
2022-06-08 11:15:00,111.8,111.87,111.76,111.78,4964.0,99.1151,99.1772,99.0797,99.0974,4964.0
2022-06-08 11:20:00,111.79,111.81,111.74,111.75,9058.0,99.1063,99.124,99.062,99.0708,9058.0
2022-06-08 11:25:00,111.71,111.72,111.62,111.63,14174.0,99.0354,99.0442,98.9556,98.9644,14174.0
2022-06-08 11:30:00,111.63,111.73,111.6,111.65,10116.0,98.9644,99.0531,98.9378,98.9822,10116.0
2022-06-08 11:35:00,111.66,111.73,111.62,111.69,6469.0,98.991,99.0531,98.9556,99.0176,6469.0
2022-06-08 11:40:00,111.67,111.7,111.54,111.54,7110.0,98.9999,99.0265,98.8846,98.8846,7110.0
2022-06-08 11:45:00,111.56,111.6,111.54,111.57,3633.0,98.9024,98.9378,98.8846,98.9112,3633.0
2022-06-08 11:50:00,111.57,111.6,111.43,111.43,12707.0,98.9112,98.9378,98.7871,98.7871,12707.0
2022-06-08 11:55:00,111.46,111.48,111.39,111.45,4640.0,98.8137,98.8315,98.7517,98.8049,4640.0
2022-06-08 12:00:00,111.45,111.5,111.44,111.46,6243.0,98.8049,98.8492,98.796,98.8137,6243.0
2022-06-08 12:05:00,111.46,111.55,111.4,111.55,8406.0,98.8137,98.8935,98.7605,98.8935,8406.0
2022-06-08 12:10:00,111.57,111.65,111.56,111.61,4652.0,98.9112,98.9822,98.9024,98.9467,4652.0
2022-06-08 12:15:00,111.58,111.62,111.54,111.59,4812.0,98.9201,98.9556,98.8846,98.929,4812.0
2022-06-08 12:20:00,111.58,111.61,111.56,111.59,3060.0,98.9201,98.9467,98.9024,98.929,3060.0
2022-06-08 12:25:00,111.58,111.63,111.46,111.6,11278.0,98.9201,98.9644,98.8137,98.9378,11278.0
2022-06-08 12:30:00,111.62,111.63,111.44,111.46,8997.0,98.9556,98.9644,98.796,98.8137,8997.0
2022-06-08 12:35:00,111.45,111.5,111.3,111.3,2798.0,98.8049,98.8492,98.6719,98.6719,2798.0
2022-06-08 12:40:00,111.27,111.29,111.2,111.22,6783.0,98.6453,98.663,98.5832,98.601,6783.0
2022-06-08 12:45:00,111.23,111.3,111.22,111.3,5618.0,98.6098,98.6719,98.601,98.6719,5618.0
2022-06-08 12:50:00,111.31,111.33,111.19,111.28,11647.0,98.6807,98.6985,98.5744,98.6541,11647.0
2022-06-08 12:55:00,111.24,111.25,111.19,111.24,6280.0,98.6187,98.6275,98.5744,98.6187,6280.0
2022-06-08 13:00:00,111.23,111.23,111.06,111.14,4703.0,98.6098,98.6098,98.4591,98.53,4703.0
2022-06-08 13:05:00,111.07,111.18,111.05,111.18,4103.0,98.468,98.5655,98.4502,98.5655,4103.0
2022-06-08 13:10:00,111.16,111.16,111.03,111.08,9964.0,98.5478,98.5478,98.4325,98.4768,9964.0
2022-06-08 13:15:00,111.07,111.09,111.0,111.01,9335.0,98.468,98.4857,98.4059,98.4148,9335.0
2022-06-08 13:20:00,110.98,111.03,110.94,111.01,7272.0,98.3882,98.4325,98.3527,98.4148,7272.0
2022-06-08 13:25:00,111.02,111.02,110.89,110.89,5267.0,98.4236,98.4236,98.3084,98.3084,5267.0
2022-06-08 13:30:00,110.95,110.95,110.83,110.9,10026.0,98.3616,98.3616,98.2552,98.3173,10026.0
2022-06-08 13:35:00,110.9,110.96,110.86,110.92,10740.0,98.3173,98.3705,98.2818,98.335,10740.0
2022-06-08 13:40:00,110.91,110.97,110.9,110.95,6554.0,98.3261,98.3793,98.3173,98.3616,6554.0
2022-06-08 13:45:00,110.94,110.98,110.89,110.93,10037.0,98.3527,98.3882,98.3084,98.3439,10037.0
2022-06-08 13:50:00,110.94,110.98,110.81,110.83,13595.0,98.3527,98.3882,98.2375,98.2552,13595.0
2022-06-08 13:55:00,110.82,110.84,110.65,110.67,8963.0,98.2463,98.2641,98.0956,98.1134,8963.0
2022-06-08 14:00:00,110.66,110.69,110.54,110.57,22028.0,98.1045,98.1311,97.9981,98.0247,22028.0
2022-06-08 14:05:00,110.56,110.64,110.49,110.5,8214.0,98.0158,98.0868,97.9538,97.9626,8214.0
2022-06-08 14:10:00,110.51,110.52,110.4,110.49,11166.0,97.9715,97.9804,97.874,97.9538,11166.0
2022-06-08 14:15:00,110.54,110.56,110.5,110.55,8336.0,97.9981,98.0158,97.9626,98.007,8336.0
2022-06-08 14:20:00,110.55,110.59,110.54,110.55,10059.0,98.007,98.0424,97.9981,98.007,10059.0
2022-06-08 14:25:00,110.54,110.58,110.33,110.38,13036.0,97.9981,98.0336,97.8119,97.8563,13036.0
2022-06-08 14:30:00,110.41,110.46,110.31,110.32,19235.0,97.8829,97.9272,97.7942,97.8031,19235.0
2022-06-08 14:35:00,110.32,110.41,110.26,110.41,9592.0,97.8031,97.8829,97.7499,97.8829,9592.0
2022-06-08 14:40:00,110.43,110.55,110.41,110.55,13591.0,97.9006,98.007,97.8829,98.007,13591.0
2022-06-08 14:45:00,110.55,110.55,110.37,110.39,13549.0,98.007,98.007,97.8474,97.8651,13549.0
2022-06-08 14:50:00,110.4,110.4,110.3,110.32,8054.0,97.874,97.874,97.7853,97.8031,8054.0
2022-06-08 14:55:00,110.31,110.53,110.3,110.47,44067.0,97.7942,97.9892,97.7853,97.936,44067.0
2022-06-08 15:00:00,110.48,110.58,110.42,110.53,7351.0,97.9449,98.0336,97.8917,97.9892,7351.0
2022-06-08 15:05:00,110.56,110.56,110.41,110.53,10877.0,98.0158,98.0158,97.8829,97.9892,10877.0
2022-06-08 15:10:00,110.5,110.61,110.48,110.61,7272.0,97.9626,98.0602,97.9449,98.0602,7272.0
2022-06-08 15:15:00,110.59,110.64,110.52,110.64,28579.0,98.0424,98.0868,97.9804,98.0868,28579.0
2022-06-08 15:20:00,110.63,110.76,110.63,110.74,5958.0,98.0779,98.1931,98.0779,98.1754,5958.0
2022-06-08 15:25:00,110.75,110.78,110.67,110.76,11497.0,98.1843,98.2109,98.1134,98.1931,11497.0
2022-06-08 15:30:00,110.77,110.81,110.69,110.79,14660.0,98.202,98.2375,98.1311,98.2197,14660.0
2022-06-08 15:35:00,110.78,110.78,110.71,110.73,7248.0,98.2109,98.2109,98.1488,98.1665,7248.0
2022-06-08 15:40:00,110.73,110.77,110.7,110.71,16110.0,98.1665,98.202,98.14,98.1488,16110.0
2022-06-08 15:45:00,110.72,110.72,110.43,110.43,32686.0,98.1577,98.1577,97.9006,97.9006,32686.0
2022-06-08 15:50:00,110.45,110.61,110.36,110.47,39168.0,97.9183,98.0602,97.8385,97.936,39168.0
2022-06-08 15:55:00,110.46,110.59,110.38,110.48,212545.0,97.9272,98.0424,97.8563,97.9449,212545.0
2022-06-09 09:30:00,110.43,110.48,110.03,110.45,67286.0,97.9006,97.9449,97.546,97.9183,67286.0
2022-06-09 09:35:00,110.41,110.57,110.33,110.57,17622.0,97.8829,98.0247,97.8119,98.0247,17622.0
2022-06-09 09:40:00,110.58,110.72,110.56,110.69,18606.0,98.0336,98.1577,98.0158,98.1311,18606.0
2022-06-09 09:45:00,110.53,110.62,110.44,110.49,15852.0,97.9892,98.069,97.9095,97.9538,15852.0
2022-06-09 09:50:00,110.45,110.9,110.45,110.75,11557.0,97.9183,98.3173,97.9183,98.1843,11557.0
2022-06-09 09:55:00,110.78,110.98,110.78,110.98,3745.0,98.2109,98.3882,98.2109,98.3882,3745.0
2022-06-09 10:00:00,110.99,111.03,110.83,110.84,10697.0,98.397,98.4325,98.2552,98.2641,10697.0
2022-06-09 10:05:00,110.84,110.87,110.54,110.57,10463.0,98.2641,98.2907,97.9981,98.0247,10463.0
2022-06-09 10:10:00,110.55,110.59,110.21,110.31,13545.0,98.007,98.0424,97.7055,97.7942,13545.0
2022-06-09 10:15:00,110.31,110.65,110.31,110.64,17463.0,97.7942,98.0956,97.7942,98.0868,17463.0
2022-06-09 10:20:00,110.64,110.69,110.5,110.58,15479.0,98.0868,98.1311,97.9626,98.0336,15479.0
2022-06-09 10:25:00,110.59,110.61,110.41,110.42,13411.0,98.0424,98.0602,97.8829,97.8917,13411.0
2022-06-09 10:30:00,110.43,110.59,110.42,110.58,12626.0,97.9006,98.0424,97.8917,98.0336,12626.0
2022-06-09 10:35:00,110.56,110.62,110.47,110.53,13975.0,98.0158,98.069,97.936,97.9892,13975.0
2022-06-09 10:40:00,110.52,110.52,110.35,110.4,12212.0,97.9804,97.9804,97.8297,97.874,12212.0
2022-06-09 10:45:00,110.41,110.42,110.26,110.26,11937.0,97.8829,97.8917,97.7499,97.7499,11937.0
2022-06-09 10:50:00,110.26,110.29,110.09,110.16,10957.0,97.7499,97.7765,97.5992,97.6612,10957.0
2022-06-09 10:55:00,110.19,110.33,110.16,110.32,10766.0,97.6878,97.8119,97.6612,97.8031,10766.0
2022-06-09 11:00:00,110.3,110.44,110.26,110.28,11892.0,97.7853,97.9095,97.7499,97.7676,11892.0
2022-06-09 11:05:00,110.26,110.38,110.2,110.37,10522.0,97.7499,97.8563,97.6967,97.8474,10522.0
2022-06-09 11:10:00,110.37,110.4,110.33,110.4,8133.0,97.8474,97.874,97.8119,97.874,8133.0
2022-06-09 11:15:00,110.41,110.43,110.3,110.33,10089.0,97.8829,97.9006,97.7853,97.8119,10089.0
2022-06-09 11:20:00,110.34,110.35,110.15,110.17,5868.0,97.8208,97.8297,97.6524,97.6701,5868.0
2022-06-09 11:25:00,110.18,110.31,110.17,110.31,14884.0,97.679,97.7942,97.6701,97.7942,14884.0
2022-06-09 11:30:00,110.3,110.32,110.03,110.04,11821.0,97.7853,97.8031,97.546,97.5548,11821.0
2022-06-09 11:35:00,110.05,110.17,110.01,110.13,14406.0,97.5637,97.6701,97.5282,97.6346,14406.0
2022-06-09 11:40:00,110.1,110.24,110.06,110.19,4782.0,97.608,97.7321,97.5726,97.6878,4782.0
2022-06-09 11:45:00,110.15,110.22,110.1,110.12,6299.0,97.6524,97.7144,97.608,97.6258,6299.0
2022-06-09 11:50:00,110.14,110.2,110.09,110.09,6215.0,97.6435,97.6967,97.5992,97.5992,6215.0
2022-06-09 11:55:00,110.09,110.09,110.01,110.07,6450.0,97.5992,97.5992,97.5282,97.5814,6450.0
2022-06-09 12:00:00,110.05,110.08,109.99,110.0,9230.0,97.5637,97.5903,97.5105,97.5194,9230.0
2022-06-09 12:05:00,110.01,110.02,109.91,110.0,8606.0,97.5282,97.5371,97.4396,97.5194,8606.0
2022-06-09 12:10:00,109.97,109.99,109.85,109.88,8748.0,97.4928,97.5105,97.3864,97.413,8748.0
2022-06-09 12:15:00,109.85,109.85,109.69,109.69,12424.0,97.3864,97.3864,97.2445,97.2445,12424.0
2022-06-09 12:20:00,109.7,109.76,109.69,109.73,13318.0,97.2534,97.3066,97.2445,97.28,13318.0
2022-06-09 12:25:00,109.76,109.94,109.74,109.88,14381.0,97.3066,97.4662,97.2889,97.413,14381.0
2022-06-09 12:30:00,109.86,109.92,109.81,109.83,8912.0,97.3953,97.4485,97.3509,97.3687,8912.0
2022-06-09 12:35:00,109.82,109.94,109.82,109.94,14699.0,97.3598,97.4662,97.3598,97.4662,14699.0
2022-06-09 12:40:00,109.9,110.02,109.89,109.97,14406.0,97.4307,97.5371,97.4219,97.4928,14406.0
2022-06-09 12:45:00,109.98,109.99,109.78,109.83,6853.0,97.5016,97.5105,97.3243,97.3687,6853.0
2022-06-09 12:50:00,109.83,109.88,109.76,109.84,9803.0,97.3687,97.413,97.3066,97.3775,9803.0
2022-06-09 12:55:00,109.79,110.02,109.78,110.0,13614.0,97.3332,97.5371,97.3243,97.5194,13614.0
2022-06-09 13:00:00,110.02,110.06,109.94,109.94,7241.0,97.5371,97.5726,97.4662,97.4662,7241.0
2022-06-09 13:05:00,109.93,109.98,109.81,109.81,10479.0,97.4573,97.5016,97.3509,97.3509,10479.0
2022-06-09 13:10:00,109.82,109.92,109.82,109.92,8796.0,97.3598,97.4485,97.3598,97.4485,8796.0
2022-06-09 13:15:00,109.92,110.11,109.92,110.01,20081.0,97.4485,97.6169,97.4485,97.5282,20081.0
2022-06-09 13:20:00,109.99,110.0,109.77,109.78,8314.0,97.5105,97.5194,97.3155,97.3243,8314.0
2022-06-09 13:25:00,109.78,109.85,109.73,109.85,11240.0,97.3243,97.3864,97.28,97.3864,11240.0
2022-06-09 13:30:00,109.81,109.82,109.71,109.75,11476.0,97.3509,97.3598,97.2623,97.2977,11476.0
2022-06-09 13:35:00,109.74,109.8,109.73,109.74,9186.0,97.2889,97.3421,97.28,97.2889,9186.0
2022-06-09 13:40:00,109.72,109.72,109.63,109.66,7621.0,97.2711,97.2711,97.1914,97.218,7621.0
2022-06-09 13:45:00,109.66,109.74,109.63,109.72,13660.0,97.218,97.2889,97.1914,97.2711,13660.0
2022-06-09 13:50:00,109.72,109.72,109.61,109.63,8639.0,97.2711,97.2711,97.1736,97.1914,8639.0
2022-06-09 13:55:00,109.6,109.68,109.54,109.68,12061.0,97.1648,97.2357,97.1116,97.2357,12061.0
2022-06-09 14:00:00,109.68,109.68,109.42,109.43,23713.0,97.2357,97.2357,97.0052,97.014,23713.0
2022-06-09 14:05:00,109.46,109.56,109.44,109.44,8175.0,97.0406,97.1293,97.0229,97.0229,8175.0
2022-06-09 14:10:00,109.43,109.44,109.29,109.37,8962.0,97.014,97.0229,96.8899,96.9609,8962.0
2022-06-09 14:15:00,109.37,109.38,109.31,109.33,7138.0,96.9609,96.9697,96.9077,96.9254,7138.0
2022-06-09 14:20:00,109.39,109.41,109.25,109.28,9082.0,96.9786,96.9963,96.8545,96.8811,9082.0
2022-06-09 14:25:00,109.29,109.34,109.25,109.25,6867.0,96.8899,96.9343,96.8545,96.8545,6867.0
2022-06-09 14:30:00,109.26,109.27,109.1,109.15,10797.0,96.8633,96.8722,96.7215,96.7658,10797.0
2022-06-09 14:35:00,109.15,109.17,109.08,109.14,12926.0,96.7658,96.7835,96.7038,96.7569,12926.0
2022-06-09 14:40:00,109.16,109.23,109.13,109.23,12899.0,96.7747,96.8367,96.7481,96.8367,12899.0
2022-06-09 14:45:00,109.25,109.4,109.24,109.38,13007.0,96.8545,96.9874,96.8456,96.9697,13007.0
2022-06-09 14:50:00,109.43,109.45,109.32,109.36,10980.0,97.014,97.0318,96.9165,96.952,10980.0
2022-06-09 14:55:00,109.34,109.49,109.27,109.33,16455.0,96.9343,97.0672,96.8722,96.9254,16455.0
2022-06-09 15:00:00,109.29,109.32,109.19,109.23,11415.0,96.8899,96.9165,96.8013,96.8367,11415.0
2022-06-09 15:05:00,109.2,109.21,109.04,109.04,11396.0,96.8101,96.819,96.6683,96.6683,11396.0
2022-06-09 15:10:00,109.03,109.1,108.99,108.99,27541.0,96.6594,96.7215,96.624,96.624,27541.0
2022-06-09 15:15:00,108.97,109.0,108.89,108.96,14713.0,96.6062,96.6328,96.5353,96.5974,14713.0
2022-06-09 15:20:00,108.95,108.98,108.76,108.87,10552.0,96.5885,96.6151,96.4201,96.5176,10552.0
2022-06-09 15:25:00,108.86,108.86,108.6,108.62,19468.0,96.5087,96.5087,96.2782,96.2959,19468.0
2022-06-09 15:30:00,108.59,108.61,108.44,108.47,20320.0,96.2694,96.2871,96.1364,96.163,20320.0
2022-06-09 15:35:00,108.46,108.59,108.41,108.45,26232.0,96.1541,96.2694,96.1098,96.1452,26232.0
2022-06-09 15:40:00,108.43,108.43,108.17,108.2,32759.0,96.1275,96.1275,95.897,95.9236,32759.0
2022-06-09 15:45:00,108.19,108.19,107.88,107.93,62554.0,95.9147,95.9147,95.6399,95.6842,62554.0
2022-06-09 15:50:00,107.92,108.19,107.84,108.06,74210.0,95.6754,95.9147,95.6044,95.7995,74210.0
2022-06-09 15:55:00,108.05,108.1,107.59,107.66,255048.0,95.7906,95.8349,95.3828,95.4449,255048.0
2022-06-10 09:30:00,106.91,107.17,106.34,106.37,93222.0,94.78,95.0105,94.2746,94.3012,93222.0
2022-06-10 09:35:00,106.31,106.38,105.95,106.31,37178.0,94.248,94.3101,93.9289,94.248,37178.0
2022-06-10 09:40:00,106.33,106.36,106.02,106.15,11489.0,94.2658,94.2924,93.9909,94.1062,11489.0
2022-06-10 09:45:00,106.11,106.54,106.09,106.48,26338.0,94.0707,94.4519,94.053,94.3988,26338.0
2022-06-10 09:50:00,106.4,106.51,106.29,106.29,17251.0,94.3278,94.4253,94.2303,94.2303,17251.0
2022-06-10 09:55:00,106.3,106.49,106.24,106.46,12955.0,94.2392,94.4076,94.186,94.381,12955.0
2022-06-10 10:00:00,106.5,106.52,106.07,106.18,12362.0,94.4165,94.4342,94.0353,94.1328,12362.0
2022-06-10 10:05:00,106.18,106.51,106.15,106.51,14382.0,94.1328,94.4253,94.1062,94.4253,14382.0
2022-06-10 10:10:00,106.53,106.53,106.37,106.52,13273.0,94.4431,94.4431,94.3012,94.4342,13273.0
2022-06-10 10:15:00,106.49,106.52,106.21,106.36,15080.0,94.4076,94.4342,94.1594,94.2924,15080.0
2022-06-10 10:20:00,106.35,106.52,106.28,106.3,65071.0,94.2835,94.4342,94.2214,94.2392,65071.0
2022-06-10 10:25:00,106.3,106.39,106.25,106.37,15888.0,94.2392,94.319,94.1948,94.3012,15888.0
2022-06-10 10:30:00,106.28,106.62,106.27,106.62,37092.0,94.2214,94.5229,94.2126,94.5229,37092.0
2022-06-10 10:35:00,106.62,106.89,106.58,106.77,92617.0,94.5229,94.7622,94.4874,94.6559,92617.0
2022-06-10 10:40:00,106.78,106.95,106.78,106.92,29619.0,94.6647,94.8154,94.6647,94.7888,29619.0
2022-06-10 10:45:00,106.94,107.03,106.81,106.87,11863.0,94.8066,94.8864,94.6913,94.7445,11863.0
2022-06-10 10:50:00,106.86,107.12,106.86,107.12,20942.0,94.7356,94.9661,94.7356,94.9661,20942.0
2022-06-10 10:55:00,107.14,107.15,106.83,106.84,22535.0,94.9839,94.9927,94.709,94.7179,22535.0
2022-06-10 11:00:00,106.8,106.92,106.64,106.89,35799.0,94.6824,94.7888,94.5406,94.7622,35799.0
2022-06-10 11:05:00,106.91,107.13,106.84,107.1,30312.0,94.78,94.975,94.7179,94.9484,30312.0
2022-06-10 11:10:00,107.18,107.39,107.14,107.3,27160.0,95.0193,95.2055,94.9839,95.1257,27160.0
2022-06-10 11:15:00,107.32,107.48,107.27,107.45,21125.0,95.1434,95.2853,95.0991,95.2587,21125.0
2022-06-10 11:20:00,107.46,107.67,107.41,107.41,31912.0,95.2676,95.4537,95.2232,95.2232,31912.0
2022-06-10 11:25:00,107.4,107.53,107.37,107.4,14995.0,95.2144,95.3296,95.1878,95.2144,14995.0
2022-06-10 11:30:00,107.39,107.49,107.34,107.38,22510.0,95.2055,95.2942,95.1612,95.1966,22510.0
2022-06-10 11:35:00,107.36,107.53,107.36,107.49,6835.0,95.1789,95.3296,95.1789,95.2942,6835.0
2022-06-10 11:40:00,107.47,107.63,107.43,107.63,34051.0,95.2764,95.4183,95.241,95.4183,34051.0
2022-06-10 11:45:00,107.61,107.71,107.58,107.61,10416.0,95.4005,95.4892,95.3739,95.4005,10416.0
2022-06-10 11:50:00,107.6,107.6,107.39,107.41,4850.0,95.3917,95.3917,95.2055,95.2232,4850.0
2022-06-10 11:55:00,107.41,107.43,107.37,107.43,3762.0,95.2232,95.241,95.1878,95.241,3762.0
2022-06-10 12:00:00,107.49,107.5,107.45,107.49,4011.0,95.2942,95.303,95.2587,95.2942,4011.0
2022-06-10 12:05:00,107.49,107.75,107.49,107.75,10022.0,95.2942,95.5247,95.2942,95.5247,10022.0
2022-06-10 12:10:00,107.73,107.85,107.52,107.57,26979.0,95.5069,95.6133,95.3208,95.3651,26979.0
2022-06-10 12:15:00,107.59,107.61,107.4,107.45,8534.0,95.3828,95.4005,95.2144,95.2587,8534.0
2022-06-10 12:20:00,107.45,107.51,107.39,107.39,6322.0,95.2587,95.3119,95.2055,95.2055,6322.0
2022-06-10 12:25:00,107.38,107.59,107.37,107.59,6411.0,95.1966,95.3828,95.1878,95.3828,6411.0
2022-06-10 12:30:00,107.6,107.66,107.51,107.56,9771.0,95.3917,95.4449,95.3119,95.3562,9771.0
2022-06-10 12:35:00,107.56,107.59,107.45,107.49,8474.0,95.3562,95.3828,95.2587,95.2942,8474.0
2022-06-10 12:40:00,107.48,107.62,107.45,107.5,14573.0,95.2853,95.4094,95.2587,95.303,14573.0
2022-06-10 12:45:00,107.51,107.62,107.5,107.62,34270.0,95.3119,95.4094,95.303,95.4094,34270.0
2022-06-10 12:50:00,107.6,107.62,107.54,107.55,11169.0,95.3917,95.4094,95.3385,95.3474,11169.0
2022-06-10 12:55:00,107.55,107.63,107.53,107.58,12128.0,95.3474,95.4183,95.3296,95.3739,12128.0
2022-06-10 13:00:00,107.57,107.59,107.26,107.27,14159.0,95.3651,95.3828,95.0903,95.0991,14159.0
2022-06-10 13:05:00,107.27,107.41,107.2,107.41,18668.0,95.0991,95.2232,95.0371,95.2232,18668.0
2022-06-10 13:10:00,107.43,107.49,107.39,107.43,24158.0,95.241,95.2942,95.2055,95.241,24158.0
2022-06-10 13:15:00,107.41,107.57,107.4,107.57,5496.0,95.2232,95.3651,95.2144,95.3651,5496.0
2022-06-10 13:20:00,107.54,107.56,107.45,107.49,29288.0,95.3385,95.3562,95.2587,95.2942,29288.0
2022-06-10 13:25:00,107.49,107.8,107.48,107.8,31638.0,95.2942,95.569,95.2853,95.569,31638.0
2022-06-10 13:30:00,107.78,107.85,107.57,107.64,11252.0,95.5513,95.6133,95.3651,95.4271,11252.0
2022-06-10 13:35:00,107.68,107.82,107.68,107.76,13613.0,95.4626,95.5867,95.4626,95.5335,13613.0
2022-06-10 13:40:00,107.75,107.75,107.56,107.58,7411.0,95.5247,95.5247,95.3562,95.3739,7411.0
2022-06-10 13:45:00,107.59,107.71,107.56,107.6,7866.0,95.3828,95.4892,95.3562,95.3917,7866.0
2022-06-10 13:50:00,107.59,107.7,107.55,107.55,22671.0,95.3828,95.4803,95.3474,95.3474,22671.0
2022-06-10 13:55:00,107.55,107.63,107.47,107.63,13894.0,95.3474,95.4183,95.2764,95.4183,13894.0
2022-06-10 14:00:00,107.66,107.66,107.47,107.48,12541.0,95.4449,95.4449,95.2764,95.2853,12541.0
2022-06-10 14:05:00,107.48,107.68,107.46,107.68,7632.0,95.2853,95.4626,95.2676,95.4626,7632.0
2022-06-10 14:10:00,107.69,107.75,107.65,107.66,9457.0,95.4715,95.5247,95.436,95.4449,9457.0
2022-06-10 14:15:00,107.64,107.76,107.58,107.75,8487.0,95.4271,95.5335,95.3739,95.5247,8487.0
2022-06-10 14:20:00,107.75,107.9,107.75,107.85,21831.0,95.5247,95.6576,95.5247,95.6133,21831.0
2022-06-10 14:25:00,107.87,107.94,107.77,107.84,12567.0,95.631,95.6931,95.5424,95.6044,12567.0
2022-06-10 14:30:00,107.86,107.95,107.83,107.9,11830.0,95.6222,95.702,95.5956,95.6576,11830.0
2022-06-10 14:35:00,107.91,107.92,107.79,107.79,6897.0,95.6665,95.6754,95.5601,95.5601,6897.0
2022-06-10 14:40:00,107.82,107.82,107.7,107.7,7297.0,95.5867,95.5867,95.4803,95.4803,7297.0
2022-06-10 14:45:00,107.7,107.91,107.7,107.91,13284.0,95.4803,95.6665,95.4803,95.6665,13284.0
2022-06-10 14:50:00,107.9,107.99,107.85,107.99,7931.0,95.6576,95.7374,95.6133,95.7374,7931.0
2022-06-10 14:55:00,108.01,108.13,107.98,108.11,17082.0,95.7552,95.8615,95.7286,95.8438,17082.0
2022-06-10 15:00:00,108.1,108.17,108.0,108.04,30124.0,95.8349,95.897,95.7463,95.7818,30124.0
2022-06-10 15:05:00,108.05,108.13,107.93,108.09,17726.0,95.7906,95.8615,95.6842,95.8261,17726.0
2022-06-10 15:10:00,108.09,108.27,108.09,108.17,29450.0,95.8261,95.9857,95.8261,95.897,29450.0
2022-06-10 15:15:00,108.16,108.43,108.16,108.41,46281.0,95.8881,96.1275,95.8881,96.1098,46281.0
2022-06-10 15:20:00,108.42,108.43,108.18,108.4,26725.0,96.1186,96.1275,95.9059,96.1009,26725.0
2022-06-10 15:25:00,108.43,108.68,108.43,108.48,27397.0,96.1275,96.3491,96.1275,96.1718,27397.0
2022-06-10 15:30:00,108.49,108.53,108.35,108.5,45560.0,96.1807,96.2162,96.0566,96.1896,45560.0
2022-06-10 15:35:00,108.51,108.7,108.46,108.61,32361.0,96.1984,96.3669,96.1541,96.2871,32361.0
2022-06-10 15:40:00,108.61,108.69,108.34,108.36,45247.0,96.2871,96.358,96.0477,96.0654,45247.0
2022-06-10 15:45:00,108.36,108.42,108.21,108.27,83888.0,96.0654,96.1186,95.9325,95.9857,83888.0
2022-06-10 15:50:00,108.26,108.4,108.09,108.18,94847.0,95.9768,96.1009,95.8261,95.9059,94847.0
2022-06-10 15:55:00,108.17,108.23,107.74,107.76,200416.0,95.897,95.9502,95.5158,95.5335,200416.0
2022-06-13 09:30:00,106.78,107.0,106.47,106.8,69493.0,94.6647,94.8598,94.3899,94.6824,69493.0
2022-06-13 09:35:00,106.82,106.93,106.35,106.55,32923.0,94.7002,94.7977,94.2835,94.4608,32923.0
2022-06-13 09:40:00,106.62,106.69,106.34,106.63,32685.0,94.5229,94.5849,94.2746,94.5317,32685.0
2022-06-13 09:45:00,106.61,106.8,106.5,106.8,29013.0,94.514,94.6824,94.4165,94.6824,29013.0
2022-06-13 09:50:00,106.86,106.86,106.51,106.53,13544.0,94.7356,94.7356,94.4253,94.4431,13544.0
2022-06-13 09:55:00,106.54,106.58,106.3,106.37,15818.0,94.4519,94.4874,94.2392,94.3012,15818.0
2022-06-13 10:00:00,106.37,106.4,106.03,106.04,16612.0,94.3012,94.3278,93.9998,94.0087,16612.0
2022-06-13 10:05:00,106.01,106.19,105.92,105.98,26239.0,93.9821,94.1417,93.9023,93.9555,26239.0
2022-06-13 10:10:00,106.05,106.09,105.71,105.79,15336.0,94.0175,94.053,93.7161,93.787,15336.0
2022-06-13 10:15:00,105.77,105.81,105.48,105.49,12279.0,93.7693,93.8048,93.5122,93.5211,12279.0
2022-06-13 10:20:00,105.48,105.76,105.48,105.69,13896.0,93.5122,93.7604,93.5122,93.6984,13896.0
2022-06-13 10:25:00,105.66,105.67,105.51,105.66,8265.0,93.6718,93.6807,93.5388,93.6718,8265.0
2022-06-13 10:30:00,105.64,105.78,105.54,105.76,16544.0,93.6541,93.7782,93.5654,93.7604,16544.0
2022-06-13 10:35:00,105.83,105.83,105.62,105.69,11467.0,93.8225,93.8225,93.6363,93.6984,11467.0
2022-06-13 10:40:00,105.67,105.69,105.38,105.46,16867.0,93.6807,93.6984,93.4236,93.4945,16867.0
2022-06-13 10:45:00,105.44,105.46,105.11,105.28,13355.0,93.4768,93.4945,93.1842,93.3349,13355.0
2022-06-13 10:50:00,105.23,105.26,105.09,105.2,12666.0,93.2906,93.3172,93.1665,93.264,12666.0
2022-06-13 10:55:00,105.19,105.4,105.08,105.24,21298.0,93.2551,93.4413,93.1576,93.2994,21298.0
2022-06-13 11:00:00,105.22,105.29,105.08,105.12,10920.0,93.2817,93.3438,93.1576,93.1931,10920.0
2022-06-13 11:05:00,105.13,105.13,104.74,104.78,23209.0,93.2019,93.2019,92.8562,92.8916,23209.0
2022-06-13 11:10:00,104.8,104.93,104.76,104.86,11108.0,92.9094,93.0246,92.8739,92.9626,11108.0
2022-06-13 11:15:00,104.88,104.97,104.78,104.88,7721.0,92.9803,93.0601,92.8916,92.9803,7721.0
2022-06-13 11:20:00,104.89,105.14,104.84,105.14,13577.0,92.9892,93.2108,92.9448,93.2108,13577.0
2022-06-13 11:25:00,105.19,105.24,105.06,105.12,7076.0,93.2551,93.2994,93.1399,93.1931,7076.0
2022-06-13 11:30:00,105.11,105.14,104.81,105.07,12234.0,93.1842,93.2108,92.9182,93.1487,12234.0
2022-06-13 11:35:00,105.09,105.28,105.04,105.25,8519.0,93.1665,93.3349,93.1221,93.3083,8519.0
2022-06-13 11:40:00,105.26,105.46,105.23,105.38,13001.0,93.3172,93.4945,93.2906,93.4236,13001.0
2022-06-13 11:45:00,105.38,105.38,105.09,105.1,9680.0,93.4236,93.4236,93.1665,93.1753,9680.0
2022-06-13 11:50:00,105.09,105.19,104.87,104.87,14538.0,93.1665,93.2551,92.9714,92.9714,14538.0
2022-06-13 11:55:00,104.84,105.15,104.84,105.12,10213.0,92.9448,93.2197,92.9448,93.1931,10213.0
2022-06-13 12:00:00,105.12,105.19,105.05,105.08,9960.0,93.1931,93.2551,93.131,93.1576,9960.0
2022-06-13 12:05:00,105.09,105.22,105.04,105.13,13069.0,93.1665,93.2817,93.1221,93.2019,13069.0
2022-06-13 12:10:00,105.05,105.18,104.92,104.96,10944.0,93.131,93.2463,93.0158,93.0512,10944.0
2022-06-13 12:15:00,105.0,105.14,104.99,105.11,5087.0,93.0867,93.2108,93.0778,93.1842,5087.0
2022-06-13 12:20:00,105.14,105.23,105.08,105.16,12870.0,93.2108,93.2906,93.1576,93.2285,12870.0
2022-06-13 12:25:00,105.17,105.28,105.09,105.11,16953.0,93.2374,93.3349,93.1665,93.1842,16953.0
2022-06-13 12:30:00,105.09,105.21,104.89,105.09,18937.0,93.1665,93.2728,92.9892,93.1665,18937.0
2022-06-13 12:35:00,105.09,105.18,105.04,105.09,7554.0,93.1665,93.2463,93.1221,93.1665,7554.0
2022-06-13 12:40:00,105.12,105.12,104.89,104.9,14679.0,93.1931,93.1931,92.9892,92.998,14679.0
2022-06-13 12:45:00,104.89,104.92,104.78,104.78,6688.0,92.9892,93.0158,92.8916,92.8916,6688.0
2022-06-13 12:50:00,104.78,104.97,104.77,104.85,8592.0,92.8916,93.0601,92.8828,92.9537,8592.0
2022-06-13 12:55:00,104.82,104.89,104.69,104.71,15726.0,92.9271,92.9892,92.8118,92.8296,15726.0
2022-06-13 13:00:00,104.71,104.79,104.64,104.67,8865.0,92.8296,92.9005,92.7675,92.7941,8865.0
2022-06-13 13:05:00,104.65,104.74,104.59,104.59,11410.0,92.7764,92.8562,92.7232,92.7232,11410.0
2022-06-13 13:10:00,104.59,104.61,104.41,104.43,16731.0,92.7232,92.7409,92.5636,92.5813,16731.0
2022-06-13 13:15:00,104.43,104.54,104.39,104.4,10036.0,92.5813,92.6789,92.5459,92.5548,10036.0
2022-06-13 13:20:00,104.37,104.39,104.29,104.29,14270.0,92.5282,92.5459,92.4572,92.4572,14270.0
2022-06-13 13:25:00,104.32,104.4,104.25,104.4,14902.0,92.4838,92.5548,92.4218,92.5548,14902.0
2022-06-13 13:30:00,104.4,104.49,104.28,104.31,12745.0,92.5548,92.6345,92.4484,92.475,12745.0
2022-06-13 13:35:00,104.29,104.43,104.26,104.42,31737.0,92.4572,92.5813,92.4306,92.5725,31737.0
2022-06-13 13:40:00,104.48,104.66,104.4,104.66,10192.0,92.6257,92.7853,92.5548,92.7853,10192.0
2022-06-13 13:45:00,104.66,104.86,104.64,104.86,5355.0,92.7853,92.9626,92.7675,92.9626,5355.0
2022-06-13 13:50:00,104.91,104.91,104.57,104.64,7777.0,93.0069,93.0069,92.7055,92.7675,7777.0
2022-06-13 13:55:00,104.65,104.78,104.63,104.68,5943.0,92.7764,92.8916,92.7587,92.803,5943.0
2022-06-13 14:00:00,104.66,104.74,104.54,104.69,13694.0,92.7853,92.8562,92.6789,92.8118,13694.0
2022-06-13 14:05:00,104.67,104.69,104.52,104.59,5981.0,92.7941,92.8118,92.6611,92.7232,5981.0
2022-06-13 14:10:00,104.5,104.56,104.39,104.41,8033.0,92.6434,92.6966,92.5459,92.5636,8033.0
2022-06-13 14:15:00,104.45,104.46,104.29,104.32,8833.0,92.5991,92.6079,92.4572,92.4838,8833.0
2022-06-13 14:20:00,104.38,104.49,104.3,104.34,4041.0,92.537,92.6345,92.4661,92.5016,4041.0
2022-06-13 14:25:00,104.31,104.37,104.29,104.31,6309.0,92.475,92.5282,92.4572,92.475,6309.0
2022-06-13 14:30:00,104.29,104.32,104.08,104.27,11256.0,92.4572,92.4838,92.2711,92.4395,11256.0
2022-06-13 14:35:00,104.26,104.65,104.25,104.53,19795.0,92.4306,92.7764,92.4218,92.67,19795.0
2022-06-13 14:40:00,104.53,104.62,104.43,104.52,12255.0,92.67,92.7498,92.5813,92.6611,12255.0
2022-06-13 14:45:00,104.53,104.67,104.46,104.52,8898.0,92.67,92.7941,92.6079,92.6611,8898.0
2022-06-13 14:50:00,104.5,104.51,104.33,104.38,8774.0,92.6434,92.6523,92.4927,92.537,8774.0
2022-06-13 14:55:00,104.4,104.4,104.15,104.18,13871.0,92.5548,92.5548,92.3331,92.3597,13871.0
2022-06-13 15:00:00,104.15,104.28,104.02,104.24,11448.0,92.3331,92.4484,92.2179,92.4129,11448.0
2022-06-13 15:05:00,104.27,104.28,104.04,104.11,11054.0,92.4395,92.4484,92.2356,92.2977,11054.0
2022-06-13 15:10:00,104.11,104.11,103.95,104.05,27822.0,92.2977,92.2977,92.1558,92.2445,27822.0
2022-06-13 15:15:00,104.05,104.34,103.89,104.02,30265.0,92.2445,92.5016,92.1026,92.2179,30265.0
2022-06-13 15:20:00,103.99,104.14,103.78,103.82,19545.0,92.1913,92.3243,92.0051,92.0406,19545.0
2022-06-13 15:25:00,103.79,103.87,103.53,103.53,19902.0,92.014,92.0849,91.7835,91.7835,19902.0
2022-06-13 15:30:00,103.51,103.56,103.28,103.53,23402.0,91.7657,91.8101,91.5618,91.7835,23402.0
2022-06-13 15:35:00,103.57,103.7,103.41,103.42,31140.0,91.8189,91.9342,91.6771,91.6859,31140.0
2022-06-13 15:40:00,103.44,103.44,103.1,103.23,47600.0,91.7037,91.7037,91.4022,91.5175,47600.0
2022-06-13 15:45:00,103.19,103.34,103.08,103.28,57293.0,91.482,91.615,91.3845,91.5618,57293.0
2022-06-13 15:50:00,103.32,103.4,102.93,103.37,100466.0,91.5973,91.6682,91.2515,91.6416,100466.0
2022-06-13 15:55:00,103.35,103.45,103.26,103.43,137363.0,91.6239,91.7125,91.5441,91.6948,137363.0
2022-06-14 09:30:00,103.71,104.24,103.53,104.03,114405.0,91.943,92.4129,91.7835,92.2267,114405.0
2022-06-14 09:35:00,104.03,104.09,103.76,103.76,25088.0,92.2267,92.2799,91.9874,91.9874,25088.0
2022-06-14 09:40:00,103.76,103.84,103.62,103.62,35840.0,91.9874,92.0583,91.8632,91.8632,35840.0
2022-06-14 09:45:00,103.62,103.87,103.45,103.65,47748.0,91.8632,92.0849,91.7125,91.8898,47748.0
2022-06-14 09:50:00,103.65,103.72,103.52,103.62,25136.0,91.8898,91.9519,91.7746,91.8632,25136.0
2022-06-14 09:55:00,103.64,103.83,103.52,103.8,31210.0,91.881,92.0494,91.7746,92.0228,31210.0
2022-06-14 10:00:00,103.77,103.88,103.39,103.42,32570.0,91.9962,92.0938,91.6593,91.6859,32570.0
2022-06-14 10:05:00,103.5,103.65,103.41,103.61,18256.0,91.7569,91.8898,91.6771,91.8544,18256.0
2022-06-14 10:10:00,103.57,103.59,103.08,103.09,36953.0,91.8189,91.8367,91.3845,91.3934,36953.0
2022-06-14 10:15:00,103.08,103.16,102.83,102.9,25252.0,91.3845,91.4554,91.1629,91.2249,25252.0
2022-06-14 10:20:00,102.92,102.92,102.65,102.85,30603.0,91.2427,91.2427,91.0033,91.1806,30603.0
2022-06-14 10:25:00,102.84,102.87,102.48,102.48,15736.0,91.1717,91.1983,90.8526,90.8526,15736.0
2022-06-14 10:30:00,102.45,102.46,102.21,102.31,24753.0,90.826,90.8349,90.6132,90.7019,24753.0
2022-06-14 10:35:00,102.31,102.37,102.04,102.09,12861.0,90.7019,90.7551,90.4625,90.5068,12861.0
2022-06-14 10:40:00,102.06,102.08,101.52,101.64,49776.0,90.4802,90.498,90.0015,90.1079,49776.0
2022-06-14 10:45:00,101.67,101.76,101.48,101.52,33663.0,90.1345,90.2143,89.9661,90.0015,33663.0
2022-06-14 10:50:00,101.5,101.83,101.46,101.67,28121.0,89.9838,90.2763,89.9483,90.1345,28121.0
2022-06-14 10:55:00,101.64,101.82,101.61,101.73,18224.0,90.1079,90.2675,90.0813,90.1877,18224.0
2022-06-14 11:00:00,101.72,101.77,101.49,101.57,23798.0,90.1788,90.2232,89.9749,90.0458,23798.0
2022-06-14 11:05:00,101.57,101.7,101.35,101.35,24165.0,90.0458,90.1611,89.8508,89.8508,24165.0
2022-06-14 11:10:00,101.32,101.37,101.11,101.16,18203.0,89.8242,89.8685,89.638,89.6824,18203.0
2022-06-14 11:15:00,101.14,101.17,100.96,101.14,32604.0,89.6646,89.6912,89.5051,89.6646,32604.0
2022-06-14 11:20:00,101.11,101.11,100.84,100.98,20474.0,89.638,89.638,89.3987,89.5228,20474.0
2022-06-14 11:25:00,100.98,101.28,100.97,101.13,13544.0,89.5228,89.7887,89.5139,89.6558,13544.0
2022-06-14 11:30:00,101.09,101.1,100.93,100.96,13505.0,89.6203,89.6292,89.4785,89.5051,13505.0
2022-06-14 11:35:00,100.94,101.14,100.94,100.98,9022.0,89.4873,89.6646,89.4873,89.5228,9022.0
2022-06-14 11:40:00,100.96,101.22,100.9,101.18,12379.0,89.5051,89.7356,89.4519,89.7001,12379.0
2022-06-14 11:45:00,101.16,101.17,100.62,100.71,22536.0,89.6824,89.6912,89.2036,89.2834,22536.0
2022-06-14 11:50:00,100.65,100.75,100.43,100.49,28494.0,89.2302,89.3189,89.0352,89.0884,28494.0
2022-06-14 11:55:00,100.52,100.59,100.46,100.47,10527.0,89.115,89.177,89.0618,89.0706,10527.0
2022-06-14 12:00:00,100.47,100.47,100.17,100.22,29391.0,89.0706,89.0706,88.8047,88.849,29391.0
2022-06-14 12:05:00,100.26,100.37,100.25,100.32,30972.0,88.8845,88.982,88.8756,88.9377,30972.0
2022-06-14 12:10:00,100.33,100.36,100.12,100.2,18797.0,88.9465,88.9731,88.7604,88.8313,18797.0
2022-06-14 12:15:00,100.21,100.43,100.15,100.36,16522.0,88.8401,89.0352,88.787,88.9731,16522.0
2022-06-14 12:20:00,100.42,100.47,100.07,100.23,16542.0,89.0263,89.0706,88.716,88.8579,16542.0
2022-06-14 12:25:00,100.22,100.23,100.04,100.05,22907.0,88.849,88.8579,88.6894,88.6983,22907.0
2022-06-14 12:30:00,100.03,100.03,99.83,100.01,56905.0,88.6806,88.6806,88.5033,88.6628,56905.0
2022-06-14 12:35:00,99.99,100.07,99.88,99.93,22406.0,88.6451,88.716,88.5476,88.5919,22406.0
2022-06-14 12:40:00,99.95,100.09,99.9,99.9,24833.0,88.6096,88.7338,88.5653,88.5653,24833.0
2022-06-14 12:45:00,99.9,99.94,99.75,99.88,49960.0,88.5653,88.6008,88.4323,88.5476,49960.0
2022-06-14 12:50:00,99.88,99.91,99.66,99.74,21344.0,88.5476,88.5742,88.3526,88.4235,21344.0
2022-06-14 12:55:00,99.75,100.18,99.74,100.16,24147.0,88.4323,88.8136,88.4235,88.7958,24147.0
2022-06-14 13:00:00,100.21,100.29,100.07,100.17,16892.0,88.8401,88.9111,88.716,88.8047,16892.0
2022-06-14 13:05:00,100.16,100.5,100.16,100.46,25824.0,88.7958,89.0972,88.7958,89.0618,25824.0
2022-06-14 13:10:00,100.48,100.58,100.39,100.54,42711.0,89.0795,89.1682,88.9997,89.1327,42711.0
2022-06-14 13:15:00,100.57,100.92,100.43,100.9,56525.0,89.1593,89.4696,89.0352,89.4519,56525.0
2022-06-14 13:20:00,100.87,101.02,100.74,100.75,16383.0,89.4253,89.5582,89.31,89.3189,16383.0
2022-06-14 13:25:00,100.72,100.78,100.65,100.75,17399.0,89.2923,89.3455,89.2302,89.3189,17399.0
2022-06-14 13:30:00,100.73,100.73,100.52,100.54,16151.0,89.3011,89.3011,89.115,89.1327,16151.0
2022-06-14 13:35:00,100.55,100.6,100.35,100.46,18467.0,89.1416,89.1859,88.9643,89.0618,18467.0
2022-06-14 13:40:00,100.46,100.51,100.37,100.43,33154.0,89.0618,89.1061,88.982,89.0352,33154.0
2022-06-14 13:45:00,100.44,100.63,100.41,100.58,19489.0,89.0441,89.2125,89.0175,89.1682,19489.0
2022-06-14 13:50:00,100.56,100.81,100.53,100.69,26029.0,89.1504,89.3721,89.1238,89.2657,26029.0
2022-06-14 13:55:00,100.66,100.68,100.39,100.39,22422.0,89.2391,89.2568,88.9997,88.9997,22422.0
2022-06-14 14:00:00,100.37,100.48,100.29,100.32,45298.0,88.982,89.0795,88.9111,88.9377,45298.0
2022-06-14 14:05:00,100.3,100.73,100.3,100.67,21688.0,88.9199,89.3011,88.9199,89.248,21688.0
2022-06-14 14:10:00,100.65,100.65,100.34,100.4,30099.0,89.2302,89.2302,88.9554,89.0086,30099.0
2022-06-14 14:15:00,100.43,100.52,100.41,100.48,14084.0,89.0352,89.115,89.0175,89.0795,14084.0
2022-06-14 14:20:00,100.47,100.58,100.37,100.38,22239.0,89.0706,89.1682,88.982,88.9909,22239.0
2022-06-14 14:25:00,100.37,100.43,100.26,100.38,12799.0,88.982,89.0352,88.8845,88.9909,12799.0
2022-06-14 14:30:00,100.37,100.37,100.17,100.29,19679.0,88.982,88.982,88.8047,88.9111,19679.0
2022-06-14 14:35:00,100.27,100.34,100.15,100.29,11401.0,88.8933,88.9554,88.787,88.9111,11401.0
2022-06-14 14:40:00,100.29,100.29,100.09,100.12,11082.0,88.9111,88.9111,88.7338,88.7604,11082.0
2022-06-14 14:45:00,100.12,100.16,100.02,100.05,20893.0,88.7604,88.7958,88.6717,88.6983,20893.0
2022-06-14 14:50:00,100.04,100.27,100.01,100.14,35218.0,88.6894,88.8933,88.6628,88.7781,35218.0
2022-06-14 14:55:00,100.12,100.31,100.05,100.27,39606.0,88.7604,88.9288,88.6983,88.8933,39606.0
2022-06-14 15:00:00,100.28,100.3,100.01,100.27,34973.0,88.9022,88.9199,88.6628,88.8933,34973.0
2022-06-14 15:05:00,100.28,100.44,100.27,100.28,25680.0,88.9022,89.0441,88.8933,88.9022,25680.0
2022-06-14 15:10:00,100.28,100.32,100.13,100.14,22773.0,88.9022,88.9377,88.7692,88.7781,22773.0
2022-06-14 15:15:00,100.14,100.21,100.05,100.14,25447.0,88.7781,88.8401,88.6983,88.7781,25447.0
2022-06-14 15:20:00,100.14,100.38,100.14,100.33,23140.0,88.7781,88.9909,88.7781,88.9465,23140.0
2022-06-14 15:25:00,100.33,100.63,100.33,100.59,24339.0,88.9465,89.2125,88.9465,89.177,24339.0
2022-06-14 15:30:00,100.61,100.91,100.58,100.83,56028.0,89.1948,89.4607,89.1682,89.3898,56028.0
2022-06-14 15:35:00,100.83,101.18,100.75,101.17,39723.0,89.3898,89.7001,89.3189,89.6912,39723.0
2022-06-14 15:40:00,101.16,101.32,101.09,101.17,41658.0,89.6824,89.8242,89.6203,89.6912,41658.0
2022-06-14 15:45:00,101.18,101.44,101.07,101.38,64919.0,89.7001,89.9306,89.6026,89.8774,64919.0
2022-06-14 15:50:00,101.39,101.41,100.98,101.06,82398.0,89.8863,89.904,89.5228,89.5937,82398.0
2022-06-14 15:55:00,101.05,101.06,100.8,100.95,216787.0,89.5848,89.5937,89.3632,89.4962,216787.0
2022-06-15 09:30:00,102.01,102.12,101.5,101.83,64792.0,90.4359,90.5334,89.9838,90.2763,64792.0
2022-06-15 09:35:00,101.81,101.81,101.49,101.72,16488.0,90.2586,90.2586,89.9749,90.1788,16488.0
2022-06-15 09:40:00,101.67,101.68,101.23,101.4,42076.0,90.1345,90.1434,89.7444,89.8951,42076.0
2022-06-15 09:45:00,101.38,101.78,101.27,101.75,17910.0,89.8774,90.232,89.7799,90.2054,17910.0
2022-06-15 09:50:00,101.76,101.82,101.58,101.65,22429.0,90.2143,90.2675,90.0547,90.1168,22429.0
2022-06-15 09:55:00,101.66,101.77,101.6,101.64,15415.0,90.1256,90.2232,90.0724,90.1079,15415.0
2022-06-15 10:00:00,101.62,101.65,101.39,101.5,19407.0,90.0902,90.1168,89.8863,89.9838,19407.0
2022-06-15 10:05:00,101.51,101.57,101.33,101.4,19733.0,89.9927,90.0458,89.8331,89.8951,19733.0
2022-06-15 10:10:00,101.42,101.47,101.3,101.4,21614.0,89.9129,89.9572,89.8065,89.8951,21614.0
2022-06-15 10:15:00,101.4,101.43,101.24,101.29,17724.0,89.8951,89.9217,89.7533,89.7976,17724.0
2022-06-15 10:20:00,101.29,101.29,100.99,101.0,19621.0,89.7976,89.7976,89.5317,89.5405,19621.0
2022-06-15 10:25:00,100.98,101.15,100.95,101.09,34551.0,89.5228,89.6735,89.4962,89.6203,34551.0
2022-06-15 10:30:00,101.11,101.23,101.05,101.16,12914.0,89.638,89.7444,89.5848,89.6824,12914.0
2022-06-15 10:35:00,101.16,101.31,101.02,101.03,11699.0,89.6824,89.8153,89.5582,89.5671,11699.0
2022-06-15 10:40:00,101.01,101.1,100.77,100.77,53116.0,89.5494,89.6292,89.3366,89.3366,53116.0
2022-06-15 10:45:00,100.78,100.82,100.55,100.59,16357.0,89.3455,89.3809,89.1416,89.177,16357.0
2022-06-15 10:50:00,100.62,100.75,100.51,100.52,9598.0,89.2036,89.3189,89.1061,89.115,9598.0
2022-06-15 10:55:00,100.51,100.51,100.34,100.48,40501.0,89.1061,89.1061,88.9554,89.0795,40501.0
2022-06-15 11:00:00,100.44,100.44,100.14,100.18,19602.0,89.0441,89.0441,88.7781,88.8136,19602.0
2022-06-15 11:05:00,100.16,100.25,99.91,99.91,34107.0,88.7958,88.8756,88.5742,88.5742,34107.0
2022-06-15 11:10:00,99.89,99.93,99.65,99.74,21299.0,88.5565,88.5919,88.3437,88.4235,21299.0
2022-06-15 11:15:00,99.74,99.84,99.34,99.39,48069.0,88.4235,88.5121,88.0689,88.1132,48069.0
2022-06-15 11:20:00,99.39,99.61,99.38,99.56,39238.0,88.1132,88.3082,88.1043,88.2639,39238.0
2022-06-15 11:25:00,99.59,99.64,99.4,99.44,37788.0,88.2905,88.3348,88.1221,88.1575,37788.0
2022-06-15 11:30:00,99.43,99.45,99.27,99.3,86541.0,88.1486,88.1664,88.0068,88.0334,86541.0
2022-06-15 11:35:00,99.27,99.48,99.27,99.35,38571.0,88.0068,88.193,88.0068,88.0777,38571.0
2022-06-15 11:40:00,99.36,99.38,99.07,99.09,62217.0,88.0866,88.1043,87.8295,87.8472,62217.0
2022-06-15 11:45:00,99.1,99.19,99.07,99.07,27514.0,87.8561,87.9359,87.8295,87.8295,27514.0
2022-06-15 11:50:00,99.08,99.21,99.07,99.08,16631.0,87.8384,87.9536,87.8295,87.8384,16631.0
2022-06-15 11:55:00,99.1,99.31,99.07,99.24,13371.0,87.8561,88.0423,87.8295,87.9802,13371.0
2022-06-15 12:00:00,99.25,99.43,99.24,99.43,20876.0,87.9891,88.1486,87.9802,88.1486,20876.0
2022-06-15 12:05:00,99.44,99.44,99.27,99.39,22400.0,88.1575,88.1575,88.0068,88.1132,22400.0
2022-06-15 12:10:00,99.4,99.58,99.4,99.57,32711.0,88.1221,88.2816,88.1221,88.2728,32711.0
2022-06-15 12:15:00,99.59,99.69,99.55,99.69,27587.0,88.2905,88.3791,88.255,88.3791,27587.0
2022-06-15 12:20:00,99.7,99.91,99.7,99.84,63202.0,88.388,88.5742,88.388,88.5121,63202.0
2022-06-15 12:25:00,99.83,100.05,99.82,99.9,76265.0,88.5033,88.6983,88.4944,88.5653,76265.0
2022-06-15 12:30:00,99.89,100.11,99.85,100.06,36118.0,88.5565,88.7515,88.521,88.7072,36118.0
2022-06-15 12:35:00,100.06,100.11,99.97,99.97,15380.0,88.7072,88.7515,88.6274,88.6274,15380.0
2022-06-15 12:40:00,99.98,100.04,99.89,99.93,17185.0,88.6362,88.6894,88.5565,88.5919,17185.0
2022-06-15 12:45:00,99.93,99.94,99.79,99.81,11721.0,88.5919,88.6008,88.4678,88.4855,11721.0
2022-06-15 12:50:00,99.81,99.81,99.63,99.71,9458.0,88.4855,88.4855,88.326,88.3969,9458.0
2022-06-15 12:55:00,99.72,99.76,99.58,99.6,15364.0,88.4057,88.4412,88.2816,88.2994,15364.0
2022-06-15 13:00:00,99.57,99.65,99.5,99.62,14559.0,88.2728,88.3437,88.2107,88.3171,14559.0
2022-06-15 13:05:00,99.61,99.66,99.59,99.65,30469.0,88.3082,88.3526,88.2905,88.3437,30469.0
2022-06-15 13:10:00,99.66,99.66,99.54,99.54,18031.0,88.3526,88.3526,88.2462,88.2462,18031.0
2022-06-15 13:15:00,99.55,99.6,99.4,99.48,26219.0,88.255,88.2994,88.1221,88.193,26219.0
2022-06-15 13:20:00,99.48,99.59,99.45,99.58,20573.0,88.193,88.2905,88.1664,88.2816,20573.0
2022-06-15 13:25:00,99.57,99.67,99.56,99.63,32500.0,88.2728,88.3614,88.2639,88.326,32500.0
2022-06-15 13:30:00,99.63,99.66,99.55,99.61,17789.0,88.326,88.3526,88.255,88.3082,17789.0
2022-06-15 13:35:00,99.6,99.72,99.59,99.68,21902.0,88.2994,88.4057,88.2905,88.3703,21902.0
2022-06-15 13:40:00,99.69,99.71,99.59,99.63,32831.0,88.3791,88.3969,88.2905,88.326,32831.0
2022-06-15 13:45:00,99.64,99.65,99.53,99.54,21008.0,88.3348,88.3437,88.2373,88.2462,21008.0
2022-06-15 13:50:00,99.52,99.67,99.41,99.63,16886.0,88.2284,88.3614,88.1309,88.326,16886.0
2022-06-15 13:55:00,99.68,99.87,99.66,99.73,10294.0,88.3703,88.5387,88.3526,88.4146,10294.0
2022-06-15 14:00:00,99.7,100.2,99.1,99.25,83608.0,88.388,88.8313,87.8561,87.9891,83608.0
2022-06-15 14:05:00,99.23,99.66,99.06,99.63,38958.0,87.9713,88.3526,87.8206,88.326,38958.0
2022-06-15 14:10:00,99.58,99.58,99.34,99.39,13746.0,88.2816,88.2816,88.0689,88.1132,13746.0
2022-06-15 14:15:00,99.41,99.62,99.33,99.5,13414.0,88.1309,88.3171,88.06,88.2107,13414.0
2022-06-15 14:20:00,99.48,99.62,99.32,99.48,28107.0,88.193,88.3171,88.0511,88.193,28107.0
2022-06-15 14:25:00,99.48,99.58,99.41,99.49,36328.0,88.193,88.2816,88.1309,88.2018,36328.0
2022-06-15 14:30:00,99.5,99.6,99.13,99.35,74434.0,88.2107,88.2994,87.8827,88.0777,74434.0
2022-06-15 14:35:00,99.33,100.19,99.33,99.92,38674.0,88.06,88.8224,88.06,88.5831,38674.0
2022-06-15 14:40:00,99.89,100.83,99.83,100.72,59928.0,88.5565,89.3898,88.5033,89.2923,59928.0
2022-06-15 14:45:00,100.75,100.84,100.39,100.48,41913.0,89.3189,89.3987,88.9997,89.0795,41913.0
2022-06-15 14:50:00,100.43,100.69,100.12,100.29,23244.0,89.0352,89.2657,88.7604,88.9111,23244.0
2022-06-15 14:55:00,100.33,100.53,100.26,100.33,19202.0,88.9465,89.1238,88.8845,88.9465,19202.0
2022-06-15 15:00:00,100.35,100.7,100.35,100.62,43398.0,88.9643,89.2746,88.9643,89.2036,43398.0
2022-06-15 15:05:00,100.6,100.92,100.56,100.89,30961.0,89.1859,89.4696,89.1504,89.443,30961.0
2022-06-15 15:10:00,100.87,100.98,100.71,100.93,39289.0,89.4253,89.5228,89.2834,89.4785,39289.0
2022-06-15 15:15:00,100.93,101.01,100.81,100.95,45042.0,89.4785,89.5494,89.3721,89.4962,45042.0
2022-06-15 15:20:00,100.97,101.36,100.92,101.29,23606.0,89.5139,89.8597,89.4696,89.7976,23606.0
2022-06-15 15:25:00,101.32,101.59,101.28,101.59,21261.0,89.8242,90.0636,89.7887,90.0636,21261.0
2022-06-15 15:30:00,101.57,101.83,101.47,101.76,26777.0,90.0458,90.2763,89.9572,90.2143,26777.0
2022-06-15 15:35:00,101.77,101.79,101.13,101.15,30424.0,90.2232,90.2409,89.6558,89.6735,30424.0
2022-06-15 15:40:00,101.12,101.13,100.55,100.55,62669.0,89.6469,89.6558,89.1416,89.1416,62669.0
2022-06-15 15:45:00,100.53,100.53,100.25,100.43,56446.0,89.1238,89.1238,88.8756,89.0352,56446.0
2022-06-15 15:50:00,100.42,100.42,99.95,100.16,93445.0,89.0263,89.0263,88.6096,88.7958,93445.0
2022-06-15 15:55:00,100.18,100.34,100.1,100.17,145005.0,88.8136,88.9554,88.7426,88.8047,145005.0
2022-06-16 09:30:00,99.03,99.32,98.64,98.87,240210.0,87.794,88.0511,87.4483,87.6522,240210.0
2022-06-16 09:35:00,98.85,98.91,98.06,98.07,28587.0,87.6345,87.6876,86.9341,86.943,28587.0
2022-06-16 09:40:00,98.13,98.28,97.86,97.98,39280.0,86.9961,87.1291,86.7568,86.8632,39280.0
2022-06-16 09:45:00,97.99,98.52,97.96,98.52,18468.0,86.872,87.3419,86.8454,87.3419,18468.0
2022-06-16 09:50:00,98.56,98.7,98.31,98.67,37459.0,87.3774,87.5015,87.1557,87.4749,37459.0
2022-06-16 09:55:00,98.68,98.96,98.67,98.78,16788.0,87.4837,87.732,87.4749,87.5724,16788.0
2022-06-16 10:00:00,98.75,99.19,98.67,98.67,22492.0,87.5458,87.9359,87.4749,87.4749,22492.0
2022-06-16 10:05:00,98.64,98.68,98.5,98.66,22781.0,87.4483,87.4837,87.3242,87.466,22781.0
2022-06-16 10:10:00,98.64,98.7,98.5,98.65,21436.0,87.4483,87.5015,87.3242,87.4571,21436.0
2022-06-16 10:15:00,98.66,98.88,98.62,98.88,37724.0,87.466,87.6611,87.4306,87.6611,37724.0
2022-06-16 10:20:00,98.87,99.56,98.87,99.55,24276.0,87.6522,88.2639,87.6522,88.255,24276.0
2022-06-16 10:25:00,99.56,99.81,99.55,99.65,30667.0,88.2639,88.4855,88.255,88.3437,30667.0
2022-06-16 10:30:00,99.64,99.67,99.37,99.57,17039.0,88.3348,88.3614,88.0955,88.2728,17039.0
2022-06-16 10:35:00,99.55,99.78,99.53,99.67,15420.0,88.255,88.4589,88.2373,88.3614,15420.0
2022-06-16 10:40:00,99.64,99.83,99.42,99.42,17653.0,88.3348,88.5033,88.1398,88.1398,17653.0
2022-06-16 10:45:00,99.45,99.62,99.42,99.43,21762.0,88.1664,88.3171,88.1398,88.1486,21762.0
2022-06-16 10:50:00,99.44,99.47,99.28,99.33,26099.0,88.1575,88.1841,88.0157,88.06,26099.0
2022-06-16 10:55:00,99.34,99.47,99.19,99.43,33791.0,88.0689,88.1841,87.9359,88.1486,33791.0
2022-06-16 11:00:00,99.4,99.42,99.22,99.23,57804.0,88.1221,88.1398,87.9625,87.9713,57804.0
2022-06-16 11:05:00,99.19,99.33,99.13,99.23,19191.0,87.9359,88.06,87.8827,87.9713,19191.0
2022-06-16 11:10:00,99.25,99.38,99.14,99.38,25382.0,87.9891,88.1043,87.8916,88.1043,25382.0
2022-06-16 11:15:00,99.34,99.57,99.3,99.55,23437.0,88.0689,88.2728,88.0334,88.255,23437.0
2022-06-16 11:20:00,99.54,99.56,99.39,99.46,15566.0,88.2462,88.2639,88.1132,88.1752,15566.0
2022-06-16 11:25:00,99.45,99.7,99.43,99.51,13942.0,88.1664,88.388,88.1486,88.2196,13942.0
2022-06-16 11:30:00,99.53,99.54,99.29,99.4,24185.0,88.2373,88.2462,88.0245,88.1221,24185.0
2022-06-16 11:35:00,99.4,99.5,99.21,99.31,16995.0,88.1221,88.2107,87.9536,88.0423,16995.0
2022-06-16 11:40:00,99.3,99.3,99.08,99.21,12807.0,88.0334,88.0334,87.8384,87.9536,12807.0
2022-06-16 11:45:00,99.22,99.22,99.12,99.18,13087.0,87.9625,87.9625,87.8738,87.927,13087.0
2022-06-16 11:50:00,99.19,99.23,99.05,99.08,10960.0,87.9359,87.9713,87.8118,87.8384,10960.0
2022-06-16 11:55:00,99.06,99.25,98.97,99.25,27654.0,87.8206,87.9891,87.7408,87.9891,27654.0
2022-06-16 12:00:00,99.26,99.33,99.05,99.17,16527.0,87.9979,88.06,87.8118,87.9181,16527.0
2022-06-16 12:05:00,99.16,99.16,99.01,99.01,12102.0,87.9093,87.9093,87.7763,87.7763,12102.0
2022-06-16 12:10:00,98.95,99.07,98.95,99.0,14243.0,87.7231,87.8295,87.7231,87.7674,14243.0
2022-06-16 12:15:00,99.03,99.03,98.87,98.87,13775.0,87.794,87.794,87.6522,87.6522,13775.0
2022-06-16 12:20:00,98.87,99.0,98.85,98.98,12454.0,87.6522,87.7674,87.6345,87.7497,12454.0
2022-06-16 12:25:00,98.97,99.07,98.9,99.07,17026.0,87.7408,87.8295,87.6788,87.8295,17026.0
2022-06-16 12:30:00,99.1,99.16,98.98,99.08,14201.0,87.8561,87.9093,87.7497,87.8384,14201.0
2022-06-16 12:35:00,99.09,99.09,98.99,99.02,14568.0,87.8472,87.8472,87.7586,87.7852,14568.0
2022-06-16 12:40:00,99.02,99.04,98.88,99.01,14102.0,87.7852,87.8029,87.6611,87.7763,14102.0
2022-06-16 12:45:00,99.01,99.11,98.94,99.09,10483.0,87.7763,87.865,87.7142,87.8472,10483.0
2022-06-16 12:50:00,99.1,99.1,98.84,98.88,18606.0,87.8561,87.8561,87.6256,87.6611,18606.0
2022-06-16 12:55:00,98.89,98.9,98.78,98.88,13635.0,87.6699,87.6788,87.5724,87.6611,13635.0
2022-06-16 13:00:00,98.91,98.99,98.84,98.85,11349.0,87.6876,87.7586,87.6256,87.6345,11349.0
2022-06-16 13:05:00,98.88,99.2,98.88,99.13,14500.0,87.6611,87.9447,87.6611,87.8827,14500.0
2022-06-16 13:10:00,99.13,99.18,99.04,99.15,9370.0,87.8827,87.927,87.8029,87.9004,9370.0
2022-06-16 13:15:00,99.15,99.2,99.09,99.1,12815.0,87.9004,87.9447,87.8472,87.8561,12815.0
2022-06-16 13:20:00,99.15,99.15,98.89,98.92,17775.0,87.9004,87.9004,87.6699,87.6965,17775.0
2022-06-16 13:25:00,98.9,99.33,98.89,99.27,17244.0,87.6788,88.06,87.6699,88.0068,17244.0
2022-06-16 13:30:00,99.26,99.26,99.07,99.15,22603.0,87.9979,87.9979,87.8295,87.9004,22603.0
2022-06-16 13:35:00,99.2,99.22,99.09,99.15,15838.0,87.9447,87.9625,87.8472,87.9004,15838.0
2022-06-16 13:40:00,99.17,99.26,99.13,99.2,33755.0,87.9181,87.9979,87.8827,87.9447,33755.0
2022-06-16 13:45:00,99.23,99.4,99.12,99.37,31922.0,87.9713,88.1221,87.8738,88.0955,31922.0
2022-06-16 13:50:00,99.41,99.46,99.35,99.41,22786.0,88.1309,88.1752,88.0777,88.1309,22786.0
2022-06-16 13:55:00,99.41,99.42,99.23,99.23,30663.0,88.1309,88.1398,87.9713,87.9713,30663.0
2022-06-16 14:00:00,99.24,99.38,99.24,99.33,31636.0,87.9802,88.1043,87.9802,88.06,31636.0
2022-06-16 14:05:00,99.35,99.39,99.27,99.38,21837.0,88.0777,88.1132,88.0068,88.1043,21837.0
2022-06-16 14:10:00,99.4,99.5,99.38,99.43,41514.0,88.1221,88.2107,88.1043,88.1486,41514.0
2022-06-16 14:15:00,99.43,99.55,99.41,99.51,30691.0,88.1486,88.255,88.1309,88.2196,30691.0
2022-06-16 14:20:00,99.51,99.52,99.28,99.33,27452.0,88.2196,88.2284,88.0157,88.06,27452.0
2022-06-16 14:25:00,99.32,99.5,99.32,99.49,29180.0,88.0511,88.2107,88.0511,88.2018,29180.0
2022-06-16 14:30:00,99.48,99.52,99.37,99.38,24131.0,88.193,88.2284,88.0955,88.1043,24131.0
2022-06-16 14:35:00,99.4,99.45,99.36,99.41,27553.0,88.1221,88.1664,88.0866,88.1309,27553.0
2022-06-16 14:40:00,99.42,99.62,99.41,99.51,23615.0,88.1398,88.3171,88.1309,88.2196,23615.0
2022-06-16 14:45:00,99.5,99.52,99.09,99.09,27434.0,88.2107,88.2284,87.8472,87.8472,27434.0
2022-06-16 14:50:00,99.1,99.16,99.01,99.09,47135.0,87.8561,87.9093,87.7763,87.8472,47135.0
2022-06-16 14:55:00,99.09,99.21,99.02,99.11,35080.0,87.8472,87.9536,87.7852,87.865,35080.0
2022-06-16 15:00:00,99.1,99.33,99.07,99.18,33042.0,87.8561,88.06,87.8295,87.927,33042.0
2022-06-16 15:05:00,99.17,99.37,99.09,99.37,25467.0,87.9181,88.0955,87.8472,88.0955,25467.0
2022-06-16 15:10:00,99.38,99.57,99.2,99.32,24942.0,88.1043,88.2728,87.9447,88.0511,24942.0
2022-06-16 15:15:00,99.32,99.32,99.15,99.32,26235.0,88.0511,88.0511,87.9004,88.0511,26235.0
2022-06-16 15:20:00,99.35,99.43,99.25,99.26,24405.0,88.0777,88.1486,87.9891,87.9979,24405.0
2022-06-16 15:25:00,99.26,99.51,99.25,99.4,24859.0,87.9979,88.2196,87.9891,88.1221,24859.0
2022-06-16 15:30:00,99.39,99.4,99.1,99.1,26328.0,88.1132,88.1221,87.8561,87.8561,26328.0
2022-06-16 15:35:00,99.11,99.27,99.09,99.22,33546.0,87.865,88.0068,87.8472,87.9625,33546.0
2022-06-16 15:40:00,99.23,99.44,99.22,99.27,44883.0,87.9713,88.1575,87.9625,88.0068,44883.0
2022-06-16 15:45:00,99.26,99.26,98.95,99.02,74212.0,87.9979,87.9979,87.7231,87.7852,74212.0
2022-06-16 15:50:00,99.05,99.23,98.94,99.05,110621.0,87.8118,87.9713,87.7142,87.8118,110621.0
2022-06-16 15:55:00,99.05,99.56,99.0,99.55,227655.0,87.8118,88.2639,87.7674,88.255,227655.0
2022-06-17 09:30:00,99.24,99.96,99.21,99.88,908321.0,87.9802,88.6185,87.9536,88.5476,908321.0
2022-06-17 09:35:00,99.84,99.87,99.39,99.53,21366.0,88.5121,88.5387,88.1132,88.2373,21366.0
2022-06-17 09:40:00,99.43,99.67,99.2,99.33,20021.0,88.1486,88.3614,87.9447,88.06,20021.0
2022-06-17 09:45:00,99.37,99.4,98.74,98.83,14847.0,88.0955,88.1221,87.5369,87.6167,14847.0
2022-06-17 09:50:00,98.84,99.2,98.79,99.08,15004.0,87.6256,87.9447,87.5813,87.8384,15004.0
2022-06-17 09:55:00,99.03,99.29,99.03,99.12,12426.0,87.794,88.0245,87.794,87.8738,12426.0
2022-06-17 10:00:00,99.16,99.17,98.84,98.98,19328.0,87.9093,87.9181,87.6256,87.7497,19328.0
2022-06-17 10:05:00,98.98,99.01,98.85,99.0,18842.0,87.7497,87.7763,87.6345,87.7674,18842.0
2022-06-17 10:10:00,99.01,99.05,98.67,98.7,15323.0,87.7763,87.8118,87.4749,87.5015,15323.0
2022-06-17 10:15:00,98.66,98.67,98.42,98.66,27417.0,87.466,87.4749,87.2532,87.466,27417.0
2022-06-17 10:20:00,98.66,98.71,98.42,98.55,37788.0,87.466,87.5103,87.2532,87.3685,37788.0
2022-06-17 10:25:00,98.56,98.72,98.36,98.5,26902.0,87.3774,87.5192,87.2001,87.3242,26902.0
2022-06-17 10:30:00,98.51,98.59,97.89,97.89,43986.0,87.333,87.404,86.7834,86.7834,43986.0
2022-06-17 10:35:00,97.87,98.26,97.84,98.09,31260.0,86.7656,87.1114,86.7391,86.9607,31260.0
2022-06-17 10:40:00,98.05,98.05,97.79,98.0,16627.0,86.9252,86.9252,86.6947,86.8809,16627.0
2022-06-17 10:45:00,98.01,98.01,97.56,97.62,19353.0,86.8898,86.8898,86.4908,86.544,19353.0
2022-06-17 10:50:00,97.59,97.69,97.48,97.62,20195.0,86.5174,86.6061,86.4199,86.544,20195.0
2022-06-17 10:55:00,97.61,97.76,97.57,97.69,22486.0,86.5351,86.6681,86.4997,86.6061,22486.0
2022-06-17 11:00:00,97.67,98.1,97.62,98.0,31586.0,86.5883,86.9696,86.544,86.8809,31586.0
2022-06-17 11:05:00,97.97,98.01,97.84,97.92,14641.0,86.8543,86.8898,86.7391,86.81,14641.0
2022-06-17 11:10:00,97.93,98.06,97.89,98.05,11391.0,86.8188,86.9341,86.7834,86.9252,11391.0
2022-06-17 11:15:00,98.06,98.2,98.0,98.13,14846.0,86.9341,87.0582,86.8809,86.9961,14846.0
2022-06-17 11:20:00,98.12,98.14,97.95,97.97,13681.0,86.9873,87.005,86.8366,86.8543,13681.0
2022-06-17 11:25:00,97.94,98.2,97.86,98.12,26609.0,86.8277,87.0582,86.7568,86.9873,26609.0
2022-06-17 11:30:00,98.12,98.33,98.11,98.2,20164.0,86.9873,87.1735,86.9784,87.0582,20164.0
2022-06-17 11:35:00,98.18,98.19,97.96,98.09,10268.0,87.0405,87.0493,86.8454,86.9607,10268.0
2022-06-17 11:40:00,98.07,98.16,97.88,97.88,15798.0,86.943,87.0227,86.7745,86.7745,15798.0
2022-06-17 11:45:00,97.86,97.92,97.76,97.89,15614.0,86.7568,86.81,86.6681,86.7834,15614.0
2022-06-17 11:50:00,97.88,97.94,97.73,97.86,21656.0,86.7745,86.8277,86.6415,86.7568,21656.0
2022-06-17 11:55:00,97.88,97.98,97.78,97.82,12919.0,86.7745,86.8632,86.6859,86.7213,12919.0
2022-06-17 12:00:00,97.78,97.83,97.62,97.68,17197.0,86.6859,86.7302,86.544,86.5972,17197.0
2022-06-17 12:05:00,97.67,97.8,97.59,97.69,13293.0,86.5883,86.7036,86.5174,86.6061,13293.0
2022-06-17 12:10:00,97.62,97.7,97.45,97.5,20632.0,86.544,86.6149,86.3933,86.4376,20632.0
2022-06-17 12:15:00,97.5,97.73,97.44,97.5,31618.0,86.4376,86.6415,86.3844,86.4376,31618.0
2022-06-17 12:20:00,97.45,97.58,97.42,97.49,10327.0,86.3933,86.5085,86.3667,86.4288,10327.0
2022-06-17 12:25:00,97.47,97.73,97.47,97.61,14481.0,86.411,86.6415,86.411,86.5351,14481.0
2022-06-17 12:30:00,97.6,97.6,97.47,97.47,13334.0,86.5263,86.5263,86.411,86.411,13334.0
2022-06-17 12:35:00,97.47,97.53,97.25,97.44,42629.0,86.411,86.4642,86.216,86.3844,42629.0
2022-06-17 12:40:00,97.44,97.47,97.14,97.27,24072.0,86.3844,86.411,86.1185,86.2337,24072.0
2022-06-17 12:45:00,97.3,97.3,97.08,97.12,17078.0,86.2603,86.2603,86.0653,86.1007,17078.0
2022-06-17 12:50:00,97.14,97.17,96.87,96.88,23438.0,86.1185,86.1451,85.8791,85.888,23438.0
2022-06-17 12:55:00,96.89,97.04,96.87,96.97,15880.0,85.8968,86.0298,85.8791,85.9678,15880.0
2022-06-17 13:00:00,96.99,97.33,96.99,97.33,16831.0,85.9855,86.2869,85.9855,86.2869,16831.0
2022-06-17 13:05:00,97.32,97.87,97.31,97.86,33421.0,86.278,86.7656,86.2692,86.7568,33421.0
2022-06-17 13:10:00,97.84,98.02,97.71,97.89,30585.0,86.7391,86.8986,86.6238,86.7834,30585.0
2022-06-17 13:15:00,97.89,98.0,97.78,97.97,20357.0,86.7834,86.8809,86.6859,86.8543,20357.0
2022-06-17 13:20:00,97.96,98.02,97.85,98.01,15817.0,86.8454,86.8986,86.7479,86.8898,15817.0
2022-06-17 13:25:00,97.97,97.97,97.7,97.81,18855.0,86.8543,86.8543,86.6149,86.7125,18855.0
2022-06-17 13:30:00,97.83,97.87,97.65,97.79,13022.0,86.7302,86.7656,86.5706,86.6947,13022.0
2022-06-17 13:35:00,97.78,97.83,97.56,97.62,20344.0,86.6859,86.7302,86.4908,86.544,20344.0
2022-06-17 13:40:00,97.63,97.78,97.54,97.77,17276.0,86.5529,86.6859,86.4731,86.677,17276.0
2022-06-17 13:45:00,97.77,97.77,97.47,97.53,12758.0,86.677,86.677,86.411,86.4642,12758.0
2022-06-17 13:50:00,97.55,97.72,97.55,97.66,12063.0,86.482,86.6327,86.482,86.5795,12063.0
2022-06-17 13:55:00,97.65,97.78,97.59,97.67,11007.0,86.5706,86.6859,86.5174,86.5883,11007.0
2022-06-17 14:00:00,97.69,97.87,97.69,97.79,18165.0,86.6061,86.7656,86.6061,86.6947,18165.0
2022-06-17 14:05:00,97.78,97.91,97.73,97.91,26419.0,86.6859,86.8011,86.6415,86.8011,26419.0
2022-06-17 14:10:00,97.93,98.01,97.89,97.99,23711.0,86.8188,86.8898,86.7834,86.872,23711.0
2022-06-17 14:15:00,97.98,98.04,97.89,97.98,16023.0,86.8632,86.9164,86.7834,86.8632,16023.0
2022-06-17 14:20:00,97.99,98.12,97.98,98.09,14953.0,86.872,86.9873,86.8632,86.9607,14953.0
2022-06-17 14:25:00,98.09,98.09,97.69,97.69,12091.0,86.9607,86.9607,86.6061,86.6061,12091.0
2022-06-17 14:30:00,97.7,97.79,97.65,97.79,10449.0,86.6149,86.6947,86.5706,86.6947,10449.0
2022-06-17 14:35:00,97.83,98.08,97.81,98.08,7388.0,86.7302,86.9518,86.7125,86.9518,7388.0
2022-06-17 14:40:00,98.08,98.33,98.08,98.12,32866.0,86.9518,87.1735,86.9518,86.9873,32866.0
2022-06-17 14:45:00,98.12,98.25,98.06,98.17,15774.0,86.9873,87.1025,86.9341,87.0316,15774.0
2022-06-17 14:50:00,98.16,98.17,98.03,98.05,22881.0,87.0227,87.0316,86.9075,86.9252,22881.0
2022-06-17 14:55:00,98.05,98.12,97.9,97.94,22392.0,86.9252,86.9873,86.7922,86.8277,22392.0
2022-06-17 15:00:00,97.97,98.16,97.97,98.02,19186.0,86.8543,87.0227,86.8543,86.8986,19186.0
2022-06-17 15:05:00,98.01,98.01,97.86,97.86,13678.0,86.8898,86.8898,86.7568,86.7568,13678.0
2022-06-17 15:10:00,97.89,97.89,97.46,97.65,27250.0,86.7834,86.7834,86.4022,86.5706,27250.0
2022-06-17 15:15:00,97.64,97.73,97.55,97.59,19284.0,86.5617,86.6415,86.482,86.5174,19284.0
2022-06-17 15:20:00,97.59,97.85,97.59,97.78,24844.0,86.5174,86.7479,86.5174,86.6859,24844.0
2022-06-17 15:25:00,97.78,97.95,97.77,97.86,24483.0,86.6859,86.8366,86.677,86.7568,24483.0
2022-06-17 15:30:00,97.87,97.89,97.54,97.65,38845.0,86.7656,86.7834,86.4731,86.5706,38845.0
2022-06-17 15:35:00,97.65,97.72,97.57,97.67,30160.0,86.5706,86.6327,86.4997,86.5883,30160.0
2022-06-17 15:40:00,97.66,97.82,97.6,97.68,37284.0,86.5795,86.7213,86.5263,86.5972,37284.0
2022-06-17 15:45:00,97.66,97.75,97.52,97.73,49735.0,86.5795,86.6593,86.4554,86.6415,49735.0
2022-06-17 15:50:00,97.73,97.74,97.48,97.71,79319.0,86.6415,86.6504,86.4199,86.6238,79319.0
2022-06-17 15:55:00,97.7,97.94,97.69,97.8,272798.0,86.6149,86.8277,86.6061,86.7036,272798.0
2022-06-21 09:30:00,97.94,98.32,97.86,97.9,70293.0,86.8277,87.1646,86.7568,86.7922,70293.0
2022-06-21 09:35:00,97.85,98.44,97.75,98.3,50614.0,86.7479,87.271,86.6593,87.1469,50614.0
2022-06-21 09:40:00,98.29,98.56,98.18,98.53,23567.0,87.138,87.3774,87.0405,87.3508,23567.0
2022-06-21 09:45:00,98.56,98.79,98.46,98.59,30447.0,87.3774,87.5813,87.2887,87.404,30447.0
2022-06-21 09:50:00,98.58,98.62,98.3,98.32,98718.0,87.3951,87.4306,87.1469,87.1646,98718.0
2022-06-21 09:55:00,98.31,98.36,97.72,97.78,36367.0,87.1557,87.2001,86.6327,86.6859,36367.0
2022-06-21 10:00:00,97.74,98.1,97.72,97.92,22917.0,86.6504,86.9696,86.6327,86.81,22917.0
2022-06-21 10:05:00,97.91,97.97,97.8,97.89,25429.0,86.8011,86.8543,86.7036,86.7834,25429.0
2022-06-21 10:10:00,97.91,97.97,97.74,97.81,19303.0,86.8011,86.8543,86.6504,86.7125,19303.0
2022-06-21 10:15:00,97.83,97.86,97.62,97.75,17972.0,86.7302,86.7568,86.544,86.6593,17972.0
2022-06-21 10:20:00,97.75,97.98,97.75,97.91,18442.0,86.6593,86.8632,86.6593,86.8011,18442.0
2022-06-21 10:25:00,97.9,98.14,97.87,98.13,24267.0,86.7922,87.005,86.7656,86.9961,24267.0
2022-06-21 10:30:00,98.14,98.27,98.09,98.26,26155.0,87.005,87.1203,86.9607,87.1114,26155.0
2022-06-21 10:35:00,98.25,98.33,98.19,98.3,25039.0,87.1025,87.1735,87.0493,87.1469,25039.0
2022-06-21 10:40:00,98.3,98.33,98.17,98.32,18487.0,87.1469,87.1735,87.0316,87.1646,18487.0
2022-06-21 10:45:00,98.33,98.34,98.19,98.3,15809.0,87.1735,87.1823,87.0493,87.1469,15809.0
2022-06-21 10:50:00,98.31,98.47,98.26,98.45,15483.0,87.1557,87.2976,87.1114,87.2798,15483.0
2022-06-21 10:55:00,98.45,98.58,98.4,98.55,16233.0,87.2798,87.3951,87.2355,87.3685,16233.0
2022-06-21 11:00:00,98.55,98.66,98.54,98.65,39439.0,87.3685,87.466,87.3596,87.4571,39439.0
2022-06-21 11:05:00,98.64,98.71,98.58,98.62,15566.0,87.4483,87.5103,87.3951,87.4306,15566.0
2022-06-21 11:10:00,98.61,98.61,98.41,98.47,25105.0,87.4217,87.4217,87.2444,87.2976,25105.0
2022-06-21 11:15:00,98.45,98.64,98.42,98.63,17041.0,87.2798,87.4483,87.2532,87.4394,17041.0
2022-06-21 11:20:00,98.61,98.75,98.61,98.7,21500.0,87.4217,87.5458,87.4217,87.5015,21500.0
2022-06-21 11:25:00,98.71,98.83,98.66,98.81,12310.0,87.5103,87.6167,87.466,87.599,12310.0
2022-06-21 11:30:00,98.82,99.03,98.81,99.03,17712.0,87.6079,87.794,87.599,87.794,17712.0
2022-06-21 11:35:00,99.02,99.07,98.82,98.9,16742.0,87.7852,87.8295,87.6079,87.6788,16742.0
2022-06-21 11:40:00,98.9,99.0,98.84,98.85,20983.0,87.6788,87.7674,87.6256,87.6345,20983.0
2022-06-21 11:45:00,98.85,98.87,98.74,98.83,17663.0,87.6345,87.6522,87.5369,87.6167,17663.0
2022-06-21 11:50:00,98.86,98.94,98.77,98.78,27479.0,87.6433,87.7142,87.5635,87.5724,27479.0
2022-06-21 11:55:00,98.79,98.86,98.74,98.74,13615.0,87.5813,87.6433,87.5369,87.5369,13615.0
2022-06-21 12:00:00,98.75,98.85,98.74,98.79,15484.0,87.5458,87.6345,87.5369,87.5813,15484.0
2022-06-21 12:05:00,98.77,99.0,98.77,98.99,15544.0,87.5635,87.7674,87.5635,87.7586,15544.0
2022-06-21 12:10:00,99.0,99.01,98.76,98.78,24005.0,87.7674,87.7763,87.5547,87.5724,24005.0
2022-06-21 12:15:00,98.77,98.87,98.75,98.84,13518.0,87.5635,87.6522,87.5458,87.6256,13518.0
2022-06-21 12:20:00,98.85,98.99,98.82,98.93,12898.0,87.6345,87.7586,87.6079,87.7054,12898.0
2022-06-21 12:25:00,98.95,98.95,98.85,98.91,11837.0,87.7231,87.7231,87.6345,87.6876,11837.0
2022-06-21 12:30:00,98.91,98.91,98.77,98.86,17031.0,87.6876,87.6876,87.5635,87.6433,17031.0
2022-06-21 12:35:00,98.85,98.92,98.79,98.79,20999.0,87.6345,87.6965,87.5813,87.5813,20999.0
2022-06-21 12:40:00,98.8,98.89,98.72,98.89,17188.0,87.5901,87.6699,87.5192,87.6699,17188.0
2022-06-21 12:45:00,98.89,98.89,98.79,98.84,11980.0,87.6699,87.6699,87.5813,87.6256,11980.0
2022-06-21 12:50:00,98.85,98.89,98.74,98.76,10889.0,87.6345,87.6699,87.5369,87.5547,10889.0
2022-06-21 12:55:00,98.75,98.84,98.73,98.84,6241.0,87.5458,87.6256,87.5281,87.6256,6241.0
2022-06-21 13:00:00,98.86,98.96,98.85,98.96,11793.0,87.6433,87.732,87.6345,87.732,11793.0
2022-06-21 13:05:00,98.98,99.06,98.95,99.05,31788.0,87.7497,87.8206,87.7231,87.8118,31788.0
2022-06-21 13:10:00,99.04,99.04,98.92,98.95,13705.0,87.8029,87.8029,87.6965,87.7231,13705.0
2022-06-21 13:15:00,98.94,99.05,98.92,98.98,16097.0,87.7142,87.8118,87.6965,87.7497,16097.0
2022-06-21 13:20:00,98.96,98.96,98.8,98.86,12378.0,87.732,87.732,87.5901,87.6433,12378.0
2022-06-21 13:25:00,98.86,98.97,98.85,98.93,15966.0,87.6433,87.7408,87.6345,87.7054,15966.0
2022-06-21 13:30:00,98.91,98.96,98.9,98.95,5540.0,87.6876,87.732,87.6788,87.7231,5540.0
2022-06-21 13:35:00,98.95,98.98,98.92,98.94,8340.0,87.7231,87.7497,87.6965,87.7142,8340.0
2022-06-21 13:40:00,98.93,99.05,98.89,99.05,7847.0,87.7054,87.8118,87.6699,87.8118,7847.0
2022-06-21 13:45:00,99.01,99.01,98.93,98.96,10524.0,87.7763,87.7763,87.7054,87.732,10524.0
2022-06-21 13:50:00,98.95,99.01,98.93,98.95,10953.0,87.7231,87.7763,87.7054,87.7231,10953.0
2022-06-21 13:55:00,98.94,98.94,98.81,98.82,12885.0,87.7142,87.7142,87.599,87.6079,12885.0
2022-06-21 14:00:00,98.81,98.88,98.75,98.83,15954.0,87.599,87.6611,87.5458,87.6167,15954.0
2022-06-21 14:05:00,98.83,99.06,98.83,99.06,14506.0,87.6167,87.8206,87.6167,87.8206,14506.0
2022-06-21 14:10:00,99.08,99.17,99.08,99.09,10763.0,87.8384,87.9181,87.8384,87.8472,10763.0
2022-06-21 14:15:00,99.09,99.22,99.09,99.16,18356.0,87.8472,87.9625,87.8472,87.9093,18356.0
2022-06-21 14:20:00,99.18,99.21,99.15,99.2,10167.0,87.927,87.9536,87.9004,87.9447,10167.0
2022-06-21 14:25:00,99.19,99.27,99.19,99.27,14312.0,87.9359,88.0068,87.9359,88.0068,14312.0
2022-06-21 14:30:00,99.28,99.29,99.21,99.28,11668.0,88.0157,88.0245,87.9536,88.0157,11668.0
2022-06-21 14:35:00,99.29,99.32,99.24,99.26,11412.0,88.0245,88.0511,87.9802,87.9979,11412.0
2022-06-21 14:40:00,99.26,99.41,99.25,99.39,15126.0,87.9979,88.1309,87.9891,88.1132,15126.0
2022-06-21 14:45:00,99.38,99.43,99.22,99.23,16670.0,88.1043,88.1486,87.9625,87.9713,16670.0
2022-06-21 14:50:00,99.23,99.46,99.23,99.43,10088.0,87.9713,88.1752,87.9713,88.1486,10088.0
2022-06-21 14:55:00,99.44,99.5,99.39,99.4,10566.0,88.1575,88.2107,88.1132,88.1221,10566.0
2022-06-21 15:00:00,99.42,99.46,99.33,99.34,27324.0,88.1398,88.1752,88.06,88.0689,27324.0
2022-06-21 15:05:00,99.35,99.35,99.2,99.25,10646.0,88.0777,88.0777,87.9447,87.9891,10646.0
2022-06-21 15:10:00,99.22,99.32,99.21,99.29,14883.0,87.9625,88.0511,87.9536,88.0245,14883.0
2022-06-21 15:15:00,99.29,99.32,99.19,99.22,17921.0,88.0245,88.0511,87.9359,87.9625,17921.0
2022-06-21 15:20:00,99.21,99.29,99.18,99.29,11638.0,87.9536,88.0245,87.927,88.0245,11638.0
2022-06-21 15:25:00,99.3,99.3,99.21,99.27,20932.0,88.0334,88.0334,87.9536,88.0068,20932.0
2022-06-21 15:30:00,99.27,99.37,99.21,99.36,21902.0,88.0068,88.0955,87.9536,88.0866,21902.0
2022-06-21 15:35:00,99.36,99.4,99.28,99.39,19703.0,88.0866,88.1221,88.0157,88.1132,19703.0
2022-06-21 15:40:00,99.39,99.4,99.2,99.25,35056.0,88.1132,88.1221,87.9447,87.9891,35056.0
2022-06-21 15:45:00,99.26,99.38,99.24,99.38,39408.0,87.9979,88.1043,87.9802,88.1043,39408.0
2022-06-21 15:50:00,99.38,99.49,99.19,99.33,58039.0,88.1043,88.2018,87.9359,88.06,58039.0
2022-06-21 15:55:00,99.33,99.38,99.13,99.18,107378.0,88.06,88.1043,87.8827,87.927,107378.0
2022-06-22 09:30:00,98.92,99.3,98.68,99.06,80633.0,87.6965,88.0334,87.4837,87.8206,80633.0
2022-06-22 09:35:00,99.04,99.14,98.89,99.07,70689.0,87.8029,87.8916,87.6699,87.8295,70689.0
2022-06-22 09:40:00,99.15,99.38,99.11,99.33,15764.0,87.9004,88.1043,87.865,88.06,15764.0
2022-06-22 09:45:00,99.31,99.54,99.3,99.54,10699.0,88.0423,88.2462,88.0334,88.2462,10699.0
2022-06-22 09:50:00,99.55,99.74,99.4,99.68,11262.0,88.255,88.4235,88.1221,88.3703,11262.0
2022-06-22 09:55:00,99.67,99.67,99.3,99.3,14719.0,88.3614,88.3614,88.0334,88.0334,14719.0
2022-06-22 10:00:00,99.26,99.36,99.2,99.26,13452.0,87.9979,88.0866,87.9447,87.9979,13452.0
2022-06-22 10:05:00,99.22,99.42,99.19,99.41,8003.0,87.9625,88.1398,87.9359,88.1309,8003.0
2022-06-22 10:10:00,99.39,99.49,99.29,99.4,9739.0,88.1132,88.2018,88.0245,88.1221,9739.0
2022-06-22 10:15:00,99.4,99.75,99.37,99.75,14660.0,88.1221,88.4323,88.0955,88.4323,14660.0
2022-06-22 10:20:00,99.75,99.9,99.68,99.89,9870.0,88.4323,88.5653,88.3703,88.5565,9870.0
2022-06-22 10:25:00,99.89,99.89,99.73,99.82,14611.0,88.5565,88.5565,88.4146,88.4944,14611.0
2022-06-22 10:30:00,99.84,99.97,99.79,99.87,8488.0,88.5121,88.6274,88.4678,88.5387,8488.0
2022-06-22 10:35:00,99.86,99.94,99.76,99.79,14315.0,88.5299,88.6008,88.4412,88.4678,14315.0
2022-06-22 10:40:00,99.81,99.83,99.68,99.72,11850.0,88.4855,88.5033,88.3703,88.4057,11850.0
2022-06-22 10:45:00,99.75,99.89,99.73,99.83,6050.0,88.4323,88.5565,88.4146,88.5033,6050.0
2022-06-22 10:50:00,99.94,99.94,99.78,99.79,7337.0,88.6008,88.6008,88.4589,88.4678,7337.0
2022-06-22 10:55:00,99.76,99.88,99.75,99.83,9369.0,88.4412,88.5476,88.4323,88.5033,9369.0
2022-06-22 11:00:00,99.86,99.86,99.59,99.62,8220.0,88.5299,88.5299,88.2905,88.3171,8220.0
2022-06-22 11:05:00,99.62,99.75,99.52,99.74,11888.0,88.3171,88.4323,88.2284,88.4235,11888.0
2022-06-22 11:10:00,99.72,99.9,99.7,99.88,8799.0,88.4057,88.5653,88.388,88.5476,8799.0
2022-06-22 11:15:00,99.93,100.16,99.92,100.12,18824.0,88.5919,88.7958,88.5831,88.7604,18824.0
2022-06-22 11:20:00,100.12,100.21,100.12,100.15,10926.0,88.7604,88.8401,88.7604,88.787,10926.0
2022-06-22 11:25:00,100.15,100.31,100.15,100.22,12609.0,88.787,88.9288,88.787,88.849,12609.0
2022-06-22 11:30:00,100.2,100.31,100.2,100.21,9325.0,88.8313,88.9288,88.8313,88.8401,9325.0
2022-06-22 11:35:00,100.16,100.36,100.14,100.33,18889.0,88.7958,88.9731,88.7781,88.9465,18889.0
2022-06-22 11:40:00,100.29,100.29,100.1,100.1,13916.0,88.9111,88.9111,88.7426,88.7426,13916.0
2022-06-22 11:45:00,100.09,100.31,100.06,100.29,25935.0,88.7338,88.9288,88.7072,88.9111,25935.0
2022-06-22 11:50:00,100.33,100.33,100.2,100.22,11835.0,88.9465,88.9465,88.8313,88.849,11835.0
2022-06-22 11:55:00,100.25,100.29,100.17,100.2,8097.0,88.8756,88.9111,88.8047,88.8313,8097.0
2022-06-22 12:00:00,100.22,100.43,100.2,100.26,18972.0,88.849,89.0352,88.8313,88.8845,18972.0
2022-06-22 12:05:00,100.26,100.26,100.14,100.25,4768.0,88.8845,88.8845,88.7781,88.8756,4768.0
2022-06-22 12:10:00,100.25,100.44,100.25,100.36,15032.0,88.8756,89.0441,88.8756,88.9731,15032.0
2022-06-22 12:15:00,100.38,100.5,100.35,100.45,9841.0,88.9909,89.0972,88.9643,89.0529,9841.0
2022-06-22 12:20:00,100.44,100.58,100.43,100.43,9113.0,89.0441,89.1682,89.0352,89.0352,9113.0
2022-06-22 12:25:00,100.42,100.46,100.32,100.32,11919.0,89.0263,89.0618,88.9377,88.9377,11919.0
2022-06-22 12:30:00,100.3,100.47,100.3,100.46,8715.0,88.9199,89.0706,88.9199,89.0618,8715.0
2022-06-22 12:35:00,100.48,100.56,100.48,100.49,10233.0,89.0795,89.1504,89.0795,89.0884,10233.0
2022-06-22 12:40:00,100.52,100.65,100.52,100.6,9777.0,89.115,89.2302,89.115,89.1859,9777.0
2022-06-22 12:45:00,100.59,100.61,100.5,100.57,4515.0,89.177,89.1948,89.0972,89.1593,4515.0
2022-06-22 12:50:00,100.58,100.62,100.45,100.45,8827.0,89.1682,89.2036,89.0529,89.0529,8827.0
2022-06-22 12:55:00,100.48,100.56,100.45,100.53,7180.0,89.0795,89.1504,89.0529,89.1238,7180.0
2022-06-22 13:00:00,100.53,100.54,100.31,100.31,6663.0,89.1238,89.1327,88.9288,88.9288,6663.0
2022-06-22 13:05:00,100.33,100.5,100.32,100.48,8676.0,88.9465,89.0972,88.9377,89.0795,8676.0
2022-06-22 13:10:00,100.48,100.56,100.45,100.49,9784.0,89.0795,89.1504,89.0529,89.0884,9784.0
2022-06-22 13:15:00,100.48,100.52,100.46,100.51,9762.0,89.0795,89.115,89.0618,89.1061,9762.0
2022-06-22 13:20:00,100.52,100.58,100.46,100.56,6804.0,89.115,89.1682,89.0618,89.1504,6804.0
2022-06-22 13:25:00,100.57,100.58,100.48,100.55,12494.0,89.1593,89.1682,89.0795,89.1416,12494.0
2022-06-22 13:30:00,100.55,100.56,100.37,100.37,10478.0,89.1416,89.1504,88.982,88.982,10478.0
2022-06-22 13:35:00,100.37,100.48,100.33,100.46,11429.0,88.982,89.0795,88.9465,89.0618,11429.0
2022-06-22 13:40:00,100.45,100.5,100.41,100.45,12457.0,89.0529,89.0972,89.0175,89.0529,12457.0
2022-06-22 13:45:00,100.46,100.52,100.43,100.52,11541.0,89.0618,89.115,89.0352,89.115,11541.0
2022-06-22 13:50:00,100.52,100.56,100.39,100.43,12496.0,89.115,89.1504,88.9997,89.0352,12496.0
2022-06-22 13:55:00,100.45,100.55,100.38,100.54,13177.0,89.0529,89.1416,88.9909,89.1327,13177.0
2022-06-22 14:00:00,100.56,100.69,100.5,100.68,18578.0,89.1504,89.2657,89.0972,89.2568,18578.0
2022-06-22 14:05:00,100.7,100.98,100.69,100.95,24813.0,89.2746,89.5228,89.2657,89.4962,24813.0
2022-06-22 14:10:00,100.93,100.94,100.71,100.74,18492.0,89.4785,89.4873,89.2834,89.31,18492.0
2022-06-22 14:15:00,100.76,100.78,100.66,100.69,25103.0,89.3277,89.3455,89.2391,89.2657,25103.0
2022-06-22 14:20:00,100.69,100.69,100.5,100.55,20464.0,89.2657,89.2657,89.0972,89.1416,20464.0
2022-06-22 14:25:00,100.54,100.54,100.39,100.45,14326.0,89.1327,89.1327,88.9997,89.0529,14326.0
2022-06-22 14:30:00,100.46,100.64,100.45,100.64,12505.0,89.0618,89.2214,89.0529,89.2214,12505.0
2022-06-22 14:35:00,100.64,100.67,100.58,100.6,23051.0,89.2214,89.248,89.1682,89.1859,23051.0
2022-06-22 14:40:00,100.61,100.63,100.55,100.6,11909.0,89.1948,89.2125,89.1416,89.1859,11909.0
2022-06-22 14:45:00,100.59,100.67,100.57,100.63,14366.0,89.177,89.248,89.1593,89.2125,14366.0
2022-06-22 14:50:00,100.64,100.7,100.58,100.65,8965.0,89.2214,89.2746,89.1682,89.2302,8965.0
2022-06-22 14:55:00,100.67,100.76,100.66,100.76,14294.0,89.248,89.3277,89.2391,89.3277,14294.0
2022-06-22 15:00:00,100.78,100.85,100.71,100.84,20874.0,89.3455,89.4075,89.2834,89.3987,20874.0
2022-06-22 15:05:00,100.85,100.9,100.76,100.76,23751.0,89.4075,89.4519,89.3277,89.3277,23751.0
2022-06-22 15:10:00,100.77,100.85,100.7,100.82,24548.0,89.3366,89.4075,89.2746,89.3809,24548.0
2022-06-22 15:15:00,100.82,100.92,100.8,100.83,22955.0,89.3809,89.4696,89.3632,89.3898,22955.0
2022-06-22 15:20:00,100.83,101.0,100.83,100.95,25986.0,89.3898,89.5405,89.3898,89.4962,25986.0
2022-06-22 15:25:00,100.95,101.0,100.69,100.7,51502.0,89.4962,89.5405,89.2657,89.2746,51502.0
2022-06-22 15:30:00,100.69,100.88,100.69,100.82,37267.0,89.2657,89.4341,89.2657,89.3809,37267.0
2022-06-22 15:35:00,100.81,100.82,100.63,100.72,42821.0,89.3721,89.3809,89.2125,89.2923,42821.0
2022-06-22 15:40:00,100.68,100.79,100.64,100.7,49166.0,89.2568,89.3543,89.2214,89.2746,49166.0
2022-06-22 15:45:00,100.69,100.69,100.28,100.37,75343.0,89.2657,89.2657,88.9022,88.982,75343.0
2022-06-22 15:50:00,100.36,100.43,100.22,100.43,89415.0,88.9731,89.0352,88.849,89.0352,89415.0
2022-06-22 15:55:00,100.43,100.44,100.12,100.12,140317.0,89.0352,89.0441,88.7604,88.7604,140317.0
2022-06-23 09:30:00,100.67,101.07,100.55,101.0,47913.0,89.248,89.6026,89.1416,89.5405,47913.0
2022-06-23 09:35:00,101.08,101.6,100.91,101.59,20207.0,89.6114,90.0724,89.4607,90.0636,20207.0
2022-06-23 09:40:00,101.66,101.98,101.62,101.87,18180.0,90.1256,90.4093,90.0902,90.3118,18180.0
2022-06-23 09:45:00,101.81,101.9,101.46,101.63,20321.0,90.2586,90.3384,89.9483,90.099,20321.0
2022-06-23 09:50:00,101.57,101.77,101.47,101.61,13576.0,90.0458,90.2232,89.9572,90.0813,13576.0
2022-06-23 09:55:00,101.54,101.82,101.4,101.82,19518.0,90.0192,90.2675,89.8951,90.2675,19518.0
2022-06-23 10:00:00,101.77,101.88,101.44,101.56,18817.0,90.2232,90.3207,89.9306,90.037,18817.0
2022-06-23 10:05:00,101.55,101.57,101.34,101.52,17491.0,90.0281,90.0458,89.8419,90.0015,17491.0
2022-06-23 10:10:00,101.5,101.73,101.49,101.7,19773.0,89.9838,90.1877,89.9749,90.1611,19773.0
2022-06-23 10:15:00,101.75,101.88,101.64,101.87,54715.0,90.2054,90.3207,90.1079,90.3118,54715.0
2022-06-23 10:20:00,101.88,102.17,101.88,102.14,33738.0,90.3207,90.5778,90.3207,90.5512,33738.0
2022-06-23 10:25:00,102.1,102.17,101.83,101.97,29596.0,90.5157,90.5778,90.2763,90.4005,29596.0
2022-06-23 10:30:00,101.99,102.05,101.72,101.79,36871.0,90.4182,90.4714,90.1788,90.2409,36871.0
2022-06-23 10:35:00,101.76,101.96,101.72,101.95,17621.0,90.2143,90.3916,90.1788,90.3827,17621.0
2022-06-23 10:40:00,101.99,102.11,101.8,101.81,20445.0,90.4182,90.5246,90.2497,90.2586,20445.0
2022-06-23 10:45:00,101.81,102.13,101.81,101.91,16917.0,90.2586,90.5423,90.2586,90.3473,16917.0
2022-06-23 10:50:00,101.9,101.98,101.83,101.83,5356.0,90.3384,90.4093,90.2763,90.2763,5356.0
2022-06-23 10:55:00,101.82,102.04,101.82,102.04,8041.0,90.2675,90.4625,90.2675,90.4625,8041.0
2022-06-23 11:00:00,102.05,102.08,101.94,102.08,12348.0,90.4714,90.498,90.3739,90.498,12348.0
2022-06-23 11:05:00,102.06,102.18,102.02,102.13,13111.0,90.4802,90.5866,90.4448,90.5423,13111.0
2022-06-23 11:10:00,102.12,102.16,102.02,102.04,5965.0,90.5334,90.5689,90.4448,90.4625,5965.0
2022-06-23 11:15:00,102.0,102.02,101.81,102.0,24652.0,90.4271,90.4448,90.2586,90.4271,24652.0
2022-06-23 11:20:00,101.94,102.02,101.78,101.78,9451.0,90.3739,90.4448,90.232,90.232,9451.0
2022-06-23 11:25:00,101.76,101.86,101.75,101.75,9007.0,90.2143,90.3029,90.2054,90.2054,9007.0
2022-06-23 11:30:00,101.73,101.75,101.4,101.48,75104.0,90.1877,90.2054,89.8951,89.9661,75104.0
2022-06-23 11:35:00,101.51,101.57,101.43,101.49,10952.0,89.9927,90.0458,89.9217,89.9749,10952.0
2022-06-23 11:40:00,101.47,101.52,101.45,101.48,9963.0,89.9572,90.0015,89.9395,89.9661,9963.0
2022-06-23 11:45:00,101.49,101.53,101.4,101.48,10525.0,89.9749,90.0104,89.8951,89.9661,10525.0
2022-06-23 11:50:00,101.46,101.48,101.25,101.27,7029.0,89.9483,89.9661,89.7622,89.7799,7029.0
2022-06-23 11:55:00,101.28,101.32,101.21,101.28,4809.0,89.7887,89.8242,89.7267,89.7887,4809.0
2022-06-23 12:00:00,101.33,101.34,101.19,101.23,14497.0,89.8331,89.8419,89.709,89.7444,14497.0
2022-06-23 12:05:00,101.21,101.4,101.2,101.32,12380.0,89.7267,89.8951,89.7178,89.8242,12380.0
2022-06-23 12:10:00,101.32,101.52,101.32,101.48,9449.0,89.8242,90.0015,89.8242,89.9661,9449.0
2022-06-23 12:15:00,101.46,101.65,101.42,101.59,10500.0,89.9483,90.1168,89.9129,90.0636,10500.0
2022-06-23 12:20:00,101.59,101.64,101.49,101.52,12291.0,90.0636,90.1079,89.9749,90.0015,12291.0
2022-06-23 12:25:00,101.52,101.53,101.36,101.4,32014.0,90.0015,90.0104,89.8597,89.8951,32014.0
2022-06-23 12:30:00,101.38,101.51,101.35,101.49,16170.0,89.8774,89.9927,89.8508,89.9749,16170.0
2022-06-23 12:35:00,101.51,101.75,101.48,101.71,18154.0,89.9927,90.2054,89.9661,90.17,18154.0
2022-06-23 12:40:00,101.73,101.82,101.68,101.76,15909.0,90.1877,90.2675,90.1434,90.2143,15909.0
2022-06-23 12:45:00,101.76,102.09,101.73,102.05,14888.0,90.2143,90.5068,90.1877,90.4714,14888.0
2022-06-23 12:50:00,102.06,102.22,101.98,102.22,30735.0,90.4802,90.6221,90.4093,90.6221,30735.0
2022-06-23 12:55:00,102.21,102.31,102.07,102.12,32784.0,90.6132,90.7019,90.4891,90.5334,32784.0
2022-06-23 13:00:00,102.14,102.22,102.11,102.18,37756.0,90.5512,90.6221,90.5246,90.5866,37756.0
2022-06-23 13:05:00,102.21,102.27,102.16,102.23,11194.0,90.6132,90.6664,90.5689,90.631,11194.0
2022-06-23 13:10:00,102.2,102.26,102.15,102.25,17345.0,90.6044,90.6576,90.56,90.6487,17345.0
2022-06-23 13:15:00,102.28,102.3,102.15,102.19,14321.0,90.6753,90.693,90.56,90.5955,14321.0
2022-06-23 13:20:00,102.19,102.25,102.09,102.18,22855.0,90.5955,90.6487,90.5068,90.5866,22855.0
2022-06-23 13:25:00,102.19,102.27,102.11,102.16,16635.0,90.5955,90.6664,90.5246,90.5689,16635.0
2022-06-23 13:30:00,102.18,102.25,102.17,102.22,15972.0,90.5866,90.6487,90.5778,90.6221,15972.0
2022-06-23 13:35:00,102.23,102.24,102.12,102.16,18624.0,90.631,90.6398,90.5334,90.5689,18624.0
2022-06-23 13:40:00,102.17,102.28,102.16,102.27,22017.0,90.5778,90.6753,90.5689,90.6664,22017.0
2022-06-23 13:45:00,102.26,102.41,102.23,102.41,21491.0,90.6576,90.7905,90.631,90.7905,21491.0
2022-06-23 13:50:00,102.45,102.47,102.4,102.42,23282.0,90.826,90.8437,90.7817,90.7994,23282.0
2022-06-23 13:55:00,102.42,102.52,102.42,102.52,27963.0,90.7994,90.8881,90.7994,90.8881,27963.0
2022-06-23 14:00:00,102.53,102.65,102.45,102.64,28953.0,90.8969,91.0033,90.826,90.9944,28953.0
2022-06-23 14:05:00,102.63,102.72,102.59,102.69,26429.0,90.9856,91.0654,90.9501,91.0388,26429.0
2022-06-23 14:10:00,102.71,102.85,102.69,102.83,32619.0,91.0565,91.1806,91.0388,91.1629,32619.0
2022-06-23 14:15:00,102.85,102.85,102.74,102.8,40134.0,91.1806,91.1806,91.0831,91.1363,40134.0
2022-06-23 14:20:00,102.82,102.88,102.77,102.87,48030.0,91.154,91.2072,91.1097,91.1983,48030.0
2022-06-23 14:25:00,102.87,102.94,102.77,102.92,35411.0,91.1983,91.2604,91.1097,91.2427,35411.0
2022-06-23 14:30:00,102.92,103.12,102.9,103.09,45013.0,91.2427,91.42,91.2249,91.3934,45013.0
2022-06-23 14:35:00,103.09,103.13,103.01,103.12,46389.0,91.3934,91.4288,91.3225,91.42,46389.0
2022-06-23 14:40:00,103.13,103.17,103.09,103.16,36194.0,91.4288,91.4643,91.3934,91.4554,36194.0
2022-06-23 14:45:00,103.17,103.22,103.11,103.22,34186.0,91.4643,91.5086,91.4111,91.5086,34186.0
2022-06-23 14:50:00,103.21,103.25,103.18,103.22,37132.0,91.4998,91.5352,91.4732,91.5086,37132.0
2022-06-23 14:55:00,103.21,103.34,103.16,103.33,38468.0,91.4998,91.615,91.4554,91.6062,38468.0
2022-06-23 15:00:00,103.34,103.36,103.29,103.32,35092.0,91.615,91.6327,91.5707,91.5973,35092.0
2022-06-23 15:05:00,103.31,103.34,103.27,103.31,60003.0,91.5884,91.615,91.553,91.5884,60003.0
2022-06-23 15:10:00,103.3,103.32,103.12,103.16,50721.0,91.5796,91.5973,91.42,91.4554,50721.0
2022-06-23 15:15:00,103.18,103.26,103.08,103.13,22614.0,91.4732,91.5441,91.3845,91.4288,22614.0
2022-06-23 15:20:00,103.12,103.14,103.0,103.05,31859.0,91.42,91.4377,91.3136,91.3579,31859.0
2022-06-23 15:25:00,103.05,103.13,103.03,103.05,29498.0,91.3579,91.4288,91.3402,91.3579,29498.0
2022-06-23 15:30:00,103.03,103.29,103.02,103.27,39918.0,91.3402,91.5707,91.3313,91.553,39918.0
2022-06-23 15:35:00,103.27,103.29,103.17,103.27,44170.0,91.553,91.5707,91.4643,91.553,44170.0
2022-06-23 15:40:00,103.26,103.39,103.2,103.38,50459.0,91.5441,91.6593,91.4909,91.6505,50459.0
2022-06-23 15:45:00,103.39,103.6,103.39,103.48,77634.0,91.6593,91.8455,91.6593,91.7391,77634.0
2022-06-23 15:50:00,103.48,103.65,103.45,103.47,106678.0,91.7391,91.8898,91.7125,91.7303,106678.0
2022-06-23 15:55:00,103.47,103.51,103.36,103.41,226752.0,91.7303,91.7657,91.6327,91.6771,226752.0
2022-06-24 09:30:00,103.67,103.95,103.52,103.72,56658.0,91.9076,92.1558,91.7746,91.9519,56658.0
2022-06-24 09:35:00,103.73,103.96,103.57,103.73,12348.0,91.9608,92.1647,91.8189,91.9608,12348.0
2022-06-24 09:40:00,103.69,104.2,103.69,104.08,15716.0,91.9253,92.3774,91.9253,92.2711,15716.0
2022-06-24 09:45:00,104.09,104.21,103.9,104.13,14370.0,92.2799,92.3863,92.1115,92.3154,14370.0
2022-06-24 09:50:00,104.11,104.2,103.82,103.93,19775.0,92.2977,92.3774,92.0406,92.1381,19775.0
2022-06-24 09:55:00,103.94,104.01,103.68,103.72,9223.0,92.1469,92.209,91.9164,91.9519,9223.0
2022-06-24 10:00:00,103.72,104.26,103.7,104.09,15487.0,91.9519,92.4306,91.9342,92.2799,15487.0
2022-06-24 10:05:00,104.02,104.12,103.72,103.99,11199.0,92.2179,92.3065,91.9519,92.1913,11199.0
2022-06-24 10:10:00,104.0,104.0,103.68,103.75,14010.0,92.2001,92.2001,91.9164,91.9785,14010.0
2022-06-24 10:15:00,103.76,104.0,103.74,103.96,7245.0,91.9874,92.2001,91.9696,92.1647,7245.0
2022-06-24 10:20:00,103.98,104.03,103.8,103.8,14669.0,92.1824,92.2267,92.0228,92.0228,14669.0
2022-06-24 10:25:00,103.81,103.83,103.56,103.62,11782.0,92.0317,92.0494,91.8101,91.8632,11782.0
2022-06-24 10:30:00,103.65,103.7,103.49,103.49,10853.0,91.8898,91.9342,91.748,91.748,10853.0
2022-06-24 10:35:00,103.49,103.55,103.31,103.32,13025.0,91.748,91.8012,91.5884,91.5973,13025.0
2022-06-24 10:40:00,103.33,103.57,103.3,103.57,11035.0,91.6062,91.8189,91.5796,91.8189,11035.0
2022-06-24 10:45:00,103.56,103.8,103.54,103.79,14439.0,91.8101,92.0228,91.7923,92.014,14439.0
2022-06-24 10:50:00,103.81,103.86,103.59,103.63,13738.0,92.0317,92.076,91.8367,91.8721,13738.0
2022-06-24 10:55:00,103.6,103.68,103.51,103.56,13862.0,91.8455,91.9164,91.7657,91.8101,13862.0
2022-06-24 11:00:00,103.52,103.58,103.46,103.54,13969.0,91.7746,91.8278,91.7214,91.7923,13969.0
2022-06-24 11:05:00,103.52,103.57,103.43,103.54,9688.0,91.7746,91.8189,91.6948,91.7923,9688.0
2022-06-24 11:10:00,103.55,103.86,103.55,103.86,8410.0,91.8012,92.076,91.8012,92.076,8410.0
2022-06-24 11:15:00,103.85,104.01,103.82,104.0,15136.0,92.0672,92.209,92.0406,92.2001,15136.0
2022-06-24 11:20:00,103.99,104.11,103.99,104.02,13078.0,92.1913,92.2977,92.1913,92.2179,13078.0
2022-06-24 11:25:00,104.03,104.05,103.93,103.94,11409.0,92.2267,92.2445,92.1381,92.1469,11409.0
2022-06-24 11:30:00,103.96,104.02,103.86,103.94,11389.0,92.1647,92.2179,92.076,92.1469,11389.0
2022-06-24 11:35:00,103.93,103.97,103.85,103.94,11121.0,92.1381,92.1735,92.0672,92.1469,11121.0
2022-06-24 11:40:00,103.9,104.03,103.9,104.03,6253.0,92.1115,92.2267,92.1115,92.2267,6253.0
2022-06-24 11:45:00,104.07,104.07,103.93,103.97,23337.0,92.2622,92.2622,92.1381,92.1735,23337.0
2022-06-24 11:50:00,103.98,104.09,103.94,104.02,8957.0,92.1824,92.2799,92.1469,92.2179,8957.0
2022-06-24 11:55:00,104.0,104.02,103.85,103.86,12395.0,92.2001,92.2179,92.0672,92.076,12395.0
2022-06-24 12:00:00,103.83,104.01,103.83,103.99,9446.0,92.0494,92.209,92.0494,92.1913,9446.0
2022-06-24 12:05:00,104.03,104.07,103.99,104.06,8660.0,92.2267,92.2622,92.1913,92.2533,8660.0
2022-06-24 12:10:00,104.06,104.25,104.05,104.2,5477.0,92.2533,92.4218,92.2445,92.3774,5477.0
2022-06-24 12:15:00,104.22,104.27,104.19,104.23,9371.0,92.3952,92.4395,92.3686,92.404,9371.0
2022-06-24 12:20:00,104.24,104.29,104.08,104.11,9458.0,92.4129,92.4572,92.2711,92.2977,9458.0
2022-06-24 12:25:00,104.12,104.12,103.97,103.99,9388.0,92.3065,92.3065,92.1735,92.1913,9388.0
2022-06-24 12:30:00,104.01,104.03,103.92,103.92,8097.0,92.209,92.2267,92.1292,92.1292,8097.0
2022-06-24 12:35:00,103.96,104.03,103.88,104.03,10613.0,92.1647,92.2267,92.0938,92.2267,10613.0
2022-06-24 12:40:00,104.02,104.14,104.0,104.11,13332.0,92.2179,92.3243,92.2001,92.2977,13332.0
2022-06-24 12:45:00,104.11,104.13,104.05,104.1,6232.0,92.2977,92.3154,92.2445,92.2888,6232.0
2022-06-24 12:50:00,104.11,104.17,104.1,104.15,6632.0,92.2977,92.3508,92.2888,92.3331,6632.0
2022-06-24 12:55:00,104.16,104.2,104.05,104.06,5707.0,92.342,92.3774,92.2445,92.2533,5707.0
2022-06-24 13:00:00,104.04,104.13,104.03,104.12,9144.0,92.2356,92.3154,92.2267,92.3065,9144.0
2022-06-24 13:05:00,104.13,104.14,104.0,104.01,8134.0,92.3154,92.3243,92.2001,92.209,8134.0
2022-06-24 13:10:00,104.03,104.08,103.94,103.98,7322.0,92.2267,92.2711,92.1469,92.1824,7322.0
2022-06-24 13:15:00,103.94,103.97,103.81,103.85,10779.0,92.1469,92.1735,92.0317,92.0672,10779.0
2022-06-24 13:20:00,103.84,104.02,103.84,104.02,7110.0,92.0583,92.2179,92.0583,92.2179,7110.0
2022-06-24 13:25:00,104.04,104.08,103.99,104.07,5376.0,92.2356,92.2711,92.1913,92.2622,5376.0
2022-06-24 13:30:00,104.04,104.15,104.02,104.05,7705.0,92.2356,92.3331,92.2179,92.2445,7705.0
2022-06-24 13:35:00,104.05,104.18,104.03,104.14,6798.0,92.2445,92.3597,92.2267,92.3243,6798.0
2022-06-24 13:40:00,104.12,104.3,104.12,104.27,7140.0,92.3065,92.4661,92.3065,92.4395,7140.0
2022-06-24 13:45:00,104.28,104.32,104.23,104.31,6871.0,92.4484,92.4838,92.404,92.475,6871.0
2022-06-24 13:50:00,104.31,104.37,104.16,104.18,5936.0,92.475,92.5282,92.342,92.3597,5936.0
2022-06-24 13:55:00,104.17,104.24,104.07,104.11,13134.0,92.3508,92.4129,92.2622,92.2977,13134.0
2022-06-24 14:00:00,104.11,104.16,104.08,104.13,20313.0,92.2977,92.342,92.2711,92.3154,20313.0
2022-06-24 14:05:00,104.12,104.22,104.1,104.22,25822.0,92.3065,92.3952,92.2888,92.3952,25822.0
2022-06-24 14:10:00,104.23,104.28,104.21,104.25,9648.0,92.404,92.4484,92.3863,92.4218,9648.0
2022-06-24 14:15:00,104.22,104.26,104.16,104.26,9454.0,92.3952,92.4306,92.342,92.4306,9454.0
2022-06-24 14:20:00,104.24,104.27,104.1,104.14,12267.0,92.4129,92.4395,92.2888,92.3243,12267.0
2022-06-24 14:25:00,104.16,104.16,104.04,104.11,16168.0,92.342,92.342,92.2356,92.2977,16168.0
2022-06-24 14:30:00,104.11,104.2,104.1,104.18,6775.0,92.2977,92.3774,92.2888,92.3597,6775.0
2022-06-24 14:35:00,104.17,104.21,104.12,104.14,10470.0,92.3508,92.3863,92.3065,92.3243,10470.0
2022-06-24 14:40:00,104.14,104.15,104.06,104.08,9424.0,92.3243,92.3331,92.2533,92.2711,9424.0
2022-06-24 14:45:00,104.07,104.11,104.06,104.11,8297.0,92.2622,92.2977,92.2533,92.2977,8297.0
2022-06-24 14:50:00,104.11,104.26,104.09,104.24,9775.0,92.2977,92.4306,92.2799,92.4129,9775.0
2022-06-24 14:55:00,104.24,104.33,104.22,104.3,15562.0,92.4129,92.4927,92.3952,92.4661,15562.0
2022-06-24 15:00:00,104.28,104.41,104.28,104.41,15396.0,92.4484,92.5636,92.4484,92.5636,15396.0
2022-06-24 15:05:00,104.41,104.46,104.35,104.41,19453.0,92.5636,92.6079,92.5104,92.5636,19453.0
2022-06-24 15:10:00,104.4,104.54,104.38,104.52,32556.0,92.5548,92.6789,92.537,92.6611,32556.0
2022-06-24 15:15:00,104.52,104.6,104.48,104.59,22659.0,92.6611,92.7321,92.6257,92.7232,22659.0
2022-06-24 15:20:00,104.59,104.72,104.53,104.69,40652.0,92.7232,92.8384,92.67,92.8118,40652.0
2022-06-24 15:25:00,104.69,104.75,104.61,104.69,41845.0,92.8118,92.865,92.7409,92.8118,41845.0
2022-06-24 15:30:00,104.69,104.8,104.66,104.75,65894.0,92.8118,92.9094,92.7853,92.865,65894.0
2022-06-24 15:35:00,104.76,104.79,104.59,104.64,55259.0,92.8739,92.9005,92.7232,92.7675,55259.0
2022-06-24 15:40:00,104.64,104.71,104.62,104.67,47048.0,92.7675,92.8296,92.7498,92.7941,47048.0
2022-06-24 15:45:00,104.66,104.74,104.66,104.7,62946.0,92.7853,92.8562,92.7853,92.8207,62946.0
2022-06-24 15:50:00,104.7,104.79,104.57,104.57,99023.0,92.8207,92.9005,92.7055,92.7055,99023.0
2022-06-24 15:55:00,104.58,104.58,104.37,104.58,176820.0,92.7143,92.7143,92.5282,92.7143,176820.0
2022-06-27 09:30:00,104.03,104.26,103.73,104.11,50777.0,92.2267,92.4306,91.9608,92.2977,50777.0
2022-06-27 09:35:00,104.19,104.44,104.15,104.35,9705.0,92.3686,92.5902,92.3331,92.5104,9705.0
2022-06-27 09:40:00,104.33,104.72,104.29,104.6,10671.0,92.4927,92.8384,92.4572,92.7321,10671.0
2022-06-27 09:45:00,104.53,104.76,104.53,104.61,8805.0,92.67,92.8739,92.67,92.7409,8805.0
2022-06-27 09:50:00,104.69,104.75,104.35,104.35,31472.0,92.8118,92.865,92.5104,92.5104,31472.0
2022-06-27 09:55:00,104.33,104.35,104.18,104.32,5203.0,92.4927,92.5104,92.3597,92.4838,5203.0
2022-06-27 10:00:00,104.31,104.58,104.3,104.42,9640.0,92.475,92.7143,92.4661,92.5725,9640.0
2022-06-27 10:05:00,104.44,104.63,104.43,104.62,9273.0,92.5902,92.7587,92.5813,92.7498,9273.0
2022-06-27 10:10:00,104.61,104.8,104.56,104.8,9812.0,92.7409,92.9094,92.6966,92.9094,9812.0
2022-06-27 10:15:00,104.76,104.91,104.67,104.82,16617.0,92.8739,93.0069,92.7941,92.9271,16617.0
2022-06-27 10:20:00,104.86,104.96,104.79,104.85,9498.0,92.9626,93.0512,92.9005,92.9537,9498.0
2022-06-27 10:25:00,104.82,104.83,104.71,104.78,11560.0,92.9271,92.936,92.8296,92.8916,11560.0
2022-06-27 10:30:00,104.77,104.84,104.62,104.62,6800.0,92.8828,92.9448,92.7498,92.7498,6800.0
2022-06-27 10:35:00,104.66,104.72,104.57,104.58,3794.0,92.7853,92.8384,92.7055,92.7143,3794.0
2022-06-27 10:40:00,104.6,104.78,104.6,104.76,5490.0,92.7321,92.8916,92.7321,92.8739,5490.0
2022-06-27 10:45:00,104.76,104.76,104.58,104.7,14983.0,92.8739,92.8739,92.7143,92.8207,14983.0
2022-06-27 10:50:00,104.72,104.83,104.72,104.78,5391.0,92.8384,92.936,92.8384,92.8916,5391.0
2022-06-27 10:55:00,104.78,104.78,104.67,104.68,5630.0,92.8916,92.8916,92.7941,92.803,5630.0
2022-06-27 11:00:00,104.63,104.7,104.52,104.52,4543.0,92.7587,92.8207,92.6611,92.6611,4543.0
2022-06-27 11:05:00,104.49,104.66,104.49,104.6,6535.0,92.6345,92.7853,92.6345,92.7321,6535.0
2022-06-27 11:10:00,104.64,104.8,104.63,104.76,6639.0,92.7675,92.9094,92.7587,92.8739,6639.0
2022-06-27 11:15:00,104.76,104.92,104.74,104.9,9559.0,92.8739,93.0158,92.8562,92.998,9559.0
2022-06-27 11:20:00,104.9,104.96,104.82,104.95,9824.0,92.998,93.0512,92.9271,93.0423,9824.0
2022-06-27 11:25:00,104.97,104.99,104.84,104.85,8495.0,93.0601,93.0778,92.9448,92.9537,8495.0
2022-06-27 11:30:00,104.85,104.96,104.82,104.88,5078.0,92.9537,93.0512,92.9271,92.9803,5078.0
2022-06-27 11:35:00,104.87,104.95,104.86,104.93,5546.0,92.9714,93.0423,92.9626,93.0246,5546.0
2022-06-27 11:40:00,104.93,104.99,104.93,104.99,6916.0,93.0246,93.0778,93.0246,93.0778,6916.0
2022-06-27 11:45:00,104.99,105.02,104.89,104.98,16884.0,93.0778,93.1044,92.9892,93.0689,16884.0
2022-06-27 11:50:00,105.0,105.03,104.97,105.03,6911.0,93.0867,93.1133,93.0601,93.1133,6911.0
2022-06-27 11:55:00,105.03,105.23,105.03,105.18,8240.0,93.1133,93.2906,93.1133,93.2463,8240.0
2022-06-27 12:00:00,105.18,105.31,105.16,105.26,7291.0,93.2463,93.3615,93.2285,93.3172,7291.0
2022-06-27 12:05:00,105.27,105.37,105.25,105.37,5955.0,93.326,93.4147,93.3083,93.4147,5955.0
2022-06-27 12:10:00,105.35,105.35,105.17,105.18,6298.0,93.397,93.397,93.2374,93.2463,6298.0
2022-06-27 12:15:00,105.17,105.29,105.14,105.29,6429.0,93.2374,93.3438,93.2108,93.3438,6429.0
2022-06-27 12:20:00,105.31,105.33,105.15,105.2,5934.0,93.3615,93.3792,93.2197,93.264,5934.0
2022-06-27 12:25:00,105.17,105.18,105.09,105.15,8430.0,93.2374,93.2463,93.1665,93.2197,8430.0
2022-06-27 12:30:00,105.14,105.19,105.06,105.08,7133.0,93.2108,93.2551,93.1399,93.1576,7133.0
2022-06-27 12:35:00,105.04,105.18,105.04,105.18,3118.0,93.1221,93.2463,93.1221,93.2463,3118.0
2022-06-27 12:40:00,105.16,105.24,105.15,105.23,4889.0,93.2285,93.2994,93.2197,93.2906,4889.0
2022-06-27 12:45:00,105.23,105.26,105.18,105.21,13674.0,93.2906,93.3172,93.2463,93.2728,13674.0
2022-06-27 12:50:00,105.19,105.31,105.18,105.27,4556.0,93.2551,93.3615,93.2463,93.326,4556.0
2022-06-27 12:55:00,105.27,105.27,105.12,105.14,3510.0,93.326,93.326,93.1931,93.2108,3510.0
2022-06-27 13:00:00,105.15,105.15,104.89,104.9,9972.0,93.2197,93.2197,92.9892,92.998,9972.0
2022-06-27 13:05:00,104.88,104.88,104.7,104.88,24495.0,92.9803,92.9803,92.8207,92.9803,24495.0
2022-06-27 13:10:00,104.88,105.09,104.84,105.03,37808.0,92.9803,93.1665,92.9448,93.1133,37808.0
2022-06-27 13:15:00,105.03,105.04,104.9,105.03,8774.0,93.1133,93.1221,92.998,93.1133,8774.0
2022-06-27 13:20:00,105.04,105.05,104.95,104.98,8052.0,93.1221,93.131,93.0423,93.0689,8052.0
2022-06-27 13:25:00,104.97,105.04,104.97,104.98,5830.0,93.0601,93.1221,93.0601,93.0689,5830.0
2022-06-27 13:30:00,104.97,105.08,104.95,105.0,17169.0,93.0601,93.1576,93.0423,93.0867,17169.0
2022-06-27 13:35:00,104.99,105.06,104.92,104.96,12065.0,93.0778,93.1399,93.0158,93.0512,12065.0
2022-06-27 13:40:00,105.0,105.01,104.85,104.88,10732.0,93.0867,93.0955,92.9537,92.9803,10732.0
2022-06-27 13:45:00,104.88,104.89,104.77,104.88,10039.0,92.9803,92.9892,92.8828,92.9803,10039.0
2022-06-27 13:50:00,104.87,104.89,104.81,104.83,7510.0,92.9714,92.9892,92.9182,92.936,7510.0
2022-06-27 13:55:00,104.82,104.84,104.75,104.76,13876.0,92.9271,92.9448,92.865,92.8739,13876.0
2022-06-27 14:00:00,104.77,104.78,104.67,104.78,9023.0,92.8828,92.8916,92.7941,92.8916,9023.0
2022-06-27 14:05:00,104.79,104.8,104.66,104.77,12948.0,92.9005,92.9094,92.7853,92.8828,12948.0
2022-06-27 14:10:00,104.75,104.76,104.59,104.73,13105.0,92.865,92.8739,92.7232,92.8473,13105.0
2022-06-27 14:15:00,104.77,104.83,104.77,104.83,7765.0,92.8828,92.936,92.8828,92.936,7765.0
2022-06-27 14:20:00,104.82,104.85,104.77,104.85,6955.0,92.9271,92.9537,92.8828,92.9537,6955.0
2022-06-27 14:25:00,104.81,104.86,104.74,104.78,8785.0,92.9182,92.9626,92.8562,92.8916,8785.0
2022-06-27 14:30:00,104.78,104.86,104.74,104.84,18618.0,92.8916,92.9626,92.8562,92.9448,18618.0
2022-06-27 14:35:00,104.84,104.89,104.81,104.85,16147.0,92.9448,92.9892,92.9182,92.9537,16147.0
2022-06-27 14:40:00,104.85,104.87,104.82,104.85,6857.0,92.9537,92.9714,92.9271,92.9537,6857.0
2022-06-27 14:45:00,104.83,104.84,104.77,104.84,8313.0,92.936,92.9448,92.8828,92.9448,8313.0
2022-06-27 14:50:00,104.8,104.91,104.78,104.91,8087.0,92.9094,93.0069,92.8916,93.0069,8087.0
2022-06-27 14:55:00,104.94,104.94,104.81,104.81,6790.0,93.0335,93.0335,92.9182,92.9182,6790.0
2022-06-27 15:00:00,104.8,104.85,104.64,104.7,14153.0,92.9094,92.9537,92.7675,92.8207,14153.0
2022-06-27 15:05:00,104.69,104.85,104.64,104.82,7845.0,92.8118,92.9537,92.7675,92.9271,7845.0
2022-06-27 15:10:00,104.81,104.98,104.81,104.98,14569.0,92.9182,93.0689,92.9182,93.0689,14569.0
2022-06-27 15:15:00,104.97,105.03,104.94,105.01,11631.0,93.0601,93.1133,93.0335,93.0955,11631.0
2022-06-27 15:20:00,105.01,105.01,104.86,104.91,9536.0,93.0955,93.0955,92.9626,93.0069,9536.0
2022-06-27 15:25:00,104.92,104.96,104.88,104.95,10563.0,93.0158,93.0512,92.9803,93.0423,10563.0
2022-06-27 15:30:00,104.94,105.01,104.9,104.91,13035.0,93.0335,93.0955,92.998,93.0069,13035.0
2022-06-27 15:35:00,104.9,104.96,104.81,104.87,17587.0,92.998,93.0512,92.9182,92.9714,17587.0
2022-06-27 15:40:00,104.86,105.08,104.83,105.08,21901.0,92.9626,93.1576,92.936,93.1576,21901.0
2022-06-27 15:45:00,105.06,105.19,105.05,105.19,25789.0,93.1399,93.2551,93.131,93.2551,25789.0
2022-06-27 15:50:00,105.19,105.2,105.0,105.1,42700.0,93.2551,93.264,93.0867,93.1753,42700.0
2022-06-27 15:55:00,105.09,105.21,105.08,105.21,104971.0,93.1665,93.2728,93.1576,93.2728,104971.0
2022-06-28 09:30:00,105.76,106.03,105.65,106.03,32007.0,93.7604,93.9998,93.6629,93.9998,32007.0
2022-06-28 09:35:00,106.06,106.25,106.03,106.04,9565.0,94.0264,94.1948,93.9998,94.0087,9565.0
2022-06-28 09:40:00,106.03,106.49,105.92,106.49,19505.0,93.9998,94.4076,93.9023,94.4076,19505.0
2022-06-28 09:45:00,106.43,106.53,106.28,106.44,25239.0,94.3544,94.4431,94.2214,94.3633,25239.0
2022-06-28 09:50:00,106.44,106.7,106.39,106.67,16625.0,94.3633,94.5938,94.319,94.5672,16625.0
2022-06-28 09:55:00,106.69,106.83,106.65,106.69,14100.0,94.5849,94.709,94.5495,94.5849,14100.0
2022-06-28 10:00:00,106.68,106.74,106.46,106.54,11780.0,94.5761,94.6293,94.381,94.4519,11780.0
2022-06-28 10:05:00,106.56,106.65,106.36,106.36,24523.0,94.4697,94.5495,94.2924,94.2924,24523.0
2022-06-28 10:10:00,106.37,106.51,106.33,106.33,29143.0,94.3012,94.4253,94.2658,94.2658,29143.0
2022-06-28 10:15:00,106.34,106.56,106.3,106.56,15591.0,94.2746,94.4697,94.2392,94.4697,15591.0
2022-06-28 10:20:00,106.53,106.65,106.5,106.58,6589.0,94.4431,94.5495,94.4165,94.4874,6589.0
2022-06-28 10:25:00,106.56,106.61,106.41,106.41,7162.0,94.4697,94.514,94.3367,94.3367,7162.0
2022-06-28 10:30:00,106.43,106.75,106.43,106.69,11852.0,94.3544,94.6381,94.3544,94.5849,11852.0
2022-06-28 10:35:00,106.72,106.73,106.62,106.67,9471.0,94.6115,94.6204,94.5229,94.5672,9471.0
2022-06-28 10:40:00,106.7,106.74,106.53,106.59,26107.0,94.5938,94.6293,94.4431,94.4963,26107.0
2022-06-28 10:45:00,106.58,106.65,106.22,106.23,40548.0,94.4874,94.5495,94.1683,94.1771,40548.0
2022-06-28 10:50:00,106.24,106.43,106.23,106.41,11168.0,94.186,94.3544,94.1771,94.3367,11168.0
2022-06-28 10:55:00,106.4,106.58,106.38,106.58,12105.0,94.3278,94.4874,94.3101,94.4874,12105.0
2022-06-28 11:00:00,106.58,106.59,106.33,106.41,15541.0,94.4874,94.4963,94.2658,94.3367,15541.0
2022-06-28 11:05:00,106.4,106.49,106.34,106.4,9207.0,94.3278,94.4076,94.2746,94.3278,9207.0
2022-06-28 11:10:00,106.4,106.55,106.33,106.52,11414.0,94.3278,94.4608,94.2658,94.4342,11414.0
2022-06-28 11:15:00,106.5,106.52,106.37,106.44,11422.0,94.4165,94.4342,94.3012,94.3633,11422.0
2022-06-28 11:20:00,106.45,106.48,106.28,106.31,14953.0,94.3722,94.3988,94.2214,94.248,14953.0
2022-06-28 11:25:00,106.29,106.38,106.2,106.22,13213.0,94.2303,94.3101,94.1505,94.1683,13213.0
2022-06-28 11:30:00,106.21,106.31,106.18,106.3,11089.0,94.1594,94.248,94.1328,94.2392,11089.0
2022-06-28 11:35:00,106.31,106.41,106.25,106.25,7891.0,94.248,94.3367,94.1948,94.1948,7891.0
2022-06-28 11:40:00,106.26,106.29,106.02,106.02,11718.0,94.2037,94.2303,93.9909,93.9909,11718.0
2022-06-28 11:45:00,106.04,106.16,106.02,106.11,12410.0,94.0087,94.1151,93.9909,94.0707,12410.0
2022-06-28 11:50:00,106.13,106.19,106.06,106.11,14652.0,94.0885,94.1417,94.0264,94.0707,14652.0
2022-06-28 11:55:00,106.14,106.25,106.1,106.21,25566.0,94.0973,94.1948,94.0619,94.1594,25566.0
2022-06-28 12:00:00,106.23,106.27,106.17,106.2,10722.0,94.1771,94.2126,94.1239,94.1505,10722.0
2022-06-28 12:05:00,106.18,106.34,106.08,106.34,11321.0,94.1328,94.2746,94.0441,94.2746,11321.0
2022-06-28 12:10:00,106.34,106.43,106.29,106.29,10157.0,94.2746,94.3544,94.2303,94.2303,10157.0
2022-06-28 12:15:00,106.31,106.31,106.14,106.14,4735.0,94.248,94.248,94.0973,94.0973,4735.0
2022-06-28 12:20:00,106.14,106.18,106.1,106.17,7757.0,94.0973,94.1328,94.0619,94.1239,7757.0
2022-06-28 12:25:00,106.2,106.37,106.2,106.35,6520.0,94.1505,94.3012,94.1505,94.2835,6520.0
2022-06-28 12:30:00,106.33,106.33,106.17,106.17,8241.0,94.2658,94.2658,94.1239,94.1239,8241.0
2022-06-28 12:35:00,106.17,106.29,106.16,106.2,12550.0,94.1239,94.2303,94.1151,94.1505,12550.0
2022-06-28 12:40:00,106.2,106.29,106.15,106.22,5379.0,94.1505,94.2303,94.1062,94.1683,5379.0
2022-06-28 12:45:00,106.25,106.29,106.2,106.23,5914.0,94.1948,94.2303,94.1505,94.1771,5914.0
2022-06-28 12:50:00,106.2,106.2,106.11,106.13,4666.0,94.1505,94.1505,94.0707,94.0885,4666.0
2022-06-28 12:55:00,106.12,106.2,106.11,106.2,5323.0,94.0796,94.1505,94.0707,94.1505,5323.0
2022-06-28 13:00:00,106.2,106.21,106.06,106.13,10022.0,94.1505,94.1594,94.0264,94.0885,10022.0
2022-06-28 13:05:00,106.12,106.13,105.89,105.92,3101.0,94.0796,94.0885,93.8757,93.9023,3101.0
2022-06-28 13:10:00,105.91,105.93,105.81,105.83,8399.0,93.8934,93.9112,93.8048,93.8225,8399.0
2022-06-28 13:15:00,105.81,105.89,105.75,105.78,3808.0,93.8048,93.8757,93.7516,93.7782,3808.0
2022-06-28 13:20:00,105.78,105.96,105.75,105.95,11845.0,93.7782,93.9378,93.7516,93.9289,11845.0
2022-06-28 13:25:00,105.99,106.06,105.89,106.01,11701.0,93.9643,94.0264,93.8757,93.9821,11701.0
2022-06-28 13:30:00,106.04,106.08,105.98,106.07,4664.0,94.0087,94.0441,93.9555,94.0353,4664.0
2022-06-28 13:35:00,106.05,106.05,105.92,105.99,11819.0,94.0175,94.0175,93.9023,93.9643,11819.0
2022-06-28 13:40:00,105.98,106.11,105.97,106.03,5396.0,93.9555,94.0707,93.9466,93.9998,5396.0
2022-06-28 13:45:00,106.02,106.07,105.91,105.95,9623.0,93.9909,94.0353,93.8934,93.9289,9623.0
2022-06-28 13:50:00,105.96,106.05,105.96,105.98,5392.0,93.9378,94.0175,93.9378,93.9555,5392.0
2022-06-28 13:55:00,105.96,106.11,105.96,106.11,11573.0,93.9378,94.0707,93.9378,94.0707,11573.0
2022-06-28 14:00:00,106.1,106.13,106.05,106.07,6218.0,94.0619,94.0885,94.0175,94.0353,6218.0
2022-06-28 14:05:00,106.07,106.07,105.94,105.95,6434.0,94.0353,94.0353,93.92,93.9289,6434.0
2022-06-28 14:10:00,105.93,105.97,105.83,105.86,11115.0,93.9112,93.9466,93.8225,93.8491,11115.0
2022-06-28 14:15:00,105.84,105.86,105.69,105.71,9911.0,93.8314,93.8491,93.6984,93.7161,9911.0
2022-06-28 14:20:00,105.69,105.7,105.62,105.62,5654.0,93.6984,93.7073,93.6363,93.6363,5654.0
2022-06-28 14:25:00,105.62,105.71,105.62,105.71,9950.0,93.6363,93.7161,93.6363,93.7161,9950.0
2022-06-28 14:30:00,105.7,105.7,105.52,105.57,11712.0,93.7073,93.7073,93.5477,93.592,11712.0
2022-06-28 14:35:00,105.56,105.59,105.5,105.5,15353.0,93.5831,93.6097,93.5299,93.5299,15353.0
2022-06-28 14:40:00,105.5,105.51,105.43,105.51,6816.0,93.5299,93.5388,93.4679,93.5388,6816.0
2022-06-28 14:45:00,105.52,105.59,105.48,105.58,8624.0,93.5477,93.6097,93.5122,93.6009,8624.0
2022-06-28 14:50:00,105.6,105.62,105.5,105.54,8133.0,93.6186,93.6363,93.5299,93.5654,8133.0
2022-06-28 14:55:00,105.54,105.64,105.49,105.62,8083.0,93.5654,93.6541,93.5211,93.6363,8083.0
2022-06-28 15:00:00,105.61,105.62,105.51,105.53,14400.0,93.6275,93.6363,93.5388,93.5565,14400.0
2022-06-28 15:05:00,105.54,105.65,105.49,105.63,14169.0,93.5654,93.6629,93.5211,93.6452,14169.0
2022-06-28 15:10:00,105.64,105.73,105.6,105.72,24460.0,93.6541,93.7338,93.6186,93.725,24460.0
2022-06-28 15:15:00,105.72,105.79,105.66,105.76,29585.0,93.725,93.787,93.6718,93.7604,29585.0
2022-06-28 15:20:00,105.76,105.85,105.68,105.85,21992.0,93.7604,93.8402,93.6895,93.8402,21992.0
2022-06-28 15:25:00,105.86,105.89,105.71,105.8,19991.0,93.8491,93.8757,93.7161,93.7959,19991.0
2022-06-28 15:30:00,105.79,105.8,105.44,105.45,25473.0,93.787,93.7959,93.4768,93.4856,25473.0
2022-06-28 15:35:00,105.47,105.59,105.36,105.59,17702.0,93.5033,93.6097,93.4058,93.6097,17702.0
2022-06-28 15:40:00,105.58,105.61,105.43,105.48,19203.0,93.6009,93.6275,93.4679,93.5122,19203.0
2022-06-28 15:45:00,105.46,105.58,105.43,105.58,35659.0,93.4945,93.6009,93.4679,93.6009,35659.0
2022-06-28 15:50:00,105.57,105.67,105.46,105.59,46469.0,93.592,93.6807,93.4945,93.6097,46469.0
2022-06-28 15:55:00,105.58,105.72,105.41,105.71,157836.0,93.6009,93.725,93.4502,93.7161,157836.0
2022-06-29 09:30:00,105.73,106.25,105.73,106.05,33220.0,93.7338,94.1948,93.7338,94.0175,33220.0
2022-06-29 09:35:00,106.06,106.18,105.96,106.02,10735.0,94.0264,94.1328,93.9378,93.9909,10735.0
2022-06-29 09:40:00,106.04,106.21,105.81,106.04,13404.0,94.0087,94.1594,93.8048,94.0087,13404.0
2022-06-29 09:45:00,105.98,106.0,105.52,105.58,9323.0,93.9555,93.9732,93.5477,93.6009,9323.0
2022-06-29 09:50:00,105.58,106.03,105.58,106.03,7404.0,93.6009,93.9998,93.6009,93.9998,7404.0
2022-06-29 09:55:00,105.96,105.96,105.63,105.81,6949.0,93.9378,93.9378,93.6452,93.8048,6949.0
2022-06-29 10:00:00,105.78,105.93,105.7,105.73,10297.0,93.7782,93.9112,93.7073,93.7338,10297.0
2022-06-29 10:05:00,105.73,105.76,105.52,105.56,8194.0,93.7338,93.7604,93.5477,93.5831,8194.0
2022-06-29 10:10:00,105.55,105.82,105.53,105.74,14730.0,93.5743,93.8136,93.5565,93.7427,14730.0
2022-06-29 10:15:00,105.78,105.85,105.6,105.61,4482.0,93.7782,93.8402,93.6186,93.6275,4482.0
2022-06-29 10:20:00,105.59,105.72,105.56,105.64,10472.0,93.6097,93.725,93.5831,93.6541,10472.0
2022-06-29 10:25:00,105.64,105.79,105.63,105.77,6083.0,93.6541,93.787,93.6452,93.7693,6083.0
2022-06-29 10:30:00,105.78,105.9,105.73,105.8,10577.0,93.7782,93.8846,93.7338,93.7959,10577.0
2022-06-29 10:35:00,105.8,105.84,105.6,105.77,4920.0,93.7959,93.8314,93.6186,93.7693,4920.0
2022-06-29 10:40:00,105.77,105.84,105.65,105.67,6985.0,93.7693,93.8314,93.6629,93.6807,6985.0
2022-06-29 10:45:00,105.66,105.83,105.66,105.78,6148.0,93.6718,93.8225,93.6718,93.7782,6148.0
2022-06-29 10:50:00,105.8,105.98,105.78,105.78,7586.0,93.7959,93.9555,93.7782,93.7782,7586.0
2022-06-29 10:55:00,105.81,105.87,105.71,105.75,5948.0,93.8048,93.858,93.7161,93.7516,5948.0
2022-06-29 11:00:00,105.77,105.92,105.76,105.91,6709.0,93.7693,93.9023,93.7604,93.8934,6709.0
2022-06-29 11:05:00,105.88,105.93,105.8,105.85,10265.0,93.8668,93.9112,93.7959,93.8402,10265.0
2022-06-29 11:10:00,105.86,105.89,105.75,105.76,7062.0,93.8491,93.8757,93.7516,93.7604,7062.0
2022-06-29 11:15:00,105.71,105.76,105.66,105.7,6449.0,93.7161,93.7604,93.6718,93.7073,6449.0
2022-06-29 11:20:00,105.65,105.67,105.45,105.51,5482.0,93.6629,93.6807,93.4856,93.5388,5482.0
2022-06-29 11:25:00,105.53,105.59,105.37,105.37,4127.0,93.5565,93.6097,93.4147,93.4147,4127.0
2022-06-29 11:30:00,105.39,105.48,105.31,105.37,8934.0,93.4324,93.5122,93.3615,93.4147,8934.0
2022-06-29 11:35:00,105.39,105.5,105.39,105.45,7422.0,93.4324,93.5299,93.4324,93.4856,7422.0
2022-06-29 11:40:00,105.43,105.53,105.41,105.47,11741.0,93.4679,93.5565,93.4502,93.5033,11741.0
2022-06-29 11:45:00,105.5,105.55,105.47,105.48,8016.0,93.5299,93.5743,93.5033,93.5122,8016.0
2022-06-29 11:50:00,105.45,105.56,105.45,105.54,8949.0,93.4856,93.5831,93.4856,93.5654,8949.0
2022-06-29 11:55:00,105.53,105.54,105.35,105.44,5432.0,93.5565,93.5654,93.397,93.4768,5432.0
2022-06-29 12:00:00,105.44,105.65,105.38,105.65,13234.0,93.4768,93.6629,93.4236,93.6629,13234.0
2022-06-29 12:05:00,105.64,105.97,105.64,105.89,16954.0,93.6541,93.9466,93.6541,93.8757,16954.0
2022-06-29 12:10:00,105.9,105.9,105.71,105.77,9761.0,93.8846,93.8846,93.7161,93.7693,9761.0
2022-06-29 12:15:00,105.75,105.78,105.49,105.61,8945.0,93.7516,93.7782,93.5211,93.6275,8945.0
2022-06-29 12:20:00,105.62,105.75,105.6,105.65,9695.0,93.6363,93.7516,93.6186,93.6629,9695.0
2022-06-29 12:25:00,105.62,105.64,105.56,105.56,13230.0,93.6363,93.6541,93.5831,93.5831,13230.0
2022-06-29 12:30:00,105.59,105.79,105.58,105.69,9905.0,93.6097,93.787,93.6009,93.6984,9905.0
2022-06-29 12:35:00,105.7,105.93,105.68,105.86,11443.0,93.7073,93.9112,93.6895,93.8491,11443.0
2022-06-29 12:40:00,105.82,105.92,105.8,105.89,4313.0,93.8136,93.9023,93.7959,93.8757,4313.0
2022-06-29 12:45:00,105.9,105.93,105.72,105.8,10888.0,93.8846,93.9112,93.725,93.7959,10888.0
2022-06-29 12:50:00,105.84,106.0,105.82,105.98,10674.0,93.8314,93.9732,93.8136,93.9555,10674.0
2022-06-29 12:55:00,105.97,106.06,105.95,106.06,7524.0,93.9466,94.0264,93.9289,94.0264,7524.0
2022-06-29 13:00:00,106.05,106.05,105.93,105.98,14116.0,94.0175,94.0175,93.9112,93.9555,14116.0
2022-06-29 13:05:00,105.96,105.98,105.88,105.96,4734.0,93.9378,93.9555,93.8668,93.9378,4734.0
2022-06-29 13:10:00,105.98,106.03,105.85,105.92,9128.0,93.9555,93.9998,93.8402,93.9023,9128.0
2022-06-29 13:15:00,105.93,105.95,105.85,105.86,5841.0,93.9112,93.9289,93.8402,93.8491,5841.0
2022-06-29 13:20:00,105.84,105.91,105.79,105.89,8849.0,93.8314,93.8934,93.787,93.8757,8849.0
2022-06-29 13:25:00,105.87,105.93,105.79,105.88,10326.0,93.858,93.9112,93.787,93.8668,10326.0
2022-06-29 13:30:00,105.87,105.89,105.65,105.69,9735.0,93.858,93.8757,93.6629,93.6984,9735.0
2022-06-29 13:35:00,105.68,105.8,105.67,105.78,6687.0,93.6895,93.7959,93.6807,93.7782,6687.0
2022-06-29 13:40:00,105.72,105.84,105.72,105.82,7056.0,93.725,93.8314,93.725,93.8136,7056.0
2022-06-29 13:45:00,105.83,105.83,105.74,105.76,3734.0,93.8225,93.8225,93.7427,93.7604,3734.0
2022-06-29 13:50:00,105.77,105.91,105.77,105.91,8761.0,93.7693,93.8934,93.7693,93.8934,8761.0
2022-06-29 13:55:00,105.92,106.13,105.92,106.13,10170.0,93.9023,94.0885,93.9023,94.0885,10170.0
2022-06-29 14:00:00,106.14,106.3,106.14,106.3,10881.0,94.0973,94.2392,94.0973,94.2392,10881.0
2022-06-29 14:05:00,106.28,106.28,106.13,106.16,5822.0,94.2214,94.2214,94.0885,94.1151,5822.0
2022-06-29 14:10:00,106.15,106.24,106.07,106.24,17459.0,94.1062,94.186,94.0353,94.186,17459.0
2022-06-29 14:15:00,106.24,106.32,106.06,106.06,18460.0,94.186,94.2569,94.0264,94.0264,18460.0
2022-06-29 14:20:00,106.05,106.05,105.93,105.99,16141.0,94.0175,94.0175,93.9112,93.9643,16141.0
2022-06-29 14:25:00,105.97,106.09,105.92,106.07,12557.0,93.9466,94.053,93.9023,94.0353,12557.0
2022-06-29 14:30:00,106.08,106.16,106.04,106.15,4788.0,94.0441,94.1151,94.0087,94.1062,4788.0
2022-06-29 14:35:00,106.15,106.15,106.09,106.1,7022.0,94.1062,94.1062,94.053,94.0619,7022.0
2022-06-29 14:40:00,106.09,106.12,105.99,105.99,5469.0,94.053,94.0796,93.9643,93.9643,5469.0
2022-06-29 14:45:00,106.0,106.0,105.88,105.96,10764.0,93.9732,93.9732,93.8668,93.9378,10764.0
2022-06-29 14:50:00,105.93,106.03,105.93,106.03,12138.0,93.9112,93.9998,93.9112,93.9998,12138.0
2022-06-29 14:55:00,106.02,106.04,105.96,105.98,9336.0,93.9909,94.0087,93.9378,93.9555,9336.0
2022-06-29 15:00:00,105.99,106.0,105.84,105.92,5972.0,93.9643,93.9732,93.8314,93.9023,5972.0
2022-06-29 15:05:00,105.89,105.98,105.85,105.98,5841.0,93.8757,93.9555,93.8402,93.9555,5841.0
2022-06-29 15:10:00,105.98,106.0,105.86,105.97,12488.0,93.9555,93.9732,93.8491,93.9466,12488.0
2022-06-29 15:15:00,105.97,106.14,105.94,106.04,9798.0,93.9466,94.0973,93.92,94.0087,9798.0
2022-06-29 15:20:00,106.04,106.08,105.97,106.01,8784.0,94.0087,94.0441,93.9466,93.9821,8784.0
2022-06-29 15:25:00,106.01,106.13,106.01,106.12,11750.0,93.9821,94.0885,93.9821,94.0796,11750.0
2022-06-29 15:30:00,106.11,106.11,105.96,106.01,15346.0,94.0707,94.0707,93.9378,93.9821,15346.0
2022-06-29 15:35:00,106.0,106.03,105.95,105.95,14530.0,93.9732,93.9998,93.9289,93.9289,14530.0
2022-06-29 15:40:00,105.95,106.01,105.92,106.0,14833.0,93.9289,93.9821,93.9023,93.9732,14833.0
2022-06-29 15:45:00,106.0,106.06,105.89,105.97,20233.0,93.9732,94.0264,93.8757,93.9466,20233.0
2022-06-29 15:50:00,106.0,106.11,105.94,106.07,58047.0,93.9732,94.0707,93.92,94.0353,58047.0
2022-06-29 15:55:00,106.07,106.16,105.98,106.0,100063.0,94.0353,94.1151,93.9555,93.9732,100063.0
2022-06-30 09:30:00,105.27,105.63,105.1,105.23,66515.0,93.326,93.6452,93.1753,93.2906,66515.0
2022-06-30 09:35:00,105.23,105.33,105.1,105.24,16616.0,93.2906,93.3792,93.1753,93.2994,16616.0
2022-06-30 09:40:00,105.15,105.47,105.04,105.47,14454.0,93.2197,93.5033,93.1221,93.5033,14454.0
2022-06-30 09:45:00,105.45,106.04,105.35,105.97,68272.0,93.4856,94.0087,93.397,93.9466,68272.0
2022-06-30 09:50:00,106.0,106.6,105.92,106.57,37586.0,93.9732,94.5051,93.9023,94.4785,37586.0
2022-06-30 09:55:00,106.57,106.58,106.11,106.29,51061.0,94.4785,94.4874,94.0707,94.2303,51061.0
2022-06-30 10:00:00,106.31,106.54,106.17,106.54,20615.0,94.248,94.4519,94.1239,94.4519,20615.0
2022-06-30 10:05:00,106.54,106.74,106.45,106.62,15330.0,94.4519,94.6293,94.3722,94.5229,15330.0
2022-06-30 10:10:00,106.64,106.9,106.51,106.6,11535.0,94.5406,94.7711,94.4253,94.5051,11535.0
2022-06-30 10:15:00,106.57,106.68,106.43,106.43,19051.0,94.4785,94.5761,94.3544,94.3544,19051.0
2022-06-30 10:20:00,106.42,106.63,106.36,106.49,16390.0,94.3456,94.5317,94.2924,94.4076,16390.0
2022-06-30 10:25:00,106.51,106.64,106.46,106.64,29350.0,94.4253,94.5406,94.381,94.5406,29350.0
2022-06-30 10:30:00,106.64,106.88,106.62,106.64,33994.0,94.5406,94.7534,94.5229,94.5406,33994.0
2022-06-30 10:35:00,106.63,106.83,106.63,106.74,7358.0,94.5317,94.709,94.5317,94.6293,7358.0
2022-06-30 10:40:00,106.72,106.87,106.59,106.67,22037.0,94.6115,94.7445,94.4963,94.5672,22037.0
2022-06-30 10:45:00,106.69,106.79,106.53,106.78,13403.0,94.5849,94.6736,94.4431,94.6647,13403.0
2022-06-30 10:50:00,106.76,107.12,106.74,107.12,28561.0,94.647,94.9661,94.6293,94.9661,28561.0
2022-06-30 10:55:00,107.1,107.23,106.93,106.98,22999.0,94.9484,95.0637,94.7977,94.842,22999.0
2022-06-30 11:00:00,106.99,107.02,106.75,106.81,12910.0,94.8509,94.8775,94.6381,94.6913,12910.0
2022-06-30 11:05:00,106.82,106.86,106.72,106.83,12378.0,94.7002,94.7356,94.6115,94.709,12378.0
2022-06-30 11:10:00,106.87,106.87,106.7,106.72,12182.0,94.7445,94.7445,94.5938,94.6115,12182.0
2022-06-30 11:15:00,106.71,106.74,106.57,106.58,23664.0,94.6027,94.6293,94.4785,94.4874,23664.0
2022-06-30 11:20:00,106.59,106.68,106.52,106.64,13139.0,94.4963,94.5761,94.4342,94.5406,13139.0
2022-06-30 11:25:00,106.67,106.77,106.63,106.72,13946.0,94.5672,94.6559,94.5317,94.6115,13946.0
2022-06-30 11:30:00,106.74,106.83,106.69,106.78,13983.0,94.6293,94.709,94.5849,94.6647,13983.0
2022-06-30 11:35:00,106.78,106.8,106.71,106.73,10883.0,94.6647,94.6824,94.6027,94.6204,10883.0
2022-06-30 11:40:00,106.75,106.8,106.68,106.78,8048.0,94.6381,94.6824,94.5761,94.6647,8048.0
2022-06-30 11:45:00,106.81,106.81,106.57,106.62,8068.0,94.6913,94.6913,94.4785,94.5229,8068.0
2022-06-30 11:50:00,106.63,106.75,106.62,106.74,10043.0,94.5317,94.6381,94.5229,94.6293,10043.0
2022-06-30 11:55:00,106.73,106.87,106.73,106.8,8028.0,94.6204,94.7445,94.6204,94.6824,8028.0
2022-06-30 12:00:00,106.8,106.94,106.77,106.92,6515.0,94.6824,94.8066,94.6559,94.7888,6515.0
2022-06-30 12:05:00,106.95,106.96,106.84,106.91,11440.0,94.8154,94.8243,94.7179,94.78,11440.0
2022-06-30 12:10:00,106.92,106.94,106.77,106.89,7837.0,94.7888,94.8066,94.6559,94.7622,7837.0
2022-06-30 12:15:00,106.91,107.01,106.89,106.92,18551.0,94.78,94.8686,94.7622,94.7888,18551.0
2022-06-30 12:20:00,106.9,106.99,106.84,106.95,8809.0,94.7711,94.8509,94.7179,94.8154,8809.0
2022-06-30 12:25:00,106.95,107.24,106.95,107.24,8877.0,94.8154,95.0725,94.8154,95.0725,8877.0
2022-06-30 12:30:00,107.24,107.29,107.21,107.26,19929.0,95.0725,95.1169,95.0459,95.0903,19929.0
2022-06-30 12:35:00,107.24,107.27,107.17,107.26,10831.0,95.0725,95.0991,95.0105,95.0903,10831.0
2022-06-30 12:40:00,107.26,107.31,107.18,107.29,20341.0,95.0903,95.1346,95.0193,95.1169,20341.0
2022-06-30 12:45:00,107.29,107.38,107.28,107.35,13871.0,95.1169,95.1966,95.108,95.17,13871.0
2022-06-30 12:50:00,107.35,107.53,107.32,107.49,10528.0,95.17,95.3296,95.1434,95.2942,10528.0
2022-06-30 12:55:00,107.5,107.58,107.42,107.54,15440.0,95.303,95.3739,95.2321,95.3385,15440.0
2022-06-30 13:00:00,107.55,107.6,107.5,107.55,13915.0,95.3474,95.3917,95.303,95.3474,13915.0
2022-06-30 13:05:00,107.55,107.6,107.46,107.58,11535.0,95.3474,95.3917,95.2676,95.3739,11535.0
2022-06-30 13:10:00,107.58,107.58,107.37,107.37,22559.0,95.3739,95.3739,95.1878,95.1878,22559.0
2022-06-30 13:15:00,107.34,107.41,107.34,107.4,15870.0,95.1612,95.2232,95.1612,95.2144,15870.0
2022-06-30 13:20:00,107.42,107.55,107.41,107.55,12048.0,95.2321,95.3474,95.2232,95.3474,12048.0
2022-06-30 13:25:00,107.51,107.69,107.51,107.62,8407.0,95.3119,95.4715,95.3119,95.4094,8407.0
2022-06-30 13:30:00,107.61,107.74,107.61,107.7,8787.0,95.4005,95.5158,95.4005,95.4803,8787.0
2022-06-30 13:35:00,107.71,107.77,107.67,107.68,6301.0,95.4892,95.5424,95.4537,95.4626,6301.0
2022-06-30 13:40:00,107.71,107.83,107.65,107.66,18988.0,95.4892,95.5956,95.436,95.4449,18988.0
2022-06-30 13:45:00,107.66,107.77,107.63,107.77,14400.0,95.4449,95.5424,95.4183,95.5424,14400.0
2022-06-30 13:50:00,107.76,107.93,107.72,107.9,30853.0,95.5335,95.6842,95.4981,95.6576,30853.0
2022-06-30 13:55:00,107.89,107.93,107.79,107.91,16909.0,95.6488,95.6842,95.5601,95.6665,16909.0
2022-06-30 14:00:00,107.92,107.94,107.79,107.84,19529.0,95.6754,95.6931,95.5601,95.6044,19529.0
2022-06-30 14:05:00,107.83,107.93,107.77,107.82,29538.0,95.5956,95.6842,95.5424,95.5867,29538.0
2022-06-30 14:10:00,107.82,107.85,107.62,107.62,31928.0,95.5867,95.6133,95.4094,95.4094,31928.0
2022-06-30 14:15:00,107.6,107.79,107.55,107.78,19508.0,95.3917,95.5601,95.3474,95.5513,19508.0
2022-06-30 14:20:00,107.77,107.78,107.42,107.42,28820.0,95.5424,95.5513,95.2321,95.2321,28820.0
2022-06-30 14:25:00,107.42,107.59,107.32,107.58,27391.0,95.2321,95.3828,95.1434,95.3739,27391.0
2022-06-30 14:30:00,107.58,107.67,107.57,107.62,10157.0,95.3739,95.4537,95.3651,95.4094,10157.0
2022-06-30 14:35:00,107.62,107.68,107.56,107.68,7730.0,95.4094,95.4626,95.3562,95.4626,7730.0
2022-06-30 14:40:00,107.68,107.69,107.3,107.39,7936.0,95.4626,95.4715,95.1257,95.2055,7936.0
2022-06-30 14:45:00,107.4,107.49,107.34,107.34,11105.0,95.2144,95.2942,95.1612,95.1612,11105.0
2022-06-30 14:50:00,107.34,107.39,107.21,107.31,8188.0,95.1612,95.2055,95.0459,95.1346,8188.0
2022-06-30 14:55:00,107.3,107.44,107.26,107.43,9967.0,95.1257,95.2498,95.0903,95.241,9967.0
2022-06-30 15:00:00,107.46,107.46,107.35,107.41,14779.0,95.2676,95.2676,95.17,95.2232,14779.0
2022-06-30 15:05:00,107.4,107.4,107.0,107.15,17604.0,95.2144,95.2144,94.8598,94.9927,17604.0
2022-06-30 15:10:00,107.14,107.3,107.1,107.28,20852.0,94.9839,95.1257,94.9484,95.108,20852.0
2022-06-30 15:15:00,107.28,107.29,107.07,107.19,26636.0,95.108,95.1169,94.9218,95.0282,26636.0
2022-06-30 15:20:00,107.23,107.31,107.16,107.29,21624.0,95.0637,95.1346,95.0016,95.1169,21624.0
2022-06-30 15:25:00,107.29,107.36,107.22,107.33,16650.0,95.1169,95.1789,95.0548,95.1523,16650.0
2022-06-30 15:30:00,107.33,107.49,107.32,107.44,22646.0,95.1523,95.2942,95.1434,95.2498,22646.0
2022-06-30 15:35:00,107.44,107.52,107.34,107.37,29636.0,95.2498,95.3208,95.1612,95.1878,29636.0
2022-06-30 15:40:00,107.34,107.38,107.0,107.05,38356.0,95.1612,95.1966,94.8598,94.9041,38356.0
2022-06-30 15:45:00,107.05,107.39,107.01,107.29,38929.0,94.9041,95.2055,94.8686,95.1169,38929.0
2022-06-30 15:50:00,107.26,107.39,106.83,106.88,81695.0,95.0903,95.2055,94.709,94.7534,81695.0
2022-06-30 15:55:00,106.89,107.35,106.79,107.33,237640.0,94.7622,95.17,94.6736,95.1523,237640.0
2022-07-01 09:30:00,107.75,107.84,107.21,107.78,67011.0,95.5247,95.6044,95.0459,95.5513,67011.0
2022-07-01 09:35:00,107.78,108.05,107.74,108.0,17875.0,95.5513,95.7906,95.5158,95.7463,17875.0
2022-07-01 09:40:00,107.96,108.62,107.93,108.57,17679.0,95.7108,96.2959,95.6842,96.2516,17679.0
2022-07-01 09:45:00,108.55,108.67,108.39,108.39,34692.0,96.2339,96.3403,96.092,96.092,34692.0
2022-07-01 09:50:00,108.37,108.42,108.12,108.13,18569.0,96.0743,96.1186,95.8527,95.8615,18569.0
2022-07-01 09:55:00,108.11,108.17,107.99,108.09,12802.0,95.8438,95.897,95.7374,95.8261,12802.0
2022-07-01 10:00:00,108.11,108.15,107.85,107.91,14603.0,95.8438,95.8793,95.6133,95.6665,14603.0
2022-07-01 10:05:00,107.91,107.98,107.59,107.64,18641.0,95.6665,95.7286,95.3828,95.4271,18641.0
2022-07-01 10:10:00,107.67,107.73,107.5,107.64,18275.0,95.4537,95.5069,95.303,95.4271,18275.0
2022-07-01 10:15:00,107.65,107.83,107.6,107.64,12371.0,95.436,95.5956,95.3917,95.4271,12371.0
2022-07-01 10:20:00,107.62,107.94,107.61,107.85,15051.0,95.4094,95.6931,95.4005,95.6133,15051.0
2022-07-01 10:25:00,107.85,108.18,107.84,108.18,20780.0,95.6133,95.9059,95.6044,95.9059,20780.0
2022-07-01 10:30:00,108.18,108.53,108.17,108.53,13932.0,95.9059,96.2162,95.897,96.2162,13932.0
2022-07-01 10:35:00,108.53,108.67,108.51,108.55,14580.0,96.2162,96.3403,96.1984,96.2339,14580.0
2022-07-01 10:40:00,108.55,108.63,108.47,108.62,21928.0,96.2339,96.3048,96.163,96.2959,21928.0
2022-07-01 10:45:00,108.64,108.75,108.59,108.71,30548.0,96.3137,96.4112,96.2694,96.3757,30548.0
2022-07-01 10:50:00,108.69,108.8,108.53,108.79,16230.0,96.358,96.4555,96.2162,96.4467,16230.0
2022-07-01 10:55:00,108.78,108.8,108.65,108.73,32173.0,96.4378,96.4555,96.3225,96.3935,32173.0
2022-07-01 11:00:00,108.72,108.88,108.63,108.78,17702.0,96.3846,96.5264,96.3048,96.4378,17702.0
2022-07-01 11:05:00,108.78,108.9,108.74,108.86,25490.0,96.4378,96.5442,96.4023,96.5087,25490.0
2022-07-01 11:10:00,108.87,109.04,108.86,108.93,18609.0,96.5176,96.6683,96.5087,96.5708,18609.0
2022-07-01 11:15:00,108.92,109.14,108.91,108.95,18592.0,96.5619,96.7569,96.553,96.5885,18592.0
2022-07-01 11:20:00,108.95,109.01,108.84,108.88,15974.0,96.5885,96.6417,96.491,96.5264,15974.0
2022-07-01 11:25:00,108.89,108.94,108.79,108.81,6659.0,96.5353,96.5796,96.4467,96.4644,6659.0
2022-07-01 11:30:00,108.81,109.1,108.74,109.09,12513.0,96.4644,96.7215,96.4023,96.7126,12513.0
2022-07-01 11:35:00,109.09,109.23,109.02,109.02,22992.0,96.7126,96.8367,96.6506,96.6506,22992.0
2022-07-01 11:40:00,109.06,109.06,108.93,108.97,12032.0,96.686,96.686,96.5708,96.6062,12032.0
2022-07-01 11:45:00,109.01,109.12,108.94,109.05,14130.0,96.6417,96.7392,96.5796,96.6772,14130.0
2022-07-01 11:50:00,109.04,109.04,108.79,108.79,16890.0,96.6683,96.6683,96.4467,96.4467,16890.0
2022-07-01 11:55:00,108.77,108.83,108.52,108.63,12998.0,96.4289,96.4821,96.2073,96.3048,12998.0
2022-07-01 12:00:00,108.63,108.64,108.54,108.57,23532.0,96.3048,96.3137,96.225,96.2516,23532.0
2022-07-01 12:05:00,108.59,108.65,108.54,108.54,8702.0,96.2694,96.3225,96.225,96.225,8702.0
2022-07-01 12:10:00,108.52,108.58,108.35,108.42,20873.0,96.2073,96.2605,96.0566,96.1186,20873.0
2022-07-01 12:15:00,108.4,108.64,108.37,108.64,12197.0,96.1009,96.3137,96.0743,96.3137,12197.0
2022-07-01 12:20:00,108.62,108.68,108.57,108.68,12884.0,96.2959,96.3491,96.2516,96.3491,12884.0
2022-07-01 12:25:00,108.71,108.72,108.6,108.7,5588.0,96.3757,96.3846,96.2782,96.3669,5588.0
2022-07-01 12:30:00,108.68,108.84,108.65,108.66,7465.0,96.3491,96.491,96.3225,96.3314,7465.0
2022-07-01 12:35:00,108.7,108.73,108.65,108.66,5654.0,96.3669,96.3935,96.3225,96.3314,5654.0
2022-07-01 12:40:00,108.66,108.67,108.6,108.6,4849.0,96.3314,96.3403,96.2782,96.2782,4849.0
2022-07-01 12:45:00,108.6,108.63,108.53,108.62,5356.0,96.2782,96.3048,96.2162,96.2959,5356.0
2022-07-01 12:50:00,108.64,108.73,108.61,108.69,5885.0,96.3137,96.3935,96.2871,96.358,5885.0
2022-07-01 12:55:00,108.69,108.71,108.56,108.56,5642.0,96.358,96.3757,96.2428,96.2428,5642.0
2022-07-01 13:00:00,108.54,108.69,108.53,108.55,6255.0,96.225,96.358,96.2162,96.2339,6255.0
2022-07-01 13:05:00,108.53,108.65,108.5,108.62,7110.0,96.2162,96.3225,96.1896,96.2959,7110.0
2022-07-01 13:10:00,108.62,108.64,108.53,108.61,6623.0,96.2959,96.3137,96.2162,96.2871,6623.0
2022-07-01 13:15:00,108.62,108.77,108.62,108.73,12383.0,96.2959,96.4289,96.2959,96.3935,12383.0
2022-07-01 13:20:00,108.72,108.74,108.61,108.72,6217.0,96.3846,96.4023,96.2871,96.3846,6217.0
2022-07-01 13:25:00,108.73,108.84,108.68,108.8,9187.0,96.3935,96.491,96.3491,96.4555,9187.0
2022-07-01 13:30:00,108.79,108.88,108.78,108.84,6835.0,96.4467,96.5264,96.4378,96.491,6835.0
2022-07-01 13:35:00,108.87,109.1,108.79,108.96,26229.0,96.5176,96.7215,96.4467,96.5974,26229.0
2022-07-01 13:40:00,108.95,109.11,108.94,109.02,6762.0,96.5885,96.7304,96.5796,96.6506,6762.0
2022-07-01 13:45:00,109.04,109.2,109.03,109.2,6481.0,96.6683,96.8101,96.6594,96.8101,6481.0
2022-07-01 13:50:00,109.2,109.21,108.98,108.98,13233.0,96.8101,96.819,96.6151,96.6151,13233.0
2022-07-01 13:55:00,109.0,109.08,108.93,109.04,12916.0,96.6328,96.7038,96.5708,96.6683,12916.0
2022-07-01 14:00:00,109.07,109.12,109.05,109.05,11899.0,96.6949,96.7392,96.6772,96.6772,11899.0
2022-07-01 14:05:00,109.04,109.08,108.93,109.01,9220.0,96.6683,96.7038,96.5708,96.6417,9220.0
2022-07-01 14:10:00,109.03,109.04,108.87,109.0,10926.0,96.6594,96.6683,96.5176,96.6328,10926.0
2022-07-01 14:15:00,109.01,109.12,108.97,109.1,11416.0,96.6417,96.7392,96.6062,96.7215,11416.0
2022-07-01 14:20:00,109.1,109.27,109.08,109.27,17806.0,96.7215,96.8722,96.7038,96.8722,17806.0
2022-07-01 14:25:00,109.27,109.27,109.14,109.15,13251.0,96.8722,96.8722,96.7569,96.7658,13251.0
2022-07-01 14:30:00,109.16,109.37,109.16,109.34,16367.0,96.7747,96.9609,96.7747,96.9343,16367.0
2022-07-01 14:35:00,109.34,109.39,109.28,109.28,15296.0,96.9343,96.9786,96.8811,96.8811,15296.0
2022-07-01 14:40:00,109.32,109.32,109.15,109.16,8717.0,96.9165,96.9165,96.7658,96.7747,8717.0
2022-07-01 14:45:00,109.15,109.35,109.15,109.34,10681.0,96.7658,96.9431,96.7658,96.9343,10681.0
2022-07-01 14:50:00,109.34,109.35,109.17,109.18,6749.0,96.9343,96.9431,96.7835,96.7924,6749.0
2022-07-01 14:55:00,109.14,109.31,109.14,109.27,14886.0,96.7569,96.9077,96.7569,96.8722,14886.0
2022-07-01 15:00:00,109.3,109.31,109.13,109.16,7301.0,96.8988,96.9077,96.7481,96.7747,7301.0
2022-07-01 15:05:00,109.17,109.4,109.17,109.4,7091.0,96.7835,96.9874,96.7835,96.9874,7091.0
2022-07-01 15:10:00,109.41,109.52,109.39,109.5,23038.0,96.9963,97.0938,96.9786,97.0761,23038.0
2022-07-01 15:15:00,109.49,109.5,109.41,109.49,13905.0,97.0672,97.0761,96.9963,97.0672,13905.0
2022-07-01 15:20:00,109.47,109.5,109.33,109.43,11630.0,97.0495,97.0761,96.9254,97.014,11630.0
2022-07-01 15:25:00,109.43,109.46,109.27,109.33,20737.0,97.014,97.0406,96.8722,96.9254,20737.0
2022-07-01 15:30:00,109.33,109.52,109.31,109.44,22509.0,96.9254,97.0938,96.9077,97.0229,22509.0
2022-07-01 15:35:00,109.45,109.62,109.45,109.59,24128.0,97.0318,97.1825,97.0318,97.1559,24128.0
2022-07-01 15:40:00,109.6,109.79,109.6,109.65,43121.0,97.1648,97.3332,97.1648,97.2091,43121.0
2022-07-01 15:45:00,109.66,109.69,109.54,109.6,44645.0,97.218,97.2445,97.1116,97.1648,44645.0
2022-07-01 15:50:00,109.62,109.69,109.32,109.5,60266.0,97.1825,97.2445,96.9165,97.0761,60266.0
2022-07-01 15:55:00,109.5,109.68,109.45,109.66,165196.0,97.0761,97.2357,97.0318,97.218,165196.0
2022-07-05 09:30:00,109.7,109.7,108.82,108.83,76408.0,97.2534,97.2534,96.4733,96.4821,76408.0
2022-07-05 09:35:00,108.78,108.83,108.49,108.54,21966.0,96.4378,96.4821,96.1807,96.225,21966.0
2022-07-05 09:40:00,108.51,108.53,107.93,107.97,17326.0,96.1984,96.2162,95.6842,95.7197,17326.0
2022-07-05 09:45:00,107.96,108.16,107.88,107.98,13451.0,95.7108,95.8881,95.6399,95.7286,13451.0
2022-07-05 09:50:00,107.94,108.0,107.69,107.69,20739.0,95.6931,95.7463,95.4715,95.4715,20739.0
2022-07-05 09:55:00,107.7,107.97,107.58,107.73,17067.0,95.4803,95.7197,95.3739,95.5069,17067.0
2022-07-05 10:00:00,107.78,107.84,107.6,107.66,27468.0,95.5513,95.6044,95.3917,95.4449,27468.0
2022-07-05 10:05:00,107.61,107.62,107.3,107.42,17093.0,95.4005,95.4094,95.1257,95.2321,17093.0
2022-07-05 10:10:00,107.4,107.64,107.3,107.35,34058.0,95.2144,95.4271,95.1257,95.17,34058.0
2022-07-05 10:15:00,107.34,107.34,106.62,106.75,37794.0,95.1612,95.1612,94.5229,94.6381,37794.0
2022-07-05 10:20:00,106.76,107.11,106.75,107.0,13163.0,94.647,94.9573,94.6381,94.8598,13163.0
2022-07-05 10:25:00,106.99,107.14,106.79,106.84,12595.0,94.8509,94.9839,94.6736,94.7179,12595.0
2022-07-05 10:30:00,106.87,106.99,106.59,106.59,12628.0,94.7445,94.8509,94.4963,94.4963,12628.0
2022-07-05 10:35:00,106.6,106.79,106.37,106.39,12445.0,94.5051,94.6736,94.3012,94.319,12445.0
2022-07-05 10:40:00,106.42,106.44,106.02,106.07,16977.0,94.3456,94.3633,93.9909,94.0353,16977.0
2022-07-05 10:45:00,106.04,106.26,106.04,106.06,23518.0,94.0087,94.2037,94.0087,94.0264,23518.0
2022-07-05 10:50:00,106.07,106.07,105.72,105.72,19907.0,94.0353,94.0353,93.725,93.725,19907.0
2022-07-05 10:55:00,105.72,105.72,105.29,105.39,21529.0,93.725,93.725,93.3438,93.4324,21529.0
2022-07-05 11:00:00,105.39,105.39,105.07,105.28,23264.0,93.4324,93.4324,93.1487,93.3349,23264.0
2022-07-05 11:05:00,105.26,105.45,105.13,105.44,26901.0,93.3172,93.4856,93.2019,93.4768,26901.0
2022-07-05 11:10:00,105.44,105.62,105.29,105.46,23454.0,93.4768,93.6363,93.3438,93.4945,23454.0
2022-07-05 11:15:00,105.44,105.62,105.36,105.52,13043.0,93.4768,93.6363,93.4058,93.5477,13043.0
2022-07-05 11:20:00,105.57,105.61,105.33,105.47,8866.0,93.592,93.6275,93.3792,93.5033,8866.0
2022-07-05 11:25:00,105.48,105.59,105.29,105.33,15322.0,93.5122,93.6097,93.3438,93.3792,15322.0
2022-07-05 11:30:00,105.35,105.45,105.18,105.18,10426.0,93.397,93.4856,93.2463,93.2463,10426.0
2022-07-05 11:35:00,105.18,105.25,105.13,105.25,29114.0,93.2463,93.3083,93.2019,93.3083,29114.0
2022-07-05 11:40:00,105.26,105.49,105.24,105.48,15342.0,93.3172,93.5211,93.2994,93.5122,15342.0
2022-07-05 11:45:00,105.5,105.59,105.45,105.54,16931.0,93.5299,93.6097,93.4856,93.5654,16931.0
2022-07-05 11:50:00,105.59,105.85,105.54,105.78,17401.0,93.6097,93.8402,93.5654,93.7782,17401.0
2022-07-05 11:55:00,105.78,105.91,105.74,105.87,10887.0,93.7782,93.8934,93.7427,93.858,10887.0
2022-07-05 12:00:00,105.89,106.13,105.88,106.03,15502.0,93.8757,94.0885,93.8668,93.9998,15502.0
2022-07-05 12:05:00,105.98,106.02,105.88,105.95,22703.0,93.9555,93.9909,93.8668,93.9289,22703.0
2022-07-05 12:10:00,105.94,106.05,105.77,105.8,37001.0,93.92,94.0175,93.7693,93.7959,37001.0
2022-07-05 12:15:00,105.83,105.83,105.58,105.68,12644.0,93.8225,93.8225,93.6009,93.6895,12644.0
2022-07-05 12:20:00,105.68,105.74,105.56,105.74,12963.0,93.6895,93.7427,93.5831,93.7427,12963.0
2022-07-05 12:25:00,105.76,105.77,105.6,105.63,23935.0,93.7604,93.7693,93.6186,93.6452,23935.0
2022-07-05 12:30:00,105.64,105.7,105.3,105.3,23050.0,93.6541,93.7073,93.3526,93.3526,23050.0
2022-07-05 12:35:00,105.22,105.3,105.1,105.28,9286.0,93.2817,93.3526,93.1753,93.3349,9286.0
2022-07-05 12:40:00,105.24,105.26,105.12,105.17,10916.0,93.2994,93.3172,93.1931,93.2374,10916.0
2022-07-05 12:45:00,105.22,105.26,105.06,105.06,9975.0,93.2817,93.3172,93.1399,93.1399,9975.0
2022-07-05 12:50:00,105.05,105.17,105.04,105.15,15486.0,93.131,93.2374,93.1221,93.2197,15486.0
2022-07-05 12:55:00,105.12,105.2,105.09,105.16,7675.0,93.1931,93.264,93.1665,93.2285,7675.0
2022-07-05 13:00:00,105.15,105.23,105.06,105.11,6426.0,93.2197,93.2906,93.1399,93.1842,6426.0
2022-07-05 13:05:00,105.1,105.11,104.97,105.09,16437.0,93.1753,93.1842,93.0601,93.1665,16437.0
2022-07-05 13:10:00,105.1,105.19,104.99,105.03,12801.0,93.1753,93.2551,93.0778,93.1133,12801.0
2022-07-05 13:15:00,105.03,105.05,104.82,104.94,15115.0,93.1133,93.131,92.9271,93.0335,15115.0
2022-07-05 13:20:00,104.92,104.97,104.79,104.8,16729.0,93.0158,93.0601,92.9005,92.9094,16729.0
2022-07-05 13:25:00,104.78,104.91,104.72,104.75,16322.0,92.8916,93.0069,92.8384,92.865,16322.0
2022-07-05 13:30:00,104.73,104.75,104.59,104.59,19356.0,92.8473,92.865,92.7232,92.7232,19356.0
2022-07-05 13:35:00,104.6,104.94,104.54,104.93,14040.0,92.7321,93.0335,92.6789,93.0246,14040.0
2022-07-05 13:40:00,104.96,105.06,104.91,104.93,8343.0,93.0512,93.1399,93.0069,93.0246,8343.0
2022-07-05 13:45:00,104.95,105.03,104.79,105.01,9976.0,93.0423,93.1133,92.9005,93.0955,9976.0
2022-07-05 13:50:00,105.01,105.09,104.93,105.01,10463.0,93.0955,93.1665,93.0246,93.0955,10463.0
2022-07-05 13:55:00,105.0,105.06,104.92,105.03,16385.0,93.0867,93.1399,93.0158,93.1133,16385.0
2022-07-05 14:00:00,105.02,105.47,105.02,105.46,23142.0,93.1044,93.5033,93.1044,93.4945,23142.0
2022-07-05 14:05:00,105.46,105.58,105.39,105.39,24264.0,93.4945,93.6009,93.4324,93.4324,24264.0
2022-07-05 14:10:00,105.39,105.79,105.39,105.7,13716.0,93.4324,93.787,93.4324,93.7073,13716.0
2022-07-05 14:15:00,105.69,105.72,105.54,105.72,15700.0,93.6984,93.725,93.5654,93.725,15700.0
2022-07-05 14:20:00,105.74,105.78,105.65,105.74,18150.0,93.7427,93.7782,93.6629,93.7427,18150.0
2022-07-05 14:25:00,105.74,105.83,105.69,105.78,15664.0,93.7427,93.8225,93.6984,93.7782,15664.0
2022-07-05 14:30:00,105.77,106.0,105.77,105.89,19238.0,93.7693,93.9732,93.7693,93.8757,19238.0
2022-07-05 14:35:00,105.87,106.02,105.83,105.97,13265.0,93.858,93.9909,93.8225,93.9466,13265.0
2022-07-05 14:40:00,105.98,106.03,105.9,105.9,21289.0,93.9555,93.9998,93.8846,93.8846,21289.0
2022-07-05 14:45:00,105.94,105.94,105.79,105.86,9096.0,93.92,93.92,93.787,93.8491,9096.0
2022-07-05 14:50:00,105.84,105.94,105.81,105.85,9321.0,93.8314,93.92,93.8048,93.8402,9321.0
2022-07-05 14:55:00,105.83,105.92,105.8,105.87,9433.0,93.8225,93.9023,93.7959,93.858,9433.0
2022-07-05 15:00:00,105.88,106.21,105.86,106.21,22874.0,93.8668,94.1594,93.8491,94.1594,22874.0
2022-07-05 15:05:00,106.24,106.38,106.18,106.37,14410.0,94.186,94.3101,94.1328,94.3012,14410.0
2022-07-05 15:10:00,106.37,106.55,106.3,106.48,27234.0,94.3012,94.4608,94.2392,94.3988,27234.0
2022-07-05 15:15:00,106.5,106.5,106.12,106.19,10418.0,94.4165,94.4165,94.0796,94.1417,10418.0
2022-07-05 15:20:00,106.2,106.29,106.18,106.22,10787.0,94.1505,94.2303,94.1328,94.1683,10787.0
2022-07-05 15:25:00,106.26,106.3,106.09,106.09,18085.0,94.2037,94.2392,94.053,94.053,18085.0
2022-07-05 15:30:00,106.1,106.15,105.98,106.13,19375.0,94.0619,94.1062,93.9555,94.0885,19375.0
2022-07-05 15:35:00,106.13,106.14,105.94,105.94,26937.0,94.0885,94.0973,93.92,93.92,26937.0
2022-07-05 15:40:00,105.95,106.1,105.94,106.06,26014.0,93.9289,94.0619,93.92,94.0264,26014.0
2022-07-05 15:45:00,106.05,106.27,106.05,106.25,43329.0,94.0175,94.2126,94.0175,94.1948,43329.0
2022-07-05 15:50:00,106.26,106.38,106.08,106.33,55715.0,94.2037,94.3101,94.0441,94.2658,55715.0
2022-07-05 15:55:00,106.32,106.41,106.19,106.35,148327.0,94.2569,94.3367,94.1417,94.2835,148327.0
2022-07-06 09:30:00,106.67,107.07,106.52,107.05,40314.0,94.5672,94.9218,94.4342,94.9041,40314.0
2022-07-06 09:35:00,107.06,107.6,107.03,107.14,14013.0,94.9129,95.3917,94.8864,94.9839,14013.0
2022-07-06 09:40:00,107.14,107.14,106.87,106.95,12777.0,94.9839,94.9839,94.7445,94.8154,12777.0
2022-07-06 09:45:00,106.89,106.98,106.73,106.86,12365.0,94.7622,94.842,94.6204,94.7356,12365.0
2022-07-06 09:50:00,106.91,107.01,106.64,106.76,13637.0,94.78,94.8686,94.5406,94.647,13637.0
2022-07-06 09:55:00,106.73,106.95,106.61,106.82,8548.0,94.6204,94.8154,94.514,94.7002,8548.0
2022-07-06 10:00:00,106.7,107.02,106.61,106.97,11581.0,94.5938,94.8775,94.514,94.8332,11581.0
2022-07-06 10:05:00,106.93,107.23,106.92,107.1,11653.0,94.7977,95.0637,94.7888,94.9484,11653.0
2022-07-06 10:10:00,107.09,107.12,106.74,106.78,9539.0,94.9395,94.9661,94.6293,94.6647,9539.0
2022-07-06 10:15:00,106.83,106.98,106.72,106.94,9386.0,94.709,94.842,94.6115,94.8066,9386.0
2022-07-06 10:20:00,106.99,107.22,106.99,107.14,9382.0,94.8509,95.0548,94.8509,94.9839,9382.0
2022-07-06 10:25:00,107.13,107.29,107.07,107.23,7675.0,94.975,95.1169,94.9218,95.0637,7675.0
2022-07-06 10:30:00,107.26,107.28,107.17,107.17,8683.0,95.0903,95.108,95.0105,95.0105,8683.0
2022-07-06 10:35:00,107.15,107.21,106.78,106.79,11527.0,94.9927,95.0459,94.6647,94.6736,11527.0
2022-07-06 10:40:00,106.83,106.92,106.75,106.75,7760.0,94.709,94.7888,94.6381,94.6381,7760.0
2022-07-06 10:45:00,106.76,106.82,106.44,106.44,9239.0,94.647,94.7002,94.3633,94.3633,9239.0
2022-07-06 10:50:00,106.42,106.49,106.36,106.46,18564.0,94.3456,94.4076,94.2924,94.381,18564.0
2022-07-06 10:55:00,106.45,106.62,106.36,106.36,13053.0,94.3722,94.5229,94.2924,94.2924,13053.0
2022-07-06 11:00:00,106.41,106.43,106.1,106.18,12145.0,94.3367,94.3544,94.0619,94.1328,12145.0
2022-07-06 11:05:00,106.21,106.31,106.08,106.29,15032.0,94.1594,94.248,94.0441,94.2303,15032.0
2022-07-06 11:10:00,106.27,106.5,106.25,106.42,12828.0,94.2126,94.4165,94.1948,94.3456,12828.0
2022-07-06 11:15:00,106.44,106.45,106.32,106.37,9819.0,94.3633,94.3722,94.2569,94.3012,9819.0
2022-07-06 11:20:00,106.37,106.59,106.36,106.57,8361.0,94.3012,94.4963,94.2924,94.4785,8361.0
2022-07-06 11:25:00,106.58,106.64,106.49,106.55,9002.0,94.4874,94.5406,94.4076,94.4608,9002.0
2022-07-06 11:30:00,106.55,106.65,106.49,106.65,9046.0,94.4608,94.5495,94.4076,94.5495,9046.0
2022-07-06 11:35:00,106.67,106.81,106.63,106.74,9268.0,94.5672,94.6913,94.5317,94.6293,9268.0
2022-07-06 11:40:00,106.79,106.79,106.63,106.64,6352.0,94.6736,94.6736,94.5317,94.5406,6352.0
2022-07-06 11:45:00,106.66,106.81,106.66,106.81,11564.0,94.5583,94.6913,94.5583,94.6913,11564.0
2022-07-06 11:50:00,106.83,106.87,106.77,106.81,5092.0,94.709,94.7445,94.6559,94.6913,5092.0
2022-07-06 11:55:00,106.84,107.02,106.82,107.02,6613.0,94.7179,94.8775,94.7002,94.8775,6613.0
2022-07-06 12:00:00,107.07,107.07,106.86,106.86,14547.0,94.9218,94.9218,94.7356,94.7356,14547.0
2022-07-06 12:05:00,106.87,106.89,106.69,106.69,8343.0,94.7445,94.7622,94.5849,94.5849,8343.0
2022-07-06 12:10:00,106.7,106.82,106.67,106.82,6302.0,94.5938,94.7002,94.5672,94.7002,6302.0
2022-07-06 12:15:00,106.85,106.87,106.8,106.86,3479.0,94.7268,94.7445,94.6824,94.7356,3479.0
2022-07-06 12:20:00,106.86,106.97,106.85,106.9,6868.0,94.7356,94.8332,94.7268,94.7711,6868.0
2022-07-06 12:25:00,106.91,106.99,106.87,106.98,4881.0,94.78,94.8509,94.7445,94.842,4881.0
2022-07-06 12:30:00,106.98,107.15,106.95,107.13,11170.0,94.842,94.9927,94.8154,94.975,11170.0
2022-07-06 12:35:00,107.13,107.2,107.0,107.0,3567.0,94.975,95.0371,94.8598,94.8598,3567.0
2022-07-06 12:40:00,107.01,107.08,106.97,107.04,7471.0,94.8686,94.9307,94.8332,94.8952,7471.0
2022-07-06 12:45:00,107.04,107.19,107.04,107.17,4748.0,94.8952,95.0282,94.8952,95.0105,4748.0
2022-07-06 12:50:00,107.16,107.16,107.08,107.14,11056.0,95.0016,95.0016,94.9307,94.9839,11056.0
2022-07-06 12:55:00,107.17,107.22,107.13,107.19,5020.0,95.0105,95.0548,94.975,95.0282,5020.0
2022-07-06 13:00:00,107.19,107.27,107.16,107.24,15060.0,95.0282,95.0991,95.0016,95.0725,15060.0
2022-07-06 13:05:00,107.24,107.31,107.23,107.23,4158.0,95.0725,95.1346,95.0637,95.0637,4158.0
2022-07-06 13:10:00,107.22,107.22,107.08,107.09,6188.0,95.0548,95.0548,94.9307,94.9395,6188.0
2022-07-06 13:15:00,107.11,107.14,107.06,107.11,7438.0,94.9573,94.9839,94.9129,94.9573,7438.0
2022-07-06 13:20:00,107.11,107.14,107.04,107.05,5938.0,94.9573,94.9839,94.8952,94.9041,5938.0
2022-07-06 13:25:00,107.03,107.07,106.93,106.93,8689.0,94.8864,94.9218,94.7977,94.7977,8689.0
2022-07-06 13:30:00,106.92,107.05,106.89,107.04,9175.0,94.7888,94.9041,94.7622,94.8952,9175.0
2022-07-06 13:35:00,107.05,107.11,107.0,107.09,8828.0,94.9041,94.9573,94.8598,94.9395,8828.0
2022-07-06 13:40:00,107.08,107.19,107.08,107.18,6152.0,94.9307,95.0282,94.9307,95.0193,6152.0
2022-07-06 13:45:00,107.2,107.35,107.2,107.28,3748.0,95.0371,95.17,95.0371,95.108,3748.0
2022-07-06 13:50:00,107.28,107.42,107.28,107.36,5434.0,95.108,95.2321,95.108,95.1789,5434.0
2022-07-06 13:55:00,107.39,107.4,107.35,107.36,5832.0,95.2055,95.2144,95.17,95.1789,5832.0
2022-07-06 14:00:00,107.34,107.45,107.17,107.26,13519.0,95.1612,95.2587,95.0105,95.0903,13519.0
2022-07-06 14:05:00,107.31,107.43,107.25,107.38,8359.0,95.1346,95.241,95.0814,95.1966,8359.0
2022-07-06 14:10:00,107.27,107.52,107.23,107.49,20791.0,95.0991,95.3208,95.0637,95.2942,20791.0
2022-07-06 14:15:00,107.54,107.54,107.27,107.3,6663.0,95.3385,95.3385,95.0991,95.1257,6663.0
2022-07-06 14:20:00,107.32,107.4,107.27,107.37,8703.0,95.1434,95.2144,95.0991,95.1878,8703.0
2022-07-06 14:25:00,107.33,107.75,107.33,107.73,17915.0,95.1523,95.5247,95.1523,95.5069,17915.0
2022-07-06 14:30:00,107.74,108.17,107.72,108.03,22829.0,95.5158,95.897,95.4981,95.7729,22829.0
2022-07-06 14:35:00,108.17,108.34,108.07,108.23,6402.0,95.897,96.0477,95.8084,95.9502,6402.0
2022-07-06 14:40:00,108.23,108.43,108.09,108.13,14107.0,95.9502,96.1275,95.8261,95.8615,14107.0
2022-07-06 14:45:00,108.12,108.19,107.92,107.93,9186.0,95.8527,95.9147,95.6754,95.6842,9186.0
2022-07-06 14:50:00,107.89,107.92,107.74,107.83,13656.0,95.6488,95.6754,95.5158,95.5956,13656.0
2022-07-06 14:55:00,107.79,107.88,107.75,107.84,4828.0,95.5601,95.6399,95.5247,95.6044,4828.0
2022-07-06 15:00:00,107.85,107.85,107.62,107.66,9984.0,95.6133,95.6133,95.4094,95.4449,9984.0
2022-07-06 15:05:00,107.64,107.68,107.55,107.56,8143.0,95.4271,95.4626,95.3474,95.3562,8143.0
2022-07-06 15:10:00,107.58,107.72,107.57,107.7,8505.0,95.3739,95.4981,95.3651,95.4803,8505.0
2022-07-06 15:15:00,107.71,107.77,107.66,107.72,10018.0,95.4892,95.5424,95.4449,95.4981,10018.0
2022-07-06 15:20:00,107.71,107.75,107.64,107.66,7771.0,95.4892,95.5247,95.4271,95.4449,7771.0
2022-07-06 15:25:00,107.67,107.94,107.67,107.9,14167.0,95.4537,95.6931,95.4537,95.6576,14167.0
2022-07-06 15:30:00,107.9,107.9,107.7,107.7,12409.0,95.6576,95.6576,95.4803,95.4803,12409.0
2022-07-06 15:35:00,107.72,107.85,107.71,107.76,18593.0,95.4981,95.6133,95.4892,95.5335,18593.0
2022-07-06 15:40:00,107.75,107.75,107.6,107.68,26386.0,95.5247,95.5247,95.3917,95.4626,26386.0
2022-07-06 15:45:00,107.68,107.68,107.56,107.65,44340.0,95.4626,95.4626,95.3562,95.436,44340.0
2022-07-06 15:50:00,107.67,107.73,107.32,107.53,71611.0,95.4537,95.5069,95.1434,95.3296,71611.0
2022-07-06 15:55:00,107.53,107.61,107.46,107.58,132620.0,95.3296,95.4005,95.2676,95.3739,132620.0
2022-07-07 09:30:00,107.82,108.22,107.38,107.39,63380.0,95.5867,95.9413,95.1966,95.2055,63380.0
2022-07-07 09:35:00,107.37,107.58,107.14,107.51,20273.0,95.1878,95.3739,94.9839,95.3119,20273.0
2022-07-07 09:40:00,107.54,107.64,107.18,107.2,16850.0,95.3385,95.4271,95.0193,95.0371,16850.0
2022-07-07 09:45:00,107.18,107.33,107.02,107.29,14410.0,95.0193,95.1523,94.8775,95.1169,14410.0
2022-07-07 09:50:00,107.36,107.55,107.14,107.14,11017.0,95.1789,95.3474,94.9839,94.9839,11017.0
2022-07-07 09:55:00,107.11,107.67,107.11,107.67,10661.0,94.9573,95.4537,94.9573,95.4537,10661.0
2022-07-07 10:00:00,107.69,107.78,107.4,107.49,23646.0,95.4715,95.5513,95.2144,95.2942,23646.0
2022-07-07 10:05:00,107.51,107.55,107.0,107.02,16792.0,95.3119,95.3474,94.8598,94.8775,16792.0
2022-07-07 10:10:00,107.04,107.54,107.02,107.53,16826.0,94.8952,95.3385,94.8775,95.3296,16826.0
2022-07-07 10:15:00,107.51,107.56,107.34,107.47,9406.0,95.3119,95.3562,95.1612,95.2764,9406.0
2022-07-07 10:20:00,107.35,107.64,107.35,107.59,12951.0,95.17,95.4271,95.17,95.3828,12951.0
2022-07-07 10:25:00,107.57,107.69,107.44,107.45,13030.0,95.3651,95.4715,95.2498,95.2587,13030.0
2022-07-07 10:30:00,107.52,107.84,107.48,107.84,16103.0,95.3208,95.6044,95.2853,95.6044,16103.0
2022-07-07 10:35:00,107.87,107.96,107.71,107.71,18492.0,95.631,95.7108,95.4892,95.4892,18492.0
2022-07-07 10:40:00,107.68,107.78,107.5,107.65,10539.0,95.4626,95.5513,95.303,95.436,10539.0
2022-07-07 10:45:00,107.62,107.63,107.52,107.58,5844.0,95.4094,95.4183,95.3208,95.3739,5844.0
2022-07-07 10:50:00,107.57,107.69,107.56,107.65,5082.0,95.3651,95.4715,95.3562,95.436,5082.0
2022-07-07 10:55:00,107.62,107.7,107.42,107.42,8725.0,95.4094,95.4803,95.2321,95.2321,8725.0
2022-07-07 11:00:00,107.38,107.64,107.37,107.64,12699.0,95.1966,95.4271,95.1878,95.4271,12699.0
2022-07-07 11:05:00,107.66,107.74,107.58,107.61,11285.0,95.4449,95.5158,95.3739,95.4005,11285.0
2022-07-07 11:10:00,107.58,107.63,107.48,107.49,8819.0,95.3739,95.4183,95.2853,95.2942,8819.0
2022-07-07 11:15:00,107.47,107.51,107.31,107.34,9058.0,95.2764,95.3119,95.1346,95.1612,9058.0
2022-07-07 11:20:00,107.34,107.46,107.29,107.45,8742.0,95.1612,95.2676,95.1169,95.2587,8742.0
2022-07-07 11:25:00,107.46,107.54,107.33,107.34,8396.0,95.2676,95.3385,95.1523,95.1612,8396.0
2022-07-07 11:30:00,107.32,107.42,107.31,107.39,11717.0,95.1434,95.2321,95.1346,95.2055,11717.0
2022-07-07 11:35:00,107.37,107.43,107.32,107.41,17701.0,95.1878,95.241,95.1434,95.2232,17701.0
2022-07-07 11:40:00,107.4,107.42,107.24,107.26,12206.0,95.2144,95.2321,95.0725,95.0903,12206.0
2022-07-07 11:45:00,107.26,107.33,107.17,107.23,4989.0,95.0903,95.1523,95.0105,95.0637,4989.0
2022-07-07 11:50:00,107.22,107.27,107.18,107.19,6014.0,95.0548,95.0991,95.0193,95.0282,6014.0
2022-07-07 11:55:00,107.18,107.24,107.14,107.14,8297.0,95.0193,95.0725,94.9839,94.9839,8297.0
2022-07-07 12:00:00,107.12,107.12,107.04,107.1,9020.0,94.9661,94.9661,94.8952,94.9484,9020.0
2022-07-07 12:05:00,107.13,107.23,107.13,107.18,7923.0,94.975,95.0637,94.975,95.0193,7923.0
2022-07-07 12:10:00,107.15,107.18,107.03,107.14,7280.0,94.9927,95.0193,94.8864,94.9839,7280.0
2022-07-07 12:15:00,107.13,107.19,107.08,107.13,16595.0,94.975,95.0282,94.9307,94.975,16595.0
2022-07-07 12:20:00,107.11,107.11,106.98,107.0,8442.0,94.9573,94.9573,94.842,94.8598,8442.0
2022-07-07 12:25:00,107.0,107.04,106.95,106.96,7903.0,94.8598,94.8952,94.8154,94.8243,7903.0
2022-07-07 12:30:00,106.96,107.03,106.91,106.96,6600.0,94.8243,94.8864,94.78,94.8243,6600.0
2022-07-07 12:35:00,106.99,107.0,106.87,106.91,11943.0,94.8509,94.8598,94.7445,94.78,11943.0
2022-07-07 12:40:00,106.92,107.05,106.92,106.97,7614.0,94.7888,94.9041,94.7888,94.8332,7614.0
2022-07-07 12:45:00,106.96,107.05,106.92,106.95,11230.0,94.8243,94.9041,94.7888,94.8154,11230.0
2022-07-07 12:50:00,106.95,106.97,106.74,106.75,8979.0,94.8154,94.8332,94.6293,94.6381,8979.0
2022-07-07 12:55:00,106.73,106.87,106.72,106.84,10902.0,94.6204,94.7445,94.6115,94.7179,10902.0
2022-07-07 13:00:00,106.83,106.83,106.68,106.69,7022.0,94.709,94.709,94.5761,94.5849,7022.0
2022-07-07 13:05:00,106.66,106.71,106.65,106.67,4689.0,94.5583,94.6027,94.5495,94.5672,4689.0
2022-07-07 13:10:00,106.68,106.68,106.59,106.62,9432.0,94.5761,94.5761,94.4963,94.5229,9432.0
2022-07-07 13:15:00,106.64,106.85,106.63,106.8,6826.0,94.5406,94.7268,94.5317,94.6824,6826.0
2022-07-07 13:20:00,106.8,106.81,106.69,106.7,6755.0,94.6824,94.6913,94.5849,94.5938,6755.0
2022-07-07 13:25:00,106.69,106.72,106.61,106.71,5398.0,94.5849,94.6115,94.514,94.6027,5398.0
2022-07-07 13:30:00,106.72,106.79,106.7,106.76,6202.0,94.6115,94.6736,94.5938,94.647,6202.0
2022-07-07 13:35:00,106.74,106.94,106.74,106.91,8356.0,94.6293,94.8066,94.6293,94.78,8356.0
2022-07-07 13:40:00,106.9,106.96,106.85,106.88,3391.0,94.7711,94.8243,94.7268,94.7534,3391.0
2022-07-07 13:45:00,106.9,106.95,106.86,106.93,5189.0,94.7711,94.8154,94.7356,94.7977,5189.0
2022-07-07 13:50:00,106.92,106.99,106.87,106.99,5921.0,94.7888,94.8509,94.7445,94.8509,5921.0
2022-07-07 13:55:00,106.98,107.0,106.84,106.84,7071.0,94.842,94.8598,94.7179,94.7179,7071.0
2022-07-07 14:00:00,106.83,106.96,106.8,106.85,6640.0,94.709,94.8243,94.6824,94.7268,6640.0
2022-07-07 14:05:00,106.86,106.89,106.77,106.81,19121.0,94.7356,94.7622,94.6559,94.6913,19121.0
2022-07-07 14:10:00,106.77,106.86,106.75,106.77,7477.0,94.6559,94.7356,94.6381,94.6559,7477.0
2022-07-07 14:15:00,106.76,106.81,106.73,106.81,7878.0,94.647,94.6913,94.6204,94.6913,7878.0
2022-07-07 14:20:00,106.84,106.84,106.74,106.75,7669.0,94.7179,94.7179,94.6293,94.6381,7669.0
2022-07-07 14:25:00,106.76,106.76,106.67,106.67,8502.0,94.647,94.647,94.5672,94.5672,8502.0
2022-07-07 14:30:00,106.67,106.7,106.61,106.67,5395.0,94.5672,94.5938,94.514,94.5672,5395.0
2022-07-07 14:35:00,106.67,106.74,106.54,106.74,10931.0,94.5672,94.6293,94.4519,94.6293,10931.0
2022-07-07 14:40:00,106.71,106.75,106.69,106.75,6719.0,94.6027,94.6381,94.5849,94.6381,6719.0
2022-07-07 14:45:00,106.72,106.79,106.72,106.78,7067.0,94.6115,94.6736,94.6115,94.6647,7067.0
2022-07-07 14:50:00,106.77,106.79,106.65,106.66,9952.0,94.6559,94.6736,94.5495,94.5583,9952.0
2022-07-07 14:55:00,106.66,106.72,106.65,106.71,10286.0,94.5583,94.6115,94.5495,94.6027,10286.0
2022-07-07 15:00:00,106.71,106.93,106.71,106.92,14486.0,94.6027,94.7977,94.6027,94.7888,14486.0
2022-07-07 15:05:00,106.92,107.02,106.91,107.01,12479.0,94.7888,94.8775,94.78,94.8686,12479.0
2022-07-07 15:10:00,107.0,107.14,106.91,107.14,13969.0,94.8598,94.9839,94.78,94.9839,13969.0
2022-07-07 15:15:00,107.15,107.2,107.11,107.11,11955.0,94.9927,95.0371,94.9573,94.9573,11955.0
2022-07-07 15:20:00,107.11,107.18,107.11,107.13,10157.0,94.9573,95.0193,94.9573,94.975,10157.0
2022-07-07 15:25:00,107.12,107.14,106.93,106.93,19889.0,94.9661,94.9839,94.7977,94.7977,19889.0
2022-07-07 15:30:00,106.93,107.01,106.92,107.0,27784.0,94.7977,94.8686,94.7888,94.8598,27784.0
2022-07-07 15:35:00,106.99,107.01,106.79,106.8,31329.0,94.8509,94.8686,94.6736,94.6824,31329.0
2022-07-07 15:40:00,106.81,106.84,106.7,106.72,22986.0,94.6913,94.7179,94.5938,94.6115,22986.0
2022-07-07 15:45:00,106.72,106.8,106.71,106.72,25188.0,94.6115,94.6824,94.6027,94.6115,25188.0
2022-07-07 15:50:00,106.72,106.93,106.68,106.79,60682.0,94.6115,94.7977,94.5761,94.6736,60682.0
2022-07-07 15:55:00,106.78,106.97,106.77,106.83,134462.0,94.6647,94.8332,94.6559,94.709,134462.0
2022-07-08 09:30:00,106.88,107.07,106.36,106.54,39616.0,94.7534,94.9218,94.2924,94.4519,39616.0
2022-07-08 09:35:00,106.56,106.91,106.52,106.84,7096.0,94.4697,94.78,94.4342,94.7179,7096.0
2022-07-08 09:40:00,106.82,106.83,106.5,106.5,7640.0,94.7002,94.709,94.4165,94.4165,7640.0
2022-07-08 09:45:00,106.41,106.48,106.29,106.37,3675.0,94.3367,94.3988,94.2303,94.3012,3675.0
2022-07-08 09:50:00,106.41,106.51,106.23,106.29,5207.0,94.3367,94.4253,94.1771,94.2303,5207.0
2022-07-08 09:55:00,106.28,106.53,106.27,106.51,6399.0,94.2214,94.4431,94.2126,94.4253,6399.0
2022-07-08 10:00:00,106.52,106.52,106.32,106.35,6884.0,94.4342,94.4342,94.2569,94.2835,6884.0
2022-07-08 10:05:00,106.36,106.43,106.26,106.31,11498.0,94.2924,94.3544,94.2037,94.248,11498.0
2022-07-08 10:10:00,106.3,106.37,106.2,106.2,4425.0,94.2392,94.3012,94.1505,94.1505,4425.0
2022-07-08 10:15:00,106.25,106.25,106.07,106.19,6400.0,94.1948,94.1948,94.0353,94.1417,6400.0
2022-07-08 10:20:00,106.11,106.24,106.06,106.18,16703.0,94.0707,94.186,94.0264,94.1328,16703.0
2022-07-08 10:25:00,106.18,106.36,106.16,106.34,20968.0,94.1328,94.2924,94.1151,94.2746,20968.0
2022-07-08 10:30:00,106.33,106.41,106.17,106.22,8639.0,94.2658,94.3367,94.1239,94.1683,8639.0
2022-07-08 10:35:00,106.18,106.18,105.95,105.98,10356.0,94.1328,94.1328,93.9289,93.9555,10356.0
2022-07-08 10:40:00,105.98,105.99,105.87,105.91,5737.0,93.9555,93.9643,93.858,93.8934,5737.0
2022-07-08 10:45:00,105.95,106.05,105.92,106.05,10464.0,93.9289,94.0175,93.9023,94.0175,10464.0
2022-07-08 10:50:00,106.05,106.06,105.81,105.95,11230.0,94.0175,94.0264,93.8048,93.9289,11230.0
2022-07-08 10:55:00,105.91,105.98,105.89,105.96,5696.0,93.8934,93.9555,93.8757,93.9378,5696.0
2022-07-08 11:00:00,105.96,105.98,105.82,105.87,12340.0,93.9378,93.9555,93.8136,93.858,12340.0
2022-07-08 11:05:00,105.85,106.02,105.77,106.02,12092.0,93.8402,93.9909,93.7693,93.9909,12092.0
2022-07-08 11:10:00,106.03,106.08,105.97,106.01,9119.0,93.9998,94.0441,93.9466,93.9821,9119.0
2022-07-08 11:15:00,106.02,106.04,105.85,105.85,10817.0,93.9909,94.0087,93.8402,93.8402,10817.0
2022-07-08 11:20:00,105.86,105.91,105.74,105.75,8771.0,93.8491,93.8934,93.7427,93.7516,8771.0
2022-07-08 11:25:00,105.75,106.04,105.75,105.97,11999.0,93.7516,94.0087,93.7516,93.9466,11999.0
2022-07-08 11:30:00,105.98,106.18,105.97,106.15,9825.0,93.9555,94.1328,93.9466,94.1062,9825.0
2022-07-08 11:35:00,106.14,106.18,106.02,106.05,10032.0,94.0973,94.1328,93.9909,94.0175,10032.0
2022-07-08 11:40:00,106.06,106.13,106.04,106.09,7078.0,94.0264,94.0885,94.0087,94.053,7078.0
2022-07-08 11:45:00,106.11,106.23,106.11,106.2,12414.0,94.0707,94.1771,94.0707,94.1505,12414.0
2022-07-08 11:50:00,106.2,106.43,106.12,106.13,29256.0,94.1505,94.3544,94.0796,94.0885,29256.0
2022-07-08 11:55:00,106.13,106.17,106.08,106.09,10316.0,94.0885,94.1239,94.0441,94.053,10316.0
2022-07-08 12:00:00,106.09,106.11,105.99,106.0,5283.0,94.053,94.0707,93.9643,93.9732,5283.0
2022-07-08 12:05:00,106.01,106.08,105.99,106.07,5154.0,93.9821,94.0441,93.9643,94.0353,5154.0
2022-07-08 12:10:00,106.06,106.13,106.06,106.13,4471.0,94.0264,94.0885,94.0264,94.0885,4471.0
2022-07-08 12:15:00,106.12,106.18,106.1,106.13,3868.0,94.0796,94.1328,94.0619,94.0885,3868.0
2022-07-08 12:20:00,106.14,106.21,106.11,106.16,11451.0,94.0973,94.1594,94.0707,94.1151,11451.0
2022-07-08 12:25:00,106.18,106.37,106.15,106.35,14530.0,94.1328,94.3012,94.1062,94.2835,14530.0
2022-07-08 12:30:00,106.37,106.4,106.3,106.32,9329.0,94.3012,94.3278,94.2392,94.2569,9329.0
2022-07-08 12:35:00,106.31,106.31,106.25,106.29,8546.0,94.248,94.248,94.1948,94.2303,8546.0
2022-07-08 12:40:00,106.29,106.29,106.16,106.28,6042.0,94.2303,94.2303,94.1151,94.2214,6042.0
2022-07-08 12:45:00,106.25,106.3,106.18,106.28,4991.0,94.1948,94.2392,94.1328,94.2214,4991.0
2022-07-08 12:50:00,106.27,106.27,106.08,106.11,4553.0,94.2126,94.2126,94.0441,94.0707,4553.0
2022-07-08 12:55:00,106.12,106.13,105.91,105.92,7296.0,94.0796,94.0885,93.8934,93.9023,7296.0
2022-07-08 13:00:00,105.94,106.07,105.94,106.02,10215.0,93.92,94.0353,93.92,93.9909,10215.0
2022-07-08 13:05:00,106.01,106.11,106.0,106.09,8521.0,93.9821,94.0707,93.9732,94.053,8521.0
2022-07-08 13:10:00,106.08,106.09,106.02,106.04,4401.0,94.0441,94.053,93.9909,94.0087,4401.0
2022-07-08 13:15:00,106.05,106.06,105.96,105.99,9861.0,94.0175,94.0264,93.9378,93.9643,9861.0
2022-07-08 13:20:00,105.98,106.04,105.97,106.03,5439.0,93.9555,94.0087,93.9466,93.9998,5439.0
2022-07-08 13:25:00,106.02,106.1,106.02,106.1,8721.0,93.9909,94.0619,93.9909,94.0619,8721.0
2022-07-08 13:30:00,106.1,106.1,106.01,106.04,7651.0,94.0619,94.0619,93.9821,94.0087,7651.0
2022-07-08 13:35:00,106.02,106.06,105.96,105.98,11853.0,93.9909,94.0264,93.9378,93.9555,11853.0
2022-07-08 13:40:00,105.97,106.01,105.96,105.97,5476.0,93.9466,93.9821,93.9378,93.9466,5476.0
2022-07-08 13:45:00,105.95,106.06,105.93,106.06,9170.0,93.9289,94.0264,93.9112,94.0264,9170.0
2022-07-08 13:50:00,106.03,106.12,106.01,106.1,4870.0,93.9998,94.0796,93.9821,94.0619,4870.0
2022-07-08 13:55:00,106.11,106.17,106.06,106.17,7218.0,94.0707,94.1239,94.0264,94.1239,7218.0
2022-07-08 14:00:00,106.15,106.19,106.11,106.19,5211.0,94.1062,94.1417,94.0707,94.1417,5211.0
2022-07-08 14:05:00,106.18,106.19,106.11,106.12,5582.0,94.1328,94.1417,94.0707,94.0796,5582.0
2022-07-08 14:10:00,106.13,106.15,106.08,106.1,12942.0,94.0885,94.1062,94.0441,94.0619,12942.0
2022-07-08 14:15:00,106.11,106.15,106.08,106.12,6679.0,94.0707,94.1062,94.0441,94.0796,6679.0
2022-07-08 14:20:00,106.14,106.2,106.13,106.19,9405.0,94.0973,94.1505,94.0885,94.1417,9405.0
2022-07-08 14:25:00,106.18,106.22,106.15,106.15,7082.0,94.1328,94.1683,94.1062,94.1062,7082.0
2022-07-08 14:30:00,106.14,106.17,106.08,106.15,6287.0,94.0973,94.1239,94.0441,94.1062,6287.0
2022-07-08 14:35:00,106.18,106.25,106.16,106.25,16783.0,94.1328,94.1948,94.1151,94.1948,16783.0
2022-07-08 14:40:00,106.23,106.35,106.21,106.32,10023.0,94.1771,94.2835,94.1594,94.2569,10023.0
2022-07-08 14:45:00,106.34,106.37,106.26,106.28,6392.0,94.2746,94.3012,94.2037,94.2214,6392.0
2022-07-08 14:50:00,106.29,106.33,106.25,106.26,5022.0,94.2303,94.2658,94.1948,94.2037,5022.0
2022-07-08 14:55:00,106.21,106.34,106.19,106.33,7097.0,94.1594,94.2746,94.1417,94.2658,7097.0
2022-07-08 15:00:00,106.35,106.45,106.33,106.43,11306.0,94.2835,94.3722,94.2658,94.3544,11306.0
2022-07-08 15:05:00,106.42,106.42,106.22,106.24,16752.0,94.3456,94.3456,94.1683,94.186,16752.0
2022-07-08 15:10:00,106.21,106.33,106.21,106.29,15211.0,94.1594,94.2658,94.1594,94.2303,15211.0
2022-07-08 15:15:00,106.29,106.3,106.18,106.18,15342.0,94.2303,94.2392,94.1328,94.1328,15342.0
2022-07-08 15:20:00,106.18,106.23,106.15,106.22,16163.0,94.1328,94.1771,94.1062,94.1683,16163.0
2022-07-08 15:25:00,106.2,106.32,106.2,106.28,13160.0,94.1505,94.2569,94.1505,94.2214,13160.0
2022-07-08 15:30:00,106.27,106.3,106.12,106.18,10652.0,94.2126,94.2392,94.0796,94.1328,10652.0
2022-07-08 15:35:00,106.19,106.32,106.13,106.26,16752.0,94.1417,94.2569,94.0885,94.2037,16752.0
2022-07-08 15:40:00,106.25,106.28,106.2,106.24,14113.0,94.1948,94.2214,94.1505,94.186,14113.0
2022-07-08 15:45:00,106.24,106.25,106.03,106.05,32682.0,94.186,94.1948,93.9998,94.0175,32682.0
2022-07-08 15:50:00,106.04,106.1,105.93,106.06,51817.0,94.0087,94.0619,93.9112,94.0264,51817.0
2022-07-08 15:55:00,106.05,106.09,105.87,105.92,97017.0,94.0175,94.053,93.858,93.9023,97017.0
2022-07-11 09:30:00,106.04,106.51,105.86,106.51,35175.0,94.0087,94.4253,93.8491,94.4253,35175.0
2022-07-11 09:35:00,106.46,106.72,106.46,106.69,13496.0,94.381,94.6115,94.381,94.5849,13496.0
2022-07-11 09:40:00,106.67,107.12,106.67,107.08,21983.0,94.5672,94.9661,94.5672,94.9307,21983.0
2022-07-11 09:45:00,107.16,107.16,106.78,106.93,11499.0,95.0016,95.0016,94.6647,94.7977,11499.0
2022-07-11 09:50:00,106.95,107.21,106.95,107.01,9878.0,94.8154,95.0459,94.8154,94.8686,9878.0
2022-07-11 09:55:00,107.02,107.02,106.66,106.85,26858.0,94.8775,94.8775,94.5583,94.7268,26858.0
2022-07-11 10:00:00,106.75,106.75,106.5,106.53,6775.0,94.6381,94.6381,94.4165,94.4431,6775.0
2022-07-11 10:05:00,106.56,106.58,106.36,106.51,4833.0,94.4697,94.4874,94.2924,94.4253,4833.0
2022-07-11 10:10:00,106.6,106.6,106.31,106.33,14515.0,94.5051,94.5051,94.248,94.2658,14515.0
2022-07-11 10:15:00,106.33,106.38,106.13,106.17,7734.0,94.2658,94.3101,94.0885,94.1239,7734.0
2022-07-11 10:20:00,106.15,106.22,105.95,106.16,7601.0,94.1062,94.1683,93.9289,94.1151,7601.0
2022-07-11 10:25:00,106.14,106.24,106.04,106.21,9295.0,94.0973,94.186,94.0087,94.1594,9295.0
2022-07-11 10:30:00,106.24,106.25,106.06,106.12,14766.0,94.186,94.1948,94.0264,94.0796,14766.0
2022-07-11 10:35:00,106.09,106.17,106.07,106.11,8307.0,94.053,94.1239,94.0353,94.0707,8307.0
2022-07-11 10:40:00,106.15,106.21,106.03,106.08,5267.0,94.1062,94.1594,93.9998,94.0441,5267.0
2022-07-11 10:45:00,106.09,106.15,106.03,106.12,5223.0,94.053,94.1062,93.9998,94.0796,5223.0
2022-07-11 10:50:00,106.12,106.28,106.04,106.27,9942.0,94.0796,94.2214,94.0087,94.2126,9942.0
2022-07-11 10:55:00,106.24,106.4,106.12,106.4,15483.0,94.186,94.3278,94.0796,94.3278,15483.0
2022-07-11 11:00:00,106.4,106.74,106.37,106.74,11398.0,94.3278,94.6293,94.3012,94.6293,11398.0
2022-07-11 11:05:00,106.74,106.76,106.53,106.54,11943.0,94.6293,94.647,94.4431,94.4519,11943.0
2022-07-11 11:10:00,106.55,106.57,106.4,106.45,5469.0,94.4608,94.4785,94.3278,94.3722,5469.0
2022-07-11 11:15:00,106.45,106.63,106.43,106.58,6227.0,94.3722,94.5317,94.3544,94.4874,6227.0
2022-07-11 11:20:00,106.58,106.7,106.58,106.67,8672.0,94.4874,94.5938,94.4874,94.5672,8672.0
2022-07-11 11:25:00,106.69,106.75,106.6,106.67,15965.0,94.5849,94.6381,94.5051,94.5672,15965.0
2022-07-11 11:30:00,106.67,106.69,106.57,106.61,7767.0,94.5672,94.5849,94.4785,94.514,7767.0
2022-07-11 11:35:00,106.62,106.64,106.5,106.51,9967.0,94.5229,94.5406,94.4165,94.4253,9967.0
2022-07-11 11:40:00,106.46,106.57,106.44,106.55,6714.0,94.381,94.4785,94.3633,94.4608,6714.0
2022-07-11 11:45:00,106.57,106.57,106.33,106.33,7831.0,94.4785,94.4785,94.2658,94.2658,7831.0
2022-07-11 11:50:00,106.3,106.45,106.28,106.44,7815.0,94.2392,94.3722,94.2214,94.3633,7815.0
2022-07-11 11:55:00,106.45,106.54,106.42,106.53,7870.0,94.3722,94.4519,94.3456,94.4431,7870.0
2022-07-11 12:00:00,106.54,106.62,106.53,106.6,7714.0,94.4519,94.5229,94.4431,94.5051,7714.0
2022-07-11 12:05:00,106.61,106.64,106.55,106.56,5506.0,94.514,94.5406,94.4608,94.4697,5506.0
2022-07-11 12:10:00,106.57,106.64,106.57,106.61,8280.0,94.4785,94.5406,94.4785,94.514,8280.0
2022-07-11 12:15:00,106.61,106.61,106.47,106.51,3590.0,94.514,94.514,94.3899,94.4253,3590.0
2022-07-11 12:20:00,106.53,106.6,106.5,106.6,2304.0,94.4431,94.5051,94.4165,94.5051,2304.0
2022-07-11 12:25:00,106.61,106.75,106.61,106.71,7223.0,94.514,94.6381,94.514,94.6027,7223.0
2022-07-11 12:30:00,106.71,106.77,106.71,106.77,5217.0,94.6027,94.6559,94.6027,94.6559,5217.0
2022-07-11 12:35:00,106.77,106.85,106.77,106.83,9522.0,94.6559,94.7268,94.6559,94.709,9522.0
2022-07-11 12:40:00,106.82,106.93,106.82,106.84,8699.0,94.7002,94.7977,94.7002,94.7179,8699.0
2022-07-11 12:45:00,106.83,106.88,106.79,106.83,5719.0,94.709,94.7534,94.6736,94.709,5719.0
2022-07-11 12:50:00,106.83,106.91,106.78,106.91,3910.0,94.709,94.78,94.6647,94.78,3910.0
2022-07-11 12:55:00,106.93,107.0,106.93,106.99,7880.0,94.7977,94.8598,94.7977,94.8509,7880.0
2022-07-11 13:00:00,106.96,107.06,106.91,107.02,4952.0,94.8243,94.9129,94.78,94.8775,4952.0
2022-07-11 13:05:00,107.01,107.12,106.98,107.09,5920.0,94.8686,94.9661,94.842,94.9395,5920.0
2022-07-11 13:10:00,107.09,107.15,107.09,107.12,7411.0,94.9395,94.9927,94.9395,94.9661,7411.0
2022-07-11 13:15:00,107.11,107.19,107.11,107.19,6775.0,94.9573,95.0282,94.9573,95.0282,6775.0
2022-07-11 13:20:00,107.18,107.23,107.15,107.2,5607.0,95.0193,95.0637,94.9927,95.0371,5607.0
2022-07-11 13:25:00,107.2,107.21,107.14,107.19,8654.0,95.0371,95.0459,94.9839,95.0282,8654.0
2022-07-11 13:30:00,107.2,107.27,107.16,107.27,13584.0,95.0371,95.0991,95.0016,95.0991,13584.0
2022-07-11 13:35:00,107.29,107.37,107.29,107.32,12194.0,95.1169,95.1878,95.1169,95.1434,12194.0
2022-07-11 13:40:00,107.32,107.41,107.29,107.32,10035.0,95.1434,95.2232,95.1169,95.1434,10035.0
2022-07-11 13:45:00,107.33,107.36,107.28,107.32,4767.0,95.1523,95.1789,95.108,95.1434,4767.0
2022-07-11 13:50:00,107.32,107.47,107.29,107.44,7277.0,95.1434,95.2764,95.1169,95.2498,7277.0
2022-07-11 13:55:00,107.44,107.52,107.38,107.4,7547.0,95.2498,95.3208,95.1966,95.2144,7547.0
2022-07-11 14:00:00,107.41,107.41,107.33,107.36,18891.0,95.2232,95.2232,95.1523,95.1789,18891.0
2022-07-11 14:05:00,107.34,107.36,107.26,107.32,15228.0,95.1612,95.1789,95.0903,95.1434,15228.0
2022-07-11 14:10:00,107.32,107.33,107.23,107.23,22084.0,95.1434,95.1523,95.0637,95.0637,22084.0
2022-07-11 14:15:00,107.21,107.33,107.2,107.33,16009.0,95.0459,95.1523,95.0371,95.1523,16009.0
2022-07-11 14:20:00,107.33,107.39,107.3,107.39,12433.0,95.1523,95.2055,95.1257,95.2055,12433.0
2022-07-11 14:25:00,107.39,107.39,107.31,107.37,9696.0,95.2055,95.2055,95.1346,95.1878,9696.0
2022-07-11 14:30:00,107.35,107.42,107.34,107.35,5584.0,95.17,95.2321,95.1612,95.17,5584.0
2022-07-11 14:35:00,107.36,107.44,107.36,107.4,8937.0,95.1789,95.2498,95.1789,95.2144,8937.0
2022-07-11 14:40:00,107.42,107.54,107.42,107.5,8050.0,95.2321,95.3385,95.2321,95.303,8050.0
2022-07-11 14:45:00,107.49,107.58,107.49,107.57,8285.0,95.2942,95.3739,95.2942,95.3651,8285.0
2022-07-11 14:50:00,107.57,107.57,107.47,107.51,13739.0,95.3651,95.3651,95.2764,95.3119,13739.0
2022-07-11 14:55:00,107.49,107.58,107.48,107.52,15744.0,95.2942,95.3739,95.2853,95.3208,15744.0
2022-07-11 15:00:00,107.52,107.75,107.51,107.66,90941.0,95.3208,95.5247,95.3119,95.4449,90941.0
2022-07-11 15:05:00,107.67,107.85,107.59,107.77,33781.0,95.4537,95.6133,95.3828,95.5424,33781.0
2022-07-11 15:10:00,107.77,107.86,107.67,107.85,31770.0,95.5424,95.6222,95.4537,95.6133,31770.0
2022-07-11 15:15:00,107.86,107.88,107.78,107.79,40883.0,95.6222,95.6399,95.5513,95.5601,40883.0
2022-07-11 15:20:00,107.78,107.8,107.69,107.7,48515.0,95.5513,95.569,95.4715,95.4803,48515.0
2022-07-11 15:25:00,107.7,107.73,107.59,107.73,32811.0,95.4803,95.5069,95.3828,95.5069,32811.0
2022-07-11 15:30:00,107.73,107.89,107.73,107.87,34931.0,95.5069,95.6488,95.5069,95.631,34931.0
2022-07-11 15:35:00,107.88,107.9,107.84,107.84,28478.0,95.6399,95.6576,95.6044,95.6044,28478.0
2022-07-11 15:40:00,107.83,107.88,107.74,107.75,49337.0,95.5956,95.6399,95.5158,95.5247,49337.0
2022-07-11 15:45:00,107.73,107.96,107.7,107.93,140232.0,95.5069,95.7108,95.4803,95.6842,140232.0
2022-07-11 15:50:00,107.88,107.9,107.73,107.84,85516.0,95.6399,95.6576,95.5069,95.6044,85516.0
2022-07-11 15:55:00,107.84,107.99,107.8,107.98,120665.0,95.6044,95.7374,95.569,95.7286,120665.0
2022-07-12 09:30:00,107.58,107.63,107.13,107.13,27955.0,95.3739,95.4183,94.975,94.975,27955.0
2022-07-12 09:35:00,107.21,107.56,107.13,107.48,10614.0,95.0459,95.3562,94.975,95.2853,10614.0
2022-07-12 09:40:00,107.45,107.76,107.37,107.76,8709.0,95.2587,95.5335,95.1878,95.5335,8709.0
2022-07-12 09:45:00,107.74,108.54,107.74,108.47,16770.0,95.5158,96.225,95.5158,96.163,16770.0
2022-07-12 09:50:00,108.49,108.88,108.49,108.78,42856.0,96.1807,96.5264,96.1807,96.4378,42856.0
2022-07-12 09:55:00,108.75,108.94,108.67,108.94,17717.0,96.4112,96.5796,96.3403,96.5796,17717.0
2022-07-12 10:00:00,108.92,108.94,108.53,108.53,29697.0,96.5619,96.5796,96.2162,96.2162,29697.0
2022-07-12 10:05:00,108.52,108.64,108.43,108.64,23227.0,96.2073,96.3137,96.1275,96.3137,23227.0
2022-07-12 10:10:00,108.64,108.98,108.64,108.64,20828.0,96.3137,96.6151,96.3137,96.3137,20828.0
2022-07-12 10:15:00,108.54,108.68,108.35,108.48,18813.0,96.225,96.3491,96.0566,96.1718,18813.0
2022-07-12 10:20:00,108.5,108.71,108.46,108.53,16429.0,96.1896,96.3757,96.1541,96.2162,16429.0
2022-07-12 10:25:00,108.54,108.6,108.38,108.41,29186.0,96.225,96.2782,96.0832,96.1098,29186.0
2022-07-12 10:30:00,108.42,108.42,108.25,108.42,23455.0,96.1186,96.1186,95.9679,96.1186,23455.0
2022-07-12 10:35:00,108.5,108.53,108.28,108.53,7142.0,96.1896,96.2162,95.9945,96.2162,7142.0
2022-07-12 10:40:00,108.58,108.75,108.47,108.72,16231.0,96.2605,96.4112,96.163,96.3846,16231.0
2022-07-12 10:45:00,108.72,108.82,108.66,108.76,15098.0,96.3846,96.4733,96.3314,96.4201,15098.0
2022-07-12 10:50:00,108.74,108.82,108.67,108.67,10982.0,96.4023,96.4733,96.3403,96.3403,10982.0
2022-07-12 10:55:00,108.67,108.67,108.38,108.38,16999.0,96.3403,96.3403,96.0832,96.0832,16999.0
2022-07-12 11:00:00,108.37,108.45,108.31,108.39,10717.0,96.0743,96.1452,96.0211,96.092,10717.0
2022-07-12 11:05:00,108.37,108.41,108.23,108.24,10626.0,96.0743,96.1098,95.9502,95.9591,10626.0
2022-07-12 11:10:00,108.23,108.3,108.16,108.24,12182.0,95.9502,96.0123,95.8881,95.9591,12182.0
2022-07-12 11:15:00,108.23,108.37,108.2,108.31,12278.0,95.9502,96.0743,95.9236,96.0211,12278.0
2022-07-12 11:20:00,108.29,108.39,108.2,108.39,16165.0,96.0034,96.092,95.9236,96.092,16165.0
2022-07-12 11:25:00,108.4,108.43,108.25,108.33,9319.0,96.1009,96.1275,95.9679,96.0389,9319.0
2022-07-12 11:30:00,108.41,108.41,108.21,108.26,9193.0,96.1098,96.1098,95.9325,95.9768,9193.0
2022-07-12 11:35:00,108.27,108.3,108.1,108.12,20717.0,95.9857,96.0123,95.8349,95.8527,20717.0
2022-07-12 11:40:00,108.1,108.45,108.07,108.41,19787.0,95.8349,96.1452,95.8084,96.1098,19787.0
2022-07-12 11:45:00,108.42,108.43,108.29,108.3,11242.0,96.1186,96.1275,96.0034,96.0123,11242.0
2022-07-12 11:50:00,108.3,108.34,108.26,108.32,9723.0,96.0123,96.0477,95.9768,96.03,9723.0
2022-07-12 11:55:00,108.33,108.36,108.19,108.27,8366.0,96.0389,96.0654,95.9147,95.9857,8366.0
2022-07-12 12:00:00,108.29,108.32,108.16,108.25,26179.0,96.0034,96.03,95.8881,95.9679,26179.0
2022-07-12 12:05:00,108.26,108.48,108.25,108.48,28812.0,95.9768,96.1718,95.9679,96.1718,28812.0
2022-07-12 12:10:00,108.49,108.49,108.38,108.39,8513.0,96.1807,96.1807,96.0832,96.092,8513.0
2022-07-12 12:15:00,108.41,108.45,108.34,108.45,8294.0,96.1098,96.1452,96.0477,96.1452,8294.0
2022-07-12 12:20:00,108.45,108.52,108.38,108.39,8115.0,96.1452,96.2073,96.0832,96.092,8115.0
2022-07-12 12:25:00,108.38,108.45,108.31,108.42,9017.0,96.0832,96.1452,96.0211,96.1186,9017.0
2022-07-12 12:30:00,108.44,108.45,108.38,108.41,17588.0,96.1364,96.1452,96.0832,96.1098,17588.0
2022-07-12 12:35:00,108.42,108.45,108.36,108.44,8010.0,96.1186,96.1452,96.0654,96.1364,8010.0
2022-07-12 12:40:00,108.44,108.44,108.35,108.4,4846.0,96.1364,96.1364,96.0566,96.1009,4846.0
2022-07-12 12:45:00,108.39,108.39,108.29,108.38,7613.0,96.092,96.092,96.0034,96.0832,7613.0
2022-07-12 12:50:00,108.38,108.5,108.35,108.49,7669.0,96.0832,96.1896,96.0566,96.1807,7669.0
2022-07-12 12:55:00,108.47,108.51,108.39,108.48,9237.0,96.163,96.1984,96.092,96.1718,9237.0
2022-07-12 13:00:00,108.48,108.5,108.32,108.39,8620.0,96.1718,96.1896,96.03,96.092,8620.0
2022-07-12 13:05:00,108.4,108.42,108.34,108.35,8917.0,96.1009,96.1186,96.0477,96.0566,8917.0
2022-07-12 13:10:00,108.34,108.34,108.17,108.27,17175.0,96.0477,96.0477,95.897,95.9857,17175.0
2022-07-12 13:15:00,108.27,108.3,108.16,108.22,22560.0,95.9857,96.0123,95.8881,95.9413,22560.0
2022-07-12 13:20:00,108.25,108.33,108.18,108.3,30728.0,95.9679,96.0389,95.9059,96.0123,30728.0
2022-07-12 13:25:00,108.29,108.34,108.25,108.34,4176.0,96.0034,96.0477,95.9679,96.0477,4176.0
2022-07-12 13:30:00,108.31,108.36,108.3,108.3,5866.0,96.0211,96.0654,96.0123,96.0123,5866.0
2022-07-12 13:35:00,108.29,108.31,108.21,108.28,13311.0,96.0034,96.0211,95.9325,95.9945,13311.0
2022-07-12 13:40:00,108.3,108.38,108.29,108.37,5363.0,96.0123,96.0832,96.0034,96.0743,5363.0
2022-07-12 13:45:00,108.39,108.41,108.3,108.34,8767.0,96.092,96.1098,96.0123,96.0477,8767.0
2022-07-12 13:50:00,108.34,108.37,108.31,108.33,8816.0,96.0477,96.0743,96.0211,96.0389,8816.0
2022-07-12 13:55:00,108.35,108.39,108.34,108.39,9657.0,96.0566,96.092,96.0477,96.092,9657.0
2022-07-12 14:00:00,108.39,108.41,108.32,108.34,13540.0,96.092,96.1098,96.03,96.0477,13540.0
2022-07-12 14:05:00,108.33,108.4,108.31,108.4,9027.0,96.0389,96.1009,96.0211,96.1009,9027.0
2022-07-12 14:10:00,108.38,108.38,108.31,108.32,7614.0,96.0832,96.0832,96.0211,96.03,7614.0
2022-07-12 14:15:00,108.3,108.33,108.23,108.25,15916.0,96.0123,96.0389,95.9502,95.9679,15916.0
2022-07-12 14:20:00,108.23,108.24,108.14,108.24,4478.0,95.9502,95.9591,95.8704,95.9591,4478.0
2022-07-12 14:25:00,108.21,108.23,108.16,108.23,5030.0,95.9325,95.9502,95.8881,95.9502,5030.0
2022-07-12 14:30:00,108.23,108.25,108.2,108.21,7447.0,95.9502,95.9679,95.9236,95.9325,7447.0
2022-07-12 14:35:00,108.18,108.29,108.15,108.22,5991.0,95.9059,96.0034,95.8793,95.9413,5991.0
2022-07-12 14:40:00,108.23,108.29,108.2,108.23,6191.0,95.9502,96.0034,95.9236,95.9502,6191.0
2022-07-12 14:45:00,108.25,108.39,108.25,108.39,26335.0,95.9679,96.092,95.9679,96.092,26335.0
2022-07-12 14:50:00,108.35,108.37,108.29,108.32,7565.0,96.0566,96.0743,96.0034,96.03,7565.0
2022-07-12 14:55:00,108.31,108.37,108.27,108.29,8547.0,96.0211,96.0743,95.9857,96.0034,8547.0
2022-07-12 15:00:00,108.27,108.27,108.11,108.11,15385.0,95.9857,95.9857,95.8438,95.8438,15385.0
2022-07-12 15:05:00,108.12,108.12,108.01,108.06,6798.0,95.8527,95.8527,95.7552,95.7995,6798.0
2022-07-12 15:10:00,108.05,108.12,107.95,108.12,8327.0,95.7906,95.8527,95.702,95.8527,8327.0
2022-07-12 15:15:00,108.13,108.13,108.0,108.1,13064.0,95.8615,95.8615,95.7463,95.8349,13064.0
2022-07-12 15:20:00,108.08,108.11,107.93,108.0,9918.0,95.8172,95.8438,95.6842,95.7463,9918.0
2022-07-12 15:25:00,107.96,108.04,107.84,107.87,18418.0,95.7108,95.7818,95.6044,95.631,18418.0
2022-07-12 15:30:00,107.86,107.94,107.63,107.64,20178.0,95.6222,95.6931,95.4183,95.4271,20178.0
2022-07-12 15:35:00,107.59,107.63,107.31,107.38,15648.0,95.3828,95.4183,95.1346,95.1966,15648.0
2022-07-12 15:40:00,107.37,107.44,107.3,107.43,15514.0,95.1878,95.2498,95.1257,95.241,15514.0
2022-07-12 15:45:00,107.46,107.55,107.44,107.5,21829.0,95.2676,95.3474,95.2498,95.303,21829.0
2022-07-12 15:50:00,107.5,107.7,107.4,107.69,40388.0,95.303,95.4803,95.2144,95.4715,40388.0
2022-07-12 15:55:00,107.68,107.78,107.55,107.67,122801.0,95.4626,95.5513,95.3474,95.4537,122801.0
2022-07-13 09:30:00,106.93,107.63,106.72,107.63,47491.0,94.7977,95.4183,94.6115,95.4183,47491.0
2022-07-13 09:35:00,107.58,107.91,107.56,107.91,8536.0,95.3739,95.6665,95.3562,95.6665,8536.0
2022-07-13 09:40:00,107.94,108.06,107.71,107.75,18990.0,95.6931,95.7995,95.4892,95.5247,18990.0
2022-07-13 09:45:00,107.73,107.76,107.39,107.59,12309.0,95.5069,95.5335,95.2055,95.3828,12309.0
2022-07-13 09:50:00,107.58,107.79,107.39,107.69,21397.0,95.3739,95.5601,95.2055,95.4715,21397.0
2022-07-13 09:55:00,107.73,107.85,107.35,107.63,29516.0,95.5069,95.6133,95.17,95.4183,29516.0
2022-07-13 10:00:00,107.61,107.67,107.27,107.44,32163.0,95.4005,95.4537,95.0991,95.2498,32163.0
2022-07-13 10:05:00,107.39,107.62,107.35,107.36,9245.0,95.2055,95.4094,95.17,95.1789,9245.0
2022-07-13 10:10:00,107.33,107.4,107.2,107.27,33702.0,95.1523,95.2144,95.0371,95.0991,33702.0
2022-07-13 10:15:00,107.18,107.35,107.18,107.3,13517.0,95.0193,95.17,95.0193,95.1257,13517.0
2022-07-13 10:20:00,107.26,107.32,107.14,107.21,22629.0,95.0903,95.1434,94.9839,95.0459,22629.0
2022-07-13 10:25:00,107.16,107.38,107.09,107.34,13630.0,95.0016,95.1966,94.9395,95.1612,13630.0
2022-07-13 10:30:00,107.27,107.44,107.26,107.44,7281.0,95.0991,95.2498,95.0903,95.2498,7281.0
2022-07-13 10:35:00,107.47,107.52,107.22,107.34,9661.0,95.2764,95.3208,95.0548,95.1612,9661.0
2022-07-13 10:40:00,107.36,107.36,107.22,107.3,8655.0,95.1789,95.1789,95.0548,95.1257,8655.0
2022-07-13 10:45:00,107.36,107.4,106.98,106.98,15733.0,95.1789,95.2144,94.842,94.842,15733.0
2022-07-13 10:50:00,106.91,107.11,106.89,107.07,12101.0,94.78,94.9573,94.7622,94.9218,12101.0
2022-07-13 10:55:00,107.04,107.29,107.04,107.28,37724.0,94.8952,95.1169,94.8952,95.108,37724.0
2022-07-13 11:00:00,107.28,107.38,107.25,107.33,47494.0,95.108,95.1966,95.0814,95.1523,47494.0
2022-07-13 11:05:00,107.33,107.48,107.32,107.36,38794.0,95.1523,95.2853,95.1434,95.1789,38794.0
2022-07-13 11:10:00,107.36,107.36,107.12,107.17,9015.0,95.1789,95.1789,94.9661,95.0105,9015.0
2022-07-13 11:15:00,107.15,107.32,107.11,107.26,10926.0,94.9927,95.1434,94.9573,95.0903,10926.0
2022-07-13 11:20:00,107.24,107.28,107.16,107.24,5310.0,95.0725,95.108,95.0016,95.0725,5310.0
2022-07-13 11:25:00,107.24,107.3,107.16,107.23,6606.0,95.0725,95.1257,95.0016,95.0637,6606.0
2022-07-13 11:30:00,107.21,107.31,107.16,107.28,15384.0,95.0459,95.1346,95.0016,95.108,15384.0
2022-07-13 11:35:00,107.21,107.21,107.03,107.13,10213.0,95.0459,95.0459,94.8864,94.975,10213.0
2022-07-13 11:40:00,107.17,107.38,107.14,107.34,14576.0,95.0105,95.1966,94.9839,95.1612,14576.0
2022-07-13 11:45:00,107.3,107.38,107.23,107.35,11769.0,95.1257,95.1966,95.0637,95.17,11769.0
2022-07-13 11:50:00,107.42,107.58,107.38,107.49,12490.0,95.2321,95.3739,95.1966,95.2942,12490.0
2022-07-13 11:55:00,107.48,107.53,107.43,107.43,8941.0,95.2853,95.3296,95.241,95.241,8941.0
2022-07-13 12:00:00,107.45,107.64,107.44,107.6,15408.0,95.2587,95.4271,95.2498,95.3917,15408.0
2022-07-13 12:05:00,107.63,107.71,107.54,107.71,6248.0,95.4183,95.4892,95.3385,95.4892,6248.0
2022-07-13 12:10:00,107.68,107.76,107.59,107.76,6258.0,95.4626,95.5335,95.3828,95.5335,6258.0
2022-07-13 12:15:00,107.75,107.87,107.74,107.85,8679.0,95.5247,95.631,95.5158,95.6133,8679.0
2022-07-13 12:20:00,107.89,107.96,107.84,107.88,7229.0,95.6488,95.7108,95.6044,95.6399,7229.0
2022-07-13 12:25:00,107.87,107.88,107.82,107.84,6293.0,95.631,95.6399,95.5867,95.6044,6293.0
2022-07-13 12:30:00,107.86,107.94,107.77,107.94,8730.0,95.6222,95.6931,95.5424,95.6931,8730.0
2022-07-13 12:35:00,107.94,108.03,107.88,107.99,20929.0,95.6931,95.7729,95.6399,95.7374,20929.0
2022-07-13 12:40:00,107.98,108.02,107.86,107.91,12501.0,95.7286,95.764,95.6222,95.6665,12501.0
2022-07-13 12:45:00,107.93,107.94,107.82,107.9,8621.0,95.6842,95.6931,95.5867,95.6576,8621.0
2022-07-13 12:50:00,107.87,107.94,107.78,107.94,6029.0,95.631,95.6931,95.5513,95.6931,6029.0
2022-07-13 12:55:00,107.92,107.98,107.86,107.95,10879.0,95.6754,95.7286,95.6222,95.702,10879.0
2022-07-13 13:00:00,107.95,108.17,107.87,108.09,10528.0,95.702,95.897,95.631,95.8261,10528.0
2022-07-13 13:05:00,108.1,108.2,108.02,108.13,6012.0,95.8349,95.9236,95.764,95.8615,6012.0
2022-07-13 13:10:00,108.11,108.2,108.07,108.14,6157.0,95.8438,95.9236,95.8084,95.8704,6157.0
2022-07-13 13:15:00,108.12,108.12,107.86,107.86,8107.0,95.8527,95.8527,95.6222,95.6222,8107.0
2022-07-13 13:20:00,107.85,107.93,107.75,107.93,11034.0,95.6133,95.6842,95.5247,95.6842,11034.0
2022-07-13 13:25:00,107.91,107.92,107.85,107.88,3868.0,95.6665,95.6754,95.6133,95.6399,3868.0
2022-07-13 13:30:00,107.87,107.94,107.83,107.93,6223.0,95.631,95.6931,95.5956,95.6842,6223.0
2022-07-13 13:35:00,107.93,107.94,107.79,107.79,11585.0,95.6842,95.6931,95.5601,95.5601,11585.0
2022-07-13 13:40:00,107.79,107.82,107.7,107.73,11180.0,95.5601,95.5867,95.4803,95.5069,11180.0
2022-07-13 13:45:00,107.74,107.92,107.7,107.92,7488.0,95.5158,95.6754,95.4803,95.6754,7488.0
2022-07-13 13:50:00,107.93,108.03,107.93,107.94,8831.0,95.6842,95.7729,95.6842,95.6931,8831.0
2022-07-13 13:55:00,107.95,107.95,107.82,107.89,7323.0,95.702,95.702,95.5867,95.6488,7323.0
2022-07-13 14:00:00,107.87,107.87,107.49,107.5,13207.0,95.631,95.631,95.2942,95.303,13207.0
2022-07-13 14:05:00,107.51,107.65,107.5,107.52,6369.0,95.3119,95.436,95.303,95.3208,6369.0
2022-07-13 14:10:00,107.56,107.71,107.56,107.71,7844.0,95.3562,95.4892,95.3562,95.4892,7844.0
2022-07-13 14:15:00,107.72,107.72,107.51,107.65,11220.0,95.4981,95.4981,95.3119,95.436,11220.0
2022-07-13 14:20:00,107.66,107.76,107.6,107.76,8513.0,95.4449,95.5335,95.3917,95.5335,8513.0
2022-07-13 14:25:00,107.77,107.93,107.75,107.88,15544.0,95.5424,95.6842,95.5247,95.6399,15544.0
2022-07-13 14:30:00,107.95,108.12,107.91,108.06,20455.0,95.702,95.8527,95.6665,95.7995,20455.0
2022-07-13 14:35:00,108.09,108.09,107.97,108.07,8936.0,95.8261,95.8261,95.7197,95.8084,8936.0
2022-07-13 14:40:00,108.08,108.09,107.98,108.04,7616.0,95.8172,95.8261,95.7286,95.7818,7616.0
2022-07-13 14:45:00,107.98,108.0,107.84,107.85,8392.0,95.7286,95.7463,95.6044,95.6133,8392.0
2022-07-13 14:50:00,107.84,107.94,107.84,107.85,7372.0,95.6044,95.6931,95.6044,95.6133,7372.0
2022-07-13 14:55:00,107.84,107.98,107.74,107.97,12220.0,95.6044,95.7286,95.5158,95.7197,12220.0
2022-07-13 15:00:00,107.99,108.0,107.87,107.98,6607.0,95.7374,95.7463,95.631,95.7286,6607.0
2022-07-13 15:05:00,107.96,107.96,107.78,107.82,12652.0,95.7108,95.7108,95.5513,95.5867,12652.0
2022-07-13 15:10:00,107.82,107.84,107.76,107.79,13615.0,95.5867,95.6044,95.5335,95.5601,13615.0
2022-07-13 15:15:00,107.78,107.82,107.67,107.71,15946.0,95.5513,95.5867,95.4537,95.4892,15946.0
2022-07-13 15:20:00,107.7,107.75,107.68,107.73,20672.0,95.4803,95.5247,95.4626,95.5069,20672.0
2022-07-13 15:25:00,107.72,107.8,107.7,107.77,18450.0,95.4981,95.569,95.4803,95.5424,18450.0
2022-07-13 15:30:00,107.78,107.79,107.56,107.56,21328.0,95.5513,95.5601,95.3562,95.3562,21328.0
2022-07-13 15:35:00,107.55,107.63,107.49,107.58,19018.0,95.3474,95.4183,95.2942,95.3739,19018.0
2022-07-13 15:40:00,107.57,107.61,107.35,107.38,20805.0,95.3651,95.4005,95.17,95.1966,20805.0
2022-07-13 15:45:00,107.36,107.37,107.16,107.22,23921.0,95.1789,95.1878,95.0016,95.0548,23921.0
2022-07-13 15:50:00,107.22,107.33,107.16,107.28,69332.0,95.0548,95.1523,95.0016,95.108,69332.0
2022-07-13 15:55:00,107.29,107.49,107.22,107.22,158426.0,95.1169,95.2942,95.0548,95.0548,158426.0
2022-07-14 09:30:00,105.27,106.43,105.19,106.01,64726.0,93.326,94.3544,93.2551,93.9821,64726.0
2022-07-14 09:35:00,106.08,106.48,105.75,106.48,13554.0,94.0441,94.3988,93.7516,94.3988,13554.0
2022-07-14 09:40:00,106.36,106.36,106.15,106.28,8942.0,94.2924,94.2924,94.1062,94.2214,8942.0
2022-07-14 09:45:00,106.35,106.38,106.03,106.36,7834.0,94.2835,94.3101,93.9998,94.2924,7834.0
2022-07-14 09:50:00,106.38,106.64,106.3,106.49,9818.0,94.3101,94.5406,94.2392,94.4076,9818.0
2022-07-14 09:55:00,106.49,106.53,106.38,106.41,6070.0,94.4076,94.4431,94.3101,94.3367,6070.0
2022-07-14 10:00:00,106.3,106.32,106.13,106.22,13633.0,94.2392,94.2569,94.0885,94.1683,13633.0
2022-07-14 10:05:00,106.17,106.44,106.15,106.29,50064.0,94.1239,94.3633,94.1062,94.2303,50064.0
2022-07-14 10:10:00,106.26,106.59,106.23,106.38,30502.0,94.2037,94.4963,94.1771,94.3101,30502.0
2022-07-14 10:15:00,106.39,106.44,106.27,106.39,5707.0,94.319,94.3633,94.2126,94.319,5707.0
2022-07-14 10:20:00,106.41,106.62,106.28,106.58,15165.0,94.3367,94.5229,94.2214,94.4874,15165.0
2022-07-14 10:25:00,106.57,106.65,106.23,106.31,8019.0,94.4785,94.5495,94.1771,94.248,8019.0
2022-07-14 10:30:00,106.29,106.38,106.03,106.1,10306.0,94.2303,94.3101,93.9998,94.0619,10306.0
2022-07-14 10:35:00,106.11,106.18,105.96,106.15,20407.0,94.0707,94.1328,93.9378,94.1062,20407.0
2022-07-14 10:40:00,106.16,106.4,106.14,106.34,7292.0,94.1151,94.3278,94.0973,94.2746,7292.0
2022-07-14 10:45:00,106.34,106.37,106.14,106.35,7229.0,94.2746,94.3012,94.0973,94.2835,7229.0
2022-07-14 10:50:00,106.33,106.33,106.02,106.15,13932.0,94.2658,94.2658,93.9909,94.1062,13932.0
2022-07-14 10:55:00,106.13,106.13,105.9,106.01,9178.0,94.0885,94.0885,93.8846,93.9821,9178.0
2022-07-14 11:00:00,106.05,106.19,105.98,106.06,8021.0,94.0175,94.1417,93.9555,94.0264,8021.0
2022-07-14 11:05:00,106.06,106.26,106.06,106.2,5683.0,94.0264,94.2037,94.0264,94.1505,5683.0
2022-07-14 11:10:00,106.19,106.34,106.11,106.33,6023.0,94.1417,94.2746,94.0707,94.2658,6023.0
2022-07-14 11:15:00,106.33,106.38,106.22,106.38,6805.0,94.2658,94.3101,94.1683,94.3101,6805.0
2022-07-14 11:20:00,106.36,106.43,106.3,106.37,8185.0,94.2924,94.3544,94.2392,94.3012,8185.0
2022-07-14 11:25:00,106.37,106.55,106.33,106.48,9192.0,94.3012,94.4608,94.2658,94.3988,9192.0
2022-07-14 11:30:00,106.49,106.56,106.44,106.53,6723.0,94.4076,94.4697,94.3633,94.4431,6723.0
2022-07-14 11:35:00,106.56,106.58,106.47,106.49,5416.0,94.4697,94.4874,94.3899,94.4076,5416.0
2022-07-14 11:40:00,106.51,106.85,106.5,106.83,7976.0,94.4253,94.7268,94.4165,94.709,7976.0
2022-07-14 11:45:00,106.87,106.87,106.72,106.73,7349.0,94.7445,94.7445,94.6115,94.6204,7349.0
2022-07-14 11:50:00,106.74,106.85,106.74,106.76,5460.0,94.6293,94.7268,94.6293,94.647,5460.0
2022-07-14 11:55:00,106.74,106.93,106.73,106.79,5661.0,94.6293,94.7977,94.6204,94.6736,5661.0
2022-07-14 12:00:00,106.83,106.95,106.79,106.93,5750.0,94.709,94.8154,94.6736,94.7977,5750.0
2022-07-14 12:05:00,106.94,106.94,106.8,106.82,5312.0,94.8066,94.8066,94.6824,94.7002,5312.0
2022-07-14 12:10:00,106.75,106.76,106.7,106.76,12651.0,94.6381,94.647,94.5938,94.647,12651.0
2022-07-14 12:15:00,106.83,106.87,106.72,106.73,5829.0,94.709,94.7445,94.6115,94.6204,5829.0
2022-07-14 12:20:00,106.74,106.84,106.71,106.83,2926.0,94.6293,94.7179,94.6027,94.709,2926.0
2022-07-14 12:25:00,106.82,106.82,106.66,106.69,5118.0,94.7002,94.7002,94.5583,94.5849,5118.0
2022-07-14 12:30:00,106.68,106.84,106.68,106.78,4121.0,94.5761,94.7179,94.5761,94.6647,4121.0
2022-07-14 12:35:00,106.74,106.77,106.66,106.68,2910.0,94.6293,94.6559,94.5583,94.5761,2910.0
2022-07-14 12:40:00,106.66,106.66,106.55,106.63,5639.0,94.5583,94.5583,94.4608,94.5317,5639.0
2022-07-14 12:45:00,106.64,106.69,106.54,106.61,15476.0,94.5406,94.5849,94.4519,94.514,15476.0
2022-07-14 12:50:00,106.59,106.77,106.58,106.71,4404.0,94.4963,94.6559,94.4874,94.6027,4404.0
2022-07-14 12:55:00,106.74,106.75,106.65,106.68,2892.0,94.6293,94.6381,94.5495,94.5761,2892.0
2022-07-14 13:00:00,106.63,106.63,106.45,106.47,3113.0,94.5317,94.5317,94.3722,94.3899,3113.0
2022-07-14 13:05:00,106.38,106.52,106.34,106.52,3560.0,94.3101,94.4342,94.2746,94.4342,3560.0
2022-07-14 13:10:00,106.52,106.57,106.47,106.57,4037.0,94.4342,94.4785,94.3899,94.4785,4037.0
2022-07-14 13:15:00,106.54,106.77,106.54,106.77,9550.0,94.4519,94.6559,94.4519,94.6559,9550.0
2022-07-14 13:20:00,106.8,106.83,106.73,106.74,4452.0,94.6824,94.709,94.6204,94.6293,4452.0
2022-07-14 13:25:00,106.72,106.79,106.67,106.73,13164.0,94.6115,94.6736,94.5672,94.6204,13164.0
2022-07-14 13:30:00,106.73,106.75,106.55,106.6,16349.0,94.6204,94.6381,94.4608,94.5051,16349.0
2022-07-14 13:35:00,106.58,106.79,106.55,106.77,13767.0,94.4874,94.6736,94.4608,94.6559,13767.0
2022-07-14 13:40:00,106.76,106.82,106.73,106.8,10285.0,94.647,94.7002,94.6204,94.6824,10285.0
2022-07-14 13:45:00,106.79,106.79,106.68,106.69,8317.0,94.6736,94.6736,94.5761,94.5849,8317.0
2022-07-14 13:50:00,106.7,106.73,106.6,106.68,5351.0,94.5938,94.6204,94.5051,94.5761,5351.0
2022-07-14 13:55:00,106.69,106.78,106.69,106.75,7893.0,94.5849,94.6647,94.5849,94.6381,7893.0
2022-07-14 14:00:00,106.73,106.84,106.7,106.74,4861.0,94.6204,94.7179,94.5938,94.6293,4861.0
2022-07-14 14:05:00,106.75,106.81,106.71,106.77,5672.0,94.6381,94.6913,94.6027,94.6559,5672.0
2022-07-14 14:10:00,106.75,106.78,106.63,106.76,4568.0,94.6381,94.6647,94.5317,94.647,4568.0
2022-07-14 14:15:00,106.76,106.94,106.73,106.87,11518.0,94.647,94.8066,94.6204,94.7445,11518.0
2022-07-14 14:20:00,106.89,107.08,106.89,107.02,11829.0,94.7622,94.9307,94.7622,94.8775,11829.0
2022-07-14 14:25:00,107.05,107.18,107.01,107.18,7525.0,94.9041,95.0193,94.8686,95.0193,7525.0
2022-07-14 14:30:00,107.2,107.22,107.12,107.15,15329.0,95.0371,95.0548,94.9661,94.9927,15329.0
2022-07-14 14:35:00,107.13,107.18,107.06,107.09,16618.0,94.975,95.0193,94.9129,94.9395,16618.0
2022-07-14 14:40:00,107.06,107.07,106.89,106.93,16034.0,94.9129,94.9218,94.7622,94.7977,16034.0
2022-07-14 14:45:00,106.96,107.04,106.9,107.03,6542.0,94.8243,94.8952,94.7711,94.8864,6542.0
2022-07-14 14:50:00,107.05,107.05,106.94,107.01,5574.0,94.9041,94.9041,94.8066,94.8686,5574.0
2022-07-14 14:55:00,107.03,107.11,107.03,107.04,6325.0,94.8864,94.9573,94.8864,94.8952,6325.0
2022-07-14 15:00:00,107.05,107.13,107.05,107.07,12022.0,94.9041,94.975,94.9041,94.9218,12022.0
2022-07-14 15:05:00,107.07,107.07,106.88,106.94,10969.0,94.9218,94.9218,94.7534,94.8066,10969.0
2022-07-14 15:10:00,106.95,107.08,106.95,107.08,14528.0,94.8154,94.9307,94.8154,94.9307,14528.0
2022-07-14 15:15:00,107.07,107.11,106.96,107.02,14224.0,94.9218,94.9573,94.8243,94.8775,14224.0
2022-07-14 15:20:00,107.03,107.12,107.02,107.09,12158.0,94.8864,94.9661,94.8775,94.9395,12158.0
2022-07-14 15:25:00,107.07,107.08,106.9,107.0,12171.0,94.9218,94.9307,94.7711,94.8598,12171.0
2022-07-14 15:30:00,107.0,107.0,106.81,106.81,16880.0,94.8598,94.8598,94.6913,94.6913,16880.0
2022-07-14 15:35:00,106.8,106.8,106.66,106.76,23250.0,94.6824,94.6824,94.5583,94.647,23250.0
2022-07-14 15:40:00,106.75,106.87,106.7,106.8,26540.0,94.6381,94.7445,94.5938,94.6824,26540.0
2022-07-14 15:45:00,106.8,106.88,106.7,106.78,68836.0,94.6824,94.7534,94.5938,94.6647,68836.0
2022-07-14 15:50:00,106.77,107.08,106.77,107.04,114079.0,94.6559,94.9307,94.6559,94.8952,114079.0
2022-07-14 15:55:00,107.04,107.19,106.88,106.95,140427.0,94.8952,95.0282,94.7534,94.8154,140427.0
2022-07-15 09:30:00,107.44,107.64,106.47,106.51,111421.0,95.2498,95.4271,94.3899,94.4253,111421.0
2022-07-15 09:35:00,106.39,106.6,106.18,106.43,9797.0,94.319,94.5051,94.1328,94.3544,9797.0
2022-07-15 09:40:00,106.39,106.56,106.29,106.55,9619.0,94.319,94.4697,94.2303,94.4608,9619.0
2022-07-15 09:45:00,106.67,106.86,106.55,106.8,8724.0,94.5672,94.7356,94.4608,94.6824,8724.0
2022-07-15 09:50:00,106.84,106.98,106.69,106.74,9053.0,94.7179,94.842,94.5849,94.6293,9053.0
2022-07-15 09:55:00,106.74,106.92,106.63,106.65,6513.0,94.6293,94.7888,94.5317,94.5495,6513.0
2022-07-15 10:00:00,106.79,107.48,106.76,106.78,17127.0,94.6736,95.2853,94.647,94.6647,17127.0
2022-07-15 10:05:00,106.77,106.88,106.57,106.68,14482.0,94.6559,94.7534,94.4785,94.5761,14482.0
2022-07-15 10:10:00,106.66,106.77,106.59,106.64,19607.0,94.5583,94.6559,94.4963,94.5406,19607.0
2022-07-15 10:15:00,106.63,106.75,106.53,106.61,15327.0,94.5317,94.6381,94.4431,94.514,15327.0
2022-07-15 10:20:00,106.65,106.87,106.6,106.83,25111.0,94.5495,94.7445,94.5051,94.709,25111.0
2022-07-15 10:25:00,106.82,107.04,106.75,107.03,24504.0,94.7002,94.8952,94.6381,94.8864,24504.0
2022-07-15 10:30:00,107.01,107.22,106.98,107.2,21318.0,94.8686,95.0548,94.842,95.0371,21318.0
2022-07-15 10:35:00,107.23,107.45,107.14,107.14,28956.0,95.0637,95.2587,94.9839,94.9839,28956.0
2022-07-15 10:40:00,107.13,107.22,107.09,107.2,11539.0,94.975,95.0548,94.9395,95.0371,11539.0
2022-07-15 10:45:00,107.22,107.22,107.04,107.07,8803.0,95.0548,95.0548,94.8952,94.9218,8803.0
2022-07-15 10:50:00,107.03,107.31,107.03,107.29,8941.0,94.8864,95.1346,94.8864,95.1169,8941.0
2022-07-15 10:55:00,107.33,107.38,107.23,107.23,9102.0,95.1523,95.1966,95.0637,95.0637,9102.0
2022-07-15 11:00:00,107.23,107.51,107.23,107.51,13135.0,95.0637,95.3119,95.0637,95.3119,13135.0
2022-07-15 11:05:00,107.53,107.53,107.33,107.34,10996.0,95.3296,95.3296,95.1523,95.1612,10996.0
2022-07-15 11:10:00,107.33,107.48,107.31,107.38,7479.0,95.1523,95.2853,95.1346,95.1966,7479.0
2022-07-15 11:15:00,107.36,107.42,107.3,107.39,12105.0,95.1789,95.2321,95.1257,95.2055,12105.0
2022-07-15 11:20:00,107.42,107.6,107.41,107.56,6166.0,95.2321,95.3917,95.2232,95.3562,6166.0
2022-07-15 11:25:00,107.52,107.6,107.5,107.6,4673.0,95.3208,95.3917,95.303,95.3917,4673.0
2022-07-15 11:30:00,107.59,107.6,107.46,107.55,6759.0,95.3828,95.3917,95.2676,95.3474,6759.0
2022-07-15 11:35:00,107.56,107.59,107.48,107.48,7091.0,95.3562,95.3828,95.2853,95.2853,7091.0
2022-07-15 11:40:00,107.47,107.52,107.46,107.48,4466.0,95.2764,95.3208,95.2676,95.2853,4466.0
2022-07-15 11:45:00,107.45,107.48,107.36,107.44,7880.0,95.2587,95.2853,95.1789,95.2498,7880.0
2022-07-15 11:50:00,107.41,107.45,107.23,107.23,2828.0,95.2232,95.2587,95.0637,95.0637,2828.0
2022-07-15 11:55:00,107.22,107.23,107.08,107.13,6175.0,95.0548,95.0637,94.9307,94.975,6175.0
2022-07-15 12:00:00,107.15,107.28,107.14,107.22,4492.0,94.9927,95.108,94.9839,95.0548,4492.0
2022-07-15 12:05:00,107.22,107.32,107.22,107.28,2536.0,95.0548,95.1434,95.0548,95.108,2536.0
2022-07-15 12:10:00,107.27,107.27,107.2,107.21,6390.0,95.0991,95.0991,95.0371,95.0459,6390.0
2022-07-15 12:15:00,107.24,107.34,107.24,107.32,4216.0,95.0725,95.1612,95.0725,95.1434,4216.0
2022-07-15 12:20:00,107.33,107.39,107.21,107.24,17013.0,95.1523,95.2055,95.0459,95.0725,17013.0
2022-07-15 12:25:00,107.23,107.25,107.14,107.19,3062.0,95.0637,95.0814,94.9839,95.0282,3062.0
2022-07-15 12:30:00,107.18,107.18,107.09,107.13,5359.0,95.0193,95.0193,94.9395,94.975,5359.0
2022-07-15 12:35:00,107.15,107.15,107.01,107.07,3644.0,94.9927,94.9927,94.8686,94.9218,3644.0
2022-07-15 12:40:00,107.08,107.1,107.02,107.05,6567.0,94.9307,94.9484,94.8775,94.9041,6567.0
2022-07-15 12:45:00,107.04,107.15,107.02,107.09,3192.0,94.8952,94.9927,94.8775,94.9395,3192.0
2022-07-15 12:50:00,107.1,107.1,106.93,106.97,5073.0,94.9484,94.9484,94.7977,94.8332,5073.0
2022-07-15 12:55:00,106.96,106.97,106.89,106.91,5181.0,94.8243,94.8332,94.7622,94.78,5181.0
2022-07-15 13:00:00,106.94,107.03,106.94,106.98,3118.0,94.8066,94.8864,94.8066,94.842,3118.0
2022-07-15 13:05:00,106.99,107.07,106.98,107.05,2565.0,94.8509,94.9218,94.842,94.9041,2565.0
2022-07-15 13:10:00,107.07,107.07,107.01,107.03,4585.0,94.9218,94.9218,94.8686,94.8864,4585.0
2022-07-15 13:15:00,107.01,107.03,106.89,106.9,3889.0,94.8686,94.8864,94.7622,94.7711,3889.0
2022-07-15 13:20:00,106.92,106.93,106.83,106.93,4637.0,94.7888,94.7977,94.709,94.7977,4637.0
2022-07-15 13:25:00,106.98,107.14,106.94,107.12,6701.0,94.842,94.9839,94.8066,94.9661,6701.0
2022-07-15 13:30:00,107.08,107.1,106.99,107.06,5783.0,94.9307,94.9484,94.8509,94.9129,5783.0
2022-07-15 13:35:00,107.07,107.07,107.02,107.02,5467.0,94.9218,94.9218,94.8775,94.8775,5467.0
2022-07-15 13:40:00,107.03,107.07,106.98,106.98,4280.0,94.8864,94.9218,94.842,94.842,4280.0
2022-07-15 13:45:00,106.99,107.03,106.96,107.03,7480.0,94.8509,94.8864,94.8243,94.8864,7480.0
2022-07-15 13:50:00,107.01,107.05,106.91,106.91,12355.0,94.8686,94.9041,94.78,94.78,12355.0
2022-07-15 13:55:00,106.94,106.98,106.87,106.92,4648.0,94.8066,94.842,94.7445,94.7888,4648.0
2022-07-15 14:00:00,106.89,106.92,106.75,106.78,24425.0,94.7622,94.7888,94.6381,94.6647,24425.0
2022-07-15 14:05:00,106.77,106.86,106.74,106.85,3151.0,94.6559,94.7356,94.6293,94.7268,3151.0
2022-07-15 14:10:00,106.92,106.95,106.87,106.94,3805.0,94.7888,94.8154,94.7445,94.8066,3805.0
2022-07-15 14:15:00,106.93,107.01,106.92,107.0,3654.0,94.7977,94.8686,94.7888,94.8598,3654.0
2022-07-15 14:20:00,107.04,107.1,107.02,107.06,6665.0,94.8952,94.9484,94.8775,94.9129,6665.0
2022-07-15 14:25:00,107.1,107.11,106.97,107.04,10402.0,94.9484,94.9573,94.8332,94.8952,10402.0
2022-07-15 14:30:00,107.05,107.05,106.91,106.93,6906.0,94.9041,94.9041,94.78,94.7977,6906.0
2022-07-15 14:35:00,106.94,106.96,106.9,106.95,6159.0,94.8066,94.8243,94.7711,94.8154,6159.0
2022-07-15 14:40:00,106.99,107.07,106.99,107.05,4418.0,94.8509,94.9218,94.8509,94.9041,4418.0
2022-07-15 14:45:00,107.05,107.14,107.05,107.14,7267.0,94.9041,94.9839,94.9041,94.9839,7267.0
2022-07-15 14:50:00,107.15,107.24,107.15,107.23,6710.0,94.9927,95.0725,94.9927,95.0637,6710.0
2022-07-15 14:55:00,107.23,107.25,107.15,107.15,6981.0,95.0637,95.0814,94.9927,94.9927,6981.0
2022-07-15 15:00:00,107.15,107.21,107.15,107.2,5295.0,94.9927,95.0459,94.9927,95.0371,5295.0
2022-07-15 15:05:00,107.23,107.39,107.23,107.32,13153.0,95.0637,95.2055,95.0637,95.1434,13153.0
2022-07-15 15:10:00,107.34,107.34,107.21,107.24,6208.0,95.1612,95.1612,95.0459,95.0725,6208.0
2022-07-15 15:15:00,107.24,107.31,107.21,107.24,7626.0,95.0725,95.1346,95.0459,95.0725,7626.0
2022-07-15 15:20:00,107.22,107.26,107.18,107.19,8509.0,95.0548,95.0903,95.0193,95.0282,8509.0
2022-07-15 15:25:00,107.18,107.21,107.12,107.12,14432.0,95.0193,95.0459,94.9661,94.9661,14432.0
2022-07-15 15:30:00,107.12,107.14,106.97,107.02,17679.0,94.9661,94.9839,94.8332,94.8775,17679.0
2022-07-15 15:35:00,107.05,107.12,106.96,107.1,16727.0,94.9041,94.9661,94.8243,94.9484,16727.0
2022-07-15 15:40:00,107.11,107.34,107.1,107.32,20625.0,94.9573,95.1612,94.9484,95.1434,20625.0
2022-07-15 15:45:00,107.33,107.51,107.33,107.47,40225.0,95.1523,95.3119,95.1523,95.2764,40225.0
2022-07-15 15:50:00,107.45,107.52,107.21,107.27,49016.0,95.2587,95.3208,95.0459,95.0991,49016.0
2022-07-15 15:55:00,107.27,107.43,107.26,107.4,99951.0,95.0991,95.241,95.0903,95.2144,99951.0
2022-07-18 09:30:00,106.9,107.12,106.21,106.27,61393.0,94.7711,94.9661,94.1594,94.2126,61393.0
2022-07-18 09:35:00,106.25,106.54,106.09,106.5,12898.0,94.1948,94.4519,94.053,94.4165,12898.0
2022-07-18 09:40:00,106.56,106.64,106.38,106.57,17675.0,94.4697,94.5406,94.3101,94.4785,17675.0
2022-07-18 09:45:00,106.54,106.75,106.49,106.68,21572.0,94.4519,94.6381,94.4076,94.5761,21572.0
2022-07-18 09:50:00,106.57,106.72,106.47,106.51,7783.0,94.4785,94.6115,94.3899,94.4253,7783.0
2022-07-18 09:55:00,106.5,106.54,106.11,106.16,14329.0,94.4165,94.4519,94.0707,94.1151,14329.0
2022-07-18 10:00:00,106.21,106.44,106.17,106.4,5149.0,94.1594,94.3633,94.1239,94.3278,5149.0
2022-07-18 10:05:00,106.38,106.61,106.35,106.54,6251.0,94.3101,94.514,94.2835,94.4519,6251.0
2022-07-18 10:10:00,106.53,106.81,106.5,106.81,12310.0,94.4431,94.6913,94.4165,94.6913,12310.0
2022-07-18 10:15:00,106.79,106.95,106.75,106.84,10070.0,94.6736,94.8154,94.6381,94.7179,10070.0
2022-07-18 10:20:00,106.88,107.03,106.88,106.97,9999.0,94.7534,94.8864,94.7534,94.8332,9999.0
2022-07-18 10:25:00,106.97,107.01,106.7,106.75,6729.0,94.8332,94.8686,94.5938,94.6381,6729.0
2022-07-18 10:30:00,106.73,106.75,106.54,106.57,7558.0,94.6204,94.6381,94.4519,94.4785,7558.0
2022-07-18 10:35:00,106.56,106.71,106.56,106.67,10986.0,94.4697,94.6027,94.4697,94.5672,10986.0
2022-07-18 10:40:00,106.7,106.74,106.61,106.61,4023.0,94.5938,94.6293,94.514,94.514,4023.0
2022-07-18 10:45:00,106.62,106.68,106.54,106.63,6060.0,94.5229,94.5761,94.4519,94.5317,6060.0
2022-07-18 10:50:00,106.58,106.67,106.5,106.5,8414.0,94.4874,94.5672,94.4165,94.4165,8414.0
2022-07-18 10:55:00,106.53,106.55,106.41,106.46,8634.0,94.4431,94.4608,94.3367,94.381,8634.0
2022-07-18 11:00:00,106.39,106.43,106.28,106.43,13080.0,94.319,94.3544,94.2214,94.3544,13080.0
2022-07-18 11:05:00,106.44,106.53,106.37,106.47,19084.0,94.3633,94.4431,94.3012,94.3899,19084.0
2022-07-18 11:10:00,106.49,106.54,106.44,106.51,5277.0,94.4076,94.4519,94.3633,94.4253,5277.0
2022-07-18 11:15:00,106.5,106.5,106.31,106.33,6294.0,94.4165,94.4165,94.248,94.2658,6294.0
2022-07-18 11:20:00,106.33,106.34,106.16,106.22,14521.0,94.2658,94.2746,94.1151,94.1683,14521.0
2022-07-18 11:25:00,106.2,106.2,106.03,106.05,10125.0,94.1505,94.1505,93.9998,94.0175,10125.0
2022-07-18 11:30:00,106.04,106.21,106.03,106.09,13597.0,94.0087,94.1594,93.9998,94.053,13597.0
2022-07-18 11:35:00,106.1,106.15,106.01,106.01,10213.0,94.0619,94.1062,93.9821,93.9821,10213.0
2022-07-18 11:40:00,106.03,106.2,106.03,106.16,5325.0,93.9998,94.1505,93.9998,94.1151,5325.0
2022-07-18 11:45:00,106.19,106.23,106.07,106.15,6536.0,94.1417,94.1771,94.0353,94.1062,6536.0
2022-07-18 11:50:00,106.17,106.17,105.94,105.95,11689.0,94.1239,94.1239,93.92,93.9289,11689.0
2022-07-18 11:55:00,105.94,106.01,105.85,105.87,8464.0,93.92,93.9821,93.8402,93.858,8464.0
2022-07-18 12:00:00,105.87,105.88,105.77,105.77,13058.0,93.858,93.8668,93.7693,93.7693,13058.0
2022-07-18 12:05:00,105.76,105.84,105.74,105.81,14001.0,93.7604,93.8314,93.7427,93.8048,14001.0
2022-07-18 12:10:00,105.82,105.94,105.81,105.93,6244.0,93.8136,93.92,93.8048,93.9112,6244.0
2022-07-18 12:15:00,105.94,105.97,105.86,105.89,7919.0,93.92,93.9466,93.8491,93.8757,7919.0
2022-07-18 12:20:00,105.9,106.02,105.9,105.95,15849.0,93.8846,93.9909,93.8846,93.9289,15849.0
2022-07-18 12:25:00,105.94,105.94,105.87,105.91,6560.0,93.92,93.92,93.858,93.8934,6560.0
2022-07-18 12:30:00,105.95,106.07,105.93,106.07,4439.0,93.9289,94.0353,93.9112,94.0353,4439.0
2022-07-18 12:35:00,106.09,106.09,106.05,106.07,3178.0,94.053,94.053,94.0175,94.0353,3178.0
2022-07-18 12:40:00,106.05,106.13,106.05,106.11,4685.0,94.0175,94.0885,94.0175,94.0707,4685.0
2022-07-18 12:45:00,106.11,106.15,106.09,106.14,4100.0,94.0707,94.1062,94.053,94.0973,4100.0
2022-07-18 12:50:00,106.15,106.16,106.11,106.12,3155.0,94.1062,94.1151,94.0707,94.0796,3155.0
2022-07-18 12:55:00,106.13,106.15,105.91,105.94,6002.0,94.0885,94.1062,93.8934,93.92,6002.0
2022-07-18 13:00:00,105.93,105.97,105.86,105.87,5377.0,93.9112,93.9466,93.8491,93.858,5377.0
2022-07-18 13:05:00,105.88,105.98,105.88,105.92,6879.0,93.8668,93.9555,93.8668,93.9023,6879.0
2022-07-18 13:10:00,105.93,106.08,105.9,106.08,9271.0,93.9112,94.0441,93.8846,94.0441,9271.0
2022-07-18 13:15:00,106.09,106.09,105.93,105.93,6495.0,94.053,94.053,93.9112,93.9112,6495.0
2022-07-18 13:20:00,105.9,105.93,105.87,105.91,4876.0,93.8846,93.9112,93.858,93.8934,4876.0
2022-07-18 13:25:00,105.93,106.0,105.91,105.96,4286.0,93.9112,93.9732,93.8934,93.9378,4286.0
2022-07-18 13:30:00,105.97,106.15,105.96,106.13,7424.0,93.9466,94.1062,93.9378,94.0885,7424.0
2022-07-18 13:35:00,106.13,106.21,106.12,106.2,7524.0,94.0885,94.1594,94.0796,94.1505,7524.0
2022-07-18 13:40:00,106.19,106.33,106.17,106.18,5920.0,94.1417,94.2658,94.1239,94.1328,5920.0
2022-07-18 13:45:00,106.17,106.39,106.17,106.39,10212.0,94.1239,94.319,94.1239,94.319,10212.0
2022-07-18 13:50:00,106.37,106.45,106.34,106.43,8625.0,94.3012,94.3722,94.2746,94.3544,8625.0
2022-07-18 13:55:00,106.43,106.43,106.18,106.23,13045.0,94.3544,94.3544,94.1328,94.1771,13045.0
2022-07-18 14:00:00,106.22,106.37,106.22,106.28,11453.0,94.1683,94.3012,94.1683,94.2214,11453.0
2022-07-18 14:05:00,106.28,106.33,106.22,106.23,12213.0,94.2214,94.2658,94.1683,94.1771,12213.0
2022-07-18 14:10:00,106.23,106.24,106.15,106.22,8491.0,94.1771,94.186,94.1062,94.1683,8491.0
2022-07-18 14:15:00,106.22,106.36,106.22,106.33,6569.0,94.1683,94.2924,94.1683,94.2658,6569.0
2022-07-18 14:20:00,106.31,106.34,106.19,106.2,5377.0,94.248,94.2746,94.1417,94.1505,5377.0
2022-07-18 14:25:00,106.14,106.26,106.05,106.14,8579.0,94.0973,94.2037,94.0175,94.0973,8579.0
2022-07-18 14:30:00,106.13,106.22,106.12,106.19,5509.0,94.0885,94.1683,94.0796,94.1417,5509.0
2022-07-18 14:35:00,106.18,106.29,106.18,106.24,8091.0,94.1328,94.2303,94.1328,94.186,8091.0
2022-07-18 14:40:00,106.22,106.3,106.19,106.24,8761.0,94.1683,94.2392,94.1417,94.186,8761.0
2022-07-18 14:45:00,106.25,106.36,106.24,106.35,4723.0,94.1948,94.2924,94.186,94.2835,4723.0
2022-07-18 14:50:00,106.35,106.42,106.3,106.39,8779.0,94.2835,94.3456,94.2392,94.319,8779.0
2022-07-18 14:55:00,106.38,106.39,106.26,106.28,8405.0,94.3101,94.319,94.2037,94.2214,8405.0
2022-07-18 15:00:00,106.28,106.29,106.24,106.27,9232.0,94.2214,94.2303,94.186,94.2126,9232.0
2022-07-18 15:05:00,106.28,106.36,106.28,106.34,10290.0,94.2214,94.2924,94.2214,94.2746,10290.0
2022-07-18 15:10:00,106.34,106.34,106.12,106.2,8577.0,94.2746,94.2746,94.0796,94.1505,8577.0
2022-07-18 15:15:00,106.21,106.3,106.18,106.27,6522.0,94.1594,94.2392,94.1328,94.2126,6522.0
2022-07-18 15:20:00,106.26,106.33,106.26,106.29,7263.0,94.2037,94.2658,94.2037,94.2303,7263.0
2022-07-18 15:25:00,106.29,106.29,106.1,106.12,17934.0,94.2303,94.2303,94.0619,94.0796,17934.0
2022-07-18 15:30:00,106.11,106.11,105.9,105.91,24012.0,94.0707,94.0707,93.8846,93.8934,24012.0
2022-07-18 15:35:00,105.86,105.9,105.64,105.64,20897.0,93.8491,93.8846,93.6541,93.6541,20897.0
2022-07-18 15:40:00,105.65,105.75,105.57,105.67,27458.0,93.6629,93.7516,93.592,93.6807,27458.0
2022-07-18 15:45:00,105.66,105.67,105.48,105.49,31108.0,93.6718,93.6807,93.5122,93.5211,31108.0
2022-07-18 15:50:00,105.48,105.68,105.43,105.68,56764.0,93.5122,93.6895,93.4679,93.6895,56764.0
2022-07-18 15:55:00,105.67,105.67,105.4,105.45,198388.0,93.6807,93.6807,93.4413,93.4856,198388.0
2022-07-19 09:30:00,106.05,106.47,105.6,106.09,40504.0,94.0175,94.3899,93.6186,94.053,40504.0
2022-07-19 09:35:00,106.0,106.34,106.0,106.2,23138.0,93.9732,94.2746,93.9732,94.1505,23138.0
2022-07-19 09:40:00,106.21,106.29,106.06,106.18,9440.0,94.1594,94.2303,94.0264,94.1328,9440.0
2022-07-19 09:45:00,106.15,106.42,106.1,106.34,12411.0,94.1062,94.3456,94.0619,94.2746,12411.0
2022-07-19 09:50:00,106.37,106.47,106.17,106.18,7963.0,94.3012,94.3899,94.1239,94.1328,7963.0
2022-07-19 09:55:00,106.16,106.24,105.98,106.05,3515.0,94.1151,94.186,93.9555,94.0175,3515.0
2022-07-19 10:00:00,106.05,106.17,106.0,106.11,10450.0,94.0175,94.1239,93.9732,94.0707,10450.0
2022-07-19 10:05:00,106.1,106.38,106.1,106.28,9373.0,94.0619,94.3101,94.0619,94.2214,9373.0
2022-07-19 10:10:00,106.29,106.34,106.13,106.23,9243.0,94.2303,94.2746,94.0885,94.1771,9243.0
2022-07-19 10:15:00,106.32,106.32,106.12,106.12,9374.0,94.2569,94.2569,94.0796,94.0796,9374.0
2022-07-19 10:20:00,106.13,106.2,106.05,106.15,9660.0,94.0885,94.1505,94.0175,94.1062,9660.0
2022-07-19 10:25:00,106.11,106.11,105.87,105.9,8658.0,94.0707,94.0707,93.858,93.8846,8658.0
2022-07-19 10:30:00,105.88,105.98,105.84,105.95,10054.0,93.8668,93.9555,93.8314,93.9289,10054.0
2022-07-19 10:35:00,105.99,106.15,105.92,106.09,8190.0,93.9643,94.1062,93.9023,94.053,8190.0
2022-07-19 10:40:00,106.06,106.19,105.97,105.98,8328.0,94.0264,94.1417,93.9466,93.9555,8328.0
2022-07-19 10:45:00,105.99,106.09,105.98,106.05,7841.0,93.9643,94.053,93.9555,94.0175,7841.0
2022-07-19 10:50:00,106.09,106.18,106.05,106.15,5858.0,94.053,94.1328,94.0175,94.1062,5858.0
2022-07-19 10:55:00,106.15,106.18,106.08,106.18,9565.0,94.1062,94.1328,94.0441,94.1328,9565.0
2022-07-19 11:00:00,106.18,106.27,106.14,106.15,11032.0,94.1328,94.2126,94.0973,94.1062,11032.0
2022-07-19 11:05:00,106.15,106.28,106.08,106.08,10074.0,94.1062,94.2214,94.0441,94.0441,10074.0
2022-07-19 11:10:00,106.09,106.12,105.88,105.96,9735.0,94.053,94.0796,93.8668,93.9378,9735.0
2022-07-19 11:15:00,105.97,106.11,105.97,105.99,6353.0,93.9466,94.0707,93.9466,93.9643,6353.0
2022-07-19 11:20:00,105.98,106.02,105.93,105.95,11364.0,93.9555,93.9909,93.9112,93.9289,11364.0
2022-07-19 11:25:00,105.97,106.05,105.97,105.99,4497.0,93.9466,94.0175,93.9466,93.9643,4497.0
2022-07-19 11:30:00,106.0,106.22,106.0,106.15,11058.0,93.9732,94.1683,93.9732,94.1062,11058.0
2022-07-19 11:35:00,106.14,106.14,105.92,105.92,9144.0,94.0973,94.0973,93.9023,93.9023,9144.0
2022-07-19 11:40:00,105.9,105.9,105.62,105.64,11881.0,93.8846,93.8846,93.6363,93.6541,11881.0
2022-07-19 11:45:00,105.65,105.72,105.62,105.72,7868.0,93.6629,93.725,93.6363,93.725,7868.0
2022-07-19 11:50:00,105.72,105.8,105.71,105.77,9181.0,93.725,93.7959,93.7161,93.7693,9181.0
2022-07-19 11:55:00,105.83,105.86,105.74,105.85,6317.0,93.8225,93.8491,93.7427,93.8402,6317.0
2022-07-19 12:00:00,105.87,105.91,105.69,105.69,13116.0,93.858,93.8934,93.6984,93.6984,13116.0
2022-07-19 12:05:00,105.69,105.7,105.57,105.58,8623.0,93.6984,93.7073,93.592,93.6009,8623.0
2022-07-19 12:10:00,105.59,105.73,105.53,105.56,4633.0,93.6097,93.7338,93.5565,93.5831,4633.0
2022-07-19 12:15:00,105.53,105.68,105.51,105.61,6184.0,93.5565,93.6895,93.5388,93.6275,6184.0
2022-07-19 12:20:00,105.59,105.66,105.57,105.59,5531.0,93.6097,93.6718,93.592,93.6097,5531.0
2022-07-19 12:25:00,105.58,105.74,105.58,105.7,4242.0,93.6009,93.7427,93.6009,93.7073,4242.0
2022-07-19 12:30:00,105.7,105.82,105.7,105.78,8716.0,93.7073,93.8136,93.7073,93.7782,8716.0
2022-07-19 12:35:00,105.78,105.84,105.75,105.76,5471.0,93.7782,93.8314,93.7516,93.7604,5471.0
2022-07-19 12:40:00,105.79,105.85,105.74,105.75,4855.0,93.787,93.8402,93.7427,93.7516,4855.0
2022-07-19 12:45:00,105.75,105.79,105.72,105.79,4026.0,93.7516,93.787,93.725,93.787,4026.0
2022-07-19 12:50:00,105.75,105.76,105.62,105.65,7160.0,93.7516,93.7604,93.6363,93.6629,7160.0
2022-07-19 12:55:00,105.68,105.76,105.66,105.73,9869.0,93.6895,93.7604,93.6718,93.7338,9869.0
2022-07-19 13:00:00,105.72,105.79,105.71,105.71,7465.0,93.725,93.787,93.7161,93.7161,7465.0
2022-07-19 13:05:00,105.72,105.82,105.71,105.82,5342.0,93.725,93.8136,93.7161,93.8136,5342.0
2022-07-19 13:10:00,105.84,105.85,105.75,105.76,14878.0,93.8314,93.8402,93.7516,93.7604,14878.0
2022-07-19 13:15:00,105.78,105.86,105.69,105.71,19841.0,93.7782,93.8491,93.6984,93.7161,19841.0
2022-07-19 13:20:00,105.7,105.73,105.63,105.69,7778.0,93.7073,93.7338,93.6452,93.6984,7778.0
2022-07-19 13:25:00,105.69,105.72,105.63,105.64,7518.0,93.6984,93.725,93.6452,93.6541,7518.0
2022-07-19 13:30:00,105.66,105.66,105.53,105.59,7564.0,93.6718,93.6718,93.5565,93.6097,7564.0
2022-07-19 13:35:00,105.58,105.7,105.52,105.69,16459.0,93.6009,93.7073,93.5477,93.6984,16459.0
2022-07-19 13:40:00,105.71,105.84,105.68,105.79,6473.0,93.7161,93.8314,93.6895,93.787,6473.0
2022-07-19 13:45:00,105.79,105.8,105.68,105.68,3724.0,93.787,93.7959,93.6895,93.6895,3724.0
2022-07-19 13:50:00,105.67,105.71,105.66,105.67,6796.0,93.6807,93.7161,93.6718,93.6807,6796.0
2022-07-19 13:55:00,105.65,105.87,105.65,105.86,6962.0,93.6629,93.858,93.6629,93.8491,6962.0
2022-07-19 14:00:00,105.87,105.97,105.84,105.94,6619.0,93.858,93.9466,93.8314,93.92,6619.0
2022-07-19 14:05:00,105.95,106.0,105.9,105.93,12124.0,93.9289,93.9732,93.8846,93.9112,12124.0
2022-07-19 14:10:00,105.92,106.03,105.92,106.03,10282.0,93.9023,93.9998,93.9023,93.9998,10282.0
2022-07-19 14:15:00,106.02,106.07,105.98,106.05,7362.0,93.9909,94.0353,93.9555,94.0175,7362.0
2022-07-19 14:20:00,106.04,106.08,105.94,106.07,19333.0,94.0087,94.0441,93.92,94.0353,19333.0
2022-07-19 14:25:00,106.08,106.11,106.03,106.06,12035.0,94.0441,94.0707,93.9998,94.0264,12035.0
2022-07-19 14:30:00,106.1,106.2,106.07,106.1,13421.0,94.0619,94.1505,94.0353,94.0619,13421.0
2022-07-19 14:35:00,106.1,106.16,106.06,106.07,5546.0,94.0619,94.1151,94.0264,94.0353,5546.0
2022-07-19 14:40:00,106.06,106.06,105.95,106.01,10588.0,94.0264,94.0264,93.9289,93.9821,10588.0
2022-07-19 14:45:00,105.98,106.0,105.92,105.92,9852.0,93.9555,93.9732,93.9023,93.9023,9852.0
2022-07-19 14:50:00,105.93,106.06,105.91,106.04,14468.0,93.9112,94.0264,93.8934,94.0087,14468.0
2022-07-19 14:55:00,106.03,106.04,105.89,105.92,10998.0,93.9998,94.0087,93.8757,93.9023,10998.0
2022-07-19 15:00:00,105.92,105.92,105.73,105.77,15740.0,93.9023,93.9023,93.7338,93.7693,15740.0
2022-07-19 15:05:00,105.78,105.84,105.74,105.83,19061.0,93.7782,93.8314,93.7427,93.8225,19061.0
2022-07-19 15:10:00,105.82,105.82,105.71,105.77,11883.0,93.8136,93.8136,93.7161,93.7693,11883.0
2022-07-19 15:15:00,105.77,105.82,105.72,105.74,17731.0,93.7693,93.8136,93.725,93.7427,17731.0
2022-07-19 15:20:00,105.74,105.75,105.68,105.71,14781.0,93.7427,93.7516,93.6895,93.7161,14781.0
2022-07-19 15:25:00,105.72,105.79,105.7,105.78,17720.0,93.725,93.787,93.7073,93.7782,17720.0
2022-07-19 15:30:00,105.78,105.83,105.67,105.73,21007.0,93.7782,93.8225,93.6807,93.7338,21007.0
2022-07-19 15:35:00,105.74,105.75,105.6,105.66,28960.0,93.7427,93.7516,93.6186,93.6718,28960.0
2022-07-19 15:40:00,105.65,105.79,105.64,105.79,28853.0,93.6629,93.787,93.6541,93.787,28853.0
2022-07-19 15:45:00,105.78,105.79,105.64,105.64,45796.0,93.7782,93.787,93.6541,93.6541,45796.0
2022-07-19 15:50:00,105.65,105.69,105.46,105.49,91987.0,93.6629,93.6984,93.4945,93.5211,91987.0
2022-07-19 15:55:00,105.48,105.6,105.44,105.5,159332.0,93.5122,93.6186,93.4768,93.5299,159332.0
2022-07-20 09:30:00,105.66,105.84,105.1,105.12,60109.0,93.6718,93.8314,93.1753,93.1931,60109.0
2022-07-20 09:35:00,105.09,105.31,105.07,105.08,12090.0,93.1665,93.3615,93.1487,93.1576,12090.0
2022-07-20 09:40:00,105.13,105.13,104.55,104.55,17439.0,93.2019,93.2019,92.6877,92.6877,17439.0
2022-07-20 09:45:00,104.55,104.64,104.1,104.1,16212.0,92.6877,92.7675,92.2888,92.2888,16212.0
2022-07-20 09:50:00,104.09,104.24,103.97,104.18,19451.0,92.2799,92.4129,92.1735,92.3597,19451.0
2022-07-20 09:55:00,104.19,104.38,104.14,104.28,10833.0,92.3686,92.537,92.3243,92.4484,10833.0
2022-07-20 10:00:00,104.26,104.44,104.14,104.44,22481.0,92.4306,92.5902,92.3243,92.5902,22481.0
2022-07-20 10:05:00,104.45,104.58,104.25,104.33,14829.0,92.5991,92.7143,92.4218,92.4927,14829.0
2022-07-20 10:10:00,104.31,104.33,103.95,103.95,17483.0,92.475,92.4927,92.1558,92.1558,17483.0
2022-07-20 10:15:00,103.97,104.09,103.9,104.0,16435.0,92.1735,92.2799,92.1115,92.2001,16435.0
2022-07-20 10:20:00,104.01,104.3,104.01,104.19,7389.0,92.209,92.4661,92.209,92.3686,7389.0
2022-07-20 10:25:00,104.23,104.32,104.13,104.13,11211.0,92.404,92.4838,92.3154,92.3154,11211.0
2022-07-20 10:30:00,104.15,104.24,104.1,104.23,18632.0,92.3331,92.4129,92.2888,92.404,18632.0
2022-07-20 10:35:00,104.24,104.36,104.17,104.18,18161.0,92.4129,92.5193,92.3508,92.3597,18161.0
2022-07-20 10:40:00,104.18,104.39,104.14,104.34,12263.0,92.3597,92.5459,92.3243,92.5016,12263.0
2022-07-20 10:45:00,104.4,104.54,104.37,104.54,6552.0,92.5548,92.6789,92.5282,92.6789,6552.0
2022-07-20 10:50:00,104.56,104.79,104.54,104.78,11421.0,92.6966,92.9005,92.6789,92.8916,11421.0
2022-07-20 10:55:00,104.84,105.03,104.77,105.0,11511.0,92.9448,93.1133,92.8828,93.0867,11511.0
2022-07-20 11:00:00,104.95,105.18,104.94,105.18,9797.0,93.0423,93.2463,93.0335,93.2463,9797.0
2022-07-20 11:05:00,105.19,105.22,104.99,105.18,12184.0,93.2551,93.2817,93.0778,93.2463,12184.0
2022-07-20 11:10:00,105.11,105.13,104.98,104.99,9715.0,93.1842,93.2019,93.0689,93.0778,9715.0
2022-07-20 11:15:00,105.04,105.1,104.98,105.04,8427.0,93.1221,93.1753,93.0689,93.1221,8427.0
2022-07-20 11:20:00,105.02,105.04,104.87,104.9,11085.0,93.1044,93.1221,92.9714,92.998,11085.0
2022-07-20 11:25:00,104.88,104.88,104.68,104.73,10722.0,92.9803,92.9803,92.803,92.8473,10722.0
2022-07-20 11:30:00,104.71,104.71,104.57,104.59,7542.0,92.8296,92.8296,92.7055,92.7232,7542.0
2022-07-20 11:35:00,104.56,104.58,104.42,104.58,12047.0,92.6966,92.7143,92.5725,92.7143,12047.0
2022-07-20 11:40:00,104.6,104.62,104.52,104.56,6214.0,92.7321,92.7498,92.6611,92.6966,6214.0
2022-07-20 11:45:00,104.57,104.68,104.57,104.6,17691.0,92.7055,92.803,92.7055,92.7321,17691.0
2022-07-20 11:50:00,104.6,104.79,104.57,104.79,11549.0,92.7321,92.9005,92.7055,92.9005,11549.0
2022-07-20 11:55:00,104.82,105.0,104.8,104.96,10028.0,92.9271,93.0867,92.9094,93.0512,10028.0
2022-07-20 12:00:00,104.98,105.02,104.94,105.01,9434.0,93.0689,93.1044,93.0335,93.0955,9434.0
2022-07-20 12:05:00,104.99,105.01,104.88,105.0,5807.0,93.0778,93.0955,92.9803,93.0867,5807.0
2022-07-20 12:10:00,105.0,105.13,104.91,104.93,11329.0,93.0867,93.2019,93.0069,93.0246,11329.0
2022-07-20 12:15:00,104.95,104.95,104.84,104.94,8133.0,93.0423,93.0423,92.9448,93.0335,8133.0
2022-07-20 12:20:00,104.96,104.97,104.8,104.9,7296.0,93.0512,93.0601,92.9094,92.998,7296.0
2022-07-20 12:25:00,104.87,104.92,104.82,104.84,3994.0,92.9714,93.0158,92.9271,92.9448,3994.0
2022-07-20 12:30:00,104.85,104.9,104.77,104.88,33505.0,92.9537,92.998,92.8828,92.9803,33505.0
2022-07-20 12:35:00,104.88,104.88,104.55,104.59,5576.0,92.9803,92.9803,92.6877,92.7232,5576.0
2022-07-20 12:40:00,104.57,104.61,104.46,104.55,5539.0,92.7055,92.7409,92.6079,92.6877,5539.0
2022-07-20 12:45:00,104.48,104.53,104.29,104.31,7895.0,92.6257,92.67,92.4572,92.475,7895.0
2022-07-20 12:50:00,104.32,104.46,104.32,104.42,11676.0,92.4838,92.6079,92.4838,92.5725,11676.0
2022-07-20 12:55:00,104.42,104.42,104.19,104.26,10852.0,92.5725,92.5725,92.3686,92.4306,10852.0
2022-07-20 13:00:00,104.18,104.18,104.02,104.07,17030.0,92.3597,92.3597,92.2179,92.2622,17030.0
2022-07-20 13:05:00,104.04,104.11,103.98,104.05,29104.0,92.2356,92.2977,92.1824,92.2445,29104.0
2022-07-20 13:10:00,104.05,104.11,103.96,104.06,14019.0,92.2445,92.2977,92.1647,92.2533,14019.0
2022-07-20 13:15:00,104.09,104.16,104.05,104.13,11324.0,92.2799,92.342,92.2445,92.3154,11324.0
2022-07-20 13:20:00,104.11,104.14,103.96,103.96,10876.0,92.2977,92.3243,92.1647,92.1647,10876.0
2022-07-20 13:25:00,103.92,103.98,103.82,103.98,6368.0,92.1292,92.1824,92.0406,92.1824,6368.0
2022-07-20 13:30:00,103.99,104.11,103.98,104.01,10103.0,92.1913,92.2977,92.1824,92.209,10103.0
2022-07-20 13:35:00,104.0,104.0,103.83,103.85,5314.0,92.2001,92.2001,92.0494,92.0672,5314.0
2022-07-20 13:40:00,103.82,103.92,103.6,103.77,28120.0,92.0406,92.1292,91.8455,91.9962,28120.0
2022-07-20 13:45:00,103.77,103.8,103.51,103.53,10695.0,91.9962,92.0228,91.7657,91.7835,10695.0
2022-07-20 13:50:00,103.53,103.59,103.47,103.48,17257.0,91.7835,91.8367,91.7303,91.7391,17257.0
2022-07-20 13:55:00,103.48,103.5,103.36,103.43,16922.0,91.7391,91.7569,91.6327,91.6948,16922.0
2022-07-20 14:00:00,103.39,103.45,103.32,103.39,12906.0,91.6593,91.7125,91.5973,91.6593,12906.0
2022-07-20 14:05:00,103.42,103.42,103.23,103.3,12378.0,91.6859,91.6859,91.5175,91.5796,12378.0
2022-07-20 14:10:00,103.32,103.46,103.29,103.39,13835.0,91.5973,91.7214,91.5707,91.6593,13835.0
2022-07-20 14:15:00,103.36,103.53,103.36,103.47,12406.0,91.6327,91.7835,91.6327,91.7303,12406.0
2022-07-20 14:20:00,103.49,103.57,103.42,103.45,14267.0,91.748,91.8189,91.6859,91.7125,14267.0
2022-07-20 14:25:00,103.47,103.67,103.45,103.67,14046.0,91.7303,91.9076,91.7125,91.9076,14046.0
2022-07-20 14:30:00,103.68,103.69,103.45,103.5,20991.0,91.9164,91.9253,91.7125,91.7569,20991.0
2022-07-20 14:35:00,103.49,103.52,103.44,103.49,14944.0,91.748,91.7746,91.7037,91.748,14944.0
2022-07-20 14:40:00,103.46,103.47,103.39,103.45,26009.0,91.7214,91.7303,91.6593,91.7125,26009.0
2022-07-20 14:45:00,103.45,103.46,103.35,103.36,16620.0,91.7125,91.7214,91.6239,91.6327,16620.0
2022-07-20 14:50:00,103.36,103.37,103.09,103.09,17313.0,91.6327,91.6416,91.3934,91.3934,17313.0
2022-07-20 14:55:00,103.09,103.29,103.04,103.23,10229.0,91.3934,91.5707,91.3491,91.5175,10229.0
2022-07-20 15:00:00,103.21,103.35,103.17,103.34,22829.0,91.4998,91.6239,91.4643,91.615,22829.0
2022-07-20 15:05:00,103.35,103.36,103.25,103.25,53252.0,91.6239,91.6327,91.5352,91.5352,53252.0
2022-07-20 15:10:00,103.25,103.35,103.16,103.18,53517.0,91.5352,91.6239,91.4554,91.4732,53517.0
2022-07-20 15:15:00,103.17,103.31,103.14,103.28,27181.0,91.4643,91.5884,91.4377,91.5618,27181.0
2022-07-20 15:20:00,103.27,103.33,103.01,103.01,53072.0,91.553,91.6062,91.3225,91.3225,53072.0
2022-07-20 15:25:00,103.05,103.36,103.03,103.25,38584.0,91.3579,91.6327,91.3402,91.5352,38584.0
2022-07-20 15:30:00,103.25,103.26,103.09,103.15,28891.0,91.5352,91.5441,91.3934,91.4466,28891.0
2022-07-20 15:35:00,103.14,103.2,102.95,103.03,37301.0,91.4377,91.4909,91.2693,91.3402,37301.0
2022-07-20 15:40:00,103.04,103.07,102.95,103.06,37451.0,91.3491,91.3757,91.2693,91.3668,37451.0
2022-07-20 15:45:00,103.03,103.14,103.0,103.02,67085.0,91.3402,91.4377,91.3136,91.3313,67085.0
2022-07-20 15:50:00,103.0,103.13,102.94,102.98,132648.0,91.3136,91.4288,91.2604,91.2959,132648.0
2022-07-20 15:55:00,102.98,103.0,102.84,102.99,182541.0,91.2959,91.3136,91.1717,91.3047,182541.0
2022-07-21 09:30:00,102.91,102.91,102.55,102.75,54708.0,91.2338,91.2338,90.9147,91.092,54708.0
2022-07-21 09:35:00,102.66,102.77,102.3,102.36,13963.0,91.0122,91.1097,90.693,90.7462,13963.0
2022-07-21 09:40:00,102.35,102.45,102.27,102.35,11062.0,90.7373,90.826,90.6664,90.7373,11062.0
2022-07-21 09:45:00,102.37,102.61,102.17,102.18,10828.0,90.7551,90.9678,90.5778,90.5866,10828.0
2022-07-21 09:50:00,102.27,102.69,102.23,102.68,54153.0,90.6664,91.0388,90.631,91.0299,54153.0
2022-07-21 09:55:00,102.65,102.99,102.63,102.7,68021.0,91.0033,91.3047,90.9856,91.0476,68021.0
2022-07-21 10:00:00,102.73,102.84,102.66,102.69,21778.0,91.0742,91.1717,91.0122,91.0388,21778.0
2022-07-21 10:05:00,102.73,102.9,102.68,102.77,11906.0,91.0742,91.2249,91.0299,91.1097,11906.0
2022-07-21 10:10:00,102.75,102.94,102.64,102.77,60509.0,91.092,91.2604,90.9944,91.1097,60509.0
2022-07-21 10:15:00,102.77,102.95,102.72,102.94,12079.0,91.1097,91.2693,91.0654,91.2604,12079.0
2022-07-21 10:20:00,102.94,103.02,102.79,103.0,52021.0,91.2604,91.3313,91.1274,91.3136,52021.0
2022-07-21 10:25:00,103.02,103.11,102.96,103.04,22124.0,91.3313,91.4111,91.2781,91.3491,22124.0
2022-07-21 10:30:00,103.02,103.2,102.93,102.93,19924.0,91.3313,91.4909,91.2515,91.2515,19924.0
2022-07-21 10:35:00,102.89,103.27,102.89,103.22,29253.0,91.2161,91.553,91.2161,91.5086,29253.0
2022-07-21 10:40:00,103.2,103.25,103.08,103.17,30111.0,91.4909,91.5352,91.3845,91.4643,30111.0
2022-07-21 10:45:00,103.18,103.18,102.89,102.99,13940.0,91.4732,91.4732,91.2161,91.3047,13940.0
2022-07-21 10:50:00,103.02,103.19,103.0,103.17,31193.0,91.3313,91.482,91.3136,91.4643,31193.0
2022-07-21 10:55:00,103.11,103.28,103.06,103.28,17307.0,91.4111,91.5618,91.3668,91.5618,17307.0
2022-07-21 11:00:00,103.3,103.37,103.21,103.37,17158.0,91.5796,91.6416,91.4998,91.6416,17158.0
2022-07-21 11:05:00,103.38,103.44,103.23,103.36,27371.0,91.6505,91.7037,91.5175,91.6327,27371.0
2022-07-21 11:10:00,103.35,103.38,103.23,103.28,28643.0,91.6239,91.6505,91.5175,91.5618,28643.0
2022-07-21 11:15:00,103.28,103.43,103.19,103.42,6477.0,91.5618,91.6948,91.482,91.6859,6477.0
2022-07-21 11:20:00,103.44,103.45,103.24,103.25,7860.0,91.7037,91.7125,91.5264,91.5352,7860.0
2022-07-21 11:25:00,103.25,103.25,103.05,103.16,6022.0,91.5352,91.5352,91.3579,91.4554,6022.0
2022-07-21 11:30:00,103.14,103.36,103.13,103.36,6572.0,91.4377,91.6327,91.4288,91.6327,6572.0
2022-07-21 11:35:00,103.34,103.48,103.28,103.44,24692.0,91.615,91.7391,91.5618,91.7037,24692.0
2022-07-21 11:40:00,103.46,103.58,103.43,103.44,11280.0,91.7214,91.8278,91.6948,91.7037,11280.0
2022-07-21 11:45:00,103.46,103.48,103.32,103.35,41059.0,91.7214,91.7391,91.5973,91.6239,41059.0
2022-07-21 11:50:00,103.35,103.41,103.29,103.39,4488.0,91.6239,91.6771,91.5707,91.6593,4488.0
2022-07-21 11:55:00,103.35,103.37,103.29,103.34,32415.0,91.6239,91.6416,91.5707,91.615,32415.0
2022-07-21 12:00:00,103.33,103.37,103.29,103.35,62545.0,91.6062,91.6416,91.5707,91.6239,62545.0
2022-07-21 12:05:00,103.38,103.5,103.38,103.5,27102.0,91.6505,91.7569,91.6505,91.7569,27102.0
2022-07-21 12:10:00,103.55,103.6,103.37,103.37,3859.0,91.8012,91.8455,91.6416,91.6416,3859.0
2022-07-21 12:15:00,103.41,103.45,103.36,103.4,4006.0,91.6771,91.7125,91.6327,91.6682,4006.0
2022-07-21 12:20:00,103.39,103.54,103.39,103.51,3919.0,91.6593,91.7923,91.6593,91.7657,3919.0
2022-07-21 12:25:00,103.56,103.63,103.53,103.61,3435.0,91.8101,91.8721,91.7835,91.8544,3435.0
2022-07-21 12:30:00,103.6,103.62,103.56,103.58,8448.0,91.8455,91.8632,91.8101,91.8278,8448.0
2022-07-21 12:35:00,103.59,103.6,103.52,103.56,2976.0,91.8367,91.8455,91.7746,91.8101,2976.0
2022-07-21 12:40:00,103.56,103.69,103.55,103.65,6419.0,91.8101,91.9253,91.8012,91.8898,6419.0
2022-07-21 12:45:00,103.65,103.68,103.53,103.58,13846.0,91.8898,91.9164,91.7835,91.8278,13846.0
2022-07-21 12:50:00,103.58,103.74,103.57,103.61,15447.0,91.8278,91.9696,91.8189,91.8544,15447.0
2022-07-21 12:55:00,103.58,103.63,103.52,103.62,12137.0,91.8278,91.8721,91.7746,91.8632,12137.0
2022-07-21 13:00:00,103.62,103.65,103.59,103.63,4718.0,91.8632,91.8898,91.8367,91.8721,4718.0
2022-07-21 13:05:00,103.62,103.7,103.58,103.69,7498.0,91.8632,91.9342,91.8278,91.9253,7498.0
2022-07-21 13:10:00,103.71,103.71,103.61,103.65,10034.0,91.943,91.943,91.8544,91.8898,10034.0
2022-07-21 13:15:00,103.64,103.65,103.57,103.6,14952.0,91.881,91.8898,91.8189,91.8455,14952.0
2022-07-21 13:20:00,103.6,103.6,103.42,103.44,9208.0,91.8455,91.8455,91.6859,91.7037,9208.0
2022-07-21 13:25:00,103.43,103.56,103.41,103.41,6625.0,91.6948,91.8101,91.6771,91.6771,6625.0
2022-07-21 13:30:00,103.41,103.41,103.26,103.31,11662.0,91.6771,91.6771,91.5441,91.5884,11662.0
2022-07-21 13:35:00,103.31,103.43,103.27,103.42,5019.0,91.5884,91.6948,91.553,91.6859,5019.0
2022-07-21 13:40:00,103.4,103.53,103.39,103.49,5316.0,91.6682,91.7835,91.6593,91.748,5316.0
2022-07-21 13:45:00,103.48,103.49,103.38,103.38,4455.0,91.7391,91.748,91.6505,91.6505,4455.0
2022-07-21 13:50:00,103.38,103.45,103.35,103.37,9316.0,91.6505,91.7125,91.6239,91.6416,9316.0
2022-07-21 13:55:00,103.36,103.43,103.34,103.43,8110.0,91.6327,91.6948,91.615,91.6948,8110.0
2022-07-21 14:00:00,103.43,103.53,103.35,103.5,15432.0,91.6948,91.7835,91.6239,91.7569,15432.0
2022-07-21 14:05:00,103.52,103.63,103.49,103.59,13542.0,91.7746,91.8721,91.748,91.8367,13542.0
2022-07-21 14:10:00,103.59,103.6,103.51,103.56,9030.0,91.8367,91.8455,91.7657,91.8101,9030.0
2022-07-21 14:15:00,103.63,103.66,103.51,103.51,9230.0,91.8721,91.8987,91.7657,91.7657,9230.0
2022-07-21 14:20:00,103.51,103.61,103.49,103.57,10466.0,91.7657,91.8544,91.748,91.8189,10466.0
2022-07-21 14:25:00,103.59,103.61,103.5,103.51,8569.0,91.8367,91.8544,91.7569,91.7657,8569.0
2022-07-21 14:30:00,103.53,103.57,103.49,103.5,11146.0,91.7835,91.8189,91.748,91.7569,11146.0
2022-07-21 14:35:00,103.52,103.55,103.47,103.49,9770.0,91.7746,91.8012,91.7303,91.748,9770.0
2022-07-21 14:40:00,103.47,103.49,103.39,103.4,10372.0,91.7303,91.748,91.6593,91.6682,10372.0
2022-07-21 14:45:00,103.38,103.43,103.33,103.35,9073.0,91.6505,91.6948,91.6062,91.6239,9073.0
2022-07-21 14:50:00,103.34,103.36,103.26,103.33,8647.0,91.615,91.6327,91.5441,91.6062,8647.0
2022-07-21 14:55:00,103.35,103.41,103.31,103.38,5689.0,91.6239,91.6771,91.5884,91.6505,5689.0
2022-07-21 15:00:00,103.39,103.46,103.39,103.46,9135.0,91.6593,91.7214,91.6593,91.7214,9135.0
2022-07-21 15:05:00,103.47,103.57,103.43,103.56,6299.0,91.7303,91.8189,91.6948,91.8101,6299.0
2022-07-21 15:10:00,103.56,103.61,103.48,103.49,7601.0,91.8101,91.8544,91.7391,91.748,7601.0
2022-07-21 15:15:00,103.48,103.48,103.35,103.41,23238.0,91.7391,91.7391,91.6239,91.6771,23238.0
2022-07-21 15:20:00,103.4,103.48,103.39,103.47,8428.0,91.6682,91.7391,91.6593,91.7303,8428.0
2022-07-21 15:25:00,103.47,103.52,103.47,103.49,8807.0,91.7303,91.7746,91.7303,91.748,8807.0
2022-07-21 15:30:00,103.47,103.48,103.36,103.47,15659.0,91.7303,91.7391,91.6327,91.7303,15659.0
2022-07-21 15:35:00,103.47,103.5,103.39,103.39,16749.0,91.7303,91.7569,91.6593,91.6593,16749.0
2022-07-21 15:40:00,103.39,103.51,103.38,103.48,21968.0,91.6593,91.7657,91.6505,91.7391,21968.0
2022-07-21 15:45:00,103.48,103.52,103.38,103.46,40316.0,91.7391,91.7746,91.6505,91.7214,40316.0
2022-07-21 15:50:00,103.47,103.62,103.47,103.54,82782.0,91.7303,91.8632,91.7303,91.7923,82782.0
2022-07-21 15:55:00,103.54,103.64,103.46,103.55,190328.0,91.7923,91.881,91.7214,91.8012,190328.0
2022-07-22 09:30:00,104.24,104.54,104.0,104.08,41391.0,92.4129,92.6789,92.2001,92.2711,41391.0
2022-07-22 09:35:00,104.05,104.33,104.0,104.24,22750.0,92.2445,92.4927,92.2001,92.4129,22750.0
2022-07-22 09:40:00,104.27,104.28,104.08,104.15,3506.0,92.4395,92.4484,92.2711,92.3331,3506.0
2022-07-22 09:45:00,104.14,104.24,103.94,104.2,10347.0,92.3243,92.4129,92.1469,92.3774,10347.0
2022-07-22 09:50:00,104.16,104.47,104.03,104.31,10645.0,92.342,92.6168,92.2267,92.475,10645.0
2022-07-22 09:55:00,104.25,104.56,104.23,104.51,20000.0,92.4218,92.6966,92.404,92.6523,20000.0
2022-07-22 10:00:00,104.53,104.68,104.51,104.64,23770.0,92.67,92.803,92.6523,92.7675,23770.0
2022-07-22 10:05:00,104.65,104.89,104.62,104.77,8688.0,92.7764,92.9892,92.7498,92.8828,8688.0
2022-07-22 10:10:00,104.75,104.8,104.66,104.67,7545.0,92.865,92.9094,92.7853,92.7941,7545.0
2022-07-22 10:15:00,104.71,104.91,104.71,104.77,8950.0,92.8296,93.0069,92.8296,92.8828,8950.0
2022-07-22 10:20:00,104.77,104.87,104.71,104.82,5196.0,92.8828,92.9714,92.8296,92.9271,5196.0
2022-07-22 10:25:00,104.75,104.92,104.72,104.88,9189.0,92.865,93.0158,92.8384,92.9803,9189.0
2022-07-22 10:30:00,104.84,104.9,104.78,104.84,5396.0,92.9448,92.998,92.8916,92.9448,5396.0
2022-07-22 10:35:00,104.77,104.8,104.59,104.6,6352.0,92.8828,92.9094,92.7232,92.7321,6352.0
2022-07-22 10:40:00,104.61,104.74,104.59,104.62,9750.0,92.7409,92.8562,92.7232,92.7498,9750.0
2022-07-22 10:45:00,104.62,104.64,104.54,104.54,4930.0,92.7498,92.7675,92.6789,92.6789,4930.0
2022-07-22 10:50:00,104.53,104.7,104.52,104.6,10140.0,92.67,92.8207,92.6611,92.7321,10140.0
2022-07-22 10:55:00,104.57,104.73,104.51,104.71,6743.0,92.7055,92.8473,92.6523,92.8296,6743.0
2022-07-22 11:00:00,104.69,104.71,104.55,104.63,7047.0,92.8118,92.8296,92.6877,92.7587,7047.0
2022-07-22 11:05:00,104.64,104.77,104.6,104.68,10924.0,92.7675,92.8828,92.7321,92.803,10924.0
2022-07-22 11:10:00,104.65,104.68,104.5,104.54,4056.0,92.7764,92.803,92.6434,92.6789,4056.0
2022-07-22 11:15:00,104.48,104.48,104.32,104.34,3867.0,92.6257,92.6257,92.4838,92.5016,3867.0
2022-07-22 11:20:00,104.33,104.57,104.33,104.57,13609.0,92.4927,92.7055,92.4927,92.7055,13609.0
2022-07-22 11:25:00,104.56,104.65,104.56,104.65,5226.0,92.6966,92.7764,92.6966,92.7764,5226.0
2022-07-22 11:30:00,104.64,104.76,104.62,104.71,7281.0,92.7675,92.8739,92.7498,92.8296,7281.0
2022-07-22 11:35:00,104.71,104.82,104.69,104.76,8539.0,92.8296,92.9271,92.8118,92.8739,8539.0
2022-07-22 11:40:00,104.76,104.87,104.73,104.73,9327.0,92.8739,92.9714,92.8473,92.8473,9327.0
2022-07-22 11:45:00,104.77,104.77,104.65,104.68,6096.0,92.8828,92.8828,92.7764,92.803,6096.0
2022-07-22 11:50:00,104.68,104.87,104.67,104.75,7488.0,92.803,92.9714,92.7941,92.865,7488.0
2022-07-22 11:55:00,104.72,104.74,104.64,104.71,4438.0,92.8384,92.8562,92.7675,92.8296,4438.0
2022-07-22 12:00:00,104.72,104.78,104.58,104.66,6433.0,92.8384,92.8916,92.7143,92.7853,6433.0
2022-07-22 12:05:00,104.68,104.68,104.44,104.51,7321.0,92.803,92.803,92.5902,92.6523,7321.0
2022-07-22 12:10:00,104.49,104.61,104.47,104.58,8826.0,92.6345,92.7409,92.6168,92.7143,8826.0
2022-07-22 12:15:00,104.59,104.71,104.58,104.68,7007.0,92.7232,92.8296,92.7143,92.803,7007.0
2022-07-22 12:20:00,104.66,104.75,104.64,104.69,4946.0,92.7853,92.865,92.7675,92.8118,4946.0
2022-07-22 12:25:00,104.7,104.7,104.61,104.67,4695.0,92.8207,92.8207,92.7409,92.7941,4695.0
2022-07-22 12:30:00,104.66,104.81,104.63,104.81,4655.0,92.7853,92.9182,92.7587,92.9182,4655.0
2022-07-22 12:35:00,104.79,104.79,104.53,104.53,3790.0,92.9005,92.9005,92.67,92.67,3790.0
2022-07-22 12:40:00,104.5,104.55,104.42,104.46,7944.0,92.6434,92.6877,92.5725,92.6079,7944.0
2022-07-22 12:45:00,104.45,104.48,104.41,104.42,4221.0,92.5991,92.6257,92.5636,92.5725,4221.0
2022-07-22 12:50:00,104.41,104.47,104.35,104.42,2755.0,92.5636,92.6168,92.5104,92.5725,2755.0
2022-07-22 12:55:00,104.45,104.45,104.38,104.39,3714.0,92.5991,92.5991,92.537,92.5459,3714.0
2022-07-22 13:00:00,104.4,104.49,104.4,104.49,2625.0,92.5548,92.6345,92.5548,92.6345,2625.0
2022-07-22 13:05:00,104.47,104.57,104.45,104.47,6256.0,92.6168,92.7055,92.5991,92.6168,6256.0
2022-07-22 13:10:00,104.5,104.62,104.47,104.59,10411.0,92.6434,92.7498,92.6168,92.7232,10411.0
2022-07-22 13:15:00,104.58,104.63,104.47,104.53,5975.0,92.7143,92.7587,92.6168,92.67,5975.0
2022-07-22 13:20:00,104.51,104.56,104.44,104.49,3585.0,92.6523,92.6966,92.5902,92.6345,3585.0
2022-07-22 13:25:00,104.46,104.55,104.46,104.54,2643.0,92.6079,92.6877,92.6079,92.6789,2643.0
2022-07-22 13:30:00,104.55,104.56,104.45,104.46,6932.0,92.6877,92.6966,92.5991,92.6079,6932.0
2022-07-22 13:35:00,104.45,104.5,104.38,104.46,4234.0,92.5991,92.6434,92.537,92.6079,4234.0
2022-07-22 13:40:00,104.46,104.47,104.34,104.44,4616.0,92.6079,92.6168,92.5016,92.5902,4616.0
2022-07-22 13:45:00,104.45,104.45,104.28,104.31,6928.0,92.5991,92.5991,92.4484,92.475,6928.0
2022-07-22 13:50:00,104.27,104.33,104.27,104.28,5265.0,92.4395,92.4927,92.4395,92.4484,5265.0
2022-07-22 13:55:00,104.26,104.35,104.23,104.33,9026.0,92.4306,92.5104,92.404,92.4927,9026.0
2022-07-22 14:00:00,104.33,104.34,104.24,104.33,11720.0,92.4927,92.5016,92.4129,92.4927,11720.0
2022-07-22 14:05:00,104.31,104.35,104.25,104.28,5652.0,92.475,92.5104,92.4218,92.4484,5652.0
2022-07-22 14:10:00,104.27,104.27,104.15,104.25,4761.0,92.4395,92.4395,92.3331,92.4218,4761.0
2022-07-22 14:15:00,104.25,104.32,104.22,104.27,4745.0,92.4218,92.4838,92.3952,92.4395,4745.0
2022-07-22 14:20:00,104.27,104.29,104.22,104.22,4660.0,92.4395,92.4572,92.3952,92.3952,4660.0
2022-07-22 14:25:00,104.22,104.32,104.21,104.31,16331.0,92.3952,92.4838,92.3863,92.475,16331.0
2022-07-22 14:30:00,104.3,104.31,104.18,104.23,4784.0,92.4661,92.475,92.3597,92.404,4784.0
2022-07-22 14:35:00,104.24,104.33,104.18,104.25,5475.0,92.4129,92.4927,92.3597,92.4218,5475.0
2022-07-22 14:40:00,104.2,104.2,104.12,104.14,3555.0,92.3774,92.3774,92.3065,92.3243,3555.0
2022-07-22 14:45:00,104.18,104.2,104.14,104.18,3036.0,92.3597,92.3774,92.3243,92.3597,3036.0
2022-07-22 14:50:00,104.2,104.27,104.19,104.24,4352.0,92.3774,92.4395,92.3686,92.4129,4352.0
2022-07-22 14:55:00,104.23,104.38,104.23,104.34,12045.0,92.404,92.537,92.404,92.5016,12045.0
2022-07-22 15:00:00,104.3,104.35,104.28,104.33,7350.0,92.4661,92.5104,92.4484,92.4927,7350.0
2022-07-22 15:05:00,104.32,104.4,104.31,104.33,8055.0,92.4838,92.5548,92.475,92.4927,8055.0
2022-07-22 15:10:00,104.37,104.55,104.33,104.55,7669.0,92.5282,92.6877,92.4927,92.6877,7669.0
2022-07-22 15:15:00,104.55,104.55,104.34,104.34,6291.0,92.6877,92.6877,92.5016,92.5016,6291.0
2022-07-22 15:20:00,104.32,104.38,104.28,104.37,6643.0,92.4838,92.537,92.4484,92.5282,6643.0
2022-07-22 15:25:00,104.36,104.41,104.24,104.41,8368.0,92.5193,92.5636,92.4129,92.5636,8368.0
2022-07-22 15:30:00,104.47,104.59,104.42,104.47,12616.0,92.6168,92.7232,92.5725,92.6168,12616.0
2022-07-22 15:35:00,104.49,104.58,104.47,104.5,7566.0,92.6345,92.7143,92.6168,92.6434,7566.0
2022-07-22 15:40:00,104.52,104.66,104.51,104.57,19712.0,92.6611,92.7853,92.6523,92.7055,19712.0
2022-07-22 15:45:00,104.54,104.56,104.4,104.52,23102.0,92.6789,92.6966,92.5548,92.6611,23102.0
2022-07-22 15:50:00,104.54,104.8,104.51,104.78,26862.0,92.6789,92.9094,92.6523,92.8916,26862.0
2022-07-22 15:55:00,104.78,105.0,104.78,104.97,105349.0,92.8916,93.0867,92.8916,93.0601,105349.0
2022-07-25 09:30:00,104.63,104.86,104.4,104.83,31909.0,92.7587,92.9626,92.5548,92.936,31909.0
2022-07-25 09:35:00,104.8,105.21,104.8,105.18,12675.0,92.9094,93.2728,92.9094,93.2463,12675.0
2022-07-25 09:40:00,105.22,105.22,104.63,104.66,10391.0,93.2817,93.2817,92.7587,92.7853,10391.0
2022-07-25 09:45:00,104.68,104.75,104.47,104.54,11915.0,92.803,92.865,92.6168,92.6789,11915.0
2022-07-25 09:50:00,104.62,104.99,104.59,104.88,16517.0,92.7498,93.0778,92.7232,92.9803,16517.0
2022-07-25 09:55:00,104.89,105.05,104.75,105.05,8081.0,92.9892,93.131,92.865,93.131,8081.0
2022-07-25 10:00:00,105.03,105.12,104.9,105.11,14771.0,93.1133,93.1931,92.998,93.1842,14771.0
2022-07-25 10:05:00,105.17,105.26,105.12,105.13,12182.0,93.2374,93.3172,93.1931,93.2019,12182.0
2022-07-25 10:10:00,105.11,105.16,105.02,105.15,6250.0,93.1842,93.2285,93.1044,93.2197,6250.0
2022-07-25 10:15:00,105.13,105.15,105.06,105.15,6763.0,93.2019,93.2197,93.1399,93.2197,6763.0
2022-07-25 10:20:00,105.18,105.24,105.13,105.22,8165.0,93.2463,93.2994,93.2019,93.2817,8165.0
2022-07-25 10:25:00,105.22,105.3,105.08,105.25,9135.0,93.2817,93.3526,93.1576,93.3083,9135.0
2022-07-25 10:30:00,105.26,105.26,105.14,105.22,5123.0,93.3172,93.3172,93.2108,93.2817,5123.0
2022-07-25 10:35:00,105.16,105.18,105.1,105.15,6478.0,93.2285,93.2463,93.1753,93.2197,6478.0
2022-07-25 10:40:00,105.17,105.38,105.16,105.33,8791.0,93.2374,93.4236,93.2285,93.3792,8791.0
2022-07-25 10:45:00,105.34,105.4,105.32,105.4,2735.0,93.3881,93.4413,93.3704,93.4413,2735.0
2022-07-25 10:50:00,105.41,105.5,105.4,105.43,6295.0,93.4502,93.5299,93.4413,93.4679,6295.0
2022-07-25 10:55:00,105.47,105.54,105.45,105.48,6714.0,93.5033,93.5654,93.4856,93.5122,6714.0
2022-07-25 11:00:00,105.49,105.59,105.49,105.53,6936.0,93.5211,93.6097,93.5211,93.5565,6936.0
2022-07-25 11:05:00,105.52,105.62,105.46,105.58,7854.0,93.5477,93.6363,93.4945,93.6009,7854.0
2022-07-25 11:10:00,105.57,105.64,105.53,105.59,4074.0,93.592,93.6541,93.5565,93.6097,4074.0
2022-07-25 11:15:00,105.64,105.71,105.57,105.67,4061.0,93.6541,93.7161,93.592,93.6807,4061.0
2022-07-25 11:20:00,105.69,105.75,105.66,105.7,6038.0,93.6984,93.7516,93.6718,93.7073,6038.0
2022-07-25 11:25:00,105.71,105.82,105.67,105.79,12462.0,93.7161,93.8136,93.6807,93.787,12462.0
2022-07-25 11:30:00,105.77,105.87,105.77,105.84,9974.0,93.7693,93.858,93.7693,93.8314,9974.0
2022-07-25 11:35:00,105.84,105.86,105.78,105.79,7185.0,93.8314,93.8491,93.7782,93.787,7185.0
2022-07-25 11:40:00,105.77,105.88,105.76,105.83,10331.0,93.7693,93.8668,93.7604,93.8225,10331.0
2022-07-25 11:45:00,105.83,105.86,105.73,105.83,5240.0,93.8225,93.8491,93.7338,93.8225,5240.0
2022-07-25 11:50:00,105.86,105.86,105.75,105.82,5844.0,93.8491,93.8491,93.7516,93.8136,5844.0
2022-07-25 11:55:00,105.81,105.83,105.8,105.82,3639.0,93.8048,93.8225,93.7959,93.8136,3639.0
2022-07-25 12:00:00,105.8,105.86,105.77,105.82,8863.0,93.7959,93.8491,93.7693,93.8136,8863.0
2022-07-25 12:05:00,105.82,105.91,105.72,105.72,6710.0,93.8136,93.8934,93.725,93.725,6710.0
2022-07-25 12:10:00,105.7,105.73,105.62,105.63,4307.0,93.7073,93.7338,93.6363,93.6452,4307.0
2022-07-25 12:15:00,105.61,105.62,105.53,105.56,6674.0,93.6275,93.6363,93.5565,93.5831,6674.0
2022-07-25 12:20:00,105.55,105.59,105.5,105.54,6165.0,93.5743,93.6097,93.5299,93.5654,6165.0
2022-07-25 12:25:00,105.56,105.61,105.56,105.61,7601.0,93.5831,93.6275,93.5831,93.6275,7601.0
2022-07-25 12:30:00,105.65,105.75,105.65,105.7,9193.0,93.6629,93.7516,93.6629,93.7073,9193.0
2022-07-25 12:35:00,105.7,105.75,105.63,105.63,3551.0,93.7073,93.7516,93.6452,93.6452,3551.0
2022-07-25 12:40:00,105.63,105.64,105.57,105.57,3476.0,93.6452,93.6541,93.592,93.592,3476.0
2022-07-25 12:45:00,105.53,105.66,105.52,105.66,6478.0,93.5565,93.6718,93.5477,93.6718,6478.0
2022-07-25 12:50:00,105.63,105.67,105.61,105.67,4290.0,93.6452,93.6807,93.6275,93.6807,4290.0
2022-07-25 12:55:00,105.65,105.68,105.59,105.59,4920.0,93.6629,93.6895,93.6097,93.6097,4920.0
2022-07-25 13:00:00,105.55,105.65,105.55,105.65,3084.0,93.5743,93.6629,93.5743,93.6629,3084.0
2022-07-25 13:05:00,105.66,105.7,105.64,105.69,3894.0,93.6718,93.7073,93.6541,93.6984,3894.0
2022-07-25 13:10:00,105.69,105.7,105.67,105.68,3470.0,93.6984,93.7073,93.6807,93.6895,3470.0
2022-07-25 13:15:00,105.69,105.76,105.68,105.76,5369.0,93.6984,93.7604,93.6895,93.7604,5369.0
2022-07-25 13:20:00,105.76,105.82,105.72,105.77,7736.0,93.7604,93.8136,93.725,93.7693,7736.0
2022-07-25 13:25:00,105.78,105.78,105.65,105.65,4759.0,93.7782,93.7782,93.6629,93.6629,4759.0
2022-07-25 13:30:00,105.66,105.67,105.58,105.63,5737.0,93.6718,93.6807,93.6009,93.6452,5737.0
2022-07-25 13:35:00,105.62,105.62,105.54,105.55,4909.0,93.6363,93.6363,93.5654,93.5743,4909.0
2022-07-25 13:40:00,105.54,105.6,105.51,105.6,7215.0,93.5654,93.6186,93.5388,93.6186,7215.0
2022-07-25 13:45:00,105.63,105.72,105.63,105.65,4417.0,93.6452,93.725,93.6452,93.6629,4417.0
2022-07-25 13:50:00,105.69,105.69,105.59,105.59,2001.0,93.6984,93.6984,93.6097,93.6097,2001.0
2022-07-25 13:55:00,105.59,105.6,105.53,105.53,2564.0,93.6097,93.6186,93.5565,93.5565,2564.0
2022-07-25 14:00:00,105.53,105.63,105.51,105.51,6149.0,93.5565,93.6452,93.5388,93.5388,6149.0
2022-07-25 14:05:00,105.51,105.54,105.48,105.48,3493.0,93.5388,93.5654,93.5122,93.5122,3493.0
2022-07-25 14:10:00,105.49,105.55,105.48,105.48,5845.0,93.5211,93.5743,93.5122,93.5122,5845.0
2022-07-25 14:15:00,105.48,105.51,105.43,105.44,4223.0,93.5122,93.5388,93.4679,93.4768,4223.0
2022-07-25 14:20:00,105.44,105.52,105.42,105.52,7893.0,93.4768,93.5477,93.459,93.5477,7893.0
2022-07-25 14:25:00,105.51,105.51,105.45,105.48,8602.0,93.5388,93.5388,93.4856,93.5122,8602.0
2022-07-25 14:30:00,105.47,105.51,105.42,105.5,12387.0,93.5033,93.5388,93.459,93.5299,12387.0
2022-07-25 14:35:00,105.51,105.53,105.46,105.5,8835.0,93.5388,93.5565,93.4945,93.5299,8835.0
2022-07-25 14:40:00,105.5,105.56,105.47,105.54,8071.0,93.5299,93.5831,93.5033,93.5654,8071.0
2022-07-25 14:45:00,105.52,105.55,105.47,105.55,6936.0,93.5477,93.5743,93.5033,93.5743,6936.0
2022-07-25 14:50:00,105.53,105.53,105.46,105.52,10470.0,93.5565,93.5565,93.4945,93.5477,10470.0
2022-07-25 14:55:00,105.52,105.55,105.5,105.51,9704.0,93.5477,93.5743,93.5299,93.5388,9704.0
2022-07-25 15:00:00,105.51,105.62,105.5,105.56,8813.0,93.5388,93.6363,93.5299,93.5831,8813.0
2022-07-25 15:05:00,105.57,105.57,105.49,105.57,12219.0,93.592,93.592,93.5211,93.592,12219.0
2022-07-25 15:10:00,105.58,105.61,105.55,105.57,7825.0,93.6009,93.6275,93.5743,93.592,7825.0
2022-07-25 15:15:00,105.55,105.57,105.47,105.51,7179.0,93.5743,93.592,93.5033,93.5388,7179.0
2022-07-25 15:20:00,105.5,105.62,105.49,105.61,8516.0,93.5299,93.6363,93.5211,93.6275,8516.0
2022-07-25 15:25:00,105.61,105.63,105.54,105.54,12640.0,93.6275,93.6452,93.5654,93.5654,12640.0
2022-07-25 15:30:00,105.53,105.69,105.52,105.62,15845.0,93.5565,93.6984,93.5477,93.6363,15845.0
2022-07-25 15:35:00,105.62,105.74,105.6,105.74,11647.0,93.6363,93.7427,93.6186,93.7427,11647.0
2022-07-25 15:40:00,105.76,105.79,105.62,105.74,17993.0,93.7604,93.787,93.6363,93.7427,17993.0
2022-07-25 15:45:00,105.75,105.87,105.72,105.86,21751.0,93.7516,93.858,93.725,93.8491,21751.0
2022-07-25 15:50:00,105.85,105.96,105.8,105.91,50423.0,93.8402,93.9378,93.7959,93.8934,50423.0
2022-07-25 15:55:00,105.91,106.02,105.89,105.97,79709.0,93.8934,93.9909,93.8757,93.9466,79709.0
2022-07-26 09:30:00,105.78,106.45,105.51,106.45,67549.0,93.7782,94.3722,93.5388,94.3722,67549.0
2022-07-26 09:35:00,106.46,106.72,106.38,106.57,12253.0,94.381,94.6115,94.3101,94.4785,12253.0
2022-07-26 09:40:00,106.51,106.61,106.42,106.51,9834.0,94.4253,94.514,94.3456,94.4253,9834.0
2022-07-26 09:45:00,106.51,106.79,106.51,106.55,16514.0,94.4253,94.6736,94.4253,94.4608,16514.0
2022-07-26 09:50:00,106.49,106.69,106.49,106.63,8630.0,94.4076,94.5849,94.4076,94.5317,8630.0
2022-07-26 09:55:00,106.64,106.68,106.37,106.45,31618.0,94.5406,94.5761,94.3012,94.3722,31618.0
2022-07-26 10:00:00,106.48,106.65,106.37,106.5,14131.0,94.3988,94.5495,94.3012,94.4165,14131.0
2022-07-26 10:05:00,106.43,106.5,106.24,106.33,17372.0,94.3544,94.4165,94.186,94.2658,17372.0
2022-07-26 10:10:00,106.32,106.51,106.29,106.51,7642.0,94.2569,94.4253,94.2303,94.4253,7642.0
2022-07-26 10:15:00,106.53,106.7,106.51,106.69,7687.0,94.4431,94.5938,94.4253,94.5849,7687.0
2022-07-26 10:20:00,106.64,106.65,106.47,106.5,9621.0,94.5406,94.5495,94.3899,94.4165,9621.0
2022-07-26 10:25:00,106.51,106.57,106.51,106.52,4560.0,94.4253,94.4785,94.4253,94.4342,4560.0
2022-07-26 10:30:00,106.55,106.62,106.49,106.62,3195.0,94.4608,94.5229,94.4076,94.5229,3195.0
2022-07-26 10:35:00,106.62,106.64,106.46,106.48,6103.0,94.5229,94.5406,94.381,94.3988,6103.0
2022-07-26 10:40:00,106.45,106.58,106.45,106.55,8017.0,94.3722,94.4874,94.3722,94.4608,8017.0
2022-07-26 10:45:00,106.53,106.58,106.36,106.36,4256.0,94.4431,94.4874,94.2924,94.2924,4256.0
2022-07-26 10:50:00,106.31,106.33,106.2,106.3,7895.0,94.248,94.2658,94.1505,94.2392,7895.0
2022-07-26 10:55:00,106.33,106.5,106.27,106.48,4415.0,94.2658,94.4165,94.2126,94.3988,4415.0
2022-07-26 11:00:00,106.49,106.57,106.48,106.57,4655.0,94.4076,94.4785,94.3988,94.4785,4655.0
2022-07-26 11:05:00,106.58,106.66,106.53,106.55,6918.0,94.4874,94.5583,94.4431,94.4608,6918.0
2022-07-26 11:10:00,106.55,106.63,106.48,106.54,9120.0,94.4608,94.5317,94.3988,94.4519,9120.0
2022-07-26 11:15:00,106.55,106.63,106.47,106.5,4590.0,94.4608,94.5317,94.3899,94.4165,4590.0
2022-07-26 11:20:00,106.5,106.62,106.48,106.52,5695.0,94.4165,94.5229,94.3988,94.4342,5695.0
2022-07-26 11:25:00,106.52,106.59,106.51,106.54,2992.0,94.4342,94.4963,94.4253,94.4519,2992.0
2022-07-26 11:30:00,106.57,106.63,106.55,106.58,5941.0,94.4785,94.5317,94.4608,94.4874,5941.0
2022-07-26 11:35:00,106.57,106.62,106.53,106.56,5675.0,94.4785,94.5229,94.4431,94.4697,5675.0
2022-07-26 11:40:00,106.6,106.62,106.56,106.62,1710.0,94.5051,94.5229,94.4697,94.5229,1710.0
2022-07-26 11:45:00,106.59,106.69,106.59,106.63,7781.0,94.4963,94.5849,94.4963,94.5317,7781.0
2022-07-26 11:50:00,106.62,106.66,106.55,106.59,5487.0,94.5229,94.5583,94.4608,94.4963,5487.0
2022-07-26 11:55:00,106.62,106.67,106.58,106.64,2387.0,94.5229,94.5672,94.4874,94.5406,2387.0
2022-07-26 12:00:00,106.68,106.68,106.6,106.65,4458.0,94.5761,94.5761,94.5051,94.5495,4458.0
2022-07-26 12:05:00,106.64,106.66,106.58,106.65,7031.0,94.5406,94.5583,94.4874,94.5495,7031.0
2022-07-26 12:10:00,106.65,106.72,106.64,106.71,4335.0,94.5495,94.6115,94.5406,94.6027,4335.0
2022-07-26 12:15:00,106.71,106.88,106.71,106.84,5918.0,94.6027,94.7534,94.6027,94.7179,5918.0
2022-07-26 12:20:00,106.81,106.97,106.78,106.97,4592.0,94.6913,94.8332,94.6647,94.8332,4592.0
2022-07-26 12:25:00,106.96,106.97,106.86,106.94,7700.0,94.8243,94.8332,94.7356,94.8066,7700.0
2022-07-26 12:30:00,106.96,107.03,106.96,107.01,13005.0,94.8243,94.8864,94.8243,94.8686,13005.0
2022-07-26 12:35:00,107.0,107.03,106.91,107.03,4841.0,94.8598,94.8864,94.78,94.8864,4841.0
2022-07-26 12:40:00,107.03,107.03,106.96,107.03,4134.0,94.8864,94.8864,94.8243,94.8864,4134.0
2022-07-26 12:45:00,107.04,107.15,107.04,107.12,6734.0,94.8952,94.9927,94.8952,94.9661,6734.0
2022-07-26 12:50:00,107.13,107.13,107.04,107.09,3419.0,94.975,94.975,94.8952,94.9395,3419.0
2022-07-26 12:55:00,107.1,107.15,107.06,107.09,3631.0,94.9484,94.9927,94.9129,94.9395,3631.0
2022-07-26 13:00:00,107.11,107.17,107.08,107.13,5518.0,94.9573,95.0105,94.9307,94.975,5518.0
2022-07-26 13:05:00,107.12,107.18,107.11,107.16,5402.0,94.9661,95.0193,94.9573,95.0016,5402.0
2022-07-26 13:10:00,107.19,107.25,107.16,107.2,8079.0,95.0282,95.0814,95.0016,95.0371,8079.0
2022-07-26 13:15:00,107.2,107.29,107.19,107.19,7867.0,95.0371,95.1169,95.0282,95.0282,7867.0
2022-07-26 13:20:00,107.19,107.28,107.19,107.23,3150.0,95.0282,95.108,95.0282,95.0637,3150.0
2022-07-26 13:25:00,107.23,107.3,107.19,107.26,3954.0,95.0637,95.1257,95.0282,95.0903,3954.0
2022-07-26 13:30:00,107.27,107.32,107.21,107.23,5844.0,95.0991,95.1434,95.0459,95.0637,5844.0
2022-07-26 13:35:00,107.23,107.31,107.22,107.29,5641.0,95.0637,95.1346,95.0548,95.1169,5641.0
2022-07-26 13:40:00,107.29,107.29,107.21,107.24,5474.0,95.1169,95.1169,95.0459,95.0725,5474.0
2022-07-26 13:45:00,107.26,107.27,107.22,107.23,8233.0,95.0903,95.0991,95.0548,95.0637,8233.0
2022-07-26 13:50:00,107.23,107.3,107.21,107.26,8006.0,95.0637,95.1257,95.0459,95.0903,8006.0
2022-07-26 13:55:00,107.26,107.26,107.07,107.07,6875.0,95.0903,95.0903,94.9218,94.9218,6875.0
2022-07-26 14:00:00,107.07,107.24,107.04,107.24,13458.0,94.9218,95.0725,94.8952,95.0725,13458.0
2022-07-26 14:05:00,107.23,107.27,107.06,107.09,6379.0,95.0637,95.0991,94.9129,94.9395,6379.0
2022-07-26 14:10:00,107.09,107.17,107.08,107.15,6302.0,94.9395,95.0105,94.9307,94.9927,6302.0
2022-07-26 14:15:00,107.14,107.18,107.05,107.09,7587.0,94.9839,95.0193,94.9041,94.9395,7587.0
2022-07-26 14:20:00,107.11,107.15,107.05,107.12,6459.0,94.9573,94.9927,94.9041,94.9661,6459.0
2022-07-26 14:25:00,107.11,107.12,106.98,107.0,4484.0,94.9573,94.9661,94.842,94.8598,4484.0
2022-07-26 14:30:00,106.97,107.09,106.95,106.95,8771.0,94.8332,94.9395,94.8154,94.8154,8771.0
2022-07-26 14:35:00,106.94,107.02,106.93,106.97,7452.0,94.8066,94.8775,94.7977,94.8332,7452.0
2022-07-26 14:40:00,107.0,107.0,106.92,106.97,15242.0,94.8598,94.8598,94.7888,94.8332,15242.0
2022-07-26 14:45:00,106.97,107.0,106.93,106.97,5384.0,94.8332,94.8598,94.7977,94.8332,5384.0
2022-07-26 14:50:00,106.96,107.05,106.96,107.02,5728.0,94.8243,94.9041,94.8243,94.8775,5728.0
2022-07-26 14:55:00,107.01,107.07,106.99,107.05,5452.0,94.8686,94.9218,94.8509,94.9041,5452.0
2022-07-26 15:00:00,107.06,107.1,106.98,106.98,4992.0,94.9129,94.9484,94.842,94.842,4992.0
2022-07-26 15:05:00,106.99,106.99,106.84,106.89,9908.0,94.8509,94.8509,94.7179,94.7622,9908.0
2022-07-26 15:10:00,106.88,107.01,106.87,106.96,7881.0,94.7534,94.8686,94.7445,94.8243,7881.0
2022-07-26 15:15:00,106.96,107.03,106.95,106.97,6775.0,94.8243,94.8864,94.8154,94.8332,6775.0
2022-07-26 15:20:00,106.99,107.04,106.96,107.0,5677.0,94.8509,94.8952,94.8243,94.8598,5677.0
2022-07-26 15:25:00,107.0,107.09,106.97,107.09,6491.0,94.8598,94.9395,94.8332,94.9395,6491.0
2022-07-26 15:30:00,107.09,107.1,107.02,107.07,13246.0,94.9395,94.9484,94.8775,94.9218,13246.0
2022-07-26 15:35:00,107.09,107.17,107.07,107.13,6250.0,94.9395,95.0105,94.9218,94.975,6250.0
2022-07-26 15:40:00,107.15,107.16,107.08,107.08,5868.0,94.9927,95.0016,94.9307,94.9307,5868.0
2022-07-26 15:45:00,107.09,107.11,106.95,106.98,18909.0,94.9395,94.9573,94.8154,94.842,18909.0
2022-07-26 15:50:00,106.99,107.11,106.93,107.11,38449.0,94.8509,94.9573,94.7977,94.9573,38449.0
2022-07-26 15:55:00,107.11,107.16,106.93,107.03,128464.0,94.9573,95.0016,94.7977,94.8864,128464.0
2022-07-27 09:30:00,106.66,106.71,106.16,106.66,39520.0,94.5583,94.6027,94.1151,94.5583,39520.0
2022-07-27 09:35:00,106.64,106.86,106.62,106.8,14163.0,94.5406,94.7356,94.5229,94.6824,14163.0
2022-07-27 09:40:00,106.79,106.83,106.62,106.82,14055.0,94.6736,94.709,94.5229,94.7002,14055.0
2022-07-27 09:45:00,106.82,106.85,106.43,106.58,27361.0,94.7002,94.7268,94.3544,94.4874,27361.0
2022-07-27 09:50:00,106.59,106.67,106.38,106.67,19897.0,94.4963,94.5672,94.3101,94.5672,19897.0
2022-07-27 09:55:00,106.66,106.66,106.43,106.52,8956.0,94.5583,94.5583,94.3544,94.4342,8956.0
2022-07-27 10:00:00,106.48,106.5,106.32,106.43,11331.0,94.3988,94.4165,94.2569,94.3544,11331.0
2022-07-27 10:05:00,106.43,106.48,106.23,106.27,15693.0,94.3544,94.3988,94.1771,94.2126,15693.0
2022-07-27 10:10:00,106.28,106.44,106.28,106.31,11598.0,94.2214,94.3633,94.2214,94.248,11598.0
2022-07-27 10:15:00,106.41,106.45,106.31,106.34,7626.0,94.3367,94.3722,94.248,94.2746,7626.0
2022-07-27 10:20:00,106.35,106.44,106.3,106.36,6601.0,94.2835,94.3633,94.2392,94.2924,6601.0
2022-07-27 10:25:00,106.4,106.45,106.33,106.41,3211.0,94.3278,94.3722,94.2658,94.3367,3211.0
2022-07-27 10:30:00,106.37,106.38,106.27,106.28,7984.0,94.3012,94.3101,94.2126,94.2214,7984.0
2022-07-27 10:35:00,106.32,106.34,106.1,106.1,11224.0,94.2569,94.2746,94.0619,94.0619,11224.0
2022-07-27 10:40:00,106.06,106.1,105.97,106.1,9573.0,94.0264,94.0619,93.9466,94.0619,9573.0
2022-07-27 10:45:00,106.15,106.25,106.14,106.15,10157.0,94.1062,94.1948,94.0973,94.1062,10157.0
2022-07-27 10:50:00,106.17,106.2,106.06,106.13,21534.0,94.1239,94.1505,94.0264,94.0885,21534.0
2022-07-27 10:55:00,106.13,106.17,106.05,106.1,18835.0,94.0885,94.1239,94.0175,94.0619,18835.0
2022-07-27 11:00:00,106.16,106.41,106.15,106.36,19531.0,94.1151,94.3367,94.1062,94.2924,19531.0
2022-07-27 11:05:00,106.33,106.35,106.23,106.3,5799.0,94.2658,94.2835,94.1771,94.2392,5799.0
2022-07-27 11:10:00,106.27,106.39,106.26,106.33,6593.0,94.2126,94.319,94.2037,94.2658,6593.0
2022-07-27 11:15:00,106.34,106.4,106.33,106.34,7949.0,94.2746,94.3278,94.2658,94.2746,7949.0
2022-07-27 11:20:00,106.34,106.43,106.32,106.43,7508.0,94.2746,94.3544,94.2569,94.3544,7508.0
2022-07-27 11:25:00,106.4,106.48,106.39,106.45,4766.0,94.3278,94.3988,94.319,94.3722,4766.0
2022-07-27 11:30:00,106.47,106.52,106.37,106.4,8435.0,94.3899,94.4342,94.3012,94.3278,8435.0
2022-07-27 11:35:00,106.41,106.5,106.4,106.41,3861.0,94.3367,94.4165,94.3278,94.3367,3861.0
2022-07-27 11:40:00,106.39,106.39,106.31,106.32,7066.0,94.319,94.319,94.248,94.2569,7066.0
2022-07-27 11:45:00,106.32,106.34,106.27,106.32,6079.0,94.2569,94.2746,94.2126,94.2569,6079.0
2022-07-27 11:50:00,106.33,106.43,106.33,106.38,7398.0,94.2658,94.3544,94.2658,94.3101,7398.0
2022-07-27 11:55:00,106.38,106.47,106.36,106.45,8387.0,94.3101,94.3899,94.2924,94.3722,8387.0
2022-07-27 12:00:00,106.47,106.53,106.44,106.44,3882.0,94.3899,94.4431,94.3633,94.3633,3882.0
2022-07-27 12:05:00,106.44,106.5,106.42,106.45,3332.0,94.3633,94.4165,94.3456,94.3722,3332.0
2022-07-27 12:10:00,106.44,106.48,106.38,106.39,2761.0,94.3633,94.3988,94.3101,94.319,2761.0
2022-07-27 12:15:00,106.38,106.4,106.3,106.38,4650.0,94.3101,94.3278,94.2392,94.3101,4650.0
2022-07-27 12:20:00,106.4,106.48,106.36,106.4,3711.0,94.3278,94.3988,94.2924,94.3278,3711.0
2022-07-27 12:25:00,106.4,106.44,106.29,106.37,10648.0,94.3278,94.3633,94.2303,94.3012,10648.0
2022-07-27 12:30:00,106.37,106.45,106.37,106.37,5898.0,94.3012,94.3722,94.3012,94.3012,5898.0
2022-07-27 12:35:00,106.35,106.42,106.34,106.42,2192.0,94.2835,94.3456,94.2746,94.3456,2192.0
2022-07-27 12:40:00,106.42,106.48,106.36,106.47,8618.0,94.3456,94.3988,94.2924,94.3899,8618.0
2022-07-27 12:45:00,106.49,106.53,106.46,106.49,5761.0,94.4076,94.4431,94.381,94.4076,5761.0
2022-07-27 12:50:00,106.5,106.55,106.45,106.45,2903.0,94.4165,94.4608,94.3722,94.3722,2903.0
2022-07-27 12:55:00,106.44,106.48,106.39,106.39,3405.0,94.3633,94.3988,94.319,94.319,3405.0
2022-07-27 13:00:00,106.4,106.5,106.4,106.48,2326.0,94.3278,94.4165,94.3278,94.3988,2326.0
2022-07-27 13:05:00,106.44,106.55,106.43,106.52,3950.0,94.3633,94.4608,94.3544,94.4342,3950.0
2022-07-27 13:10:00,106.53,106.55,106.41,106.44,6077.0,94.4431,94.4608,94.3367,94.3633,6077.0
2022-07-27 13:15:00,106.43,106.45,106.31,106.34,8009.0,94.3544,94.3722,94.248,94.2746,8009.0
2022-07-27 13:20:00,106.37,106.42,106.35,106.4,3660.0,94.3012,94.3456,94.2835,94.3278,3660.0
2022-07-27 13:25:00,106.39,106.46,106.35,106.45,4639.0,94.319,94.381,94.2835,94.3722,4639.0
2022-07-27 13:30:00,106.44,106.53,106.44,106.45,6042.0,94.3633,94.4431,94.3633,94.3722,6042.0
2022-07-27 13:35:00,106.42,106.44,106.39,106.4,5410.0,94.3456,94.3633,94.319,94.3278,5410.0
2022-07-27 13:40:00,106.37,106.51,106.37,106.46,3795.0,94.3012,94.4253,94.3012,94.381,3795.0
2022-07-27 13:45:00,106.46,106.49,106.42,106.48,5738.0,94.381,94.4076,94.3456,94.3988,5738.0
2022-07-27 13:50:00,106.49,106.49,106.42,106.44,4432.0,94.4076,94.4076,94.3456,94.3633,4432.0
2022-07-27 13:55:00,106.43,106.46,106.25,106.3,24124.0,94.3544,94.381,94.1948,94.2392,24124.0
2022-07-27 14:00:00,106.35,106.44,106.15,106.18,10005.0,94.2835,94.3633,94.1062,94.1328,10005.0
2022-07-27 14:05:00,106.2,106.21,106.06,106.11,7994.0,94.1505,94.1594,94.0264,94.0707,7994.0
2022-07-27 14:10:00,106.11,106.22,106.07,106.11,5620.0,94.0707,94.1683,94.0353,94.0707,5620.0
2022-07-27 14:15:00,106.15,106.15,106.06,106.1,4936.0,94.1062,94.1062,94.0264,94.0619,4936.0
2022-07-27 14:20:00,106.12,106.16,106.07,106.07,6825.0,94.0796,94.1151,94.0353,94.0353,6825.0
2022-07-27 14:25:00,106.02,106.19,106.02,106.04,7039.0,93.9909,94.1417,93.9909,94.0087,7039.0
2022-07-27 14:30:00,106.03,106.14,105.87,105.92,10639.0,93.9998,94.0973,93.858,93.9023,10639.0
2022-07-27 14:35:00,105.93,106.32,105.93,106.24,13169.0,93.9112,94.2569,93.9112,94.186,13169.0
2022-07-27 14:40:00,106.27,106.4,106.22,106.22,10242.0,94.2126,94.3278,94.1683,94.1683,10242.0
2022-07-27 14:45:00,106.25,106.26,106.09,106.09,19108.0,94.1948,94.2037,94.053,94.053,19108.0
2022-07-27 14:50:00,106.1,106.33,106.04,106.29,50757.0,94.0619,94.2658,94.0087,94.2303,50757.0
2022-07-27 14:55:00,106.3,106.4,106.16,106.22,9960.0,94.2392,94.3278,94.1151,94.1683,9960.0
2022-07-27 15:00:00,106.22,106.3,106.13,106.3,22277.0,94.1683,94.2392,94.0885,94.2392,22277.0
2022-07-27 15:05:00,106.32,106.36,106.19,106.29,33978.0,94.2569,94.2924,94.1417,94.2303,33978.0
2022-07-27 15:10:00,106.31,106.47,106.31,106.45,15315.0,94.248,94.3899,94.248,94.3722,15315.0
2022-07-27 15:15:00,106.48,106.62,106.45,106.52,12306.0,94.3988,94.5229,94.3722,94.4342,12306.0
2022-07-27 15:20:00,106.51,106.57,106.45,106.56,17114.0,94.4253,94.4785,94.3722,94.4697,17114.0
2022-07-27 15:25:00,106.56,106.73,106.56,106.73,15947.0,94.4697,94.6204,94.4697,94.6204,15947.0
2022-07-27 15:30:00,106.74,106.74,106.52,106.58,19821.0,94.6293,94.6293,94.4342,94.4874,19821.0
2022-07-27 15:35:00,106.6,106.6,106.42,106.47,23695.0,94.5051,94.5051,94.3456,94.3899,23695.0
2022-07-27 15:40:00,106.52,106.73,106.52,106.67,27158.0,94.4342,94.6204,94.4342,94.5672,27158.0
2022-07-27 15:45:00,106.66,106.69,106.54,106.6,33451.0,94.5583,94.5849,94.4519,94.5051,33451.0
2022-07-27 15:50:00,106.6,106.67,106.49,106.64,55762.0,94.5051,94.5672,94.4076,94.5406,55762.0
2022-07-27 15:55:00,106.64,106.77,106.47,106.52,154483.0,94.5406,94.6559,94.3899,94.4342,154483.0
2022-07-28 09:30:00,107.43,107.8,107.12,107.47,64119.0,95.241,95.569,94.9661,95.2764,64119.0
2022-07-28 09:35:00,107.48,107.6,107.18,107.4,20872.0,95.2853,95.3917,95.0193,95.2144,20872.0
2022-07-28 09:40:00,107.43,107.47,107.22,107.43,14178.0,95.241,95.2764,95.0548,95.241,14178.0
2022-07-28 09:45:00,107.37,107.58,107.3,107.42,12195.0,95.1878,95.3739,95.1257,95.2321,12195.0
2022-07-28 09:50:00,107.42,107.48,107.02,107.21,17743.0,95.2321,95.2853,94.8775,95.0459,17743.0
2022-07-28 09:55:00,107.22,107.27,107.08,107.15,9263.0,95.0548,95.0991,94.9307,94.9927,9263.0
2022-07-28 10:00:00,107.2,107.2,106.64,106.87,29443.0,95.0371,95.0371,94.5406,94.7445,29443.0
2022-07-28 10:05:00,106.87,107.23,106.8,107.23,13874.0,94.7445,95.0637,94.6824,95.0637,13874.0
2022-07-28 10:10:00,107.24,107.46,107.19,107.43,15267.0,95.0725,95.2676,95.0282,95.241,15267.0
2022-07-28 10:15:00,107.47,107.54,107.39,107.44,13608.0,95.2764,95.3385,95.2055,95.2498,13608.0
2022-07-28 10:20:00,107.42,107.53,107.32,107.42,20275.0,95.2321,95.3296,95.1434,95.2321,20275.0
2022-07-28 10:25:00,107.44,107.66,107.44,107.6,7502.0,95.2498,95.4449,95.2498,95.3917,7502.0
2022-07-28 10:30:00,107.63,107.89,107.6,107.88,16544.0,95.4183,95.6488,95.3917,95.6399,16544.0
2022-07-28 10:35:00,107.9,108.28,107.9,108.15,15224.0,95.6576,95.9945,95.6576,95.8793,15224.0
2022-07-28 10:40:00,108.14,108.21,107.93,108.19,14820.0,95.8704,95.9325,95.6842,95.9147,14820.0
2022-07-28 10:45:00,108.15,108.54,108.14,108.54,26780.0,95.8793,96.225,95.8704,96.225,26780.0
2022-07-28 10:50:00,108.45,108.54,108.31,108.33,7898.0,96.1452,96.225,96.0211,96.0389,7898.0
2022-07-28 10:55:00,108.3,108.34,108.09,108.13,14074.0,96.0123,96.0477,95.8261,95.8615,14074.0
2022-07-28 11:00:00,108.11,108.16,108.06,108.08,17721.0,95.8438,95.8881,95.7995,95.8172,17721.0
2022-07-28 11:05:00,108.09,108.16,107.85,107.89,17552.0,95.8261,95.8881,95.6133,95.6488,17552.0
2022-07-28 11:10:00,107.85,108.04,107.84,108.03,9204.0,95.6133,95.7818,95.6044,95.7729,9204.0
2022-07-28 11:15:00,108.0,108.15,107.99,108.14,8629.0,95.7463,95.8793,95.7374,95.8704,8629.0
2022-07-28 11:20:00,108.11,108.16,108.0,108.15,10449.0,95.8438,95.8881,95.7463,95.8793,10449.0
2022-07-28 11:25:00,108.16,108.37,108.1,108.3,60101.0,95.8881,96.0743,95.8349,96.0123,60101.0
2022-07-28 11:30:00,108.28,108.35,108.12,108.27,28807.0,95.9945,96.0566,95.8527,95.9857,28807.0
2022-07-28 11:35:00,108.3,108.39,108.25,108.29,23264.0,96.0123,96.092,95.9679,96.0034,23264.0
2022-07-28 11:40:00,108.27,108.32,108.2,108.3,13907.0,95.9857,96.03,95.9236,96.0123,13907.0
2022-07-28 11:45:00,108.29,108.46,108.28,108.45,16837.0,96.0034,96.1541,95.9945,96.1452,16837.0
2022-07-28 11:50:00,108.47,108.48,108.29,108.29,10262.0,96.163,96.1718,96.0034,96.0034,10262.0
2022-07-28 11:55:00,108.28,108.28,108.0,108.04,9880.0,95.9945,95.9945,95.7463,95.7818,9880.0
2022-07-28 12:00:00,108.05,108.19,108.05,108.18,13188.0,95.7906,95.9147,95.7906,95.9059,13188.0
2022-07-28 12:05:00,108.18,108.21,108.08,108.17,8363.0,95.9059,95.9325,95.8172,95.897,8363.0
2022-07-28 12:10:00,108.22,108.33,108.21,108.29,12857.0,95.9413,96.0389,95.9325,96.0034,12857.0
2022-07-28 12:15:00,108.29,108.34,108.23,108.33,10885.0,96.0034,96.0477,95.9502,96.0389,10885.0
2022-07-28 12:20:00,108.31,108.39,108.29,108.34,8599.0,96.0211,96.092,96.0034,96.0477,8599.0
2022-07-28 12:25:00,108.33,108.37,108.27,108.28,8717.0,96.0389,96.0743,95.9857,95.9945,8717.0
2022-07-28 12:30:00,108.28,108.28,108.11,108.16,11121.0,95.9945,95.9945,95.8438,95.8881,11121.0
2022-07-28 12:35:00,108.18,108.29,108.16,108.27,5258.0,95.9059,96.0034,95.8881,95.9857,5258.0
2022-07-28 12:40:00,108.3,108.38,108.26,108.37,7221.0,96.0123,96.0832,95.9768,96.0743,7221.0
2022-07-28 12:45:00,108.34,108.38,108.33,108.36,5166.0,96.0477,96.0832,96.0389,96.0654,5166.0
2022-07-28 12:50:00,108.37,108.44,108.37,108.43,7010.0,96.0743,96.1364,96.0743,96.1275,7010.0
2022-07-28 12:55:00,108.42,108.53,108.42,108.48,7970.0,96.1186,96.2162,96.1186,96.1718,7970.0
2022-07-28 13:00:00,108.48,108.49,108.4,108.45,6780.0,96.1718,96.1807,96.1009,96.1452,6780.0
2022-07-28 13:05:00,108.42,108.53,108.41,108.52,6361.0,96.1186,96.2162,96.1098,96.2073,6361.0
2022-07-28 13:10:00,108.53,108.54,108.42,108.54,12261.0,96.2162,96.225,96.1186,96.225,12261.0
2022-07-28 13:15:00,108.55,108.58,108.46,108.5,10589.0,96.2339,96.2605,96.1541,96.1896,10589.0
2022-07-28 13:20:00,108.49,108.61,108.46,108.53,8117.0,96.1807,96.2871,96.1541,96.2162,8117.0
2022-07-28 13:25:00,108.54,108.58,108.5,108.58,8454.0,96.225,96.2605,96.1896,96.2605,8454.0
2022-07-28 13:30:00,108.58,108.7,108.57,108.67,7129.0,96.2605,96.3669,96.2516,96.3403,7129.0
2022-07-28 13:35:00,108.67,108.69,108.58,108.61,11636.0,96.3403,96.358,96.2605,96.2871,11636.0
2022-07-28 13:40:00,108.62,108.78,108.62,108.7,11944.0,96.2959,96.4378,96.2959,96.3669,11944.0
2022-07-28 13:45:00,108.7,108.74,108.66,108.71,7318.0,96.3669,96.4023,96.3314,96.3757,7318.0
2022-07-28 13:50:00,108.7,108.8,108.69,108.76,4514.0,96.3669,96.4555,96.358,96.4201,4514.0
2022-07-28 13:55:00,108.77,108.9,108.77,108.85,8724.0,96.4289,96.5442,96.4289,96.4999,8724.0
2022-07-28 14:00:00,108.85,108.85,108.69,108.77,9403.0,96.4999,96.4999,96.358,96.4289,9403.0
2022-07-28 14:05:00,108.75,108.82,108.73,108.82,5560.0,96.4112,96.4733,96.3935,96.4733,5560.0
2022-07-28 14:10:00,108.8,108.96,108.79,108.95,8473.0,96.4555,96.5974,96.4467,96.5885,8473.0
2022-07-28 14:15:00,108.94,108.99,108.93,108.94,10169.0,96.5796,96.624,96.5708,96.5796,10169.0
2022-07-28 14:20:00,108.95,109.07,108.91,109.07,8858.0,96.5885,96.6949,96.553,96.6949,8858.0
2022-07-28 14:25:00,109.07,109.07,109.01,109.05,6457.0,96.6949,96.6949,96.6417,96.6772,6457.0
2022-07-28 14:30:00,109.02,109.06,108.99,108.99,10359.0,96.6506,96.686,96.624,96.624,10359.0
2022-07-28 14:35:00,109.0,109.15,108.96,109.13,18143.0,96.6328,96.7658,96.5974,96.7481,18143.0
2022-07-28 14:40:00,109.13,109.19,109.07,109.18,16491.0,96.7481,96.8013,96.6949,96.7924,16491.0
2022-07-28 14:45:00,109.17,109.2,109.1,109.15,35344.0,96.7835,96.8101,96.7215,96.7658,35344.0
2022-07-28 14:50:00,109.12,109.13,109.03,109.08,15489.0,96.7392,96.7481,96.6594,96.7038,15489.0
2022-07-28 14:55:00,109.08,109.09,109.01,109.04,9964.0,96.7038,96.7126,96.6417,96.6683,9964.0
2022-07-28 15:00:00,109.04,109.09,109.0,109.05,9046.0,96.6683,96.7126,96.6328,96.6772,9046.0
2022-07-28 15:05:00,109.05,109.08,108.92,109.03,28130.0,96.6772,96.7038,96.5619,96.6594,28130.0
2022-07-28 15:10:00,109.05,109.08,108.93,108.93,6598.0,96.6772,96.7038,96.5708,96.5708,6598.0
2022-07-28 15:15:00,108.96,109.04,108.93,109.0,38588.0,96.5974,96.6683,96.5708,96.6328,38588.0
2022-07-28 15:20:00,109.01,109.05,108.98,109.04,12470.0,96.6417,96.6772,96.6151,96.6683,12470.0
2022-07-28 15:25:00,109.05,109.1,109.03,109.09,13392.0,96.6772,96.7215,96.6594,96.7126,13392.0
2022-07-28 15:30:00,109.08,109.1,109.03,109.03,14904.0,96.7038,96.7215,96.6594,96.6594,14904.0
2022-07-28 15:35:00,109.04,109.09,108.95,109.09,15180.0,96.6683,96.7126,96.5885,96.7126,15180.0
2022-07-28 15:40:00,109.09,109.09,108.98,109.02,17546.0,96.7126,96.7126,96.6151,96.6506,17546.0
2022-07-28 15:45:00,109.02,109.2,109.02,109.2,29475.0,96.6506,96.8101,96.6506,96.8101,29475.0
2022-07-28 15:50:00,109.18,109.27,109.02,109.05,60328.0,96.7924,96.8722,96.6506,96.6772,60328.0
2022-07-28 15:55:00,109.05,109.08,108.88,108.95,117594.0,96.6772,96.7038,96.5264,96.5885,117594.0
2022-07-29 09:30:00,108.59,109.21,108.56,109.17,39662.0,96.2694,96.819,96.2428,96.7835,39662.0
2022-07-29 09:35:00,109.16,109.5,109.15,109.45,13794.0,96.7747,97.0761,96.7658,97.0318,13794.0
2022-07-29 09:40:00,109.41,109.57,109.08,109.28,17543.0,96.9963,97.1382,96.7038,96.8811,17543.0
2022-07-29 09:45:00,109.24,109.56,109.22,109.38,16362.0,96.8456,97.1293,96.8279,96.9697,16362.0
2022-07-29 09:50:00,109.41,109.7,109.41,109.69,14905.0,96.9963,97.2534,96.9963,97.2445,14905.0
2022-07-29 09:55:00,109.73,109.74,109.6,109.73,5208.0,97.28,97.2889,97.1648,97.28,5208.0
2022-07-29 10:00:00,109.72,109.72,109.53,109.67,10403.0,97.2711,97.2711,97.1027,97.2268,10403.0
2022-07-29 10:05:00,109.65,109.69,109.53,109.57,5892.0,97.2091,97.2445,97.1027,97.1382,5892.0
2022-07-29 10:10:00,109.64,109.75,109.64,109.73,6527.0,97.2002,97.2977,97.2002,97.28,6527.0
2022-07-29 10:15:00,109.75,109.75,109.45,109.55,10548.0,97.2977,97.2977,97.0318,97.1204,10548.0
2022-07-29 10:20:00,109.56,109.69,109.56,109.66,7032.0,97.1293,97.2445,97.1293,97.218,7032.0
2022-07-29 10:25:00,109.61,109.8,109.61,109.74,4469.0,97.1736,97.3421,97.1736,97.2889,4469.0
2022-07-29 10:30:00,109.77,109.96,109.77,109.94,10929.0,97.3155,97.4839,97.3155,97.4662,10929.0
2022-07-29 10:35:00,109.92,109.96,109.75,109.76,10261.0,97.4485,97.4839,97.2977,97.3066,10261.0
2022-07-29 10:40:00,109.74,109.78,109.59,109.67,5974.0,97.2889,97.3243,97.1559,97.2268,5974.0
2022-07-29 10:45:00,109.69,109.72,109.57,109.62,10244.0,97.2445,97.2711,97.1382,97.1825,10244.0
2022-07-29 10:50:00,109.59,109.61,109.5,109.5,6371.0,97.1559,97.1736,97.0761,97.0761,6371.0
2022-07-29 10:55:00,109.46,109.53,109.41,109.44,4089.0,97.0406,97.1027,96.9963,97.0229,4089.0
2022-07-29 11:00:00,109.46,109.68,109.45,109.67,5791.0,97.0406,97.2357,97.0318,97.2268,5791.0
2022-07-29 11:05:00,109.69,109.81,109.62,109.81,10260.0,97.2445,97.3509,97.1825,97.3509,10260.0
2022-07-29 11:10:00,109.82,109.97,109.77,109.92,8572.0,97.3598,97.4928,97.3155,97.4485,8572.0
2022-07-29 11:15:00,109.96,109.99,109.89,109.95,6899.0,97.4839,97.5105,97.4219,97.475,6899.0
2022-07-29 11:20:00,109.97,110.1,109.94,110.05,50834.0,97.4928,97.608,97.4662,97.5637,50834.0
2022-07-29 11:25:00,110.07,110.14,110.02,110.14,4846.0,97.5814,97.6435,97.5371,97.6435,4846.0
2022-07-29 11:30:00,110.14,110.15,110.0,110.11,10586.0,97.6435,97.6524,97.5194,97.6169,10586.0
2022-07-29 11:35:00,110.09,110.18,110.01,110.17,3478.0,97.5992,97.679,97.5282,97.6701,3478.0
2022-07-29 11:40:00,110.15,110.3,110.15,110.28,3929.0,97.6524,97.7853,97.6524,97.7676,3929.0
2022-07-29 11:45:00,110.3,110.31,110.24,110.28,6281.0,97.7853,97.7942,97.7321,97.7676,6281.0
2022-07-29 11:50:00,110.29,110.42,110.28,110.42,4705.0,97.7765,97.8917,97.7676,97.8917,4705.0
2022-07-29 11:55:00,110.41,110.41,110.29,110.31,7462.0,97.8829,97.8829,97.7765,97.7942,7462.0
2022-07-29 12:00:00,110.34,110.34,110.15,110.16,8499.0,97.8208,97.8208,97.6524,97.6612,8499.0
2022-07-29 12:05:00,110.15,110.19,110.07,110.14,3495.0,97.6524,97.6878,97.5814,97.6435,3495.0
2022-07-29 12:10:00,110.18,110.28,110.16,110.27,4457.0,97.679,97.7676,97.6612,97.7587,4457.0
2022-07-29 12:15:00,110.26,110.3,110.14,110.19,11267.0,97.7499,97.7853,97.6435,97.6878,11267.0
2022-07-29 12:20:00,110.18,110.22,110.09,110.13,4782.0,97.679,97.7144,97.5992,97.6346,4782.0
2022-07-29 12:25:00,110.11,110.23,110.1,110.21,4936.0,97.6169,97.7233,97.608,97.7055,4936.0
2022-07-29 12:30:00,110.22,110.29,110.2,110.28,3745.0,97.7144,97.7765,97.6967,97.7676,3745.0
2022-07-29 12:35:00,110.27,110.31,110.2,110.29,5422.0,97.7587,97.7942,97.6967,97.7765,5422.0
2022-07-29 12:40:00,110.29,110.33,110.27,110.29,4074.0,97.7765,97.8119,97.7587,97.7765,4074.0
2022-07-29 12:45:00,110.31,110.42,110.31,110.41,5156.0,97.7942,97.8917,97.7942,97.8829,5156.0
2022-07-29 12:50:00,110.38,110.39,110.3,110.32,2997.0,97.8563,97.8651,97.7853,97.8031,2997.0
2022-07-29 12:55:00,110.3,110.36,110.27,110.29,3139.0,97.7853,97.8385,97.7587,97.7765,3139.0
2022-07-29 13:00:00,110.29,110.3,110.16,110.21,6212.0,97.7765,97.7853,97.6612,97.7055,6212.0
2022-07-29 13:05:00,110.22,110.3,110.22,110.23,4184.0,97.7144,97.7853,97.7144,97.7233,4184.0
2022-07-29 13:10:00,110.24,110.3,110.24,110.28,4848.0,97.7321,97.7853,97.7321,97.7676,4848.0
2022-07-29 13:15:00,110.26,110.27,110.13,110.17,6110.0,97.7499,97.7587,97.6346,97.6701,6110.0
2022-07-29 13:20:00,110.17,110.24,110.15,110.16,10575.0,97.6701,97.7321,97.6524,97.6612,10575.0
2022-07-29 13:25:00,110.18,110.21,110.11,110.15,5101.0,97.679,97.7055,97.6169,97.6524,5101.0
2022-07-29 13:30:00,110.15,110.21,110.1,110.1,5732.0,97.6524,97.7055,97.608,97.608,5732.0
2022-07-29 13:35:00,110.11,110.13,110.04,110.09,5459.0,97.6169,97.6346,97.5548,97.5992,5459.0
2022-07-29 13:40:00,110.08,110.1,110.04,110.1,5517.0,97.5903,97.608,97.5548,97.608,5517.0
2022-07-29 13:45:00,110.12,110.16,110.07,110.08,5893.0,97.6258,97.6612,97.5814,97.5903,5893.0
2022-07-29 13:50:00,110.06,110.17,110.06,110.13,7924.0,97.5726,97.6701,97.5726,97.6346,7924.0
2022-07-29 13:55:00,110.12,110.21,110.1,110.11,5949.0,97.6258,97.7055,97.608,97.6169,5949.0
2022-07-29 14:00:00,110.09,110.17,110.03,110.14,8116.0,97.5992,97.6701,97.546,97.6435,8116.0
2022-07-29 14:05:00,110.12,110.12,109.93,109.93,14653.0,97.6258,97.6258,97.4573,97.4573,14653.0
2022-07-29 14:10:00,109.9,109.91,109.76,109.77,7592.0,97.4307,97.4396,97.3066,97.3155,7592.0
2022-07-29 14:15:00,109.75,109.77,109.64,109.65,10023.0,97.2977,97.3155,97.2002,97.2091,10023.0
2022-07-29 14:20:00,109.67,109.67,109.6,109.6,6618.0,97.2268,97.2268,97.1648,97.1648,6618.0
2022-07-29 14:25:00,109.61,109.75,109.6,109.73,16097.0,97.1736,97.2977,97.1648,97.28,16097.0
2022-07-29 14:30:00,109.73,109.83,109.7,109.79,12865.0,97.28,97.3687,97.2534,97.3332,12865.0
2022-07-29 14:35:00,109.8,109.87,109.78,109.8,9897.0,97.3421,97.4041,97.3243,97.3421,9897.0
2022-07-29 14:40:00,109.78,109.82,109.7,109.75,10947.0,97.3243,97.3598,97.2534,97.2977,10947.0
2022-07-29 14:45:00,109.74,109.77,109.67,109.73,8797.0,97.2889,97.3155,97.2268,97.28,8797.0
2022-07-29 14:50:00,109.74,109.83,109.74,109.77,13775.0,97.2889,97.3687,97.2889,97.3155,13775.0
2022-07-29 14:55:00,109.75,109.83,109.75,109.83,6457.0,97.2977,97.3687,97.2977,97.3687,6457.0
2022-07-29 15:00:00,109.84,109.95,109.84,109.95,6793.0,97.3775,97.475,97.3775,97.475,6793.0
2022-07-29 15:05:00,109.92,109.94,109.87,109.88,5297.0,97.4485,97.4662,97.4041,97.413,5297.0
2022-07-29 15:10:00,109.89,109.92,109.78,109.82,9307.0,97.4219,97.4485,97.3243,97.3598,9307.0
2022-07-29 15:15:00,109.85,109.87,109.77,109.86,5290.0,97.3864,97.4041,97.3155,97.3953,5290.0
2022-07-29 15:20:00,109.84,109.92,109.82,109.92,10740.0,97.3775,97.4485,97.3598,97.4485,10740.0
2022-07-29 15:25:00,109.94,109.96,109.91,109.93,6028.0,97.4662,97.4839,97.4396,97.4573,6028.0
2022-07-29 15:30:00,109.92,110.08,109.85,110.07,13811.0,97.4485,97.5903,97.3864,97.5814,13811.0
2022-07-29 15:35:00,110.07,110.11,110.01,110.07,18185.0,97.5814,97.6169,97.5282,97.5814,18185.0
2022-07-29 15:40:00,110.05,110.12,110.02,110.05,13451.0,97.5637,97.6258,97.5371,97.5637,13451.0
2022-07-29 15:45:00,110.05,110.05,109.92,109.98,21216.0,97.5637,97.5637,97.4485,97.5016,21216.0
2022-07-29 15:50:00,109.97,110.0,109.9,109.92,41084.0,97.4928,97.5194,97.4307,97.4485,41084.0
2022-07-29 15:55:00,109.92,110.0,109.84,109.92,125744.0,97.4485,97.5194,97.3775,97.4485,125744.0
2022-08-01 09:30:00,109.87,110.36,109.81,110.12,43671.0,97.4041,97.8385,97.3509,97.6258,43671.0
2022-08-01 09:35:00,110.1,110.5,110.07,110.5,11901.0,97.608,97.9626,97.5814,97.9626,11901.0
2022-08-01 09:40:00,110.47,110.55,110.13,110.18,14981.0,97.936,98.007,97.6346,97.679,14981.0
2022-08-01 09:45:00,110.23,110.33,109.97,110.02,10979.0,97.7233,97.8119,97.4928,97.5371,10979.0
2022-08-01 09:50:00,110.04,110.04,109.68,109.7,8337.0,97.5548,97.5548,97.2357,97.2534,8337.0
2022-08-01 09:55:00,109.69,110.01,109.63,109.98,11864.0,97.2445,97.5282,97.1914,97.5016,11864.0
2022-08-01 10:00:00,109.95,109.96,109.62,109.79,37140.0,97.475,97.4839,97.1825,97.3332,37140.0
2022-08-01 10:05:00,109.81,110.03,109.76,109.93,26090.0,97.3509,97.546,97.3066,97.4573,26090.0
2022-08-01 10:10:00,109.91,110.03,109.78,109.85,17345.0,97.4396,97.546,97.3243,97.3864,17345.0
2022-08-01 10:15:00,109.85,109.89,109.49,109.54,15937.0,97.3864,97.4219,97.0672,97.1116,15937.0
2022-08-01 10:20:00,109.54,109.59,109.44,109.52,19628.0,97.1116,97.1559,97.0229,97.0938,19628.0
2022-08-01 10:25:00,109.55,109.55,109.2,109.2,19906.0,97.1204,97.1204,96.8101,96.8101,19906.0
2022-08-01 10:30:00,109.19,109.36,109.18,109.26,12440.0,96.8013,96.952,96.7924,96.8633,12440.0
2022-08-01 10:35:00,109.24,109.25,109.03,109.19,9739.0,96.8456,96.8545,96.6594,96.8013,9739.0
2022-08-01 10:40:00,109.2,109.33,109.13,109.33,8213.0,96.8101,96.9254,96.7481,96.9254,8213.0
2022-08-01 10:45:00,109.31,109.37,109.29,109.33,9855.0,96.9077,96.9609,96.8899,96.9254,9855.0
2022-08-01 10:50:00,109.34,109.46,109.32,109.36,11171.0,96.9343,97.0406,96.9165,96.952,11171.0
2022-08-01 10:55:00,109.36,109.38,109.25,109.34,11080.0,96.952,96.9697,96.8545,96.9343,11080.0
2022-08-01 11:00:00,109.33,109.34,109.09,109.11,10110.0,96.9254,96.9343,96.7126,96.7304,10110.0
2022-08-01 11:05:00,109.12,109.15,109.06,109.1,7448.0,96.7392,96.7658,96.686,96.7215,7448.0
2022-08-01 11:10:00,109.1,109.13,108.95,109.05,13117.0,96.7215,96.7481,96.5885,96.6772,13117.0
2022-08-01 11:15:00,109.06,109.16,109.01,109.01,8869.0,96.686,96.7747,96.6417,96.6417,8869.0
2022-08-01 11:20:00,109.02,109.3,108.98,109.28,12178.0,96.6506,96.8988,96.6151,96.8811,12178.0
2022-08-01 11:25:00,109.27,109.44,109.26,109.41,8848.0,96.8722,97.0229,96.8633,96.9963,8848.0
2022-08-01 11:30:00,109.43,109.58,109.42,109.57,7705.0,97.014,97.147,97.0052,97.1382,7705.0
2022-08-01 11:35:00,109.58,109.58,109.48,109.55,2944.0,97.147,97.147,97.0584,97.1204,2944.0
2022-08-01 11:40:00,109.55,109.64,109.54,109.64,4825.0,97.1204,97.2002,97.1116,97.2002,4825.0
2022-08-01 11:45:00,109.64,109.66,109.52,109.59,6851.0,97.2002,97.218,97.0938,97.1559,6851.0
2022-08-01 11:50:00,109.61,109.66,109.52,109.56,8785.0,97.1736,97.218,97.0938,97.1293,8785.0
2022-08-01 11:55:00,109.54,109.54,109.37,109.42,5414.0,97.1116,97.1116,96.9609,97.0052,5414.0
2022-08-01 12:00:00,109.39,109.42,109.31,109.37,6377.0,96.9786,97.0052,96.9077,96.9609,6377.0
2022-08-01 12:05:00,109.43,109.43,109.27,109.28,4241.0,97.014,97.014,96.8722,96.8811,4241.0
2022-08-01 12:10:00,109.28,109.34,109.25,109.29,4567.0,96.8811,96.9343,96.8545,96.8899,4567.0
2022-08-01 12:15:00,109.3,109.3,109.25,109.26,2734.0,96.8988,96.8988,96.8545,96.8633,2734.0
2022-08-01 12:20:00,109.25,109.4,109.22,109.38,8147.0,96.8545,96.9874,96.8279,96.9697,8147.0
2022-08-01 12:25:00,109.39,109.44,109.34,109.37,5929.0,96.9786,97.0229,96.9343,96.9609,5929.0
2022-08-01 12:30:00,109.37,109.49,109.36,109.48,7045.0,96.9609,97.0672,96.952,97.0584,7045.0
2022-08-01 12:35:00,109.5,109.7,109.5,109.69,5489.0,97.0761,97.2534,97.0761,97.2445,5489.0
2022-08-01 12:40:00,109.68,109.77,109.62,109.77,6983.0,97.2357,97.3155,97.1825,97.3155,6983.0
2022-08-01 12:45:00,109.78,109.85,109.74,109.77,8144.0,97.3243,97.3864,97.2889,97.3155,8144.0
2022-08-01 12:50:00,109.77,109.77,109.68,109.71,3646.0,97.3155,97.3155,97.2357,97.2623,3646.0
2022-08-01 12:55:00,109.73,109.83,109.72,109.82,7014.0,97.28,97.3687,97.2711,97.3598,7014.0
2022-08-01 13:00:00,109.82,109.86,109.71,109.73,7278.0,97.3598,97.3953,97.2623,97.28,7278.0
2022-08-01 13:05:00,109.73,109.88,109.7,109.83,6181.0,97.28,97.413,97.2534,97.3687,6181.0
2022-08-01 13:10:00,109.84,109.96,109.8,109.96,5980.0,97.3775,97.4839,97.3421,97.4839,5980.0
2022-08-01 13:15:00,109.96,110.1,109.95,109.99,10660.0,97.4839,97.608,97.475,97.5105,10660.0
2022-08-01 13:20:00,109.99,110.03,109.92,109.92,8108.0,97.5105,97.546,97.4485,97.4485,8108.0
2022-08-01 13:25:00,109.97,109.97,109.77,109.83,5560.0,97.4928,97.4928,97.3155,97.3687,5560.0
2022-08-01 13:30:00,109.82,109.84,109.76,109.76,6004.0,97.3598,97.3775,97.3066,97.3066,6004.0
2022-08-01 13:35:00,109.77,109.88,109.77,109.82,7581.0,97.3155,97.413,97.3155,97.3598,7581.0
2022-08-01 13:40:00,109.84,109.89,109.72,109.74,9952.0,97.3775,97.4219,97.2711,97.2889,9952.0
2022-08-01 13:45:00,109.74,109.84,109.64,109.84,9987.0,97.2889,97.3775,97.2002,97.3775,9987.0
2022-08-01 13:50:00,109.82,109.82,109.72,109.74,5331.0,97.3598,97.3598,97.2711,97.2889,5331.0
2022-08-01 13:55:00,109.73,109.82,109.67,109.79,11272.0,97.28,97.3598,97.2268,97.3332,11272.0
2022-08-01 14:00:00,109.79,109.79,109.59,109.72,37253.0,97.3332,97.3332,97.1559,97.2711,37253.0
2022-08-01 14:05:00,109.69,109.72,109.59,109.62,9098.0,97.2445,97.2711,97.1559,97.1825,9098.0
2022-08-01 14:10:00,109.61,109.63,109.53,109.6,5793.0,97.1736,97.1914,97.1027,97.1648,5793.0
2022-08-01 14:15:00,109.61,109.67,109.55,109.59,7676.0,97.1736,97.2268,97.1204,97.1559,7676.0
2022-08-01 14:20:00,109.59,109.6,109.47,109.53,6385.0,97.1559,97.1648,97.0495,97.1027,6385.0
2022-08-01 14:25:00,109.54,109.63,109.5,109.6,8281.0,97.1116,97.1914,97.0761,97.1648,8281.0
2022-08-01 14:30:00,109.59,109.72,109.58,109.66,4781.0,97.1559,97.2711,97.147,97.218,4781.0
2022-08-01 14:35:00,109.66,109.71,109.65,109.67,7246.0,97.218,97.2623,97.2091,97.2268,7246.0
2022-08-01 14:40:00,109.68,109.73,109.61,109.62,10120.0,97.2357,97.28,97.1736,97.1825,10120.0
2022-08-01 14:45:00,109.62,109.69,109.6,109.6,11580.0,97.1825,97.2445,97.1648,97.1648,11580.0
2022-08-01 14:50:00,109.58,109.61,109.51,109.58,7452.0,97.147,97.1736,97.085,97.147,7452.0
2022-08-01 14:55:00,109.63,109.8,109.56,109.75,9540.0,97.1914,97.3421,97.1293,97.2977,9540.0
2022-08-01 15:00:00,109.75,109.84,109.7,109.84,9643.0,97.2977,97.3775,97.2534,97.3775,9643.0
2022-08-01 15:05:00,109.84,109.84,109.74,109.8,11693.0,97.3775,97.3775,97.2889,97.3421,11693.0
2022-08-01 15:10:00,109.81,109.88,109.78,109.81,47748.0,97.3509,97.413,97.3243,97.3509,47748.0
2022-08-01 15:15:00,109.81,109.81,109.7,109.8,12640.0,97.3509,97.3509,97.2534,97.3421,12640.0
2022-08-01 15:20:00,109.79,109.83,109.76,109.81,41346.0,97.3332,97.3687,97.3066,97.3509,41346.0
2022-08-01 15:25:00,109.8,109.83,109.74,109.75,17555.0,97.3421,97.3687,97.2889,97.2977,17555.0
2022-08-01 15:30:00,109.74,109.83,109.71,109.81,26792.0,97.2889,97.3687,97.2623,97.3509,26792.0
2022-08-01 15:35:00,109.8,109.81,109.72,109.76,18660.0,97.3421,97.3509,97.2711,97.3066,18660.0
2022-08-01 15:40:00,109.75,109.82,109.66,109.67,28077.0,97.2977,97.3598,97.218,97.2268,28077.0
2022-08-01 15:45:00,109.68,109.8,109.64,109.79,26143.0,97.2357,97.3421,97.2002,97.3332,26143.0
2022-08-01 15:50:00,109.8,109.95,109.77,109.9,57835.0,97.3421,97.475,97.3155,97.4307,57835.0
2022-08-01 15:55:00,109.9,109.93,109.8,109.82,132099.0,97.4307,97.4573,97.3421,97.3598,132099.0
2022-08-02 09:30:00,110.29,110.38,110.1,110.17,36741.0,97.7765,97.8563,97.608,97.6701,36741.0
2022-08-02 09:35:00,110.21,110.3,110.08,110.08,23998.0,97.7055,97.7853,97.5903,97.5903,23998.0
2022-08-02 09:40:00,110.09,110.54,110.04,110.5,14008.0,97.5992,97.9981,97.5548,97.9626,14008.0
2022-08-02 09:45:00,110.52,110.6,110.22,110.25,28729.0,97.9804,98.0513,97.7144,97.741,28729.0
2022-08-02 09:50:00,110.24,110.48,110.18,110.44,10160.0,97.7321,97.9449,97.679,97.9095,10160.0
2022-08-02 09:55:00,110.42,110.8,110.4,110.67,14689.0,97.8917,98.2286,97.874,98.1134,14689.0
2022-08-02 10:00:00,110.67,110.82,110.6,110.76,16764.0,98.1134,98.2463,98.0513,98.1931,16764.0
2022-08-02 10:05:00,110.76,110.82,110.7,110.79,11276.0,98.1931,98.2463,98.14,98.2197,11276.0
2022-08-02 10:10:00,110.81,110.96,110.66,110.7,16618.0,98.2375,98.3705,98.1045,98.14,16618.0
2022-08-02 10:15:00,110.66,110.93,110.66,110.89,13912.0,98.1045,98.3439,98.1045,98.3084,13912.0
2022-08-02 10:20:00,110.88,111.16,110.84,111.1,44775.0,98.2995,98.5478,98.2641,98.4946,44775.0
2022-08-02 10:25:00,111.09,111.29,111.09,111.21,18324.0,98.4857,98.663,98.4857,98.5921,18324.0
2022-08-02 10:30:00,111.22,111.34,111.06,111.21,24952.0,98.601,98.7073,98.4591,98.5921,24952.0
2022-08-02 10:35:00,111.22,111.3,111.1,111.1,12865.0,98.601,98.6719,98.4946,98.4946,12865.0
2022-08-02 10:40:00,111.08,111.11,110.98,111.02,16696.0,98.4768,98.5034,98.3882,98.4236,16696.0
2022-08-02 10:45:00,111.04,111.05,110.87,110.91,15863.0,98.4414,98.4502,98.2907,98.3261,15863.0
2022-08-02 10:50:00,110.91,111.04,110.84,111.03,18711.0,98.3261,98.4414,98.2641,98.4325,18711.0
2022-08-02 10:55:00,110.99,111.03,110.71,110.72,9863.0,98.397,98.4325,98.1488,98.1577,9863.0
2022-08-02 11:00:00,110.65,110.7,110.57,110.57,11735.0,98.0956,98.14,98.0247,98.0247,11735.0
2022-08-02 11:05:00,110.57,110.73,110.56,110.72,14169.0,98.0247,98.1665,98.0158,98.1577,14169.0
2022-08-02 11:10:00,110.73,110.73,110.5,110.62,11544.0,98.1665,98.1665,97.9626,98.069,11544.0
2022-08-02 11:15:00,110.62,110.73,110.57,110.71,18663.0,98.069,98.1665,98.0247,98.1488,18663.0
2022-08-02 11:20:00,110.72,110.77,110.58,110.58,16164.0,98.1577,98.202,98.0336,98.0336,16164.0
2022-08-02 11:25:00,110.58,110.71,110.58,110.62,17207.0,98.0336,98.1488,98.0336,98.069,17207.0
2022-08-02 11:30:00,110.63,110.72,110.52,110.61,10649.0,98.0779,98.1577,97.9804,98.0602,10649.0
2022-08-02 11:35:00,110.58,110.61,110.5,110.52,8599.0,98.0336,98.0602,97.9626,97.9804,8599.0
2022-08-02 11:40:00,110.54,110.64,110.54,110.62,13036.0,97.9981,98.0868,97.9981,98.069,13036.0
2022-08-02 11:45:00,110.65,110.75,110.65,110.7,11409.0,98.0956,98.1843,98.0956,98.14,11409.0
2022-08-02 11:50:00,110.69,110.74,110.63,110.64,9529.0,98.1311,98.1754,98.0779,98.0868,9529.0
2022-08-02 11:55:00,110.64,110.64,110.48,110.52,10005.0,98.0868,98.0868,97.9449,97.9804,10005.0
2022-08-02 12:00:00,110.5,110.59,110.47,110.48,14529.0,97.9626,98.0424,97.936,97.9449,14529.0
2022-08-02 12:05:00,110.46,110.51,110.38,110.4,7451.0,97.9272,97.9715,97.8563,97.874,7451.0
2022-08-02 12:10:00,110.4,110.51,110.34,110.5,9443.0,97.874,97.9715,97.8208,97.9626,9443.0
2022-08-02 12:15:00,110.52,110.56,110.43,110.43,11692.0,97.9804,98.0158,97.9006,97.9006,11692.0
2022-08-02 12:20:00,110.44,110.54,110.39,110.53,10263.0,97.9095,97.9981,97.8651,97.9892,10263.0
2022-08-02 12:25:00,110.53,110.62,110.52,110.6,11528.0,97.9892,98.069,97.9804,98.0513,11528.0
2022-08-02 12:30:00,110.62,110.64,110.53,110.62,13536.0,98.069,98.0868,97.9892,98.069,13536.0
2022-08-02 12:35:00,110.61,110.68,110.53,110.62,9628.0,98.0602,98.1222,97.9892,98.069,9628.0
2022-08-02 12:40:00,110.61,110.72,110.58,110.72,7716.0,98.0602,98.1577,98.0336,98.1577,7716.0
2022-08-02 12:45:00,110.72,110.9,110.72,110.9,7216.0,98.1577,98.3173,98.1577,98.3173,7216.0
2022-08-02 12:50:00,110.91,110.95,110.83,110.92,10883.0,98.3261,98.3616,98.2552,98.335,10883.0
2022-08-02 12:55:00,110.9,110.95,110.84,110.89,11435.0,98.3173,98.3616,98.2641,98.3084,11435.0
2022-08-02 13:00:00,110.88,110.9,110.81,110.87,7363.0,98.2995,98.3173,98.2375,98.2907,7363.0
2022-08-02 13:05:00,110.88,110.89,110.79,110.81,10989.0,98.2995,98.3084,98.2197,98.2375,10989.0
2022-08-02 13:10:00,110.81,110.84,110.68,110.73,9713.0,98.2375,98.2641,98.1222,98.1665,9713.0
2022-08-02 13:15:00,110.75,110.85,110.72,110.84,9046.0,98.1843,98.2729,98.1577,98.2641,9046.0
2022-08-02 13:20:00,110.84,110.84,110.71,110.72,12475.0,98.2641,98.2641,98.1488,98.1577,12475.0
2022-08-02 13:25:00,110.73,110.73,110.51,110.56,14220.0,98.1665,98.1665,97.9715,98.0158,14220.0
2022-08-02 13:30:00,110.52,110.52,110.39,110.46,6636.0,97.9804,97.9804,97.8651,97.9272,6636.0
2022-08-02 13:35:00,110.45,110.55,110.3,110.51,24162.0,97.9183,98.007,97.7853,97.9715,24162.0
2022-08-02 13:40:00,110.55,110.59,110.43,110.43,10890.0,98.007,98.0424,97.9006,97.9006,10890.0
2022-08-02 13:45:00,110.43,110.46,110.22,110.27,13230.0,97.9006,97.9272,97.7144,97.7587,13230.0
2022-08-02 13:50:00,110.25,110.28,110.17,110.2,8611.0,97.741,97.7676,97.6701,97.6967,8611.0
2022-08-02 13:55:00,110.23,110.25,110.1,110.11,9084.0,97.7233,97.741,97.608,97.6169,9084.0
2022-08-02 14:00:00,110.13,110.23,110.11,110.23,11433.0,97.6346,97.7233,97.6169,97.7233,11433.0
2022-08-02 14:05:00,110.19,110.41,110.17,110.4,5646.0,97.6878,97.8829,97.6701,97.874,5646.0
2022-08-02 14:10:00,110.43,110.44,110.31,110.41,7427.0,97.9006,97.9095,97.7942,97.8829,7427.0
2022-08-02 14:15:00,110.41,110.41,110.24,110.24,6581.0,97.8829,97.8829,97.7321,97.7321,6581.0
2022-08-02 14:20:00,110.3,110.53,110.28,110.51,7174.0,97.7853,97.9892,97.7676,97.9715,7174.0
2022-08-02 14:25:00,110.52,110.58,110.48,110.58,5830.0,97.9804,98.0336,97.9449,98.0336,5830.0
2022-08-02 14:30:00,110.6,110.66,110.58,110.6,4808.0,98.0513,98.1045,98.0336,98.0513,4808.0
2022-08-02 14:35:00,110.59,110.59,110.42,110.47,7262.0,98.0424,98.0424,97.8917,97.936,7262.0
2022-08-02 14:40:00,110.47,110.55,110.41,110.41,15168.0,97.936,98.007,97.8829,97.8829,15168.0
2022-08-02 14:45:00,110.4,110.41,110.32,110.36,6226.0,97.874,97.8829,97.8031,97.8385,6226.0
2022-08-02 14:50:00,110.37,110.42,110.3,110.39,8163.0,97.8474,97.8917,97.7853,97.8651,8163.0
2022-08-02 14:55:00,110.36,110.38,110.17,110.27,7022.0,97.8385,97.8563,97.6701,97.7587,7022.0
2022-08-02 15:00:00,110.28,110.28,110.21,110.28,6717.0,97.7676,97.7676,97.7055,97.7676,6717.0
2022-08-02 15:05:00,110.26,110.31,110.16,110.16,7651.0,97.7499,97.7942,97.6612,97.6612,7651.0
2022-08-02 15:10:00,110.17,110.17,110.09,110.11,8178.0,97.6701,97.6701,97.5992,97.6169,8178.0
2022-08-02 15:15:00,110.11,110.15,109.98,110.01,15721.0,97.6169,97.6524,97.5016,97.5282,15721.0
2022-08-02 15:20:00,109.99,109.99,109.86,109.88,12926.0,97.5105,97.5105,97.3953,97.413,12926.0
2022-08-02 15:25:00,109.87,109.93,109.79,109.92,8072.0,97.4041,97.4573,97.3332,97.4485,8072.0
2022-08-02 15:30:00,109.92,109.92,109.84,109.88,15528.0,97.4485,97.4485,97.3775,97.413,15528.0
2022-08-02 15:35:00,109.87,110.02,109.87,109.98,18230.0,97.4041,97.5371,97.4041,97.5016,18230.0
2022-08-02 15:40:00,109.98,109.98,109.84,109.97,32731.0,97.5016,97.5016,97.3775,97.4928,32731.0
2022-08-02 15:45:00,109.97,110.02,109.78,109.9,31441.0,97.4928,97.5371,97.3243,97.4307,31441.0
2022-08-02 15:50:00,109.89,109.91,109.48,109.48,57695.0,97.4219,97.4396,97.0584,97.0584,57695.0
2022-08-02 15:55:00,109.48,109.7,109.43,109.69,133503.0,97.0584,97.2534,97.014,97.2445,133503.0
2022-08-03 09:30:00,109.42,109.44,108.81,109.0,51299.0,97.0052,97.0229,96.4644,96.6328,51299.0
2022-08-03 09:35:00,109.01,109.3,108.96,109.2,14859.0,96.6417,96.8988,96.5974,96.8101,14859.0
2022-08-03 09:40:00,109.25,109.25,108.69,108.72,22660.0,96.8545,96.8545,96.358,96.3846,22660.0
2022-08-03 09:45:00,108.73,108.86,108.61,108.74,12676.0,96.3935,96.5087,96.2871,96.4023,12676.0
2022-08-03 09:50:00,108.77,108.8,108.61,108.68,19957.0,96.4289,96.4555,96.2871,96.3491,19957.0
2022-08-03 09:55:00,108.66,108.66,108.12,108.14,30876.0,96.3314,96.3314,95.8527,95.8704,30876.0
2022-08-03 10:00:00,108.15,108.2,107.46,107.57,51319.0,95.8793,95.9236,95.2676,95.3651,51319.0
2022-08-03 10:05:00,107.6,107.92,107.53,107.86,25822.0,95.3917,95.6754,95.3296,95.6222,25822.0
2022-08-03 10:10:00,107.86,108.38,107.8,108.33,33144.0,95.6222,96.0832,95.569,96.0389,33144.0
2022-08-03 10:15:00,108.34,108.37,108.13,108.13,16074.0,96.0477,96.0743,95.8615,95.8615,16074.0
2022-08-03 10:20:00,108.12,108.31,108.03,108.17,18829.0,95.8527,96.0211,95.7729,95.897,18829.0
2022-08-03 10:25:00,108.17,108.39,108.14,108.37,10003.0,95.897,96.092,95.8704,96.0743,10003.0
2022-08-03 10:30:00,108.41,108.76,108.4,108.74,15935.0,96.1098,96.4201,96.1009,96.4023,15935.0
2022-08-03 10:35:00,108.73,108.8,108.56,108.62,28033.0,96.3935,96.4555,96.2428,96.2959,28033.0
2022-08-03 10:40:00,108.62,108.84,108.62,108.82,8145.0,96.2959,96.491,96.2959,96.4733,8145.0
2022-08-03 10:45:00,108.82,109.21,108.79,109.19,10333.0,96.4733,96.819,96.4467,96.8013,10333.0
2022-08-03 10:50:00,109.22,109.27,109.07,109.17,9561.0,96.8279,96.8722,96.6949,96.7835,9561.0
2022-08-03 10:55:00,109.14,109.4,109.14,109.39,15530.0,96.7569,96.9874,96.7569,96.9786,15530.0
2022-08-03 11:00:00,109.4,109.53,109.35,109.36,40036.0,96.9874,97.1027,96.9431,96.952,40036.0
2022-08-03 11:05:00,109.36,109.43,109.2,109.42,12108.0,96.952,97.014,96.8101,97.0052,12108.0
2022-08-03 11:10:00,109.43,109.43,109.24,109.25,6860.0,97.014,97.014,96.8456,96.8545,6860.0
2022-08-03 11:15:00,109.29,109.4,109.19,109.2,8992.0,96.8899,96.9874,96.8013,96.8101,8992.0
2022-08-03 11:20:00,109.18,109.19,108.99,109.04,12516.0,96.7924,96.8013,96.624,96.6683,12516.0
2022-08-03 11:25:00,109.05,109.12,108.9,108.9,32276.0,96.6772,96.7392,96.5442,96.5442,32276.0
2022-08-03 11:30:00,108.91,109.11,108.89,109.06,8722.0,96.553,96.7304,96.5353,96.686,8722.0
2022-08-03 11:35:00,109.11,109.21,109.11,109.21,9223.0,96.7304,96.819,96.7304,96.819,9223.0
2022-08-03 11:40:00,109.22,109.24,109.11,109.11,11766.0,96.8279,96.8456,96.7304,96.7304,11766.0
2022-08-03 11:45:00,109.11,109.19,109.04,109.17,17720.0,96.7304,96.8013,96.6683,96.7835,17720.0
2022-08-03 11:50:00,109.18,109.34,109.1,109.33,9623.0,96.7924,96.9343,96.7215,96.9254,9623.0
2022-08-03 11:55:00,109.35,109.41,109.31,109.34,8865.0,96.9431,96.9963,96.9077,96.9343,8865.0
2022-08-03 12:00:00,109.36,109.66,109.36,109.66,14437.0,96.952,97.218,96.952,97.218,14437.0
2022-08-03 12:05:00,109.66,109.67,109.59,109.65,20550.0,97.218,97.2268,97.1559,97.2091,20550.0
2022-08-03 12:10:00,109.65,109.74,109.59,109.64,11098.0,97.2091,97.2889,97.1559,97.2002,11098.0
2022-08-03 12:15:00,109.64,109.73,109.6,109.73,4273.0,97.2002,97.28,97.1648,97.28,4273.0
2022-08-03 12:20:00,109.73,109.94,109.73,109.87,8786.0,97.28,97.4662,97.28,97.4041,8786.0
2022-08-03 12:25:00,109.88,110.07,109.87,110.02,20651.0,97.413,97.5814,97.4041,97.5371,20651.0
2022-08-03 12:30:00,110.01,110.1,109.87,110.0,18982.0,97.5282,97.608,97.4041,97.5194,18982.0
2022-08-03 12:35:00,110.01,110.03,109.92,109.94,14954.0,97.5282,97.546,97.4485,97.4662,14954.0
2022-08-03 12:40:00,109.96,110.03,109.95,109.97,13327.0,97.4839,97.546,97.475,97.4928,13327.0
2022-08-03 12:45:00,109.95,109.99,109.92,109.99,6930.0,97.475,97.5105,97.4485,97.5105,6930.0
2022-08-03 12:50:00,110.0,110.16,109.91,110.14,8697.0,97.5194,97.6612,97.4396,97.6435,8697.0
2022-08-03 12:55:00,110.16,110.29,110.15,110.29,28096.0,97.6612,97.7765,97.6524,97.7765,28096.0
2022-08-03 13:00:00,110.29,110.34,110.2,110.26,17478.0,97.7765,97.8208,97.6967,97.7499,17478.0
2022-08-03 13:05:00,110.24,110.24,110.14,110.16,6199.0,97.7321,97.7321,97.6435,97.6612,6199.0
2022-08-03 13:10:00,110.15,110.18,110.08,110.14,5997.0,97.6524,97.679,97.5903,97.6435,5997.0
2022-08-03 13:15:00,110.15,110.21,110.13,110.2,9365.0,97.6524,97.7055,97.6346,97.6967,9365.0
2022-08-03 13:20:00,110.2,110.4,110.17,110.4,9754.0,97.6967,97.874,97.6701,97.874,9754.0
2022-08-03 13:25:00,110.4,110.46,110.33,110.46,7726.0,97.874,97.9272,97.8119,97.9272,7726.0
2022-08-03 13:30:00,110.46,110.53,110.44,110.49,7158.0,97.9272,97.9892,97.9095,97.9538,7158.0
2022-08-03 13:35:00,110.47,110.53,110.43,110.49,9468.0,97.936,97.9892,97.9006,97.9538,9468.0
2022-08-03 13:40:00,110.48,110.6,110.43,110.53,8758.0,97.9449,98.0513,97.9006,97.9892,8758.0
2022-08-03 13:45:00,110.52,110.52,110.4,110.51,9076.0,97.9804,97.9804,97.874,97.9715,9076.0
2022-08-03 13:50:00,110.51,110.59,110.5,110.56,12030.0,97.9715,98.0424,97.9626,98.0158,12030.0
2022-08-03 13:55:00,110.56,110.56,110.45,110.49,8710.0,98.0158,98.0158,97.9183,97.9538,8710.0
2022-08-03 14:00:00,110.47,110.48,110.31,110.45,12134.0,97.936,97.9449,97.7942,97.9183,12134.0
2022-08-03 14:05:00,110.44,110.47,110.35,110.4,7791.0,97.9095,97.936,97.8297,97.874,7791.0
2022-08-03 14:10:00,110.4,110.52,110.38,110.52,14903.0,97.874,97.9804,97.8563,97.9804,14903.0
2022-08-03 14:15:00,110.54,110.55,110.46,110.48,11189.0,97.9981,98.007,97.9272,97.9449,11189.0
2022-08-03 14:20:00,110.49,110.57,110.43,110.53,15546.0,97.9538,98.0247,97.9006,97.9892,15546.0
2022-08-03 14:25:00,110.54,110.54,110.39,110.43,22224.0,97.9981,97.9981,97.8651,97.9006,22224.0
2022-08-03 14:30:00,110.43,110.55,110.42,110.48,16350.0,97.9006,98.007,97.8917,97.9449,16350.0
2022-08-03 14:35:00,110.48,110.48,110.29,110.34,13462.0,97.9449,97.9449,97.7765,97.8208,13462.0
2022-08-03 14:40:00,110.32,110.35,110.2,110.23,9813.0,97.8031,97.8297,97.6967,97.7233,9813.0
2022-08-03 14:45:00,110.24,110.36,110.17,110.35,13973.0,97.7321,97.8385,97.6701,97.8297,13973.0
2022-08-03 14:50:00,110.34,110.5,110.34,110.45,17041.0,97.8208,97.9626,97.8208,97.9183,17041.0
2022-08-03 14:55:00,110.46,110.53,110.45,110.49,19435.0,97.9272,97.9892,97.9183,97.9538,19435.0
2022-08-03 15:00:00,110.48,110.64,110.42,110.59,16407.0,97.9449,98.0868,97.8917,98.0424,16407.0
2022-08-03 15:05:00,110.57,110.59,110.49,110.49,14725.0,98.0247,98.0424,97.9538,97.9538,14725.0
2022-08-03 15:10:00,110.49,110.62,110.49,110.59,18406.0,97.9538,98.069,97.9538,98.0424,18406.0
2022-08-03 15:15:00,110.58,110.62,110.51,110.55,18504.0,98.0336,98.069,97.9715,98.007,18504.0
2022-08-03 15:20:00,110.53,110.53,110.38,110.41,15236.0,97.9892,97.9892,97.8563,97.8829,15236.0
2022-08-03 15:25:00,110.4,110.54,110.36,110.53,24457.0,97.874,97.9981,97.8385,97.9892,24457.0
2022-08-03 15:30:00,110.52,110.63,110.48,110.61,24662.0,97.9804,98.0779,97.9449,98.0602,24662.0
2022-08-03 15:35:00,110.61,110.67,110.57,110.62,18958.0,98.0602,98.1134,98.0247,98.069,18958.0
2022-08-03 15:40:00,110.64,110.76,110.62,110.75,35323.0,98.0868,98.1931,98.069,98.1843,35323.0
2022-08-03 15:45:00,110.74,110.74,110.62,110.69,49338.0,98.1754,98.1754,98.069,98.1311,49338.0
2022-08-03 15:50:00,110.69,111.01,110.69,111.0,90905.0,98.1311,98.4148,98.1311,98.4059,90905.0
2022-08-03 15:55:00,111.0,111.15,110.77,110.77,223167.0,98.4059,98.5389,98.202,98.202,223167.0
2022-08-04 09:30:00,111.8,111.98,111.19,111.33,56511.0,99.1151,99.2747,98.5744,98.6985,56511.0
2022-08-04 09:35:00,111.33,111.54,111.04,111.51,29366.0,98.6985,98.8846,98.4414,98.858,29366.0
2022-08-04 09:40:00,111.52,111.87,111.47,111.6,27378.0,98.8669,99.1772,98.8226,98.9378,27378.0
2022-08-04 09:45:00,111.66,111.76,111.49,111.66,13584.0,98.991,99.0797,98.8403,98.991,13584.0
2022-08-04 09:50:00,111.67,111.72,111.09,111.46,28063.0,98.9999,99.0442,98.4857,98.8137,28063.0
2022-08-04 09:55:00,111.5,111.6,111.21,111.34,22500.0,98.8492,98.9378,98.5921,98.7073,22500.0
2022-08-04 10:00:00,111.34,111.52,111.31,111.49,24316.0,98.7073,98.8669,98.6807,98.8403,24316.0
2022-08-04 10:05:00,111.5,111.72,111.35,111.35,29320.0,98.8492,99.0442,98.7162,98.7162,29320.0
2022-08-04 10:10:00,111.33,111.59,111.33,111.56,14523.0,98.6985,98.929,98.6985,98.9024,14523.0
2022-08-04 10:15:00,111.53,111.66,111.39,111.45,26229.0,98.8758,98.991,98.7517,98.8049,26229.0
2022-08-04 10:20:00,111.46,111.51,111.22,111.44,39298.0,98.8137,98.858,98.601,98.796,39298.0
2022-08-04 10:25:00,111.42,111.49,111.29,111.33,40369.0,98.7783,98.8403,98.663,98.6985,40369.0
2022-08-04 10:30:00,111.32,111.39,111.04,111.21,46022.0,98.6896,98.7517,98.4414,98.5921,46022.0
2022-08-04 10:35:00,111.22,111.41,111.21,111.4,22698.0,98.601,98.7694,98.5921,98.7605,22698.0
2022-08-04 10:40:00,111.41,111.46,111.34,111.44,15464.0,98.7694,98.8137,98.7073,98.796,15464.0
2022-08-04 10:45:00,111.44,111.82,111.4,111.71,31136.0,98.796,99.1329,98.7605,99.0354,31136.0
2022-08-04 10:50:00,111.71,111.82,111.55,111.65,53869.0,99.0354,99.1329,98.8935,98.9822,53869.0
2022-08-04 10:55:00,111.65,111.67,111.51,111.51,15338.0,98.9822,98.9999,98.858,98.858,15338.0
2022-08-04 11:00:00,111.51,111.59,111.09,111.14,30140.0,98.858,98.929,98.4857,98.53,30140.0
2022-08-04 11:05:00,111.14,111.15,110.94,110.98,48752.0,98.53,98.5389,98.3527,98.3882,48752.0
2022-08-04 11:10:00,110.94,111.0,110.84,110.93,19232.0,98.3527,98.4059,98.2641,98.3439,19232.0
2022-08-04 11:15:00,110.91,110.98,110.78,110.81,26424.0,98.3261,98.3882,98.2109,98.2375,26424.0
2022-08-04 11:20:00,110.82,111.01,110.81,110.95,35502.0,98.2463,98.4148,98.2375,98.3616,35502.0
2022-08-04 11:25:00,110.97,110.99,110.87,110.96,32002.0,98.3793,98.397,98.2907,98.3705,32002.0
2022-08-04 11:30:00,110.96,111.03,110.85,110.93,34999.0,98.3705,98.4325,98.2729,98.3439,34999.0
2022-08-04 11:35:00,110.94,111.0,110.84,110.84,13347.0,98.3527,98.4059,98.2641,98.2641,13347.0
2022-08-04 11:40:00,110.84,110.92,110.76,110.81,11945.0,98.2641,98.335,98.1931,98.2375,11945.0
2022-08-04 11:45:00,110.79,110.88,110.78,110.83,8385.0,98.2197,98.2995,98.2109,98.2552,8385.0
2022-08-04 11:50:00,110.83,110.86,110.56,110.61,17271.0,98.2552,98.2818,98.0158,98.0602,17271.0
2022-08-04 11:55:00,110.59,110.62,110.5,110.56,15288.0,98.0424,98.069,97.9626,98.0158,15288.0
2022-08-04 12:00:00,110.57,110.74,110.49,110.49,13074.0,98.0247,98.1754,97.9538,97.9538,13074.0
2022-08-04 12:05:00,110.49,110.53,110.34,110.34,10261.0,97.9538,97.9892,97.8208,97.8208,10261.0
2022-08-04 12:10:00,110.33,110.38,110.21,110.24,8996.0,97.8119,97.8563,97.7055,97.7321,8996.0
2022-08-04 12:15:00,110.2,110.29,110.18,110.24,8835.0,97.6967,97.7765,97.679,97.7321,8835.0
2022-08-04 12:20:00,110.25,110.27,110.06,110.06,10065.0,97.741,97.7587,97.5726,97.5726,10065.0
2022-08-04 12:25:00,110.07,110.08,109.89,109.97,29374.0,97.5814,97.5903,97.4219,97.4928,29374.0
2022-08-04 12:30:00,109.95,109.98,109.91,109.96,11888.0,97.475,97.5016,97.4396,97.4839,11888.0
2022-08-04 12:35:00,109.95,109.96,109.78,109.84,10958.0,97.475,97.4839,97.3243,97.3775,10958.0
2022-08-04 12:40:00,109.83,109.93,109.82,109.93,7510.0,97.3687,97.4573,97.3598,97.4573,7510.0
2022-08-04 12:45:00,109.91,109.98,109.87,109.87,14740.0,97.4396,97.5016,97.4041,97.4041,14740.0
2022-08-04 12:50:00,109.83,109.83,109.66,109.69,8081.0,97.3687,97.3687,97.218,97.2445,8081.0
2022-08-04 12:55:00,109.71,109.75,109.7,109.7,8382.0,97.2623,97.2977,97.2534,97.2534,8382.0
2022-08-04 13:00:00,109.72,109.72,109.5,109.58,12516.0,97.2711,97.2711,97.0761,97.147,12516.0
2022-08-04 13:05:00,109.58,109.6,109.51,109.6,6986.0,97.147,97.1648,97.085,97.1648,6986.0
2022-08-04 13:10:00,109.59,109.74,109.57,109.71,8392.0,97.1559,97.2889,97.1382,97.2623,8392.0
2022-08-04 13:15:00,109.71,109.76,109.67,109.68,8465.0,97.2623,97.3066,97.2268,97.2357,8465.0
2022-08-04 13:20:00,109.66,109.69,109.53,109.65,8616.0,97.218,97.2445,97.1027,97.2091,8616.0
2022-08-04 13:25:00,109.62,109.75,109.6,109.75,8592.0,97.1825,97.2977,97.1648,97.2977,8592.0
2022-08-04 13:30:00,109.76,109.8,109.7,109.76,19009.0,97.3066,97.3421,97.2534,97.3066,19009.0
2022-08-04 13:35:00,109.75,109.76,109.64,109.73,8392.0,97.2977,97.3066,97.2002,97.28,8392.0
2022-08-04 13:40:00,109.73,109.81,109.69,109.77,25702.0,97.28,97.3509,97.2445,97.3155,25702.0
2022-08-04 13:45:00,109.77,109.8,109.64,109.8,9023.0,97.3155,97.3421,97.2002,97.3421,9023.0
2022-08-04 13:50:00,109.8,109.81,109.71,109.78,8934.0,97.3421,97.3509,97.2623,97.3243,8934.0
2022-08-04 13:55:00,109.75,109.76,109.6,109.75,8612.0,97.2977,97.3066,97.1648,97.2977,8612.0
2022-08-04 14:00:00,109.75,109.81,109.73,109.81,14965.0,97.2977,97.3509,97.28,97.3509,14965.0
2022-08-04 14:05:00,109.8,109.85,109.74,109.83,9775.0,97.3421,97.3864,97.2889,97.3687,9775.0
2022-08-04 14:10:00,109.84,109.93,109.84,109.91,18585.0,97.3775,97.4573,97.3775,97.4396,18585.0
2022-08-04 14:15:00,109.9,109.9,109.79,109.83,7631.0,97.4307,97.4307,97.3332,97.3687,7631.0
2022-08-04 14:20:00,109.83,109.87,109.78,109.84,16698.0,97.3687,97.4041,97.3243,97.3775,16698.0
2022-08-04 14:25:00,109.84,109.93,109.84,109.89,14093.0,97.3775,97.4573,97.3775,97.4219,14093.0
2022-08-04 14:30:00,109.88,109.95,109.77,109.83,21289.0,97.413,97.475,97.3155,97.3687,21289.0
2022-08-04 14:35:00,109.84,109.99,109.81,109.99,14427.0,97.3775,97.5105,97.3509,97.5105,14427.0
2022-08-04 14:40:00,110.0,110.19,109.93,110.17,19766.0,97.5194,97.6878,97.4573,97.6701,19766.0
2022-08-04 14:45:00,110.16,110.28,110.13,110.26,11449.0,97.6612,97.7676,97.6346,97.7499,11449.0
2022-08-04 14:50:00,110.25,110.28,110.17,110.17,13716.0,97.741,97.7676,97.6701,97.6701,13716.0
2022-08-04 14:55:00,110.16,110.23,110.14,110.17,16294.0,97.6612,97.7233,97.6435,97.6701,16294.0
2022-08-04 15:00:00,110.17,110.25,110.14,110.18,12293.0,97.6701,97.741,97.6435,97.679,12293.0
2022-08-04 15:05:00,110.19,110.26,110.16,110.16,17182.0,97.6878,97.7499,97.6612,97.6612,17182.0
2022-08-04 15:10:00,110.18,110.27,110.14,110.23,19735.0,97.679,97.7587,97.6435,97.7233,19735.0
2022-08-04 15:15:00,110.23,110.33,110.22,110.26,16325.0,97.7233,97.8119,97.7144,97.7499,16325.0
2022-08-04 15:20:00,110.26,110.29,110.18,110.28,13688.0,97.7499,97.7765,97.679,97.7676,13688.0
2022-08-04 15:25:00,110.26,110.27,110.14,110.18,22138.0,97.7499,97.7587,97.6435,97.679,22138.0
2022-08-04 15:30:00,110.16,110.17,110.07,110.09,29997.0,97.6612,97.6701,97.5814,97.5992,29997.0
2022-08-04 15:35:00,110.09,110.32,110.07,110.26,39533.0,97.5992,97.8031,97.5814,97.7499,39533.0
2022-08-04 15:40:00,110.24,110.24,110.02,110.02,35679.0,97.7321,97.7321,97.5371,97.5371,35679.0
2022-08-04 15:45:00,110.0,110.01,109.8,109.83,46289.0,97.5194,97.5282,97.3421,97.3687,46289.0
2022-08-04 15:50:00,109.85,109.91,109.64,109.72,62556.0,97.3864,97.4396,97.2002,97.2711,62556.0
2022-08-04 15:55:00,109.71,109.8,109.54,109.74,137828.0,97.2623,97.3421,97.1116,97.2889,137828.0
2022-08-05 09:30:00,109.15,109.49,108.25,108.25,68025.0,96.7658,97.0672,95.9679,95.9679,68025.0
2022-08-05 09:35:00,108.12,108.38,107.59,107.71,53933.0,95.8527,96.0832,95.3828,95.4892,53933.0
2022-08-05 09:40:00,107.74,108.5,107.73,108.4,38652.0,95.5158,96.1896,95.5069,96.1009,38652.0
2022-08-05 09:45:00,108.4,108.47,108.01,108.19,53434.0,96.1009,96.163,95.7552,95.9147,53434.0
2022-08-05 09:50:00,108.2,108.64,108.16,108.44,161221.0,95.9236,96.3137,95.8881,96.1364,161221.0
2022-08-05 09:55:00,108.41,108.49,108.28,108.47,42092.0,96.1098,96.1807,95.9945,96.163,42092.0
2022-08-05 10:00:00,108.46,108.46,108.15,108.36,37319.0,96.1541,96.1541,95.8793,96.0654,37319.0
2022-08-05 10:05:00,108.35,108.58,108.22,108.23,23822.0,96.0566,96.2605,95.9413,95.9502,23822.0
2022-08-05 10:10:00,108.2,108.31,108.08,108.11,37888.0,95.9236,96.0211,95.8172,95.8438,37888.0
2022-08-05 10:15:00,108.11,108.18,107.82,107.9,34764.0,95.8438,95.9059,95.5867,95.6576,34764.0
2022-08-05 10:20:00,107.89,107.89,107.44,107.5,48022.0,95.6488,95.6488,95.2498,95.303,48022.0
2022-08-05 10:25:00,107.48,107.65,107.31,107.65,43281.0,95.2853,95.436,95.1346,95.436,43281.0
2022-08-05 10:30:00,107.66,107.77,107.55,107.56,20991.0,95.4449,95.5424,95.3474,95.3562,20991.0
2022-08-05 10:35:00,107.58,107.58,107.35,107.56,16529.0,95.3739,95.3739,95.17,95.3562,16529.0
2022-08-05 10:40:00,107.58,107.66,107.49,107.51,15654.0,95.3739,95.4449,95.2942,95.3119,15654.0
2022-08-05 10:45:00,107.5,107.67,107.48,107.63,21194.0,95.303,95.4537,95.2853,95.4183,21194.0
2022-08-05 10:50:00,107.63,107.73,107.55,107.61,21434.0,95.4183,95.5069,95.3474,95.4005,21434.0
2022-08-05 10:55:00,107.61,107.76,107.51,107.76,17913.0,95.4005,95.5335,95.3119,95.5335,17913.0
2022-08-05 11:00:00,107.79,107.96,107.67,107.96,18672.0,95.5601,95.7108,95.4537,95.7108,18672.0
2022-08-05 11:05:00,107.94,108.05,107.87,107.95,12292.0,95.6931,95.7906,95.631,95.702,12292.0
2022-08-05 11:10:00,107.95,108.25,107.94,108.24,14536.0,95.702,95.9679,95.6931,95.9591,14536.0
2022-08-05 11:15:00,108.25,108.34,108.22,108.32,15732.0,95.9679,96.0477,95.9413,96.03,15732.0
2022-08-05 11:20:00,108.34,108.49,108.27,108.48,21421.0,96.0477,96.1807,95.9857,96.1718,21421.0
2022-08-05 11:25:00,108.48,108.5,108.32,108.32,14237.0,96.1718,96.1896,96.03,96.03,14237.0
2022-08-05 11:30:00,108.33,108.48,108.28,108.39,22050.0,96.0389,96.1718,95.9945,96.092,22050.0
2022-08-05 11:35:00,108.41,108.42,108.16,108.23,17191.0,96.1098,96.1186,95.8881,95.9502,17191.0
2022-08-05 11:40:00,108.2,108.32,108.2,108.2,10900.0,95.9236,96.03,95.9236,95.9236,10900.0
2022-08-05 11:45:00,108.2,108.2,107.97,107.98,9680.0,95.9236,95.9236,95.7197,95.7286,9680.0
2022-08-05 11:50:00,107.97,108.06,107.84,108.04,13297.0,95.7197,95.7995,95.6044,95.7818,13297.0
2022-08-05 11:55:00,108.04,108.12,108.02,108.08,14883.0,95.7818,95.8527,95.764,95.8172,14883.0
2022-08-05 12:00:00,108.08,108.14,107.93,108.14,14511.0,95.8172,95.8704,95.6842,95.8704,14511.0
2022-08-05 12:05:00,108.14,108.22,108.09,108.18,20205.0,95.8704,95.9413,95.8261,95.9059,20205.0
2022-08-05 12:10:00,108.2,108.23,108.1,108.23,9991.0,95.9236,95.9502,95.8349,95.9502,9991.0
2022-08-05 12:15:00,108.22,108.26,108.15,108.22,17850.0,95.9413,95.9768,95.8793,95.9413,17850.0
2022-08-05 12:20:00,108.22,108.26,108.15,108.18,17550.0,95.9413,95.9768,95.8793,95.9059,17550.0
2022-08-05 12:25:00,108.15,108.25,108.13,108.25,11266.0,95.8793,95.9679,95.8615,95.9679,11266.0
2022-08-05 12:30:00,108.24,108.38,108.18,108.37,13254.0,95.9591,96.0832,95.9059,96.0743,13254.0
2022-08-05 12:35:00,108.35,108.43,108.24,108.32,13190.0,96.0566,96.1275,95.9591,96.03,13190.0
2022-08-05 12:40:00,108.31,108.4,108.27,108.4,9620.0,96.0211,96.1009,95.9857,96.1009,9620.0
2022-08-05 12:45:00,108.4,108.55,108.4,108.49,13333.0,96.1009,96.2339,96.1009,96.1807,13333.0
2022-08-05 12:50:00,108.48,108.56,108.39,108.45,18589.0,96.1718,96.2428,96.092,96.1452,18589.0
2022-08-05 12:55:00,108.45,108.45,108.31,108.36,10126.0,96.1452,96.1452,96.0211,96.0654,10126.0
2022-08-05 13:00:00,108.42,108.61,108.42,108.56,10885.0,96.1186,96.2871,96.1186,96.2428,10885.0
2022-08-05 13:05:00,108.56,108.62,108.5,108.52,15485.0,96.2428,96.2959,96.1896,96.2073,15485.0
2022-08-05 13:10:00,108.52,108.67,108.49,108.64,12023.0,96.2073,96.3403,96.1807,96.3137,12023.0
2022-08-05 13:15:00,108.64,108.65,108.56,108.62,23356.0,96.3137,96.3225,96.2428,96.2959,23356.0
2022-08-05 13:20:00,108.63,108.79,108.62,108.74,7974.0,96.3048,96.4467,96.2959,96.4023,7974.0
2022-08-05 13:25:00,108.71,108.8,108.69,108.73,9678.0,96.3757,96.4555,96.358,96.3935,9678.0
2022-08-05 13:30:00,108.72,108.8,108.7,108.78,8073.0,96.3846,96.4555,96.3669,96.4378,8073.0
2022-08-05 13:35:00,108.8,108.91,108.76,108.89,11680.0,96.4555,96.553,96.4201,96.5353,11680.0
2022-08-05 13:40:00,108.9,109.06,108.9,109.04,16628.0,96.5442,96.686,96.5442,96.6683,16628.0
2022-08-05 13:45:00,109.04,109.17,109.02,109.12,13944.0,96.6683,96.7835,96.6506,96.7392,13944.0
2022-08-05 13:50:00,109.1,109.1,108.79,108.8,11915.0,96.7215,96.7215,96.4467,96.4555,11915.0
2022-08-05 13:55:00,108.78,108.8,108.66,108.66,21230.0,96.4378,96.4555,96.3314,96.3314,21230.0
2022-08-05 14:00:00,108.63,108.67,108.48,108.52,22186.0,96.3048,96.3403,96.1718,96.2073,22186.0
2022-08-05 14:05:00,108.51,108.52,108.37,108.42,13393.0,96.1984,96.2073,96.0743,96.1186,13393.0
2022-08-05 14:10:00,108.42,108.44,108.3,108.43,15715.0,96.1186,96.1364,96.0123,96.1275,15715.0
2022-08-05 14:15:00,108.43,108.57,108.42,108.57,17339.0,96.1275,96.2516,96.1186,96.2516,17339.0
2022-08-05 14:20:00,108.56,108.7,108.54,108.63,13289.0,96.2428,96.3669,96.225,96.3048,13289.0
2022-08-05 14:25:00,108.61,108.68,108.55,108.57,6564.0,96.2871,96.3491,96.2339,96.2516,6564.0
2022-08-05 14:30:00,108.57,108.69,108.52,108.69,11740.0,96.2516,96.358,96.2073,96.358,11740.0
2022-08-05 14:35:00,108.69,108.78,108.62,108.65,6082.0,96.358,96.4378,96.2959,96.3225,6082.0
2022-08-05 14:40:00,108.64,108.73,108.59,108.72,12160.0,96.3137,96.3935,96.2694,96.3846,12160.0
2022-08-05 14:45:00,108.71,108.73,108.64,108.71,8997.0,96.3757,96.3935,96.3137,96.3757,8997.0
2022-08-05 14:50:00,108.7,108.78,108.67,108.74,9858.0,96.3669,96.4378,96.3403,96.4023,9858.0
2022-08-05 14:55:00,108.73,108.75,108.65,108.75,7831.0,96.3935,96.4112,96.3225,96.4112,7831.0
2022-08-05 15:00:00,108.75,108.88,108.73,108.88,10660.0,96.4112,96.5264,96.3935,96.5264,10660.0
2022-08-05 15:05:00,108.87,108.88,108.77,108.84,12592.0,96.5176,96.5264,96.4289,96.491,12592.0
2022-08-05 15:10:00,108.83,108.94,108.82,108.83,21174.0,96.4821,96.5796,96.4733,96.4821,21174.0
2022-08-05 15:15:00,108.84,108.99,108.84,108.92,19298.0,96.491,96.624,96.491,96.5619,19298.0
2022-08-05 15:20:00,108.92,108.96,108.76,108.86,9918.0,96.5619,96.5974,96.4201,96.5087,9918.0
2022-08-05 15:25:00,108.85,108.89,108.79,108.86,11438.0,96.4999,96.5353,96.4467,96.5087,11438.0
2022-08-05 15:30:00,108.84,109.07,108.84,109.06,28901.0,96.491,96.6949,96.491,96.686,28901.0
2022-08-05 15:35:00,109.07,109.12,109.0,109.02,19144.0,96.6949,96.7392,96.6328,96.6506,19144.0
2022-08-05 15:40:00,109.01,109.06,108.91,109.05,26135.0,96.6417,96.686,96.553,96.6772,26135.0
2022-08-05 15:45:00,109.05,109.13,109.03,109.1,28821.0,96.6772,96.7481,96.6594,96.7215,28821.0
2022-08-05 15:50:00,109.1,109.23,109.05,109.11,57847.0,96.7215,96.8367,96.6772,96.7304,57847.0
2022-08-05 15:55:00,109.11,109.19,108.96,109.17,175453.0,96.7304,96.8013,96.5974,96.7835,175453.0
2022-08-08 09:30:00,109.87,110.33,109.87,110.02,44541.0,97.4041,97.8119,97.4041,97.5371,44541.0
2022-08-08 09:35:00,110.03,110.22,109.78,110.11,28291.0,97.546,97.7144,97.3243,97.6169,28291.0
2022-08-08 09:40:00,110.15,110.38,109.98,109.98,20747.0,97.6524,97.8563,97.5016,97.5016,20747.0
2022-08-08 09:45:00,109.9,110.17,109.82,110.07,17170.0,97.4307,97.6701,97.3598,97.5814,17170.0
2022-08-08 09:50:00,110.08,110.25,109.9,110.18,28713.0,97.5903,97.741,97.4307,97.679,28713.0
2022-08-08 09:55:00,110.18,110.43,110.16,110.34,13272.0,97.679,97.9006,97.6612,97.8208,13272.0
2022-08-08 10:00:00,110.28,110.55,110.21,110.26,35455.0,97.7676,98.007,97.7055,97.7499,35455.0
2022-08-08 10:05:00,110.26,110.36,110.2,110.29,12531.0,97.7499,97.8385,97.6967,97.7765,12531.0
2022-08-08 10:10:00,110.32,110.42,110.26,110.41,10162.0,97.8031,97.8917,97.7499,97.8829,10162.0
2022-08-08 10:15:00,110.39,110.56,110.33,110.36,24550.0,97.8651,98.0158,97.8119,97.8385,24550.0
2022-08-08 10:20:00,110.36,110.44,110.16,110.31,11934.0,97.8385,97.9095,97.6612,97.7942,11934.0
2022-08-08 10:25:00,110.34,110.53,110.31,110.47,26973.0,97.8208,97.9892,97.7942,97.936,26973.0
2022-08-08 10:30:00,110.43,110.47,110.26,110.33,10948.0,97.9006,97.936,97.7499,97.8119,10948.0
2022-08-08 10:35:00,110.35,110.42,110.22,110.34,19633.0,97.8297,97.8917,97.7144,97.8208,19633.0
2022-08-08 10:40:00,110.36,110.42,110.29,110.33,10211.0,97.8385,97.8917,97.7765,97.8119,10211.0
2022-08-08 10:45:00,110.4,110.6,110.39,110.55,9721.0,97.874,98.0513,97.8651,98.007,9721.0
2022-08-08 10:50:00,110.57,110.61,110.48,110.5,5981.0,98.0247,98.0602,97.9449,97.9626,5981.0
2022-08-08 10:55:00,110.52,110.54,110.42,110.44,6866.0,97.9804,97.9981,97.8917,97.9095,6866.0
2022-08-08 11:00:00,110.42,110.51,110.32,110.32,13020.0,97.8917,97.9715,97.8031,97.8031,13020.0
2022-08-08 11:05:00,110.36,110.39,110.29,110.36,7601.0,97.8385,97.8651,97.7765,97.8385,7601.0
2022-08-08 11:10:00,110.31,110.33,110.24,110.25,9964.0,97.7942,97.8119,97.7321,97.741,9964.0
2022-08-08 11:15:00,110.24,110.41,110.24,110.29,10429.0,97.7321,97.8829,97.7321,97.7765,10429.0
2022-08-08 11:20:00,110.28,110.3,110.15,110.16,10777.0,97.7676,97.7853,97.6524,97.6612,10777.0
2022-08-08 11:25:00,110.15,110.17,110.04,110.15,8188.0,97.6524,97.6701,97.5548,97.6524,8188.0
2022-08-08 11:30:00,110.14,110.16,110.05,110.13,6826.0,97.6435,97.6612,97.5637,97.6346,6826.0
2022-08-08 11:35:00,110.11,110.13,109.87,109.88,41994.0,97.6169,97.6346,97.4041,97.413,41994.0
2022-08-08 11:40:00,109.88,109.88,109.71,109.77,10334.0,97.413,97.413,97.2623,97.3155,10334.0
2022-08-08 11:45:00,109.78,109.85,109.73,109.76,5680.0,97.3243,97.3864,97.28,97.3066,5680.0
2022-08-08 11:50:00,109.74,109.81,109.7,109.76,9565.0,97.2889,97.3509,97.2534,97.3066,9565.0
2022-08-08 11:55:00,109.76,109.79,109.7,109.7,13011.0,97.3066,97.3332,97.2534,97.2534,13011.0
2022-08-08 12:00:00,109.7,109.77,109.6,109.6,5001.0,97.2534,97.3155,97.1648,97.1648,5001.0
2022-08-08 12:05:00,109.6,109.78,109.6,109.67,7932.0,97.1648,97.3243,97.1648,97.2268,7932.0
2022-08-08 12:10:00,109.6,109.62,109.51,109.59,7599.0,97.1648,97.1825,97.085,97.1559,7599.0
2022-08-08 12:15:00,109.57,109.57,109.42,109.47,4640.0,97.1382,97.1382,97.0052,97.0495,4640.0
2022-08-08 12:20:00,109.5,109.51,109.37,109.37,4613.0,97.0761,97.085,96.9609,96.9609,4613.0
2022-08-08 12:25:00,109.36,109.4,109.3,109.31,5546.0,96.952,96.9874,96.8988,96.9077,5546.0
2022-08-08 12:30:00,109.28,109.32,109.18,109.28,5837.0,96.8811,96.9165,96.7924,96.8811,5837.0
2022-08-08 12:35:00,109.28,109.29,109.12,109.2,6371.0,96.8811,96.8899,96.7392,96.8101,6371.0
2022-08-08 12:40:00,109.16,109.18,109.11,109.12,4520.0,96.7747,96.7924,96.7304,96.7392,4520.0
2022-08-08 12:45:00,109.13,109.16,109.07,109.1,11936.0,96.7481,96.7747,96.6949,96.7215,11936.0
2022-08-08 12:50:00,109.11,109.13,109.06,109.07,9994.0,96.7304,96.7481,96.686,96.6949,9994.0
2022-08-08 12:55:00,109.05,109.07,109.01,109.03,12722.0,96.6772,96.6949,96.6417,96.6594,12722.0
2022-08-08 13:00:00,109.02,109.12,108.96,109.12,18370.0,96.6506,96.7392,96.5974,96.7392,18370.0
2022-08-08 13:05:00,109.1,109.1,109.04,109.1,8619.0,96.7215,96.7215,96.6683,96.7215,8619.0
2022-08-08 13:10:00,109.09,109.1,109.03,109.09,7693.0,96.7126,96.7215,96.6594,96.7126,7693.0
2022-08-08 13:15:00,109.09,109.23,109.07,109.23,17701.0,96.7126,96.8367,96.6949,96.8367,17701.0
2022-08-08 13:20:00,109.21,109.27,109.11,109.12,9118.0,96.819,96.8722,96.7304,96.7392,9118.0
2022-08-08 13:25:00,109.15,109.19,108.99,109.0,24313.0,96.7658,96.8013,96.624,96.6328,24313.0
2022-08-08 13:30:00,109.0,109.03,108.97,109.01,8499.0,96.6328,96.6594,96.6062,96.6417,8499.0
2022-08-08 13:35:00,109.02,109.03,108.97,109.02,8542.0,96.6506,96.6594,96.6062,96.6506,8542.0
2022-08-08 13:40:00,109.02,109.07,108.97,109.0,6992.0,96.6506,96.6949,96.6062,96.6328,6992.0
2022-08-08 13:45:00,109.0,109.13,108.98,109.13,10603.0,96.6328,96.7481,96.6151,96.7481,10603.0
2022-08-08 13:50:00,109.12,109.24,109.06,109.13,9688.0,96.7392,96.8456,96.686,96.7481,9688.0
2022-08-08 13:55:00,109.1,109.2,109.09,109.19,7233.0,96.7215,96.8101,96.7126,96.8013,7233.0
2022-08-08 14:00:00,109.19,109.25,109.17,109.2,10547.0,96.8013,96.8545,96.7835,96.8101,10547.0
2022-08-08 14:05:00,109.16,109.17,109.03,109.03,5707.0,96.7747,96.7835,96.6594,96.6594,5707.0
2022-08-08 14:10:00,109.04,109.05,108.82,108.83,11928.0,96.6683,96.6772,96.4733,96.4821,11928.0
2022-08-08 14:15:00,108.83,108.87,108.77,108.84,5705.0,96.4821,96.5176,96.4289,96.491,5705.0
2022-08-08 14:20:00,108.85,108.87,108.78,108.86,12662.0,96.4999,96.5176,96.4378,96.5087,12662.0
2022-08-08 14:25:00,108.85,108.89,108.8,108.83,12919.0,96.4999,96.5353,96.4555,96.4821,12919.0
2022-08-08 14:30:00,108.84,108.87,108.78,108.82,8851.0,96.491,96.5176,96.4378,96.4733,8851.0
2022-08-08 14:35:00,108.83,108.96,108.79,108.95,6555.0,96.4821,96.5974,96.4467,96.5885,6555.0
2022-08-08 14:40:00,108.94,108.99,108.87,108.91,8087.0,96.5796,96.624,96.5176,96.553,8087.0
2022-08-08 14:45:00,108.91,108.91,108.85,108.89,8718.0,96.553,96.553,96.4999,96.5353,8718.0
2022-08-08 14:50:00,108.88,108.92,108.84,108.88,6820.0,96.5264,96.5619,96.491,96.5264,6820.0
2022-08-08 14:55:00,108.88,108.99,108.86,108.89,11031.0,96.5264,96.624,96.5087,96.5353,11031.0
2022-08-08 15:00:00,108.88,108.95,108.87,108.94,21323.0,96.5264,96.5885,96.5176,96.5796,21323.0
2022-08-08 15:05:00,108.94,109.03,108.89,108.95,81993.0,96.5796,96.6594,96.5353,96.5885,81993.0
2022-08-08 15:10:00,108.98,109.02,108.92,108.94,10274.0,96.6151,96.6506,96.5619,96.5796,10274.0
2022-08-08 15:15:00,108.92,108.95,108.88,108.89,14852.0,96.5619,96.5885,96.5264,96.5353,14852.0
2022-08-08 15:20:00,108.9,108.91,108.85,108.88,9486.0,96.5442,96.553,96.4999,96.5264,9486.0
2022-08-08 15:25:00,108.9,108.94,108.86,108.91,12245.0,96.5442,96.5796,96.5087,96.553,12245.0
2022-08-08 15:30:00,108.9,109.0,108.88,108.98,20087.0,96.5442,96.6328,96.5264,96.6151,20087.0
2022-08-08 15:35:00,108.99,109.09,108.89,108.91,16960.0,96.624,96.7126,96.5353,96.553,16960.0
2022-08-08 15:40:00,108.9,108.99,108.85,108.98,17180.0,96.5442,96.624,96.4999,96.6151,17180.0
2022-08-08 15:45:00,108.99,109.05,108.94,108.95,25067.0,96.624,96.6772,96.5796,96.5885,25067.0
2022-08-08 15:50:00,108.96,109.05,108.91,109.03,46054.0,96.5974,96.6772,96.553,96.6594,46054.0
2022-08-08 15:55:00,109.03,109.1,108.96,109.03,122258.0,96.6594,96.7215,96.5974,96.6594,122258.0
2022-08-09 09:30:00,109.39,109.74,109.14,109.63,60299.0,96.9786,97.2889,96.7569,97.1914,60299.0
2022-08-09 09:35:00,109.65,109.79,109.5,109.54,15335.0,97.2091,97.3332,97.0761,97.1116,15335.0
2022-08-09 09:40:00,109.55,109.62,109.32,109.32,16573.0,97.1204,97.1825,96.9165,96.9165,16573.0
2022-08-09 09:45:00,109.34,109.59,109.31,109.48,9545.0,96.9343,97.1559,96.9077,97.0584,9545.0
2022-08-09 09:50:00,109.48,109.62,109.47,109.59,7813.0,97.0584,97.1825,97.0495,97.1559,7813.0
2022-08-09 09:55:00,109.58,109.96,109.58,109.94,13205.0,97.147,97.4839,97.147,97.4662,13205.0
2022-08-09 10:00:00,109.94,110.06,109.71,109.71,12437.0,97.4662,97.5726,97.2623,97.2623,12437.0
2022-08-09 10:05:00,109.68,109.92,109.67,109.81,14278.0,97.2357,97.4485,97.2268,97.3509,14278.0
2022-08-09 10:10:00,109.83,109.9,109.61,109.73,11174.0,97.3687,97.4307,97.1736,97.28,11174.0
2022-08-09 10:15:00,109.75,109.81,109.43,109.54,45831.0,97.2977,97.3509,97.014,97.1116,45831.0
2022-08-09 10:20:00,109.56,109.73,109.51,109.67,27570.0,97.1293,97.28,97.085,97.2268,27570.0
2022-08-09 10:25:00,109.66,109.8,109.65,109.76,18992.0,97.218,97.3421,97.2091,97.3066,18992.0
2022-08-09 10:30:00,109.75,109.78,109.55,109.56,17342.0,97.2977,97.3243,97.1204,97.1293,17342.0
2022-08-09 10:35:00,109.55,109.68,109.55,109.61,13865.0,97.1204,97.2357,97.1204,97.1736,13865.0
2022-08-09 10:40:00,109.6,109.72,109.59,109.59,11225.0,97.1648,97.2711,97.1559,97.1559,11225.0
2022-08-09 10:45:00,109.59,109.64,109.46,109.48,15022.0,97.1559,97.2002,97.0406,97.0584,15022.0
2022-08-09 10:50:00,109.45,109.5,109.36,109.5,9834.0,97.0318,97.0761,96.952,97.0761,9834.0
2022-08-09 10:55:00,109.5,109.51,109.37,109.43,10284.0,97.0761,97.085,96.9609,97.014,10284.0
2022-08-09 11:00:00,109.45,109.6,109.45,109.6,9710.0,97.0318,97.1648,97.0318,97.1648,9710.0
2022-08-09 11:05:00,109.61,109.7,109.53,109.54,14432.0,97.1736,97.2534,97.1027,97.1116,14432.0
2022-08-09 11:10:00,109.54,109.62,109.54,109.6,8372.0,97.1116,97.1825,97.1116,97.1648,8372.0
2022-08-09 11:15:00,109.61,109.71,109.61,109.71,6078.0,97.1736,97.2623,97.1736,97.2623,6078.0
2022-08-09 11:20:00,109.7,109.71,109.65,109.67,17695.0,97.2534,97.2623,97.2091,97.2268,17695.0
2022-08-09 11:25:00,109.67,109.83,109.67,109.8,26201.0,97.2268,97.3687,97.2268,97.3421,26201.0
2022-08-09 11:30:00,109.8,109.89,109.77,109.89,11580.0,97.3421,97.4219,97.3155,97.4219,11580.0
2022-08-09 11:35:00,109.88,109.9,109.73,109.73,12312.0,97.413,97.4307,97.28,97.28,12312.0
2022-08-09 11:40:00,109.73,109.8,109.72,109.8,8157.0,97.28,97.3421,97.2711,97.3421,8157.0
2022-08-09 11:45:00,109.79,109.88,109.76,109.82,7916.0,97.3332,97.413,97.3066,97.3598,7916.0
2022-08-09 11:50:00,109.84,109.96,109.83,109.95,9053.0,97.3775,97.4839,97.3687,97.475,9053.0
2022-08-09 11:55:00,109.94,109.95,109.8,109.81,13496.0,97.4662,97.475,97.3421,97.3509,13496.0
2022-08-09 12:00:00,109.8,109.86,109.74,109.76,14577.0,97.3421,97.3953,97.2889,97.3066,14577.0
2022-08-09 12:05:00,109.76,109.91,109.75,109.89,11360.0,97.3066,97.4396,97.2977,97.4219,11360.0
2022-08-09 12:10:00,109.87,109.88,109.76,109.85,12729.0,97.4041,97.413,97.3066,97.3864,12729.0
2022-08-09 12:15:00,109.84,109.88,109.79,109.85,12184.0,97.3775,97.413,97.3332,97.3864,12184.0
2022-08-09 12:20:00,109.85,109.85,109.68,109.7,12796.0,97.3864,97.3864,97.2357,97.2534,12796.0
2022-08-09 12:25:00,109.71,109.79,109.68,109.7,10426.0,97.2623,97.3332,97.2357,97.2534,10426.0
2022-08-09 12:30:00,109.69,109.72,109.64,109.72,10425.0,97.2445,97.2711,97.2002,97.2711,10425.0
2022-08-09 12:35:00,109.7,109.7,109.64,109.69,6875.0,97.2534,97.2534,97.2002,97.2445,6875.0
2022-08-09 12:40:00,109.67,109.7,109.6,109.62,9644.0,97.2268,97.2534,97.1648,97.1825,9644.0
2022-08-09 12:45:00,109.63,109.72,109.62,109.66,11974.0,97.1914,97.2711,97.1825,97.218,11974.0
2022-08-09 12:50:00,109.68,109.76,109.67,109.73,12142.0,97.2357,97.3066,97.2268,97.28,12142.0
2022-08-09 12:55:00,109.73,109.77,109.68,109.72,9905.0,97.28,97.3155,97.2357,97.2711,9905.0
2022-08-09 13:00:00,109.73,109.79,109.64,109.71,15091.0,97.28,97.3332,97.2002,97.2623,15091.0
2022-08-09 13:05:00,109.71,109.8,109.7,109.74,6889.0,97.2623,97.3421,97.2534,97.2889,6889.0
2022-08-09 13:10:00,109.75,109.86,109.72,109.82,9521.0,97.2977,97.3953,97.2711,97.3598,9521.0
2022-08-09 13:15:00,109.81,109.82,109.77,109.78,8278.0,97.3509,97.3598,97.3155,97.3243,8278.0
2022-08-09 13:20:00,109.77,109.82,109.75,109.81,10841.0,97.3155,97.3598,97.2977,97.3509,10841.0
2022-08-09 13:25:00,109.79,109.79,109.72,109.73,8516.0,97.3332,97.3332,97.2711,97.28,8516.0
2022-08-09 13:30:00,109.74,109.83,109.72,109.73,10621.0,97.2889,97.3687,97.2711,97.28,10621.0
2022-08-09 13:35:00,109.73,109.9,109.71,109.87,11868.0,97.28,97.4307,97.2623,97.4041,11868.0
2022-08-09 13:40:00,109.87,110.06,109.87,110.06,12863.0,97.4041,97.5726,97.4041,97.5726,12863.0
2022-08-09 13:45:00,110.06,110.14,109.98,110.1,8284.0,97.5726,97.6435,97.5016,97.608,8284.0
2022-08-09 13:50:00,110.11,110.11,109.92,109.92,8544.0,97.6169,97.6169,97.4485,97.4485,8544.0
2022-08-09 13:55:00,109.92,109.97,109.89,109.9,11936.0,97.4485,97.4928,97.4219,97.4307,11936.0
2022-08-09 14:00:00,109.89,109.92,109.86,109.89,7563.0,97.4219,97.4485,97.3953,97.4219,7563.0
2022-08-09 14:05:00,109.9,109.94,109.82,109.84,9019.0,97.4307,97.4662,97.3598,97.3775,9019.0
2022-08-09 14:10:00,109.87,109.9,109.77,109.78,7744.0,97.4041,97.4307,97.3155,97.3243,7744.0
2022-08-09 14:15:00,109.77,109.78,109.71,109.76,11571.0,97.3155,97.3243,97.2623,97.3066,11571.0
2022-08-09 14:20:00,109.76,109.88,109.75,109.87,11820.0,97.3066,97.413,97.2977,97.4041,11820.0
2022-08-09 14:25:00,109.87,109.89,109.81,109.83,14092.0,97.4041,97.4219,97.3509,97.3687,14092.0
2022-08-09 14:30:00,109.83,109.84,109.76,109.79,9424.0,97.3687,97.3775,97.3066,97.3332,9424.0
2022-08-09 14:35:00,109.79,109.89,109.78,109.89,11352.0,97.3332,97.4219,97.3243,97.4219,11352.0
2022-08-09 14:40:00,109.89,109.91,109.84,109.85,14221.0,97.4219,97.4396,97.3775,97.3864,14221.0
2022-08-09 14:45:00,109.84,109.94,109.84,109.94,16578.0,97.3775,97.4662,97.3775,97.4662,16578.0
2022-08-09 14:50:00,109.94,110.02,109.91,109.97,10525.0,97.4662,97.5371,97.4396,97.4928,10525.0
2022-08-09 14:55:00,109.96,110.04,109.94,110.03,11548.0,97.4839,97.5548,97.4662,97.546,11548.0
2022-08-09 15:00:00,110.04,110.04,109.95,109.95,9637.0,97.5548,97.5548,97.475,97.475,9637.0
2022-08-09 15:05:00,109.96,110.07,109.96,110.07,14774.0,97.4839,97.5814,97.4839,97.5814,14774.0
2022-08-09 15:10:00,110.07,110.07,109.97,109.98,16145.0,97.5814,97.5814,97.4928,97.5016,16145.0
2022-08-09 15:15:00,109.98,110.04,109.94,110.04,14244.0,97.5016,97.5548,97.4662,97.5548,14244.0
2022-08-09 15:20:00,110.06,110.07,110.0,110.06,27174.0,97.5726,97.5814,97.5194,97.5726,27174.0
2022-08-09 15:25:00,110.07,110.16,110.06,110.08,48254.0,97.5814,97.6612,97.5726,97.5903,48254.0
2022-08-09 15:30:00,110.09,110.13,110.04,110.05,31698.0,97.5992,97.6346,97.5548,97.5637,31698.0
2022-08-09 15:35:00,110.06,110.1,109.98,110.0,19370.0,97.5726,97.608,97.5016,97.5194,19370.0
2022-08-09 15:40:00,109.99,110.06,109.85,109.86,33910.0,97.5105,97.5726,97.3864,97.3953,33910.0
2022-08-09 15:45:00,109.88,109.89,109.67,109.7,50367.0,97.413,97.4219,97.2268,97.2534,50367.0
2022-08-09 15:50:00,109.71,109.94,109.71,109.82,86419.0,97.2623,97.4662,97.2623,97.3598,86419.0
2022-08-09 15:55:00,109.81,109.83,109.66,109.81,154606.0,97.3509,97.3687,97.218,97.3509,154606.0
2022-08-10 09:30:00,110.3,110.5,110.05,110.39,47300.0,97.7853,97.9626,97.5637,97.8651,47300.0
2022-08-10 09:35:00,110.38,110.39,109.96,110.03,47261.0,97.8563,97.8651,97.4839,97.546,47261.0
2022-08-10 09:40:00,110.09,110.21,109.98,110.01,15797.0,97.5992,97.7055,97.5016,97.5282,15797.0
2022-08-10 09:45:00,110.0,110.05,109.82,109.9,15266.0,97.5194,97.5637,97.3598,97.4307,15266.0
2022-08-10 09:50:00,109.91,110.09,109.86,109.98,9189.0,97.4396,97.5992,97.3953,97.5016,9189.0
2022-08-10 09:55:00,109.97,110.13,109.96,110.02,5602.0,97.4928,97.6346,97.4839,97.5371,5602.0
2022-08-10 10:00:00,110.02,110.06,109.87,110.02,6769.0,97.5371,97.5726,97.4041,97.5371,6769.0
2022-08-10 10:05:00,110.04,110.07,109.89,110.04,11855.0,97.5548,97.5814,97.4219,97.5548,11855.0
2022-08-10 10:10:00,110.04,110.17,110.0,110.13,8047.0,97.5548,97.6701,97.5194,97.6346,8047.0
2022-08-10 10:15:00,110.12,110.31,110.09,110.31,8018.0,97.6258,97.7942,97.5992,97.7942,8018.0
2022-08-10 10:20:00,110.32,110.34,110.11,110.17,6313.0,97.8031,97.8208,97.6169,97.6701,6313.0
2022-08-10 10:25:00,110.23,110.26,110.14,110.18,3730.0,97.7233,97.7499,97.6435,97.679,3730.0
2022-08-10 10:30:00,110.16,110.3,110.14,110.17,25797.0,97.6612,97.7853,97.6435,97.6701,25797.0
2022-08-10 10:35:00,110.19,110.19,110.05,110.09,9400.0,97.6878,97.6878,97.5637,97.5992,9400.0
2022-08-10 10:40:00,110.14,110.21,110.13,110.14,2797.0,97.6435,97.7055,97.6346,97.6435,2797.0
2022-08-10 10:45:00,110.13,110.17,110.06,110.06,2600.0,97.6346,97.6701,97.5726,97.5726,2600.0
2022-08-10 10:50:00,110.06,110.06,109.93,109.95,10011.0,97.5726,97.5726,97.4573,97.475,10011.0
2022-08-10 10:55:00,109.94,110.05,109.91,109.91,7972.0,97.4662,97.5637,97.4396,97.4396,7972.0
2022-08-10 11:00:00,109.95,110.1,109.95,110.02,11412.0,97.475,97.608,97.475,97.5371,11412.0
2022-08-10 11:05:00,110.03,110.12,109.97,110.11,5482.0,97.546,97.6258,97.4928,97.6169,5482.0
2022-08-10 11:10:00,110.09,110.09,109.88,109.94,13170.0,97.5992,97.5992,97.413,97.4662,13170.0
2022-08-10 11:15:00,109.95,110.03,109.93,109.99,3421.0,97.475,97.546,97.4573,97.5105,3421.0
2022-08-10 11:20:00,109.98,110.06,109.98,110.06,3700.0,97.5016,97.5726,97.5016,97.5726,3700.0
2022-08-10 11:25:00,110.08,110.1,109.92,109.93,10114.0,97.5903,97.608,97.4485,97.4573,10114.0
2022-08-10 11:30:00,109.92,110.01,109.92,110.0,8657.0,97.4485,97.5282,97.4485,97.5194,8657.0
2022-08-10 11:35:00,110.0,110.0,109.9,109.96,8587.0,97.5194,97.5194,97.4307,97.4839,8587.0
2022-08-10 11:40:00,109.95,109.97,109.91,109.94,5471.0,97.475,97.4928,97.4396,97.4662,5471.0
2022-08-10 11:45:00,109.92,109.92,109.73,109.79,15863.0,97.4485,97.4485,97.28,97.3332,15863.0
2022-08-10 11:50:00,109.77,109.8,109.69,109.69,9902.0,97.3155,97.3421,97.2445,97.2445,9902.0
2022-08-10 11:55:00,109.73,109.75,109.7,109.7,7603.0,97.28,97.2977,97.2534,97.2534,7603.0
2022-08-10 12:00:00,109.69,109.82,109.65,109.73,26256.0,97.2445,97.3598,97.2091,97.28,26256.0
2022-08-10 12:05:00,109.75,109.77,109.67,109.7,14467.0,97.2977,97.3155,97.2268,97.2534,14467.0
2022-08-10 12:10:00,109.7,109.71,109.61,109.66,7553.0,97.2534,97.2623,97.1736,97.218,7553.0
2022-08-10 12:15:00,109.67,109.67,109.52,109.57,14645.0,97.2268,97.2268,97.0938,97.1382,14645.0
2022-08-10 12:20:00,109.64,109.69,109.6,109.64,4025.0,97.2002,97.2445,97.1648,97.2002,4025.0
2022-08-10 12:25:00,109.67,109.7,109.62,109.68,8656.0,97.2268,97.2534,97.1825,97.2357,8656.0
2022-08-10 12:30:00,109.7,109.75,109.66,109.7,4422.0,97.2534,97.2977,97.218,97.2534,4422.0
2022-08-10 12:35:00,109.71,109.74,109.69,109.74,5230.0,97.2623,97.2889,97.2445,97.2889,5230.0
2022-08-10 12:40:00,109.72,109.83,109.65,109.8,9537.0,97.2711,97.3687,97.2091,97.3421,9537.0
2022-08-10 12:45:00,109.8,109.87,109.79,109.85,14855.0,97.3421,97.4041,97.3332,97.3864,14855.0
2022-08-10 12:50:00,109.83,109.92,109.8,109.9,14083.0,97.3687,97.4485,97.3421,97.4307,14083.0
2022-08-10 12:55:00,109.89,109.93,109.86,109.92,9859.0,97.4219,97.4573,97.3953,97.4485,9859.0
2022-08-10 13:00:00,109.94,109.98,109.88,109.91,10582.0,97.4662,97.5016,97.413,97.4396,10582.0
2022-08-10 13:05:00,109.9,110.03,109.9,110.02,3644.0,97.4307,97.546,97.4307,97.5371,3644.0
2022-08-10 13:10:00,110.01,110.14,110.0,110.07,93255.0,97.5282,97.6435,97.5194,97.5814,93255.0
2022-08-10 13:15:00,110.05,110.14,110.01,110.13,12217.0,97.5637,97.6435,97.5282,97.6346,12217.0
2022-08-10 13:20:00,110.11,110.13,110.01,110.12,5441.0,97.6169,97.6346,97.5282,97.6258,5441.0
2022-08-10 13:25:00,110.11,110.16,109.95,109.95,12410.0,97.6169,97.6612,97.475,97.475,12410.0
2022-08-10 13:30:00,109.94,110.01,109.91,109.95,14161.0,97.4662,97.5282,97.4396,97.475,14161.0
2022-08-10 13:35:00,109.98,110.04,109.95,109.98,8487.0,97.5016,97.5548,97.475,97.5016,8487.0
2022-08-10 13:40:00,109.98,110.06,109.96,110.04,20822.0,97.5016,97.5726,97.4839,97.5548,20822.0
2022-08-10 13:45:00,110.03,110.04,109.98,110.0,19556.0,97.546,97.5548,97.5016,97.5194,19556.0
2022-08-10 13:50:00,110.0,110.0,109.89,109.96,10567.0,97.5194,97.5194,97.4219,97.4839,10567.0
2022-08-10 13:55:00,109.94,109.95,109.88,109.89,7979.0,97.4662,97.475,97.413,97.4219,7979.0
2022-08-10 14:00:00,109.87,109.87,109.82,109.84,6997.0,97.4041,97.4041,97.3598,97.3775,6997.0
2022-08-10 14:05:00,109.84,109.92,109.83,109.87,11389.0,97.3775,97.4485,97.3687,97.4041,11389.0
2022-08-10 14:10:00,109.88,109.94,109.87,109.94,13084.0,97.413,97.4662,97.4041,97.4662,13084.0
2022-08-10 14:15:00,109.95,110.01,109.93,109.98,8539.0,97.475,97.5282,97.4573,97.5016,8539.0
2022-08-10 14:20:00,109.99,110.04,109.92,109.92,17665.0,97.5105,97.5548,97.4485,97.4485,17665.0
2022-08-10 14:25:00,109.93,110.0,109.92,109.92,6267.0,97.4573,97.5194,97.4485,97.4485,6267.0
2022-08-10 14:30:00,109.94,110.04,109.86,109.87,24372.0,97.4662,97.5548,97.3953,97.4041,24372.0
2022-08-10 14:35:00,109.85,109.91,109.84,109.87,4607.0,97.3864,97.4396,97.3775,97.4041,4607.0
2022-08-10 14:40:00,109.88,109.91,109.84,109.89,7137.0,97.413,97.4396,97.3775,97.4219,7137.0
2022-08-10 14:45:00,109.88,109.92,109.81,109.91,9057.0,97.413,97.4485,97.3509,97.4396,9057.0
2022-08-10 14:50:00,109.92,109.96,109.91,109.94,9945.0,97.4485,97.4839,97.4396,97.4662,9945.0
2022-08-10 14:55:00,109.95,109.95,109.83,109.83,5616.0,97.475,97.475,97.3687,97.3687,5616.0
2022-08-10 15:00:00,109.85,109.92,109.84,109.91,8657.0,97.3864,97.4485,97.3775,97.4396,8657.0
2022-08-10 15:05:00,109.91,109.92,109.81,109.86,13731.0,97.4396,97.4485,97.3509,97.3953,13731.0
2022-08-10 15:10:00,109.86,109.9,109.83,109.87,10733.0,97.3953,97.4307,97.3687,97.4041,10733.0
2022-08-10 15:15:00,109.87,109.96,109.86,109.9,15508.0,97.4041,97.4839,97.3953,97.4307,15508.0
2022-08-10 15:20:00,109.9,109.97,109.86,109.86,42776.0,97.4307,97.4928,97.3953,97.3953,42776.0
2022-08-10 15:25:00,109.87,109.95,109.85,109.89,15728.0,97.4041,97.475,97.3864,97.4219,15728.0
2022-08-10 15:30:00,109.88,109.92,109.81,109.92,14600.0,97.413,97.4485,97.3509,97.4485,14600.0
2022-08-10 15:35:00,109.93,110.05,109.89,110.04,44998.0,97.4573,97.5637,97.4219,97.5548,44998.0
2022-08-10 15:40:00,110.04,110.22,110.04,110.19,23718.0,97.5548,97.7144,97.5548,97.6878,23718.0
2022-08-10 15:45:00,110.2,110.24,110.15,110.16,37700.0,97.6967,97.7321,97.6524,97.6612,37700.0
2022-08-10 15:50:00,110.17,110.18,110.07,110.15,54673.0,97.6701,97.679,97.5814,97.6524,54673.0
2022-08-10 15:55:00,110.16,110.24,109.98,110.07,252619.0,97.6612,97.7321,97.5016,97.5814,252619.0
2022-08-11 09:30:00,109.15,109.3,108.46,108.97,58879.0,97.662,97.7963,97.0447,97.501,58879.0
2022-08-11 09:35:00,108.96,109.24,108.96,109.1,21692.0,97.492,97.7426,97.492,97.6173,21692.0
2022-08-11 09:40:00,109.1,109.35,108.91,109.35,42279.0,97.6173,97.841,97.4473,97.841,42279.0
2022-08-11 09:45:00,109.29,109.32,109.07,109.13,28818.0,97.7873,97.8141,97.5905,97.6441,28818.0
2022-08-11 09:50:00,109.15,109.53,109.09,109.4,17689.0,97.662,98.002,97.6084,97.8857,17689.0
2022-08-11 09:55:00,109.34,109.45,109.25,109.43,26686.0,97.832,97.9305,97.7515,97.9126,26686.0
2022-08-11 10:00:00,109.43,109.63,109.43,109.59,29559.0,97.9126,98.0915,97.9126,98.0557,29559.0
2022-08-11 10:05:00,109.61,109.79,109.54,109.59,15908.0,98.0736,98.2347,98.011,98.0557,15908.0
2022-08-11 10:10:00,109.55,109.57,109.4,109.42,33991.0,98.0199,98.0378,97.8857,97.9036,33991.0
2022-08-11 10:15:00,109.4,109.42,109.24,109.34,18116.0,97.8857,97.9036,97.7426,97.832,18116.0
2022-08-11 10:20:00,109.3,109.47,109.24,109.44,17991.0,97.7963,97.9484,97.7426,97.9215,17991.0
2022-08-11 10:25:00,109.45,109.51,109.35,109.35,13157.0,97.9305,97.9842,97.841,97.841,13157.0
2022-08-11 10:30:00,109.36,109.47,109.34,109.47,8502.0,97.8499,97.9484,97.832,97.9484,8502.0
2022-08-11 10:35:00,109.48,109.63,109.47,109.59,18745.0,97.9573,98.0915,97.9484,98.0557,18745.0
2022-08-11 10:40:00,109.59,109.7,109.54,109.62,11109.0,98.0557,98.1542,98.011,98.0826,11109.0
2022-08-11 10:45:00,109.67,109.68,109.59,109.62,48832.0,98.1273,98.1363,98.0557,98.0826,48832.0
2022-08-11 10:50:00,109.64,109.73,109.64,109.69,10481.0,98.1005,98.181,98.1005,98.1452,10481.0
2022-08-11 10:55:00,109.71,109.73,109.48,109.51,14852.0,98.1631,98.181,97.9573,97.9842,14852.0
2022-08-11 11:00:00,109.51,109.62,109.49,109.57,5204.0,97.9842,98.0826,97.9663,98.0378,5204.0
2022-08-11 11:05:00,109.58,109.69,109.58,109.58,33369.0,98.0468,98.1452,98.0468,98.0468,33369.0
2022-08-11 11:10:00,109.61,109.61,109.48,109.53,9323.0,98.0736,98.0736,97.9573,98.002,9323.0
2022-08-11 11:15:00,109.54,109.65,109.52,109.65,22150.0,98.011,98.1094,97.9931,98.1094,22150.0
2022-08-11 11:20:00,109.63,109.83,109.6,109.82,14477.0,98.0915,98.2705,98.0647,98.2615,14477.0
2022-08-11 11:25:00,109.82,109.88,109.76,109.79,20658.0,98.2615,98.3152,98.2078,98.2347,20658.0
2022-08-11 11:30:00,109.82,109.87,109.78,109.78,11033.0,98.2615,98.3063,98.2257,98.2257,11033.0
2022-08-11 11:35:00,109.77,109.78,109.61,109.78,7937.0,98.2168,98.2257,98.0736,98.2257,7937.0
2022-08-11 11:40:00,109.71,109.72,109.64,109.64,7319.0,98.1631,98.1721,98.1005,98.1005,7319.0
2022-08-11 11:45:00,109.63,109.75,109.62,109.75,9138.0,98.0915,98.1989,98.0826,98.1989,9138.0
2022-08-11 11:50:00,109.73,109.85,109.67,109.75,17789.0,98.181,98.2884,98.1273,98.1989,17789.0
2022-08-11 11:55:00,109.75,109.77,109.68,109.72,10203.0,98.1989,98.2168,98.1363,98.1721,10203.0
2022-08-11 12:00:00,109.73,109.73,109.55,109.55,16605.0,98.181,98.181,98.0199,98.0199,16605.0
2022-08-11 12:05:00,109.55,109.63,109.45,109.58,15607.0,98.0199,98.0915,97.9305,98.0468,15607.0
2022-08-11 12:10:00,109.56,109.7,109.55,109.69,7002.0,98.0289,98.1542,98.0199,98.1452,7002.0
2022-08-11 12:15:00,109.7,109.86,109.67,109.85,26029.0,98.1542,98.2973,98.1273,98.2884,26029.0
2022-08-11 12:20:00,109.86,109.86,109.63,109.64,30136.0,98.2973,98.2973,98.0915,98.1005,30136.0
2022-08-11 12:25:00,109.65,109.66,109.51,109.56,7701.0,98.1094,98.1184,97.9842,98.0289,7701.0
2022-08-11 12:30:00,109.54,109.7,109.53,109.67,13511.0,98.011,98.1542,98.002,98.1273,13511.0
2022-08-11 12:35:00,109.65,109.69,109.57,109.58,8645.0,98.1094,98.1452,98.0378,98.0468,8645.0
2022-08-11 12:40:00,109.59,109.6,109.55,109.59,4998.0,98.0557,98.0647,98.0199,98.0557,4998.0
2022-08-11 12:45:00,109.58,109.62,109.51,109.51,7106.0,98.0468,98.0826,97.9842,97.9842,7106.0
2022-08-11 12:50:00,109.5,109.5,109.43,109.47,9004.0,97.9752,97.9752,97.9126,97.9484,9004.0
2022-08-11 12:55:00,109.48,109.53,109.47,109.51,8210.0,97.9573,98.002,97.9484,97.9842,8210.0
2022-08-11 13:00:00,109.52,109.57,109.46,109.55,6999.0,97.9931,98.0378,97.9394,98.0199,6999.0
2022-08-11 13:05:00,109.54,109.6,109.51,109.54,14815.0,98.011,98.0647,97.9842,98.011,14815.0
2022-08-11 13:10:00,109.53,109.59,109.52,109.54,9011.0,98.002,98.0557,97.9931,98.011,9011.0
2022-08-11 13:15:00,109.55,109.55,109.48,109.51,12877.0,98.0199,98.0199,97.9573,97.9842,12877.0
2022-08-11 13:20:00,109.5,109.54,109.44,109.51,7795.0,97.9752,98.011,97.9215,97.9842,7795.0
2022-08-11 13:25:00,109.52,109.55,109.48,109.5,7336.0,97.9931,98.0199,97.9573,97.9752,7336.0
2022-08-11 13:30:00,109.49,109.51,109.43,109.43,6139.0,97.9663,97.9842,97.9126,97.9126,6139.0
2022-08-11 13:35:00,109.42,109.51,109.41,109.44,8354.0,97.9036,97.9842,97.8947,97.9215,8354.0
2022-08-11 13:40:00,109.42,109.44,109.36,109.36,9017.0,97.9036,97.9215,97.8499,97.8499,9017.0
2022-08-11 13:45:00,109.36,109.41,109.32,109.33,8630.0,97.8499,97.8947,97.8141,97.8231,8630.0
2022-08-11 13:50:00,109.3,109.33,109.24,109.33,5027.0,97.7963,97.8231,97.7426,97.8231,5027.0
2022-08-11 13:55:00,109.33,109.37,109.33,109.37,9173.0,97.8231,97.8589,97.8231,97.8589,9173.0
2022-08-11 14:00:00,109.36,109.36,109.25,109.25,9180.0,97.8499,97.8499,97.7515,97.7515,9180.0
2022-08-11 14:05:00,109.25,109.25,109.1,109.12,11223.0,97.7515,97.7515,97.6173,97.6352,11223.0
2022-08-11 14:10:00,109.11,109.13,109.01,109.03,11700.0,97.6263,97.6441,97.5368,97.5547,11700.0
2022-08-11 14:15:00,109.02,109.03,108.92,108.93,22765.0,97.5457,97.5547,97.4562,97.4652,22765.0
2022-08-11 14:20:00,108.92,108.97,108.89,108.93,11654.0,97.4562,97.501,97.4294,97.4652,11654.0
2022-08-11 14:25:00,108.93,108.93,108.84,108.87,19043.0,97.4652,97.4652,97.3847,97.4115,19043.0
2022-08-11 14:30:00,108.88,108.91,108.8,108.85,22897.0,97.4205,97.4473,97.3489,97.3936,22897.0
2022-08-11 14:35:00,108.85,108.87,108.77,108.78,11305.0,97.3936,97.4115,97.322,97.331,11305.0
2022-08-11 14:40:00,108.78,108.84,108.73,108.73,12676.0,97.331,97.3847,97.2862,97.2862,12676.0
2022-08-11 14:45:00,108.74,108.84,108.73,108.73,21202.0,97.2952,97.3847,97.2862,97.2862,21202.0
2022-08-11 14:50:00,108.74,108.76,108.68,108.71,14327.0,97.2952,97.3131,97.2415,97.2684,14327.0
2022-08-11 14:55:00,108.7,108.78,108.7,108.7,11822.0,97.2594,97.331,97.2594,97.2594,11822.0
2022-08-11 15:00:00,108.71,108.75,108.66,108.73,16482.0,97.2684,97.3041,97.2236,97.2862,16482.0
2022-08-11 15:05:00,108.72,108.72,108.66,108.67,8987.0,97.2773,97.2773,97.2236,97.2326,8987.0
2022-08-11 15:10:00,108.68,108.73,108.55,108.63,12610.0,97.2415,97.2862,97.1252,97.1968,12610.0
2022-08-11 15:15:00,108.63,108.65,108.54,108.65,13438.0,97.1968,97.2147,97.1162,97.2147,13438.0
2022-08-11 15:20:00,108.64,108.72,108.6,108.64,20132.0,97.2057,97.2773,97.1699,97.2057,20132.0
2022-08-11 15:25:00,108.62,108.66,108.56,108.57,15599.0,97.1878,97.2236,97.1341,97.1431,15599.0
2022-08-11 15:30:00,108.56,108.67,108.54,108.67,24671.0,97.1341,97.2326,97.1162,97.2326,24671.0
2022-08-11 15:35:00,108.67,108.68,108.59,108.62,23640.0,97.2326,97.2415,97.161,97.1878,23640.0
2022-08-11 15:40:00,108.62,108.67,108.56,108.58,30019.0,97.1878,97.2326,97.1341,97.152,30019.0
2022-08-11 15:45:00,108.56,108.58,108.46,108.52,51110.0,97.1341,97.152,97.0447,97.0983,51110.0
2022-08-11 15:50:00,108.51,108.52,108.37,108.4,89853.0,97.0894,97.0983,96.9641,96.991,89853.0
2022-08-11 15:55:00,108.4,108.53,108.34,108.52,141052.0,96.991,97.1073,96.9373,97.0983,141052.0
2022-08-12 09:30:00,109.13,109.51,108.94,109.51,39639.0,97.6441,97.9842,97.4741,97.9842,39639.0
2022-08-12 09:35:00,109.55,109.63,109.18,109.35,18239.0,98.0199,98.0915,97.6889,97.841,18239.0
2022-08-12 09:40:00,109.43,109.43,109.17,109.35,10123.0,97.9126,97.9126,97.6799,97.841,10123.0
2022-08-12 09:45:00,109.36,109.44,109.26,109.38,9648.0,97.8499,97.9215,97.7605,97.8678,9648.0
2022-08-12 09:50:00,109.41,109.46,109.3,109.46,7563.0,97.8947,97.9394,97.7963,97.9394,7563.0
2022-08-12 09:55:00,109.5,109.63,109.48,109.63,8623.0,97.9752,98.0915,97.9573,98.0915,8623.0
2022-08-12 10:00:00,109.58,109.75,109.42,109.6,62078.0,98.0468,98.1989,97.9036,98.0647,62078.0
2022-08-12 10:05:00,109.61,109.67,109.52,109.54,55740.0,98.0736,98.1273,97.9931,98.011,55740.0
2022-08-12 10:10:00,109.56,109.59,109.48,109.56,21824.0,98.0289,98.0557,97.9573,98.0289,21824.0
2022-08-12 10:15:00,109.54,109.65,109.46,109.64,35021.0,98.011,98.1094,97.9394,98.1005,35021.0
2022-08-12 10:20:00,109.66,109.7,109.57,109.7,17993.0,98.1184,98.1542,98.0378,98.1542,17993.0
2022-08-12 10:25:00,109.71,109.77,109.58,109.61,46766.0,98.1631,98.2168,98.0468,98.0736,46766.0
2022-08-12 10:30:00,109.65,109.72,109.64,109.71,12823.0,98.1094,98.1721,98.1005,98.1631,12823.0
2022-08-12 10:35:00,109.78,109.82,109.61,109.63,9035.0,98.2257,98.2615,98.0736,98.0915,9035.0
2022-08-12 10:40:00,109.66,109.88,109.66,109.88,6257.0,98.1184,98.3152,98.1184,98.3152,6257.0
2022-08-12 10:45:00,109.9,109.98,109.83,109.83,36470.0,98.3331,98.4047,98.2705,98.2705,36470.0
2022-08-12 10:50:00,109.8,109.86,109.75,109.81,6042.0,98.2436,98.2973,98.1989,98.2526,6042.0
2022-08-12 10:55:00,109.78,109.86,109.71,109.84,17180.0,98.2257,98.2973,98.1631,98.2794,17180.0
2022-08-12 11:00:00,109.85,110.03,109.84,110.03,31901.0,98.2884,98.4494,98.2794,98.4494,31901.0
2022-08-12 11:05:00,110.03,110.08,109.94,109.96,15396.0,98.4494,98.4942,98.3689,98.3868,15396.0
2022-08-12 11:10:00,109.98,110.06,109.97,109.99,8482.0,98.4047,98.4763,98.3957,98.4136,8482.0
2022-08-12 11:15:00,109.98,109.99,109.92,109.93,12729.0,98.4047,98.4136,98.351,98.3599,12729.0
2022-08-12 11:20:00,109.94,110.09,109.94,110.06,10427.0,98.3689,98.5031,98.3689,98.4763,10427.0
2022-08-12 11:25:00,110.07,110.12,110.04,110.11,24736.0,98.4852,98.53,98.4584,98.521,24736.0
2022-08-12 11:30:00,110.12,110.16,110.05,110.08,11885.0,98.53,98.5657,98.4673,98.4942,11885.0
2022-08-12 11:35:00,110.09,110.14,110.07,110.1,7321.0,98.5031,98.5478,98.4852,98.5121,7321.0
2022-08-12 11:40:00,110.1,110.12,110.04,110.12,11064.0,98.5121,98.53,98.4584,98.53,11064.0
2022-08-12 11:45:00,110.09,110.13,110.07,110.07,5649.0,98.5031,98.5389,98.4852,98.4852,5649.0
2022-08-12 11:50:00,110.08,110.14,110.07,110.11,5257.0,98.4942,98.5478,98.4852,98.521,5257.0
2022-08-12 11:55:00,110.13,110.18,110.13,110.15,7248.0,98.5389,98.5836,98.5389,98.5568,7248.0
2022-08-12 12:00:00,110.15,110.15,110.1,110.11,3699.0,98.5568,98.5568,98.5121,98.521,3699.0
2022-08-12 12:05:00,110.13,110.16,110.09,110.16,6645.0,98.5389,98.5657,98.5031,98.5657,6645.0
2022-08-12 12:10:00,110.16,110.16,110.06,110.12,11818.0,98.5657,98.5657,98.4763,98.53,11818.0
2022-08-12 12:15:00,110.12,110.12,110.02,110.08,8193.0,98.53,98.53,98.4405,98.4942,8193.0
2022-08-12 12:20:00,110.05,110.07,110.01,110.01,9661.0,98.4673,98.4852,98.4315,98.4315,9661.0
2022-08-12 12:25:00,110.01,110.01,109.92,109.98,9817.0,98.4315,98.4315,98.351,98.4047,9817.0
2022-08-12 12:30:00,109.95,109.96,109.89,109.94,9857.0,98.3778,98.3868,98.3242,98.3689,9857.0
2022-08-12 12:35:00,109.93,109.99,109.92,109.99,3608.0,98.3599,98.4136,98.351,98.4136,3608.0
2022-08-12 12:40:00,110.0,110.05,109.96,110.0,29557.0,98.4226,98.4673,98.3868,98.4226,29557.0
2022-08-12 12:45:00,110.04,110.04,109.96,109.98,4499.0,98.4584,98.4584,98.3868,98.4047,4499.0
2022-08-12 12:50:00,109.97,110.06,109.94,110.01,7426.0,98.3957,98.4763,98.3689,98.4315,7426.0
2022-08-12 12:55:00,110.0,110.0,109.85,109.86,4424.0,98.4226,98.4226,98.2884,98.2973,4424.0
2022-08-12 13:00:00,109.83,109.92,109.83,109.92,2763.0,98.2705,98.351,98.2705,98.351,2763.0
2022-08-12 13:05:00,109.9,109.95,109.88,109.95,4473.0,98.3331,98.3778,98.3152,98.3778,4473.0
2022-08-12 13:10:00,109.93,109.94,109.9,109.94,6029.0,98.3599,98.3689,98.3331,98.3689,6029.0
2022-08-12 13:15:00,109.93,109.96,109.87,109.88,3305.0,98.3599,98.3868,98.3063,98.3152,3305.0
2022-08-12 13:20:00,109.91,109.98,109.9,109.97,5313.0,98.3421,98.4047,98.3331,98.3957,5313.0
2022-08-12 13:25:00,109.97,110.03,109.95,110.02,37700.0,98.3957,98.4494,98.3778,98.4405,37700.0
2022-08-12 13:30:00,110.03,110.06,109.92,110.0,11810.0,98.4494,98.4763,98.351,98.4226,11810.0
2022-08-12 13:35:00,109.99,110.14,109.99,110.13,56009.0,98.4136,98.5478,98.4136,98.5389,56009.0
2022-08-12 13:40:00,110.13,110.19,110.1,110.14,6323.0,98.5389,98.5926,98.5121,98.5478,6323.0
2022-08-12 13:45:00,110.14,110.14,110.04,110.04,7036.0,98.5478,98.5478,98.4584,98.4584,7036.0
2022-08-12 13:50:00,110.03,110.04,109.95,109.99,5383.0,98.4494,98.4584,98.3778,98.4136,5383.0
2022-08-12 13:55:00,109.97,110.0,109.96,109.98,2541.0,98.3957,98.4226,98.3868,98.4047,2541.0
2022-08-12 14:00:00,109.98,110.01,109.88,109.89,10308.0,98.4047,98.4315,98.3152,98.3242,10308.0
2022-08-12 14:05:00,109.9,109.95,109.86,109.95,2918.0,98.3331,98.3778,98.2973,98.3778,2918.0
2022-08-12 14:10:00,109.98,109.99,109.9,109.94,7226.0,98.4047,98.4136,98.3331,98.3689,7226.0
2022-08-12 14:15:00,109.95,110.01,109.92,109.95,12305.0,98.3778,98.4315,98.351,98.3778,12305.0
2022-08-12 14:20:00,109.94,109.96,109.91,109.95,8109.0,98.3689,98.3868,98.3421,98.3778,8109.0
2022-08-12 14:25:00,109.97,109.99,109.95,109.98,4211.0,98.3957,98.4136,98.3778,98.4047,4211.0
2022-08-12 14:30:00,109.99,110.12,109.98,110.12,9459.0,98.4136,98.53,98.4047,98.53,9459.0
2022-08-12 14:35:00,110.11,110.12,110.02,110.04,49441.0,98.521,98.53,98.4405,98.4584,49441.0
2022-08-12 14:40:00,110.04,110.04,109.93,109.98,8034.0,98.4584,98.4584,98.3599,98.4047,8034.0
2022-08-12 14:45:00,109.96,109.98,109.91,109.94,4330.0,98.3868,98.4047,98.3421,98.3689,4330.0
2022-08-12 14:50:00,109.93,110.02,109.93,109.99,3106.0,98.3599,98.4405,98.3599,98.4136,3106.0
2022-08-12 14:55:00,110.02,110.04,109.95,109.96,15441.0,98.4405,98.4584,98.3778,98.3868,15441.0
2022-08-12 15:00:00,110.0,110.01,109.98,110.0,31820.0,98.4226,98.4315,98.4047,98.4226,31820.0
2022-08-12 15:05:00,110.0,110.17,110.0,110.11,17099.0,98.4226,98.5747,98.4226,98.521,17099.0
2022-08-12 15:10:00,110.13,110.16,110.1,110.15,14903.0,98.5389,98.5657,98.5121,98.5568,14903.0
2022-08-12 15:15:00,110.15,110.17,110.1,110.16,25637.0,98.5568,98.5747,98.5121,98.5657,25637.0
2022-08-12 15:20:00,110.17,110.18,110.08,110.09,9094.0,98.5747,98.5836,98.4942,98.5031,9094.0
2022-08-12 15:25:00,110.12,110.16,110.07,110.08,28611.0,98.53,98.5657,98.4852,98.4942,28611.0
2022-08-12 15:30:00,110.06,110.15,110.01,110.05,14495.0,98.4763,98.5568,98.4315,98.4673,14495.0
2022-08-12 15:35:00,110.06,110.1,110.04,110.06,12341.0,98.4763,98.5121,98.4584,98.4763,12341.0
2022-08-12 15:40:00,110.08,110.17,110.07,110.16,42721.0,98.4942,98.5747,98.4852,98.5657,42721.0
2022-08-12 15:45:00,110.15,110.2,110.13,110.18,52385.0,98.5568,98.6015,98.5389,98.5836,52385.0
2022-08-12 15:50:00,110.19,110.33,110.19,110.3,67453.0,98.5926,98.7178,98.5926,98.691,67453.0
2022-08-12 15:55:00,110.31,110.31,110.13,110.25,184809.0,98.7,98.7,98.5389,98.6463,184809.0
2022-08-15 09:30:00,110.36,110.45,109.72,109.75,72535.0,98.7447,98.8252,98.1721,98.1989,72535.0
2022-08-15 09:35:00,109.75,110.33,109.75,110.19,69777.0,98.1989,98.7178,98.1989,98.5926,69777.0
2022-08-15 09:40:00,110.25,110.48,110.24,110.46,35586.0,98.6463,98.8521,98.6373,98.8342,35586.0
2022-08-15 09:45:00,110.45,110.59,110.38,110.39,53194.0,98.8252,98.9505,98.7626,98.7715,53194.0
2022-08-15 09:50:00,110.39,110.49,110.3,110.3,41841.0,98.7715,98.861,98.691,98.691,41841.0
2022-08-15 09:55:00,110.3,110.3,110.14,110.23,14578.0,98.691,98.691,98.5478,98.6284,14578.0
2022-08-15 10:00:00,110.23,110.33,110.16,110.16,31392.0,98.6284,98.7178,98.5657,98.5657,31392.0
2022-08-15 10:05:00,110.18,110.22,110.07,110.13,16320.0,98.5836,98.6194,98.4852,98.5389,16320.0
2022-08-15 10:10:00,110.13,110.32,110.12,110.24,25763.0,98.5389,98.7089,98.53,98.6373,25763.0
2022-08-15 10:15:00,110.25,110.32,110.1,110.11,29018.0,98.6463,98.7089,98.5121,98.521,29018.0
2022-08-15 10:20:00,110.13,110.21,110.1,110.11,11814.0,98.5389,98.6105,98.5121,98.521,11814.0
2022-08-15 10:25:00,110.11,110.13,110.05,110.12,14918.0,98.521,98.5389,98.4673,98.53,14918.0
2022-08-15 10:30:00,110.11,110.11,110.04,110.07,17290.0,98.521,98.521,98.4584,98.4852,17290.0
2022-08-15 10:35:00,110.07,110.07,109.9,109.97,22422.0,98.4852,98.4852,98.3331,98.3957,22422.0
2022-08-15 10:40:00,109.98,109.99,109.87,109.97,21738.0,98.4047,98.4136,98.3063,98.3957,21738.0
2022-08-15 10:45:00,109.97,109.99,109.89,109.99,10966.0,98.3957,98.4136,98.3242,98.4136,10966.0
2022-08-15 10:50:00,109.99,110.04,109.87,109.87,10254.0,98.4136,98.4584,98.3063,98.3063,10254.0
2022-08-15 10:55:00,109.88,109.89,109.81,109.89,16259.0,98.3152,98.3242,98.2526,98.3242,16259.0
2022-08-15 11:00:00,109.89,109.93,109.84,109.87,13221.0,98.3242,98.3599,98.2794,98.3063,13221.0
2022-08-15 11:05:00,109.87,109.95,109.82,109.89,15565.0,98.3063,98.3778,98.2615,98.3242,15565.0
2022-08-15 11:10:00,109.89,109.93,109.87,109.92,9403.0,98.3242,98.3599,98.3063,98.351,9403.0
2022-08-15 11:15:00,109.92,109.95,109.85,109.86,12611.0,98.351,98.3778,98.2884,98.2973,12611.0
2022-08-15 11:20:00,109.86,109.91,109.83,109.84,8796.0,98.2973,98.3421,98.2705,98.2794,8796.0
2022-08-15 11:25:00,109.83,109.92,109.79,109.91,19694.0,98.2705,98.351,98.2347,98.3421,19694.0
2022-08-15 11:30:00,109.91,109.92,109.73,109.73,9950.0,98.3421,98.351,98.181,98.181,9950.0
2022-08-15 11:35:00,109.73,109.76,109.63,109.65,6740.0,98.181,98.2078,98.0915,98.1094,6740.0
2022-08-15 11:40:00,109.67,109.79,109.65,109.79,8508.0,98.1273,98.2347,98.1094,98.2347,8508.0
2022-08-15 11:45:00,109.82,109.89,109.76,109.89,8182.0,98.2615,98.3242,98.2078,98.3242,8182.0
2022-08-15 11:50:00,109.99,110.09,109.98,110.08,15269.0,98.4136,98.5031,98.4047,98.4942,15269.0
2022-08-15 11:55:00,110.08,110.18,110.08,110.12,8571.0,98.4942,98.5836,98.4942,98.53,8571.0
2022-08-15 12:00:00,110.14,110.19,110.08,110.19,6093.0,98.5478,98.5926,98.4942,98.5926,6093.0
2022-08-15 12:05:00,110.21,110.22,110.19,110.22,13684.0,98.6105,98.6194,98.5926,98.6194,13684.0
2022-08-15 12:10:00,110.21,110.29,110.19,110.29,11844.0,98.6105,98.6821,98.5926,98.6821,11844.0
2022-08-15 12:15:00,110.29,110.38,110.29,110.37,6508.0,98.6821,98.7626,98.6821,98.7536,6508.0
2022-08-15 12:20:00,110.36,110.43,110.33,110.43,11825.0,98.7447,98.8073,98.7178,98.8073,11825.0
2022-08-15 12:25:00,110.44,110.53,110.44,110.52,11775.0,98.8163,98.8968,98.8163,98.8879,11775.0
2022-08-15 12:30:00,110.52,110.62,110.52,110.6,6158.0,98.8879,98.9773,98.8879,98.9594,6158.0
2022-08-15 12:35:00,110.62,110.67,110.56,110.58,18275.0,98.9773,99.0221,98.9236,98.9415,18275.0
2022-08-15 12:40:00,110.58,110.6,110.54,110.56,5466.0,98.9415,98.9594,98.9057,98.9236,5466.0
2022-08-15 12:45:00,110.56,110.59,110.48,110.54,9155.0,98.9236,98.9505,98.8521,98.9057,9155.0
2022-08-15 12:50:00,110.55,110.61,110.53,110.53,5370.0,98.9147,98.9684,98.8968,98.8968,5370.0
2022-08-15 12:55:00,110.55,110.58,110.52,110.56,6208.0,98.9147,98.9415,98.8879,98.9236,6208.0
2022-08-15 13:00:00,110.6,110.61,110.48,110.48,7114.0,98.9594,98.9684,98.8521,98.8521,7114.0
2022-08-15 13:05:00,110.49,110.59,110.49,110.58,5768.0,98.861,98.9505,98.861,98.9415,5768.0
2022-08-15 13:10:00,110.57,110.59,110.51,110.52,9609.0,98.9326,98.9505,98.8789,98.8879,9609.0
2022-08-15 13:15:00,110.51,110.61,110.51,110.59,6515.0,98.8789,98.9684,98.8789,98.9505,6515.0
2022-08-15 13:20:00,110.61,110.72,110.6,110.68,5460.0,98.9684,99.0668,98.9594,99.031,5460.0
2022-08-15 13:25:00,110.69,110.7,110.64,110.66,5578.0,99.04,99.0489,98.9952,99.0131,5578.0
2022-08-15 13:30:00,110.68,110.71,110.65,110.71,6333.0,99.031,99.0579,99.0042,99.0579,6333.0
2022-08-15 13:35:00,110.7,110.74,110.61,110.61,9222.0,99.0489,99.0847,98.9684,98.9684,9222.0
2022-08-15 13:40:00,110.61,110.74,110.6,110.73,9691.0,98.9684,99.0847,98.9594,99.0757,9691.0
2022-08-15 13:45:00,110.74,110.76,110.67,110.76,8381.0,99.0847,99.1026,99.0221,99.1026,8381.0
2022-08-15 13:50:00,110.74,110.8,110.74,110.79,4679.0,99.0847,99.1384,99.0847,99.1294,4679.0
2022-08-15 13:55:00,110.8,110.87,110.78,110.85,6323.0,99.1384,99.201,99.1205,99.1831,6323.0
2022-08-15 14:00:00,110.86,110.92,110.85,110.91,3117.0,99.1921,99.2458,99.1831,99.2368,3117.0
2022-08-15 14:05:00,110.92,110.96,110.85,110.91,10114.0,99.2458,99.2815,99.1831,99.2368,10114.0
2022-08-15 14:10:00,110.91,110.91,110.82,110.91,9574.0,99.2368,99.2368,99.1563,99.2368,9574.0
2022-08-15 14:15:00,110.92,110.93,110.85,110.93,7329.0,99.2458,99.2547,99.1831,99.2547,7329.0
2022-08-15 14:20:00,110.93,110.97,110.9,110.91,4560.0,99.2547,99.2905,99.2279,99.2368,4560.0
2022-08-15 14:25:00,110.93,110.95,110.91,110.94,4394.0,99.2547,99.2726,99.2368,99.2636,4394.0
2022-08-15 14:30:00,110.94,110.96,110.83,110.84,5383.0,99.2636,99.2815,99.1652,99.1742,5383.0
2022-08-15 14:35:00,110.84,110.88,110.73,110.75,9149.0,99.1742,99.21,99.0757,99.0936,9149.0
2022-08-15 14:40:00,110.75,110.79,110.71,110.71,11778.0,99.0936,99.1294,99.0579,99.0579,11778.0
2022-08-15 14:45:00,110.71,110.77,110.68,110.76,11672.0,99.0579,99.1115,99.031,99.1026,11672.0
2022-08-15 14:50:00,110.76,110.78,110.71,110.72,8094.0,99.1026,99.1205,99.0579,99.0668,8094.0
2022-08-15 14:55:00,110.73,110.76,110.71,110.75,7182.0,99.0757,99.1026,99.0579,99.0936,7182.0
2022-08-15 15:00:00,110.76,110.77,110.68,110.69,12236.0,99.1026,99.1115,99.031,99.04,12236.0
2022-08-15 15:05:00,110.69,110.7,110.62,110.63,12431.0,99.04,99.0489,98.9773,98.9863,12431.0
2022-08-15 15:10:00,110.64,110.72,110.61,110.62,15762.0,98.9952,99.0668,98.9684,98.9773,15762.0
2022-08-15 15:15:00,110.63,110.64,110.56,110.59,7328.0,98.9863,98.9952,98.9236,98.9505,7328.0
2022-08-15 15:20:00,110.62,110.68,110.6,110.68,6836.0,98.9773,99.031,98.9594,99.031,6836.0
2022-08-15 15:25:00,110.68,110.71,110.64,110.68,12941.0,99.031,99.0579,98.9952,99.031,12941.0
2022-08-15 15:30:00,110.68,110.74,110.65,110.74,12803.0,99.031,99.0847,99.0042,99.0847,12803.0
2022-08-15 15:35:00,110.74,110.75,110.69,110.75,11522.0,99.0847,99.0936,99.04,99.0936,11522.0
2022-08-15 15:40:00,110.79,110.81,110.72,110.74,15392.0,99.1294,99.1473,99.0668,99.0847,15392.0
2022-08-15 15:45:00,110.75,110.87,110.69,110.85,23560.0,99.0936,99.201,99.04,99.1831,23560.0
2022-08-15 15:50:00,110.87,110.96,110.82,110.95,46599.0,99.201,99.2815,99.1563,99.2726,46599.0
2022-08-15 15:55:00,110.95,111.09,110.95,110.99,178229.0,99.2726,99.3979,99.2726,99.3084,178229.0
2022-08-16 09:30:00,110.98,111.21,110.8,111.21,31306.0,99.2994,99.5052,99.1384,99.5052,31306.0
2022-08-16 09:35:00,111.23,111.63,111.16,111.6,16061.0,99.5231,99.881,99.4605,99.8542,16061.0
2022-08-16 09:40:00,111.64,111.64,111.47,111.54,12435.0,99.89,99.89,99.7379,99.8005,12435.0
2022-08-16 09:45:00,111.57,111.71,111.41,111.66,18569.0,99.8273,99.9526,99.6842,99.9079,18569.0
2022-08-16 09:50:00,111.66,111.7,111.46,111.48,11631.0,99.9079,99.9437,99.7289,99.7468,11631.0
2022-08-16 09:55:00,111.54,111.59,111.43,111.48,5945.0,99.8005,99.8452,99.7021,99.7468,5945.0
2022-08-16 10:00:00,111.48,111.79,111.48,111.77,18523.0,99.7468,100.0242,99.7468,100.0063,18523.0
2022-08-16 10:05:00,111.77,111.81,111.7,111.71,17167.0,100.0063,100.0421,99.9437,99.9526,17167.0
2022-08-16 10:10:00,111.74,111.83,111.71,111.72,9995.0,99.9794,100.06,99.9526,99.9616,9995.0
2022-08-16 10:15:00,111.74,111.81,111.66,111.66,9291.0,99.9794,100.0421,99.9079,99.9079,9291.0
2022-08-16 10:20:00,111.65,111.83,111.6,111.75,23280.0,99.8989,100.06,99.8542,99.9884,23280.0
2022-08-16 10:25:00,111.74,111.87,111.72,111.81,22502.0,99.9794,100.0958,99.9616,100.0421,22502.0
2022-08-16 10:30:00,111.81,112.04,111.81,112.03,35116.0,100.0421,100.2479,100.0421,100.2389,35116.0
2022-08-16 10:35:00,112.02,112.05,111.91,111.91,17888.0,100.23,100.2568,100.1316,100.1316,17888.0
2022-08-16 10:40:00,111.92,111.94,111.83,111.93,3554.0,100.1405,100.1584,100.06,100.1494,3554.0
2022-08-16 10:45:00,111.91,112.01,111.83,111.95,37163.0,100.1316,100.221,100.06,100.1673,37163.0
2022-08-16 10:50:00,111.96,111.98,111.75,111.97,18225.0,100.1763,100.1942,99.9884,100.1852,18225.0
2022-08-16 10:55:00,111.97,112.06,111.9,112.06,13883.0,100.1852,100.2658,100.1226,100.2658,13883.0
2022-08-16 11:00:00,112.07,112.14,111.96,112.14,16366.0,100.2747,100.3373,100.1763,100.3373,16366.0
2022-08-16 11:05:00,112.14,112.23,112.09,112.11,9891.0,100.3373,100.4179,100.2926,100.3105,9891.0
2022-08-16 11:10:00,112.12,112.22,112.0,112.12,19448.0,100.3195,100.4089,100.2121,100.3195,19448.0
2022-08-16 11:15:00,112.17,112.24,112.14,112.17,17619.0,100.3642,100.4268,100.3373,100.3642,17619.0
2022-08-16 11:20:00,112.17,112.28,112.1,112.25,14920.0,100.3642,100.4626,100.3016,100.4358,14920.0
2022-08-16 11:25:00,112.28,112.29,112.14,112.14,13210.0,100.4626,100.4716,100.3373,100.3373,13210.0
2022-08-16 11:30:00,112.13,112.16,112.07,112.12,5140.0,100.3284,100.3552,100.2747,100.3195,5140.0
2022-08-16 11:35:00,112.15,112.22,112.03,112.07,8758.0,100.3463,100.4089,100.2389,100.2747,8758.0
2022-08-16 11:40:00,112.07,112.07,111.96,111.98,13901.0,100.2747,100.2747,100.1763,100.1942,13901.0
2022-08-16 11:45:00,111.98,112.05,111.96,112.04,6790.0,100.1942,100.2568,100.1763,100.2479,6790.0
2022-08-16 11:50:00,112.07,112.16,112.06,112.14,11776.0,100.2747,100.3552,100.2658,100.3373,11776.0
2022-08-16 11:55:00,112.14,112.18,112.1,112.15,5846.0,100.3373,100.3731,100.3016,100.3463,5846.0
2022-08-16 12:00:00,112.14,112.18,112.06,112.15,5975.0,100.3373,100.3731,100.2658,100.3463,5975.0
2022-08-16 12:05:00,112.15,112.19,112.1,112.17,10459.0,100.3463,100.3821,100.3016,100.3642,10459.0
2022-08-16 12:10:00,112.17,112.26,112.17,112.23,12875.0,100.3642,100.4447,100.3642,100.4179,12875.0
2022-08-16 12:15:00,112.2,112.31,112.19,112.31,5319.0,100.391,100.4895,100.3821,100.4895,5319.0
2022-08-16 12:20:00,112.29,112.4,112.29,112.38,6971.0,100.4716,100.57,100.4716,100.5521,6971.0
2022-08-16 12:25:00,112.38,112.4,112.3,112.3,12320.0,100.5521,100.57,100.4805,100.4805,12320.0
2022-08-16 12:30:00,112.33,112.41,112.32,112.4,9649.0,100.5073,100.5789,100.4984,100.57,9649.0
2022-08-16 12:35:00,112.39,112.48,112.37,112.46,11413.0,100.561,100.6416,100.5431,100.6237,11413.0
2022-08-16 12:40:00,112.45,112.47,112.32,112.33,10107.0,100.6147,100.6326,100.4984,100.5073,10107.0
2022-08-16 12:45:00,112.34,112.38,112.27,112.31,14904.0,100.5163,100.5521,100.4537,100.4895,14904.0
2022-08-16 12:50:00,112.3,112.3,112.22,112.28,4036.0,100.4805,100.4805,100.4089,100.4626,4036.0
2022-08-16 12:55:00,112.25,112.25,112.14,112.19,10853.0,100.4358,100.4358,100.3373,100.3821,10853.0
2022-08-16 13:00:00,112.2,112.26,112.13,112.22,7578.0,100.391,100.4447,100.3284,100.4089,7578.0
2022-08-16 13:05:00,112.21,112.24,112.15,112.17,15883.0,100.4,100.4268,100.3463,100.3642,15883.0
2022-08-16 13:10:00,112.17,112.21,112.12,112.19,15836.0,100.3642,100.4,100.3195,100.3821,15836.0
2022-08-16 13:15:00,112.18,112.18,112.01,112.01,15495.0,100.3731,100.3731,100.221,100.221,15495.0
2022-08-16 13:20:00,112.02,112.08,112.02,112.05,15346.0,100.23,100.2837,100.23,100.2568,15346.0
2022-08-16 13:25:00,112.05,112.09,111.99,112.04,18504.0,100.2568,100.2926,100.2031,100.2479,18504.0
2022-08-16 13:30:00,112.02,112.02,111.91,111.93,15656.0,100.23,100.23,100.1316,100.1494,15656.0
2022-08-16 13:35:00,111.94,111.97,111.85,111.91,16790.0,100.1584,100.1852,100.0779,100.1316,16790.0
2022-08-16 13:40:00,111.92,112.0,111.92,111.96,12553.0,100.1405,100.2121,100.1405,100.1763,12553.0
2022-08-16 13:45:00,111.98,112.09,111.97,112.07,9160.0,100.1942,100.2926,100.1852,100.2747,9160.0
2022-08-16 13:50:00,112.05,112.1,112.03,112.04,12683.0,100.2568,100.3016,100.2389,100.2479,12683.0
2022-08-16 13:55:00,112.04,112.13,112.02,112.13,16580.0,100.2479,100.3284,100.23,100.3284,16580.0
2022-08-16 14:00:00,112.12,112.22,112.09,112.22,14839.0,100.3195,100.4089,100.2926,100.4089,14839.0
2022-08-16 14:05:00,112.22,112.24,112.15,112.22,16706.0,100.4089,100.4268,100.3463,100.4089,16706.0
2022-08-16 14:10:00,112.23,112.23,112.06,112.09,11907.0,100.4179,100.4179,100.2658,100.2926,11907.0
2022-08-16 14:15:00,112.09,112.17,112.06,112.07,9416.0,100.2926,100.3642,100.2658,100.2747,9416.0
2022-08-16 14:20:00,112.08,112.1,112.01,112.02,9574.0,100.2837,100.3016,100.221,100.23,9574.0
2022-08-16 14:25:00,112.03,112.04,111.95,112.01,11184.0,100.2389,100.2479,100.1673,100.221,11184.0
2022-08-16 14:30:00,112.01,112.03,111.96,111.99,13251.0,100.221,100.2389,100.1763,100.2031,13251.0
2022-08-16 14:35:00,112.0,112.05,111.85,111.85,14556.0,100.2121,100.2568,100.0779,100.0779,14556.0
2022-08-16 14:40:00,111.82,111.85,111.78,111.83,9286.0,100.051,100.0779,100.0152,100.06,9286.0
2022-08-16 14:45:00,111.81,111.81,111.62,111.62,16217.0,100.0421,100.0421,99.8721,99.8721,16217.0
2022-08-16 14:50:00,111.62,111.65,111.56,111.63,9113.0,99.8721,99.8989,99.8184,99.881,9113.0
2022-08-16 14:55:00,111.63,111.74,111.63,111.72,15633.0,99.881,99.9794,99.881,99.9616,15633.0
2022-08-16 15:00:00,111.72,111.73,111.64,111.73,14384.0,99.9616,99.9705,99.89,99.9705,14384.0
2022-08-16 15:05:00,111.73,111.84,111.72,111.82,17226.0,99.9705,100.0689,99.9616,100.051,17226.0
2022-08-16 15:10:00,111.81,111.85,111.76,111.83,20221.0,100.0421,100.0779,99.9973,100.06,20221.0
2022-08-16 15:15:00,111.84,111.84,111.76,111.79,20230.0,100.0689,100.0689,99.9973,100.0242,20230.0
2022-08-16 15:20:00,111.78,111.91,111.76,111.89,18658.0,100.0152,100.1316,99.9973,100.1137,18658.0
2022-08-16 15:25:00,111.91,111.92,111.76,111.81,18019.0,100.1316,100.1405,99.9973,100.0421,18019.0
2022-08-16 15:30:00,111.8,111.81,111.71,111.81,17365.0,100.0331,100.0421,99.9526,100.0421,17365.0
2022-08-16 15:35:00,111.8,111.85,111.74,111.83,24100.0,100.0331,100.0779,99.9794,100.06,24100.0
2022-08-16 15:40:00,111.82,111.94,111.78,111.92,22726.0,100.051,100.1584,100.0152,100.1405,22726.0
2022-08-16 15:45:00,111.92,112.14,111.92,112.13,40863.0,100.1405,100.3373,100.1405,100.3284,40863.0
2022-08-16 15:50:00,112.13,112.19,112.06,112.16,64528.0,100.3284,100.3821,100.2658,100.3552,64528.0
2022-08-16 15:55:00,112.15,112.19,111.99,112.11,154184.0,100.3463,100.3821,100.2031,100.3105,154184.0
2022-08-17 09:30:00,111.91,112.25,111.91,112.22,38002.0,100.1316,100.4358,100.1316,100.4089,38002.0
2022-08-17 09:35:00,112.27,112.41,112.19,112.39,6442.0,100.4537,100.5789,100.3821,100.561,6442.0
2022-08-17 09:40:00,112.4,112.69,112.3,112.64,18794.0,100.57,100.8295,100.4805,100.7847,18794.0
2022-08-17 09:45:00,112.62,112.82,112.58,112.82,18828.0,100.7668,100.9458,100.731,100.9458,18828.0
2022-08-17 09:50:00,112.82,112.9,112.61,112.66,26755.0,100.9458,101.0174,100.7579,100.8026,26755.0
2022-08-17 09:55:00,112.6,112.6,112.36,112.4,10268.0,100.7489,100.7489,100.5342,100.57,10268.0
2022-08-17 10:00:00,112.41,112.73,112.39,112.67,19229.0,100.5789,100.8652,100.561,100.8116,19229.0
2022-08-17 10:05:00,112.68,112.76,112.68,112.71,10955.0,100.8205,100.8921,100.8205,100.8474,10955.0
2022-08-17 10:10:00,112.73,112.84,112.64,112.81,9353.0,100.8652,100.9637,100.7847,100.9368,9353.0
2022-08-17 10:15:00,112.8,112.84,112.73,112.8,8489.0,100.9279,100.9637,100.8652,100.9279,8489.0
2022-08-17 10:20:00,112.76,112.8,112.69,112.69,11329.0,100.8921,100.9279,100.8295,100.8295,11329.0
2022-08-17 10:25:00,112.71,112.72,112.56,112.66,11343.0,100.8474,100.8563,100.7131,100.8026,11343.0
2022-08-17 10:30:00,112.64,112.74,112.63,112.73,7325.0,100.7847,100.8742,100.7758,100.8652,7325.0
2022-08-17 10:35:00,112.74,112.78,112.69,112.74,9650.0,100.8742,100.91,100.8295,100.8742,9650.0
2022-08-17 10:40:00,112.69,112.7,112.6,112.7,23041.0,100.8295,100.8384,100.7489,100.8384,23041.0
2022-08-17 10:45:00,112.7,112.8,112.7,112.8,6968.0,100.8384,100.9279,100.8384,100.9279,6968.0
2022-08-17 10:50:00,112.79,112.81,112.59,112.6,6498.0,100.9189,100.9368,100.74,100.7489,6498.0
2022-08-17 10:55:00,112.6,112.6,112.39,112.4,8967.0,100.7489,100.7489,100.561,100.57,8967.0
2022-08-17 11:00:00,112.4,112.41,112.26,112.3,12845.0,100.57,100.5789,100.4447,100.4805,12845.0
2022-08-17 11:05:00,112.31,112.31,112.09,112.15,11420.0,100.4895,100.4895,100.2926,100.3463,11420.0
2022-08-17 11:10:00,112.14,112.23,112.11,112.19,12396.0,100.3373,100.4179,100.3105,100.3821,12396.0
2022-08-17 11:15:00,112.18,112.29,112.15,112.29,8084.0,100.3731,100.4716,100.3463,100.4716,8084.0
2022-08-17 11:20:00,112.3,112.4,112.29,112.32,9536.0,100.4805,100.57,100.4716,100.4984,9536.0
2022-08-17 11:25:00,112.34,112.39,112.3,112.3,9083.0,100.5163,100.561,100.4805,100.4805,9083.0
2022-08-17 11:30:00,112.31,112.38,112.25,112.29,9097.0,100.4895,100.5521,100.4358,100.4716,9097.0
2022-08-17 11:35:00,112.28,112.28,112.2,112.21,6793.0,100.4626,100.4626,100.391,100.4,6793.0
2022-08-17 11:40:00,112.22,112.23,112.01,112.06,8658.0,100.4089,100.4179,100.221,100.2658,8658.0
2022-08-17 11:45:00,112.06,112.09,111.84,111.84,6396.0,100.2658,100.2926,100.0689,100.0689,6396.0
2022-08-17 11:50:00,111.86,112.02,111.86,112.0,12370.0,100.0868,100.23,100.0868,100.2121,12370.0
2022-08-17 11:55:00,111.98,112.0,111.9,111.91,6102.0,100.1942,100.2121,100.1226,100.1316,6102.0
2022-08-17 12:00:00,111.88,111.95,111.88,111.92,4647.0,100.1047,100.1673,100.1047,100.1405,4647.0
2022-08-17 12:05:00,111.93,112.05,111.9,112.04,2217.0,100.1494,100.2568,100.1226,100.2479,2217.0
2022-08-17 12:10:00,112.05,112.15,112.04,112.15,6666.0,100.2568,100.3463,100.2479,100.3463,6666.0
2022-08-17 12:15:00,112.16,112.24,112.15,112.23,11377.0,100.3552,100.4268,100.3463,100.4179,11377.0
2022-08-17 12:20:00,112.21,112.23,112.13,112.13,11970.0,100.4,100.4179,100.3284,100.3284,11970.0
2022-08-17 12:25:00,112.14,112.15,112.1,112.15,5967.0,100.3373,100.3463,100.3016,100.3463,5967.0
2022-08-17 12:30:00,112.14,112.17,112.09,112.12,5966.0,100.3373,100.3642,100.2926,100.3195,5966.0
2022-08-17 12:35:00,112.12,112.22,112.1,112.17,6801.0,100.3195,100.4089,100.3016,100.3642,6801.0
2022-08-17 12:40:00,112.18,112.21,112.15,112.19,5801.0,100.3731,100.4,100.3463,100.3821,5801.0
2022-08-17 12:45:00,112.21,112.25,112.15,112.16,8927.0,100.4,100.4358,100.3463,100.3552,8927.0
2022-08-17 12:50:00,112.19,112.21,112.12,112.13,7311.0,100.3821,100.4,100.3195,100.3284,7311.0
2022-08-17 12:55:00,112.13,112.21,112.1,112.1,5549.0,100.3284,100.4,100.3016,100.3016,5549.0
2022-08-17 13:00:00,112.09,112.13,112.07,112.1,8120.0,100.2926,100.3284,100.2747,100.3016,8120.0
2022-08-17 13:05:00,112.11,112.15,112.1,112.1,6687.0,100.3105,100.3463,100.3016,100.3016,6687.0
2022-08-17 13:10:00,112.1,112.19,112.1,112.15,4110.0,100.3016,100.3821,100.3016,100.3463,4110.0
2022-08-17 13:15:00,112.15,112.15,112.08,112.09,4756.0,100.3463,100.3463,100.2837,100.2926,4756.0
2022-08-17 13:20:00,112.07,112.12,112.04,112.04,7315.0,100.2747,100.3195,100.2479,100.2479,7315.0
2022-08-17 13:25:00,112.06,112.14,112.04,112.06,6586.0,100.2658,100.3373,100.2479,100.2658,6586.0
2022-08-17 13:30:00,112.06,112.08,112.02,112.04,5811.0,100.2658,100.2837,100.23,100.2479,5811.0
2022-08-17 13:35:00,112.05,112.14,112.01,112.12,7721.0,100.2568,100.3373,100.221,100.3195,7721.0
2022-08-17 13:40:00,112.12,112.18,112.12,112.13,7770.0,100.3195,100.3731,100.3195,100.3284,7770.0
2022-08-17 13:45:00,112.13,112.19,112.1,112.19,7665.0,100.3284,100.3821,100.3016,100.3821,7665.0
2022-08-17 13:50:00,112.19,112.23,112.18,112.22,12322.0,100.3821,100.4179,100.3731,100.4089,12322.0
2022-08-17 13:55:00,112.23,112.28,112.2,112.23,9050.0,100.4179,100.4626,100.391,100.4179,9050.0
2022-08-17 14:00:00,112.23,112.4,112.11,112.31,21341.0,100.4179,100.57,100.3105,100.4895,21341.0
2022-08-17 14:05:00,112.34,112.36,112.25,112.27,12150.0,100.5163,100.5342,100.4358,100.4537,12150.0
2022-08-17 14:10:00,112.27,112.3,112.15,112.27,10532.0,100.4537,100.4805,100.3463,100.4537,10532.0
2022-08-17 14:15:00,112.32,112.35,112.18,112.25,12237.0,100.4984,100.5252,100.3731,100.4358,12237.0
2022-08-17 14:20:00,112.22,112.22,112.04,112.06,9620.0,100.4089,100.4089,100.2479,100.2658,9620.0
2022-08-17 14:25:00,112.07,112.08,112.0,112.05,6042.0,100.2747,100.2837,100.2121,100.2568,6042.0
2022-08-17 14:30:00,112.06,112.16,112.04,112.14,10099.0,100.2658,100.3552,100.2479,100.3373,10099.0
2022-08-17 14:35:00,112.14,112.28,112.13,112.25,23775.0,100.3373,100.4626,100.3284,100.4358,23775.0
2022-08-17 14:40:00,112.24,112.24,112.1,112.11,8682.0,100.4268,100.4268,100.3016,100.3105,8682.0
2022-08-17 14:45:00,112.1,112.15,112.07,112.13,7974.0,100.3016,100.3463,100.2747,100.3284,7974.0
2022-08-17 14:50:00,112.17,112.17,112.09,112.1,8282.0,100.3642,100.3642,100.2926,100.3016,8282.0
2022-08-17 14:55:00,112.13,112.19,112.09,112.09,4785.0,100.3284,100.3821,100.2926,100.2926,4785.0
2022-08-17 15:00:00,112.05,112.12,111.98,112.12,8973.0,100.2568,100.3195,100.1942,100.3195,8973.0
2022-08-17 15:05:00,112.13,112.16,112.09,112.11,11047.0,100.3284,100.3552,100.2926,100.3105,11047.0
2022-08-17 15:10:00,112.13,112.15,111.93,112.05,14238.0,100.3284,100.3463,100.1494,100.2568,14238.0
2022-08-17 15:15:00,112.04,112.06,111.93,111.93,10355.0,100.2479,100.2658,100.1494,100.1494,10355.0
2022-08-17 15:20:00,111.92,111.98,111.87,111.96,8702.0,100.1405,100.1942,100.0958,100.1763,8702.0
2022-08-17 15:25:00,111.95,112.06,111.95,112.04,11661.0,100.1673,100.2658,100.1673,100.2479,11661.0
2022-08-17 15:30:00,112.03,112.14,112.01,112.14,14379.0,100.2389,100.3373,100.221,100.3373,14379.0
2022-08-17 15:35:00,112.13,112.2,112.08,112.09,20604.0,100.3284,100.391,100.2837,100.2926,20604.0
2022-08-17 15:40:00,112.08,112.28,112.08,112.28,16917.0,100.2837,100.4626,100.2837,100.4626,16917.0
2022-08-17 15:45:00,112.26,112.28,112.11,112.11,21462.0,100.4447,100.4626,100.3105,100.3105,21462.0
2022-08-17 15:50:00,112.1,112.13,112.0,112.07,49769.0,100.3016,100.3284,100.2121,100.2747,49769.0
2022-08-17 15:55:00,112.07,112.09,111.99,112.02,97061.0,100.2747,100.2926,100.2031,100.23,97061.0
2022-08-18 09:30:00,112.1,112.86,112.1,112.82,36520.0,100.3016,100.9816,100.3016,100.9458,36520.0
2022-08-18 09:35:00,112.83,112.95,112.35,112.44,33885.0,100.9547,101.0621,100.5252,100.6058,33885.0
2022-08-18 09:40:00,112.47,112.63,112.44,112.5,7011.0,100.6326,100.7758,100.6058,100.6595,7011.0
2022-08-18 09:45:00,112.52,112.8,112.4,112.8,24716.0,100.6774,100.9279,100.57,100.9279,24716.0
2022-08-18 09:50:00,112.81,112.85,112.56,112.64,5930.0,100.9368,100.9726,100.7131,100.7847,5930.0
2022-08-18 09:55:00,112.67,112.76,112.6,112.72,7740.0,100.8116,100.8921,100.7489,100.8563,7740.0
2022-08-18 10:00:00,112.7,112.88,112.7,112.85,8970.0,100.8384,100.9995,100.8384,100.9726,8970.0
2022-08-18 10:05:00,112.84,112.84,112.75,112.83,7559.0,100.9637,100.9637,100.8831,100.9547,7559.0
2022-08-18 10:10:00,112.84,112.91,112.84,112.89,8627.0,100.9637,101.0263,100.9637,101.0084,8627.0
2022-08-18 10:15:00,112.9,112.9,112.75,112.81,7101.0,101.0174,101.0174,100.8831,100.9368,7101.0
2022-08-18 10:20:00,112.8,112.81,112.65,112.78,8244.0,100.9279,100.9368,100.7937,100.91,8244.0
2022-08-18 10:25:00,112.78,112.86,112.78,112.8,15193.0,100.91,100.9816,100.91,100.9279,15193.0
2022-08-18 10:30:00,112.8,112.8,112.72,112.74,8489.0,100.9279,100.9279,100.8563,100.8742,8489.0
2022-08-18 10:35:00,112.72,112.74,112.66,112.72,11165.0,100.8563,100.8742,100.8026,100.8563,11165.0
2022-08-18 10:40:00,112.7,112.81,112.66,112.72,12522.0,100.8384,100.9368,100.8026,100.8563,12522.0
2022-08-18 10:45:00,112.73,112.76,112.62,112.72,18880.0,100.8652,100.8921,100.7668,100.8563,18880.0
2022-08-18 10:50:00,112.72,112.82,112.63,112.74,17967.0,100.8563,100.9458,100.7758,100.8742,17967.0
2022-08-18 10:55:00,112.77,112.79,112.67,112.76,6557.0,100.901,100.9189,100.8116,100.8921,6557.0
2022-08-18 11:00:00,112.76,112.85,112.75,112.83,8609.0,100.8921,100.9726,100.8831,100.9547,8609.0
2022-08-18 11:05:00,112.83,112.84,112.74,112.82,9272.0,100.9547,100.9637,100.8742,100.9458,9272.0
2022-08-18 11:10:00,112.87,112.92,112.85,112.88,7427.0,100.9905,101.0353,100.9726,100.9995,7427.0
2022-08-18 11:15:00,112.88,112.93,112.82,112.89,10453.0,100.9995,101.0442,100.9458,101.0084,10453.0
2022-08-18 11:20:00,112.9,112.95,112.87,112.94,17389.0,101.0174,101.0621,100.9905,101.0531,17389.0
2022-08-18 11:25:00,112.95,112.98,112.92,112.96,5255.0,101.0621,101.0889,101.0353,101.071,5255.0
2022-08-18 11:30:00,112.98,113.04,112.93,112.99,37893.0,101.0889,101.1426,101.0442,101.0979,37893.0
2022-08-18 11:35:00,112.97,113.07,112.93,112.99,15642.0,101.08,101.1695,101.0442,101.0979,15642.0
2022-08-18 11:40:00,112.98,113.01,112.93,112.95,8487.0,101.0889,101.1158,101.0442,101.0621,8487.0
2022-08-18 11:45:00,112.98,113.04,112.97,113.04,3790.0,101.0889,101.1426,101.08,101.1426,3790.0
2022-08-18 11:50:00,113.04,113.07,112.96,112.98,6098.0,101.1426,101.1695,101.071,101.0889,6098.0
2022-08-18 11:55:00,112.97,112.97,112.86,112.9,9940.0,101.08,101.08,100.9816,101.0174,9940.0
2022-08-18 12:00:00,112.89,112.95,112.89,112.95,9212.0,101.0084,101.0621,101.0084,101.0621,9212.0
2022-08-18 12:05:00,112.93,112.93,112.83,112.83,6893.0,101.0442,101.0442,100.9547,100.9547,6893.0
2022-08-18 12:10:00,112.83,112.88,112.8,112.84,12907.0,100.9547,100.9995,100.9279,100.9637,12907.0
2022-08-18 12:15:00,112.84,112.85,112.79,112.81,10470.0,100.9637,100.9726,100.9189,100.9368,10470.0
2022-08-18 12:20:00,112.81,112.82,112.72,112.74,5084.0,100.9368,100.9458,100.8563,100.8742,5084.0
2022-08-18 12:25:00,112.75,112.77,112.64,112.65,10716.0,100.8831,100.901,100.7847,100.7937,10716.0
2022-08-18 12:30:00,112.66,112.66,112.56,112.56,4137.0,100.8026,100.8026,100.7131,100.7131,4137.0
2022-08-18 12:35:00,112.58,112.58,112.49,112.53,11238.0,100.731,100.731,100.6505,100.6863,11238.0
2022-08-18 12:40:00,112.54,112.54,112.44,112.44,6269.0,100.6952,100.6952,100.6058,100.6058,6269.0
2022-08-18 12:45:00,112.44,112.45,112.38,112.4,6980.0,100.6058,100.6147,100.5521,100.57,6980.0
2022-08-18 12:50:00,112.4,112.4,112.32,112.32,4806.0,100.57,100.57,100.4984,100.4984,4806.0
2022-08-18 12:55:00,112.35,112.36,112.27,112.29,3966.0,100.5252,100.5342,100.4537,100.4716,3966.0
2022-08-18 13:00:00,112.27,112.29,112.25,112.27,4604.0,100.4537,100.4716,100.4358,100.4537,4604.0
2022-08-18 13:05:00,112.25,112.36,112.25,112.31,5218.0,100.4358,100.5342,100.4358,100.4895,5218.0
2022-08-18 13:10:00,112.33,112.38,112.29,112.36,10110.0,100.5073,100.5521,100.4716,100.5342,10110.0
2022-08-18 13:15:00,112.35,112.35,112.27,112.31,6034.0,100.5252,100.5252,100.4537,100.4895,6034.0
2022-08-18 13:20:00,112.31,112.33,112.25,112.33,5465.0,100.4895,100.5073,100.4358,100.5073,5465.0
2022-08-18 13:25:00,112.35,112.39,112.34,112.35,5490.0,100.5252,100.561,100.5163,100.5252,5490.0
2022-08-18 13:30:00,112.33,112.38,112.31,112.35,4857.0,100.5073,100.5521,100.4895,100.5252,4857.0
2022-08-18 13:35:00,112.33,112.33,112.28,112.32,8408.0,100.5073,100.5073,100.4626,100.4984,8408.0
2022-08-18 13:40:00,112.33,112.41,112.32,112.36,19519.0,100.5073,100.5789,100.4984,100.5342,19519.0
2022-08-18 13:45:00,112.37,112.37,112.3,112.3,6552.0,100.5431,100.5431,100.4805,100.4805,6552.0
2022-08-18 13:50:00,112.3,112.37,112.28,112.37,18651.0,100.4805,100.5431,100.4626,100.5431,18651.0
2022-08-18 13:55:00,112.37,112.37,112.3,112.35,10492.0,100.5431,100.5431,100.4805,100.5252,10492.0
2022-08-18 14:00:00,112.38,112.49,112.34,112.46,12154.0,100.5521,100.6505,100.5163,100.6237,12154.0
2022-08-18 14:05:00,112.45,112.63,112.45,112.63,31846.0,100.6147,100.7758,100.6147,100.7758,31846.0
2022-08-18 14:10:00,112.61,112.61,112.52,112.54,16101.0,100.7579,100.7579,100.6774,100.6952,16101.0
2022-08-18 14:15:00,112.54,112.57,112.5,112.57,10734.0,100.6952,100.7221,100.6595,100.7221,10734.0
2022-08-18 14:20:00,112.57,112.6,112.54,112.57,7884.0,100.7221,100.7489,100.6952,100.7221,7884.0
2022-08-18 14:25:00,112.58,112.61,112.54,112.59,8518.0,100.731,100.7579,100.6952,100.74,8518.0
2022-08-18 14:30:00,112.59,112.6,112.54,112.59,7677.0,100.74,100.7489,100.6952,100.74,7677.0
2022-08-18 14:35:00,112.59,112.69,112.59,112.67,8186.0,100.74,100.8295,100.74,100.8116,8186.0
2022-08-18 14:40:00,112.66,112.74,112.65,112.65,12444.0,100.8026,100.8742,100.7937,100.7937,12444.0
2022-08-18 14:45:00,112.64,112.67,112.57,112.59,11886.0,100.7847,100.8116,100.7221,100.74,11886.0
2022-08-18 14:50:00,112.57,112.62,112.55,112.61,10951.0,100.7221,100.7668,100.7042,100.7579,10951.0
2022-08-18 14:55:00,112.62,112.66,112.6,112.63,12118.0,100.7668,100.8026,100.7489,100.7758,12118.0
2022-08-18 15:00:00,112.63,112.67,112.62,112.64,21405.0,100.7758,100.8116,100.7668,100.7847,21405.0
2022-08-18 15:05:00,112.64,112.65,112.53,112.53,18541.0,100.7847,100.7937,100.6863,100.6863,18541.0
2022-08-18 15:10:00,112.54,112.55,112.51,112.55,6508.0,100.6952,100.7042,100.6684,100.7042,6508.0
2022-08-18 15:15:00,112.56,112.63,112.56,112.61,10795.0,100.7131,100.7758,100.7131,100.7579,10795.0
2022-08-18 15:20:00,112.61,112.62,112.54,112.57,9253.0,100.7579,100.7668,100.6952,100.7221,9253.0
2022-08-18 15:25:00,112.56,112.56,112.47,112.48,13420.0,100.7131,100.7131,100.6326,100.6416,13420.0
2022-08-18 15:30:00,112.5,112.55,112.5,112.53,16674.0,100.6595,100.7042,100.6595,100.6863,16674.0
2022-08-18 15:35:00,112.53,112.58,112.51,112.54,18602.0,100.6863,100.731,100.6684,100.6952,18602.0
2022-08-18 15:40:00,112.55,112.66,112.55,112.63,18031.0,100.7042,100.8026,100.7042,100.7758,18031.0
2022-08-18 15:45:00,112.63,112.65,112.56,112.65,28343.0,100.7758,100.7937,100.7131,100.7937,28343.0
2022-08-18 15:50:00,112.64,112.66,112.54,112.56,44629.0,100.7847,100.8026,100.6952,100.7131,44629.0
2022-08-18 15:55:00,112.57,112.62,112.45,112.6,114231.0,100.7221,100.7668,100.6147,100.7489,114231.0
2022-08-19 09:30:00,112.78,113.25,112.48,113.01,148967.0,100.91,101.3305,100.6416,101.1158,148967.0
2022-08-19 09:35:00,112.97,113.22,112.97,113.04,24263.0,101.08,101.3037,101.08,101.1426,24263.0
2022-08-19 09:40:00,113.09,113.39,113.03,113.19,15056.0,101.1874,101.4558,101.1337,101.2768,15056.0
2022-08-19 09:45:00,113.13,113.18,112.91,112.98,16904.0,101.2232,101.2679,101.0263,101.0889,16904.0
2022-08-19 09:50:00,112.98,112.98,112.46,112.46,10456.0,101.0889,101.0889,100.6237,100.6237,10456.0
2022-08-19 09:55:00,112.49,112.68,112.32,112.68,11100.0,100.6505,100.8205,100.4984,100.8205,11100.0
2022-08-19 10:00:00,112.7,112.86,112.68,112.82,7803.0,100.8384,100.9816,100.8205,100.9458,7803.0
2022-08-19 10:05:00,112.77,112.84,112.71,112.73,8518.0,100.901,100.9637,100.8474,100.8652,8518.0
2022-08-19 10:10:00,112.8,112.89,112.8,112.83,5013.0,100.9279,101.0084,100.9279,100.9547,5013.0
2022-08-19 10:15:00,112.81,112.92,112.78,112.86,5008.0,100.9368,101.0353,100.91,100.9816,5008.0
2022-08-19 10:20:00,112.82,112.89,112.76,112.85,7324.0,100.9458,101.0084,100.8921,100.9726,7324.0
2022-08-19 10:25:00,112.85,113.08,112.85,113.05,10706.0,100.9726,101.1784,100.9726,101.1516,10706.0
2022-08-19 10:30:00,113.06,113.12,113.02,113.04,13350.0,101.1605,101.2142,101.1247,101.1426,13350.0
2022-08-19 10:35:00,113.05,113.12,112.94,113.04,10924.0,101.1516,101.2142,101.0531,101.1426,10924.0
2022-08-19 10:40:00,113.06,113.1,113.01,113.01,6557.0,101.1605,101.1963,101.1158,101.1158,6557.0
2022-08-19 10:45:00,113.03,113.08,113.02,113.07,6069.0,101.1337,101.1784,101.1247,101.1695,6069.0
2022-08-19 10:50:00,113.09,113.18,113.07,113.14,6731.0,101.1874,101.2679,101.1695,101.2321,6731.0
2022-08-19 10:55:00,113.14,113.15,113.01,113.1,9108.0,101.2321,101.241,101.1158,101.1963,9108.0
2022-08-19 11:00:00,113.15,113.18,113.06,113.11,8062.0,101.241,101.2679,101.1605,101.2053,8062.0
2022-08-19 11:05:00,113.1,113.1,112.92,112.95,7694.0,101.1963,101.1963,101.0353,101.0621,7694.0
2022-08-19 11:10:00,112.95,112.97,112.81,112.83,8455.0,101.0621,101.08,100.9368,100.9547,8455.0
2022-08-19 11:15:00,112.84,112.87,112.78,112.85,10917.0,100.9637,100.9905,100.91,100.9726,10917.0
2022-08-19 11:20:00,112.83,112.98,112.8,112.98,5998.0,100.9547,101.0889,100.9279,101.0889,5998.0
2022-08-19 11:25:00,113.0,113.08,112.94,113.08,9006.0,101.1068,101.1784,101.0531,101.1784,9006.0
2022-08-19 11:30:00,113.08,113.12,112.93,113.12,13119.0,101.1784,101.2142,101.0442,101.2142,13119.0
2022-08-19 11:35:00,113.12,113.17,113.07,113.11,10025.0,101.2142,101.2589,101.1695,101.2053,10025.0
2022-08-19 11:40:00,113.13,113.13,113.06,113.11,5229.0,101.2232,101.2232,101.1605,101.2053,5229.0
2022-08-19 11:45:00,113.09,113.1,113.0,113.07,7251.0,101.1874,101.1963,101.1068,101.1695,7251.0
2022-08-19 11:50:00,113.13,113.15,113.01,113.1,6129.0,101.2232,101.241,101.1158,101.1963,6129.0
2022-08-19 11:55:00,113.16,113.36,113.16,113.34,10866.0,101.25,101.4289,101.25,101.411,10866.0
2022-08-19 12:00:00,113.38,113.38,113.22,113.24,8124.0,101.4468,101.4468,101.3037,101.3216,8124.0
2022-08-19 12:05:00,113.27,113.35,113.23,113.35,10099.0,101.3484,101.42,101.3126,101.42,10099.0
2022-08-19 12:10:00,113.35,113.43,113.33,113.42,9849.0,101.42,101.4916,101.4021,101.4826,9849.0
2022-08-19 12:15:00,113.42,113.43,113.38,113.42,5821.0,101.4826,101.4916,101.4468,101.4826,5821.0
2022-08-19 12:20:00,113.43,113.49,113.42,113.47,21162.0,101.4916,101.5453,101.4826,101.5274,21162.0
2022-08-19 12:25:00,113.47,113.49,113.4,113.45,14170.0,101.5274,101.5453,101.4647,101.5095,14170.0
2022-08-19 12:30:00,113.46,113.5,113.4,113.5,11624.0,101.5184,101.5542,101.4647,101.5542,11624.0
2022-08-19 12:35:00,113.55,113.62,113.55,113.62,7408.0,101.5989,101.6616,101.5989,101.6616,7408.0
2022-08-19 12:40:00,113.63,113.64,113.57,113.6,11585.0,101.6705,101.6795,101.6168,101.6437,11585.0
2022-08-19 12:45:00,113.58,113.66,113.58,113.59,4340.0,101.6258,101.6974,101.6258,101.6347,4340.0
2022-08-19 12:50:00,113.6,113.67,113.57,113.58,5304.0,101.6437,101.7063,101.6168,101.6258,5304.0
2022-08-19 12:55:00,113.61,113.61,113.45,113.47,4743.0,101.6526,101.6526,101.5095,101.5274,4743.0
2022-08-19 13:00:00,113.45,113.48,113.38,113.42,6187.0,101.5095,101.5363,101.4468,101.4826,6187.0
2022-08-19 13:05:00,113.42,113.43,113.38,113.43,2965.0,101.4826,101.4916,101.4468,101.4916,2965.0
2022-08-19 13:10:00,113.42,113.43,113.35,113.38,7404.0,101.4826,101.4916,101.42,101.4468,7404.0
2022-08-19 13:15:00,113.39,113.42,113.36,113.42,6700.0,101.4558,101.4826,101.4289,101.4826,6700.0
2022-08-19 13:20:00,113.43,113.53,113.43,113.52,5054.0,101.4916,101.5811,101.4916,101.5721,5054.0
2022-08-19 13:25:00,113.51,113.51,113.4,113.45,12570.0,101.5632,101.5632,101.4647,101.5095,12570.0
2022-08-19 13:30:00,113.45,113.45,113.32,113.44,7391.0,101.5095,101.5095,101.3932,101.5005,7391.0
2022-08-19 13:35:00,113.44,113.49,113.42,113.48,9004.0,101.5005,101.5453,101.4826,101.5363,9004.0
2022-08-19 13:40:00,113.48,113.48,113.37,113.37,13277.0,101.5363,101.5363,101.4379,101.4379,13277.0
2022-08-19 13:45:00,113.37,113.51,113.36,113.46,6907.0,101.4379,101.5632,101.4289,101.5184,6907.0
2022-08-19 13:50:00,113.46,113.5,113.45,113.47,5411.0,101.5184,101.5542,101.5095,101.5274,5411.0
2022-08-19 13:55:00,113.48,113.51,113.46,113.48,4727.0,101.5363,101.5632,101.5184,101.5363,4727.0
2022-08-19 14:00:00,113.47,113.55,113.46,113.54,9068.0,101.5274,101.5989,101.5184,101.59,9068.0
2022-08-19 14:05:00,113.54,113.54,113.42,113.43,6594.0,101.59,101.59,101.4826,101.4916,6594.0
2022-08-19 14:10:00,113.43,113.43,113.23,113.26,6242.0,101.4916,101.4916,101.3126,101.3395,6242.0
2022-08-19 14:15:00,113.26,113.26,113.2,113.24,4992.0,101.3395,101.3395,101.2858,101.3216,4992.0
2022-08-19 14:20:00,113.25,113.32,113.22,113.31,24348.0,101.3305,101.3932,101.3037,101.3842,24348.0
2022-08-19 14:25:00,113.3,113.37,113.3,113.35,15802.0,101.3753,101.4379,101.3753,101.42,15802.0
2022-08-19 14:30:00,113.35,113.35,113.2,113.21,7051.0,101.42,101.42,101.2858,101.2947,7051.0
2022-08-19 14:35:00,113.2,113.2,113.07,113.07,6685.0,101.2858,101.2858,101.1695,101.1695,6685.0
2022-08-19 14:40:00,113.06,113.11,113.0,113.11,5162.0,101.1605,101.2053,101.1068,101.2053,5162.0
2022-08-19 14:45:00,113.13,113.15,113.04,113.11,4646.0,101.2232,101.241,101.1426,101.2053,4646.0
2022-08-19 14:50:00,113.11,113.12,113.05,113.07,5111.0,101.2053,101.2142,101.1516,101.1695,5111.0
2022-08-19 14:55:00,113.07,113.1,113.02,113.08,7065.0,101.1695,101.1963,101.1247,101.1784,7065.0
2022-08-19 15:00:00,113.08,113.11,112.97,112.97,6809.0,101.1784,101.2053,101.08,101.08,6809.0
2022-08-19 15:05:00,112.97,113.01,112.92,112.96,10515.0,101.08,101.1158,101.0353,101.071,10515.0
2022-08-19 15:10:00,112.96,113.17,112.95,113.14,11625.0,101.071,101.2589,101.0621,101.2321,11625.0
2022-08-19 15:15:00,113.12,113.18,113.1,113.15,21783.0,101.2142,101.2679,101.1963,101.241,21783.0
2022-08-19 15:20:00,113.17,113.19,113.06,113.08,8639.0,101.2589,101.2768,101.1605,101.1784,8639.0
2022-08-19 15:25:00,113.06,113.1,112.98,113.04,11028.0,101.1605,101.1963,101.0889,101.1426,11028.0
2022-08-19 15:30:00,113.04,113.08,113.02,113.07,13985.0,101.1426,101.1784,101.1247,101.1695,13985.0
2022-08-19 15:35:00,113.06,113.16,113.0,113.15,26648.0,101.1605,101.25,101.1068,101.241,26648.0
2022-08-19 15:40:00,113.15,113.19,113.08,113.16,54479.0,101.241,101.2768,101.1784,101.25,54479.0
2022-08-19 15:45:00,113.15,113.22,113.1,113.21,37637.0,101.241,101.3037,101.1963,101.2947,37637.0
2022-08-19 15:50:00,113.2,113.27,113.13,113.26,45589.0,101.2858,101.3484,101.2232,101.3395,45589.0
2022-08-19 15:55:00,113.27,113.38,113.2,113.24,116249.0,101.3484,101.4468,101.2858,101.3216,116249.0
2022-08-22 09:30:00,112.98,113.23,112.83,113.21,38563.0,101.0889,101.3126,100.9547,101.2947,38563.0
2022-08-22 09:35:00,113.19,113.28,112.94,113.07,9703.0,101.2768,101.3574,101.0531,101.1695,9703.0
2022-08-22 09:40:00,113.07,113.07,112.74,112.81,10049.0,101.1695,101.1695,100.8742,100.9368,10049.0
2022-08-22 09:45:00,112.77,112.81,112.66,112.79,7936.0,100.901,100.9368,100.8026,100.9189,7936.0
2022-08-22 09:50:00,112.79,112.89,112.74,112.75,8036.0,100.9189,101.0084,100.8742,100.8831,8036.0
2022-08-22 09:55:00,112.75,112.87,112.65,112.82,12273.0,100.8831,100.9905,100.7937,100.9458,12273.0
2022-08-22 10:00:00,112.8,113.09,112.8,112.89,10695.0,100.9279,101.1874,100.9279,101.0084,10695.0
2022-08-22 10:05:00,112.9,112.93,112.84,112.86,6328.0,101.0174,101.0442,100.9637,100.9816,6328.0
2022-08-22 10:10:00,112.88,112.98,112.88,112.94,10033.0,100.9995,101.0889,100.9995,101.0531,10033.0
2022-08-22 10:15:00,112.93,113.03,112.89,112.98,8484.0,101.0442,101.1337,101.0084,101.0889,8484.0
2022-08-22 10:20:00,112.99,113.2,112.99,113.17,17348.0,101.0979,101.2858,101.0979,101.2589,17348.0
2022-08-22 10:25:00,113.17,113.2,112.96,112.98,14850.0,101.2589,101.2858,101.071,101.0889,14850.0
2022-08-22 10:30:00,112.99,113.11,112.99,113.08,6878.0,101.0979,101.2053,101.0979,101.1784,6878.0
2022-08-22 10:35:00,113.12,113.13,112.92,112.95,11567.0,101.2142,101.2232,101.0353,101.0621,11567.0
2022-08-22 10:40:00,112.94,112.98,112.86,112.95,15741.0,101.0531,101.0889,100.9816,101.0621,15741.0
2022-08-22 10:45:00,112.95,112.96,112.78,112.85,13000.0,101.0621,101.071,100.91,100.9726,13000.0
2022-08-22 10:50:00,112.84,112.84,112.74,112.79,6648.0,100.9637,100.9637,100.8742,100.9189,6648.0
2022-08-22 10:55:00,112.77,112.77,112.68,112.68,13894.0,100.901,100.901,100.8205,100.8205,13894.0
2022-08-22 11:00:00,112.69,112.7,112.62,112.67,8088.0,100.8295,100.8384,100.7668,100.8116,8088.0
2022-08-22 11:05:00,112.68,112.74,112.68,112.71,8747.0,100.8205,100.8742,100.8205,100.8474,8747.0
2022-08-22 11:10:00,112.73,112.76,112.65,112.67,6805.0,100.8652,100.8921,100.7937,100.8116,6805.0
2022-08-22 11:15:00,112.66,112.66,112.58,112.64,12968.0,100.8026,100.8026,100.731,100.7847,12968.0
2022-08-22 11:20:00,112.65,112.71,112.59,112.59,8111.0,100.7937,100.8474,100.74,100.74,8111.0
2022-08-22 11:25:00,112.59,112.59,112.46,112.54,9863.0,100.74,100.74,100.6237,100.6952,9863.0
2022-08-22 11:30:00,112.54,112.56,112.48,112.54,6184.0,100.6952,100.7131,100.6416,100.6952,6184.0
2022-08-22 11:35:00,112.56,112.56,112.42,112.43,7684.0,100.7131,100.7131,100.5879,100.5968,7684.0
2022-08-22 11:40:00,112.44,112.45,112.31,112.32,10826.0,100.6058,100.6147,100.4895,100.4984,10826.0
2022-08-22 11:45:00,112.33,112.34,112.22,112.32,5703.0,100.5073,100.5163,100.4089,100.4984,5703.0
2022-08-22 11:50:00,112.33,112.52,112.33,112.43,6734.0,100.5073,100.6774,100.5073,100.5968,6734.0
2022-08-22 11:55:00,112.42,112.49,112.4,112.43,3691.0,100.5879,100.6505,100.57,100.5968,3691.0
2022-08-22 12:00:00,112.43,112.5,112.42,112.43,5507.0,100.5968,100.6595,100.5879,100.5968,5507.0
2022-08-22 12:05:00,112.44,112.49,112.39,112.44,29627.0,100.6058,100.6505,100.561,100.6058,29627.0
2022-08-22 12:10:00,112.44,112.46,112.38,112.42,7500.0,100.6058,100.6237,100.5521,100.5879,7500.0
2022-08-22 12:15:00,112.42,112.46,112.36,112.45,5120.0,100.5879,100.6237,100.5342,100.6147,5120.0
2022-08-22 12:20:00,112.48,112.58,112.45,112.56,6966.0,100.6416,100.731,100.6147,100.7131,6966.0
2022-08-22 12:25:00,112.55,112.57,112.47,112.51,13082.0,100.7042,100.7221,100.6326,100.6684,13082.0
2022-08-22 12:30:00,112.51,112.52,112.46,112.5,6299.0,100.6684,100.6774,100.6237,100.6595,6299.0
2022-08-22 12:35:00,112.5,112.51,112.44,112.44,6907.0,100.6595,100.6684,100.6058,100.6058,6907.0
2022-08-22 12:40:00,112.43,112.43,112.25,112.27,7807.0,100.5968,100.5968,100.4358,100.4537,7807.0
2022-08-22 12:45:00,112.27,112.28,112.19,112.24,8329.0,100.4537,100.4626,100.3821,100.4268,8329.0
2022-08-22 12:50:00,112.23,112.24,112.17,112.22,7579.0,100.4179,100.4268,100.3642,100.4089,7579.0
2022-08-22 12:55:00,112.22,112.24,112.2,112.21,6560.0,100.4089,100.4268,100.391,100.4,6560.0
2022-08-22 13:00:00,112.21,112.23,112.2,112.22,4562.0,100.4,100.4179,100.391,100.4089,4562.0
2022-08-22 13:05:00,112.21,112.21,112.13,112.14,6188.0,100.4,100.4,100.3284,100.3373,6188.0
2022-08-22 13:10:00,112.16,112.17,112.08,112.17,10046.0,100.3552,100.3642,100.2837,100.3642,10046.0
2022-08-22 13:15:00,112.18,112.2,112.12,112.13,4639.0,100.3731,100.391,100.3195,100.3284,4639.0
2022-08-22 13:20:00,112.13,112.16,112.07,112.12,4437.0,100.3284,100.3552,100.2747,100.3195,4437.0
2022-08-22 13:25:00,112.12,112.2,112.12,112.18,9703.0,100.3195,100.391,100.3195,100.3731,9703.0
2022-08-22 13:30:00,112.17,112.17,112.09,112.12,7596.0,100.3642,100.3642,100.2926,100.3195,7596.0
2022-08-22 13:35:00,112.13,112.16,112.06,112.14,12013.0,100.3284,100.3552,100.2658,100.3373,12013.0
2022-08-22 13:40:00,112.13,112.15,112.08,112.12,6127.0,100.3284,100.3463,100.2837,100.3195,6127.0
2022-08-22 13:45:00,112.13,112.16,112.13,112.13,6219.0,100.3284,100.3552,100.3284,100.3284,6219.0
2022-08-22 13:50:00,112.13,112.14,112.03,112.03,17358.0,100.3284,100.3373,100.2389,100.2389,17358.0
2022-08-22 13:55:00,112.03,112.03,111.93,111.96,20165.0,100.2389,100.2389,100.1494,100.1763,20165.0
2022-08-22 14:00:00,111.97,112.11,111.97,112.06,7190.0,100.1852,100.3105,100.1852,100.2658,7190.0
2022-08-22 14:05:00,112.05,112.05,111.98,111.98,9471.0,100.2568,100.2568,100.1942,100.1942,9471.0
2022-08-22 14:10:00,111.99,112.0,111.93,111.97,9768.0,100.2031,100.2121,100.1494,100.1852,9768.0
2022-08-22 14:15:00,111.95,111.95,111.86,111.91,6643.0,100.1673,100.1673,100.0868,100.1316,6643.0
2022-08-22 14:20:00,111.89,111.92,111.84,111.86,6378.0,100.1137,100.1405,100.0689,100.0868,6378.0
2022-08-22 14:25:00,111.85,111.93,111.85,111.93,8375.0,100.0779,100.1494,100.0779,100.1494,8375.0
2022-08-22 14:30:00,111.94,111.98,111.9,111.98,7198.0,100.1584,100.1942,100.1226,100.1942,7198.0
2022-08-22 14:35:00,111.97,112.02,111.94,111.97,12177.0,100.1852,100.23,100.1584,100.1852,12177.0
2022-08-22 14:40:00,111.98,111.99,111.86,111.86,8876.0,100.1942,100.2031,100.0868,100.0868,8876.0
2022-08-22 14:45:00,111.87,111.95,111.87,111.89,4344.0,100.0958,100.1673,100.0958,100.1137,4344.0
2022-08-22 14:50:00,111.89,111.94,111.87,111.91,8989.0,100.1137,100.1584,100.0958,100.1316,8989.0
2022-08-22 14:55:00,111.91,111.98,111.9,111.95,11649.0,100.1316,100.1942,100.1226,100.1673,11649.0
2022-08-22 15:00:00,111.95,112.06,111.95,112.01,12934.0,100.1673,100.2658,100.1673,100.221,12934.0
2022-08-22 15:05:00,112.02,112.09,112.0,112.04,8854.0,100.23,100.2926,100.2121,100.2479,8854.0
2022-08-22 15:10:00,112.05,112.11,112.05,112.08,13331.0,100.2568,100.3105,100.2568,100.2837,13331.0
2022-08-22 15:15:00,112.08,112.1,112.02,112.04,10301.0,100.2837,100.3016,100.23,100.2479,10301.0
2022-08-22 15:20:00,112.03,112.06,111.97,112.04,11184.0,100.2389,100.2658,100.1852,100.2479,11184.0
2022-08-22 15:25:00,112.04,112.09,111.92,111.95,11719.0,100.2479,100.2926,100.1405,100.1673,11719.0
2022-08-22 15:30:00,111.95,111.98,111.84,111.86,17222.0,100.1673,100.1942,100.0689,100.0868,17222.0
2022-08-22 15:35:00,111.84,112.04,111.83,112.04,15537.0,100.0689,100.2479,100.06,100.2479,15537.0
2022-08-22 15:40:00,112.03,112.05,111.85,111.85,21372.0,100.2389,100.2568,100.0779,100.0779,21372.0
2022-08-22 15:45:00,111.84,111.97,111.82,111.97,22675.0,100.0689,100.1852,100.051,100.1852,22675.0
2022-08-22 15:50:00,111.97,112.11,111.93,112.1,45762.0,100.1852,100.3105,100.1494,100.3016,45762.0
2022-08-22 15:55:00,112.09,112.11,111.96,112.05,157243.0,100.2926,100.3105,100.1763,100.2568,157243.0
2022-08-23 09:30:00,112.15,112.15,111.42,111.45,36362.0,100.3463,100.3463,99.6931,99.72,36362.0
2022-08-23 09:35:00,111.51,111.57,111.16,111.45,22024.0,99.7737,99.8273,99.4605,99.72,22024.0
2022-08-23 09:40:00,111.48,111.56,111.12,111.2,23118.0,99.7468,99.8184,99.4247,99.4963,23118.0
2022-08-23 09:45:00,111.25,111.32,111.11,111.32,9779.0,99.541,99.6037,99.4158,99.6037,9779.0
2022-08-23 09:50:00,111.31,111.46,111.03,111.04,12200.0,99.5947,99.7289,99.3442,99.3531,12200.0
2022-08-23 09:55:00,111.05,111.2,110.96,111.2,31659.0,99.3621,99.4963,99.2815,99.4963,31659.0
2022-08-23 10:00:00,111.16,111.31,111.11,111.28,4900.0,99.4605,99.5947,99.4158,99.5679,4900.0
2022-08-23 10:05:00,111.3,111.4,111.24,111.39,5557.0,99.5858,99.6752,99.5321,99.6663,5557.0
2022-08-23 10:10:00,111.38,111.46,111.26,111.32,7844.0,99.6573,99.7289,99.55,99.6037,7844.0
2022-08-23 10:15:00,111.3,111.34,111.2,111.28,5455.0,99.5858,99.6215,99.4963,99.5679,5455.0
2022-08-23 10:20:00,111.25,111.41,111.2,111.41,11198.0,99.541,99.6842,99.4963,99.6842,11198.0
2022-08-23 10:25:00,111.44,111.53,111.39,111.5,17572.0,99.711,99.7915,99.6663,99.7647,17572.0
2022-08-23 10:30:00,111.5,111.71,111.49,111.59,18724.0,99.7647,99.9526,99.7558,99.8452,18724.0
2022-08-23 10:35:00,111.57,111.57,111.34,111.36,5920.0,99.8273,99.8273,99.6215,99.6394,5920.0
2022-08-23 10:40:00,111.35,111.35,111.2,111.24,5262.0,99.6305,99.6305,99.4963,99.5321,5262.0
2022-08-23 10:45:00,111.24,111.27,111.15,111.17,8242.0,99.5321,99.5589,99.4515,99.4694,8242.0
2022-08-23 10:50:00,111.19,111.25,111.17,111.22,11070.0,99.4873,99.541,99.4694,99.5142,11070.0
2022-08-23 10:55:00,111.23,111.23,111.02,111.05,9383.0,99.5231,99.5231,99.3352,99.3621,9383.0
2022-08-23 11:00:00,111.05,111.09,110.94,111.0,10837.0,99.3621,99.3979,99.2636,99.3173,10837.0
2022-08-23 11:05:00,110.95,111.01,110.88,110.92,4329.0,99.2726,99.3263,99.21,99.2458,4329.0
2022-08-23 11:10:00,110.88,110.94,110.8,110.9,6751.0,99.21,99.2636,99.1384,99.2279,6751.0
2022-08-23 11:15:00,110.9,111.06,110.9,110.96,5333.0,99.2279,99.371,99.2279,99.2815,5333.0
2022-08-23 11:20:00,111.01,111.05,110.92,110.92,12767.0,99.3263,99.3621,99.2458,99.2458,12767.0
2022-08-23 11:25:00,110.93,110.98,110.91,110.95,7170.0,99.2547,99.2994,99.2368,99.2726,7170.0
2022-08-23 11:30:00,110.94,111.12,110.93,111.07,9998.0,99.2636,99.4247,99.2547,99.38,9998.0
2022-08-23 11:35:00,111.08,111.18,111.04,111.17,6665.0,99.3889,99.4784,99.3531,99.4694,6665.0
2022-08-23 11:40:00,111.18,111.27,111.16,111.19,10350.0,99.4784,99.5589,99.4605,99.4873,10350.0
2022-08-23 11:45:00,111.21,111.25,111.14,111.25,13239.0,99.5052,99.541,99.4426,99.541,13239.0
2022-08-23 11:50:00,111.23,111.24,111.1,111.12,4865.0,99.5231,99.5321,99.4068,99.4247,4865.0
2022-08-23 11:55:00,111.12,111.12,111.02,111.11,3646.0,99.4247,99.4247,99.3352,99.4158,3646.0
2022-08-23 12:00:00,111.12,111.14,111.08,111.13,4517.0,99.4247,99.4426,99.3889,99.4336,4517.0
2022-08-23 12:05:00,111.12,111.16,111.07,111.16,2469.0,99.4247,99.4605,99.38,99.4605,2469.0
2022-08-23 12:10:00,111.15,111.15,111.04,111.05,2755.0,99.4515,99.4515,99.3531,99.3621,2755.0
2022-08-23 12:15:00,111.04,111.04,110.92,110.93,6991.0,99.3531,99.3531,99.2458,99.2547,6991.0
2022-08-23 12:20:00,110.94,110.95,110.8,110.85,15742.0,99.2636,99.2726,99.1384,99.1831,15742.0
2022-08-23 12:25:00,110.83,110.93,110.82,110.85,11291.0,99.1652,99.2547,99.1563,99.1831,11291.0
2022-08-23 12:30:00,110.83,110.9,110.82,110.88,6725.0,99.1652,99.2279,99.1563,99.21,6725.0
2022-08-23 12:35:00,110.86,111.0,110.85,110.99,9250.0,99.1921,99.3173,99.1831,99.3084,9250.0
2022-08-23 12:40:00,111.0,111.11,110.99,111.11,3965.0,99.3173,99.4158,99.3084,99.4158,3965.0
2022-08-23 12:45:00,111.09,111.12,111.03,111.04,6917.0,99.3979,99.4247,99.3442,99.3531,6917.0
2022-08-23 12:50:00,111.03,111.1,111.03,111.05,3716.0,99.3442,99.4068,99.3442,99.3621,3716.0
2022-08-23 12:55:00,111.05,111.08,111.05,111.08,6704.0,99.3621,99.3889,99.3621,99.3889,6704.0
2022-08-23 13:00:00,111.08,111.11,111.02,111.03,5169.0,99.3889,99.4158,99.3352,99.3442,5169.0
2022-08-23 13:05:00,111.03,111.04,110.93,110.97,6610.0,99.3442,99.3531,99.2547,99.2905,6610.0
2022-08-23 13:10:00,110.98,111.12,110.98,111.09,4272.0,99.2994,99.4247,99.2994,99.3979,4272.0
2022-08-23 13:15:00,111.09,111.19,111.09,111.18,6612.0,99.3979,99.4873,99.3979,99.4784,6612.0
2022-08-23 13:20:00,111.18,111.2,111.12,111.14,4384.0,99.4784,99.4963,99.4247,99.4426,4384.0
2022-08-23 13:25:00,111.15,111.23,111.12,111.22,7495.0,99.4515,99.5231,99.4247,99.5142,7495.0
2022-08-23 13:30:00,111.23,111.31,111.23,111.27,4883.0,99.5231,99.5947,99.5231,99.5589,4883.0
2022-08-23 13:35:00,111.29,111.29,111.17,111.17,4001.0,99.5768,99.5768,99.4694,99.4694,4001.0
2022-08-23 13:40:00,111.17,111.24,111.17,111.24,3882.0,99.4694,99.5321,99.4694,99.5321,3882.0
2022-08-23 13:45:00,111.22,111.22,111.08,111.13,6432.0,99.5142,99.5142,99.3889,99.4336,6432.0
2022-08-23 13:50:00,111.13,111.14,111.02,111.05,6623.0,99.4336,99.4426,99.3352,99.3621,6623.0
2022-08-23 13:55:00,111.05,111.08,111.0,111.0,5930.0,99.3621,99.3889,99.3173,99.3173,5930.0
2022-08-23 14:00:00,110.99,111.01,110.93,110.94,9372.0,99.3084,99.3263,99.2547,99.2636,9372.0
2022-08-23 14:05:00,110.95,110.98,110.92,110.98,4143.0,99.2726,99.2994,99.2458,99.2994,4143.0
2022-08-23 14:10:00,110.97,110.97,110.81,110.83,8532.0,99.2905,99.2905,99.1473,99.1652,8532.0
2022-08-23 14:15:00,110.83,110.9,110.81,110.9,7342.0,99.1652,99.2279,99.1473,99.2279,7342.0
2022-08-23 14:20:00,110.91,110.98,110.85,110.94,17459.0,99.2368,99.2994,99.1831,99.2636,17459.0
2022-08-23 14:25:00,110.89,111.05,110.89,111.03,4570.0,99.2189,99.3621,99.2189,99.3442,4570.0
2022-08-23 14:30:00,111.05,111.11,110.97,110.99,3704.0,99.3621,99.4158,99.2905,99.3084,3704.0
2022-08-23 14:35:00,111.0,111.02,110.97,111.02,3851.0,99.3173,99.3352,99.2905,99.3352,3851.0
2022-08-23 14:40:00,111.01,111.03,110.97,111.0,5869.0,99.3263,99.3442,99.2905,99.3173,5869.0
2022-08-23 14:45:00,111.01,111.01,110.91,110.91,6898.0,99.3263,99.3263,99.2368,99.2368,6898.0
2022-08-23 14:50:00,110.91,110.91,110.84,110.84,4450.0,99.2368,99.2368,99.1742,99.1742,4450.0
2022-08-23 14:55:00,110.82,110.97,110.82,110.97,8423.0,99.1563,99.2905,99.1563,99.2905,8423.0
2022-08-23 15:00:00,110.98,111.1,110.98,111.07,9102.0,99.2994,99.4068,99.2994,99.38,9102.0
2022-08-23 15:05:00,111.09,111.13,111.05,111.12,11131.0,99.3979,99.4336,99.3621,99.4247,11131.0
2022-08-23 15:10:00,111.1,111.16,111.04,111.04,8364.0,99.4068,99.4605,99.3531,99.3531,8364.0
2022-08-23 15:15:00,111.05,111.19,111.05,111.15,7256.0,99.3621,99.4873,99.3621,99.4515,7256.0
2022-08-23 15:20:00,111.14,111.2,111.14,111.19,4663.0,99.4426,99.4963,99.4426,99.4873,4663.0
2022-08-23 15:25:00,111.2,111.22,111.17,111.19,5741.0,99.4963,99.5142,99.4694,99.4873,5741.0
2022-08-23 15:30:00,111.2,111.24,111.15,111.21,10135.0,99.4963,99.5321,99.4515,99.5052,10135.0
2022-08-23 15:35:00,111.2,111.22,111.1,111.15,9917.0,99.4963,99.5142,99.4068,99.4515,9917.0
2022-08-23 15:40:00,111.16,111.33,111.14,111.3,23363.0,99.4605,99.6126,99.4426,99.5858,23363.0
2022-08-23 15:45:00,111.3,111.3,111.17,111.2,18107.0,99.5858,99.5858,99.4694,99.4963,18107.0
2022-08-23 15:50:00,111.2,111.3,111.09,111.28,29653.0,99.4963,99.5858,99.3979,99.5679,29653.0
2022-08-23 15:55:00,111.27,111.27,110.99,111.03,95129.0,99.5589,99.5589,99.3084,99.3442,95129.0
2022-08-24 09:30:00,111.2,111.2,110.63,111.0,48096.0,99.4963,99.4963,98.9863,99.3173,48096.0
2022-08-24 09:35:00,111.04,111.11,110.9,110.94,12738.0,99.3531,99.4158,99.2279,99.2636,12738.0
2022-08-24 09:40:00,110.92,111.21,110.91,111.12,7784.0,99.2458,99.5052,99.2368,99.4247,7784.0
2022-08-24 09:45:00,111.11,111.36,111.11,111.25,20182.0,99.4158,99.6394,99.4158,99.541,20182.0
2022-08-24 09:50:00,111.26,111.26,110.98,111.07,3634.0,99.55,99.55,99.2994,99.38,3634.0
2022-08-24 09:55:00,111.08,111.14,110.94,110.98,4544.0,99.3889,99.4426,99.2636,99.2994,4544.0
2022-08-24 10:00:00,111.01,111.01,110.85,110.98,5445.0,99.3263,99.3263,99.1831,99.2994,5445.0
2022-08-24 10:05:00,111.0,111.19,110.98,111.19,5296.0,99.3173,99.4873,99.2994,99.4873,5296.0
2022-08-24 10:10:00,111.18,111.18,111.08,111.14,4443.0,99.4784,99.4784,99.3889,99.4426,4443.0
2022-08-24 10:15:00,111.15,111.17,111.04,111.06,7341.0,99.4515,99.4694,99.3531,99.371,7341.0
2022-08-24 10:20:00,111.07,111.18,111.04,111.07,15658.0,99.38,99.4784,99.3531,99.38,15658.0
2022-08-24 10:25:00,111.09,111.22,111.07,111.18,9966.0,99.3979,99.5142,99.38,99.4784,9966.0
2022-08-24 10:30:00,111.15,111.15,111.08,111.1,3023.0,99.4515,99.4515,99.3889,99.4068,3023.0
2022-08-24 10:35:00,111.09,111.12,111.03,111.08,10581.0,99.3979,99.4247,99.3442,99.3889,10581.0
2022-08-24 10:40:00,111.06,111.08,110.95,111.01,7915.0,99.371,99.3889,99.2726,99.3263,7915.0
2022-08-24 10:45:00,111.01,111.04,110.92,110.98,6602.0,99.3263,99.3531,99.2458,99.2994,6602.0
2022-08-24 10:50:00,110.99,111.0,110.9,110.94,7229.0,99.3084,99.3173,99.2279,99.2636,7229.0
2022-08-24 10:55:00,110.94,110.94,110.85,110.89,3083.0,99.2636,99.2636,99.1831,99.2189,3083.0
2022-08-24 11:00:00,110.87,110.87,110.78,110.82,7105.0,99.201,99.201,99.1205,99.1563,7105.0
2022-08-24 11:05:00,110.81,110.81,110.66,110.69,7403.0,99.1473,99.1473,99.0131,99.04,7403.0
2022-08-24 11:10:00,110.66,110.91,110.63,110.91,5717.0,99.0131,99.2368,98.9863,99.2368,5717.0
2022-08-24 11:15:00,110.94,111.01,110.93,110.99,5855.0,99.2636,99.3263,99.2547,99.3084,5855.0
2022-08-24 11:20:00,111.0,111.04,110.97,111.0,20866.0,99.3173,99.3531,99.2905,99.3173,20866.0
2022-08-24 11:25:00,111.02,111.13,110.98,111.1,34865.0,99.3352,99.4336,99.2994,99.4068,34865.0
2022-08-24 11:30:00,111.12,111.26,111.12,111.22,18310.0,99.4247,99.55,99.4247,99.5142,18310.0
2022-08-24 11:35:00,111.23,111.28,111.21,111.23,4565.0,99.5231,99.5679,99.5052,99.5231,4565.0
2022-08-24 11:40:00,111.22,111.22,111.15,111.17,3026.0,99.5142,99.5142,99.4515,99.4694,3026.0
2022-08-24 11:45:00,111.19,111.23,111.16,111.16,2919.0,99.4873,99.5231,99.4605,99.4605,2919.0
2022-08-24 11:50:00,111.16,111.3,111.14,111.27,9756.0,99.4605,99.5858,99.4426,99.5589,9756.0
2022-08-24 11:55:00,111.25,111.31,111.1,111.1,4484.0,99.541,99.5947,99.4068,99.4068,4484.0
2022-08-24 12:00:00,111.12,111.13,110.98,110.98,5304.0,99.4247,99.4336,99.2994,99.2994,5304.0
2022-08-24 12:05:00,110.95,111.0,110.93,110.99,4168.0,99.2726,99.3173,99.2547,99.3084,4168.0
2022-08-24 12:10:00,111.01,111.02,110.9,110.9,4845.0,99.3263,99.3352,99.2279,99.2279,4845.0
2022-08-24 12:15:00,110.9,111.07,110.9,111.04,3224.0,99.2279,99.38,99.2279,99.3531,3224.0
2022-08-24 12:20:00,111.07,111.07,110.9,110.91,11670.0,99.38,99.38,99.2279,99.2368,11670.0
2022-08-24 12:25:00,110.91,110.91,110.81,110.81,11360.0,99.2368,99.2368,99.1473,99.1473,11360.0
2022-08-24 12:30:00,110.81,110.84,110.69,110.76,11024.0,99.1473,99.1742,99.04,99.1026,11024.0
2022-08-24 12:35:00,110.79,110.79,110.57,110.59,9081.0,99.1294,99.1294,98.9326,98.9505,9081.0
2022-08-24 12:40:00,110.6,110.6,110.39,110.39,20250.0,98.9594,98.9594,98.7715,98.7715,20250.0
2022-08-24 12:45:00,110.35,110.61,110.35,110.56,10728.0,98.7357,98.9684,98.7357,98.9236,10728.0
2022-08-24 12:50:00,110.58,110.58,110.47,110.48,5674.0,98.9415,98.9415,98.8431,98.8521,5674.0
2022-08-24 12:55:00,110.47,110.51,110.38,110.42,7847.0,98.8431,98.8789,98.7626,98.7984,7847.0
2022-08-24 13:00:00,110.42,110.43,110.33,110.36,4099.0,98.7984,98.8073,98.7178,98.7447,4099.0
2022-08-24 13:05:00,110.34,110.45,110.33,110.45,6691.0,98.7268,98.8252,98.7178,98.8252,6691.0
2022-08-24 13:10:00,110.45,110.53,110.43,110.52,8324.0,98.8252,98.8968,98.8073,98.8879,8324.0
2022-08-24 13:15:00,110.51,110.51,110.4,110.41,3667.0,98.8789,98.8789,98.7805,98.7894,3667.0
2022-08-24 13:20:00,110.43,110.49,110.41,110.47,4911.0,98.8073,98.861,98.7894,98.8431,4911.0
2022-08-24 13:25:00,110.49,110.52,110.48,110.48,3434.0,98.861,98.8879,98.8521,98.8521,3434.0
2022-08-24 13:30:00,110.51,110.58,110.38,110.38,5256.0,98.8789,98.9415,98.7626,98.7626,5256.0
2022-08-24 13:35:00,110.4,110.49,110.4,110.45,3823.0,98.7805,98.861,98.7805,98.8252,3823.0
2022-08-24 13:40:00,110.45,110.45,110.36,110.36,8544.0,98.8252,98.8252,98.7447,98.7447,8544.0
2022-08-24 13:45:00,110.37,110.49,110.37,110.45,5084.0,98.7536,98.861,98.7536,98.8252,5084.0
2022-08-24 13:50:00,110.47,110.5,110.43,110.43,6431.0,98.8431,98.87,98.8073,98.8073,6431.0
2022-08-24 13:55:00,110.44,110.48,110.44,110.48,7980.0,98.8163,98.8521,98.8163,98.8521,7980.0
2022-08-24 14:00:00,110.51,110.57,110.46,110.56,5991.0,98.8789,98.9326,98.8342,98.9236,5991.0
2022-08-24 14:05:00,110.54,110.69,110.54,110.67,14200.0,98.9057,99.04,98.9057,99.0221,14200.0
2022-08-24 14:10:00,110.66,110.7,110.63,110.64,9732.0,99.0131,99.0489,98.9863,98.9952,9732.0
2022-08-24 14:15:00,110.62,110.63,110.54,110.62,10659.0,98.9773,98.9863,98.9057,98.9773,10659.0
2022-08-24 14:20:00,110.6,110.67,110.55,110.65,7393.0,98.9594,99.0221,98.9147,99.0042,7393.0
2022-08-24 14:25:00,110.64,110.69,110.63,110.68,9011.0,98.9952,99.04,98.9863,99.031,9011.0
2022-08-24 14:30:00,110.68,110.68,110.6,110.63,6564.0,99.031,99.031,98.9594,98.9863,6564.0
2022-08-24 14:35:00,110.62,110.65,110.56,110.63,3975.0,98.9773,99.0042,98.9236,98.9863,3975.0
2022-08-24 14:40:00,110.64,110.72,110.62,110.69,9429.0,98.9952,99.0668,98.9773,99.04,9429.0
2022-08-24 14:45:00,110.7,110.72,110.62,110.66,8662.0,99.0489,99.0668,98.9773,99.0131,8662.0
2022-08-24 14:50:00,110.65,110.66,110.57,110.61,6968.0,99.0042,99.0131,98.9326,98.9684,6968.0
2022-08-24 14:55:00,110.61,110.67,110.61,110.67,8318.0,98.9684,99.0221,98.9684,99.0221,8318.0
2022-08-24 15:00:00,110.7,110.74,110.67,110.73,10658.0,99.0489,99.0847,99.0221,99.0757,10658.0
2022-08-24 15:05:00,110.74,110.88,110.74,110.85,23286.0,99.0847,99.21,99.0847,99.1831,23286.0
2022-08-24 15:10:00,110.85,110.97,110.82,110.95,18096.0,99.1831,99.2905,99.1563,99.2726,18096.0
2022-08-24 15:15:00,110.95,110.99,110.93,110.95,8968.0,99.2726,99.3084,99.2547,99.2726,8968.0
2022-08-24 15:20:00,110.95,110.95,110.84,110.9,15608.0,99.2726,99.2726,99.1742,99.2279,15608.0
2022-08-24 15:25:00,110.89,110.89,110.8,110.84,9584.0,99.2189,99.2189,99.1384,99.1742,9584.0
2022-08-24 15:30:00,110.85,110.85,110.79,110.84,8086.0,99.1831,99.1831,99.1294,99.1742,8086.0
2022-08-24 15:35:00,110.86,110.97,110.85,110.94,25147.0,99.1921,99.2905,99.1831,99.2636,25147.0
2022-08-24 15:40:00,110.95,110.99,110.9,110.92,16609.0,99.2726,99.3084,99.2279,99.2458,16609.0
2022-08-24 15:45:00,110.93,110.93,110.84,110.9,26392.0,99.2547,99.2547,99.1742,99.2279,26392.0
2022-08-24 15:50:00,110.91,110.98,110.85,110.97,46645.0,99.2368,99.2994,99.1831,99.2905,46645.0
2022-08-24 15:55:00,110.98,110.98,110.89,110.94,116195.0,99.2994,99.2994,99.2189,99.2636,116195.0
2022-08-25 09:30:00,111.04,111.12,110.37,110.37,47819.0,99.3531,99.4247,98.7536,98.7536,47819.0
2022-08-25 09:35:00,110.36,110.38,110.11,110.16,13396.0,98.7447,98.7626,98.521,98.5657,13396.0
2022-08-25 09:40:00,110.14,110.14,109.71,109.9,31511.0,98.5478,98.5478,98.1631,98.3331,31511.0
2022-08-25 09:45:00,109.94,110.07,109.87,110.02,19088.0,98.3689,98.4852,98.3063,98.4405,19088.0
2022-08-25 09:50:00,109.99,110.14,109.95,110.08,12171.0,98.4136,98.5478,98.3778,98.4942,12171.0
2022-08-25 09:55:00,110.09,110.16,109.9,109.94,41189.0,98.5031,98.5657,98.3331,98.3689,41189.0
2022-08-25 10:00:00,109.97,110.03,109.84,109.92,31355.0,98.3957,98.4494,98.2794,98.351,31355.0
2022-08-25 10:05:00,109.92,110.04,109.9,110.01,29027.0,98.351,98.4584,98.3331,98.4315,29027.0
2022-08-25 10:10:00,110.01,110.31,110.0,110.29,44033.0,98.4315,98.7,98.4226,98.6821,44033.0
2022-08-25 10:15:00,110.28,110.28,110.15,110.21,32793.0,98.6731,98.6731,98.5568,98.6105,32793.0
2022-08-25 10:20:00,110.22,110.22,110.0,110.21,74444.0,98.6194,98.6194,98.4226,98.6105,74444.0
2022-08-25 10:25:00,110.28,110.39,110.21,110.21,6895.0,98.6731,98.7715,98.6105,98.6105,6895.0
2022-08-25 10:30:00,110.27,110.34,110.24,110.3,5218.0,98.6642,98.7268,98.6373,98.691,5218.0
2022-08-25 10:35:00,110.32,110.48,110.32,110.4,8176.0,98.7089,98.8521,98.7089,98.7805,8176.0
2022-08-25 10:40:00,110.4,110.41,110.3,110.35,11882.0,98.7805,98.7894,98.691,98.7357,11882.0
2022-08-25 10:45:00,110.36,110.36,110.31,110.35,17077.0,98.7447,98.7447,98.7,98.7357,17077.0
2022-08-25 10:50:00,110.34,110.35,110.21,110.25,16458.0,98.7268,98.7357,98.6105,98.6463,16458.0
2022-08-25 10:55:00,110.25,110.26,110.1,110.1,36629.0,98.6463,98.6552,98.5121,98.5121,36629.0
2022-08-25 11:00:00,110.11,110.17,110.08,110.08,32122.0,98.521,98.5747,98.4942,98.4942,32122.0
2022-08-25 11:05:00,110.08,110.14,110.01,110.13,12122.0,98.4942,98.5478,98.4315,98.5389,12122.0
2022-08-25 11:10:00,110.13,110.18,110.02,110.13,9254.0,98.5389,98.5836,98.4405,98.5389,9254.0
2022-08-25 11:15:00,110.15,110.19,110.02,110.05,11641.0,98.5568,98.5926,98.4405,98.4673,11641.0
2022-08-25 11:20:00,110.05,110.07,109.91,109.93,19297.0,98.4673,98.4852,98.3421,98.3599,19297.0
2022-08-25 11:25:00,109.94,110.06,109.94,109.97,18240.0,98.3689,98.4763,98.3689,98.3957,18240.0
2022-08-25 11:30:00,110.01,110.06,109.98,110.01,8844.0,98.4315,98.4763,98.4047,98.4315,8844.0
2022-08-25 11:35:00,110.01,110.06,109.98,110.01,12456.0,98.4315,98.4763,98.4047,98.4315,12456.0
2022-08-25 11:40:00,110.01,110.01,109.88,109.89,11505.0,98.4315,98.4315,98.3152,98.3242,11505.0
2022-08-25 11:45:00,109.88,109.93,109.87,109.88,10697.0,98.3152,98.3599,98.3063,98.3152,10697.0
2022-08-25 11:50:00,109.91,109.92,109.86,109.87,8925.0,98.3421,98.351,98.2973,98.3063,8925.0
2022-08-25 11:55:00,109.88,109.92,109.83,109.89,13107.0,98.3152,98.351,98.2705,98.3242,13107.0
2022-08-25 12:00:00,109.89,109.93,109.88,109.91,5139.0,98.3242,98.3599,98.3152,98.3421,5139.0
2022-08-25 12:05:00,109.91,110.03,109.88,109.98,117665.0,98.3421,98.4494,98.3152,98.4047,117665.0
2022-08-25 12:10:00,109.95,109.99,109.83,109.85,13242.0,98.3778,98.4136,98.2705,98.2884,13242.0
2022-08-25 12:15:00,109.86,109.88,109.71,109.8,10820.0,98.2973,98.3152,98.1631,98.2436,10820.0
2022-08-25 12:20:00,109.8,109.84,109.76,109.84,5065.0,98.2436,98.2794,98.2078,98.2794,5065.0
2022-08-25 12:25:00,109.88,109.89,109.84,109.85,9592.0,98.3152,98.3242,98.2794,98.2884,9592.0
2022-08-25 12:30:00,109.85,109.9,109.84,109.88,6315.0,98.2884,98.3331,98.2794,98.3152,6315.0
2022-08-25 12:35:00,109.89,109.89,109.84,109.89,5646.0,98.3242,98.3242,98.2794,98.3242,5646.0
2022-08-25 12:40:00,109.91,109.91,109.75,109.77,6277.0,98.3421,98.3421,98.1989,98.2168,6277.0
2022-08-25 12:45:00,109.78,109.82,109.61,109.63,9669.0,98.2257,98.2615,98.0736,98.0915,9669.0
2022-08-25 12:50:00,109.65,109.74,109.64,109.74,8131.0,98.1094,98.1899,98.1005,98.1899,8131.0
2022-08-25 12:55:00,109.73,109.76,109.71,109.76,4548.0,98.181,98.2078,98.1631,98.2078,4548.0
2022-08-25 13:00:00,109.74,109.84,109.73,109.8,4752.0,98.1899,98.2794,98.181,98.2436,4752.0
2022-08-25 13:05:00,109.79,109.8,109.76,109.76,2239.0,98.2347,98.2436,98.2078,98.2078,2239.0
2022-08-25 13:10:00,109.75,109.83,109.73,109.8,5106.0,98.1989,98.2705,98.181,98.2436,5106.0
2022-08-25 13:15:00,109.8,109.84,109.78,109.81,5185.0,98.2436,98.2794,98.2257,98.2526,5185.0
2022-08-25 13:20:00,109.82,109.91,109.82,109.91,3690.0,98.2615,98.3421,98.2615,98.3421,3690.0
2022-08-25 13:25:00,109.92,109.95,109.89,109.94,4092.0,98.351,98.3778,98.3242,98.3689,4092.0
2022-08-25 13:30:00,109.95,109.96,109.85,109.85,4425.0,98.3778,98.3868,98.2884,98.2884,4425.0
2022-08-25 13:35:00,109.87,110.01,109.87,110.01,8389.0,98.3063,98.4315,98.3063,98.4315,8389.0
2022-08-25 13:40:00,110.03,110.19,110.03,110.18,5651.0,98.4494,98.5926,98.4494,98.5836,5651.0
2022-08-25 13:45:00,110.18,110.22,110.14,110.2,5534.0,98.5836,98.6194,98.5478,98.6015,5534.0
2022-08-25 13:50:00,110.21,110.22,110.16,110.19,11801.0,98.6105,98.6194,98.5657,98.5926,11801.0
2022-08-25 13:55:00,110.2,110.22,110.16,110.19,5131.0,98.6015,98.6194,98.5657,98.5926,5131.0
2022-08-25 14:00:00,110.19,110.22,110.13,110.13,8596.0,98.5926,98.6194,98.5389,98.5389,8596.0
2022-08-25 14:05:00,110.11,110.18,110.1,110.15,8196.0,98.521,98.5836,98.5121,98.5568,8196.0
2022-08-25 14:10:00,110.15,110.15,110.08,110.1,6889.0,98.5568,98.5568,98.4942,98.5121,6889.0
2022-08-25 14:15:00,110.1,110.11,110.07,110.1,15450.0,98.5121,98.521,98.4852,98.5121,15450.0
2022-08-25 14:20:00,110.09,110.11,110.06,110.09,12597.0,98.5031,98.521,98.4763,98.5031,12597.0
2022-08-25 14:25:00,110.1,110.25,110.09,110.25,9316.0,98.5121,98.6463,98.5031,98.6463,9316.0
2022-08-25 14:30:00,110.25,110.25,110.17,110.19,9772.0,98.6463,98.6463,98.5747,98.5926,9772.0
2022-08-25 14:35:00,110.2,110.21,110.11,110.11,11299.0,98.6015,98.6105,98.521,98.521,11299.0
2022-08-25 14:40:00,110.11,110.15,110.11,110.13,6478.0,98.521,98.5568,98.521,98.5389,6478.0
2022-08-25 14:45:00,110.14,110.15,110.08,110.14,7419.0,98.5478,98.5568,98.4942,98.5478,7419.0
2022-08-25 14:50:00,110.15,110.16,110.1,110.15,27098.0,98.5568,98.5657,98.5121,98.5568,27098.0
2022-08-25 14:55:00,110.15,110.16,110.1,110.13,17424.0,98.5568,98.5657,98.5121,98.5389,17424.0
2022-08-25 15:00:00,110.13,110.36,110.11,110.36,13576.0,98.5389,98.7447,98.521,98.7447,13576.0
2022-08-25 15:05:00,110.37,110.4,110.28,110.31,30601.0,98.7536,98.7805,98.6731,98.7,30601.0
2022-08-25 15:10:00,110.3,110.33,110.27,110.28,42163.0,98.691,98.7178,98.6642,98.6731,42163.0
2022-08-25 15:15:00,110.3,110.38,110.27,110.36,32831.0,98.691,98.7626,98.6642,98.7447,32831.0
2022-08-25 15:20:00,110.36,110.39,110.34,110.35,50898.0,98.7447,98.7715,98.7268,98.7357,50898.0
2022-08-25 15:25:00,110.36,110.43,110.32,110.43,78863.0,98.7447,98.8073,98.7089,98.8073,78863.0
2022-08-25 15:30:00,110.42,110.45,110.33,110.39,27551.0,98.7984,98.8252,98.7178,98.7715,27551.0
2022-08-25 15:35:00,110.4,110.41,110.32,110.38,68970.0,98.7805,98.7894,98.7089,98.7626,68970.0
2022-08-25 15:40:00,110.38,110.45,110.34,110.35,89091.0,98.7626,98.8252,98.7268,98.7357,89091.0
2022-08-25 15:45:00,110.34,110.54,110.26,110.52,69237.0,98.7268,98.9057,98.6552,98.8879,69237.0
2022-08-25 15:50:00,110.53,110.56,110.46,110.56,62261.0,98.8968,98.9236,98.8342,98.9236,62261.0
2022-08-25 15:55:00,110.56,110.71,110.52,110.71,106141.0,98.9236,99.0579,98.8879,99.0579,106141.0
2022-08-26 09:30:00,110.84,110.89,110.32,110.32,60512.0,99.1742,99.2189,98.7089,98.7089,60512.0
2022-08-26 09:35:00,110.36,110.72,110.36,110.51,12917.0,98.7447,99.0668,98.7447,98.8789,12917.0
2022-08-26 09:40:00,110.5,110.57,110.44,110.57,31550.0,98.87,98.9326,98.8163,98.9326,31550.0
2022-08-26 09:45:00,110.57,110.76,110.54,110.65,44371.0,98.9326,99.1026,98.9057,99.0042,44371.0
2022-08-26 09:50:00,110.65,110.69,110.44,110.48,58404.0,99.0042,99.04,98.8163,98.8521,58404.0
2022-08-26 09:55:00,110.47,110.55,110.33,110.5,69388.0,98.8431,98.9147,98.7178,98.87,69388.0
2022-08-26 10:00:00,110.5,110.6,110.08,110.1,22717.0,98.87,98.9594,98.4942,98.5121,22717.0
2022-08-26 10:05:00,110.06,110.31,109.98,110.2,26463.0,98.4763,98.7,98.4047,98.6015,26463.0
2022-08-26 10:10:00,110.18,110.23,109.88,110.09,11151.0,98.5836,98.6284,98.3152,98.5031,11151.0
2022-08-26 10:15:00,110.13,110.32,110.13,110.29,10646.0,98.5389,98.7089,98.5389,98.6821,10646.0
2022-08-26 10:20:00,110.27,110.34,110.02,110.09,15263.0,98.6642,98.7268,98.4405,98.5031,15263.0
2022-08-26 10:25:00,110.07,110.07,109.54,109.64,26721.0,98.4852,98.4852,98.011,98.1005,26721.0
2022-08-26 10:30:00,109.65,109.67,109.44,109.55,17348.0,98.1094,98.1273,97.9215,98.0199,17348.0
2022-08-26 10:35:00,109.55,109.64,109.44,109.51,14828.0,98.0199,98.1005,97.9215,97.9842,14828.0
2022-08-26 10:40:00,109.52,109.76,109.52,109.73,8908.0,97.9931,98.2078,97.9931,98.181,8908.0
2022-08-26 10:45:00,109.69,109.73,109.62,109.73,11060.0,98.1452,98.181,98.0826,98.181,11060.0
2022-08-26 10:50:00,109.76,109.86,109.71,109.79,11378.0,98.2078,98.2973,98.1631,98.2347,11378.0
2022-08-26 10:55:00,109.79,109.86,109.54,109.59,42826.0,98.2347,98.2973,98.011,98.0557,42826.0
2022-08-26 11:00:00,109.59,109.65,109.44,109.52,30216.0,98.0557,98.1094,97.9215,97.9931,30216.0
2022-08-26 11:05:00,109.48,109.58,109.35,109.58,32037.0,97.9573,98.0468,97.841,98.0468,32037.0
2022-08-26 11:10:00,109.62,109.77,109.56,109.77,9028.0,98.0826,98.2168,98.0289,98.2168,9028.0
2022-08-26 11:15:00,109.79,109.79,109.45,109.52,34083.0,98.2347,98.2347,97.9305,97.9931,34083.0
2022-08-26 11:20:00,109.52,109.65,109.47,109.55,7872.0,97.9931,98.1094,97.9484,98.0199,7872.0
2022-08-26 11:25:00,109.54,109.59,109.47,109.52,8314.0,98.011,98.0557,97.9484,97.9931,8314.0
2022-08-26 11:30:00,109.53,109.54,109.45,109.53,16258.0,98.002,98.011,97.9305,98.002,16258.0
2022-08-26 11:35:00,109.55,109.61,109.47,109.47,23715.0,98.0199,98.0736,97.9484,97.9484,23715.0
2022-08-26 11:40:00,109.48,109.55,109.45,109.48,11750.0,97.9573,98.0199,97.9305,97.9573,11750.0
2022-08-26 11:45:00,109.49,109.64,109.49,109.56,12018.0,97.9663,98.1005,97.9663,98.0289,12018.0
2022-08-26 11:50:00,109.55,109.71,109.51,109.66,15224.0,98.0199,98.1631,97.9842,98.1184,15224.0
2022-08-26 11:55:00,109.67,109.69,109.51,109.55,8366.0,98.1273,98.1452,97.9842,98.0199,8366.0
2022-08-26 12:00:00,109.58,109.58,109.4,109.4,10144.0,98.0468,98.0468,97.8857,97.8857,10144.0
2022-08-26 12:05:00,109.42,109.49,109.38,109.49,5741.0,97.9036,97.9663,97.8678,97.9663,5741.0
2022-08-26 12:10:00,109.49,109.51,109.43,109.48,6369.0,97.9663,97.9842,97.9126,97.9573,6369.0
2022-08-26 12:15:00,109.48,109.54,109.42,109.54,16642.0,97.9573,98.011,97.9036,98.011,16642.0
2022-08-26 12:20:00,109.54,109.64,109.48,109.48,16954.0,98.011,98.1005,97.9573,97.9573,16954.0
2022-08-26 12:25:00,109.49,109.65,109.48,109.59,8442.0,97.9663,98.1094,97.9573,98.0557,8442.0
2022-08-26 12:30:00,109.57,109.63,109.55,109.58,4754.0,98.0378,98.0915,98.0199,98.0468,4754.0
2022-08-26 12:35:00,109.58,109.58,109.49,109.49,8515.0,98.0468,98.0468,97.9663,97.9663,8515.0
2022-08-26 12:40:00,109.49,109.72,109.47,109.65,27768.0,97.9663,98.1721,97.9484,98.1094,27768.0
2022-08-26 12:45:00,109.66,109.77,109.64,109.76,5778.0,98.1184,98.2168,98.1005,98.2078,5778.0
2022-08-26 12:50:00,109.73,109.74,109.55,109.57,27378.0,98.181,98.1899,98.0199,98.0378,27378.0
2022-08-26 12:55:00,109.57,109.61,109.53,109.59,8672.0,98.0378,98.0736,98.002,98.0557,8672.0
2022-08-26 13:00:00,109.58,109.63,109.51,109.6,7581.0,98.0468,98.0915,97.9842,98.0647,7581.0
2022-08-26 13:05:00,109.6,109.65,109.58,109.58,8938.0,98.0647,98.1094,98.0468,98.0468,8938.0
2022-08-26 13:10:00,109.59,109.6,109.46,109.53,25003.0,98.0557,98.0647,97.9394,98.002,25003.0
2022-08-26 13:15:00,109.57,109.63,109.46,109.46,12129.0,98.0378,98.0915,97.9394,97.9394,12129.0
2022-08-26 13:20:00,109.47,109.48,109.36,109.47,9922.0,97.9484,97.9573,97.8499,97.9484,9922.0
2022-08-26 13:25:00,109.48,109.66,109.48,109.66,7913.0,97.9573,98.1184,97.9573,98.1184,7913.0
2022-08-26 13:30:00,109.65,109.66,109.51,109.54,10542.0,98.1094,98.1184,97.9842,98.011,10542.0
2022-08-26 13:35:00,109.57,109.58,109.32,109.32,18710.0,98.0378,98.0468,97.8141,97.8141,18710.0
2022-08-26 13:40:00,109.32,109.42,109.24,109.31,22785.0,97.8141,97.9036,97.7426,97.8052,22785.0
2022-08-26 13:45:00,109.32,109.42,109.3,109.42,23149.0,97.8141,97.9036,97.7963,97.9036,23149.0
2022-08-26 13:50:00,109.42,109.43,109.31,109.32,14411.0,97.9036,97.9126,97.8052,97.8141,14411.0
2022-08-26 13:55:00,109.33,109.34,109.25,109.25,38179.0,97.8231,97.832,97.7515,97.7515,38179.0
2022-08-26 14:00:00,109.28,109.29,109.19,109.27,10247.0,97.7784,97.7873,97.6978,97.7694,10247.0
2022-08-26 14:05:00,109.26,109.3,109.25,109.28,5201.0,97.7605,97.7963,97.7515,97.7784,5201.0
2022-08-26 14:10:00,109.3,109.3,109.13,109.15,25900.0,97.7963,97.7963,97.6441,97.662,25900.0
2022-08-26 14:15:00,109.15,109.21,109.11,109.12,13921.0,97.662,97.7157,97.6263,97.6352,13921.0
2022-08-26 14:20:00,109.13,109.25,109.08,109.2,24991.0,97.6441,97.7515,97.5994,97.7068,24991.0
2022-08-26 14:25:00,109.22,109.28,109.17,109.28,6594.0,97.7247,97.7784,97.6799,97.7784,6594.0
2022-08-26 14:30:00,109.27,109.3,109.25,109.27,7512.0,97.7694,97.7963,97.7515,97.7694,7512.0
2022-08-26 14:35:00,109.25,109.28,109.2,109.25,10877.0,97.7515,97.7784,97.7068,97.7515,10877.0
2022-08-26 14:40:00,109.26,109.26,109.2,109.23,7068.0,97.7605,97.7605,97.7068,97.7336,7068.0
2022-08-26 14:45:00,109.22,109.24,109.05,109.09,23765.0,97.7247,97.7426,97.5726,97.6084,23765.0
2022-08-26 14:50:00,109.09,109.09,108.97,109.02,33772.0,97.6084,97.6084,97.501,97.5457,33772.0
2022-08-26 14:55:00,109.02,109.02,108.76,108.83,26154.0,97.5457,97.5457,97.3131,97.3757,26154.0
2022-08-26 15:00:00,108.83,108.94,108.8,108.87,9794.0,97.3757,97.4741,97.3489,97.4115,9794.0
2022-08-26 15:05:00,108.87,108.88,108.63,108.72,30614.0,97.4115,97.4205,97.1968,97.2773,30614.0
2022-08-26 15:10:00,108.73,108.77,108.62,108.76,33240.0,97.2862,97.322,97.1878,97.3131,33240.0
2022-08-26 15:15:00,108.77,108.93,108.73,108.76,32435.0,97.322,97.4652,97.2862,97.3131,32435.0
2022-08-26 15:20:00,108.76,108.87,108.68,108.81,20037.0,97.3131,97.4115,97.2415,97.3578,20037.0
2022-08-26 15:25:00,108.86,108.91,108.8,108.83,20961.0,97.4026,97.4473,97.3489,97.3757,20961.0
2022-08-26 15:30:00,108.84,108.92,108.8,108.87,19274.0,97.3847,97.4562,97.3489,97.4115,19274.0
2022-08-26 15:35:00,108.87,108.99,108.79,108.97,39677.0,97.4115,97.5189,97.3399,97.501,39677.0
2022-08-26 15:40:00,108.97,108.99,108.89,108.98,21987.0,97.501,97.5189,97.4294,97.5099,21987.0
2022-08-26 15:45:00,108.99,109.13,108.95,108.99,29943.0,97.5189,97.6441,97.4831,97.5189,29943.0
2022-08-26 15:50:00,108.99,109.08,108.61,108.61,161130.0,97.5189,97.5994,97.1789,97.1789,161130.0
2022-08-26 15:55:00,108.62,109.0,108.61,108.73,175407.0,97.1878,97.5278,97.1789,97.2862,175407.0
2022-08-29 09:30:00,108.41,108.47,107.86,107.93,59770.0,96.9999,97.0536,96.5078,96.5704,59770.0
2022-08-29 09:35:00,107.91,107.91,107.65,107.74,32399.0,96.5526,96.5526,96.3199,96.4004,32399.0
2022-08-29 09:40:00,107.76,107.89,107.59,107.88,26483.0,96.4183,96.5347,96.2662,96.5257,26483.0
2022-08-29 09:45:00,107.88,108.02,107.78,107.9,9379.0,96.5257,96.651,96.4362,96.5436,9379.0
2022-08-29 09:50:00,107.88,107.99,107.82,107.95,11054.0,96.5257,96.6241,96.472,96.5883,11054.0
2022-08-29 09:55:00,107.96,108.16,107.93,108.07,24466.0,96.5973,96.7762,96.5704,96.6957,24466.0
2022-08-29 10:00:00,108.06,108.19,108.06,108.19,8262.0,96.6868,96.8031,96.6868,96.8031,8262.0
2022-08-29 10:05:00,108.19,108.4,108.19,108.38,7779.0,96.8031,96.991,96.8031,96.9731,7779.0
2022-08-29 10:10:00,108.38,108.47,108.32,108.44,13996.0,96.9731,97.0536,96.9194,97.0268,13996.0
2022-08-29 10:15:00,108.43,108.45,108.32,108.37,12869.0,97.0178,97.0357,96.9194,96.9641,12869.0
2022-08-29 10:20:00,108.4,108.46,108.33,108.43,5637.0,96.991,97.0447,96.9283,97.0178,5637.0
2022-08-29 10:25:00,108.45,108.59,108.44,108.54,13666.0,97.0357,97.161,97.0268,97.1162,13666.0
2022-08-29 10:30:00,108.53,108.71,108.53,108.55,8287.0,97.1073,97.2684,97.1073,97.1252,8287.0
2022-08-29 10:35:00,108.54,108.55,108.4,108.46,8306.0,97.1162,97.1252,96.991,97.0447,8306.0
2022-08-29 10:40:00,108.47,108.57,108.41,108.49,4835.0,97.0536,97.1431,96.9999,97.0715,4835.0
2022-08-29 10:45:00,108.48,108.5,108.41,108.43,6849.0,97.0626,97.0805,96.9999,97.0178,6849.0
2022-08-29 10:50:00,108.44,108.45,108.34,108.44,8074.0,97.0268,97.0357,96.9373,97.0268,8074.0
2022-08-29 10:55:00,108.43,108.55,108.41,108.49,7638.0,97.0178,97.1252,96.9999,97.0715,7638.0
2022-08-29 11:00:00,108.48,108.68,108.47,108.68,6008.0,97.0626,97.2415,97.0536,97.2415,6008.0
2022-08-29 11:05:00,108.69,108.92,108.68,108.92,11432.0,97.2505,97.4562,97.2415,97.4562,11432.0
2022-08-29 11:10:00,108.91,108.95,108.89,108.92,4804.0,97.4473,97.4831,97.4294,97.4562,4804.0
2022-08-29 11:15:00,108.9,109.03,108.88,109.03,9056.0,97.4384,97.5547,97.4205,97.5547,9056.0
2022-08-29 11:20:00,109.03,109.12,109.01,109.07,9189.0,97.5547,97.6352,97.5368,97.5905,9189.0
2022-08-29 11:25:00,109.08,109.25,109.08,109.13,7426.0,97.5994,97.7515,97.5994,97.6441,7426.0
2022-08-29 11:30:00,109.16,109.26,109.11,109.22,7950.0,97.671,97.7605,97.6263,97.7247,7950.0
2022-08-29 11:35:00,109.19,109.29,109.18,109.21,9291.0,97.6978,97.7873,97.6889,97.7157,9291.0
2022-08-29 11:40:00,109.21,109.23,109.13,109.13,8860.0,97.7157,97.7336,97.6441,97.6441,8860.0
2022-08-29 11:45:00,109.12,109.32,109.1,109.32,7262.0,97.6352,97.8141,97.6173,97.8141,7262.0
2022-08-29 11:50:00,109.31,109.32,109.24,109.27,4059.0,97.8052,97.8141,97.7426,97.7694,4059.0
2022-08-29 11:55:00,109.3,109.4,109.3,109.38,4214.0,97.7963,97.8857,97.7963,97.8678,4214.0
2022-08-29 12:00:00,109.42,109.5,109.36,109.49,12348.0,97.9036,97.9752,97.8499,97.9663,12348.0
2022-08-29 12:05:00,109.52,109.57,109.46,109.48,10327.0,97.9931,98.0378,97.9394,97.9573,10327.0
2022-08-29 12:10:00,109.48,109.5,109.39,109.41,30231.0,97.9573,97.9752,97.8768,97.8947,30231.0
2022-08-29 12:15:00,109.43,109.51,109.41,109.45,9353.0,97.9126,97.9842,97.8947,97.9305,9353.0
2022-08-29 12:20:00,109.42,109.52,109.38,109.4,8250.0,97.9036,97.9931,97.8678,97.8857,8250.0
2022-08-29 12:25:00,109.4,109.53,109.39,109.51,16144.0,97.8857,98.002,97.8768,97.9842,16144.0
2022-08-29 12:30:00,109.51,109.57,109.45,109.5,7317.0,97.9842,98.0378,97.9305,97.9752,7317.0
2022-08-29 12:35:00,109.51,109.63,109.51,109.63,7493.0,97.9842,98.0915,97.9842,98.0915,7493.0
2022-08-29 12:40:00,109.64,109.67,109.57,109.67,6178.0,98.1005,98.1273,98.0378,98.1273,6178.0
2022-08-29 12:45:00,109.67,109.72,109.59,109.7,22153.0,98.1273,98.1721,98.0557,98.1542,22153.0
2022-08-29 12:50:00,109.7,109.76,109.67,109.73,5000.0,98.1542,98.2078,98.1273,98.181,5000.0
2022-08-29 12:55:00,109.75,109.75,109.6,109.6,3060.0,98.1989,98.1989,98.0647,98.0647,3060.0
2022-08-29 13:00:00,109.59,109.71,109.59,109.67,3989.0,98.0557,98.1631,98.0557,98.1273,3989.0
2022-08-29 13:05:00,109.66,109.72,109.66,109.68,6835.0,98.1184,98.1721,98.1184,98.1363,6835.0
2022-08-29 13:10:00,109.71,109.71,109.64,109.7,3404.0,98.1631,98.1631,98.1005,98.1542,3404.0
2022-08-29 13:15:00,109.69,109.7,109.54,109.58,7709.0,98.1452,98.1542,98.011,98.0468,7709.0
2022-08-29 13:20:00,109.59,109.65,109.54,109.55,17158.0,98.0557,98.1094,98.011,98.0199,17158.0
2022-08-29 13:25:00,109.57,109.69,109.54,109.68,6223.0,98.0378,98.1452,98.011,98.1363,6223.0
2022-08-29 13:30:00,109.67,109.78,109.65,109.76,9731.0,98.1273,98.2257,98.1094,98.2078,9731.0
2022-08-29 13:35:00,109.75,109.78,109.71,109.73,5339.0,98.1989,98.2257,98.1631,98.181,5339.0
2022-08-29 13:40:00,109.73,109.75,109.66,109.74,8387.0,98.181,98.1989,98.1184,98.1899,8387.0
2022-08-29 13:45:00,109.73,109.8,109.62,109.65,26150.0,98.181,98.2436,98.0826,98.1094,26150.0
2022-08-29 13:50:00,109.65,109.73,109.62,109.63,8356.0,98.1094,98.181,98.0826,98.0915,8356.0
2022-08-29 13:55:00,109.6,109.67,109.57,109.63,20746.0,98.0647,98.1273,98.0378,98.0915,20746.0
2022-08-29 14:00:00,109.66,109.66,109.56,109.6,6555.0,98.1184,98.1184,98.0289,98.0647,6555.0
2022-08-29 14:05:00,109.6,109.65,109.54,109.56,10180.0,98.0647,98.1094,98.011,98.0289,10180.0
2022-08-29 14:10:00,109.55,109.61,109.53,109.6,8746.0,98.0199,98.0736,98.002,98.0647,8746.0
2022-08-29 14:15:00,109.57,109.59,109.49,109.52,5436.0,98.0378,98.0557,97.9663,97.9931,5436.0
2022-08-29 14:20:00,109.52,109.52,109.46,109.48,8413.0,97.9931,97.9931,97.9394,97.9573,8413.0
2022-08-29 14:25:00,109.49,109.62,109.49,109.61,10053.0,97.9663,98.0826,97.9663,98.0736,10053.0
2022-08-29 14:30:00,109.62,109.73,109.6,109.73,15834.0,98.0826,98.181,98.0647,98.181,15834.0
2022-08-29 14:35:00,109.73,109.85,109.73,109.75,17472.0,98.181,98.2884,98.181,98.1989,17472.0
2022-08-29 14:40:00,109.75,109.86,109.75,109.84,5208.0,98.1989,98.2973,98.1989,98.2794,5208.0
2022-08-29 14:45:00,109.84,109.84,109.74,109.81,7927.0,98.2794,98.2794,98.1899,98.2526,7927.0
2022-08-29 14:50:00,109.77,109.78,109.69,109.73,9211.0,98.2168,98.2257,98.1452,98.181,9211.0
2022-08-29 14:55:00,109.71,109.73,109.56,109.71,19424.0,98.1631,98.181,98.0289,98.1631,19424.0
2022-08-29 15:00:00,109.71,109.92,109.7,109.87,24799.0,98.1631,98.351,98.1542,98.3063,24799.0
2022-08-29 15:05:00,109.87,109.9,109.8,109.88,9394.0,98.3063,98.3331,98.2436,98.3152,9394.0
2022-08-29 15:10:00,109.88,109.92,109.84,109.87,9529.0,98.3152,98.351,98.2794,98.3063,9529.0
2022-08-29 15:15:00,109.86,109.89,109.66,109.67,13705.0,98.2973,98.3242,98.1184,98.1273,13705.0
2022-08-29 15:20:00,109.6,109.71,109.57,109.68,12062.0,98.0647,98.1631,98.0378,98.1363,12062.0
2022-08-29 15:25:00,109.68,109.68,109.52,109.52,11766.0,98.1363,98.1363,97.9931,97.9931,11766.0
2022-08-29 15:30:00,109.55,109.63,109.47,109.6,16071.0,98.0199,98.0915,97.9484,98.0647,16071.0
2022-08-29 15:35:00,109.59,109.71,109.58,109.69,12718.0,98.0557,98.1631,98.0468,98.1452,12718.0
2022-08-29 15:40:00,109.69,109.73,109.56,109.62,14353.0,98.1452,98.181,98.0289,98.0826,14353.0
2022-08-29 15:45:00,109.61,109.61,109.47,109.56,15489.0,98.0736,98.0736,97.9484,98.0289,15489.0
2022-08-29 15:50:00,109.53,109.53,109.39,109.39,26854.0,98.002,98.002,97.8768,97.8768,26854.0
2022-08-29 15:55:00,109.39,109.43,109.2,109.2,97285.0,97.8768,97.9126,97.7068,97.7068,97285.0
2022-08-30 09:30:00,108.96,109.06,108.79,108.85,55770.0,97.492,97.5815,97.3399,97.3936,55770.0
2022-08-30 09:35:00,108.88,109.1,108.86,109.02,12982.0,97.4205,97.6173,97.4026,97.5457,12982.0
2022-08-30 09:40:00,109.05,109.07,108.96,108.96,7865.0,97.5726,97.5905,97.492,97.492,7865.0
2022-08-30 09:45:00,108.95,109.16,108.93,109.05,9593.0,97.4831,97.671,97.4652,97.5726,9593.0
2022-08-30 09:50:00,109.08,109.09,108.96,108.96,7041.0,97.5994,97.6084,97.492,97.492,7041.0
2022-08-30 09:55:00,108.94,109.19,108.94,109.1,6237.0,97.4741,97.6978,97.4741,97.6173,6237.0
2022-08-30 10:00:00,109.16,109.25,108.98,108.98,6329.0,97.671,97.7515,97.5099,97.5099,6329.0
2022-08-30 10:05:00,109.04,109.04,108.81,108.84,11567.0,97.5636,97.5636,97.3578,97.3847,11567.0
2022-08-30 10:10:00,108.85,108.96,108.79,108.79,16101.0,97.3936,97.492,97.3399,97.3399,16101.0
2022-08-30 10:15:00,108.76,108.82,108.69,108.69,5708.0,97.3131,97.3668,97.2505,97.2505,5708.0
2022-08-30 10:20:00,108.69,108.78,108.68,108.77,6384.0,97.2505,97.331,97.2415,97.322,6384.0
2022-08-30 10:25:00,108.86,108.91,108.73,108.74,4674.0,97.4026,97.4473,97.2862,97.2952,4674.0
2022-08-30 10:30:00,108.73,108.79,108.41,108.41,17616.0,97.2862,97.3399,96.9999,96.9999,17616.0
2022-08-30 10:35:00,108.38,108.43,108.27,108.4,10260.0,96.9731,97.0178,96.8747,96.991,10260.0
2022-08-30 10:40:00,108.41,108.41,108.14,108.22,14314.0,96.9999,96.9999,96.7583,96.8299,14314.0
2022-08-30 10:45:00,108.23,108.24,107.84,107.86,16706.0,96.8389,96.8478,96.4899,96.5078,16706.0
2022-08-30 10:50:00,107.87,107.97,107.82,107.94,5419.0,96.5168,96.6062,96.472,96.5794,5419.0
2022-08-30 10:55:00,107.91,108.12,107.9,108.12,22410.0,96.5526,96.7404,96.5436,96.7404,22410.0
2022-08-30 11:00:00,108.12,108.51,108.12,108.51,40240.0,96.7404,97.0894,96.7404,97.0894,40240.0
2022-08-30 11:05:00,108.51,108.62,108.46,108.53,6645.0,97.0894,97.1878,97.0447,97.1073,6645.0
2022-08-30 11:10:00,108.51,108.54,108.45,108.51,13484.0,97.0894,97.1162,97.0357,97.0894,13484.0
2022-08-30 11:15:00,108.51,108.68,108.44,108.65,11781.0,97.0894,97.2415,97.0268,97.2147,11781.0
2022-08-30 11:20:00,108.66,108.68,108.55,108.66,5705.0,97.2236,97.2415,97.1252,97.2236,5705.0
2022-08-30 11:25:00,108.64,108.73,108.57,108.57,7957.0,97.2057,97.2862,97.1431,97.1431,7957.0
2022-08-30 11:30:00,108.57,108.66,108.54,108.64,4011.0,97.1431,97.2236,97.1162,97.2057,4011.0
2022-08-30 11:35:00,108.65,108.66,108.52,108.54,7519.0,97.2147,97.2236,97.0983,97.1162,7519.0
2022-08-30 11:40:00,108.53,108.56,108.46,108.5,4098.0,97.1073,97.1341,97.0447,97.0805,4098.0
2022-08-30 11:45:00,108.49,108.49,108.34,108.35,5279.0,97.0715,97.0715,96.9373,96.9462,5279.0
2022-08-30 11:50:00,108.37,108.43,108.35,108.41,5349.0,96.9641,97.0178,96.9462,96.9999,5349.0
2022-08-30 11:55:00,108.39,108.39,108.29,108.31,3362.0,96.982,96.982,96.8926,96.9105,3362.0
2022-08-30 12:00:00,108.3,108.4,108.27,108.34,3286.0,96.9015,96.991,96.8747,96.9373,3286.0
2022-08-30 12:05:00,108.36,108.45,108.35,108.39,6782.0,96.9552,97.0357,96.9462,96.982,6782.0
2022-08-30 12:10:00,108.41,108.52,108.39,108.52,4168.0,96.9999,97.0983,96.982,97.0983,4168.0
2022-08-30 12:15:00,108.53,108.62,108.51,108.52,5849.0,97.1073,97.1878,97.0894,97.0983,5849.0
2022-08-30 12:20:00,108.52,108.54,108.41,108.41,5355.0,97.0983,97.1162,96.9999,96.9999,5355.0
2022-08-30 12:25:00,108.43,108.45,108.34,108.39,6100.0,97.0178,97.0357,96.9373,96.982,6100.0
2022-08-30 12:30:00,108.4,108.41,108.3,108.3,2600.0,96.991,96.9999,96.9015,96.9015,2600.0
2022-08-30 12:35:00,108.27,108.34,108.23,108.3,8377.0,96.8747,96.9373,96.8389,96.9015,8377.0
2022-08-30 12:40:00,108.3,108.3,108.2,108.2,2874.0,96.9015,96.9015,96.812,96.812,2874.0
2022-08-30 12:45:00,108.22,108.25,108.18,108.2,4930.0,96.8299,96.8568,96.7941,96.812,4930.0
2022-08-30 12:50:00,108.21,108.32,108.21,108.25,6039.0,96.821,96.9194,96.821,96.8568,6039.0
2022-08-30 12:55:00,108.25,108.38,108.25,108.27,2715.0,96.8568,96.9731,96.8568,96.8747,2715.0
2022-08-30 13:00:00,108.26,108.33,108.24,108.3,2079.0,96.8657,96.9283,96.8478,96.9015,2079.0
2022-08-30 13:05:00,108.31,108.32,108.21,108.24,5271.0,96.9105,96.9194,96.821,96.8478,5271.0
2022-08-30 13:10:00,108.25,108.25,108.1,108.1,5134.0,96.8568,96.8568,96.7226,96.7226,5134.0
2022-08-30 13:15:00,108.1,108.11,108.05,108.08,38509.0,96.7226,96.7315,96.6778,96.7047,38509.0
2022-08-30 13:20:00,108.1,108.16,108.09,108.14,6061.0,96.7226,96.7762,96.7136,96.7583,6061.0
2022-08-30 13:25:00,108.15,108.24,108.12,108.23,6245.0,96.7673,96.8478,96.7404,96.8389,6245.0
2022-08-30 13:30:00,108.22,108.28,108.18,108.18,4733.0,96.8299,96.8836,96.7941,96.7941,4733.0
2022-08-30 13:35:00,108.18,108.2,108.08,108.11,14887.0,96.7941,96.812,96.7047,96.7315,14887.0
2022-08-30 13:40:00,108.12,108.16,107.92,107.92,28815.0,96.7404,96.7762,96.5615,96.5615,28815.0
2022-08-30 13:45:00,107.91,108.14,107.87,108.09,21424.0,96.5526,96.7583,96.5168,96.7136,21424.0
2022-08-30 13:50:00,108.08,108.31,108.03,108.29,15766.0,96.7047,96.9105,96.6599,96.8926,15766.0
2022-08-30 13:55:00,108.29,108.35,108.27,108.3,8200.0,96.8926,96.9462,96.8747,96.9015,8200.0
2022-08-30 14:00:00,108.32,108.41,108.23,108.41,15858.0,96.9194,96.9999,96.8389,96.9999,15858.0
2022-08-30 14:05:00,108.4,108.41,108.28,108.28,5772.0,96.991,96.9999,96.8836,96.8836,5772.0
2022-08-30 14:10:00,108.24,108.24,108.14,108.23,5481.0,96.8478,96.8478,96.7583,96.8389,5481.0
2022-08-30 14:15:00,108.24,108.27,108.11,108.15,7365.0,96.8478,96.8747,96.7315,96.7673,7365.0
2022-08-30 14:20:00,108.15,108.15,108.03,108.08,4706.0,96.7673,96.7673,96.6599,96.7047,4706.0
2022-08-30 14:25:00,108.07,108.1,107.9,107.92,7214.0,96.6957,96.7226,96.5436,96.5615,7214.0
2022-08-30 14:30:00,107.9,107.97,107.88,107.93,6645.0,96.5436,96.6062,96.5257,96.5704,6645.0
2022-08-30 14:35:00,107.94,107.96,107.86,107.95,7607.0,96.5794,96.5973,96.5078,96.5883,7607.0
2022-08-30 14:40:00,107.95,107.99,107.83,107.84,6961.0,96.5883,96.6241,96.481,96.4899,6961.0
2022-08-30 14:45:00,107.84,107.85,107.79,107.84,3918.0,96.4899,96.4989,96.4452,96.4899,3918.0
2022-08-30 14:50:00,107.85,107.85,107.71,107.74,8825.0,96.4989,96.4989,96.3736,96.4004,8825.0
2022-08-30 14:55:00,107.77,107.82,107.69,107.77,8669.0,96.4273,96.472,96.3557,96.4273,8669.0
2022-08-30 15:00:00,107.73,107.94,107.73,107.79,13908.0,96.3915,96.5794,96.3915,96.4452,13908.0
2022-08-30 15:05:00,107.78,107.95,107.78,107.95,13436.0,96.4362,96.5883,96.4362,96.5883,13436.0
2022-08-30 15:10:00,107.96,108.14,107.96,108.12,21535.0,96.5973,96.7583,96.5973,96.7404,21535.0
2022-08-30 15:15:00,108.16,108.16,108.03,108.06,16914.0,96.7762,96.7762,96.6599,96.6868,16914.0
2022-08-30 15:20:00,108.04,108.04,107.92,107.97,12447.0,96.6689,96.6689,96.5615,96.6062,12447.0
2022-08-30 15:25:00,107.96,107.98,107.82,107.82,10236.0,96.5973,96.6152,96.472,96.472,10236.0
2022-08-30 15:30:00,107.82,107.82,107.52,107.57,11778.0,96.472,96.472,96.2036,96.2483,11778.0
2022-08-30 15:35:00,107.55,107.6,107.48,107.56,17226.0,96.2304,96.2752,96.1678,96.2394,17226.0
2022-08-30 15:40:00,107.56,107.73,107.52,107.67,28093.0,96.2394,96.3915,96.2036,96.3378,28093.0
2022-08-30 15:45:00,107.67,107.68,107.26,107.35,39457.0,96.3378,96.3468,95.971,96.0515,39457.0
2022-08-30 15:50:00,107.35,107.51,107.34,107.5,96957.0,96.0515,96.1947,96.0425,96.1857,96957.0
2022-08-30 15:55:00,107.5,107.79,107.49,107.68,195797.0,96.1857,96.4452,96.1768,96.3468,195797.0
2022-08-31 09:30:00,107.68,108.11,107.66,108.06,41863.0,96.3468,96.7315,96.3289,96.6868,41863.0
2022-08-31 09:35:00,108.05,108.12,107.79,108.12,33047.0,96.6778,96.7404,96.4452,96.7404,33047.0
2022-08-31 09:40:00,108.1,108.38,108.02,108.29,26453.0,96.7226,96.9731,96.651,96.8926,26453.0
2022-08-31 09:45:00,108.33,108.41,108.15,108.17,23313.0,96.9283,96.9999,96.7673,96.7852,23313.0
2022-08-31 09:50:00,108.16,108.29,108.09,108.17,7544.0,96.7762,96.8926,96.7136,96.7852,7544.0
2022-08-31 09:55:00,108.12,108.21,108.09,108.2,9901.0,96.7404,96.821,96.7136,96.812,9901.0
2022-08-31 10:00:00,108.2,108.32,108.11,108.31,17156.0,96.812,96.9194,96.7315,96.9105,17156.0
2022-08-31 10:05:00,108.29,108.36,108.17,108.22,19440.0,96.8926,96.9552,96.7852,96.8299,19440.0
2022-08-31 10:10:00,108.22,108.24,108.07,108.09,18558.0,96.8299,96.8478,96.6957,96.7136,18558.0
2022-08-31 10:15:00,108.09,108.11,107.95,108.07,15982.0,96.7136,96.7315,96.5883,96.6957,15982.0
2022-08-31 10:20:00,108.07,108.1,107.93,108.01,11723.0,96.6957,96.7226,96.5704,96.642,11723.0
2022-08-31 10:25:00,108.07,108.2,108.04,108.17,21906.0,96.6957,96.812,96.6689,96.7852,21906.0
2022-08-31 10:30:00,108.17,108.38,108.17,108.36,19125.0,96.7852,96.9731,96.7852,96.9552,19125.0
2022-08-31 10:35:00,108.37,108.43,108.15,108.15,8316.0,96.9641,97.0178,96.7673,96.7673,8316.0
2022-08-31 10:40:00,108.12,108.24,108.12,108.24,4800.0,96.7404,96.8478,96.7404,96.8478,4800.0
2022-08-31 10:45:00,108.32,108.44,108.32,108.39,3349.0,96.9194,97.0268,96.9194,96.982,3349.0
2022-08-31 10:50:00,108.43,108.5,108.39,108.49,5969.0,97.0178,97.0805,96.982,97.0715,5969.0
2022-08-31 10:55:00,108.46,108.54,108.33,108.52,5144.0,97.0447,97.1162,96.9283,97.0983,5144.0
2022-08-31 11:00:00,108.5,108.56,108.37,108.49,4333.0,97.0805,97.1341,96.9641,97.0715,4333.0
2022-08-31 11:05:00,108.45,108.46,108.2,108.27,5087.0,97.0357,97.0447,96.812,96.8747,5087.0
2022-08-31 11:10:00,108.3,108.31,108.19,108.23,5978.0,96.9015,96.9105,96.8031,96.8389,5978.0
2022-08-31 11:15:00,108.22,108.33,108.18,108.33,3605.0,96.8299,96.9283,96.7941,96.9283,3605.0
2022-08-31 11:20:00,108.39,108.48,108.36,108.44,6352.0,96.982,97.0626,96.9552,97.0268,6352.0
2022-08-31 11:25:00,108.47,108.54,108.38,108.42,1806.0,97.0536,97.1162,96.9731,97.0089,1806.0
2022-08-31 11:30:00,108.43,108.45,108.35,108.45,6819.0,97.0178,97.0357,96.9462,97.0357,6819.0
2022-08-31 11:35:00,108.36,108.5,108.36,108.5,4658.0,96.9552,97.0805,96.9552,97.0805,4658.0
2022-08-31 11:40:00,108.49,108.49,108.4,108.44,3677.0,97.0715,97.0715,96.991,97.0268,3677.0
2022-08-31 11:45:00,108.43,108.47,108.4,108.41,7030.0,97.0178,97.0536,96.991,96.9999,7030.0
2022-08-31 11:50:00,108.44,108.45,108.34,108.35,3447.0,97.0268,97.0357,96.9373,96.9462,3447.0
2022-08-31 11:55:00,108.35,108.46,108.34,108.42,6289.0,96.9462,97.0447,96.9373,97.0089,6289.0
2022-08-31 12:00:00,108.41,108.47,108.35,108.43,11148.0,96.9999,97.0536,96.9462,97.0178,11148.0
2022-08-31 12:05:00,108.46,108.46,108.28,108.28,19003.0,97.0447,97.0447,96.8836,96.8836,19003.0
2022-08-31 12:10:00,108.31,108.31,108.15,108.16,5635.0,96.9105,96.9105,96.7673,96.7762,5635.0
2022-08-31 12:15:00,108.17,108.24,108.13,108.22,14003.0,96.7852,96.8478,96.7494,96.8299,14003.0
2022-08-31 12:20:00,108.2,108.2,107.92,107.96,6443.0,96.812,96.812,96.5615,96.5973,6443.0
2022-08-31 12:25:00,107.95,108.04,107.93,108.0,9053.0,96.5883,96.6689,96.5704,96.6331,9053.0
2022-08-31 12:30:00,107.98,108.08,107.96,108.02,9422.0,96.6152,96.7047,96.5973,96.651,9422.0
2022-08-31 12:35:00,108.02,108.04,107.94,107.96,2911.0,96.651,96.6689,96.5794,96.5973,2911.0
2022-08-31 12:40:00,107.98,108.01,107.91,107.95,5435.0,96.6152,96.642,96.5526,96.5883,5435.0
2022-08-31 12:45:00,107.95,108.03,107.93,108.02,3068.0,96.5883,96.6599,96.5704,96.651,3068.0
2022-08-31 12:50:00,108.01,108.01,107.92,107.94,2001.0,96.642,96.642,96.5615,96.5794,2001.0
2022-08-31 12:55:00,107.93,107.99,107.9,107.99,8303.0,96.5704,96.6241,96.5436,96.6241,8303.0
2022-08-31 13:00:00,108.01,108.09,108.0,108.03,8560.0,96.642,96.7136,96.6331,96.6599,8560.0
2022-08-31 13:05:00,108.01,108.09,108.0,108.07,5380.0,96.642,96.7136,96.6331,96.6957,5380.0
2022-08-31 13:10:00,108.07,108.11,108.03,108.04,5492.0,96.6957,96.7315,96.6599,96.6689,5492.0
2022-08-31 13:15:00,108.05,108.1,108.01,108.01,5105.0,96.6778,96.7226,96.642,96.642,5105.0
2022-08-31 13:20:00,108.0,108.0,107.86,107.89,7774.0,96.6331,96.6331,96.5078,96.5347,7774.0
2022-08-31 13:25:00,107.86,107.9,107.81,107.9,5636.0,96.5078,96.5436,96.4631,96.5436,5636.0
2022-08-31 13:30:00,107.89,107.97,107.87,107.92,13751.0,96.5347,96.6062,96.5168,96.5615,13751.0
2022-08-31 13:35:00,107.91,107.93,107.74,107.75,16342.0,96.5526,96.5704,96.4004,96.4094,16342.0
2022-08-31 13:40:00,107.71,107.78,107.7,107.77,2954.0,96.3736,96.4362,96.3647,96.4273,2954.0
2022-08-31 13:45:00,107.75,107.81,107.61,107.61,7424.0,96.4094,96.4631,96.2841,96.2841,7424.0
2022-08-31 13:50:00,107.6,107.7,107.56,107.7,11635.0,96.2752,96.3647,96.2394,96.3647,11635.0
2022-08-31 13:55:00,107.69,107.72,107.65,107.68,5717.0,96.3557,96.3825,96.3199,96.3468,5717.0
2022-08-31 14:00:00,107.68,107.75,107.57,107.57,5633.0,96.3468,96.4094,96.2483,96.2483,5633.0
2022-08-31 14:05:00,107.56,107.58,107.45,107.53,11884.0,96.2394,96.2573,96.141,96.2125,11884.0
2022-08-31 14:10:00,107.54,107.54,107.44,107.44,5711.0,96.2215,96.2215,96.132,96.132,5711.0
2022-08-31 14:15:00,107.46,107.48,107.36,107.37,5554.0,96.1499,96.1678,96.0604,96.0694,5554.0
2022-08-31 14:20:00,107.37,107.4,107.33,107.34,4532.0,96.0694,96.0962,96.0336,96.0425,4532.0
2022-08-31 14:25:00,107.36,107.47,107.28,107.28,23528.0,96.0604,96.1589,95.9889,95.9889,23528.0
2022-08-31 14:30:00,107.24,107.26,107.1,107.14,18955.0,95.9531,95.971,95.8278,95.8636,18955.0
2022-08-31 14:35:00,107.15,107.15,107.02,107.05,8076.0,95.8725,95.8725,95.7562,95.7831,8076.0
2022-08-31 14:40:00,107.05,107.11,106.95,106.99,18546.0,95.7831,95.8368,95.6936,95.7294,18546.0
2022-08-31 14:45:00,106.96,107.05,106.9,106.97,10883.0,95.7025,95.7831,95.6489,95.7115,10883.0
2022-08-31 14:50:00,106.97,107.02,106.93,106.99,9107.0,95.7115,95.7562,95.6757,95.7294,9107.0
2022-08-31 14:55:00,106.98,107.14,106.97,107.12,11177.0,95.7204,95.8636,95.7115,95.8457,11177.0
2022-08-31 15:00:00,107.13,107.2,107.03,107.19,8165.0,95.8546,95.9173,95.7652,95.9083,8165.0
2022-08-31 15:05:00,107.17,107.26,107.14,107.17,9190.0,95.8904,95.971,95.8636,95.8904,9190.0
2022-08-31 15:10:00,107.19,107.28,107.17,107.25,12761.0,95.9083,95.9889,95.8904,95.962,12761.0
2022-08-31 15:15:00,107.26,107.41,107.24,107.3,12914.0,95.971,96.1052,95.9531,96.0068,12914.0
2022-08-31 15:20:00,107.27,107.27,107.02,107.04,12094.0,95.9799,95.9799,95.7562,95.7741,12094.0
2022-08-31 15:25:00,107.04,107.05,106.92,106.95,14010.0,95.7741,95.7831,95.6667,95.6936,14010.0
2022-08-31 15:30:00,106.94,106.95,106.81,106.83,14359.0,95.6846,95.6936,95.5683,95.5862,14359.0
2022-08-31 15:35:00,106.83,106.95,106.75,106.94,26352.0,95.5862,95.6936,95.5146,95.6846,26352.0
2022-08-31 15:40:00,106.97,107.01,106.82,106.97,21586.0,95.7115,95.7473,95.5773,95.7115,21586.0
2022-08-31 15:45:00,106.97,107.09,106.89,107.09,46374.0,95.7115,95.8189,95.6399,95.8189,46374.0
2022-08-31 15:50:00,107.1,107.17,106.95,107.04,56579.0,95.8278,95.8904,95.6936,95.7741,56579.0
2022-08-31 15:55:00,107.03,107.17,106.89,106.9,246507.0,95.7652,95.8904,95.6399,95.6489,246507.0
2022-09-01 09:30:00,107.04,107.6,107.0,107.13,35028.0,95.7741,96.2752,95.7383,95.8546,35028.0
2022-09-01 09:35:00,107.15,107.21,106.89,107.07,11349.0,95.8725,95.9262,95.6399,95.801,11349.0
2022-09-01 09:40:00,107.03,107.06,106.74,106.95,6544.0,95.7652,95.792,95.5057,95.6936,6544.0
2022-09-01 09:45:00,106.95,107.03,106.82,106.98,6030.0,95.6936,95.7652,95.5773,95.7204,6030.0
2022-09-01 09:50:00,106.99,107.3,106.98,107.3,6830.0,95.7294,96.0068,95.7204,96.0068,6830.0
2022-09-01 09:55:00,107.31,107.36,107.23,107.36,5904.0,96.0157,96.0604,95.9441,96.0604,5904.0
2022-09-01 10:00:00,107.37,107.55,107.25,107.31,10587.0,96.0694,96.2304,95.962,96.0157,10587.0
2022-09-01 10:05:00,107.32,107.36,107.23,107.35,5126.0,96.0246,96.0604,95.9441,96.0515,5126.0
2022-09-01 10:10:00,107.36,107.36,106.96,106.98,6198.0,96.0604,96.0604,95.7025,95.7204,6198.0
2022-09-01 10:15:00,106.98,107.02,106.8,106.86,7991.0,95.7204,95.7562,95.5594,95.6131,7991.0
2022-09-01 10:20:00,106.81,107.05,106.81,107.05,5865.0,95.5683,95.7831,95.5683,95.7831,5865.0
2022-09-01 10:25:00,107.08,107.26,107.08,107.19,5113.0,95.8099,95.971,95.8099,95.9083,5113.0
2022-09-01 10:30:00,107.23,107.26,107.18,107.2,8956.0,95.9441,95.971,95.8994,95.9173,8956.0
2022-09-01 10:35:00,107.21,107.41,107.18,107.22,14682.0,95.9262,96.1052,95.8994,95.9352,14682.0
2022-09-01 10:40:00,107.17,107.23,107.11,107.13,3483.0,95.8904,95.9441,95.8368,95.8546,3483.0
2022-09-01 10:45:00,107.15,107.18,107.07,107.09,10093.0,95.8725,95.8994,95.801,95.8189,10093.0
2022-09-01 10:50:00,107.11,107.22,107.08,107.18,10143.0,95.8368,95.9352,95.8099,95.8994,10143.0
2022-09-01 10:55:00,107.21,107.44,107.13,107.4,15397.0,95.9262,96.132,95.8546,96.0962,15397.0
2022-09-01 11:00:00,107.4,107.55,107.4,107.47,10030.0,96.0962,96.2304,96.0962,96.1589,10030.0
2022-09-01 11:05:00,107.51,107.65,107.5,107.6,13829.0,96.1947,96.3199,96.1857,96.2752,13829.0
2022-09-01 11:10:00,107.62,107.87,107.62,107.82,14396.0,96.2931,96.5168,96.2931,96.472,14396.0
2022-09-01 11:15:00,107.82,108.19,107.81,108.17,13926.0,96.472,96.8031,96.4631,96.7852,13926.0
2022-09-01 11:20:00,108.16,108.29,108.11,108.11,14637.0,96.7762,96.8926,96.7315,96.7315,14637.0
2022-09-01 11:25:00,108.1,108.25,108.09,108.23,6713.0,96.7226,96.8568,96.7136,96.8389,6713.0
2022-09-01 11:30:00,108.25,108.38,108.23,108.37,13151.0,96.8568,96.9731,96.8389,96.9641,13151.0
2022-09-01 11:35:00,108.42,108.55,108.36,108.5,11287.0,97.0089,97.1252,96.9552,97.0805,11287.0
2022-09-01 11:40:00,108.52,108.55,108.32,108.34,5181.0,97.0983,97.1252,96.9194,96.9373,5181.0
2022-09-01 11:45:00,108.31,108.36,108.25,108.35,13943.0,96.9105,96.9552,96.8568,96.9462,13943.0
2022-09-01 11:50:00,108.33,108.34,108.1,108.16,12997.0,96.9283,96.9373,96.7226,96.7762,12997.0
2022-09-01 11:55:00,108.14,108.28,108.14,108.28,6412.0,96.7583,96.8836,96.7583,96.8836,6412.0
2022-09-01 12:00:00,108.29,108.32,108.11,108.27,9473.0,96.8926,96.9194,96.7315,96.8747,9473.0
2022-09-01 12:05:00,108.28,108.33,108.16,108.31,10378.0,96.8836,96.9283,96.7762,96.9105,10378.0
2022-09-01 12:10:00,108.3,108.44,108.26,108.43,4342.0,96.9015,97.0268,96.8657,97.0178,4342.0
2022-09-01 12:15:00,108.47,108.55,108.4,108.48,4215.0,97.0536,97.1252,96.991,97.0626,4215.0
2022-09-01 12:20:00,108.48,108.49,108.26,108.27,3924.0,97.0626,97.0715,96.8657,96.8747,3924.0
2022-09-01 12:25:00,108.3,108.33,108.26,108.3,3990.0,96.9015,96.9283,96.8657,96.9015,3990.0
2022-09-01 12:30:00,108.22,108.24,108.16,108.2,3145.0,96.8299,96.8478,96.7762,96.812,3145.0
2022-09-01 12:35:00,108.2,108.24,108.13,108.14,2044.0,96.812,96.8478,96.7494,96.7583,2044.0
2022-09-01 12:40:00,108.15,108.18,108.09,108.14,4270.0,96.7673,96.7941,96.7136,96.7583,4270.0
2022-09-01 12:45:00,108.14,108.14,107.98,108.02,15358.0,96.7583,96.7583,96.6152,96.651,15358.0
2022-09-01 12:50:00,108.0,108.0,107.92,107.93,2680.0,96.6331,96.6331,96.5615,96.5704,2680.0
2022-09-01 12:55:00,107.93,107.93,107.77,107.82,8411.0,96.5704,96.5704,96.4273,96.472,8411.0
2022-09-01 13:00:00,107.81,107.88,107.77,107.88,14834.0,96.4631,96.5257,96.4273,96.5257,14834.0
2022-09-01 13:05:00,107.86,107.97,107.81,107.96,3307.0,96.5078,96.6062,96.4631,96.5973,3307.0
2022-09-01 13:10:00,107.93,108.06,107.92,108.06,2196.0,96.5704,96.6868,96.5615,96.6868,2196.0
2022-09-01 13:15:00,108.08,108.11,108.03,108.04,5847.0,96.7047,96.7315,96.6599,96.6689,5847.0
2022-09-01 13:20:00,108.04,108.18,108.04,108.18,8656.0,96.6689,96.7941,96.6689,96.7941,8656.0
2022-09-01 13:25:00,108.18,108.3,108.12,108.28,12960.0,96.7941,96.9015,96.7404,96.8836,12960.0
2022-09-01 13:30:00,108.27,108.3,108.21,108.21,2496.0,96.8747,96.9015,96.821,96.821,2496.0
2022-09-01 13:35:00,108.22,108.28,108.15,108.28,7325.0,96.8299,96.8836,96.7673,96.8836,7325.0
2022-09-01 13:40:00,108.32,108.33,108.26,108.31,6176.0,96.9194,96.9283,96.8657,96.9105,6176.0
2022-09-01 13:45:00,108.31,108.35,108.28,108.3,3933.0,96.9105,96.9462,96.8836,96.9015,3933.0
2022-09-01 13:50:00,108.31,108.42,108.31,108.4,3599.0,96.9105,97.0089,96.9105,96.991,3599.0
2022-09-01 13:55:00,108.41,108.43,108.38,108.41,3424.0,96.9999,97.0178,96.9731,96.9999,3424.0
2022-09-01 14:00:00,108.43,108.51,108.29,108.38,20028.0,97.0178,97.0894,96.8926,96.9731,20028.0
2022-09-01 14:05:00,108.42,108.43,108.33,108.33,4508.0,97.0089,97.0178,96.9283,96.9283,4508.0
2022-09-01 14:10:00,108.33,108.34,108.21,108.21,9306.0,96.9283,96.9373,96.821,96.821,9306.0
2022-09-01 14:15:00,108.23,108.31,108.16,108.22,9495.0,96.8389,96.9105,96.7762,96.8299,9495.0
2022-09-01 14:20:00,108.22,108.49,108.22,108.49,7949.0,96.8299,97.0715,96.8299,97.0715,7949.0
2022-09-01 14:25:00,108.49,108.5,108.36,108.4,5791.0,97.0715,97.0805,96.9552,96.991,5791.0
2022-09-01 14:30:00,108.44,108.48,108.32,108.35,5815.0,97.0268,97.0626,96.9194,96.9462,5815.0
2022-09-01 14:35:00,108.35,108.38,108.12,108.18,6933.0,96.9462,96.9731,96.7404,96.7941,6933.0
2022-09-01 14:40:00,108.2,108.21,108.06,108.06,4485.0,96.812,96.821,96.6868,96.6868,4485.0
2022-09-01 14:45:00,108.05,108.09,107.94,107.98,10116.0,96.6778,96.7136,96.5794,96.6152,10116.0
2022-09-01 14:50:00,107.97,108.25,107.96,108.25,8352.0,96.6062,96.8568,96.5973,96.8568,8352.0
2022-09-01 14:55:00,108.22,108.29,108.2,108.25,5762.0,96.8299,96.8926,96.812,96.8568,5762.0
2022-09-01 15:00:00,108.26,108.3,108.24,108.25,4055.0,96.8657,96.9015,96.8478,96.8568,4055.0
2022-09-01 15:05:00,108.27,108.43,108.27,108.38,7099.0,96.8747,97.0178,96.8747,96.9731,7099.0
2022-09-01 15:10:00,108.38,108.38,108.21,108.21,7611.0,96.9731,96.9731,96.821,96.821,7611.0
2022-09-01 15:15:00,108.18,108.18,108.02,108.08,5329.0,96.7941,96.7941,96.651,96.7047,5329.0
2022-09-01 15:20:00,108.09,108.13,107.97,108.04,14234.0,96.7136,96.7494,96.6062,96.6689,14234.0
2022-09-01 15:25:00,108.05,108.07,108.0,108.06,6722.0,96.6778,96.6957,96.6331,96.6868,6722.0
2022-09-01 15:30:00,108.03,108.04,107.89,107.93,11058.0,96.6599,96.6689,96.5347,96.5704,11058.0
2022-09-01 15:35:00,107.94,108.13,107.92,108.03,11763.0,96.5794,96.7494,96.5615,96.6599,11763.0
2022-09-01 15:40:00,108.02,108.13,108.01,108.09,25160.0,96.651,96.7494,96.642,96.7136,25160.0
2022-09-01 15:45:00,108.08,108.08,107.82,107.84,16362.0,96.7047,96.7047,96.472,96.4899,16362.0
2022-09-01 15:50:00,107.83,108.02,107.82,108.0,33927.0,96.481,96.651,96.472,96.6331,33927.0
2022-09-01 15:55:00,108.0,108.22,107.97,108.19,93952.0,96.6331,96.8299,96.6062,96.8031,93952.0
2022-09-02 09:30:00,108.27,108.69,108.27,108.59,37876.0,96.8747,97.2505,96.8747,97.161,37876.0
2022-09-02 09:35:00,108.65,108.83,108.65,108.73,10391.0,97.2147,97.3757,97.2147,97.2862,10391.0
2022-09-02 09:40:00,108.67,108.85,108.65,108.72,4964.0,97.2326,97.3936,97.2147,97.2773,4964.0
2022-09-02 09:45:00,108.81,109.1,108.8,108.89,13809.0,97.3578,97.6173,97.3489,97.4294,13809.0
2022-09-02 09:50:00,108.86,109.0,108.76,108.8,8147.0,97.4026,97.5278,97.3131,97.3489,8147.0
2022-09-02 09:55:00,108.82,108.87,108.69,108.82,7237.0,97.3668,97.4115,97.2505,97.3668,7237.0
2022-09-02 10:00:00,108.8,108.81,108.6,108.69,9754.0,97.3489,97.3578,97.1699,97.2505,9754.0
2022-09-02 10:05:00,108.68,108.75,108.49,108.73,21394.0,97.2415,97.3041,97.0715,97.2862,21394.0
2022-09-02 10:10:00,108.72,109.08,108.72,109.05,10729.0,97.2773,97.5994,97.2773,97.5726,10729.0
2022-09-02 10:15:00,109.03,109.05,108.94,109.03,11122.0,97.5547,97.5726,97.4741,97.5547,11122.0
2022-09-02 10:20:00,109.03,109.16,108.99,109.12,4252.0,97.5547,97.671,97.5189,97.6352,4252.0
2022-09-02 10:25:00,109.13,109.15,109.07,109.15,2481.0,97.6441,97.662,97.5905,97.662,2481.0
2022-09-02 10:30:00,109.17,109.21,109.09,109.12,3769.0,97.6799,97.7157,97.6084,97.6352,3769.0
2022-09-02 10:35:00,109.11,109.15,109.02,109.13,17225.0,97.6263,97.662,97.5457,97.6441,17225.0
2022-09-02 10:40:00,109.15,109.27,109.14,109.25,9762.0,97.662,97.7694,97.6531,97.7515,9762.0
2022-09-02 10:45:00,109.24,109.24,109.09,109.11,2531.0,97.7426,97.7426,97.6084,97.6263,2531.0
2022-09-02 10:50:00,109.11,109.19,109.04,109.19,5094.0,97.6263,97.6978,97.5636,97.6978,5094.0
2022-09-02 10:55:00,109.2,109.26,108.94,109.0,12744.0,97.7068,97.7605,97.4741,97.5278,12744.0
2022-09-02 11:00:00,109.01,109.12,108.94,109.03,11301.0,97.5368,97.6352,97.4741,97.5547,11301.0
2022-09-02 11:05:00,109.05,109.14,108.99,109.09,18383.0,97.5726,97.6531,97.5189,97.6084,18383.0
2022-09-02 11:10:00,109.07,109.08,108.88,108.88,8744.0,97.5905,97.5994,97.4205,97.4205,8744.0
2022-09-02 11:15:00,108.87,108.88,108.77,108.8,3861.0,97.4115,97.4205,97.322,97.3489,3861.0
2022-09-02 11:20:00,108.79,109.01,108.78,108.94,9202.0,97.3399,97.5368,97.331,97.4741,9202.0
2022-09-02 11:25:00,108.92,109.01,108.89,108.93,7024.0,97.4562,97.5368,97.4294,97.4652,7024.0
2022-09-02 11:30:00,108.92,108.95,108.86,108.91,12955.0,97.4562,97.4831,97.4026,97.4473,12955.0
2022-09-02 11:35:00,108.9,108.93,108.81,108.84,14115.0,97.4384,97.4652,97.3578,97.3847,14115.0
2022-09-02 11:40:00,108.82,108.83,108.69,108.69,8221.0,97.3668,97.3757,97.2505,97.2505,8221.0
2022-09-02 11:45:00,108.72,108.9,108.72,108.84,3979.0,97.2773,97.4384,97.2773,97.3847,3979.0
2022-09-02 11:50:00,108.83,108.92,108.81,108.92,4977.0,97.3757,97.4562,97.3578,97.4562,4977.0
2022-09-02 11:55:00,108.92,109.02,108.92,108.97,4434.0,97.4562,97.5457,97.4562,97.501,4434.0
2022-09-02 12:00:00,108.97,109.05,108.87,108.87,5929.0,97.501,97.5726,97.4115,97.4115,5929.0
2022-09-02 12:05:00,108.87,108.89,108.79,108.79,6136.0,97.4115,97.4294,97.3399,97.3399,6136.0
2022-09-02 12:10:00,108.81,108.85,108.76,108.77,3217.0,97.3578,97.3936,97.3131,97.322,3217.0
2022-09-02 12:15:00,108.76,108.76,108.62,108.62,3325.0,97.3131,97.3131,97.1878,97.1878,3325.0
2022-09-02 12:20:00,108.62,108.62,108.37,108.55,7928.0,97.1878,97.1878,96.9641,97.1252,7928.0
2022-09-02 12:25:00,108.51,108.55,108.47,108.47,4021.0,97.0894,97.1252,97.0536,97.0536,4021.0
2022-09-02 12:30:00,108.48,108.52,108.37,108.43,5449.0,97.0626,97.0983,96.9641,97.0178,5449.0
2022-09-02 12:35:00,108.44,108.46,108.36,108.41,9557.0,97.0268,97.0447,96.9552,96.9999,9557.0
2022-09-02 12:40:00,108.38,108.41,108.3,108.35,5579.0,96.9731,96.9999,96.9015,96.9462,5579.0
2022-09-02 12:45:00,108.31,108.38,108.22,108.3,3476.0,96.9105,96.9731,96.8299,96.9015,3476.0
2022-09-02 12:50:00,108.24,108.26,108.08,108.23,6044.0,96.8478,96.8657,96.7047,96.8389,6044.0
2022-09-02 12:55:00,108.25,108.25,108.11,108.14,3372.0,96.8568,96.8568,96.7315,96.7583,3372.0
2022-09-02 13:00:00,108.14,108.14,107.83,107.92,8602.0,96.7583,96.7583,96.481,96.5615,8602.0
2022-09-02 13:05:00,107.89,107.94,107.79,107.83,3305.0,96.5347,96.5794,96.4452,96.481,3305.0
2022-09-02 13:10:00,107.7,107.81,107.7,107.81,7377.0,96.3647,96.4631,96.3647,96.4631,7377.0
2022-09-02 13:15:00,107.8,107.9,107.73,107.88,4146.0,96.4541,96.5436,96.3915,96.5257,4146.0
2022-09-02 13:20:00,107.84,107.86,107.5,107.56,9843.0,96.4899,96.5078,96.1857,96.2394,9843.0
2022-09-02 13:25:00,107.52,107.52,107.32,107.38,6332.0,96.2036,96.2036,96.0246,96.0783,6332.0
2022-09-02 13:30:00,107.36,107.42,107.24,107.39,7933.0,96.0604,96.1141,95.9531,96.0873,7933.0
2022-09-02 13:35:00,107.39,107.48,107.32,107.41,5471.0,96.0873,96.1678,96.0246,96.1052,5471.0
2022-09-02 13:40:00,107.4,107.51,107.38,107.51,3266.0,96.0962,96.1947,96.0783,96.1947,3266.0
2022-09-02 13:45:00,107.53,107.67,107.41,107.41,12697.0,96.2125,96.3378,96.1052,96.1052,12697.0
2022-09-02 13:50:00,107.4,107.44,107.28,107.39,4667.0,96.0962,96.132,95.9889,96.0873,4667.0
2022-09-02 13:55:00,107.36,107.37,107.29,107.31,3304.0,96.0604,96.0694,95.9978,96.0157,3304.0
2022-09-02 14:00:00,107.39,107.53,107.34,107.34,17595.0,96.0873,96.2125,96.0425,96.0425,17595.0
2022-09-02 14:05:00,107.38,107.45,107.23,107.4,5434.0,96.0783,96.141,95.9441,96.0962,5434.0
2022-09-02 14:10:00,107.42,107.42,107.26,107.27,3904.0,96.1141,96.1141,95.971,95.9799,3904.0
2022-09-02 14:15:00,107.25,107.34,107.23,107.26,4672.0,95.962,96.0425,95.9441,95.971,4672.0
2022-09-02 14:20:00,107.26,107.42,107.25,107.39,5367.0,95.971,96.1141,95.962,96.0873,5367.0
2022-09-02 14:25:00,107.38,107.56,107.37,107.51,5415.0,96.0783,96.2394,96.0694,96.1947,5415.0
2022-09-02 14:30:00,107.51,107.51,107.37,107.39,5726.0,96.1947,96.1947,96.0694,96.0873,5726.0
2022-09-02 14:35:00,107.4,107.54,107.39,107.54,3906.0,96.0962,96.2215,96.0873,96.2215,3906.0
2022-09-02 14:40:00,107.51,107.55,107.37,107.55,5752.0,96.1947,96.2304,96.0694,96.2304,5752.0
2022-09-02 14:45:00,107.5,107.52,107.42,107.45,4809.0,96.1857,96.2036,96.1141,96.141,4809.0
2022-09-02 14:50:00,107.44,107.44,107.3,107.34,4722.0,96.132,96.132,96.0068,96.0425,4722.0
2022-09-02 14:55:00,107.33,107.33,107.21,107.24,5033.0,96.0336,96.0336,95.9262,95.9531,5033.0
2022-09-02 15:00:00,107.22,107.44,107.2,107.42,6321.0,95.9352,96.132,95.9173,96.1141,6321.0
2022-09-02 15:05:00,107.41,107.57,107.39,107.49,6387.0,96.1052,96.2483,96.0873,96.1768,6387.0
2022-09-02 15:10:00,107.47,107.58,107.43,107.57,10786.0,96.1589,96.2573,96.1231,96.2483,10786.0
2022-09-02 15:15:00,107.55,107.59,107.47,107.52,5223.0,96.2304,96.2662,96.1589,96.2036,5223.0
2022-09-02 15:20:00,107.5,107.59,107.24,107.31,10971.0,96.1857,96.2662,95.9531,96.0157,10971.0
2022-09-02 15:25:00,107.29,107.32,107.24,107.31,6361.0,95.9978,96.0246,95.9531,96.0157,6361.0
2022-09-02 15:30:00,107.27,107.27,107.07,107.07,11712.0,95.9799,95.9799,95.801,95.801,11712.0
2022-09-02 15:35:00,107.04,107.08,106.78,106.85,21501.0,95.7741,95.8099,95.5415,95.6041,21501.0
2022-09-02 15:40:00,106.84,106.86,106.67,106.71,17065.0,95.5952,95.6131,95.4431,95.4789,17065.0
2022-09-02 15:45:00,106.73,106.89,106.73,106.87,19762.0,95.4967,95.6399,95.4967,95.622,19762.0
2022-09-02 15:50:00,106.89,106.95,106.78,106.94,36101.0,95.6399,95.6936,95.5415,95.6846,36101.0
2022-09-02 15:55:00,106.97,107.04,106.76,107.03,112899.0,95.7115,95.7741,95.5236,95.7652,112899.0
2022-09-06 09:30:00,107.23,107.57,107.16,107.43,36111.0,95.9441,96.2483,95.8815,96.1231,36111.0
2022-09-06 09:35:00,107.42,107.43,107.03,107.04,6235.0,96.1141,96.1231,95.7652,95.7741,6235.0
2022-09-06 09:40:00,107.02,107.15,106.92,107.09,16360.0,95.7562,95.8725,95.6667,95.8189,16360.0
2022-09-06 09:45:00,107.08,107.32,107.05,107.19,11541.0,95.8099,96.0246,95.7831,95.9083,11541.0
2022-09-06 09:50:00,107.2,107.35,107.2,107.3,9560.0,95.9173,96.0515,95.9173,96.0068,9560.0
2022-09-06 09:55:00,107.34,107.83,107.32,107.83,6121.0,96.0425,96.481,96.0246,96.481,6121.0
2022-09-06 10:00:00,107.78,107.94,107.38,107.53,22706.0,96.4362,96.5794,96.0783,96.2125,22706.0
2022-09-06 10:05:00,107.57,107.74,107.53,107.64,7682.0,96.2483,96.4004,96.2125,96.311,7682.0
2022-09-06 10:10:00,107.62,107.62,107.45,107.62,17598.0,96.2931,96.2931,96.141,96.2931,17598.0
2022-09-06 10:15:00,107.6,107.7,107.51,107.58,5625.0,96.2752,96.3647,96.1947,96.2573,5625.0
2022-09-06 10:20:00,107.6,107.61,107.42,107.53,6248.0,96.2752,96.2841,96.1141,96.2125,6248.0
2022-09-06 10:25:00,107.54,107.93,107.52,107.92,12222.0,96.2215,96.5704,96.2036,96.5615,12222.0
2022-09-06 10:30:00,107.91,107.97,107.77,107.78,14307.0,96.5526,96.6062,96.4273,96.4362,14307.0
2022-09-06 10:35:00,107.77,107.97,107.71,107.97,38262.0,96.4273,96.6062,96.3736,96.6062,38262.0
2022-09-06 10:40:00,108.03,108.2,108.0,108.2,18547.0,96.6599,96.812,96.6331,96.812,18547.0
2022-09-06 10:45:00,108.2,108.35,108.19,108.31,21275.0,96.812,96.9462,96.8031,96.9105,21275.0
2022-09-06 10:50:00,108.27,108.36,108.14,108.14,9959.0,96.8747,96.9552,96.7583,96.7583,9959.0
2022-09-06 10:55:00,108.21,108.28,108.09,108.09,10343.0,96.821,96.8836,96.7136,96.7136,10343.0
2022-09-06 11:00:00,108.1,108.2,108.08,108.15,6726.0,96.7226,96.812,96.7047,96.7673,6726.0
2022-09-06 11:05:00,108.16,108.28,108.08,108.19,15253.0,96.7762,96.8836,96.7047,96.8031,15253.0
2022-09-06 11:10:00,108.28,108.29,108.07,108.15,11188.0,96.8836,96.8926,96.6957,96.7673,11188.0
2022-09-06 11:15:00,108.19,108.2,107.92,107.95,6095.0,96.8031,96.812,96.5615,96.5883,6095.0
2022-09-06 11:20:00,107.92,107.99,107.73,107.76,5094.0,96.5615,96.6241,96.3915,96.4183,5094.0
2022-09-06 11:25:00,107.72,107.73,107.56,107.56,5859.0,96.3825,96.3915,96.2394,96.2394,5859.0
2022-09-06 11:30:00,107.59,107.69,107.52,107.61,7870.0,96.2662,96.3557,96.2036,96.2841,7870.0
2022-09-06 11:35:00,107.61,107.63,107.44,107.49,6782.0,96.2841,96.302,96.132,96.1768,6782.0
2022-09-06 11:40:00,107.52,107.72,107.52,107.62,5378.0,96.2036,96.3825,96.2036,96.2931,5378.0
2022-09-06 11:45:00,107.68,107.74,107.57,107.61,5586.0,96.3468,96.4004,96.2483,96.2841,5586.0
2022-09-06 11:50:00,107.62,107.66,107.55,107.55,4757.0,96.2931,96.3289,96.2304,96.2304,4757.0
2022-09-06 11:55:00,107.47,107.57,107.43,107.52,4384.0,96.1589,96.2483,96.1231,96.2036,4384.0
2022-09-06 12:00:00,107.46,107.6,107.46,107.52,4125.0,96.1499,96.2752,96.1499,96.2036,4125.0
2022-09-06 12:05:00,107.56,107.6,107.31,107.31,7579.0,96.2394,96.2752,96.0157,96.0157,7579.0
2022-09-06 12:10:00,107.29,107.39,107.29,107.39,3777.0,95.9978,96.0873,95.9978,96.0873,3777.0
2022-09-06 12:15:00,107.37,107.37,107.1,107.17,13054.0,96.0694,96.0694,95.8278,95.8904,13054.0
2022-09-06 12:20:00,107.14,107.19,107.06,107.12,6922.0,95.8636,95.9083,95.792,95.8457,6922.0
2022-09-06 12:25:00,107.1,107.19,107.05,107.19,8323.0,95.8278,95.9083,95.7831,95.9083,8323.0
2022-09-06 12:30:00,107.19,107.23,107.14,107.19,7082.0,95.9083,95.9441,95.8636,95.9083,7082.0
2022-09-06 12:35:00,107.2,107.25,107.13,107.15,4884.0,95.9173,95.962,95.8546,95.8725,4884.0
2022-09-06 12:40:00,107.15,107.3,107.1,107.3,5203.0,95.8725,96.0068,95.8278,96.0068,5203.0
2022-09-06 12:45:00,107.34,107.34,107.24,107.31,4526.0,96.0425,96.0425,95.9531,96.0157,4526.0
2022-09-06 12:50:00,107.34,107.34,107.17,107.26,5098.0,96.0425,96.0425,95.8904,95.971,5098.0
2022-09-06 12:55:00,107.27,107.31,107.24,107.26,7375.0,95.9799,96.0157,95.9531,95.971,7375.0
2022-09-06 13:00:00,107.25,107.27,107.08,107.09,7457.0,95.962,95.9799,95.8099,95.8189,7457.0
2022-09-06 13:05:00,107.11,107.11,106.92,106.92,13460.0,95.8368,95.8368,95.6667,95.6667,13460.0
2022-09-06 13:10:00,106.98,106.98,106.8,106.82,6312.0,95.7204,95.7204,95.5594,95.5773,6312.0
2022-09-06 13:15:00,106.83,106.84,106.74,106.81,9800.0,95.5862,95.5952,95.5057,95.5683,9800.0
2022-09-06 13:20:00,106.8,106.9,106.8,106.83,6852.0,95.5594,95.6489,95.5594,95.5862,6852.0
2022-09-06 13:25:00,106.85,106.91,106.82,106.87,4371.0,95.6041,95.6578,95.5773,95.622,4371.0
2022-09-06 13:30:00,106.88,106.97,106.87,106.96,5167.0,95.631,95.7115,95.622,95.7025,5167.0
2022-09-06 13:35:00,106.93,107.04,106.91,107.01,2605.0,95.6757,95.7741,95.6578,95.7473,2605.0
2022-09-06 13:40:00,107.01,107.01,106.72,106.8,9104.0,95.7473,95.7473,95.4878,95.5594,9104.0
2022-09-06 13:45:00,106.85,106.9,106.77,106.79,6118.0,95.6041,95.6489,95.5325,95.5504,6118.0
2022-09-06 13:50:00,106.79,106.92,106.77,106.91,4409.0,95.5504,95.6667,95.5325,95.6578,4409.0
2022-09-06 13:55:00,106.92,107.09,106.92,107.09,4783.0,95.6667,95.8189,95.6667,95.8189,4783.0
2022-09-06 14:00:00,107.07,107.15,107.05,107.08,6218.0,95.801,95.8725,95.7831,95.8099,6218.0
2022-09-06 14:05:00,107.07,107.07,106.91,106.99,7972.0,95.801,95.801,95.6578,95.7294,7972.0
2022-09-06 14:10:00,107.01,107.2,106.95,107.18,7559.0,95.7473,95.9173,95.6936,95.8994,7559.0
2022-09-06 14:15:00,107.16,107.22,107.07,107.09,6909.0,95.8815,95.9352,95.801,95.8189,6909.0
2022-09-06 14:20:00,107.09,107.12,106.94,106.98,9975.0,95.8189,95.8457,95.6846,95.7204,9975.0
2022-09-06 14:25:00,106.99,107.04,106.94,106.94,5772.0,95.7294,95.7741,95.6846,95.6846,5772.0
2022-09-06 14:30:00,106.97,106.97,106.79,106.91,6831.0,95.7115,95.7115,95.5504,95.6578,6831.0
2022-09-06 14:35:00,106.92,107.0,106.89,106.95,4181.0,95.6667,95.7383,95.6399,95.6936,4181.0
2022-09-06 14:40:00,106.92,106.93,106.89,106.91,4185.0,95.6667,95.6757,95.6399,95.6578,4185.0
2022-09-06 14:45:00,106.92,106.95,106.83,106.93,7129.0,95.6667,95.6936,95.5862,95.6757,7129.0
2022-09-06 14:50:00,106.94,106.94,106.72,106.8,7758.0,95.6846,95.6846,95.4878,95.5594,7758.0
2022-09-06 14:55:00,106.78,106.88,106.7,106.76,8114.0,95.5415,95.631,95.4699,95.5236,8114.0
2022-09-06 15:00:00,106.79,106.84,106.75,106.82,3731.0,95.5504,95.5952,95.5146,95.5773,3731.0
2022-09-06 15:05:00,106.81,106.96,106.79,106.95,7784.0,95.5683,95.7025,95.5504,95.6936,7784.0
2022-09-06 15:10:00,106.97,107.11,106.92,107.04,7127.0,95.7115,95.8368,95.6667,95.7741,7127.0
2022-09-06 15:15:00,107.03,107.15,107.02,107.02,7775.0,95.7652,95.8725,95.7562,95.7562,7775.0
2022-09-06 15:20:00,107.04,107.05,106.83,106.96,12406.0,95.7741,95.7831,95.5862,95.7025,12406.0
2022-09-06 15:25:00,106.97,107.02,106.9,106.91,9033.0,95.7115,95.7562,95.6489,95.6578,9033.0
2022-09-06 15:30:00,106.9,106.92,106.7,106.77,16432.0,95.6489,95.6667,95.4699,95.5325,16432.0
2022-09-06 15:35:00,106.8,106.88,106.79,106.84,12047.0,95.5594,95.631,95.5504,95.5952,12047.0
2022-09-06 15:40:00,106.81,107.07,106.81,107.04,12471.0,95.5683,95.801,95.5683,95.7741,12471.0
2022-09-06 15:45:00,107.04,107.07,106.85,106.95,25275.0,95.7741,95.801,95.6041,95.6936,25275.0
2022-09-06 15:50:00,106.93,106.95,106.73,106.77,53415.0,95.6757,95.6936,95.4967,95.5325,53415.0
2022-09-06 15:55:00,106.77,106.79,106.42,106.77,189362.0,95.5325,95.5504,95.2194,95.5325,189362.0
2022-09-07 09:30:00,107.47,108.17,107.46,108.03,53636.0,96.1589,96.7852,96.1499,96.6599,53636.0
2022-09-07 09:35:00,108.03,108.86,108.01,108.8,26370.0,96.6599,97.4026,96.642,97.3489,26370.0
2022-09-07 09:40:00,108.81,108.84,108.61,108.81,22425.0,97.3578,97.3847,97.1789,97.3578,22425.0
2022-09-07 09:45:00,108.81,108.83,108.47,108.61,13204.0,97.3578,97.3757,97.0536,97.1789,13204.0
2022-09-07 09:50:00,108.58,108.62,108.3,108.41,6913.0,97.152,97.1878,96.9015,96.9999,6913.0
2022-09-07 09:55:00,108.41,108.5,108.38,108.4,7865.0,96.9999,97.0805,96.9731,96.991,7865.0
2022-09-07 10:00:00,108.46,108.71,108.42,108.51,11870.0,97.0447,97.2684,97.0089,97.0894,11870.0
2022-09-07 10:05:00,108.54,108.61,108.44,108.59,6493.0,97.1162,97.1789,97.0268,97.161,6493.0
2022-09-07 10:10:00,108.63,108.65,108.48,108.48,13567.0,97.1968,97.2147,97.0626,97.0626,13567.0
2022-09-07 10:15:00,108.53,108.89,108.5,108.85,25696.0,97.1073,97.4294,97.0805,97.3936,25696.0
2022-09-07 10:20:00,108.88,109.15,108.87,108.97,28739.0,97.4205,97.662,97.4115,97.501,28739.0
2022-09-07 10:25:00,108.99,109.1,108.85,108.87,9928.0,97.5189,97.6173,97.3936,97.4115,9928.0
2022-09-07 10:30:00,108.93,109.13,108.93,108.99,14190.0,97.4652,97.6441,97.4652,97.5189,14190.0
2022-09-07 10:35:00,108.99,109.06,108.87,108.87,14161.0,97.5189,97.5815,97.4115,97.4115,14161.0
2022-09-07 10:40:00,108.92,109.06,108.92,109.04,28790.0,97.4562,97.5815,97.4562,97.5636,28790.0
2022-09-07 10:45:00,109.11,109.22,109.07,109.19,13663.0,97.6263,97.7247,97.5905,97.6978,13663.0
2022-09-07 10:50:00,109.19,109.34,109.19,109.27,8926.0,97.6978,97.832,97.6978,97.7694,8926.0
2022-09-07 10:55:00,109.31,109.32,109.05,109.06,21691.0,97.8052,97.8141,97.5726,97.5815,21691.0
2022-09-07 11:00:00,109.06,109.26,109.0,109.24,16394.0,97.5815,97.7605,97.5278,97.7426,16394.0
2022-09-07 11:05:00,109.23,109.26,109.16,109.18,14970.0,97.7336,97.7605,97.671,97.6889,14970.0
2022-09-07 11:10:00,109.17,109.23,109.05,109.11,10504.0,97.6799,97.7336,97.5726,97.6263,10504.0
2022-09-07 11:15:00,109.11,109.14,108.96,108.98,22207.0,97.6263,97.6531,97.492,97.5099,22207.0
2022-09-07 11:20:00,108.98,109.09,108.97,109.06,18314.0,97.5099,97.6084,97.501,97.5815,18314.0
2022-09-07 11:25:00,109.05,109.22,109.0,109.19,28040.0,97.5726,97.7247,97.5278,97.6978,28040.0
2022-09-07 11:30:00,109.18,109.28,109.16,109.27,24485.0,97.6889,97.7784,97.671,97.7694,24485.0
2022-09-07 11:35:00,109.29,109.43,109.28,109.42,9894.0,97.7873,97.9126,97.7784,97.9036,9894.0
2022-09-07 11:40:00,109.4,109.44,109.2,109.2,12549.0,97.8857,97.9215,97.7068,97.7068,12549.0
2022-09-07 11:45:00,109.2,109.21,108.98,109.01,15307.0,97.7068,97.7157,97.5099,97.5368,15307.0
2022-09-07 11:50:00,109.02,109.09,108.97,109.04,10881.0,97.5457,97.6084,97.501,97.5636,10881.0
2022-09-07 11:55:00,109.05,109.12,108.82,108.83,11028.0,97.5726,97.6352,97.3668,97.3757,11028.0
2022-09-07 12:00:00,108.84,109.04,108.84,108.97,6596.0,97.3847,97.5636,97.3847,97.501,6596.0
2022-09-07 12:05:00,108.94,109.05,108.84,109.04,8264.0,97.4741,97.5726,97.3847,97.5636,8264.0
2022-09-07 12:10:00,109.01,109.02,108.8,108.8,8838.0,97.5368,97.5457,97.3489,97.3489,8838.0
2022-09-07 12:15:00,108.79,108.85,108.71,108.71,10799.0,97.3399,97.3936,97.2684,97.2684,10799.0
2022-09-07 12:20:00,108.76,108.83,108.73,108.77,11046.0,97.3131,97.3757,97.2862,97.322,11046.0
2022-09-07 12:25:00,108.74,108.96,108.74,108.9,6391.0,97.2952,97.492,97.2952,97.4384,6391.0
2022-09-07 12:30:00,108.91,108.99,108.86,108.93,21034.0,97.4473,97.5189,97.4026,97.4652,21034.0
2022-09-07 12:35:00,108.93,109.17,108.9,109.16,8706.0,97.4652,97.6799,97.4384,97.671,8706.0
2022-09-07 12:40:00,109.17,109.48,109.16,109.48,7203.0,97.6799,97.9573,97.671,97.9573,7203.0
2022-09-07 12:45:00,109.49,109.49,109.32,109.37,4896.0,97.9663,97.9663,97.8141,97.8589,4896.0
2022-09-07 12:50:00,109.37,109.44,109.35,109.39,6768.0,97.8589,97.9215,97.841,97.8768,6768.0
2022-09-07 12:55:00,109.36,109.52,109.35,109.49,7567.0,97.8499,97.9931,97.841,97.9663,7567.0
2022-09-07 13:00:00,109.52,109.74,109.51,109.72,7811.0,97.9931,98.1899,97.9842,98.1721,7811.0
2022-09-07 13:05:00,109.71,109.71,109.5,109.55,20130.0,98.1631,98.1631,97.9752,98.0199,20130.0
2022-09-07 13:10:00,109.56,109.58,109.45,109.49,10150.0,98.0289,98.0468,97.9305,97.9663,10150.0
2022-09-07 13:15:00,109.47,109.56,109.41,109.44,11654.0,97.9484,98.0289,97.8947,97.9215,11654.0
2022-09-07 13:20:00,109.41,109.63,109.38,109.63,4639.0,97.8947,98.0915,97.8678,98.0915,4639.0
2022-09-07 13:25:00,109.64,109.64,109.55,109.63,5263.0,98.1005,98.1005,98.0199,98.0915,5263.0
2022-09-07 13:30:00,109.63,109.7,109.6,109.67,5314.0,98.0915,98.1542,98.0647,98.1273,5314.0
2022-09-07 13:35:00,109.7,109.75,109.59,109.7,12831.0,98.1542,98.1989,98.0557,98.1542,12831.0
2022-09-07 13:40:00,109.69,109.92,109.69,109.91,6996.0,98.1452,98.351,98.1452,98.3421,6996.0
2022-09-07 13:45:00,109.93,110.02,109.9,110.0,21746.0,98.3599,98.4405,98.3331,98.4226,21746.0
2022-09-07 13:50:00,110.01,110.11,109.98,110.1,9906.0,98.4315,98.521,98.4047,98.5121,9906.0
2022-09-07 13:55:00,110.07,110.1,110.02,110.08,9257.0,98.4852,98.5121,98.4405,98.4942,9257.0
2022-09-07 14:00:00,110.1,110.25,110.08,110.16,11820.0,98.5121,98.6463,98.4942,98.5657,11820.0
2022-09-07 14:05:00,110.18,110.18,109.91,109.91,7737.0,98.5836,98.5836,98.3421,98.3421,7737.0
2022-09-07 14:10:00,109.86,109.98,109.82,109.92,17374.0,98.2973,98.4047,98.2615,98.351,17374.0
2022-09-07 14:15:00,109.9,109.94,109.68,109.68,11407.0,98.3331,98.3689,98.1363,98.1363,11407.0
2022-09-07 14:20:00,109.68,109.83,109.65,109.65,14774.0,98.1363,98.2705,98.1094,98.1094,14774.0
2022-09-07 14:25:00,109.68,109.87,109.67,109.87,9787.0,98.1363,98.3063,98.1273,98.3063,9787.0
2022-09-07 14:30:00,109.89,110.07,109.89,110.07,7658.0,98.3242,98.4852,98.3242,98.4852,7658.0
2022-09-07 14:35:00,110.04,110.09,109.99,110.03,10773.0,98.4584,98.5031,98.4136,98.4494,10773.0
2022-09-07 14:40:00,110.03,110.11,110.03,110.06,5038.0,98.4494,98.521,98.4494,98.4763,5038.0
2022-09-07 14:45:00,110.05,110.07,109.99,110.02,7612.0,98.4673,98.4852,98.4136,98.4405,7612.0
2022-09-07 14:50:00,110.01,110.07,109.88,109.93,19946.0,98.4315,98.4852,98.3152,98.3599,19946.0
2022-09-07 14:55:00,109.93,109.99,109.89,109.97,23766.0,98.3599,98.4136,98.3242,98.3957,23766.0
2022-09-07 15:00:00,109.99,109.99,109.88,109.89,9194.0,98.4136,98.4136,98.3152,98.3242,9194.0
2022-09-07 15:05:00,109.9,109.97,109.84,109.86,8734.0,98.3331,98.3957,98.2794,98.2973,8734.0
2022-09-07 15:10:00,109.87,109.89,109.81,109.86,9025.0,98.3063,98.3242,98.2526,98.2973,9025.0
2022-09-07 15:15:00,109.89,109.91,109.85,109.87,8898.0,98.3242,98.3421,98.2884,98.3063,8898.0
2022-09-07 15:20:00,109.89,109.91,109.77,109.88,14763.0,98.3242,98.3421,98.2168,98.3152,14763.0
2022-09-07 15:25:00,109.88,110.02,109.88,109.99,12247.0,98.3152,98.4405,98.3152,98.4136,12247.0
2022-09-07 15:30:00,109.99,109.99,109.88,109.97,14113.0,98.4136,98.4136,98.3152,98.3957,14113.0
2022-09-07 15:35:00,109.99,110.05,109.94,110.02,16516.0,98.4136,98.4673,98.3689,98.4405,16516.0
2022-09-07 15:40:00,110.02,110.13,109.98,110.13,17722.0,98.4405,98.5389,98.4047,98.5389,17722.0
2022-09-07 15:45:00,110.14,110.24,110.09,110.2,35944.0,98.5478,98.6373,98.5031,98.6015,35944.0
2022-09-07 15:50:00,110.2,110.34,110.18,110.27,70860.0,98.6015,98.7268,98.5836,98.6642,70860.0
2022-09-07 15:55:00,110.27,110.29,110.04,110.28,230806.0,98.6642,98.6821,98.4584,98.6731,230806.0
2022-09-08 09:30:00,109.88,110.03,109.6,109.91,48266.0,98.3152,98.4494,98.0647,98.3421,48266.0
2022-09-08 09:35:00,109.85,110.1,109.85,110.03,12364.0,98.2884,98.5121,98.2884,98.4494,12364.0
2022-09-08 09:40:00,110.05,110.47,109.92,110.47,16281.0,98.4673,98.8431,98.351,98.8431,16281.0
2022-09-08 09:45:00,110.47,110.47,110.19,110.34,15829.0,98.8431,98.8431,98.5926,98.7268,15829.0
2022-09-08 09:50:00,110.31,110.32,109.96,109.98,11392.0,98.7,98.7089,98.3868,98.4047,11392.0
2022-09-08 09:55:00,110.05,110.15,109.85,110.08,15261.0,98.4673,98.5568,98.2884,98.4942,15261.0
2022-09-08 10:00:00,110.1,110.11,109.81,109.91,15404.0,98.5121,98.521,98.2526,98.3421,15404.0
2022-09-08 10:05:00,109.94,109.94,109.66,109.83,12831.0,98.3689,98.3689,98.1184,98.2705,12831.0
2022-09-08 10:10:00,109.86,109.97,109.78,109.89,6131.0,98.2973,98.3957,98.2257,98.3242,6131.0
2022-09-08 10:15:00,109.91,110.22,109.81,110.2,10634.0,98.3421,98.6194,98.2526,98.6015,10634.0
2022-09-08 10:20:00,110.28,110.29,110.07,110.07,3573.0,98.6731,98.6821,98.4852,98.4852,3573.0
2022-09-08 10:25:00,110.09,110.31,110.03,110.3,4629.0,98.5031,98.7,98.4494,98.691,4629.0
2022-09-08 10:30:00,110.27,110.51,110.24,110.51,16562.0,98.6642,98.8789,98.6373,98.8789,16562.0
2022-09-08 10:35:00,110.42,110.61,110.42,110.57,15949.0,98.7984,98.9684,98.7984,98.9326,15949.0
2022-09-08 10:40:00,110.51,110.6,110.48,110.59,4264.0,98.8789,98.9594,98.8521,98.9505,4264.0
2022-09-08 10:45:00,110.61,110.73,110.58,110.63,16909.0,98.9684,99.0757,98.9415,98.9863,16909.0
2022-09-08 10:50:00,110.62,110.65,110.44,110.49,5280.0,98.9773,99.0042,98.8163,98.861,5280.0
2022-09-08 10:55:00,110.45,110.54,110.42,110.44,3757.0,98.8252,98.9057,98.7984,98.8163,3757.0
2022-09-08 11:00:00,110.43,110.47,110.34,110.42,8285.0,98.8073,98.8431,98.7268,98.7984,8285.0
2022-09-08 11:05:00,110.42,110.58,110.42,110.52,6691.0,98.7984,98.9415,98.7984,98.8879,6691.0
2022-09-08 11:10:00,110.51,110.6,110.47,110.56,6491.0,98.8789,98.9594,98.8431,98.9236,6491.0
2022-09-08 11:15:00,110.62,110.66,110.59,110.63,3175.0,98.9773,99.0131,98.9505,98.9863,3175.0
2022-09-08 11:20:00,110.61,110.63,110.48,110.51,5048.0,98.9684,98.9863,98.8521,98.8789,5048.0
2022-09-08 11:25:00,110.52,110.56,110.41,110.47,3316.0,98.8879,98.9236,98.7894,98.8431,3316.0
2022-09-08 11:30:00,110.46,110.52,110.42,110.51,6120.0,98.8342,98.8879,98.7984,98.8789,6120.0
2022-09-08 11:35:00,110.51,110.51,110.34,110.36,8410.0,98.8789,98.8789,98.7268,98.7447,8410.0
2022-09-08 11:40:00,110.35,110.39,110.22,110.22,10531.0,98.7357,98.7715,98.6194,98.6194,10531.0
2022-09-08 11:45:00,110.22,110.32,110.2,110.21,12522.0,98.6194,98.7089,98.6015,98.6105,12522.0
2022-09-08 11:50:00,110.23,110.38,110.23,110.33,4482.0,98.6284,98.7626,98.6284,98.7178,4482.0
2022-09-08 11:55:00,110.27,110.29,110.23,110.27,5161.0,98.6642,98.6821,98.6284,98.6642,5161.0
2022-09-08 12:00:00,110.29,110.3,109.78,109.81,9753.0,98.6821,98.691,98.2257,98.2526,9753.0
2022-09-08 12:05:00,109.82,109.83,109.44,109.66,10455.0,98.2615,98.2705,97.9215,98.1184,10455.0
2022-09-08 12:10:00,109.69,109.72,109.55,109.6,14093.0,98.1452,98.1721,98.0199,98.0647,14093.0
2022-09-08 12:15:00,109.56,109.69,109.53,109.68,3463.0,98.0289,98.1452,98.002,98.1363,3463.0
2022-09-08 12:20:00,109.74,109.74,109.56,109.67,10798.0,98.1899,98.1899,98.0289,98.1273,10798.0
2022-09-08 12:25:00,109.66,109.79,109.59,109.76,6057.0,98.1184,98.2347,98.0557,98.2078,6057.0
2022-09-08 12:30:00,109.79,109.95,109.77,109.86,21940.0,98.2347,98.3778,98.2168,98.2973,21940.0
2022-09-08 12:35:00,109.87,109.9,109.79,109.79,30529.0,98.3063,98.3331,98.2347,98.2347,30529.0
2022-09-08 12:40:00,109.77,109.9,109.77,109.85,11133.0,98.2168,98.3331,98.2168,98.2884,11133.0
2022-09-08 12:45:00,109.88,109.9,109.84,109.86,4603.0,98.3152,98.3331,98.2794,98.2973,4603.0
2022-09-08 12:50:00,109.88,109.94,109.87,109.91,26764.0,98.3152,98.3689,98.3063,98.3421,26764.0
2022-09-08 12:55:00,109.9,109.92,109.81,109.81,21569.0,98.3331,98.351,98.2526,98.2526,21569.0
2022-09-08 13:00:00,109.82,109.82,109.64,109.67,8555.0,98.2615,98.2615,98.1005,98.1273,8555.0
2022-09-08 13:05:00,109.69,109.71,109.59,109.66,9288.0,98.1452,98.1631,98.0557,98.1184,9288.0
2022-09-08 13:10:00,109.67,109.89,109.67,109.8,61774.0,98.1273,98.3242,98.1273,98.2436,61774.0
2022-09-08 13:15:00,109.8,109.96,109.78,109.84,90396.0,98.2436,98.3868,98.2257,98.2794,90396.0
2022-09-08 13:20:00,109.84,109.9,109.83,109.86,6782.0,98.2794,98.3331,98.2705,98.2973,6782.0
2022-09-08 13:25:00,109.86,109.92,109.73,109.74,10012.0,98.2973,98.351,98.181,98.1899,10012.0
2022-09-08 13:30:00,109.75,109.81,109.63,109.67,10032.0,98.1989,98.2526,98.0915,98.1273,10032.0
2022-09-08 13:35:00,109.66,109.84,109.6,109.75,15372.0,98.1184,98.2794,98.0647,98.1989,15372.0
2022-09-08 13:40:00,109.77,109.83,109.76,109.8,4674.0,98.2168,98.2705,98.2078,98.2436,4674.0
2022-09-08 13:45:00,109.8,109.85,109.71,109.81,11744.0,98.2436,98.2884,98.1631,98.2526,11744.0
2022-09-08 13:50:00,109.81,109.81,109.64,109.65,5473.0,98.2526,98.2526,98.1005,98.1094,5473.0
2022-09-08 13:55:00,109.65,109.65,109.39,109.52,56289.0,98.1094,98.1094,97.8768,97.9931,56289.0
2022-09-08 14:00:00,109.54,109.71,109.52,109.7,12109.0,98.011,98.1631,97.9931,98.1542,12109.0
2022-09-08 14:05:00,109.69,109.72,109.58,109.6,13100.0,98.1452,98.1721,98.0468,98.0647,13100.0
2022-09-08 14:10:00,109.6,109.63,109.47,109.49,11119.0,98.0647,98.0915,97.9484,97.9663,11119.0
2022-09-08 14:15:00,109.47,109.53,109.43,109.5,16868.0,97.9484,98.002,97.9126,97.9752,16868.0
2022-09-08 14:20:00,109.46,109.51,109.46,109.49,15998.0,97.9394,97.9842,97.9394,97.9663,15998.0
2022-09-08 14:25:00,109.5,109.5,109.43,109.49,16065.0,97.9752,97.9752,97.9126,97.9663,16065.0
2022-09-08 14:30:00,109.5,109.67,109.47,109.63,38833.0,97.9752,98.1273,97.9484,98.0915,38833.0
2022-09-08 14:35:00,109.61,109.63,109.52,109.58,9040.0,98.0736,98.0915,97.9931,98.0468,9040.0
2022-09-08 14:40:00,109.55,109.6,109.3,109.3,11557.0,98.0199,98.0647,97.7963,97.7963,11557.0
2022-09-08 14:45:00,109.31,109.35,109.11,109.15,10241.0,97.8052,97.841,97.6263,97.662,10241.0
2022-09-08 14:50:00,109.13,109.17,109.04,109.05,15911.0,97.6441,97.6799,97.5636,97.5726,15911.0
2022-09-08 14:55:00,109.03,109.05,108.9,108.94,14891.0,97.5547,97.5726,97.4384,97.4741,14891.0
2022-09-08 15:00:00,108.94,109.01,108.79,108.89,12459.0,97.4741,97.5368,97.3399,97.4294,12459.0
2022-09-08 15:05:00,108.91,108.97,108.84,108.84,8655.0,97.4473,97.501,97.3847,97.3847,8655.0
2022-09-08 15:10:00,108.83,108.93,108.77,108.85,15632.0,97.3757,97.4652,97.322,97.3936,15632.0
2022-09-08 15:15:00,108.86,109.06,108.84,109.04,23033.0,97.4026,97.5815,97.3847,97.5636,23033.0
2022-09-08 15:20:00,109.05,109.1,109.02,109.05,21140.0,97.5726,97.6173,97.5457,97.5726,21140.0
2022-09-08 15:25:00,109.05,109.07,108.91,108.91,11718.0,97.5726,97.5905,97.4473,97.4473,11718.0
2022-09-08 15:30:00,108.92,109.03,108.87,108.89,15413.0,97.4562,97.5547,97.4115,97.4294,15413.0
2022-09-08 15:35:00,108.89,108.89,108.77,108.83,17991.0,97.4294,97.4294,97.322,97.3757,17991.0
2022-09-08 15:40:00,108.83,108.89,108.71,108.72,22859.0,97.3757,97.4294,97.2684,97.2773,22859.0
2022-09-08 15:45:00,108.73,108.92,108.72,108.84,38059.0,97.2862,97.4562,97.2773,97.3847,38059.0
2022-09-08 15:50:00,108.85,109.04,108.81,109.03,73988.0,97.3936,97.5636,97.3578,97.5547,73988.0
2022-09-08 15:55:00,109.03,109.27,108.99,109.2,139947.0,97.5547,97.7694,97.5189,97.7068,139947.0
2022-09-09 09:30:00,109.58,109.71,109.01,109.11,41133.0,98.0468,98.1631,97.5368,97.6263,41133.0
2022-09-09 09:35:00,109.14,109.26,108.95,108.96,3517.0,97.6531,97.7605,97.4831,97.492,3517.0
2022-09-09 09:40:00,108.96,109.22,108.91,109.03,5953.0,97.492,97.7247,97.4473,97.5547,5953.0
2022-09-09 09:45:00,109.1,109.17,109.04,109.05,6307.0,97.6173,97.6799,97.5636,97.5726,6307.0
2022-09-09 09:50:00,109.02,109.31,108.98,109.27,7513.0,97.5457,97.8052,97.5099,97.7694,7513.0
2022-09-09 09:55:00,109.23,109.5,109.15,109.5,4058.0,97.7336,97.9752,97.662,97.9752,4058.0
2022-09-09 10:00:00,109.51,109.65,109.47,109.5,5953.0,97.9842,98.1094,97.9484,97.9752,5953.0
2022-09-09 10:05:00,109.55,109.65,109.49,109.5,24243.0,98.0199,98.1094,97.9663,97.9752,24243.0
2022-09-09 10:10:00,109.47,109.51,109.36,109.49,12452.0,97.9484,97.9842,97.8499,97.9663,12452.0
2022-09-09 10:15:00,109.54,109.66,109.48,109.5,6577.0,98.011,98.1184,97.9573,97.9752,6577.0
2022-09-09 10:20:00,109.54,109.72,109.53,109.7,6297.0,98.011,98.1721,98.002,98.1542,6297.0
2022-09-09 10:25:00,109.73,109.79,109.65,109.73,5870.0,98.181,98.2347,98.1094,98.181,5870.0
2022-09-09 10:30:00,109.75,109.87,109.75,109.79,5437.0,98.1989,98.3063,98.1989,98.2347,5437.0
2022-09-09 10:35:00,109.8,109.87,109.78,109.84,5493.0,98.2436,98.3063,98.2257,98.2794,5493.0
2022-09-09 10:40:00,109.93,110.01,109.93,110.0,3921.0,98.3599,98.4315,98.3599,98.4226,3921.0
2022-09-09 10:45:00,110.03,110.03,109.92,110.0,8567.0,98.4494,98.4494,98.351,98.4226,8567.0
2022-09-09 10:50:00,110.0,110.15,110.0,110.12,5680.0,98.4226,98.5568,98.4226,98.53,5680.0
2022-09-09 10:55:00,110.13,110.28,110.13,110.26,5044.0,98.5389,98.6731,98.5389,98.6552,5044.0
2022-09-09 11:00:00,110.26,110.28,110.14,110.24,7369.0,98.6552,98.6731,98.5478,98.6373,7369.0
2022-09-09 11:05:00,110.23,110.31,110.2,110.26,4929.0,98.6284,98.7,98.6015,98.6552,4929.0
2022-09-09 11:10:00,110.27,110.34,110.21,110.26,2482.0,98.6642,98.7268,98.6105,98.6552,2482.0
2022-09-09 11:15:00,110.27,110.32,110.12,110.14,9017.0,98.6642,98.7089,98.53,98.5478,9017.0
2022-09-09 11:20:00,110.15,110.17,109.98,109.99,23800.0,98.5568,98.5747,98.4047,98.4136,23800.0
2022-09-09 11:25:00,110.0,110.02,109.93,109.98,18438.0,98.4226,98.4405,98.3599,98.4047,18438.0
2022-09-09 11:30:00,109.98,110.04,109.92,109.99,4476.0,98.4047,98.4584,98.351,98.4136,4476.0
2022-09-09 11:35:00,110.01,110.18,109.99,110.18,5295.0,98.4315,98.5836,98.4136,98.5836,5295.0
2022-09-09 11:40:00,110.19,110.21,109.94,109.97,7623.0,98.5926,98.6105,98.3689,98.3957,7623.0
2022-09-09 11:45:00,109.98,110.0,109.94,109.95,5773.0,98.4047,98.4226,98.3689,98.3778,5773.0
2022-09-09 11:50:00,109.93,109.93,109.79,109.86,11466.0,98.3599,98.3599,98.2347,98.2973,11466.0
2022-09-09 11:55:00,109.86,109.98,109.85,109.92,4332.0,98.2973,98.4047,98.2884,98.351,4332.0
2022-09-09 12:00:00,109.89,109.9,109.58,109.61,9868.0,98.3242,98.3331,98.0468,98.0736,9868.0
2022-09-09 12:05:00,109.64,109.78,109.62,109.78,8033.0,98.1005,98.2257,98.0826,98.2257,8033.0
2022-09-09 12:10:00,109.81,109.89,109.79,109.87,2500.0,98.2526,98.3242,98.2347,98.3063,2500.0
2022-09-09 12:15:00,109.89,110.0,109.82,109.94,6106.0,98.3242,98.4226,98.2615,98.3689,6106.0
2022-09-09 12:20:00,109.91,109.91,109.71,109.74,6321.0,98.3421,98.3421,98.1631,98.1899,6321.0
2022-09-09 12:25:00,109.83,109.83,109.7,109.73,8715.0,98.2705,98.2705,98.1542,98.181,8715.0
2022-09-09 12:30:00,109.73,109.77,109.67,109.76,8492.0,98.181,98.2168,98.1273,98.2078,8492.0
2022-09-09 12:35:00,109.76,109.85,109.68,109.68,6671.0,98.2078,98.2884,98.1363,98.1363,6671.0
2022-09-09 12:40:00,109.68,109.76,109.67,109.74,3464.0,98.1363,98.2078,98.1273,98.1899,3464.0
2022-09-09 12:45:00,109.67,109.73,109.62,109.71,4636.0,98.1273,98.181,98.0826,98.1631,4636.0
2022-09-09 12:50:00,109.71,109.83,109.71,109.74,6641.0,98.1631,98.2705,98.1631,98.1899,6641.0
2022-09-09 12:55:00,109.77,109.83,109.73,109.78,6408.0,98.2168,98.2705,98.181,98.2257,6408.0
2022-09-09 13:00:00,109.78,109.78,109.69,109.77,6640.0,98.2257,98.2257,98.1452,98.2168,6640.0
2022-09-09 13:05:00,109.76,109.9,109.76,109.89,4901.0,98.2078,98.3331,98.2078,98.3242,4901.0
2022-09-09 13:10:00,109.9,109.99,109.89,109.96,4699.0,98.3331,98.4136,98.3242,98.3868,4699.0
2022-09-09 13:15:00,109.96,109.98,109.92,109.94,4313.0,98.3868,98.4047,98.351,98.3689,4313.0
2022-09-09 13:20:00,109.94,109.97,109.89,109.94,4310.0,98.3689,98.3957,98.3242,98.3689,4310.0
2022-09-09 13:25:00,109.96,109.97,109.88,109.92,4259.0,98.3868,98.3957,98.3152,98.351,4259.0
2022-09-09 13:30:00,109.94,110.04,109.94,110.0,4976.0,98.3689,98.4584,98.3689,98.4226,4976.0
2022-09-09 13:35:00,110.01,110.08,110.01,110.03,6963.0,98.4315,98.4942,98.4315,98.4494,6963.0
2022-09-09 13:40:00,110.04,110.07,109.96,109.97,11885.0,98.4584,98.4852,98.3868,98.3957,11885.0
2022-09-09 13:45:00,109.97,110.09,109.88,110.09,7974.0,98.3957,98.5031,98.3152,98.5031,7974.0
2022-09-09 13:50:00,110.1,110.1,110.02,110.05,2731.0,98.5121,98.5121,98.4405,98.4673,2731.0
2022-09-09 13:55:00,110.02,110.06,109.95,110.06,2611.0,98.4405,98.4763,98.3778,98.4763,2611.0
2022-09-09 14:00:00,110.06,110.06,109.95,110.01,7380.0,98.4763,98.4763,98.3778,98.4315,7380.0
2022-09-09 14:05:00,109.99,110.08,109.98,110.05,3979.0,98.4136,98.4942,98.4047,98.4673,3979.0
2022-09-09 14:10:00,110.04,110.13,110.01,110.13,5187.0,98.4584,98.5389,98.4315,98.5389,5187.0
2022-09-09 14:15:00,110.14,110.17,110.1,110.14,7174.0,98.5478,98.5747,98.5121,98.5478,7174.0
2022-09-09 14:20:00,110.12,110.14,110.08,110.12,3880.0,98.53,98.5478,98.4942,98.53,3880.0
2022-09-09 14:25:00,110.12,110.18,110.08,110.18,5108.0,98.53,98.5836,98.4942,98.5836,5108.0
2022-09-09 14:30:00,110.19,110.26,110.18,110.24,9643.0,98.5926,98.6552,98.5836,98.6373,9643.0
2022-09-09 14:35:00,110.27,110.36,110.26,110.35,6206.0,98.6642,98.7447,98.6552,98.7357,6206.0
2022-09-09 14:40:00,110.34,110.38,110.3,110.32,6488.0,98.7268,98.7626,98.691,98.7089,6488.0
2022-09-09 14:45:00,110.28,110.3,110.22,110.22,6104.0,98.6731,98.691,98.6194,98.6194,6104.0
2022-09-09 14:50:00,110.22,110.28,110.15,110.28,7493.0,98.6194,98.6731,98.5568,98.6731,7493.0
2022-09-09 14:55:00,110.28,110.3,110.24,110.28,6966.0,98.6731,98.691,98.6373,98.6731,6966.0
2022-09-09 15:00:00,110.29,110.35,110.25,110.33,8827.0,98.6821,98.7357,98.6463,98.7178,8827.0
2022-09-09 15:05:00,110.34,110.36,110.24,110.25,7985.0,98.7268,98.7447,98.6373,98.6463,7985.0
2022-09-09 15:10:00,110.24,110.37,110.19,110.36,6159.0,98.6373,98.7536,98.5926,98.7447,6159.0
2022-09-09 15:15:00,110.34,110.35,110.26,110.31,7408.0,98.7268,98.7357,98.6552,98.7,7408.0
2022-09-09 15:20:00,110.29,110.29,110.2,110.26,7914.0,98.6821,98.6821,98.6015,98.6552,7914.0
2022-09-09 15:25:00,110.26,110.27,110.18,110.19,6964.0,98.6552,98.6642,98.5836,98.5926,6964.0
2022-09-09 15:30:00,110.16,110.2,110.08,110.1,13683.0,98.5657,98.6015,98.4942,98.5121,13683.0
2022-09-09 15:35:00,110.1,110.14,110.04,110.12,13659.0,98.5121,98.5478,98.4584,98.53,13659.0
2022-09-09 15:40:00,110.12,110.25,110.11,110.22,11038.0,98.53,98.6463,98.521,98.6194,11038.0
2022-09-09 15:45:00,110.2,110.24,110.15,110.23,25432.0,98.6015,98.6373,98.5568,98.6284,25432.0
2022-09-09 15:50:00,110.22,110.23,109.98,110.02,33493.0,98.6194,98.6284,98.4047,98.4405,33493.0
2022-09-09 15:55:00,110.0,110.0,109.84,109.88,79089.0,98.4226,98.4226,98.2794,98.3152,79089.0
2022-09-12 09:30:00,110.01,110.27,109.9,110.09,37402.0,98.4315,98.6642,98.3331,98.5031,37402.0
2022-09-12 09:35:00,110.3,110.41,110.15,110.37,10095.0,98.691,98.7894,98.5568,98.7536,10095.0
2022-09-12 09:40:00,110.34,110.34,110.11,110.25,13133.0,98.7268,98.7268,98.521,98.6463,13133.0
2022-09-12 09:45:00,110.31,110.46,110.3,110.38,6038.0,98.7,98.8342,98.691,98.7626,6038.0
2022-09-12 09:50:00,110.4,110.47,110.26,110.29,11507.0,98.7805,98.8431,98.6552,98.6821,11507.0
2022-09-12 09:55:00,110.24,110.32,110.13,110.27,4800.0,98.6373,98.7089,98.5389,98.6642,4800.0
2022-09-12 10:00:00,110.28,110.28,110.05,110.09,9318.0,98.6731,98.6731,98.4673,98.5031,9318.0
2022-09-12 10:05:00,110.14,110.27,110.13,110.19,6835.0,98.5478,98.6642,98.5389,98.5926,6835.0
2022-09-12 10:10:00,110.19,110.47,110.18,110.44,4339.0,98.5926,98.8431,98.5836,98.8163,4339.0
2022-09-12 10:15:00,110.42,110.42,110.29,110.42,8513.0,98.7984,98.7984,98.6821,98.7984,8513.0
2022-09-12 10:20:00,110.43,110.57,110.38,110.5,10303.0,98.8073,98.9326,98.7626,98.87,10303.0
2022-09-12 10:25:00,110.52,110.65,110.52,110.56,8560.0,98.8879,99.0042,98.8879,98.9236,8560.0
2022-09-12 10:30:00,110.57,110.7,110.57,110.67,10349.0,98.9326,99.0489,98.9326,99.0221,10349.0
2022-09-12 10:35:00,110.66,110.72,110.56,110.72,8165.0,99.0131,99.0668,98.9236,99.0668,8165.0
2022-09-12 10:40:00,110.73,110.95,110.73,110.92,10570.0,99.0757,99.2726,99.0757,99.2458,10570.0
2022-09-12 10:45:00,110.85,110.96,110.84,110.9,6712.0,99.1831,99.2815,99.1742,99.2279,6712.0
2022-09-12 10:50:00,110.89,110.96,110.79,110.9,16737.0,99.2189,99.2815,99.1294,99.2279,16737.0
2022-09-12 10:55:00,110.91,111.06,110.81,111.03,12928.0,99.2368,99.371,99.1473,99.3442,12928.0
2022-09-12 11:00:00,111.04,111.24,111.01,111.24,13042.0,99.3531,99.5321,99.3263,99.5321,13042.0
2022-09-12 11:05:00,111.23,111.26,111.12,111.16,5457.0,99.5231,99.55,99.4247,99.4605,5457.0
2022-09-12 11:10:00,111.16,111.17,111.03,111.05,6734.0,99.4605,99.4694,99.3442,99.3621,6734.0
2022-09-12 11:15:00,111.02,111.11,110.99,111.11,9366.0,99.3352,99.4158,99.3084,99.4158,9366.0
2022-09-12 11:20:00,111.12,111.16,111.06,111.16,4565.0,99.4247,99.4605,99.371,99.4605,4565.0
2022-09-12 11:25:00,111.13,111.16,110.97,111.0,12959.0,99.4336,99.4605,99.2905,99.3173,12959.0
2022-09-12 11:30:00,110.99,111.05,110.88,110.92,9084.0,99.3084,99.3621,99.21,99.2458,9084.0
2022-09-12 11:35:00,110.96,111.01,110.82,110.87,5706.0,99.2815,99.3263,99.1563,99.201,5706.0
2022-09-12 11:40:00,110.87,110.92,110.83,110.87,5932.0,99.201,99.2458,99.1652,99.201,5932.0
2022-09-12 11:45:00,110.87,110.87,110.78,110.79,5013.0,99.201,99.201,99.1205,99.1294,5013.0
2022-09-12 11:50:00,110.78,110.82,110.65,110.71,15170.0,99.1205,99.1563,99.0042,99.0579,15170.0
2022-09-12 11:55:00,110.68,110.7,110.55,110.67,15048.0,99.031,99.0489,98.9147,99.0221,15048.0
2022-09-12 12:00:00,110.69,110.72,110.58,110.69,6561.0,99.04,99.0668,98.9415,99.04,6561.0
2022-09-12 12:05:00,110.69,110.8,110.61,110.62,7407.0,99.04,99.1384,98.9684,98.9773,7407.0
2022-09-12 12:10:00,110.56,110.72,110.52,110.69,10346.0,98.9236,99.0668,98.8879,99.04,10346.0
2022-09-12 12:15:00,110.72,110.74,110.6,110.71,5358.0,99.0668,99.0847,98.9594,99.0579,5358.0
2022-09-12 12:20:00,110.68,110.9,110.66,110.88,4339.0,99.031,99.2279,99.0131,99.21,4339.0
2022-09-12 12:25:00,110.83,110.89,110.8,110.83,3134.0,99.1652,99.2189,99.1384,99.1652,3134.0
2022-09-12 12:30:00,110.84,110.84,110.77,110.8,5014.0,99.1742,99.1742,99.1115,99.1384,5014.0
2022-09-12 12:35:00,110.79,110.82,110.66,110.68,11324.0,99.1294,99.1563,99.0131,99.031,11324.0
2022-09-12 12:40:00,110.68,110.71,110.65,110.71,4867.0,99.031,99.0579,99.0042,99.0579,4867.0
2022-09-12 12:45:00,110.72,110.81,110.71,110.77,6830.0,99.0668,99.1473,99.0579,99.1115,6830.0
2022-09-12 12:50:00,110.74,110.78,110.7,110.74,3797.0,99.0847,99.1205,99.0489,99.0847,3797.0
2022-09-12 12:55:00,110.74,110.81,110.74,110.81,3984.0,99.0847,99.1473,99.0847,99.1473,3984.0
2022-09-12 13:00:00,110.79,110.81,110.65,110.69,4415.0,99.1294,99.1473,99.0042,99.04,4415.0
2022-09-12 13:05:00,110.69,110.87,110.69,110.87,3888.0,99.04,99.201,99.04,99.201,3888.0
2022-09-12 13:10:00,110.84,110.9,110.82,110.89,4579.0,99.1742,99.2279,99.1563,99.2189,4579.0
2022-09-12 13:15:00,110.88,110.93,110.87,110.91,2609.0,99.21,99.2547,99.201,99.2368,2609.0
2022-09-12 13:20:00,110.91,110.98,110.91,110.92,5120.0,99.2368,99.2994,99.2368,99.2458,5120.0
2022-09-12 13:25:00,110.92,111.05,110.92,111.03,4372.0,99.2458,99.3621,99.2458,99.3442,4372.0
2022-09-12 13:30:00,111.02,111.03,110.86,110.88,3101.0,99.3352,99.3442,99.1921,99.21,3101.0
2022-09-12 13:35:00,110.84,110.84,110.75,110.8,5347.0,99.1742,99.1742,99.0936,99.1384,5347.0
2022-09-12 13:40:00,110.82,110.85,110.74,110.75,3170.0,99.1563,99.1831,99.0847,99.0936,3170.0
2022-09-12 13:45:00,110.77,110.85,110.73,110.83,8516.0,99.1115,99.1831,99.0757,99.1652,8516.0
2022-09-12 13:50:00,110.83,110.86,110.76,110.76,6406.0,99.1652,99.1921,99.1026,99.1026,6406.0
2022-09-12 13:55:00,110.76,110.78,110.66,110.7,4150.0,99.1026,99.1205,99.0131,99.0489,4150.0
2022-09-12 14:00:00,110.68,110.69,110.62,110.62,2458.0,99.031,99.04,98.9773,98.9773,2458.0
2022-09-12 14:05:00,110.62,110.83,110.62,110.8,7546.0,98.9773,99.1652,98.9773,99.1384,7546.0
2022-09-12 14:10:00,110.8,110.86,110.79,110.84,5761.0,99.1384,99.1921,99.1294,99.1742,5761.0
2022-09-12 14:15:00,110.82,110.85,110.64,110.66,9446.0,99.1563,99.1831,98.9952,99.0131,9446.0
2022-09-12 14:20:00,110.67,110.73,110.59,110.66,6702.0,99.0221,99.0757,98.9505,99.0131,6702.0
2022-09-12 14:25:00,110.68,110.79,110.66,110.71,7916.0,99.031,99.1294,99.0131,99.0579,7916.0
2022-09-12 14:30:00,110.68,110.76,110.67,110.7,4066.0,99.031,99.1026,99.0221,99.0489,4066.0
2022-09-12 14:35:00,110.72,110.79,110.68,110.79,6475.0,99.0668,99.1294,99.031,99.1294,6475.0
2022-09-12 14:40:00,110.77,110.81,110.74,110.76,13383.0,99.1115,99.1473,99.0847,99.1026,13383.0
2022-09-12 14:45:00,110.75,110.79,110.7,110.72,8899.0,99.0936,99.1294,99.0489,99.0668,8899.0
2022-09-12 14:50:00,110.73,110.73,110.62,110.62,4472.0,99.0757,99.0757,98.9773,98.9773,4472.0
2022-09-12 14:55:00,110.65,110.7,110.64,110.65,3725.0,99.0042,99.0489,98.9952,99.0042,3725.0
2022-09-12 15:00:00,110.65,110.75,110.63,110.73,7814.0,99.0042,99.0936,98.9863,99.0757,7814.0
2022-09-12 15:05:00,110.75,110.84,110.68,110.83,10091.0,99.0936,99.1742,99.031,99.1652,10091.0
2022-09-12 15:10:00,110.83,110.83,110.69,110.7,8426.0,99.1652,99.1652,99.04,99.0489,8426.0
2022-09-12 15:15:00,110.71,110.72,110.63,110.66,7179.0,99.0579,99.0668,98.9863,99.0131,7179.0
2022-09-12 15:20:00,110.67,110.72,110.49,110.5,7347.0,99.0221,99.0668,98.861,98.87,7347.0
2022-09-12 15:25:00,110.49,110.49,110.35,110.37,7537.0,98.861,98.861,98.7357,98.7536,7537.0
2022-09-12 15:30:00,110.37,110.49,110.36,110.48,11458.0,98.7536,98.861,98.7447,98.8521,11458.0
2022-09-12 15:35:00,110.48,110.61,110.46,110.58,10409.0,98.8521,98.9684,98.8342,98.9415,10409.0
2022-09-12 15:40:00,110.58,110.63,110.47,110.62,18863.0,98.9415,98.9863,98.8431,98.9773,18863.0
2022-09-12 15:45:00,110.63,110.82,110.62,110.81,17914.0,98.9863,99.1563,98.9773,99.1473,17914.0
2022-09-12 15:50:00,110.8,110.85,110.69,110.84,46009.0,99.1384,99.1831,99.04,99.1742,46009.0
2022-09-12 15:55:00,110.84,110.95,110.75,110.88,143577.0,99.1742,99.2726,99.0936,99.21,143577.0
2022-09-13 09:30:00,110.15,110.52,110.0,110.34,41153.0,98.5568,98.8879,98.4226,98.7268,41153.0
2022-09-13 09:35:00,110.33,110.45,110.03,110.12,23930.0,98.7178,98.8252,98.4494,98.53,23930.0
2022-09-13 09:40:00,110.23,110.45,110.22,110.42,4635.0,98.6284,98.8252,98.6194,98.7984,4635.0
2022-09-13 09:45:00,110.39,110.4,110.17,110.27,18776.0,98.7715,98.7805,98.5747,98.6642,18776.0
2022-09-13 09:50:00,110.27,110.31,110.15,110.22,7085.0,98.6642,98.7,98.5568,98.6194,7085.0
2022-09-13 09:55:00,110.16,110.16,109.88,109.91,6394.0,98.5657,98.5657,98.3152,98.3421,6394.0
2022-09-13 10:00:00,109.88,109.88,109.57,109.64,9519.0,98.3152,98.3152,98.0378,98.1005,9519.0
2022-09-13 10:05:00,109.64,109.78,109.55,109.78,17162.0,98.1005,98.2257,98.0199,98.2257,17162.0
2022-09-13 10:10:00,109.71,109.91,109.63,109.91,16598.0,98.1631,98.3421,98.0915,98.3421,16598.0
2022-09-13 10:15:00,109.88,110.07,109.85,110.07,13042.0,98.3152,98.4852,98.2884,98.4852,13042.0
2022-09-13 10:20:00,110.07,110.23,110.07,110.17,6228.0,98.4852,98.6284,98.4852,98.5747,6228.0
2022-09-13 10:25:00,110.19,110.25,110.12,110.22,13412.0,98.5926,98.6463,98.53,98.6194,13412.0
2022-09-13 10:30:00,110.19,110.22,109.98,110.01,13651.0,98.5926,98.6194,98.4047,98.4315,13651.0
2022-09-13 10:35:00,110.04,110.07,109.99,110.03,2531.0,98.4584,98.4852,98.4136,98.4494,2531.0
2022-09-13 10:40:00,110.05,110.21,110.04,110.2,2973.0,98.4673,98.6105,98.4584,98.6015,2973.0
2022-09-13 10:45:00,110.2,110.23,110.1,110.22,15976.0,98.6015,98.6284,98.5121,98.6194,15976.0
2022-09-13 10:50:00,110.23,110.23,109.92,109.92,7037.0,98.6284,98.6284,98.351,98.351,7037.0
2022-09-13 10:55:00,109.86,109.93,109.76,109.77,4694.0,98.2973,98.3599,98.2078,98.2168,4694.0
2022-09-13 11:00:00,109.78,109.78,109.68,109.72,8766.0,98.2257,98.2257,98.1363,98.1721,8766.0
2022-09-13 11:05:00,109.78,109.91,109.73,109.91,6532.0,98.2257,98.3421,98.181,98.3421,6532.0
2022-09-13 11:10:00,109.96,109.96,109.82,109.85,6419.0,98.3868,98.3868,98.2615,98.2884,6419.0
2022-09-13 11:15:00,109.84,109.97,109.8,109.89,7535.0,98.2794,98.3957,98.2436,98.3242,7535.0
2022-09-13 11:20:00,109.87,109.87,109.7,109.74,4597.0,98.3063,98.3063,98.1542,98.1899,4597.0
2022-09-13 11:25:00,109.75,109.78,109.67,109.72,10124.0,98.1989,98.2257,98.1273,98.1721,10124.0
2022-09-13 11:30:00,109.73,109.74,109.62,109.72,8225.0,98.181,98.1899,98.0826,98.1721,8225.0
2022-09-13 11:35:00,109.73,109.83,109.73,109.82,5201.0,98.181,98.2705,98.181,98.2615,5201.0
2022-09-13 11:40:00,109.81,109.97,109.7,109.96,3661.0,98.2526,98.3957,98.1542,98.3868,3661.0
2022-09-13 11:45:00,109.95,110.02,109.88,109.99,30408.0,98.3778,98.4405,98.3152,98.4136,30408.0
2022-09-13 11:50:00,109.99,110.1,109.79,109.79,7540.0,98.4136,98.5121,98.2347,98.2347,7540.0
2022-09-13 11:55:00,109.78,109.78,109.58,109.6,6264.0,98.2257,98.2257,98.0468,98.0647,6264.0
2022-09-13 12:00:00,109.61,109.69,109.56,109.65,5894.0,98.0736,98.1452,98.0289,98.1094,5894.0
2022-09-13 12:05:00,109.65,109.76,109.58,109.76,6913.0,98.1094,98.2078,98.0468,98.2078,6913.0
2022-09-13 12:10:00,109.76,109.93,109.75,109.87,13020.0,98.2078,98.3599,98.1989,98.3063,13020.0
2022-09-13 12:15:00,109.89,109.96,109.86,109.95,5269.0,98.3242,98.3868,98.2973,98.3778,5269.0
2022-09-13 12:20:00,109.98,110.12,109.94,110.03,5155.0,98.4047,98.53,98.3689,98.4494,5155.0
2022-09-13 12:25:00,110.03,110.07,109.82,109.82,3979.0,98.4494,98.4852,98.2615,98.2615,3979.0
2022-09-13 12:30:00,109.82,109.87,109.79,109.87,2115.0,98.2615,98.3063,98.2347,98.3063,2115.0
2022-09-13 12:35:00,109.88,109.9,109.84,109.86,3234.0,98.3152,98.3331,98.2794,98.2973,3234.0
2022-09-13 12:40:00,109.85,109.85,109.71,109.73,7179.0,98.2884,98.2884,98.1631,98.181,7179.0
2022-09-13 12:45:00,109.74,109.76,109.62,109.76,7850.0,98.1899,98.2078,98.0826,98.2078,7850.0
2022-09-13 12:50:00,109.79,109.88,109.77,109.84,5906.0,98.2347,98.3152,98.2168,98.2794,5906.0
2022-09-13 12:55:00,109.87,109.87,109.75,109.87,2915.0,98.3063,98.3063,98.1989,98.3063,2915.0
2022-09-13 13:00:00,109.88,109.91,109.78,109.89,10961.0,98.3152,98.3421,98.2257,98.3242,10961.0
2022-09-13 13:05:00,109.91,109.96,109.85,109.87,5825.0,98.3421,98.3868,98.2884,98.3063,5825.0
2022-09-13 13:10:00,109.86,109.97,109.8,109.97,10330.0,98.2973,98.3957,98.2436,98.3957,10330.0
2022-09-13 13:15:00,109.98,110.06,109.88,109.91,3776.0,98.4047,98.4763,98.3152,98.3421,3776.0
2022-09-13 13:20:00,109.91,109.93,109.74,109.89,8451.0,98.3421,98.3599,98.1899,98.3242,8451.0
2022-09-13 13:25:00,109.88,109.89,109.76,109.79,6562.0,98.3152,98.3242,98.2078,98.2347,6562.0
2022-09-13 13:30:00,109.77,109.77,109.59,109.62,10711.0,98.2168,98.2168,98.0557,98.0826,10711.0
2022-09-13 13:35:00,109.6,109.62,109.42,109.52,15404.0,98.0647,98.0826,97.9036,97.9931,15404.0
2022-09-13 13:40:00,109.53,109.69,109.5,109.69,20629.0,98.002,98.1452,97.9752,98.1452,20629.0
2022-09-13 13:45:00,109.7,109.76,109.66,109.76,7254.0,98.1542,98.2078,98.1184,98.2078,7254.0
2022-09-13 13:50:00,109.76,109.78,109.65,109.68,7080.0,98.2078,98.2257,98.1094,98.1363,7080.0
2022-09-13 13:55:00,109.69,109.75,109.6,109.61,7795.0,98.1452,98.1989,98.0647,98.0736,7795.0
2022-09-13 14:00:00,109.6,109.62,109.39,109.5,10062.0,98.0647,98.0826,97.8768,97.9752,10062.0
2022-09-13 14:05:00,109.51,109.53,109.32,109.37,13658.0,97.9842,98.002,97.8141,97.8589,13658.0
2022-09-13 14:10:00,109.4,109.43,109.3,109.3,9943.0,97.8857,97.9126,97.7963,97.7963,9943.0
2022-09-13 14:15:00,109.3,109.44,109.24,109.44,12541.0,97.7963,97.9215,97.7426,97.9215,12541.0
2022-09-13 14:20:00,109.45,109.46,109.34,109.35,8577.0,97.9305,97.9394,97.832,97.841,8577.0
2022-09-13 14:25:00,109.35,109.36,109.24,109.29,15731.0,97.841,97.8499,97.7426,97.7873,15731.0
2022-09-13 14:30:00,109.27,109.27,109.11,109.18,13165.0,97.7694,97.7694,97.6263,97.6889,13165.0
2022-09-13 14:35:00,109.15,109.15,109.03,109.03,6148.0,97.662,97.662,97.5547,97.5547,6148.0
2022-09-13 14:40:00,109.06,109.12,109.03,109.03,4223.0,97.5815,97.6352,97.5547,97.5547,4223.0
2022-09-13 14:45:00,109.03,109.1,108.95,108.97,16842.0,97.5547,97.6173,97.4831,97.501,16842.0
2022-09-13 14:50:00,108.98,109.04,108.9,108.91,6350.0,97.5099,97.5636,97.4384,97.4473,6350.0
2022-09-13 14:55:00,108.91,109.03,108.74,108.82,16028.0,97.4473,97.5547,97.2952,97.3668,16028.0
2022-09-13 15:00:00,108.81,108.84,108.71,108.74,7682.0,97.3578,97.3847,97.2684,97.2952,7682.0
2022-09-13 15:05:00,108.7,108.73,108.54,108.55,8262.0,97.2594,97.2862,97.1162,97.1252,8262.0
2022-09-13 15:10:00,108.55,108.55,108.34,108.45,14913.0,97.1252,97.1252,96.9373,97.0357,14913.0
2022-09-13 15:15:00,108.45,108.46,108.29,108.32,12455.0,97.0357,97.0447,96.8926,96.9194,12455.0
2022-09-13 15:20:00,108.3,108.39,108.25,108.3,11084.0,96.9015,96.982,96.8568,96.9015,11084.0
2022-09-13 15:25:00,108.29,108.39,108.21,108.22,12677.0,96.8926,96.982,96.821,96.8299,12677.0
2022-09-13 15:30:00,108.21,108.22,107.94,107.98,21786.0,96.821,96.8299,96.5794,96.6152,21786.0
2022-09-13 15:35:00,107.97,108.07,107.82,108.05,26581.0,96.6062,96.6957,96.472,96.6778,26581.0
2022-09-13 15:40:00,108.06,108.06,107.77,107.88,29963.0,96.6868,96.6868,96.4273,96.5257,29963.0
2022-09-13 15:45:00,107.87,107.93,107.58,107.93,54732.0,96.5168,96.5704,96.2573,96.5704,54732.0
2022-09-13 15:50:00,107.92,108.11,107.84,108.11,90260.0,96.5615,96.7315,96.4899,96.7315,90260.0
2022-09-13 15:55:00,108.09,108.31,108.04,108.18,232430.0,96.7136,96.9105,96.6689,96.7941,232430.0
2022-09-14 09:30:00,108.32,108.99,108.32,108.81,49365.0,96.9194,97.5189,96.9194,97.3578,49365.0
2022-09-14 09:35:00,108.86,108.95,108.64,108.83,13385.0,97.4026,97.4831,97.2057,97.3757,13385.0
2022-09-14 09:40:00,108.8,109.14,108.8,109.05,14113.0,97.3489,97.6531,97.3489,97.5726,14113.0
2022-09-14 09:45:00,109.06,109.18,109.0,109.06,17059.0,97.5815,97.6889,97.5278,97.5815,17059.0
2022-09-14 09:50:00,109.04,109.33,109.01,109.33,9888.0,97.5636,97.8231,97.5368,97.8231,9888.0
2022-09-14 09:55:00,109.37,109.38,109.2,109.27,8942.0,97.8589,97.8678,97.7068,97.7694,8942.0
2022-09-14 10:00:00,109.3,109.36,109.19,109.34,14875.0,97.7963,97.8499,97.6978,97.832,14875.0
2022-09-14 10:05:00,109.34,109.56,109.31,109.55,14685.0,97.832,98.0289,97.8052,98.0199,14685.0
2022-09-14 10:10:00,109.54,109.66,109.53,109.62,12059.0,98.011,98.1184,98.002,98.0826,12059.0
2022-09-14 10:15:00,109.64,109.83,109.6,109.68,11964.0,98.1005,98.2705,98.0647,98.1363,11964.0
2022-09-14 10:20:00,109.69,109.76,109.57,109.73,15028.0,98.1452,98.2078,98.0378,98.181,15028.0
2022-09-14 10:25:00,109.73,109.74,109.52,109.52,12393.0,98.181,98.1899,97.9931,97.9931,12393.0
2022-09-14 10:30:00,109.53,109.76,109.51,109.75,15549.0,98.002,98.2078,97.9842,98.1989,15549.0
2022-09-14 10:35:00,109.76,109.8,109.63,109.79,13453.0,98.2078,98.2436,98.0915,98.2347,13453.0
2022-09-14 10:40:00,109.81,109.94,109.79,109.87,14680.0,98.2526,98.3689,98.2347,98.3063,14680.0
2022-09-14 10:45:00,109.86,109.87,109.72,109.77,14201.0,98.2973,98.3063,98.1721,98.2168,14201.0
2022-09-14 10:50:00,109.8,109.89,109.7,109.82,10407.0,98.2436,98.3242,98.1542,98.2615,10407.0
2022-09-14 10:55:00,109.82,109.91,109.75,109.83,8976.0,98.2615,98.3421,98.1989,98.2705,8976.0
2022-09-14 11:00:00,109.81,109.91,109.77,109.91,15169.0,98.2526,98.3421,98.2168,98.3421,15169.0
2022-09-14 11:05:00,109.91,109.92,109.65,109.67,10635.0,98.3421,98.351,98.1094,98.1273,10635.0
2022-09-14 11:10:00,109.66,109.71,109.59,109.59,8766.0,98.1184,98.1631,98.0557,98.0557,8766.0
2022-09-14 11:15:00,109.57,109.64,109.25,109.37,18776.0,98.0378,98.1005,97.7515,97.8589,18776.0
2022-09-14 11:20:00,109.37,109.42,109.25,109.27,21097.0,97.8589,97.9036,97.7515,97.7694,21097.0
2022-09-14 11:25:00,109.28,109.33,109.21,109.26,15321.0,97.7784,97.8231,97.7157,97.7605,15321.0
2022-09-14 11:30:00,109.26,109.35,109.23,109.32,7254.0,97.7605,97.841,97.7336,97.8141,7254.0
2022-09-14 11:35:00,109.31,109.42,109.23,109.42,11525.0,97.8052,97.9036,97.7336,97.9036,11525.0
2022-09-14 11:40:00,109.41,109.5,109.4,109.41,8052.0,97.8947,97.9752,97.8857,97.8947,8052.0
2022-09-14 11:45:00,109.41,109.46,109.33,109.33,7295.0,97.8947,97.9394,97.8231,97.8231,7295.0
2022-09-14 11:50:00,109.33,109.36,109.23,109.34,12251.0,97.8231,97.8499,97.7336,97.832,12251.0
2022-09-14 11:55:00,109.38,109.39,109.31,109.36,5824.0,97.8678,97.8768,97.8052,97.8499,5824.0
2022-09-14 12:00:00,109.37,109.39,109.33,109.34,5139.0,97.8589,97.8768,97.8231,97.832,5139.0
2022-09-14 12:05:00,109.37,109.39,109.28,109.29,19227.0,97.8589,97.8768,97.7784,97.7873,19227.0
2022-09-14 12:10:00,109.28,109.32,109.24,109.28,4578.0,97.7784,97.8141,97.7426,97.7784,4578.0
2022-09-14 12:15:00,109.26,109.3,109.17,109.2,19575.0,97.7605,97.7963,97.6799,97.7068,19575.0
2022-09-14 12:20:00,109.18,109.19,109.07,109.12,23505.0,97.6889,97.6978,97.5905,97.6352,23505.0
2022-09-14 12:25:00,109.15,109.2,109.1,109.15,15842.0,97.662,97.7068,97.6173,97.662,15842.0
2022-09-14 12:30:00,109.16,109.29,109.14,109.28,5600.0,97.671,97.7873,97.6531,97.7784,5600.0
2022-09-14 12:35:00,109.27,109.36,109.27,109.32,6233.0,97.7694,97.8499,97.7694,97.8141,6233.0
2022-09-14 12:40:00,109.31,109.45,109.3,109.44,7222.0,97.8052,97.9305,97.7963,97.9215,7222.0
2022-09-14 12:45:00,109.42,109.43,109.31,109.31,4901.0,97.9036,97.9126,97.8052,97.8052,4901.0
2022-09-14 12:50:00,109.31,109.37,109.29,109.35,4731.0,97.8052,97.8589,97.7873,97.841,4731.0
2022-09-14 12:55:00,109.35,109.35,109.27,109.33,4544.0,97.841,97.841,97.7694,97.8231,4544.0
2022-09-14 13:00:00,109.38,109.44,109.31,109.31,9966.0,97.8678,97.9215,97.8052,97.8052,9966.0
2022-09-14 13:05:00,109.31,109.39,109.28,109.39,5198.0,97.8052,97.8768,97.7784,97.8768,5198.0
2022-09-14 13:10:00,109.39,109.45,109.36,109.4,7539.0,97.8768,97.9305,97.8499,97.8857,7539.0
2022-09-14 13:15:00,109.4,109.45,109.35,109.39,9879.0,97.8857,97.9305,97.841,97.8768,9879.0
2022-09-14 13:20:00,109.39,109.43,109.34,109.4,3267.0,97.8768,97.9126,97.832,97.8857,3267.0
2022-09-14 13:25:00,109.41,109.41,109.36,109.41,3512.0,97.8947,97.8947,97.8499,97.8947,3512.0
2022-09-14 13:30:00,109.41,109.46,109.38,109.45,7275.0,97.8947,97.9394,97.8678,97.9305,7275.0
2022-09-14 13:35:00,109.45,109.49,109.35,109.35,35765.0,97.9305,97.9663,97.841,97.841,35765.0
2022-09-14 13:40:00,109.34,109.38,109.3,109.35,12120.0,97.832,97.8678,97.7963,97.841,12120.0
2022-09-14 13:45:00,109.35,109.35,109.13,109.2,19214.0,97.841,97.841,97.6441,97.7068,19214.0
2022-09-14 13:50:00,109.21,109.37,109.19,109.37,14449.0,97.7157,97.8589,97.6978,97.8589,14449.0
2022-09-14 13:55:00,109.37,109.43,109.24,109.3,25187.0,97.8589,97.9126,97.7426,97.7963,25187.0
2022-09-14 14:00:00,109.32,109.32,109.12,109.19,16513.0,97.8141,97.8141,97.6352,97.6978,16513.0
2022-09-14 14:05:00,109.19,109.3,109.12,109.19,18126.0,97.6978,97.7963,97.6352,97.6978,18126.0
2022-09-14 14:10:00,109.21,109.29,109.12,109.24,10956.0,97.7157,97.7873,97.6352,97.7426,10956.0
2022-09-14 14:15:00,109.27,109.31,109.24,109.29,13101.0,97.7694,97.8052,97.7426,97.7873,13101.0
2022-09-14 14:20:00,109.29,109.32,109.23,109.27,9554.0,97.7873,97.8141,97.7336,97.7694,9554.0
2022-09-14 14:25:00,109.27,109.39,109.24,109.38,7166.0,97.7694,97.8768,97.7426,97.8678,7166.0
2022-09-14 14:30:00,109.37,109.45,109.37,109.42,40871.0,97.8589,97.9305,97.8589,97.9036,40871.0
2022-09-14 14:35:00,109.41,109.42,109.33,109.35,12321.0,97.8947,97.9036,97.8231,97.841,12321.0
2022-09-14 14:40:00,109.33,109.34,109.14,109.16,18750.0,97.8231,97.832,97.6531,97.671,18750.0
2022-09-14 14:45:00,109.13,109.28,109.11,109.22,19147.0,97.6441,97.7784,97.6263,97.7247,19147.0
2022-09-14 14:50:00,109.24,109.24,109.08,109.12,10420.0,97.7426,97.7426,97.5994,97.6352,10420.0
2022-09-14 14:55:00,109.13,109.19,109.11,109.16,17290.0,97.6441,97.6978,97.6263,97.671,17290.0
2022-09-14 15:00:00,109.14,109.22,109.0,109.03,14163.0,97.6531,97.7247,97.5278,97.5547,14163.0
2022-09-14 15:05:00,109.07,109.2,109.06,109.2,11367.0,97.5905,97.7068,97.5815,97.7068,11367.0
2022-09-14 15:10:00,109.19,109.19,108.96,108.97,11965.0,97.6978,97.6978,97.492,97.501,11965.0
2022-09-14 15:15:00,108.96,108.97,108.75,108.92,23397.0,97.492,97.501,97.3041,97.4562,23397.0
2022-09-14 15:20:00,108.91,109.0,108.84,108.93,16865.0,97.4473,97.5278,97.3847,97.4652,16865.0
2022-09-14 15:25:00,108.91,109.04,108.89,109.03,26270.0,97.4473,97.5636,97.4294,97.5547,26270.0
2022-09-14 15:30:00,109.03,109.07,108.83,109.06,21333.0,97.5547,97.5905,97.3757,97.5815,21333.0
2022-09-14 15:35:00,109.06,109.1,108.9,109.02,17022.0,97.5815,97.6173,97.4384,97.5457,17022.0
2022-09-14 15:40:00,109.01,109.16,108.99,109.08,20753.0,97.5368,97.671,97.5189,97.5994,20753.0
2022-09-14 15:45:00,109.06,109.16,109.03,109.12,27211.0,97.5815,97.671,97.5547,97.6352,27211.0
2022-09-14 15:50:00,109.12,109.29,109.11,109.25,48907.0,97.6352,97.7873,97.6263,97.7515,48907.0
2022-09-14 15:55:00,109.26,109.36,109.05,109.28,140996.0,97.7605,97.8499,97.5726,97.7784,140996.0
2022-09-15 09:30:00,108.58,108.69,108.02,108.08,53728.0,97.152,97.2505,96.651,96.7047,53728.0
2022-09-15 09:35:00,108.07,108.13,107.77,107.79,12037.0,96.6957,96.7494,96.4273,96.4452,12037.0
2022-09-15 09:40:00,107.75,107.97,107.68,107.68,15878.0,96.4094,96.6062,96.3468,96.3468,15878.0
2022-09-15 09:45:00,107.7,107.94,107.7,107.86,27477.0,96.3647,96.5794,96.3647,96.5078,27477.0
2022-09-15 09:50:00,107.94,107.95,107.74,107.83,8595.0,96.5794,96.5883,96.4004,96.481,8595.0
2022-09-15 09:55:00,107.8,107.91,107.77,107.81,8386.0,96.4541,96.5526,96.4273,96.4631,8386.0
2022-09-15 10:00:00,107.82,107.94,107.81,107.93,13964.0,96.472,96.5794,96.4631,96.5704,13964.0
2022-09-15 10:05:00,107.96,108.03,107.84,108.0,19365.0,96.5973,96.6599,96.4899,96.6331,19365.0
2022-09-15 10:10:00,108.0,108.0,107.86,107.94,13834.0,96.6331,96.6331,96.5078,96.5794,13834.0
2022-09-15 10:15:00,108.03,108.06,107.9,107.94,10933.0,96.6599,96.6868,96.5436,96.5794,10933.0
2022-09-15 10:20:00,107.94,107.95,107.7,107.84,34687.0,96.5794,96.5883,96.3647,96.4899,34687.0
2022-09-15 10:25:00,107.81,107.82,107.4,107.4,15246.0,96.4631,96.472,96.0962,96.0962,15246.0
2022-09-15 10:30:00,107.4,107.68,107.4,107.45,14884.0,96.0962,96.3468,96.0962,96.141,14884.0
2022-09-15 10:35:00,107.44,107.66,107.4,107.65,14476.0,96.132,96.3289,96.0962,96.3199,14476.0
2022-09-15 10:40:00,107.67,107.75,107.44,107.58,14726.0,96.3378,96.4094,96.132,96.2573,14726.0
2022-09-15 10:45:00,107.57,107.58,107.48,107.53,12345.0,96.2483,96.2573,96.1678,96.2125,12345.0
2022-09-15 10:50:00,107.54,107.54,107.35,107.48,19151.0,96.2215,96.2215,96.0515,96.1678,19151.0
2022-09-15 10:55:00,107.48,107.62,107.43,107.57,39570.0,96.1678,96.2931,96.1231,96.2483,39570.0
2022-09-15 11:00:00,107.54,107.73,107.53,107.72,12591.0,96.2215,96.3915,96.2125,96.3825,12591.0
2022-09-15 11:05:00,107.72,107.73,107.65,107.7,8531.0,96.3825,96.3915,96.3199,96.3647,8531.0
2022-09-15 11:10:00,107.67,107.75,107.55,107.74,5404.0,96.3378,96.4094,96.2304,96.4004,5404.0
2022-09-15 11:15:00,107.77,107.93,107.75,107.93,14947.0,96.4273,96.5704,96.4094,96.5704,14947.0
2022-09-15 11:20:00,107.91,107.98,107.81,107.94,11355.0,96.5526,96.6152,96.4631,96.5794,11355.0
2022-09-15 11:25:00,107.91,107.95,107.87,107.89,5122.0,96.5526,96.5883,96.5168,96.5347,5122.0
2022-09-15 11:30:00,107.89,107.92,107.58,107.59,12660.0,96.5347,96.5615,96.2573,96.2662,12660.0
2022-09-15 11:35:00,107.6,107.61,107.35,107.51,7647.0,96.2752,96.2841,96.0515,96.1947,7647.0
2022-09-15 11:40:00,107.47,107.57,107.29,107.29,8704.0,96.1589,96.2483,95.9978,95.9978,8704.0
2022-09-15 11:45:00,107.33,107.37,107.16,107.2,12020.0,96.0336,96.0694,95.8815,95.9173,12020.0
2022-09-15 11:50:00,107.16,107.18,107.05,107.16,31125.0,95.8815,95.8994,95.7831,95.8815,31125.0
2022-09-15 11:55:00,107.11,107.12,106.97,107.04,21159.0,95.8368,95.8457,95.7115,95.7741,21159.0
2022-09-15 12:00:00,107.02,107.03,106.88,106.95,9618.0,95.7562,95.7652,95.631,95.6936,9618.0
2022-09-15 12:05:00,106.95,106.95,106.86,106.9,25329.0,95.6936,95.6936,95.6131,95.6489,25329.0
2022-09-15 12:10:00,106.88,106.88,106.77,106.85,7288.0,95.631,95.631,95.5325,95.6041,7288.0
2022-09-15 12:15:00,106.87,107.02,106.84,106.99,16658.0,95.622,95.7562,95.5952,95.7294,16658.0
2022-09-15 12:20:00,106.97,107.0,106.86,106.87,11630.0,95.7115,95.7383,95.6131,95.622,11630.0
2022-09-15 12:25:00,106.87,106.88,106.76,106.84,5736.0,95.622,95.631,95.5236,95.5952,5736.0
2022-09-15 12:30:00,106.82,106.91,106.74,106.91,11439.0,95.5773,95.6578,95.5057,95.6578,11439.0
2022-09-15 12:35:00,106.97,106.98,106.93,106.96,4864.0,95.7115,95.7204,95.6757,95.7025,4864.0
2022-09-15 12:40:00,106.94,106.98,106.86,106.86,5002.0,95.6846,95.7204,95.6131,95.6131,5002.0
2022-09-15 12:45:00,106.85,106.9,106.78,106.88,4432.0,95.6041,95.6489,95.5415,95.631,4432.0
2022-09-15 12:50:00,106.89,106.89,106.76,106.77,5399.0,95.6399,95.6399,95.5236,95.5325,5399.0
2022-09-15 12:55:00,106.77,106.89,106.72,106.79,10242.0,95.5325,95.6399,95.4878,95.5504,10242.0
2022-09-15 13:00:00,106.84,107.07,106.79,107.02,14421.0,95.5952,95.801,95.5504,95.7562,14421.0
2022-09-15 13:05:00,107.02,107.1,107.01,107.1,10045.0,95.7562,95.8278,95.7473,95.8278,10045.0
2022-09-15 13:10:00,107.12,107.16,107.08,107.11,5792.0,95.8457,95.8815,95.8099,95.8368,5792.0
2022-09-15 13:15:00,107.13,107.39,107.12,107.36,22897.0,95.8546,96.0873,95.8457,96.0604,22897.0
2022-09-15 13:20:00,107.36,107.48,107.3,107.3,36579.0,96.0604,96.1678,96.0068,96.0068,36579.0
2022-09-15 13:25:00,107.25,107.27,107.08,107.08,13551.0,95.962,95.9799,95.8099,95.8099,13551.0
2022-09-15 13:30:00,107.09,107.26,107.09,107.22,20969.0,95.8189,95.971,95.8189,95.9352,20969.0
2022-09-15 13:35:00,107.21,107.21,107.08,107.08,8325.0,95.9262,95.9262,95.8099,95.8099,8325.0
2022-09-15 13:40:00,107.09,107.15,107.07,107.08,5640.0,95.8189,95.8725,95.801,95.8099,5640.0
2022-09-15 13:45:00,107.05,107.06,106.9,106.94,9749.0,95.7831,95.792,95.6489,95.6846,9749.0
2022-09-15 13:50:00,106.89,106.91,106.79,106.81,14226.0,95.6399,95.6578,95.5504,95.5683,14226.0
2022-09-15 13:55:00,106.8,106.86,106.8,106.85,5150.0,95.5594,95.6131,95.5594,95.6041,5150.0
2022-09-15 14:00:00,106.86,106.86,106.62,106.65,13746.0,95.6131,95.6131,95.3983,95.4252,13746.0
2022-09-15 14:05:00,106.62,106.66,106.54,106.57,13967.0,95.3983,95.4341,95.3267,95.3536,13967.0
2022-09-15 14:10:00,106.55,106.72,106.51,106.65,14937.0,95.3357,95.4878,95.2999,95.4252,14937.0
2022-09-15 14:15:00,106.65,106.73,106.62,106.7,6279.0,95.4252,95.4967,95.3983,95.4699,6279.0
2022-09-15 14:20:00,106.7,106.76,106.58,106.63,14053.0,95.4699,95.5236,95.3625,95.4073,14053.0
2022-09-15 14:25:00,106.61,106.76,106.6,106.76,4330.0,95.3894,95.5236,95.3804,95.5236,4330.0
2022-09-15 14:30:00,106.73,106.93,106.73,106.86,11273.0,95.4967,95.6757,95.4967,95.6131,11273.0
2022-09-15 14:35:00,106.86,106.96,106.79,106.95,5583.0,95.6131,95.7025,95.5504,95.6936,5583.0
2022-09-15 14:40:00,106.95,107.06,106.94,107.06,9442.0,95.6936,95.792,95.6846,95.792,9442.0
2022-09-15 14:45:00,107.05,107.07,106.83,106.86,9639.0,95.7831,95.801,95.5862,95.6131,9639.0
2022-09-15 14:50:00,106.86,106.86,106.67,106.78,6824.0,95.6131,95.6131,95.4431,95.5415,6824.0
2022-09-15 14:55:00,106.78,106.78,106.62,106.64,6258.0,95.5415,95.5415,95.3983,95.4162,6258.0
2022-09-15 15:00:00,106.6,106.64,106.51,106.63,14473.0,95.3804,95.4162,95.2999,95.4073,14473.0
2022-09-15 15:05:00,106.62,106.64,106.49,106.5,10636.0,95.3983,95.4162,95.282,95.291,10636.0
2022-09-15 15:10:00,106.5,106.5,106.41,106.47,13952.0,95.291,95.291,95.2104,95.2641,13952.0
2022-09-15 15:15:00,106.5,106.54,106.37,106.38,12367.0,95.291,95.3267,95.1746,95.1836,12367.0
2022-09-15 15:20:00,106.36,106.48,106.3,106.48,13172.0,95.1657,95.2731,95.112,95.2731,13172.0
2022-09-15 15:25:00,106.48,106.49,106.18,106.25,12525.0,95.2731,95.282,95.0046,95.0673,12525.0
2022-09-15 15:30:00,106.2,106.27,106.1,106.15,18013.0,95.0225,95.0852,94.9331,94.9778,18013.0
2022-09-15 15:35:00,106.14,106.35,106.14,106.32,27176.0,94.9688,95.1567,94.9688,95.1299,27176.0
2022-09-15 15:40:00,106.32,106.45,106.19,106.42,35855.0,95.1299,95.2462,95.0136,95.2194,35855.0
2022-09-15 15:45:00,106.41,106.63,106.4,106.6,54431.0,95.2104,95.4073,95.2015,95.3804,54431.0
2022-09-15 15:50:00,106.56,106.73,106.38,106.53,94193.0,95.3446,95.4967,95.1836,95.3178,94193.0
2022-09-15 15:55:00,106.53,106.59,106.23,106.28,322833.0,95.3178,95.3715,95.0494,95.0941,322833.0
2022-09-16 09:30:00,106.93,107.59,106.64,107.18,952692.0,95.6757,96.2662,95.4162,95.8994,952692.0
2022-09-16 09:35:00,107.1,107.3,107.01,107.17,28756.0,95.8278,96.0068,95.7473,95.8904,28756.0
2022-09-16 09:40:00,107.18,107.19,106.56,106.59,22020.0,95.8994,95.9083,95.3446,95.3715,22020.0
2022-09-16 09:45:00,106.56,106.56,106.29,106.31,26880.0,95.3446,95.3446,95.1031,95.121,26880.0
2022-09-16 09:50:00,106.31,106.76,106.15,106.71,26370.0,95.121,95.5236,94.9778,95.4789,26370.0
2022-09-16 09:55:00,106.81,106.82,106.58,106.73,11954.0,95.5683,95.5773,95.3625,95.4967,11954.0
2022-09-16 10:00:00,106.72,106.98,106.72,106.9,16441.0,95.4878,95.7204,95.4878,95.6489,16441.0
2022-09-16 10:05:00,106.85,107.09,106.73,106.91,46032.0,95.6041,95.8189,95.4967,95.6578,46032.0
2022-09-16 10:10:00,106.93,107.11,106.75,107.11,9469.0,95.6757,95.8368,95.5146,95.8368,9469.0
2022-09-16 10:15:00,107.16,107.27,106.86,106.93,20876.0,95.8815,95.9799,95.6131,95.6757,20876.0
2022-09-16 10:20:00,106.88,106.91,106.56,106.67,12642.0,95.631,95.6578,95.3446,95.4431,12642.0
2022-09-16 10:25:00,106.66,106.78,106.58,106.69,9471.0,95.4341,95.5415,95.3625,95.461,9471.0
2022-09-16 10:30:00,106.7,106.74,106.47,106.49,11251.0,95.4699,95.5057,95.2641,95.282,11251.0
2022-09-16 10:35:00,106.5,106.7,106.5,106.7,11927.0,95.291,95.4699,95.291,95.4699,11927.0
2022-09-16 10:40:00,106.67,106.74,106.56,106.64,18777.0,95.4431,95.5057,95.3446,95.4162,18777.0
2022-09-16 10:45:00,106.63,106.71,106.52,106.53,15122.0,95.4073,95.4789,95.3088,95.3178,15122.0
2022-09-16 10:50:00,106.51,106.56,106.43,106.49,14738.0,95.2999,95.3446,95.2283,95.282,14738.0
2022-09-16 10:55:00,106.51,106.54,106.43,106.46,12851.0,95.2999,95.3267,95.2283,95.2552,12851.0
2022-09-16 11:00:00,106.44,106.63,106.39,106.51,15733.0,95.2373,95.4073,95.1925,95.2999,15733.0
2022-09-16 11:05:00,106.53,106.7,106.51,106.66,11092.0,95.3178,95.4699,95.2999,95.4341,11092.0
2022-09-16 11:10:00,106.68,106.69,106.58,106.63,8434.0,95.452,95.461,95.3625,95.4073,8434.0
2022-09-16 11:15:00,106.61,106.72,106.57,106.72,9270.0,95.3894,95.4878,95.3536,95.4878,9270.0
2022-09-16 11:20:00,106.66,106.69,106.6,106.69,4711.0,95.4341,95.461,95.3804,95.461,4711.0
2022-09-16 11:25:00,106.67,106.76,106.59,106.64,10655.0,95.4431,95.5236,95.3715,95.4162,10655.0
2022-09-16 11:30:00,106.62,106.62,106.48,106.62,8690.0,95.3983,95.3983,95.2731,95.3983,8690.0
2022-09-16 11:35:00,106.64,106.67,106.45,106.49,7422.0,95.4162,95.4431,95.2462,95.282,7422.0
2022-09-16 11:40:00,106.45,106.61,106.45,106.61,7674.0,95.2462,95.3894,95.2462,95.3894,7674.0
2022-09-16 11:45:00,106.63,106.65,106.51,106.51,3554.0,95.4073,95.4252,95.2999,95.2999,3554.0
2022-09-16 11:50:00,106.49,106.64,106.46,106.6,10964.0,95.282,95.4162,95.2552,95.3804,10964.0
2022-09-16 11:55:00,106.6,106.7,106.58,106.7,2664.0,95.3804,95.4699,95.3625,95.4699,2664.0
2022-09-16 12:00:00,106.68,106.7,106.56,106.68,9987.0,95.452,95.4699,95.3446,95.452,9987.0
2022-09-16 12:05:00,106.69,106.71,106.5,106.52,11448.0,95.461,95.4789,95.291,95.3088,11448.0
2022-09-16 12:10:00,106.51,106.53,106.37,106.38,15581.0,95.2999,95.3178,95.1746,95.1836,15581.0
2022-09-16 12:15:00,106.4,106.42,106.16,106.21,35069.0,95.2015,95.2194,94.9867,95.0315,35069.0
2022-09-16 12:20:00,106.15,106.19,106.09,106.17,27265.0,94.9778,95.0136,94.9241,94.9957,27265.0
2022-09-16 12:25:00,106.18,106.2,106.11,106.15,14069.0,95.0046,95.0225,94.942,94.9778,14069.0
2022-09-16 12:30:00,106.16,106.25,106.13,106.21,20171.0,94.9867,95.0673,94.9599,95.0315,20171.0
2022-09-16 12:35:00,106.22,106.23,106.1,106.2,15336.0,95.0404,95.0494,94.9331,95.0225,15336.0
2022-09-16 12:40:00,106.22,106.27,106.16,106.27,10678.0,95.0404,95.0852,94.9867,95.0852,10678.0
2022-09-16 12:45:00,106.26,106.32,106.18,106.32,9120.0,95.0762,95.1299,95.0046,95.1299,9120.0
2022-09-16 12:50:00,106.32,106.46,106.3,106.35,18679.0,95.1299,95.2552,95.112,95.1567,18679.0
2022-09-16 12:55:00,106.35,106.44,106.34,106.41,9687.0,95.1567,95.2373,95.1478,95.2104,9687.0
2022-09-16 13:00:00,106.42,106.46,106.39,106.45,7240.0,95.2194,95.2552,95.1925,95.2462,7240.0
2022-09-16 13:05:00,106.46,106.49,106.36,106.48,7449.0,95.2552,95.282,95.1657,95.2731,7449.0
2022-09-16 13:10:00,106.49,106.63,106.47,106.56,10455.0,95.282,95.4073,95.2641,95.3446,10455.0
2022-09-16 13:15:00,106.52,106.55,106.48,106.52,10591.0,95.3088,95.3357,95.2731,95.3088,10591.0
2022-09-16 13:20:00,106.51,106.64,106.49,106.6,7084.0,95.2999,95.4162,95.282,95.3804,7084.0
2022-09-16 13:25:00,106.61,106.63,106.48,106.5,9388.0,95.3894,95.4073,95.2731,95.291,9388.0
2022-09-16 13:30:00,106.49,106.57,106.48,106.5,8114.0,95.282,95.3536,95.2731,95.291,8114.0
2022-09-16 13:35:00,106.52,106.6,106.47,106.52,2915.0,95.3088,95.3804,95.2641,95.3088,2915.0
2022-09-16 13:40:00,106.52,106.67,106.51,106.66,2813.0,95.3088,95.4431,95.2999,95.4341,2813.0
2022-09-16 13:45:00,106.67,106.68,106.47,106.51,6053.0,95.4431,95.452,95.2641,95.2999,6053.0
2022-09-16 13:50:00,106.5,106.51,106.35,106.35,5514.0,95.291,95.2999,95.1567,95.1567,5514.0
2022-09-16 13:55:00,106.34,106.51,106.32,106.47,13985.0,95.1478,95.2999,95.1299,95.2641,13985.0
2022-09-16 14:00:00,106.44,106.6,106.44,106.58,6339.0,95.2373,95.3804,95.2373,95.3625,6339.0
2022-09-16 14:05:00,106.6,106.6,106.33,106.37,9556.0,95.3804,95.3804,95.1388,95.1746,9556.0
2022-09-16 14:10:00,106.36,106.36,106.27,106.3,8674.0,95.1657,95.1657,95.0852,95.112,8674.0
2022-09-16 14:15:00,106.27,106.41,106.25,106.32,5390.0,95.0852,95.2104,95.0673,95.1299,5390.0
2022-09-16 14:20:00,106.35,106.46,106.35,106.41,6178.0,95.1567,95.2552,95.1567,95.2104,6178.0
2022-09-16 14:25:00,106.44,106.61,106.44,106.49,14741.0,95.2373,95.3894,95.2373,95.282,14741.0
2022-09-16 14:30:00,106.53,106.53,106.42,106.52,16352.0,95.3178,95.3178,95.2194,95.3088,16352.0
2022-09-16 14:35:00,106.53,106.56,106.37,106.42,5340.0,95.3178,95.3446,95.1746,95.2194,5340.0
2022-09-16 14:40:00,106.43,106.45,106.3,106.37,7194.0,95.2283,95.2462,95.112,95.1746,7194.0
2022-09-16 14:45:00,106.39,106.59,106.39,106.59,11733.0,95.1925,95.3715,95.1925,95.3715,11733.0
2022-09-16 14:50:00,106.56,106.58,106.5,106.54,9740.0,95.3446,95.3625,95.291,95.3267,9740.0
2022-09-16 14:55:00,106.53,106.57,106.45,106.5,12473.0,95.3178,95.3536,95.2462,95.291,12473.0
2022-09-16 15:00:00,106.48,106.59,106.46,106.56,8572.0,95.2731,95.3715,95.2552,95.3446,8572.0
2022-09-16 15:05:00,106.54,106.6,106.5,106.57,10451.0,95.3267,95.3804,95.291,95.3536,10451.0
2022-09-16 15:10:00,106.55,106.55,106.28,106.3,9098.0,95.3357,95.3357,95.0941,95.112,9098.0
2022-09-16 15:15:00,106.3,106.39,106.25,106.39,14405.0,95.112,95.1925,95.0673,95.1925,14405.0
2022-09-16 15:20:00,106.4,106.6,106.39,106.52,20977.0,95.2015,95.3804,95.1925,95.3088,20977.0
2022-09-16 15:25:00,106.51,106.55,106.42,106.48,14328.0,95.2999,95.3357,95.2194,95.2731,14328.0
2022-09-16 15:30:00,106.49,106.55,106.32,106.46,15518.0,95.282,95.3357,95.1299,95.2552,15518.0
2022-09-16 15:35:00,106.45,106.51,106.33,106.51,15609.0,95.2462,95.2999,95.1388,95.2999,15609.0
2022-09-16 15:40:00,106.51,106.56,106.38,106.42,22460.0,95.2999,95.3446,95.1836,95.2194,22460.0
2022-09-16 15:45:00,106.42,106.42,106.18,106.25,48432.0,95.2194,95.2194,95.0046,95.0673,48432.0
2022-09-16 15:50:00,106.29,106.36,106.13,106.15,83049.0,95.1031,95.1657,94.9599,94.9778,83049.0
2022-09-16 15:55:00,106.1,106.21,105.9,106.1,225427.0,94.9331,95.0315,94.7541,94.9331,225427.0
2022-09-19 09:30:00,105.83,105.9,105.44,105.54,46444.0,94.6915,94.7541,94.3425,94.432,46444.0
2022-09-19 09:35:00,105.55,105.55,105.34,105.41,11133.0,94.4409,94.4409,94.253,94.3157,11133.0
2022-09-19 09:40:00,105.42,105.81,105.4,105.69,16451.0,94.3246,94.6736,94.3067,94.5662,16451.0
2022-09-19 09:45:00,105.65,105.83,105.53,105.76,9629.0,94.5304,94.6915,94.423,94.6288,9629.0
2022-09-19 09:50:00,105.9,105.95,105.69,105.7,10548.0,94.7541,94.7988,94.5662,94.5752,10548.0
2022-09-19 09:55:00,105.68,105.7,105.5,105.5,8317.0,94.5573,94.5752,94.3962,94.3962,8317.0
2022-09-19 10:00:00,105.5,105.67,105.46,105.67,10703.0,94.3962,94.5483,94.3604,94.5483,10703.0
2022-09-19 10:05:00,105.66,106.09,105.65,106.09,19030.0,94.5394,94.9241,94.5304,94.9241,19030.0
2022-09-19 10:10:00,106.13,106.34,106.13,106.15,23448.0,94.9599,95.1478,94.9599,94.9778,23448.0
2022-09-19 10:15:00,106.14,106.32,106.11,106.26,22313.0,94.9688,95.1299,94.942,95.0762,22313.0
2022-09-19 10:20:00,106.2,106.22,106.02,106.05,10690.0,95.0225,95.0404,94.8615,94.8883,10690.0
2022-09-19 10:25:00,106.08,106.32,106.08,106.24,32254.0,94.9152,95.1299,94.9152,95.0583,32254.0
2022-09-19 10:30:00,106.27,106.36,106.2,106.2,18633.0,95.0852,95.1657,95.0225,95.0225,18633.0
2022-09-19 10:35:00,106.22,106.28,106.16,106.2,12889.0,95.0404,95.0941,94.9867,95.0225,12889.0
2022-09-19 10:40:00,106.15,106.28,106.15,106.22,16135.0,94.9778,95.0941,94.9778,95.0404,16135.0
2022-09-19 10:45:00,106.23,106.24,106.01,106.01,9703.0,95.0494,95.0583,94.8525,94.8525,9703.0
2022-09-19 10:50:00,106.0,106.08,105.93,105.99,8814.0,94.8436,94.9152,94.7809,94.8346,8814.0
2022-09-19 10:55:00,106.03,106.03,105.89,105.9,9097.0,94.8704,94.8704,94.7452,94.7541,9097.0
2022-09-19 11:00:00,105.9,106.03,105.85,106.0,14146.0,94.7541,94.8704,94.7094,94.8436,14146.0
2022-09-19 11:05:00,105.95,106.0,105.88,105.9,11862.0,94.7988,94.8436,94.7362,94.7541,11862.0
2022-09-19 11:10:00,105.89,105.94,105.83,105.87,6428.0,94.7452,94.7899,94.6915,94.7273,6428.0
2022-09-19 11:15:00,105.86,106.12,105.83,106.09,16459.0,94.7183,94.9509,94.6915,94.9241,16459.0
2022-09-19 11:20:00,106.07,106.07,105.91,105.93,7476.0,94.9062,94.9062,94.763,94.7809,7476.0
2022-09-19 11:25:00,105.95,105.95,105.77,105.81,11571.0,94.7988,94.7988,94.6378,94.6736,11571.0
2022-09-19 11:30:00,105.78,105.8,105.64,105.66,6235.0,94.6467,94.6646,94.5215,94.5394,6235.0
2022-09-19 11:35:00,105.68,105.68,105.52,105.57,12054.0,94.5573,94.5573,94.4141,94.4588,12054.0
2022-09-19 11:40:00,105.53,105.62,105.45,105.62,7774.0,94.423,94.5036,94.3515,94.5036,7774.0
2022-09-19 11:45:00,105.59,105.68,105.59,105.67,5793.0,94.4767,94.5573,94.4767,94.5483,5793.0
2022-09-19 11:50:00,105.64,105.7,105.63,105.65,7689.0,94.5215,94.5752,94.5125,94.5304,7689.0
2022-09-19 11:55:00,105.69,105.69,105.54,105.59,14440.0,94.5662,94.5662,94.432,94.4767,14440.0
2022-09-19 12:00:00,105.53,105.66,105.53,105.61,9919.0,94.423,94.5394,94.423,94.4946,9919.0
2022-09-19 12:05:00,105.59,105.75,105.52,105.68,6708.0,94.4767,94.6199,94.4141,94.5573,6708.0
2022-09-19 12:10:00,105.68,105.7,105.63,105.64,6414.0,94.5573,94.5752,94.5125,94.5215,6414.0
2022-09-19 12:15:00,105.61,105.7,105.59,105.66,5303.0,94.4946,94.5752,94.4767,94.5394,5303.0
2022-09-19 12:20:00,105.65,105.65,105.55,105.58,5136.0,94.5304,94.5304,94.4409,94.4678,5136.0
2022-09-19 12:25:00,105.58,105.62,105.56,105.57,5326.0,94.4678,94.5036,94.4499,94.4588,5326.0
2022-09-19 12:30:00,105.56,105.78,105.54,105.74,17005.0,94.4499,94.6467,94.432,94.6109,17005.0
2022-09-19 12:35:00,105.79,105.84,105.73,105.74,11515.0,94.6557,94.7004,94.602,94.6109,11515.0
2022-09-19 12:40:00,105.71,105.78,105.66,105.77,7369.0,94.5841,94.6467,94.5394,94.6378,7369.0
2022-09-19 12:45:00,105.8,105.8,105.66,105.66,4823.0,94.6646,94.6646,94.5394,94.5394,4823.0
2022-09-19 12:50:00,105.7,105.87,105.7,105.85,8053.0,94.5752,94.7273,94.5752,94.7094,8053.0
2022-09-19 12:55:00,105.87,105.93,105.81,105.89,15883.0,94.7273,94.7809,94.6736,94.7452,15883.0
2022-09-19 13:00:00,105.94,105.98,105.85,105.87,20544.0,94.7899,94.8257,94.7094,94.7273,20544.0
2022-09-19 13:05:00,105.84,105.93,105.81,105.93,6192.0,94.7004,94.7809,94.6736,94.7809,6192.0
2022-09-19 13:10:00,105.91,105.94,105.84,105.85,5082.0,94.763,94.7899,94.7004,94.7094,5082.0
2022-09-19 13:15:00,105.81,105.83,105.76,105.82,7101.0,94.6736,94.6915,94.6288,94.6825,7101.0
2022-09-19 13:20:00,105.81,105.93,105.81,105.92,12486.0,94.6736,94.7809,94.6736,94.772,12486.0
2022-09-19 13:25:00,105.95,105.96,105.83,105.87,5790.0,94.7988,94.8078,94.6915,94.7273,5790.0
2022-09-19 13:30:00,105.86,105.87,105.72,105.76,4295.0,94.7183,94.7273,94.593,94.6288,4295.0
2022-09-19 13:35:00,105.74,105.82,105.69,105.8,22929.0,94.6109,94.6825,94.5662,94.6646,22929.0
2022-09-19 13:40:00,105.8,105.89,105.8,105.88,17232.0,94.6646,94.7452,94.6646,94.7362,17232.0
2022-09-19 13:45:00,105.87,105.91,105.82,105.85,12429.0,94.7273,94.763,94.6825,94.7094,12429.0
2022-09-19 13:50:00,105.82,105.91,105.72,105.74,10381.0,94.6825,94.763,94.593,94.6109,10381.0
2022-09-19 13:55:00,105.74,105.77,105.67,105.71,6626.0,94.6109,94.6378,94.5483,94.5841,6626.0
2022-09-19 14:00:00,105.69,105.7,105.56,105.6,10923.0,94.5662,94.5752,94.4499,94.4857,10923.0
2022-09-19 14:05:00,105.57,105.64,105.52,105.62,5065.0,94.4588,94.5215,94.4141,94.5036,5065.0
2022-09-19 14:10:00,105.64,105.66,105.54,105.54,6955.0,94.5215,94.5394,94.432,94.432,6955.0
2022-09-19 14:15:00,105.54,105.67,105.54,105.62,9785.0,94.432,94.5483,94.432,94.5036,9785.0
2022-09-19 14:20:00,105.59,105.62,105.51,105.57,14281.0,94.4767,94.5036,94.4051,94.4588,14281.0
2022-09-19 14:25:00,105.56,105.65,105.55,105.61,6061.0,94.4499,94.5304,94.4409,94.4946,6061.0
2022-09-19 14:30:00,105.6,105.63,105.54,105.58,5713.0,94.4857,94.5125,94.432,94.4678,5713.0
2022-09-19 14:35:00,105.59,105.65,105.51,105.62,10122.0,94.4767,94.5304,94.4051,94.5036,10122.0
2022-09-19 14:40:00,105.63,105.65,105.56,105.6,6672.0,94.5125,94.5304,94.4499,94.4857,6672.0
2022-09-19 14:45:00,105.58,105.63,105.58,105.62,11964.0,94.4678,94.5125,94.4678,94.5036,11964.0
2022-09-19 14:50:00,105.62,105.8,105.62,105.78,14753.0,94.5036,94.6646,94.5036,94.6467,14753.0
2022-09-19 14:55:00,105.79,105.82,105.74,105.79,10145.0,94.6557,94.6825,94.6109,94.6557,10145.0
2022-09-19 15:00:00,105.84,106.18,105.84,106.09,8193.0,94.7004,95.0046,94.7004,94.9241,8193.0
2022-09-19 15:05:00,106.16,106.26,106.15,106.23,8219.0,94.9867,95.0762,94.9778,95.0494,8219.0
2022-09-19 15:10:00,106.23,106.63,106.2,106.5,16191.0,95.0494,95.4073,95.0225,95.291,16191.0
2022-09-19 15:15:00,106.5,106.61,106.46,106.52,8637.0,95.291,95.3894,95.2552,95.3088,8637.0
2022-09-19 15:20:00,106.48,106.62,106.47,106.6,13635.0,95.2731,95.3983,95.2641,95.3804,13635.0
2022-09-19 15:25:00,106.61,106.71,106.58,106.65,8586.0,95.3894,95.4789,95.3625,95.4252,8586.0
2022-09-19 15:30:00,106.65,106.76,106.65,106.66,11092.0,95.4252,95.5236,95.4252,95.4341,11092.0
2022-09-19 15:35:00,106.61,106.66,106.57,106.61,16971.0,95.3894,95.4341,95.3536,95.3894,16971.0
2022-09-19 15:40:00,106.61,106.74,106.61,106.71,34950.0,95.3894,95.5057,95.3894,95.4789,34950.0
2022-09-19 15:45:00,106.71,106.82,106.62,106.66,25840.0,95.4789,95.5773,95.3983,95.4341,25840.0
2022-09-19 15:50:00,106.66,106.69,106.52,106.66,46551.0,95.4341,95.461,95.3088,95.4341,46551.0
2022-09-19 15:55:00,106.66,106.85,106.59,106.83,80407.0,95.4341,95.6041,95.3715,95.5862,80407.0
2022-09-20 09:30:00,106.02,106.25,105.75,105.81,34551.0,94.8615,95.0673,94.6199,94.6736,34551.0
2022-09-20 09:35:00,105.85,105.9,105.71,105.71,9231.0,94.7094,94.7541,94.5841,94.5841,9231.0
2022-09-20 09:40:00,105.67,105.78,105.6,105.73,11836.0,94.5483,94.6467,94.4857,94.602,11836.0
2022-09-20 09:45:00,105.77,105.91,105.74,105.81,10272.0,94.6378,94.763,94.6109,94.6736,10272.0
2022-09-20 09:50:00,105.77,105.77,105.57,105.67,6834.0,94.6378,94.6378,94.4588,94.5483,6834.0
2022-09-20 09:55:00,105.66,105.73,105.56,105.58,10846.0,94.5394,94.602,94.4499,94.4678,10846.0
2022-09-20 10:00:00,105.58,105.61,105.38,105.42,11644.0,94.4678,94.4946,94.2888,94.3246,11644.0
2022-09-20 10:05:00,105.39,105.56,105.35,105.45,15518.0,94.2978,94.4499,94.262,94.3515,15518.0
2022-09-20 10:10:00,105.44,105.44,104.87,105.11,52386.0,94.3425,94.3425,93.8325,94.0472,52386.0
2022-09-20 10:15:00,105.08,105.12,104.85,105.01,10909.0,94.0204,94.0562,93.8146,93.9578,10909.0
2022-09-20 10:20:00,104.99,105.16,104.99,105.05,4778.0,93.9399,94.092,93.9399,93.9936,4778.0
2022-09-20 10:25:00,105.11,105.29,105.11,105.24,9096.0,94.0472,94.2083,94.0472,94.1636,9096.0
2022-09-20 10:30:00,105.29,105.35,105.25,105.31,10339.0,94.2083,94.262,94.1725,94.2262,10339.0
2022-09-20 10:35:00,105.27,105.43,105.26,105.4,14346.0,94.1904,94.3336,94.1815,94.3067,14346.0
2022-09-20 10:40:00,105.41,105.47,105.34,105.41,7965.0,94.3157,94.3694,94.253,94.3157,7965.0
2022-09-20 10:45:00,105.41,105.66,105.38,105.66,9680.0,94.3157,94.5394,94.2888,94.5394,9680.0
2022-09-20 10:50:00,105.68,105.76,105.67,105.73,7870.0,94.5573,94.6288,94.5483,94.602,7870.0
2022-09-20 10:55:00,105.71,105.88,105.71,105.79,8588.0,94.5841,94.7362,94.5841,94.6557,8588.0
2022-09-20 11:00:00,105.76,105.76,105.53,105.58,8044.0,94.6288,94.6288,94.423,94.4678,8044.0
2022-09-20 11:05:00,105.6,105.69,105.54,105.55,10120.0,94.4857,94.5662,94.432,94.4409,10120.0
2022-09-20 11:10:00,105.56,105.57,105.19,105.23,8573.0,94.4499,94.4588,94.1188,94.1546,8573.0
2022-09-20 11:15:00,105.25,105.28,105.03,105.11,7619.0,94.1725,94.1994,93.9757,94.0472,7619.0
2022-09-20 11:20:00,105.1,105.1,104.9,104.94,7549.0,94.0383,94.0383,93.8594,93.8951,7549.0
2022-09-20 11:25:00,104.9,104.93,104.77,104.81,10894.0,93.8594,93.8862,93.743,93.7788,10894.0
2022-09-20 11:30:00,104.79,104.85,104.56,104.67,22426.0,93.7609,93.8146,93.5551,93.6536,22426.0
2022-09-20 11:35:00,104.7,104.93,104.7,104.93,3881.0,93.6804,93.8862,93.6804,93.8862,3881.0
2022-09-20 11:40:00,104.96,105.04,104.96,105.01,5067.0,93.913,93.9846,93.913,93.9578,5067.0
2022-09-20 11:45:00,105.04,105.2,105.03,105.2,13400.0,93.9846,94.1278,93.9757,94.1278,13400.0
2022-09-20 11:50:00,105.16,105.27,105.11,105.26,3013.0,94.092,94.1904,94.0472,94.1815,3013.0
2022-09-20 11:55:00,105.23,105.24,105.19,105.24,3243.0,94.1546,94.1636,94.1188,94.1636,3243.0
2022-09-20 12:00:00,105.25,105.28,105.21,105.27,6326.0,94.1725,94.1994,94.1367,94.1904,6326.0
2022-09-20 12:05:00,105.35,105.39,105.29,105.37,6738.0,94.262,94.2978,94.2083,94.2799,6738.0
2022-09-20 12:10:00,105.36,105.37,105.25,105.25,6830.0,94.2709,94.2799,94.1725,94.1725,6830.0
2022-09-20 12:15:00,105.26,105.27,105.12,105.23,9421.0,94.1815,94.1904,94.0562,94.1546,9421.0
2022-09-20 12:20:00,105.25,105.31,105.21,105.21,4016.0,94.1725,94.2262,94.1367,94.1367,4016.0
2022-09-20 12:25:00,105.21,105.21,104.98,105.0,8271.0,94.1367,94.1367,93.9309,93.9488,8271.0
2022-09-20 12:30:00,104.97,105.0,104.82,104.88,3766.0,93.922,93.9488,93.7878,93.8415,3766.0
2022-09-20 12:35:00,104.9,104.92,104.84,104.9,5875.0,93.8594,93.8772,93.8057,93.8594,5875.0
2022-09-20 12:40:00,104.94,104.94,104.82,104.85,3773.0,93.8951,93.8951,93.7878,93.8146,3773.0
2022-09-20 12:45:00,104.85,104.94,104.85,104.88,6776.0,93.8146,93.8951,93.8146,93.8415,6776.0
2022-09-20 12:50:00,104.91,104.93,104.83,104.93,5206.0,93.8683,93.8862,93.7967,93.8862,5206.0
2022-09-20 12:55:00,104.94,104.98,104.82,104.85,5406.0,93.8951,93.9309,93.7878,93.8146,5406.0
2022-09-20 13:00:00,104.81,104.93,104.8,104.91,4695.0,93.7788,93.8862,93.7699,93.8683,4695.0
2022-09-20 13:05:00,104.87,104.88,104.8,104.81,6145.0,93.8325,93.8415,93.7699,93.7788,6145.0
2022-09-20 13:10:00,104.83,104.87,104.82,104.87,10316.0,93.7967,93.8325,93.7878,93.8325,10316.0
2022-09-20 13:15:00,104.86,104.94,104.8,104.9,11827.0,93.8236,93.8951,93.7699,93.8594,11827.0
2022-09-20 13:20:00,104.9,105.02,104.86,105.02,5374.0,93.8594,93.9667,93.8236,93.9667,5374.0
2022-09-20 13:25:00,105.01,105.03,104.88,104.93,8496.0,93.9578,93.9757,93.8415,93.8862,8496.0
2022-09-20 13:30:00,104.9,104.95,104.83,104.9,5109.0,93.8594,93.9041,93.7967,93.8594,5109.0
2022-09-20 13:35:00,104.95,105.06,104.92,105.02,4306.0,93.9041,94.0025,93.8772,93.9667,4306.0
2022-09-20 13:40:00,105.04,105.16,105.0,105.08,8491.0,93.9846,94.092,93.9488,94.0204,8491.0
2022-09-20 13:45:00,105.07,105.08,104.96,104.96,6465.0,94.0115,94.0204,93.913,93.913,6465.0
2022-09-20 13:50:00,104.96,104.98,104.86,104.93,7941.0,93.913,93.9309,93.8236,93.8862,7941.0
2022-09-20 13:55:00,104.93,104.97,104.87,104.92,6673.0,93.8862,93.922,93.8325,93.8772,6673.0
2022-09-20 14:00:00,104.95,105.07,104.95,105.06,5614.0,93.9041,94.0115,93.9041,94.0025,5614.0
2022-09-20 14:05:00,105.07,105.25,105.04,105.2,7230.0,94.0115,94.1725,93.9846,94.1278,7230.0
2022-09-20 14:10:00,105.2,105.23,105.13,105.19,5485.0,94.1278,94.1546,94.0651,94.1188,5485.0
2022-09-20 14:15:00,105.18,105.34,105.17,105.34,5837.0,94.1099,94.253,94.1009,94.253,5837.0
2022-09-20 14:20:00,105.35,105.5,105.33,105.46,7787.0,94.262,94.3962,94.2441,94.3604,7787.0
2022-09-20 14:25:00,105.46,105.48,105.37,105.43,4093.0,94.3604,94.3783,94.2799,94.3336,4093.0
2022-09-20 14:30:00,105.42,105.42,105.24,105.26,7088.0,94.3246,94.3246,94.1636,94.1815,7088.0
2022-09-20 14:35:00,105.26,105.27,105.18,105.21,4901.0,94.1815,94.1904,94.1099,94.1367,4901.0
2022-09-20 14:40:00,105.19,105.21,105.02,105.13,10426.0,94.1188,94.1367,93.9667,94.0651,10426.0
2022-09-20 14:45:00,105.14,105.43,105.14,105.43,15052.0,94.0741,94.3336,94.0741,94.3336,15052.0
2022-09-20 14:50:00,105.42,105.42,105.28,105.33,6377.0,94.3246,94.3246,94.1994,94.2441,6377.0
2022-09-20 14:55:00,105.33,105.51,105.32,105.43,5051.0,94.2441,94.4051,94.2351,94.3336,5051.0
2022-09-20 15:00:00,105.43,105.51,105.4,105.42,7283.0,94.3336,94.4051,94.3067,94.3246,7283.0
2022-09-20 15:05:00,105.43,105.43,105.25,105.25,8380.0,94.3336,94.3336,94.1725,94.1725,8380.0
2022-09-20 15:10:00,105.27,105.35,105.26,105.33,7378.0,94.1904,94.262,94.1815,94.2441,7378.0
2022-09-20 15:15:00,105.31,105.39,105.18,105.26,8782.0,94.2262,94.2978,94.1099,94.1815,8782.0
2022-09-20 15:20:00,105.28,105.44,105.27,105.37,21619.0,94.1994,94.3425,94.1904,94.2799,21619.0
2022-09-20 15:25:00,105.37,105.43,105.31,105.38,8215.0,94.2799,94.3336,94.2262,94.2888,8215.0
2022-09-20 15:30:00,105.37,105.57,105.24,105.57,19055.0,94.2799,94.4588,94.1636,94.4588,19055.0
2022-09-20 15:35:00,105.56,105.83,105.55,105.76,19824.0,94.4499,94.6915,94.4409,94.6288,19824.0
2022-09-20 15:40:00,105.77,105.83,105.67,105.81,16837.0,94.6378,94.6915,94.5483,94.6736,16837.0
2022-09-20 15:45:00,105.83,105.86,105.75,105.8,19333.0,94.6915,94.7183,94.6199,94.6646,19333.0
2022-09-20 15:50:00,105.79,105.87,105.69,105.8,35563.0,94.6557,94.7273,94.5662,94.6646,35563.0
2022-09-20 15:55:00,105.79,105.87,105.56,105.65,100704.0,94.6557,94.7273,94.4499,94.5304,100704.0
2022-09-21 09:30:00,106.04,106.41,105.81,106.03,27377.0,94.8794,95.2104,94.6736,94.8704,27377.0
2022-09-21 09:35:00,106.1,106.33,106.1,106.26,5135.0,94.9331,95.1388,94.9331,95.0762,5135.0
2022-09-21 09:40:00,106.22,106.45,106.22,106.34,7082.0,95.0404,95.2462,95.0404,95.1478,7082.0
2022-09-21 09:45:00,106.41,106.63,106.34,106.58,9056.0,95.2104,95.4073,95.1478,95.3625,9056.0
2022-09-21 09:50:00,106.63,106.67,106.53,106.62,4955.0,95.4073,95.4431,95.3178,95.3983,4955.0
2022-09-21 09:55:00,106.68,106.76,106.58,106.75,4910.0,95.452,95.5236,95.3625,95.5146,4910.0
2022-09-21 10:00:00,106.72,106.81,106.61,106.81,13032.0,95.4878,95.5683,95.3894,95.5683,13032.0
2022-09-21 10:05:00,106.81,106.84,106.67,106.75,14913.0,95.5683,95.5952,95.4431,95.5146,14913.0
2022-09-21 10:10:00,106.77,106.88,106.76,106.85,6749.0,95.5325,95.631,95.5236,95.6041,6749.0
2022-09-21 10:15:00,106.83,106.84,106.58,106.58,6581.0,95.5862,95.5952,95.3625,95.3625,6581.0
2022-09-21 10:20:00,106.57,106.66,106.5,106.56,6064.0,95.3536,95.4341,95.291,95.3446,6064.0
2022-09-21 10:25:00,106.54,106.74,106.54,106.7,5181.0,95.3267,95.5057,95.3267,95.4699,5181.0
2022-09-21 10:30:00,106.68,106.71,106.53,106.61,6054.0,95.452,95.4789,95.3178,95.3894,6054.0
2022-09-21 10:35:00,106.64,106.78,106.63,106.66,5143.0,95.4162,95.5415,95.4073,95.4341,5143.0
2022-09-21 10:40:00,106.6,106.61,106.46,106.5,5578.0,95.3804,95.3894,95.2552,95.291,5578.0
2022-09-21 10:45:00,106.54,106.59,106.52,106.56,6840.0,95.3267,95.3715,95.3088,95.3446,6840.0
2022-09-21 10:50:00,106.56,106.7,106.56,106.7,2901.0,95.3446,95.4699,95.3446,95.4699,2901.0
2022-09-21 10:55:00,106.69,106.7,106.5,106.5,5908.0,95.461,95.4699,95.291,95.291,5908.0
2022-09-21 11:00:00,106.51,106.58,106.48,106.48,7747.0,95.2999,95.3625,95.2731,95.2731,7747.0
2022-09-21 11:05:00,106.46,106.48,106.37,106.46,5785.0,95.2552,95.2731,95.1746,95.2552,5785.0
2022-09-21 11:10:00,106.47,106.52,106.44,106.51,5303.0,95.2641,95.3088,95.2373,95.2999,5303.0
2022-09-21 11:15:00,106.5,106.5,106.22,106.29,6253.0,95.291,95.291,95.0404,95.1031,6253.0
2022-09-21 11:20:00,106.31,106.38,106.25,106.35,5475.0,95.121,95.1836,95.0673,95.1567,5475.0
2022-09-21 11:25:00,106.36,106.44,106.27,106.32,5749.0,95.1657,95.2373,95.0852,95.1299,5749.0
2022-09-21 11:30:00,106.34,106.39,106.29,106.3,6955.0,95.1478,95.1925,95.1031,95.112,6955.0
2022-09-21 11:35:00,106.32,106.45,106.3,106.45,4742.0,95.1299,95.2462,95.112,95.2462,4742.0
2022-09-21 11:40:00,106.45,106.5,106.42,106.47,1907.0,95.2462,95.291,95.2194,95.2641,1907.0
2022-09-21 11:45:00,106.47,106.47,106.38,106.44,4285.0,95.2641,95.2641,95.1836,95.2373,4285.0
2022-09-21 11:50:00,106.45,106.48,106.42,106.48,1036.0,95.2462,95.2731,95.2194,95.2731,1036.0
2022-09-21 11:55:00,106.44,106.5,106.43,106.44,1981.0,95.2373,95.291,95.2283,95.2373,1981.0
2022-09-21 12:00:00,106.38,106.43,106.34,106.39,3472.0,95.1836,95.2283,95.1478,95.1925,3472.0
2022-09-21 12:05:00,106.44,106.56,106.44,106.52,10084.0,95.2373,95.3446,95.2373,95.3088,10084.0
2022-09-21 12:10:00,106.53,106.55,106.49,106.52,3707.0,95.3178,95.3357,95.282,95.3088,3707.0
2022-09-21 12:15:00,106.58,106.58,106.52,106.56,2764.0,95.3625,95.3625,95.3088,95.3446,2764.0
2022-09-21 12:20:00,106.61,106.62,106.49,106.5,3294.0,95.3894,95.3983,95.282,95.291,3294.0
2022-09-21 12:25:00,106.49,106.58,106.49,106.57,2395.0,95.282,95.3625,95.282,95.3536,2395.0
2022-09-21 12:30:00,106.57,106.57,106.5,106.56,2736.0,95.3536,95.3536,95.291,95.3446,2736.0
2022-09-21 12:35:00,106.56,106.56,106.42,106.45,3421.0,95.3446,95.3446,95.2194,95.2462,3421.0
2022-09-21 12:40:00,106.47,106.51,106.46,106.51,1349.0,95.2641,95.2999,95.2552,95.2999,1349.0
2022-09-21 12:45:00,106.49,106.49,106.4,106.47,2717.0,95.282,95.282,95.2015,95.2641,2717.0
2022-09-21 12:50:00,106.42,106.46,106.4,106.45,2766.0,95.2194,95.2552,95.2015,95.2462,2766.0
2022-09-21 12:55:00,106.48,106.48,106.4,106.42,2085.0,95.2731,95.2731,95.2015,95.2194,2085.0
2022-09-21 13:00:00,106.39,106.44,106.39,106.44,1895.0,95.1925,95.2373,95.1925,95.2373,1895.0
2022-09-21 13:05:00,106.43,106.54,106.35,106.5,44925.0,95.2283,95.3267,95.1567,95.291,44925.0
2022-09-21 13:10:00,106.5,106.58,106.46,106.58,3261.0,95.291,95.3625,95.2552,95.3625,3261.0
2022-09-21 13:15:00,106.54,106.54,106.46,106.47,2293.0,95.3267,95.3267,95.2552,95.2641,2293.0
2022-09-21 13:20:00,106.45,106.5,106.44,106.49,5963.0,95.2462,95.291,95.2373,95.282,5963.0
2022-09-21 13:25:00,106.5,106.5,106.44,106.44,2677.0,95.291,95.291,95.2373,95.2373,2677.0
2022-09-21 13:30:00,106.47,106.49,106.45,106.46,2805.0,95.2641,95.282,95.2462,95.2552,2805.0
2022-09-21 13:35:00,106.45,106.46,106.37,106.38,5541.0,95.2462,95.2552,95.1746,95.1836,5541.0
2022-09-21 13:40:00,106.43,106.44,106.32,106.39,6249.0,95.2283,95.2373,95.1299,95.1925,6249.0
2022-09-21 13:45:00,106.4,106.4,106.2,106.2,6292.0,95.2015,95.2015,95.0225,95.0225,6292.0
2022-09-21 13:50:00,106.22,106.3,106.18,106.27,5259.0,95.0404,95.112,95.0046,95.0852,5259.0
2022-09-21 13:55:00,106.26,106.27,106.11,106.19,4163.0,95.0762,95.0852,94.942,95.0136,4163.0
2022-09-21 14:00:00,106.15,106.15,104.98,104.98,16923.0,94.9778,94.9778,93.9309,93.9309,16923.0
2022-09-21 14:05:00,104.95,105.71,104.95,105.66,12373.0,93.9041,94.5841,93.9041,94.5394,12373.0
2022-09-21 14:10:00,105.77,105.77,105.17,105.25,9953.0,94.6378,94.6378,94.1009,94.1725,9953.0
2022-09-21 14:15:00,105.21,105.35,105.1,105.26,6128.0,94.1367,94.262,94.0383,94.1815,6128.0
2022-09-21 14:20:00,105.31,105.35,105.19,105.28,5150.0,94.2262,94.262,94.1188,94.1994,5150.0
2022-09-21 14:25:00,105.25,105.39,105.1,105.12,6769.0,94.1725,94.2978,94.0383,94.0562,6769.0
2022-09-21 14:30:00,105.11,105.59,104.91,105.52,16705.0,94.0472,94.4767,93.8683,94.4141,16705.0
2022-09-21 14:35:00,105.5,105.59,105.24,105.39,21546.0,94.3962,94.4767,94.1636,94.2978,21546.0
2022-09-21 14:40:00,105.42,106.16,105.26,106.06,13373.0,94.3246,94.9867,94.1815,94.8973,13373.0
2022-09-21 14:45:00,106.06,106.25,105.43,105.57,17485.0,94.8973,95.0673,94.3336,94.4588,17485.0
2022-09-21 14:50:00,105.62,105.94,105.41,105.94,12895.0,94.5036,94.7899,94.3157,94.7899,12895.0
2022-09-21 14:55:00,105.97,106.05,105.73,105.87,8335.0,94.8167,94.8883,94.602,94.7273,8335.0
2022-09-21 15:00:00,105.9,105.98,105.64,105.9,10958.0,94.7541,94.8257,94.5215,94.7541,10958.0
2022-09-21 15:05:00,105.89,105.98,105.69,105.69,8973.0,94.7452,94.8257,94.5662,94.5662,8973.0
2022-09-21 15:10:00,105.71,105.72,105.02,105.66,11673.0,94.5841,94.593,93.9667,94.5394,11673.0
2022-09-21 15:15:00,105.72,105.83,105.54,105.62,4735.0,94.593,94.6915,94.432,94.5036,4735.0
2022-09-21 15:20:00,105.55,105.55,105.28,105.38,6212.0,94.4409,94.4409,94.1994,94.2888,6212.0
2022-09-21 15:25:00,105.33,105.34,104.88,104.94,13427.0,94.2441,94.253,93.8415,93.8951,13427.0
2022-09-21 15:30:00,104.89,105.14,104.68,105.08,16423.0,93.8504,94.0741,93.6625,94.0204,16423.0
2022-09-21 15:35:00,105.1,105.1,104.6,104.61,18379.0,94.0383,94.0383,93.5909,93.5999,18379.0
2022-09-21 15:40:00,104.59,104.74,104.5,104.53,26415.0,93.582,93.7162,93.5015,93.5283,26415.0
2022-09-21 15:45:00,104.51,104.71,104.44,104.57,37466.0,93.5104,93.6893,93.4478,93.5641,37466.0
2022-09-21 15:50:00,104.57,104.82,104.52,104.63,46333.0,93.5641,93.7878,93.5193,93.6178,46333.0
2022-09-21 15:55:00,104.59,104.6,104.27,104.27,112162.0,93.582,93.5909,93.2957,93.2957,112162.0
2022-09-22 09:30:00,104.1,104.13,103.83,103.83,32983.0,93.1436,93.1704,92.902,92.902,32983.0
2022-09-22 09:35:00,103.83,103.98,103.66,103.69,21568.0,92.902,93.0362,92.7499,92.7767,21568.0
2022-09-22 09:40:00,103.7,103.92,103.61,103.63,4343.0,92.7857,92.9825,92.7051,92.723,4343.0
2022-09-22 09:45:00,103.64,103.73,103.59,103.71,6968.0,92.732,92.8125,92.6872,92.7946,6968.0
2022-09-22 09:50:00,103.71,103.98,103.71,103.86,12156.0,92.7946,93.0362,92.7946,92.9288,12156.0
2022-09-22 09:55:00,103.89,103.98,103.73,103.98,14525.0,92.9557,93.0362,92.8125,93.0362,14525.0
2022-09-22 10:00:00,103.96,104.12,103.88,103.99,17077.0,93.0183,93.1614,92.9467,93.0451,17077.0
2022-09-22 10:05:00,103.91,104.26,103.9,104.18,11524.0,92.9735,93.2867,92.9646,93.2151,11524.0
2022-09-22 10:10:00,104.17,104.17,103.92,104.12,7028.0,93.2062,93.2062,92.9825,93.1614,7028.0
2022-09-22 10:15:00,104.12,104.25,104.05,104.17,9364.0,93.1614,93.2778,93.0988,93.2062,9364.0
2022-09-22 10:20:00,104.25,104.5,104.19,104.49,14595.0,93.2778,93.5015,93.2241,93.4925,14595.0
2022-09-22 10:25:00,104.47,104.55,104.4,104.45,9216.0,93.4746,93.5462,93.412,93.4567,9216.0
2022-09-22 10:30:00,104.44,104.6,104.35,104.37,10068.0,93.4478,93.5909,93.3672,93.3851,10068.0
2022-09-22 10:35:00,104.35,104.43,104.19,104.4,10101.0,93.3672,93.4388,93.2241,93.412,10101.0
2022-09-22 10:40:00,104.39,104.45,104.28,104.32,15901.0,93.403,93.4567,93.3046,93.3404,15901.0
2022-09-22 10:45:00,104.31,104.43,104.24,104.42,25502.0,93.3314,93.4388,93.2688,93.4299,25502.0
2022-09-22 10:50:00,104.4,104.44,104.27,104.28,15783.0,93.412,93.4478,93.2957,93.3046,15783.0
2022-09-22 10:55:00,104.24,104.29,104.14,104.2,11929.0,93.2688,93.3136,93.1793,93.233,11929.0
2022-09-22 11:00:00,104.2,104.36,104.2,104.33,36352.0,93.233,93.3762,93.233,93.3493,36352.0
2022-09-22 11:05:00,104.33,104.47,104.33,104.38,19608.0,93.3493,93.4746,93.3493,93.3941,19608.0
2022-09-22 11:10:00,104.36,104.4,104.25,104.36,13249.0,93.3762,93.412,93.2778,93.3762,13249.0
2022-09-22 11:15:00,104.34,104.38,104.22,104.23,11581.0,93.3583,93.3941,93.2509,93.2599,11581.0
2022-09-22 11:20:00,104.25,104.39,104.18,104.36,14193.0,93.2778,93.403,93.2151,93.3762,14193.0
2022-09-22 11:25:00,104.36,104.43,104.32,104.37,14500.0,93.3762,93.4388,93.3404,93.3851,14500.0
2022-09-22 11:30:00,104.37,104.59,104.32,104.44,17934.0,93.3851,93.582,93.3404,93.4478,17934.0
2022-09-22 11:35:00,104.41,104.52,104.32,104.45,14476.0,93.4209,93.5193,93.3404,93.4567,14476.0
2022-09-22 11:40:00,104.42,104.42,104.23,104.26,11480.0,93.4299,93.4299,93.2599,93.2867,11480.0
2022-09-22 11:45:00,104.25,104.54,104.2,104.51,11708.0,93.2778,93.5372,93.233,93.5104,11708.0
2022-09-22 11:50:00,104.49,104.58,104.38,104.43,18840.0,93.4925,93.573,93.3941,93.4388,18840.0
2022-09-22 11:55:00,104.41,104.44,104.28,104.35,12224.0,93.4209,93.4478,93.3046,93.3672,12224.0
2022-09-22 12:00:00,104.32,104.5,104.32,104.49,11417.0,93.3404,93.5015,93.3404,93.4925,11417.0
2022-09-22 12:05:00,104.48,104.51,104.42,104.5,8649.0,93.4836,93.5104,93.4299,93.5015,8649.0
2022-09-22 12:10:00,104.49,104.56,104.42,104.47,12775.0,93.4925,93.5551,93.4299,93.4746,12775.0
2022-09-22 12:15:00,104.48,104.74,104.47,104.72,11577.0,93.4836,93.7162,93.4746,93.6983,11577.0
2022-09-22 12:20:00,104.72,104.89,104.65,104.87,29770.0,93.6983,93.8504,93.6357,93.8325,29770.0
2022-09-22 12:25:00,104.87,104.87,104.74,104.77,13595.0,93.8325,93.8325,93.7162,93.743,13595.0
2022-09-22 12:30:00,104.77,104.8,104.61,104.64,26314.0,93.743,93.7699,93.5999,93.6267,26314.0
2022-09-22 12:35:00,104.64,104.79,104.64,104.73,13862.0,93.6267,93.7609,93.6267,93.7072,13862.0
2022-09-22 12:40:00,104.72,104.73,104.64,104.7,12310.0,93.6983,93.7072,93.6267,93.6804,12310.0
2022-09-22 12:45:00,104.69,104.83,104.69,104.8,9151.0,93.6715,93.7967,93.6715,93.7699,9151.0
2022-09-22 12:50:00,104.81,105.0,104.8,104.95,22093.0,93.7788,93.9488,93.7699,93.9041,22093.0
2022-09-22 12:55:00,104.97,105.11,104.95,105.06,16913.0,93.922,94.0472,93.9041,94.0025,16913.0
2022-09-22 13:00:00,105.07,105.22,105.06,105.22,18217.0,94.0115,94.1457,94.0025,94.1457,18217.0
2022-09-22 13:05:00,105.22,105.23,105.14,105.17,18088.0,94.1457,94.1546,94.0741,94.1009,18088.0
2022-09-22 13:10:00,105.14,105.14,104.86,104.92,25503.0,94.0741,94.0741,93.8236,93.8772,25503.0
2022-09-22 13:15:00,104.91,104.95,104.75,104.95,18161.0,93.8683,93.9041,93.7251,93.9041,18161.0
2022-09-22 13:20:00,104.93,104.96,104.89,104.95,13365.0,93.8862,93.913,93.8504,93.9041,13365.0
2022-09-22 13:25:00,104.96,105.0,104.87,104.95,21843.0,93.913,93.9488,93.8325,93.9041,21843.0
2022-09-22 13:30:00,104.93,104.96,104.83,104.85,15302.0,93.8862,93.913,93.7967,93.8146,15302.0
2022-09-22 13:35:00,104.84,104.85,104.77,104.81,13544.0,93.8057,93.8146,93.743,93.7788,13544.0
2022-09-22 13:40:00,104.81,104.89,104.8,104.8,11049.0,93.7788,93.8504,93.7699,93.7699,11049.0
2022-09-22 13:45:00,104.81,104.86,104.74,104.79,14515.0,93.7788,93.8236,93.7162,93.7609,14515.0
2022-09-22 13:50:00,104.82,104.96,104.81,104.9,18843.0,93.7878,93.913,93.7788,93.8594,18843.0
2022-09-22 13:55:00,104.9,104.96,104.81,104.88,13837.0,93.8594,93.913,93.7788,93.8415,13837.0
2022-09-22 14:00:00,104.86,104.96,104.84,104.92,12786.0,93.8236,93.913,93.8057,93.8772,12786.0
2022-09-22 14:05:00,104.94,105.09,104.93,105.06,12402.0,93.8951,94.0294,93.8862,94.0025,12402.0
2022-09-22 14:10:00,105.05,105.26,105.05,105.25,25674.0,93.9936,94.1815,93.9936,94.1725,25674.0
2022-09-22 14:15:00,105.26,105.28,105.07,105.11,15934.0,94.1815,94.1994,94.0115,94.0472,15934.0
2022-09-22 14:20:00,105.1,105.13,105.04,105.09,13172.0,94.0383,94.0651,93.9846,94.0294,13172.0
2022-09-22 14:25:00,105.08,105.22,105.05,105.17,14734.0,94.0204,94.1457,93.9936,94.1009,14734.0
2022-09-22 14:30:00,105.19,105.27,105.14,105.26,13960.0,94.1188,94.1904,94.0741,94.1815,13960.0
2022-09-22 14:35:00,105.24,105.39,105.22,105.36,12901.0,94.1636,94.2978,94.1457,94.2709,12901.0
2022-09-22 14:40:00,105.36,105.36,105.14,105.25,19358.0,94.2709,94.2709,94.0741,94.1725,19358.0
2022-09-22 14:45:00,105.24,105.24,105.1,105.16,15884.0,94.1636,94.1636,94.0383,94.092,15884.0
2022-09-22 14:50:00,105.19,105.42,105.18,105.37,32211.0,94.1188,94.3246,94.1099,94.2799,32211.0
2022-09-22 14:55:00,105.36,105.47,105.31,105.43,13976.0,94.2709,94.3694,94.2262,94.3336,13976.0
2022-09-22 15:00:00,105.44,105.58,105.44,105.48,21936.0,94.3425,94.4678,94.3425,94.3783,21936.0
2022-09-22 15:05:00,105.47,105.54,105.41,105.46,15294.0,94.3694,94.432,94.3157,94.3604,15294.0
2022-09-22 15:10:00,105.49,105.59,105.43,105.56,18586.0,94.3873,94.4767,94.3336,94.4499,18586.0
2022-09-22 15:15:00,105.59,105.59,105.23,105.24,16733.0,94.4767,94.4767,94.1546,94.1636,16733.0
2022-09-22 15:20:00,105.24,105.25,105.01,105.01,15255.0,94.1636,94.1725,93.9578,93.9578,15255.0
2022-09-22 15:25:00,104.99,105.01,104.86,104.95,15794.0,93.9399,93.9578,93.8236,93.9041,15794.0
2022-09-22 15:30:00,105.0,105.1,104.97,105.03,17054.0,93.9488,94.0383,93.922,93.9757,17054.0
2022-09-22 15:35:00,105.05,105.22,104.99,105.07,18804.0,93.9936,94.1457,93.9399,94.0115,18804.0
2022-09-22 15:40:00,105.07,105.2,105.05,105.19,24388.0,94.0115,94.1278,93.9936,94.1188,24388.0
2022-09-22 15:45:00,105.2,105.36,105.19,105.32,32835.0,94.1278,94.2709,94.1188,94.2351,32835.0
2022-09-22 15:50:00,105.3,105.38,105.07,105.08,56758.0,94.2173,94.2888,94.0115,94.0204,56758.0
2022-09-22 15:55:00,105.07,105.07,104.65,104.69,124897.0,94.0115,94.0115,93.6357,93.6715,124897.0
2022-09-23 09:30:00,103.95,104.06,103.46,103.5,43028.0,93.0093,93.1078,92.5709,92.6067,43028.0
2022-09-23 09:35:00,103.47,103.52,103.23,103.4,8274.0,92.5799,92.6246,92.3651,92.5172,8274.0
2022-09-23 09:40:00,103.36,103.41,103.03,103.41,14950.0,92.4814,92.5262,92.1862,92.5262,14950.0
2022-09-23 09:45:00,103.32,103.65,103.27,103.61,13112.0,92.4456,92.7409,92.4009,92.7051,13112.0
2022-09-23 09:50:00,103.59,103.69,103.55,103.65,9971.0,92.6872,92.7767,92.6514,92.7409,9971.0
2022-09-23 09:55:00,103.67,103.89,103.67,103.82,20899.0,92.7588,92.9557,92.7588,92.893,20899.0
2022-09-23 10:00:00,103.84,103.99,103.83,103.99,35269.0,92.9109,93.0451,92.902,93.0451,35269.0
2022-09-23 10:05:00,104.05,104.17,104.02,104.1,6354.0,93.0988,93.2062,93.072,93.1436,6354.0
2022-09-23 10:10:00,104.13,104.27,104.08,104.18,8651.0,93.1704,93.2957,93.1257,93.2151,8651.0
2022-09-23 10:15:00,104.14,104.14,103.92,103.99,17411.0,93.1793,93.1793,92.9825,93.0451,17411.0
2022-09-23 10:20:00,104.04,104.1,103.92,103.92,9700.0,93.0899,93.1436,92.9825,92.9825,9700.0
2022-09-23 10:25:00,103.92,104.09,103.9,104.03,8086.0,92.9825,93.1346,92.9646,93.0809,8086.0
2022-09-23 10:30:00,104.04,104.04,103.73,103.78,9237.0,93.0899,93.0899,92.8125,92.8572,9237.0
2022-09-23 10:35:00,103.77,103.94,103.77,103.83,8870.0,92.8483,93.0004,92.8483,92.902,8870.0
2022-09-23 10:40:00,103.78,103.81,103.55,103.57,14836.0,92.8572,92.8841,92.6514,92.6693,14836.0
2022-09-23 10:45:00,103.53,103.57,103.43,103.48,6504.0,92.6335,92.6693,92.5441,92.5888,6504.0
2022-09-23 10:50:00,103.43,103.46,103.29,103.44,11095.0,92.5441,92.5709,92.4188,92.553,11095.0
2022-09-23 10:55:00,103.45,103.52,103.4,103.43,7012.0,92.562,92.6246,92.5172,92.5441,7012.0
2022-09-23 11:00:00,103.48,103.6,103.44,103.51,8436.0,92.5888,92.6962,92.553,92.6156,8436.0
2022-09-23 11:05:00,103.51,103.57,103.44,103.47,8683.0,92.6156,92.6693,92.553,92.5799,8683.0
2022-09-23 11:10:00,103.49,103.57,103.4,103.57,11583.0,92.5978,92.6693,92.5172,92.6693,11583.0
2022-09-23 11:15:00,103.55,103.79,103.55,103.79,13040.0,92.6514,92.8662,92.6514,92.8662,13040.0
2022-09-23 11:20:00,103.79,103.87,103.68,103.72,10629.0,92.8662,92.9378,92.7678,92.8035,10629.0
2022-09-23 11:25:00,103.69,103.7,103.56,103.59,6943.0,92.7767,92.7857,92.6604,92.6872,6943.0
2022-09-23 11:30:00,103.6,103.6,103.46,103.5,9201.0,92.6962,92.6962,92.5709,92.6067,9201.0
2022-09-23 11:35:00,103.5,103.52,103.44,103.44,3991.0,92.6067,92.6246,92.553,92.553,3991.0
2022-09-23 11:40:00,103.45,103.64,103.43,103.54,5755.0,92.562,92.732,92.5441,92.6425,5755.0
2022-09-23 11:45:00,103.52,103.53,103.32,103.37,10333.0,92.6246,92.6335,92.4456,92.4904,10333.0
2022-09-23 11:50:00,103.37,103.46,103.29,103.38,12828.0,92.4904,92.5709,92.4188,92.4993,12828.0
2022-09-23 11:55:00,103.39,103.49,103.38,103.44,10813.0,92.5083,92.5978,92.4993,92.553,10813.0
2022-09-23 12:00:00,103.43,103.44,103.22,103.28,8924.0,92.5441,92.553,92.3562,92.4099,8924.0
2022-09-23 12:05:00,103.3,103.37,103.18,103.18,10473.0,92.4278,92.4904,92.3204,92.3204,10473.0
2022-09-23 12:10:00,103.18,103.18,103.08,103.12,5703.0,92.3204,92.3204,92.2309,92.2667,5703.0
2022-09-23 12:15:00,103.09,103.12,103.03,103.1,6674.0,92.2399,92.2667,92.1862,92.2488,6674.0
2022-09-23 12:20:00,103.1,103.19,103.01,103.05,15897.0,92.2488,92.3293,92.1683,92.2041,15897.0
2022-09-23 12:25:00,103.04,103.07,102.93,102.96,40265.0,92.1951,92.222,92.0967,92.1235,40265.0
2022-09-23 12:30:00,102.95,102.96,102.83,102.83,16608.0,92.1146,92.1235,92.0072,92.0072,16608.0
2022-09-23 12:35:00,102.84,103.0,102.8,102.98,5705.0,92.0162,92.1593,91.9804,92.1414,5705.0
2022-09-23 12:40:00,102.97,103.02,102.85,102.99,21394.0,92.1325,92.1772,92.0251,92.1504,21394.0
2022-09-23 12:45:00,102.97,103.13,102.96,103.08,14358.0,92.1325,92.2756,92.1235,92.2309,14358.0
2022-09-23 12:50:00,103.09,103.26,103.06,103.26,7532.0,92.2399,92.392,92.213,92.392,7532.0
2022-09-23 12:55:00,103.28,103.28,103.11,103.22,7216.0,92.4099,92.4099,92.2577,92.3562,7216.0
2022-09-23 13:00:00,103.2,103.36,103.11,103.3,11084.0,92.3383,92.4814,92.2577,92.4278,11084.0
2022-09-23 13:05:00,103.26,103.33,103.19,103.22,6034.0,92.392,92.4546,92.3293,92.3562,6034.0
2022-09-23 13:10:00,103.24,103.31,103.23,103.29,8354.0,92.3741,92.4367,92.3651,92.4188,8354.0
2022-09-23 13:15:00,103.28,103.43,103.28,103.37,15133.0,92.4099,92.5441,92.4099,92.4904,15133.0
2022-09-23 13:20:00,103.36,103.44,103.33,103.42,10196.0,92.4814,92.553,92.4546,92.5351,10196.0
2022-09-23 13:25:00,103.4,103.41,103.17,103.18,10200.0,92.5172,92.5262,92.3114,92.3204,10200.0
2022-09-23 13:30:00,103.19,103.39,103.18,103.38,10385.0,92.3293,92.5083,92.3204,92.4993,10385.0
2022-09-23 13:35:00,103.37,103.39,103.19,103.3,11892.0,92.4904,92.5083,92.3293,92.4278,11892.0
2022-09-23 13:40:00,103.29,103.29,103.13,103.17,8236.0,92.4188,92.4188,92.2756,92.3114,8236.0
2022-09-23 13:45:00,103.17,103.19,103.08,103.14,7833.0,92.3114,92.3293,92.2309,92.2846,7833.0
2022-09-23 13:50:00,103.18,103.28,103.13,103.28,6273.0,92.3204,92.4099,92.2756,92.4099,6273.0
2022-09-23 13:55:00,103.27,103.36,103.23,103.36,8859.0,92.4009,92.4814,92.3651,92.4814,8859.0
2022-09-23 14:00:00,103.38,103.46,103.27,103.4,8544.0,92.4993,92.5709,92.4009,92.5172,8544.0
2022-09-23 14:05:00,103.41,103.51,103.22,103.24,10892.0,92.5262,92.6156,92.3562,92.3741,10892.0
2022-09-23 14:10:00,103.29,103.31,102.92,102.99,6598.0,92.4188,92.4367,92.0877,92.1504,6598.0
2022-09-23 14:15:00,102.94,102.94,102.79,102.84,10815.0,92.1056,92.1056,91.9714,92.0162,10815.0
2022-09-23 14:20:00,102.85,103.11,102.85,103.06,12540.0,92.0251,92.2577,92.0251,92.213,12540.0
2022-09-23 14:25:00,103.03,103.11,102.98,103.0,11615.0,92.1862,92.2577,92.1414,92.1593,11615.0
2022-09-23 14:30:00,102.99,102.99,102.79,102.93,12227.0,92.1504,92.1504,91.9714,92.0967,12227.0
2022-09-23 14:35:00,102.92,102.92,102.75,102.81,8916.0,92.0877,92.0877,91.9356,91.9893,8916.0
2022-09-23 14:40:00,102.83,102.84,102.76,102.79,11453.0,92.0072,92.0162,91.9446,91.9714,11453.0
2022-09-23 14:45:00,102.79,102.81,102.7,102.75,14585.0,91.9714,91.9893,91.8909,91.9356,14585.0
2022-09-23 14:50:00,102.74,102.83,102.72,102.72,12211.0,91.9267,92.0072,91.9088,91.9088,12211.0
2022-09-23 14:55:00,102.71,102.71,102.57,102.58,14667.0,91.8998,91.8998,91.7746,91.7835,14667.0
2022-09-23 15:00:00,102.58,103.0,102.52,102.97,17815.0,91.7835,92.1593,91.7298,92.1325,17815.0
2022-09-23 15:05:00,102.95,103.15,102.81,103.09,14213.0,92.1146,92.2935,91.9893,92.2399,14213.0
2022-09-23 15:10:00,103.1,103.13,102.89,103.02,20535.0,92.2488,92.2756,92.0609,92.1772,20535.0
2022-09-23 15:15:00,103.06,103.25,103.05,103.14,19088.0,92.213,92.383,92.2041,92.2846,19088.0
2022-09-23 15:20:00,103.13,103.21,102.99,103.01,17273.0,92.2756,92.3472,92.1504,92.1683,17273.0
2022-09-23 15:25:00,103.04,103.19,102.95,103.19,21713.0,92.1951,92.3293,92.1146,92.3293,21713.0
2022-09-23 15:30:00,103.18,103.35,103.13,103.3,22438.0,92.3204,92.4725,92.2756,92.4278,22438.0
2022-09-23 15:35:00,103.32,103.38,103.13,103.38,25866.0,92.4456,92.4993,92.2756,92.4993,25866.0
2022-09-23 15:40:00,103.37,103.58,103.31,103.55,34124.0,92.4904,92.6783,92.4367,92.6514,34124.0
2022-09-23 15:45:00,103.56,103.62,103.47,103.56,32381.0,92.6604,92.7141,92.5799,92.6604,32381.0
2022-09-23 15:50:00,103.57,103.72,103.41,103.72,61537.0,92.6693,92.8035,92.5262,92.8035,61537.0
2022-09-23 15:55:00,103.72,103.79,103.41,103.74,153771.0,92.8035,92.8662,92.5262,92.8214,153771.0
2022-09-26 09:30:00,103.5,103.61,103.07,103.08,44792.0,92.6067,92.7051,92.222,92.2309,44792.0
2022-09-26 09:35:00,103.0,103.0,102.33,102.35,19724.0,92.1593,92.1593,91.5598,91.5777,19724.0
2022-09-26 09:40:00,102.34,102.7,102.3,102.43,11532.0,91.5688,91.8909,91.533,91.6493,11532.0
2022-09-26 09:45:00,102.37,102.67,102.37,102.5,15972.0,91.5956,91.8641,91.5956,91.7119,15972.0
2022-09-26 09:50:00,102.45,102.49,102.25,102.32,11670.0,91.6672,91.703,91.4883,91.5509,11670.0
2022-09-26 09:55:00,102.39,102.39,102.05,102.21,9479.0,91.6135,91.6135,91.3093,91.4525,9479.0
2022-09-26 10:00:00,102.24,102.47,102.24,102.31,13093.0,91.4793,91.6851,91.4793,91.5419,13093.0
2022-09-26 10:05:00,102.3,102.42,102.21,102.24,16000.0,91.533,91.6404,91.4525,91.4793,16000.0
2022-09-26 10:10:00,102.27,102.27,102.03,102.22,20372.0,91.5062,91.5062,91.2914,91.4614,20372.0
2022-09-26 10:15:00,102.19,102.41,102.19,102.31,60448.0,91.4346,91.6314,91.4346,91.5419,60448.0
2022-09-26 10:20:00,102.37,102.58,102.29,102.47,48561.0,91.5956,91.7835,91.5241,91.6851,48561.0
2022-09-26 10:25:00,102.49,102.59,102.41,102.47,15109.0,91.703,91.7925,91.6314,91.6851,15109.0
2022-09-26 10:30:00,102.46,102.46,102.19,102.26,36816.0,91.6762,91.6762,91.4346,91.4972,36816.0
2022-09-26 10:35:00,102.29,102.34,102.17,102.26,28664.0,91.5241,91.5688,91.4167,91.4972,28664.0
2022-09-26 10:40:00,102.26,102.51,102.25,102.42,21648.0,91.4972,91.7209,91.4883,91.6404,21648.0
2022-09-26 10:45:00,102.42,102.45,102.16,102.24,11781.0,91.6404,91.6672,91.4077,91.4793,11781.0
2022-09-26 10:50:00,102.22,102.35,102.14,102.32,15353.0,91.4614,91.5777,91.3898,91.5509,15353.0
2022-09-26 10:55:00,102.35,102.42,102.21,102.21,7565.0,91.5777,91.6404,91.4525,91.4525,7565.0
2022-09-26 11:00:00,102.21,102.35,102.13,102.29,6150.0,91.4525,91.5777,91.3809,91.5241,6150.0
2022-09-26 11:05:00,102.2,102.24,102.13,102.14,14251.0,91.4435,91.4793,91.3809,91.3898,14251.0
2022-09-26 11:10:00,102.12,102.15,101.82,101.84,22771.0,91.3719,91.3988,91.1035,91.1214,22771.0
2022-09-26 11:15:00,101.89,101.9,101.7,101.72,8714.0,91.1662,91.1751,90.9961,91.014,8714.0
2022-09-26 11:20:00,101.7,101.84,101.65,101.78,31319.0,90.9961,91.1214,90.9514,91.0677,31319.0
2022-09-26 11:25:00,101.76,101.76,101.66,101.66,11777.0,91.0498,91.0498,90.9604,90.9604,11777.0
2022-09-26 11:30:00,101.7,101.73,101.44,101.45,18592.0,90.9961,91.023,90.7635,90.7725,18592.0
2022-09-26 11:35:00,101.43,101.55,101.43,101.45,10571.0,90.7546,90.8619,90.7546,90.7725,10571.0
2022-09-26 11:40:00,101.45,101.58,101.38,101.38,14656.0,90.7725,90.8888,90.7098,90.7098,14656.0
2022-09-26 11:45:00,101.36,101.56,101.36,101.52,11623.0,90.6919,90.8709,90.6919,90.8351,11623.0
2022-09-26 11:50:00,101.51,101.54,101.33,101.37,6923.0,90.8261,90.853,90.6651,90.7009,6923.0
2022-09-26 11:55:00,101.41,101.6,101.41,101.56,10332.0,90.7367,90.9067,90.7367,90.8709,10332.0
2022-09-26 12:00:00,101.59,101.61,101.41,101.45,8483.0,90.8977,90.9156,90.7367,90.7725,8483.0
2022-09-26 12:05:00,101.41,101.46,101.34,101.39,8109.0,90.7367,90.7814,90.674,90.7188,8109.0
2022-09-26 12:10:00,101.35,101.4,101.28,101.28,15337.0,90.683,90.7277,90.6204,90.6204,15337.0
2022-09-26 12:15:00,101.25,101.25,101.06,101.14,11407.0,90.5935,90.5935,90.4235,90.4951,11407.0
2022-09-26 12:20:00,101.15,101.15,100.84,100.87,21739.0,90.504,90.504,90.2267,90.2535,21739.0
2022-09-26 12:25:00,100.81,100.91,100.79,100.85,22848.0,90.1998,90.2893,90.1819,90.2356,22848.0
2022-09-26 12:30:00,100.82,100.86,100.62,100.63,6171.0,90.2088,90.2446,90.0298,90.0388,6171.0
2022-09-26 12:35:00,100.66,100.76,100.64,100.68,20447.0,90.0656,90.1551,90.0477,90.0835,20447.0
2022-09-26 12:40:00,100.67,100.71,100.64,100.69,14096.0,90.0746,90.1103,90.0477,90.0925,14096.0
2022-09-26 12:45:00,100.69,100.99,100.69,100.95,10907.0,90.0925,90.3609,90.0925,90.3251,10907.0
2022-09-26 12:50:00,100.99,101.04,100.86,100.88,10387.0,90.3609,90.4056,90.2446,90.2625,10387.0
2022-09-26 12:55:00,100.91,100.92,100.79,100.81,10818.0,90.2893,90.2982,90.1819,90.1998,10818.0
2022-09-26 13:00:00,100.81,100.83,100.5,100.52,9677.0,90.1998,90.2177,89.9224,89.9403,9677.0
2022-09-26 13:05:00,100.53,100.53,100.38,100.47,9561.0,89.9493,89.9493,89.8151,89.8956,9561.0
2022-09-26 13:10:00,100.43,100.44,100.11,100.13,14769.0,89.8598,89.8688,89.5735,89.5914,14769.0
2022-09-26 13:15:00,100.09,100.28,100.07,100.13,11530.0,89.5556,89.7256,89.5377,89.5914,11530.0
2022-09-26 13:20:00,100.08,100.14,99.94,99.97,35869.0,89.5467,89.6003,89.4214,89.4482,35869.0
2022-09-26 13:25:00,99.98,100.1,99.92,100.07,9590.0,89.4572,89.5645,89.4035,89.5377,9590.0
2022-09-26 13:30:00,100.06,100.34,100.06,100.31,11188.0,89.5288,89.7793,89.5288,89.7524,11188.0
2022-09-26 13:35:00,100.32,100.34,100.16,100.18,12076.0,89.7614,89.7793,89.6182,89.6361,12076.0
2022-09-26 13:40:00,100.18,100.32,100.16,100.23,12602.0,89.6361,89.7614,89.6182,89.6809,12602.0
2022-09-26 13:45:00,100.25,100.47,100.25,100.41,18922.0,89.6988,89.8956,89.6988,89.8419,18922.0
2022-09-26 13:50:00,100.42,100.5,100.33,100.44,13180.0,89.8509,89.9224,89.7703,89.8688,13180.0
2022-09-26 13:55:00,100.43,100.43,100.27,100.31,10319.0,89.8598,89.8598,89.7167,89.7524,10319.0
2022-09-26 14:00:00,100.29,100.64,100.28,100.55,13624.0,89.7346,90.0477,89.7256,89.9672,13624.0
2022-09-26 14:05:00,100.55,100.67,100.51,100.57,13673.0,89.9672,90.0746,89.9314,89.9851,13673.0
2022-09-26 14:10:00,100.55,100.67,100.48,100.65,7897.0,89.9672,90.0746,89.9046,90.0567,7897.0
2022-09-26 14:15:00,100.67,100.75,100.63,100.65,14476.0,90.0746,90.1461,90.0388,90.0567,14476.0
2022-09-26 14:20:00,100.62,100.67,100.56,100.6,30963.0,90.0298,90.0746,89.9761,90.0119,30963.0
2022-09-26 14:25:00,100.6,100.6,100.31,100.31,7360.0,90.0119,90.0119,89.7524,89.7524,7360.0
2022-09-26 14:30:00,100.3,100.47,100.25,100.44,20033.0,89.7435,89.8956,89.6988,89.8688,20033.0
2022-09-26 14:35:00,100.44,100.45,100.27,100.39,12525.0,89.8688,89.8777,89.7167,89.824,12525.0
2022-09-26 14:40:00,100.42,100.5,100.33,100.46,19878.0,89.8509,89.9224,89.7703,89.8867,19878.0
2022-09-26 14:45:00,100.46,100.77,100.46,100.7,11478.0,89.8867,90.164,89.8867,90.1014,11478.0
2022-09-26 14:50:00,100.71,100.83,100.56,100.77,25377.0,90.1103,90.2177,89.9761,90.164,25377.0
2022-09-26 14:55:00,100.79,100.85,100.67,100.68,8264.0,90.1819,90.2356,90.0746,90.0835,8264.0
2022-09-26 15:00:00,100.67,100.95,100.67,100.81,11936.0,90.0746,90.3251,90.0746,90.1998,11936.0
2022-09-26 15:05:00,100.78,100.95,100.71,100.95,13043.0,90.173,90.3251,90.1103,90.3251,13043.0
2022-09-26 15:10:00,101.0,101.0,100.77,100.82,13592.0,90.3698,90.3698,90.164,90.2088,13592.0
2022-09-26 15:15:00,100.78,100.92,100.61,100.89,14496.0,90.173,90.2982,90.0209,90.2714,14496.0
2022-09-26 15:20:00,100.83,100.87,100.6,100.63,10621.0,90.2177,90.2535,90.0119,90.0388,10621.0
2022-09-26 15:25:00,100.65,100.77,100.57,100.76,14388.0,90.0567,90.164,89.9851,90.1551,14388.0
2022-09-26 15:30:00,100.77,100.85,100.62,100.76,21144.0,90.164,90.2356,90.0298,90.1551,21144.0
2022-09-26 15:35:00,100.74,101.0,100.71,100.96,23330.0,90.1372,90.3698,90.1103,90.334,23330.0
2022-09-26 15:40:00,100.94,101.3,100.94,101.29,25721.0,90.3161,90.6382,90.3161,90.6293,25721.0
2022-09-26 15:45:00,101.3,101.42,101.18,101.4,34905.0,90.6382,90.7456,90.5309,90.7277,34905.0
2022-09-26 15:50:00,101.4,101.76,101.26,101.55,60894.0,90.7277,91.0498,90.6025,90.8619,60894.0
2022-09-26 15:55:00,101.55,101.55,100.74,100.87,221147.0,90.8619,90.8619,90.1372,90.2535,221147.0
2022-09-27 09:30:00,101.09,101.53,100.88,101.26,54908.0,90.4504,90.844,90.2625,90.6025,54908.0
2022-09-27 09:35:00,101.23,101.47,101.18,101.36,8276.0,90.5756,90.7904,90.5309,90.6919,8276.0
2022-09-27 09:40:00,101.39,101.49,101.33,101.47,12474.0,90.7188,90.8083,90.6651,90.7904,12474.0
2022-09-27 09:45:00,101.47,101.48,101.18,101.18,9952.0,90.7904,90.7993,90.5309,90.5309,9952.0
2022-09-27 09:50:00,101.12,101.23,101.03,101.04,8737.0,90.4772,90.5756,90.3967,90.4056,8737.0
2022-09-27 09:55:00,101.04,101.11,100.95,101.03,5369.0,90.4056,90.4682,90.3251,90.3967,5369.0
2022-09-27 10:00:00,100.98,100.98,100.5,100.58,12721.0,90.3519,90.3519,89.9224,89.994,12721.0
2022-09-27 10:05:00,100.59,100.6,99.96,100.0,35057.0,90.003,90.0119,89.4393,89.4751,35057.0
2022-09-27 10:10:00,99.98,100.26,99.98,100.23,17937.0,89.4572,89.7077,89.4572,89.6809,17937.0
2022-09-27 10:15:00,100.2,100.21,99.92,100.0,26224.0,89.654,89.663,89.4035,89.4751,26224.0
2022-09-27 10:20:00,100.0,100.33,99.92,100.27,14152.0,89.4751,89.7703,89.4035,89.7167,14152.0
2022-09-27 10:25:00,100.28,100.37,99.8,99.8,23214.0,89.7256,89.8061,89.2961,89.2961,23214.0
2022-09-27 10:30:00,99.81,100.27,99.81,100.14,101098.0,89.3051,89.7167,89.3051,89.6003,101098.0
2022-09-27 10:35:00,100.14,100.49,100.12,100.29,25208.0,89.6003,89.9135,89.5824,89.7346,25208.0
2022-09-27 10:40:00,100.34,100.41,100.09,100.13,92415.0,89.7793,89.8419,89.5556,89.5914,92415.0
2022-09-27 10:45:00,100.14,100.3,100.06,100.27,91491.0,89.6003,89.7435,89.5288,89.7167,91491.0
2022-09-27 10:50:00,100.25,100.31,99.97,100.0,58539.0,89.6988,89.7524,89.4482,89.4751,58539.0
2022-09-27 10:55:00,100.01,100.05,99.9,99.93,23660.0,89.484,89.5198,89.3856,89.4124,23660.0
2022-09-27 11:00:00,99.94,99.98,99.74,99.78,17062.0,89.4214,89.4572,89.2424,89.2782,17062.0
2022-09-27 11:05:00,99.83,100.01,99.81,99.88,13646.0,89.323,89.484,89.3051,89.3677,13646.0
2022-09-27 11:10:00,99.89,100.0,99.84,99.89,12602.0,89.3767,89.4751,89.3319,89.3767,12602.0
2022-09-27 11:15:00,99.92,100.02,99.88,99.9,19598.0,89.4035,89.493,89.3677,89.3856,19598.0
2022-09-27 11:20:00,99.91,99.91,99.38,99.44,18005.0,89.3945,89.3945,88.9203,88.974,18005.0
2022-09-27 11:25:00,99.44,99.48,99.11,99.19,24366.0,88.974,89.0098,88.6787,88.7503,24366.0
2022-09-27 11:30:00,99.19,99.39,99.18,99.31,10150.0,88.7503,88.9293,88.7414,88.8577,10150.0
2022-09-27 11:35:00,99.3,99.3,99.18,99.22,7914.0,88.8487,88.8487,88.7414,88.7772,7914.0
2022-09-27 11:40:00,99.22,99.36,99.16,99.18,9506.0,88.7772,88.9024,88.7235,88.7414,9506.0
2022-09-27 11:45:00,99.19,99.25,99.09,99.11,13348.0,88.7503,88.804,88.6608,88.6787,13348.0
2022-09-27 11:50:00,99.09,99.21,98.82,98.82,57649.0,88.6608,88.7682,88.4193,88.4193,57649.0
2022-09-27 11:55:00,98.83,98.95,98.76,98.81,16886.0,88.4282,88.5356,88.3656,88.4103,16886.0
2022-09-27 12:00:00,98.81,98.83,98.69,98.78,19701.0,88.4103,88.4282,88.3029,88.3835,19701.0
2022-09-27 12:05:00,98.79,98.86,98.65,98.75,12464.0,88.3924,88.4551,88.2672,88.3566,12464.0
2022-09-27 12:10:00,98.72,98.73,98.57,98.72,13096.0,88.3298,88.3387,88.1956,88.3298,13096.0
2022-09-27 12:15:00,98.71,98.71,98.48,98.52,14763.0,88.3208,88.3208,88.1151,88.1508,14763.0
2022-09-27 12:20:00,98.51,98.64,98.45,98.54,18464.0,88.1419,88.2582,88.0882,88.1687,18464.0
2022-09-27 12:25:00,98.53,98.65,98.47,98.57,11892.0,88.1598,88.2672,88.1061,88.1956,11892.0
2022-09-27 12:30:00,98.55,98.76,98.55,98.72,10596.0,88.1777,88.3656,88.1777,88.3298,10596.0
2022-09-27 12:35:00,98.72,98.74,98.59,98.64,12874.0,88.3298,88.3477,88.2135,88.2582,12874.0
2022-09-27 12:40:00,98.64,98.82,98.61,98.75,39082.0,88.2582,88.4193,88.2314,88.3566,39082.0
2022-09-27 12:45:00,98.77,98.95,98.75,98.95,23550.0,88.3745,88.5356,88.3566,88.5356,23550.0
2022-09-27 12:50:00,98.94,98.95,98.65,98.92,15538.0,88.5266,88.5356,88.2672,88.5087,15538.0
2022-09-27 12:55:00,98.9,99.01,98.88,98.9,15601.0,88.4908,88.5893,88.473,88.4908,15601.0
2022-09-27 13:00:00,98.9,98.92,98.6,98.63,24489.0,88.4908,88.5087,88.2224,88.2493,24489.0
2022-09-27 13:05:00,98.64,98.77,98.58,98.66,83916.0,88.2582,88.3745,88.2045,88.2761,83916.0
2022-09-27 13:10:00,98.7,98.77,98.61,98.75,22050.0,88.3119,88.3745,88.2314,88.3566,22050.0
2022-09-27 13:15:00,98.76,98.85,98.76,98.81,14772.0,88.3656,88.4461,88.3656,88.4103,14772.0
2022-09-27 13:20:00,98.79,98.83,98.64,98.64,9319.0,88.3924,88.4282,88.2582,88.2582,9319.0
2022-09-27 13:25:00,98.63,98.72,98.61,98.66,8700.0,88.2493,88.3298,88.2314,88.2761,8700.0
2022-09-27 13:30:00,98.65,98.71,98.6,98.68,13422.0,88.2672,88.3208,88.2224,88.294,13422.0
2022-09-27 13:35:00,98.69,98.7,98.45,98.51,14087.0,88.3029,88.3119,88.0882,88.1419,14087.0
2022-09-27 13:40:00,98.55,98.57,98.38,98.41,9246.0,88.1777,88.1956,88.0256,88.0524,9246.0
2022-09-27 13:45:00,98.45,98.49,98.35,98.35,10808.0,88.0882,88.124,87.9987,87.9987,10808.0
2022-09-27 13:50:00,98.35,98.35,98.27,98.3,12449.0,87.9987,87.9987,87.9272,87.954,12449.0
2022-09-27 13:55:00,98.31,98.34,98.13,98.26,52874.0,87.9629,87.9898,87.8019,87.9182,52874.0
2022-09-27 14:00:00,98.25,98.39,98.16,98.3,88879.0,87.9093,88.0345,87.8287,87.954,88879.0
2022-09-27 14:05:00,98.29,98.3,98.14,98.24,91213.0,87.945,87.954,87.8108,87.9003,91213.0
2022-09-27 14:10:00,98.25,98.25,97.98,97.98,146992.0,87.9093,87.9093,87.6677,87.6677,146992.0
2022-09-27 14:15:00,97.96,98.29,97.96,98.23,36975.0,87.6498,87.945,87.6498,87.8914,36975.0
2022-09-27 14:20:00,98.22,98.4,98.21,98.4,24364.0,87.8824,88.0435,87.8735,88.0435,24364.0
2022-09-27 14:25:00,98.39,98.45,98.31,98.39,37853.0,88.0345,88.0882,87.9629,88.0345,37853.0
2022-09-27 14:30:00,98.39,98.46,98.26,98.43,58438.0,88.0345,88.0972,87.9182,88.0703,58438.0
2022-09-27 14:35:00,98.43,98.75,98.43,98.71,17996.0,88.0703,88.3566,88.0703,88.3208,17996.0
2022-09-27 14:40:00,98.73,98.8,98.66,98.66,16184.0,88.3387,88.4014,88.2761,88.2761,16184.0
2022-09-27 14:45:00,98.67,98.85,98.5,98.83,21802.0,88.2851,88.4461,88.1329,88.4282,21802.0
2022-09-27 14:50:00,98.77,98.79,98.6,98.66,23362.0,88.3745,88.3924,88.2224,88.2761,23362.0
2022-09-27 14:55:00,98.64,98.71,98.59,98.63,16818.0,88.2582,88.3208,88.2135,88.2493,16818.0
2022-09-27 15:00:00,98.65,98.65,98.39,98.58,29899.0,88.2672,88.2672,88.0345,88.2045,29899.0
2022-09-27 15:05:00,98.55,98.6,98.43,98.52,19413.0,88.1777,88.2224,88.0703,88.1508,19413.0
2022-09-27 15:10:00,98.52,98.57,98.45,98.48,15373.0,88.1508,88.1956,88.0882,88.1151,15373.0
2022-09-27 15:15:00,98.49,98.61,98.33,98.58,23994.0,88.124,88.2314,87.9808,88.2045,23994.0
2022-09-27 15:20:00,98.56,98.57,98.36,98.45,29290.0,88.1866,88.1956,88.0077,88.0882,29290.0
2022-09-27 15:25:00,98.44,98.55,98.38,98.45,22632.0,88.0793,88.1777,88.0256,88.0882,22632.0
2022-09-27 15:30:00,98.45,98.46,98.17,98.26,36075.0,88.0882,88.0972,87.8377,87.9182,36075.0
2022-09-27 15:35:00,98.25,98.25,98.03,98.1,41256.0,87.9093,87.9093,87.7124,87.775,41256.0
2022-09-27 15:40:00,98.1,98.27,98.04,98.27,45643.0,87.775,87.9272,87.7214,87.9272,45643.0
2022-09-27 15:45:00,98.26,98.26,98.11,98.2,49724.0,87.9182,87.9182,87.784,87.8645,49724.0
2022-09-27 15:50:00,98.2,98.38,98.15,98.37,74897.0,87.8645,88.0256,87.8198,88.0166,74897.0
2022-09-27 15:55:00,98.36,98.45,98.21,98.33,175844.0,88.0077,88.0882,87.8735,87.9808,175844.0
2022-09-28 09:30:00,99.45,99.63,98.51,98.72,54499.0,88.983,89.144,88.1419,88.3298,54499.0
2022-09-28 09:35:00,98.78,98.92,98.22,98.25,12245.0,88.3835,88.5087,87.8824,87.9093,12245.0
2022-09-28 09:40:00,98.21,98.94,98.16,98.93,20710.0,87.8735,88.5266,87.8287,88.5177,20710.0
2022-09-28 09:45:00,98.9,99.44,98.84,99.22,17719.0,88.4908,88.974,88.4372,88.7772,17719.0
2022-09-28 09:50:00,99.23,99.45,99.18,99.35,11801.0,88.7861,88.983,88.7414,88.8935,11801.0
2022-09-28 09:55:00,99.36,99.5,99.34,99.41,12282.0,88.9024,89.0277,88.8845,88.9472,12282.0
2022-09-28 10:00:00,99.43,99.8,99.41,99.52,18756.0,88.9651,89.2961,88.9472,89.0456,18756.0
2022-09-28 10:05:00,99.55,99.67,99.46,99.51,16942.0,89.0724,89.1798,88.9919,89.0366,16942.0
2022-09-28 10:10:00,99.56,99.61,99.39,99.5,20535.0,89.0814,89.1261,88.9293,89.0277,20535.0
2022-09-28 10:15:00,99.5,99.54,99.36,99.42,16254.0,89.0277,89.0635,88.9024,88.9561,16254.0
2022-09-28 10:20:00,99.46,99.69,99.43,99.68,15074.0,88.9919,89.1977,88.9651,89.1888,15074.0
2022-09-28 10:25:00,99.65,99.86,99.51,99.8,17637.0,89.1619,89.3498,89.0366,89.2961,17637.0
2022-09-28 10:30:00,99.79,99.81,99.43,99.44,14885.0,89.2872,89.3051,88.9651,88.974,14885.0
2022-09-28 10:35:00,99.42,99.73,99.39,99.45,21251.0,88.9561,89.2335,88.9293,88.983,21251.0
2022-09-28 10:40:00,99.44,99.81,99.42,99.73,9161.0,88.974,89.3051,88.9561,89.2335,9161.0
2022-09-28 10:45:00,99.7,99.91,99.7,99.8,13932.0,89.2066,89.3945,89.2066,89.2961,13932.0
2022-09-28 10:50:00,99.81,99.87,99.68,99.78,10760.0,89.3051,89.3588,89.1888,89.2782,10760.0
2022-09-28 10:55:00,99.77,99.83,99.65,99.7,7362.0,89.2693,89.323,89.1619,89.2066,7362.0
2022-09-28 11:00:00,99.6,99.74,99.54,99.6,11315.0,89.1172,89.2424,89.0635,89.1172,11315.0
2022-09-28 11:05:00,99.61,99.67,99.47,99.49,13501.0,89.1261,89.1798,89.0009,89.0188,13501.0
2022-09-28 11:10:00,99.51,99.62,99.47,99.53,12578.0,89.0366,89.1351,89.0009,89.0545,12578.0
2022-09-28 11:15:00,99.53,99.76,99.5,99.61,12562.0,89.0545,89.2603,89.0277,89.1261,12562.0
2022-09-28 11:20:00,99.64,99.85,99.63,99.82,11668.0,89.153,89.3409,89.144,89.314,11668.0
2022-09-28 11:25:00,99.91,99.97,99.8,99.82,18954.0,89.3945,89.4482,89.2961,89.314,18954.0
2022-09-28 11:30:00,99.81,99.84,99.56,99.76,12524.0,89.3051,89.3319,89.0814,89.2603,12524.0
2022-09-28 11:35:00,99.77,99.78,99.37,99.38,13118.0,89.2693,89.2782,88.9114,88.9203,13118.0
2022-09-28 11:40:00,99.33,99.43,99.3,99.35,12936.0,88.8756,88.9651,88.8487,88.8935,12936.0
2022-09-28 11:45:00,99.33,99.42,99.25,99.36,6287.0,88.8756,88.9561,88.804,88.9024,6287.0
2022-09-28 11:50:00,99.32,99.52,99.32,99.52,17029.0,88.8666,89.0456,88.8666,89.0456,17029.0
2022-09-28 11:55:00,99.53,99.6,99.42,99.58,15279.0,89.0545,89.1172,88.9561,89.0993,15279.0
2022-09-28 12:00:00,99.59,99.74,99.55,99.61,8739.0,89.1082,89.2424,89.0724,89.1261,8739.0
2022-09-28 12:05:00,99.56,99.72,99.53,99.69,9759.0,89.0814,89.2245,89.0545,89.1977,9759.0
2022-09-28 12:10:00,99.68,99.86,99.64,99.85,8527.0,89.1888,89.3498,89.153,89.3409,8527.0
2022-09-28 12:15:00,99.87,99.98,99.84,99.89,19169.0,89.3588,89.4572,89.3319,89.3767,19169.0
2022-09-28 12:20:00,99.89,99.99,99.86,99.89,10875.0,89.3767,89.4661,89.3498,89.3767,10875.0
2022-09-28 12:25:00,99.89,99.93,99.73,99.73,13276.0,89.3767,89.4124,89.2335,89.2335,13276.0
2022-09-28 12:30:00,99.72,99.87,99.72,99.87,7295.0,89.2245,89.3588,89.2245,89.3588,7295.0
2022-09-28 12:35:00,99.83,99.86,99.68,99.72,5975.0,89.323,89.3498,89.1888,89.2245,5975.0
2022-09-28 12:40:00,99.74,99.97,99.71,99.97,10899.0,89.2424,89.4482,89.2156,89.4482,10899.0
2022-09-28 12:45:00,99.98,100.01,99.9,99.96,14203.0,89.4572,89.484,89.3856,89.4393,14203.0
2022-09-28 12:50:00,99.99,100.04,99.89,99.99,8190.0,89.4661,89.5109,89.3767,89.4661,8190.0
2022-09-28 12:55:00,100.02,100.04,99.96,99.96,8699.0,89.493,89.5109,89.4393,89.4393,8699.0
2022-09-28 13:00:00,99.97,100.06,99.87,99.98,10033.0,89.4482,89.5288,89.3588,89.4572,10033.0
2022-09-28 13:05:00,99.98,100.14,99.95,100.11,9159.0,89.4572,89.6003,89.4303,89.5735,9159.0
2022-09-28 13:10:00,100.07,100.17,100.06,100.12,9874.0,89.5377,89.6272,89.5288,89.5824,9874.0
2022-09-28 13:15:00,100.12,100.19,100.05,100.11,7020.0,89.5824,89.6451,89.5198,89.5735,7020.0
2022-09-28 13:20:00,100.11,100.11,99.92,99.93,5547.0,89.5735,89.5735,89.4035,89.4124,5547.0
2022-09-28 13:25:00,99.91,99.91,99.82,99.82,6355.0,89.3945,89.3945,89.314,89.314,6355.0
2022-09-28 13:30:00,99.85,99.85,99.69,99.69,6205.0,89.3409,89.3409,89.1977,89.1977,6205.0
2022-09-28 13:35:00,99.67,99.73,99.54,99.73,8044.0,89.1798,89.2335,89.0635,89.2335,8044.0
2022-09-28 13:40:00,99.73,99.76,99.65,99.74,13125.0,89.2335,89.2603,89.1619,89.2424,13125.0
2022-09-28 13:45:00,99.75,99.8,99.59,99.66,21302.0,89.2514,89.2961,89.1082,89.1709,21302.0
2022-09-28 13:50:00,99.63,99.63,99.47,99.51,11558.0,89.144,89.144,89.0009,89.0366,11558.0
2022-09-28 13:55:00,99.5,99.58,99.42,99.53,14415.0,89.0277,89.0993,88.9561,89.0545,14415.0
2022-09-28 14:00:00,99.54,99.54,99.44,99.48,9265.0,89.0635,89.0635,88.974,89.0098,9265.0
2022-09-28 14:05:00,99.49,99.56,99.47,99.49,8167.0,89.0188,89.0814,89.0009,89.0188,8167.0
2022-09-28 14:10:00,99.48,99.48,99.39,99.44,9208.0,89.0098,89.0098,88.9293,88.974,9208.0
2022-09-28 14:15:00,99.43,99.5,99.35,99.36,8976.0,88.9651,89.0277,88.8935,88.9024,8976.0
2022-09-28 14:20:00,99.39,99.45,99.32,99.32,7462.0,88.9293,88.983,88.8666,88.8666,7462.0
2022-09-28 14:25:00,99.32,99.39,99.25,99.36,10569.0,88.8666,88.9293,88.804,88.9024,10569.0
2022-09-28 14:30:00,99.36,99.55,99.35,99.52,13122.0,88.9024,89.0724,88.8935,89.0456,13122.0
2022-09-28 14:35:00,99.57,99.66,99.57,99.65,8715.0,89.0903,89.1709,89.0903,89.1619,8715.0
2022-09-28 14:40:00,99.64,99.64,99.47,99.56,7960.0,89.153,89.153,89.0009,89.0814,7960.0
2022-09-28 14:45:00,99.61,99.64,99.52,99.62,10713.0,89.1261,89.153,89.0456,89.1351,10713.0
2022-09-28 14:50:00,99.64,99.68,99.59,99.61,7880.0,89.153,89.1888,89.1082,89.1261,7880.0
2022-09-28 14:55:00,99.57,99.6,99.44,99.44,12861.0,89.0903,89.1172,88.974,88.974,12861.0
2022-09-28 15:00:00,99.42,99.67,99.42,99.66,13549.0,88.9561,89.1798,88.9561,89.1709,13549.0
2022-09-28 15:05:00,99.66,99.84,99.64,99.8,14361.0,89.1709,89.3319,89.153,89.2961,14361.0
2022-09-28 15:10:00,99.74,99.9,99.73,99.88,16527.0,89.2424,89.3856,89.2335,89.3677,16527.0
2022-09-28 15:15:00,99.84,99.9,99.79,99.79,14218.0,89.3319,89.3856,89.2872,89.2872,14218.0
2022-09-28 15:20:00,99.8,99.82,99.68,99.73,21976.0,89.2961,89.314,89.1888,89.2335,21976.0
2022-09-28 15:25:00,99.71,99.79,99.66,99.68,13797.0,89.2156,89.2872,89.1709,89.1888,13797.0
2022-09-28 15:30:00,99.67,100.01,99.67,99.96,19858.0,89.1798,89.484,89.1798,89.4393,19858.0
2022-09-28 15:35:00,99.99,100.02,99.89,99.97,22200.0,89.4661,89.493,89.3767,89.4482,22200.0
2022-09-28 15:40:00,99.96,100.17,99.96,100.14,24970.0,89.4393,89.6272,89.4393,89.6003,24970.0
2022-09-28 15:45:00,100.16,100.2,100.03,100.13,67341.0,89.6182,89.654,89.5019,89.5914,67341.0
2022-09-28 15:50:00,100.11,100.11,99.85,99.88,76436.0,89.5735,89.5735,89.3409,89.3677,76436.0
2022-09-28 15:55:00,99.87,99.94,99.55,99.6,110716.0,89.3588,89.4214,89.0724,89.1172,110716.0
2022-09-29 09:30:00,99.36,99.4,98.69,98.85,33732.0,88.9024,88.9382,88.3029,88.4461,33732.0
2022-09-29 09:35:00,98.88,98.99,98.55,98.55,18131.0,88.473,88.5714,88.1777,88.1777,18131.0
2022-09-29 09:40:00,98.5,98.53,98.03,98.13,15532.0,88.1329,88.1598,87.7124,87.8019,15532.0
2022-09-29 09:45:00,98.01,98.16,97.9,97.94,14645.0,87.6945,87.8287,87.5961,87.6319,14645.0
2022-09-29 09:50:00,97.94,98.09,97.91,98.01,7500.0,87.6319,87.7661,87.605,87.6945,7500.0
2022-09-29 09:55:00,98.03,98.03,97.68,97.75,7676.0,87.7124,87.7124,87.3993,87.4619,7676.0
2022-09-29 10:00:00,97.72,97.72,97.22,97.41,25209.0,87.435,87.435,86.9877,87.1577,25209.0
2022-09-29 10:05:00,97.37,97.52,97.31,97.41,16288.0,87.1219,87.2561,87.0682,87.1577,16288.0
2022-09-29 10:10:00,97.3,97.39,97.06,97.07,10036.0,87.0592,87.1398,86.8445,86.8535,10036.0
2022-09-29 10:15:00,97.12,97.28,97.01,97.13,7087.0,86.8982,87.0414,86.7998,86.9071,7087.0
2022-09-29 10:20:00,97.11,97.25,97.05,97.06,19687.0,86.8892,87.0145,86.8356,86.8445,19687.0
2022-09-29 10:25:00,97.07,97.16,97.02,97.04,10394.0,86.8535,86.934,86.8087,86.8266,10394.0
2022-09-29 10:30:00,97.04,97.24,96.87,97.14,23702.0,86.8266,87.0056,86.6745,86.9161,23702.0
2022-09-29 10:35:00,97.07,97.18,97.01,97.08,15035.0,86.8535,86.9519,86.7998,86.8624,15035.0
2022-09-29 10:40:00,97.01,97.16,97.0,97.05,20285.0,86.7998,86.934,86.7908,86.8356,20285.0
2022-09-29 10:45:00,97.04,97.1,96.99,97.1,13367.0,86.8266,86.8803,86.7819,86.8803,13367.0
2022-09-29 10:50:00,97.1,97.26,97.07,97.07,11502.0,86.8803,87.0235,86.8535,86.8535,11502.0
2022-09-29 10:55:00,97.09,97.25,97.01,97.19,13228.0,86.8713,87.0145,86.7998,86.9608,13228.0
2022-09-29 11:00:00,97.17,97.36,97.12,97.12,10248.0,86.9429,87.1129,86.8982,86.8982,10248.0
2022-09-29 11:05:00,97.1,97.51,97.05,97.42,7811.0,86.8803,87.2471,86.8356,87.1666,7811.0
2022-09-29 11:10:00,97.43,97.5,97.25,97.3,12539.0,87.1756,87.2382,87.0145,87.0592,12539.0
2022-09-29 11:15:00,97.3,97.35,97.24,97.33,14546.0,87.0592,87.104,87.0056,87.0861,14546.0
2022-09-29 11:20:00,97.3,97.3,97.01,97.04,9095.0,87.0592,87.0592,86.7998,86.8266,9095.0
2022-09-29 11:25:00,97.03,97.11,96.9,97.02,20281.0,86.8177,86.8892,86.7013,86.8087,20281.0
2022-09-29 11:30:00,96.95,96.99,96.76,96.94,11865.0,86.7461,86.7819,86.5761,86.7371,11865.0
2022-09-29 11:35:00,96.88,96.9,96.68,96.74,4658.0,86.6835,86.7013,86.5045,86.5582,4658.0
2022-09-29 11:40:00,96.74,96.82,96.64,96.79,11738.0,86.5582,86.6298,86.4687,86.6029,11738.0
2022-09-29 11:45:00,96.79,96.86,96.69,96.79,15149.0,86.6029,86.6656,86.5134,86.6029,15149.0
2022-09-29 11:50:00,96.81,97.22,96.81,97.11,7599.0,86.6208,86.9877,86.6208,86.8892,7599.0
2022-09-29 11:55:00,97.14,97.15,96.91,96.94,7225.0,86.9161,86.925,86.7103,86.7371,7225.0
2022-09-29 12:00:00,96.91,96.91,96.74,96.8,8865.0,86.7103,86.7103,86.5582,86.6119,8865.0
2022-09-29 12:05:00,96.76,96.85,96.7,96.79,30639.0,86.5761,86.6566,86.5224,86.6029,30639.0
2022-09-29 12:10:00,96.76,96.78,96.56,96.57,12603.0,86.5761,86.594,86.3971,86.4061,12603.0
2022-09-29 12:15:00,96.59,96.6,96.37,96.4,19651.0,86.424,86.4329,86.2271,86.254,19651.0
2022-09-29 12:20:00,96.38,96.44,96.35,96.42,11706.0,86.2361,86.2898,86.2092,86.2719,11706.0
2022-09-29 12:25:00,96.41,96.41,96.27,96.29,5136.0,86.2629,86.2629,86.1377,86.1555,5136.0
2022-09-29 12:30:00,96.25,96.25,96.12,96.22,7844.0,86.1198,86.1198,86.0034,86.0929,7844.0
2022-09-29 12:35:00,96.21,96.3,96.11,96.3,11637.0,86.084,86.1645,85.9945,86.1645,11637.0
2022-09-29 12:40:00,96.29,96.37,96.15,96.34,14078.0,86.1555,86.2271,86.0303,86.2003,14078.0
2022-09-29 12:45:00,96.36,96.41,96.28,96.34,13041.0,86.2182,86.2629,86.1466,86.2003,13041.0
2022-09-29 12:50:00,96.29,96.47,96.26,96.42,9395.0,86.1555,86.3166,86.1287,86.2719,9395.0
2022-09-29 12:55:00,96.47,96.48,96.32,96.32,7753.0,86.3166,86.3256,86.1824,86.1824,7753.0
2022-09-29 13:00:00,96.3,96.35,96.25,96.29,13036.0,86.1645,86.2092,86.1198,86.1555,13036.0
2022-09-29 13:05:00,96.27,96.3,96.18,96.23,14344.0,86.1377,86.1645,86.0571,86.1019,14344.0
2022-09-29 13:10:00,96.21,96.23,96.16,96.21,9225.0,86.084,86.1019,86.0392,86.084,9225.0
2022-09-29 13:15:00,96.18,96.2,96.1,96.11,10204.0,86.0571,86.075,85.9855,85.9945,10204.0
2022-09-29 13:20:00,96.11,96.14,96.01,96.03,15024.0,85.9945,86.0213,85.905,85.9229,15024.0
2022-09-29 13:25:00,96.02,96.18,96.01,96.11,12506.0,85.914,86.0571,85.905,85.9945,12506.0
2022-09-29 13:30:00,96.1,96.15,96.02,96.15,17311.0,85.9855,86.0303,85.914,86.0303,17311.0
2022-09-29 13:35:00,96.14,96.2,95.97,96.0,30612.0,86.0213,86.075,85.8692,85.8961,30612.0
2022-09-29 13:40:00,96.0,96.02,95.79,95.82,16140.0,85.8961,85.914,85.7082,85.735,16140.0
2022-09-29 13:45:00,95.8,95.85,95.75,95.77,13151.0,85.7171,85.7619,85.6724,85.6903,13151.0
2022-09-29 13:50:00,95.78,95.81,95.55,95.59,15406.0,85.6992,85.7261,85.4934,85.5292,15406.0
2022-09-29 13:55:00,95.58,95.63,95.55,95.6,10405.0,85.5203,85.565,85.4934,85.5382,10405.0
2022-09-29 14:00:00,95.6,95.6,95.31,95.39,24571.0,85.5382,85.5382,85.2787,85.3503,24571.0
2022-09-29 14:05:00,95.38,95.52,95.34,95.44,15931.0,85.3413,85.4666,85.3055,85.395,15931.0
2022-09-29 14:10:00,95.43,95.5,95.29,95.4,17082.0,85.3861,85.4487,85.2608,85.3592,17082.0
2022-09-29 14:15:00,95.39,95.5,95.35,95.38,15693.0,85.3503,85.4487,85.3145,85.3413,15693.0
2022-09-29 14:20:00,95.4,95.48,95.37,95.4,14695.0,85.3592,85.4308,85.3324,85.3592,14695.0
2022-09-29 14:25:00,95.45,95.74,95.42,95.68,15842.0,85.404,85.6634,85.3771,85.6097,15842.0
2022-09-29 14:30:00,95.7,95.81,95.64,95.64,11123.0,85.6276,85.7261,85.574,85.574,11123.0
2022-09-29 14:35:00,95.64,95.97,95.63,95.92,19690.0,85.574,85.8692,85.565,85.8245,19690.0
2022-09-29 14:40:00,95.9,95.96,95.83,95.86,16641.0,85.8066,85.8603,85.744,85.7708,16641.0
2022-09-29 14:45:00,95.88,96.01,95.85,95.87,17863.0,85.7887,85.905,85.7619,85.7798,17863.0
2022-09-29 14:50:00,95.87,95.87,95.55,95.64,19429.0,85.7798,85.7798,85.4934,85.574,19429.0
2022-09-29 14:55:00,95.63,95.66,95.5,95.56,14862.0,85.565,85.5919,85.4487,85.5024,14862.0
2022-09-29 15:00:00,95.55,95.67,95.51,95.6,12948.0,85.4934,85.6008,85.4576,85.5382,12948.0
2022-09-29 15:05:00,95.58,95.76,95.58,95.72,24661.0,85.5203,85.6813,85.5203,85.6455,24661.0
2022-09-29 15:10:00,95.74,96.0,95.69,95.99,30041.0,85.6634,85.8961,85.6187,85.8871,30041.0
2022-09-29 15:15:00,95.98,96.05,95.67,95.72,112947.0,85.8782,85.9408,85.6008,85.6455,112947.0
2022-09-29 15:20:00,95.71,95.71,95.47,95.51,77579.0,85.6366,85.6366,85.4219,85.4576,77579.0
2022-09-29 15:25:00,95.48,95.52,95.39,95.5,25028.0,85.4308,85.4666,85.3503,85.4487,25028.0
2022-09-29 15:30:00,95.51,95.7,95.49,95.6,51555.0,85.4576,85.6276,85.4397,85.5382,51555.0
2022-09-29 15:35:00,95.62,95.74,95.5,95.55,56261.0,85.5561,85.6634,85.4487,85.4934,56261.0
2022-09-29 15:40:00,95.55,95.59,95.31,95.39,57218.0,85.4934,85.5292,85.2787,85.3503,57218.0
2022-09-29 15:45:00,95.39,95.39,95.1,95.16,137928.0,85.3503,85.3503,85.0908,85.1445,137928.0
2022-09-29 15:50:00,95.15,95.3,94.95,95.16,152478.0,85.1355,85.2697,84.9566,85.1445,152478.0
2022-09-29 15:55:00,95.17,95.18,94.95,95.11,210276.0,85.1534,85.1624,84.9566,85.0997,210276.0
2022-09-30 09:30:00,95.75,96.1,95.22,95.3,71224.0,85.6724,85.9855,85.1982,85.2697,71224.0
2022-09-30 09:35:00,95.28,95.28,94.45,94.55,29675.0,85.2518,85.2518,84.5092,84.5987,29675.0
2022-09-30 09:40:00,94.54,94.89,94.46,94.72,12814.0,84.5897,84.9029,84.5182,84.7508,12814.0
2022-09-30 09:45:00,94.63,94.72,94.18,94.37,11815.0,84.6703,84.7508,84.2676,84.4376,11815.0
2022-09-30 09:50:00,94.33,94.99,94.32,94.99,24676.0,84.4018,84.9924,84.3929,84.9924,24676.0
2022-09-30 09:55:00,95.04,95.08,94.94,95.06,18128.0,85.0371,85.0729,84.9476,85.055,18128.0
2022-09-30 10:00:00,95.1,95.19,94.81,94.96,19568.0,85.0908,85.1713,84.8313,84.9655,19568.0
2022-09-30 10:05:00,94.95,95.11,94.82,94.98,12925.0,84.9566,85.0997,84.8403,84.9834,12925.0
2022-09-30 10:10:00,94.95,94.98,94.66,94.74,12901.0,84.9566,84.9834,84.6971,84.7687,12901.0
2022-09-30 10:15:00,94.7,94.82,94.36,94.78,18044.0,84.7329,84.8403,84.4287,84.8045,18044.0
2022-09-30 10:20:00,94.78,94.92,94.75,94.86,10099.0,84.8045,84.9297,84.7776,84.8761,10099.0
2022-09-30 10:25:00,94.81,94.95,94.66,94.8,16579.0,84.8313,84.9566,84.6971,84.8224,16579.0
2022-09-30 10:30:00,94.82,95.19,94.8,95.04,20483.0,84.8403,85.1713,84.8224,85.0371,20483.0
2022-09-30 10:35:00,95.03,95.03,94.88,94.99,17119.0,85.0282,85.0282,84.8939,84.9924,17119.0
2022-09-30 10:40:00,95.01,95.12,94.95,95.0,14272.0,85.0103,85.1087,84.9566,85.0013,14272.0
2022-09-30 10:45:00,95.02,95.04,94.83,94.85,14789.0,85.0192,85.0371,84.8492,84.8671,14789.0
2022-09-30 10:50:00,94.84,95.02,94.72,94.74,10103.0,84.8582,85.0192,84.7508,84.7687,10103.0
2022-09-30 10:55:00,94.71,94.74,94.39,94.39,17664.0,84.7418,84.7687,84.4555,84.4555,17664.0
2022-09-30 11:00:00,94.42,94.7,94.27,94.67,10055.0,84.4824,84.7329,84.3482,84.7061,10055.0
2022-09-30 11:05:00,94.68,94.83,94.58,94.82,14267.0,84.715,84.8492,84.6255,84.8403,14267.0
2022-09-30 11:10:00,94.79,94.86,94.7,94.76,6000.0,84.8134,84.8761,84.7329,84.7866,6000.0
2022-09-30 11:15:00,94.75,94.91,94.74,94.82,9478.0,84.7776,84.9208,84.7687,84.8403,9478.0
2022-09-30 11:20:00,94.85,94.97,94.85,94.91,8681.0,84.8671,84.9745,84.8671,84.9208,8681.0
2022-09-30 11:25:00,94.87,94.99,94.75,94.75,15694.0,84.885,84.9924,84.7776,84.7776,15694.0
2022-09-30 11:30:00,94.74,94.79,94.59,94.66,17483.0,84.7687,84.8134,84.6345,84.6971,17483.0
2022-09-30 11:35:00,94.64,94.75,94.5,94.5,12620.0,84.6792,84.7776,84.5539,84.5539,12620.0
2022-09-30 11:40:00,94.5,94.51,94.28,94.33,11890.0,84.5539,84.5629,84.3571,84.4018,11890.0
2022-09-30 11:45:00,94.31,94.34,94.02,94.09,22971.0,84.3839,84.4108,84.1245,84.1871,22971.0
2022-09-30 11:50:00,94.09,94.09,93.83,93.87,34708.0,84.1871,84.1871,83.9545,83.9903,34708.0
2022-09-30 11:55:00,93.81,93.96,93.8,93.96,19141.0,83.9366,84.0708,83.9276,84.0708,19141.0
2022-09-30 12:00:00,93.95,93.99,93.79,93.87,10849.0,84.0618,84.0976,83.9187,83.9903,10849.0
2022-09-30 12:05:00,93.84,93.92,93.69,93.76,26979.0,83.9634,84.035,83.8292,83.8918,26979.0
2022-09-30 12:10:00,93.73,93.84,93.73,93.77,7668.0,83.865,83.9634,83.865,83.9008,7668.0
2022-09-30 12:15:00,93.75,93.87,93.71,93.86,14993.0,83.8829,83.9903,83.8471,83.9813,14993.0
2022-09-30 12:20:00,93.84,94.13,93.77,94.11,12159.0,83.9634,84.2229,83.9008,84.205,12159.0
2022-09-30 12:25:00,94.11,94.11,93.98,94.03,14782.0,84.205,84.205,84.0887,84.1334,14782.0
2022-09-30 12:30:00,94.04,94.08,93.98,94.06,6867.0,84.1424,84.1781,84.0887,84.1603,6867.0
2022-09-30 12:35:00,94.02,94.05,93.97,94.04,20358.0,84.1245,84.1513,84.0797,84.1424,20358.0
2022-09-30 12:40:00,94.03,94.15,94.02,94.12,8408.0,84.1334,84.2408,84.1245,84.2139,8408.0
2022-09-30 12:45:00,94.13,94.17,94.01,94.02,8794.0,84.2229,84.2587,84.1155,84.1245,8794.0
2022-09-30 12:50:00,94.03,94.06,93.97,94.01,10030.0,84.1334,84.1603,84.0797,84.1155,10030.0
2022-09-30 12:55:00,94.01,94.2,94.0,94.15,8407.0,84.1155,84.2855,84.1066,84.2408,8407.0
2022-09-30 13:00:00,94.12,94.12,93.94,93.97,17021.0,84.2139,84.2139,84.0529,84.0797,17021.0
2022-09-30 13:05:00,93.95,94.09,93.94,94.01,18408.0,84.0618,84.1871,84.0529,84.1155,18408.0
2022-09-30 13:10:00,93.99,94.11,93.96,93.96,11641.0,84.0976,84.205,84.0708,84.0708,11641.0
2022-09-30 13:15:00,93.94,94.0,93.9,93.97,28000.0,84.0529,84.1066,84.0171,84.0797,28000.0
2022-09-30 13:20:00,93.97,94.03,93.9,93.94,8793.0,84.0797,84.1334,84.0171,84.0529,8793.0
2022-09-30 13:25:00,93.95,94.02,93.91,93.97,11692.0,84.0618,84.1245,84.026,84.0797,11692.0
2022-09-30 13:30:00,93.97,94.18,93.96,94.02,23783.0,84.0797,84.2676,84.0708,84.1245,23783.0
2022-09-30 13:35:00,94.0,94.03,93.84,93.9,12780.0,84.1066,84.1334,83.9634,84.0171,12780.0
2022-09-30 13:40:00,93.9,93.95,93.85,93.88,6735.0,84.0171,84.0618,83.9724,83.9992,6735.0
2022-09-30 13:45:00,93.82,93.83,93.72,93.73,11045.0,83.9455,83.9545,83.856,83.865,11045.0
2022-09-30 13:50:00,93.74,93.9,93.7,93.84,17543.0,83.8739,84.0171,83.8381,83.9634,17543.0
2022-09-30 13:55:00,93.85,93.98,93.82,93.98,6457.0,83.9724,84.0887,83.9455,84.0887,6457.0
2022-09-30 14:00:00,93.97,94.03,93.81,93.84,14050.0,84.0797,84.1334,83.9366,83.9634,14050.0
2022-09-30 14:05:00,93.86,93.92,93.74,93.89,19101.0,83.9813,84.035,83.8739,84.0081,19101.0
2022-09-30 14:10:00,93.9,93.97,93.82,93.89,12687.0,84.0171,84.0797,83.9455,84.0081,12687.0
2022-09-30 14:15:00,93.89,94.04,93.88,93.88,17705.0,84.0081,84.1424,83.9992,83.9992,17705.0
2022-09-30 14:20:00,93.88,94.0,93.74,93.77,13775.0,83.9992,84.1066,83.8739,83.9008,13775.0
2022-09-30 14:25:00,93.76,93.77,93.52,93.53,30409.0,83.8918,83.9008,83.6771,83.686,30409.0
2022-09-30 14:30:00,93.54,93.66,93.48,93.65,24978.0,83.695,83.8024,83.6413,83.7934,24978.0
2022-09-30 14:35:00,93.63,93.64,93.44,93.55,30621.0,83.7755,83.7845,83.6055,83.7039,30621.0
2022-09-30 14:40:00,93.55,93.55,93.3,93.45,27997.0,83.7039,83.7039,83.4802,83.6145,27997.0
2022-09-30 14:45:00,93.46,93.47,93.25,93.36,38805.0,83.6234,83.6324,83.4355,83.5339,38805.0
2022-09-30 14:50:00,93.38,93.5,93.34,93.48,25307.0,83.5518,83.6592,83.516,83.6413,25307.0
2022-09-30 14:55:00,93.47,93.51,93.27,93.27,20532.0,83.6324,83.6681,83.4534,83.4534,20532.0
2022-09-30 15:00:00,93.27,93.5,93.25,93.37,45513.0,83.4534,83.6592,83.4355,83.5429,45513.0
2022-09-30 15:05:00,93.36,93.56,93.35,93.44,32289.0,83.5339,83.7129,83.525,83.6055,32289.0
2022-09-30 15:10:00,93.44,93.65,93.32,93.36,21999.0,83.6055,83.7934,83.4981,83.5339,21999.0
2022-09-30 15:15:00,93.37,93.59,93.29,93.52,29336.0,83.5429,83.7397,83.4713,83.6771,29336.0
2022-09-30 15:20:00,93.54,93.62,93.42,93.49,78738.0,83.695,83.7666,83.5876,83.6502,78738.0
2022-09-30 15:25:00,93.49,93.61,93.32,93.61,78805.0,83.6502,83.7576,83.4981,83.7576,78805.0
2022-09-30 15:30:00,93.65,93.8,93.43,93.55,45156.0,83.7934,83.9276,83.5966,83.7039,45156.0
2022-09-30 15:35:00,93.52,93.63,93.42,93.58,72037.0,83.6771,83.7755,83.5876,83.7308,72037.0
2022-09-30 15:40:00,93.54,93.71,93.52,93.6,153074.0,83.695,83.8471,83.6771,83.7487,153074.0
2022-09-30 15:45:00,93.61,93.68,93.52,93.63,67176.0,83.7576,83.8202,83.6771,83.7755,67176.0
2022-09-30 15:50:00,93.61,93.62,93.15,93.25,105904.0,83.7576,83.7666,83.346,83.4355,105904.0
2022-09-30 15:55:00,93.25,93.26,92.8,93.12,498632.0,83.4355,83.4445,83.0329,83.3192,498632.0
2022-10-03 09:30:00,94.46,94.66,93.59,94.11,123587.0,84.5182,84.6971,83.7397,84.205,123587.0
2022-10-03 09:35:00,94.19,94.32,94.01,94.21,39167.0,84.2766,84.3929,84.1155,84.2945,39167.0
2022-10-03 09:40:00,94.23,94.33,93.8,93.87,41241.0,84.3124,84.4018,83.9276,83.9903,41241.0
2022-10-03 09:45:00,93.79,94.08,93.73,94.03,10573.0,83.9187,84.1781,83.865,84.1334,10573.0
2022-10-03 09:50:00,93.98,94.07,93.44,93.52,27294.0,84.0887,84.1692,83.6055,83.6771,27294.0
2022-10-03 09:55:00,93.54,94.13,93.53,94.03,17154.0,83.695,84.2229,83.686,84.1334,17154.0
2022-10-03 10:00:00,94.06,94.5,94.03,94.41,53725.0,84.1603,84.5539,84.1334,84.4734,53725.0
2022-10-03 10:05:00,94.4,95.09,94.38,95.09,89002.0,84.4645,85.0818,84.4466,85.0818,89002.0
2022-10-03 10:10:00,95.11,95.27,94.91,95.17,69673.0,85.0997,85.2429,84.9208,85.1534,69673.0
2022-10-03 10:15:00,95.19,95.49,95.14,95.41,44632.0,85.1713,85.4397,85.1266,85.3682,44632.0
2022-10-03 10:20:00,95.45,95.73,95.36,95.53,12736.0,85.404,85.6545,85.3234,85.4755,12736.0
2022-10-03 10:25:00,95.5,95.67,95.29,95.34,16266.0,85.4487,85.6008,85.2608,85.3055,16266.0
2022-10-03 10:30:00,95.37,95.46,95.14,95.3,19527.0,85.3324,85.4129,85.1266,85.2697,19527.0
2022-10-03 10:35:00,95.32,95.4,95.1,95.17,31537.0,85.2876,85.3592,85.0908,85.1534,31537.0
2022-10-03 10:40:00,95.16,95.38,95.13,95.26,32140.0,85.1445,85.3413,85.1176,85.234,32140.0
2022-10-03 10:45:00,95.32,95.64,95.32,95.59,29645.0,85.2876,85.574,85.2876,85.5292,29645.0
2022-10-03 10:50:00,95.51,95.69,95.5,95.59,14472.0,85.4576,85.6187,85.4487,85.5292,14472.0
2022-10-03 10:55:00,95.59,95.7,95.53,95.58,12558.0,85.5292,85.6276,85.4755,85.5203,12558.0
2022-10-03 11:00:00,95.54,95.8,95.53,95.67,15927.0,85.4845,85.7171,85.4755,85.6008,15927.0
2022-10-03 11:05:00,95.65,95.8,95.55,95.79,9333.0,85.5829,85.7171,85.4934,85.7082,9333.0
2022-10-03 11:10:00,95.83,95.88,95.72,95.88,9861.0,85.744,85.7887,85.6455,85.7887,9861.0
2022-10-03 11:15:00,95.9,96.01,95.84,95.84,6539.0,85.8066,85.905,85.7529,85.7529,6539.0
2022-10-03 11:20:00,95.79,95.84,95.69,95.79,23728.0,85.7082,85.7529,85.6187,85.7082,23728.0
2022-10-03 11:25:00,95.79,95.79,95.57,95.61,9823.0,85.7082,85.7082,85.5113,85.5471,9823.0
2022-10-03 11:30:00,95.6,95.74,95.57,95.58,16377.0,85.5382,85.6634,85.5113,85.5203,16377.0
2022-10-03 11:35:00,95.54,95.56,95.29,95.44,13886.0,85.4845,85.5024,85.2608,85.395,13886.0
2022-10-03 11:40:00,95.48,95.56,95.37,95.4,14910.0,85.4308,85.5024,85.3324,85.3592,14910.0
2022-10-03 11:45:00,95.31,95.41,95.23,95.38,18094.0,85.2787,85.3682,85.2071,85.3413,18094.0
2022-10-03 11:50:00,95.38,95.43,95.33,95.37,10031.0,85.3413,85.3861,85.2966,85.3324,10031.0
2022-10-03 11:55:00,95.38,95.39,95.26,95.36,22238.0,85.3413,85.3503,85.234,85.3234,22238.0
2022-10-03 12:00:00,95.36,95.44,95.3,95.34,18628.0,85.3234,85.395,85.2697,85.3055,18628.0
2022-10-03 12:05:00,95.34,95.45,95.33,95.38,13931.0,85.3055,85.404,85.2966,85.3413,13931.0
2022-10-03 12:10:00,95.38,95.54,95.35,95.43,8410.0,85.3413,85.4845,85.3145,85.3861,8410.0
2022-10-03 12:15:00,95.43,95.58,95.37,95.52,6232.0,85.3861,85.5203,85.3324,85.4666,6232.0
2022-10-03 12:20:00,95.52,95.65,95.45,95.6,10616.0,85.4666,85.5829,85.404,85.5382,10616.0
2022-10-03 12:25:00,95.58,95.59,95.29,95.31,14858.0,85.5203,85.5292,85.2608,85.2787,14858.0
2022-10-03 12:30:00,95.35,95.43,95.3,95.41,11222.0,85.3145,85.3861,85.2697,85.3682,11222.0
2022-10-03 12:35:00,95.4,95.5,95.3,95.48,6132.0,85.3592,85.4487,85.2697,85.4308,6132.0
2022-10-03 12:40:00,95.46,95.49,95.39,95.47,6341.0,85.4129,85.4397,85.3503,85.4219,6341.0
2022-10-03 12:45:00,95.5,95.6,95.42,95.59,8897.0,85.4487,85.5382,85.3771,85.5292,8897.0
2022-10-03 12:50:00,95.62,95.68,95.53,95.61,8245.0,85.5561,85.6097,85.4755,85.5471,8245.0
2022-10-03 12:55:00,95.56,95.67,95.51,95.62,6118.0,85.5024,85.6008,85.4576,85.5561,6118.0
2022-10-03 13:00:00,95.61,95.7,95.53,95.6,11055.0,85.5471,85.6276,85.4755,85.5382,11055.0
2022-10-03 13:05:00,95.59,95.71,95.57,95.71,19379.0,85.5292,85.6366,85.5113,85.6366,19379.0
2022-10-03 13:10:00,95.7,95.76,95.6,95.73,19256.0,85.6276,85.6813,85.5382,85.6545,19256.0
2022-10-03 13:15:00,95.74,95.82,95.7,95.75,20182.0,85.6634,85.735,85.6276,85.6724,20182.0
2022-10-03 13:20:00,95.74,95.99,95.73,95.84,38308.0,85.6634,85.8871,85.6545,85.7529,38308.0
2022-10-03 13:25:00,95.86,95.86,95.58,95.61,31274.0,85.7708,85.7708,85.5203,85.5471,31274.0
2022-10-03 13:30:00,95.63,95.72,95.63,95.69,10571.0,85.565,85.6455,85.565,85.6187,10571.0
2022-10-03 13:35:00,95.71,95.77,95.68,95.73,13020.0,85.6366,85.6903,85.6097,85.6545,13020.0
2022-10-03 13:40:00,95.73,95.76,95.58,95.58,11860.0,85.6545,85.6813,85.5203,85.5203,11860.0
2022-10-03 13:45:00,95.6,95.67,95.57,95.62,10089.0,85.5382,85.6008,85.5113,85.5561,10089.0
2022-10-03 13:50:00,95.63,95.65,95.48,95.5,14841.0,85.565,85.5829,85.4308,85.4487,14841.0
2022-10-03 13:55:00,95.5,95.52,95.42,95.48,8942.0,85.4487,85.4666,85.3771,85.4308,8942.0
2022-10-03 14:00:00,95.52,95.73,95.52,95.72,16001.0,85.4666,85.6545,85.4666,85.6455,16001.0
2022-10-03 14:05:00,95.72,95.87,95.72,95.81,12565.0,85.6455,85.7798,85.6455,85.7261,12565.0
2022-10-03 14:10:00,95.81,95.88,95.7,95.81,11479.0,85.7261,85.7887,85.6276,85.7261,11479.0
2022-10-03 14:15:00,95.81,95.83,95.73,95.76,21880.0,85.7261,85.744,85.6545,85.6813,21880.0
2022-10-03 14:20:00,95.76,95.77,95.61,95.62,15377.0,85.6813,85.6903,85.5471,85.5561,15377.0
2022-10-03 14:25:00,95.61,95.7,95.54,95.69,20372.0,85.5471,85.6276,85.4845,85.6187,20372.0
2022-10-03 14:30:00,95.68,95.71,95.55,95.58,16366.0,85.6097,85.6366,85.4934,85.5203,16366.0
2022-10-03 14:35:00,95.57,95.71,95.55,95.63,14736.0,85.5113,85.6366,85.4934,85.565,14736.0
2022-10-03 14:40:00,95.65,95.78,95.63,95.78,15559.0,85.5829,85.6992,85.565,85.6992,15559.0
2022-10-03 14:45:00,95.78,95.78,95.7,95.75,25561.0,85.6992,85.6992,85.6276,85.6724,25561.0
2022-10-03 14:50:00,95.76,95.8,95.71,95.76,19947.0,85.6813,85.7171,85.6366,85.6813,19947.0
2022-10-03 14:55:00,95.76,95.81,95.68,95.73,17804.0,85.6813,85.7261,85.6097,85.6545,17804.0
2022-10-03 15:00:00,95.72,95.72,95.44,95.49,23003.0,85.6455,85.6455,85.395,85.4397,23003.0
2022-10-03 15:05:00,95.47,95.53,95.41,95.46,16276.0,85.4219,85.4755,85.3682,85.4129,16276.0
2022-10-03 15:10:00,95.44,95.5,95.38,95.42,17242.0,85.395,85.4487,85.3413,85.3771,17242.0
2022-10-03 15:15:00,95.41,95.59,95.32,95.58,18545.0,85.3682,85.5292,85.2876,85.5203,18545.0
2022-10-03 15:20:00,95.58,95.64,95.5,95.51,19008.0,85.5203,85.574,85.4487,85.4576,19008.0
2022-10-03 15:25:00,95.51,95.65,95.49,95.57,46544.0,85.4576,85.5829,85.4397,85.5113,46544.0
2022-10-03 15:30:00,95.56,95.71,95.52,95.68,34731.0,85.5024,85.6366,85.4666,85.6097,34731.0
2022-10-03 15:35:00,95.7,95.8,95.59,95.69,35151.0,85.6276,85.7171,85.5292,85.6187,35151.0
2022-10-03 15:40:00,95.68,95.71,95.5,95.55,60656.0,85.6097,85.6366,85.4487,85.4934,60656.0
2022-10-03 15:45:00,95.56,95.62,95.41,95.51,62818.0,85.5024,85.5561,85.3682,85.4576,62818.0
2022-10-03 15:50:00,95.5,95.6,95.38,95.44,106770.0,85.4487,85.5382,85.3413,85.395,106770.0
2022-10-03 15:55:00,95.45,95.45,95.22,95.37,258395.0,85.404,85.404,85.1982,85.3324,258395.0
2022-10-04 09:30:00,96.0,96.03,95.27,95.93,87292.0,85.8961,85.9229,85.2429,85.8334,87292.0
2022-10-04 09:35:00,95.95,96.38,95.92,96.29,21307.0,85.8513,86.2361,85.8245,86.1555,21307.0
2022-10-04 09:40:00,96.32,96.55,96.24,96.39,23074.0,86.1824,86.3882,86.1108,86.245,23074.0
2022-10-04 09:45:00,96.4,96.99,96.22,96.99,41938.0,86.254,86.7819,86.0929,86.7819,41938.0
2022-10-04 09:50:00,97.03,97.09,96.6,96.74,47505.0,86.8177,86.8713,86.4329,86.5582,47505.0
2022-10-04 09:55:00,96.73,97.14,96.67,97.14,16591.0,86.5492,86.9161,86.4956,86.9161,16591.0
2022-10-04 10:00:00,97.13,97.33,97.05,97.23,18053.0,86.9071,87.0861,86.8356,86.9966,18053.0
2022-10-04 10:05:00,97.18,97.18,96.89,97.06,31221.0,86.9519,86.9519,86.6924,86.8445,31221.0
2022-10-04 10:10:00,97.05,97.1,96.92,97.03,9640.0,86.8356,86.8803,86.7192,86.8177,9640.0
2022-10-04 10:15:00,97.01,97.14,96.94,97.03,15005.0,86.7998,86.9161,86.7371,86.8177,15005.0
2022-10-04 10:20:00,96.98,97.04,96.83,96.94,8774.0,86.7729,86.8266,86.6387,86.7371,8774.0
2022-10-04 10:25:00,96.99,97.18,96.93,97.07,14431.0,86.7819,86.9519,86.7282,86.8535,14431.0
2022-10-04 10:30:00,97.09,97.26,97.09,97.17,10684.0,86.8713,87.0235,86.8713,86.9429,10684.0
2022-10-04 10:35:00,97.16,97.25,97.1,97.17,41954.0,86.934,87.0145,86.8803,86.9429,41954.0
2022-10-04 10:40:00,97.14,97.14,96.64,96.65,35602.0,86.9161,86.9161,86.4687,86.4777,35602.0
2022-10-04 10:45:00,96.65,96.77,96.49,96.69,21397.0,86.4777,86.585,86.3345,86.5134,21397.0
2022-10-04 10:50:00,96.66,96.66,96.33,96.49,13886.0,86.4866,86.4866,86.1913,86.3345,13886.0
2022-10-04 10:55:00,96.5,96.77,96.5,96.7,10893.0,86.3434,86.585,86.3434,86.5224,10893.0
2022-10-04 11:00:00,96.7,96.91,96.62,96.9,14703.0,86.5224,86.7103,86.4508,86.7013,14703.0
2022-10-04 11:05:00,96.91,96.91,96.73,96.8,18995.0,86.7103,86.7103,86.5492,86.6119,18995.0
2022-10-04 11:10:00,96.79,96.8,96.6,96.64,15987.0,86.6029,86.6119,86.4329,86.4687,15987.0
2022-10-04 11:15:00,96.69,96.69,96.48,96.48,23689.0,86.5134,86.5134,86.3256,86.3256,23689.0
2022-10-04 11:20:00,96.45,96.73,96.45,96.65,22805.0,86.2987,86.5492,86.2987,86.4777,22805.0
2022-10-04 11:25:00,96.66,96.66,96.47,96.51,14343.0,86.4866,86.4866,86.3166,86.3524,14343.0
2022-10-04 11:30:00,96.48,96.59,96.36,96.45,33672.0,86.3256,86.424,86.2182,86.2987,33672.0
2022-10-04 11:35:00,96.47,96.69,96.45,96.65,12884.0,86.3166,86.5134,86.2987,86.4777,12884.0
2022-10-04 11:40:00,96.66,96.66,96.56,96.59,14901.0,86.4866,86.4866,86.3971,86.424,14901.0
2022-10-04 11:45:00,96.61,96.62,96.46,96.51,10464.0,86.4419,86.4508,86.3077,86.3524,10464.0
2022-10-04 11:50:00,96.56,96.6,96.44,96.46,31479.0,86.3971,86.4329,86.2898,86.3077,31479.0
2022-10-04 11:55:00,96.44,96.5,96.4,96.47,23413.0,86.2898,86.3434,86.254,86.3166,23413.0
2022-10-04 12:00:00,96.47,96.64,95.55,96.59,62487.0,86.3166,86.4687,85.4934,86.424,62487.0
2022-10-04 12:05:00,96.61,96.62,96.51,96.61,10543.0,86.4419,86.4508,86.3524,86.4419,10543.0
2022-10-04 12:10:00,96.63,96.67,96.57,96.66,11018.0,86.4598,86.4956,86.4061,86.4866,11018.0
2022-10-04 12:15:00,96.66,96.68,96.56,96.61,20757.0,86.4866,86.5045,86.3971,86.4419,20757.0
2022-10-04 12:20:00,96.61,96.74,96.59,96.72,15614.0,86.4419,86.5582,86.424,86.5403,15614.0
2022-10-04 12:25:00,96.71,96.79,96.64,96.68,16699.0,86.5313,86.6029,86.4687,86.5045,16699.0
2022-10-04 12:30:00,96.66,96.71,96.62,96.68,32099.0,86.4866,86.5313,86.4508,86.5045,32099.0
2022-10-04 12:35:00,96.68,96.72,96.64,96.69,29223.0,86.5045,86.5403,86.4687,86.5134,29223.0
2022-10-04 12:40:00,96.65,96.68,96.55,96.6,12919.0,86.4777,86.5045,86.3882,86.4329,12919.0
2022-10-04 12:45:00,96.62,96.63,96.39,96.43,19498.0,86.4508,86.4598,86.245,86.2808,19498.0
2022-10-04 12:50:00,96.42,96.42,96.3,96.37,13430.0,86.2719,86.2719,86.1645,86.2271,13430.0
2022-10-04 12:55:00,96.38,96.41,96.29,96.31,9722.0,86.2361,86.2629,86.1555,86.1734,9722.0
2022-10-04 13:00:00,96.29,96.36,96.24,96.33,30833.0,86.1555,86.2182,86.1108,86.1913,30833.0
2022-10-04 13:05:00,96.4,96.4,96.21,96.26,13327.0,86.254,86.254,86.084,86.1287,13327.0
2022-10-04 13:10:00,96.27,96.31,96.12,96.12,7502.0,86.1377,86.1734,86.0034,86.0034,7502.0
2022-10-04 13:15:00,96.11,96.13,95.96,95.96,15381.0,85.9945,86.0124,85.8603,85.8603,15381.0
2022-10-04 13:20:00,95.95,96.1,95.87,96.04,11552.0,85.8513,85.9855,85.7798,85.9319,11552.0
2022-10-04 13:25:00,96.03,96.26,96.02,96.26,16038.0,85.9229,86.1287,85.914,86.1287,16038.0
2022-10-04 13:30:00,96.27,96.38,96.25,96.34,20646.0,86.1377,86.2361,86.1198,86.2003,20646.0
2022-10-04 13:35:00,96.33,96.39,96.22,96.23,13034.0,86.1913,86.245,86.0929,86.1019,13034.0
2022-10-04 13:40:00,96.24,96.39,96.21,96.23,6050.0,86.1108,86.245,86.084,86.1019,6050.0
2022-10-04 13:45:00,96.22,96.31,96.17,96.22,14933.0,86.0929,86.1734,86.0482,86.0929,14933.0
2022-10-04 13:50:00,96.26,96.4,96.12,96.38,12104.0,86.1287,86.254,86.0034,86.2361,12104.0
2022-10-04 13:55:00,96.42,96.55,96.37,96.37,16097.0,86.2719,86.3882,86.2271,86.2271,16097.0
2022-10-04 14:00:00,96.38,96.5,96.31,96.33,16539.0,86.2361,86.3434,86.1734,86.1913,16539.0
2022-10-04 14:05:00,96.34,96.49,96.34,96.44,8707.0,86.2003,86.3345,86.2003,86.2898,8707.0
2022-10-04 14:10:00,96.42,96.46,96.24,96.26,19405.0,86.2719,86.3077,86.1108,86.1287,19405.0
2022-10-04 14:15:00,96.23,96.28,96.17,96.18,9732.0,86.1019,86.1466,86.0482,86.0571,9732.0
2022-10-04 14:20:00,96.18,96.28,96.17,96.27,10496.0,86.0571,86.1466,86.0482,86.1377,10496.0
2022-10-04 14:25:00,96.25,96.27,96.02,96.04,9002.0,86.1198,86.1377,85.914,85.9319,9002.0
2022-10-04 14:30:00,96.02,96.24,96.02,96.11,6891.0,85.914,86.1108,85.914,85.9945,6891.0
2022-10-04 14:35:00,96.09,96.17,96.05,96.14,7652.0,85.9766,86.0482,85.9408,86.0213,7652.0
2022-10-04 14:40:00,96.13,96.18,96.07,96.17,11152.0,86.0124,86.0571,85.9587,86.0482,11152.0
2022-10-04 14:45:00,96.17,96.3,96.17,96.25,9348.0,86.0482,86.1645,86.0482,86.1198,9348.0
2022-10-04 14:50:00,96.25,96.29,96.21,96.23,9988.0,86.1198,86.1555,86.084,86.1019,9988.0
2022-10-04 14:55:00,96.24,96.3,96.24,96.26,15792.0,86.1108,86.1645,86.1108,86.1287,15792.0
2022-10-04 15:00:00,96.22,96.25,96.13,96.16,13904.0,86.0929,86.1198,86.0124,86.0392,13904.0
2022-10-04 15:05:00,96.17,96.23,96.12,96.14,14435.0,86.0482,86.1019,86.0034,86.0213,14435.0
2022-10-04 15:10:00,96.12,96.15,95.97,96.11,14365.0,86.0034,86.0303,85.8692,85.9945,14365.0
2022-10-04 15:15:00,96.12,96.25,96.11,96.24,12585.0,86.0034,86.1198,85.9945,86.1108,12585.0
2022-10-04 15:20:00,96.26,96.47,96.2,96.45,31408.0,86.1287,86.3166,86.075,86.2987,31408.0
2022-10-04 15:25:00,96.49,96.78,96.45,96.72,48357.0,86.3345,86.594,86.2987,86.5403,48357.0
2022-10-04 15:30:00,96.71,96.71,96.47,96.54,28836.0,86.5313,86.5313,86.3166,86.3792,28836.0
2022-10-04 15:35:00,96.54,96.91,96.53,96.79,40740.0,86.3792,86.7103,86.3703,86.6029,40740.0
2022-10-04 15:40:00,96.81,96.9,96.75,96.86,35095.0,86.6208,86.7013,86.5671,86.6656,35095.0
2022-10-04 15:45:00,96.87,96.94,96.76,96.89,31104.0,86.6745,86.7371,86.5761,86.6924,31104.0
2022-10-04 15:50:00,96.91,97.14,96.84,97.14,72870.0,86.7103,86.9161,86.6477,86.9161,72870.0
2022-10-04 15:55:00,97.14,97.17,96.91,97.15,153639.0,86.9161,86.9429,86.7103,86.925,153639.0
2022-10-05 09:30:00,95.9,96.13,95.53,95.78,58061.0,85.8066,86.0124,85.4755,85.6992,58061.0
2022-10-05 09:35:00,95.83,95.99,95.22,95.27,20011.0,85.744,85.8871,85.1982,85.2429,20011.0
2022-10-05 09:40:00,95.26,95.46,95.0,95.13,23995.0,85.234,85.4129,85.0013,85.1176,23995.0
2022-10-05 09:45:00,95.15,95.28,95.01,95.23,34244.0,85.1355,85.2518,85.0103,85.2071,34244.0
2022-10-05 09:50:00,95.23,95.36,94.99,95.01,30014.0,85.2071,85.3234,84.9924,85.0103,30014.0
2022-10-05 09:55:00,94.99,95.15,94.96,95.15,26772.0,84.9924,85.1355,84.9655,85.1355,26772.0
2022-10-05 10:00:00,95.13,95.13,94.61,94.79,24436.0,85.1176,85.1176,84.6524,84.8134,24436.0
2022-10-05 10:05:00,94.79,94.8,94.39,94.4,28198.0,84.8134,84.8224,84.4555,84.4645,28198.0
2022-10-05 10:10:00,94.41,94.42,94.02,94.12,17872.0,84.4734,84.4824,84.1245,84.2139,17872.0
2022-10-05 10:15:00,94.04,94.22,94.02,94.2,16362.0,84.1424,84.3034,84.1245,84.2855,16362.0
2022-10-05 10:20:00,94.14,94.44,94.13,94.33,18596.0,84.2318,84.5003,84.2229,84.4018,18596.0
2022-10-05 10:25:00,94.29,94.37,94.18,94.23,13892.0,84.366,84.4376,84.2676,84.3124,13892.0
2022-10-05 10:30:00,94.18,94.29,93.99,94.06,18856.0,84.2676,84.366,84.0976,84.1603,18856.0
2022-10-05 10:35:00,94.08,94.08,93.78,93.93,31635.0,84.1781,84.1781,83.9097,84.0439,31635.0
2022-10-05 10:40:00,93.95,94.13,93.91,94.01,55572.0,84.0618,84.2229,84.026,84.1155,55572.0
2022-10-05 10:45:00,94.03,94.04,93.77,93.89,31715.0,84.1334,84.1424,83.9008,84.0081,31715.0
2022-10-05 10:50:00,93.87,93.95,93.85,93.95,15093.0,83.9903,84.0618,83.9724,84.0618,15093.0
2022-10-05 10:55:00,93.88,93.96,93.8,93.89,12208.0,83.9992,84.0708,83.9276,84.0081,12208.0
2022-10-05 11:00:00,93.87,93.98,93.87,93.93,26935.0,83.9903,84.0887,83.9903,84.0439,26935.0
2022-10-05 11:05:00,93.93,93.96,93.75,93.84,11927.0,84.0439,84.0708,83.8829,83.9634,11927.0
2022-10-05 11:10:00,93.81,93.97,93.73,93.94,15174.0,83.9366,84.0797,83.865,84.0529,15174.0
2022-10-05 11:15:00,93.93,94.2,93.91,94.19,34713.0,84.0439,84.2855,84.026,84.2766,34713.0
2022-10-05 11:20:00,94.17,94.28,94.0,94.28,9855.0,84.2587,84.3571,84.1066,84.3571,9855.0
2022-10-05 11:25:00,94.25,94.34,94.03,94.05,15955.0,84.3303,84.4108,84.1334,84.1513,15955.0
2022-10-05 11:30:00,94.09,94.09,93.89,93.94,36651.0,84.1871,84.1871,84.0081,84.0529,36651.0
2022-10-05 11:35:00,93.94,94.08,93.92,93.97,147504.0,84.0529,84.1781,84.035,84.0797,147504.0
2022-10-05 11:40:00,93.98,93.99,93.83,93.86,34710.0,84.0887,84.0976,83.9545,83.9813,34710.0
2022-10-05 11:45:00,93.86,94.0,93.8,93.83,28181.0,83.9813,84.1066,83.9276,83.9545,28181.0
2022-10-05 11:50:00,93.84,93.95,93.84,93.85,25986.0,83.9634,84.0618,83.9634,83.9724,25986.0
2022-10-05 11:55:00,93.84,93.84,93.59,93.62,37863.0,83.9634,83.9634,83.7397,83.7666,37863.0
2022-10-05 12:00:00,93.61,93.61,93.44,93.51,32513.0,83.7576,83.7576,83.6055,83.6681,32513.0
2022-10-05 12:05:00,93.51,93.73,93.46,93.72,37816.0,83.6681,83.865,83.6234,83.856,37816.0
2022-10-05 12:10:00,93.72,93.88,93.62,93.69,53918.0,83.856,83.9992,83.7666,83.8292,53918.0
2022-10-05 12:15:00,93.71,93.83,93.62,93.62,49919.0,83.8471,83.9545,83.7666,83.7666,49919.0
2022-10-05 12:20:00,93.65,93.82,93.61,93.77,178743.0,83.7934,83.9455,83.7576,83.9008,178743.0
2022-10-05 12:25:00,93.76,93.77,93.6,93.69,35052.0,83.8918,83.9008,83.7487,83.8292,35052.0
2022-10-05 12:30:00,93.71,93.9,93.66,93.81,57966.0,83.8471,84.0171,83.8024,83.9366,57966.0
2022-10-05 12:35:00,93.82,93.99,93.78,93.99,16185.0,83.9455,84.0976,83.9097,84.0976,16185.0
2022-10-05 12:40:00,94.01,94.18,93.92,94.13,26107.0,84.1155,84.2676,84.035,84.2229,26107.0
2022-10-05 12:45:00,94.14,94.43,94.13,94.43,15291.0,84.2318,84.4913,84.2229,84.4913,15291.0
2022-10-05 12:50:00,94.4,94.47,94.31,94.46,9799.0,84.4645,84.5271,84.3839,84.5182,9799.0
2022-10-05 12:55:00,94.47,94.5,94.36,94.38,10178.0,84.5271,84.5539,84.4287,84.4466,10178.0
2022-10-05 13:00:00,94.41,94.41,94.3,94.41,11594.0,84.4734,84.4734,84.375,84.4734,11594.0
2022-10-05 13:05:00,94.41,94.57,94.39,94.48,11191.0,84.4734,84.6166,84.4555,84.536,11191.0
2022-10-05 13:10:00,94.48,94.55,94.45,94.5,13674.0,84.536,84.5987,84.5092,84.5539,13674.0
2022-10-05 13:15:00,94.54,94.76,94.52,94.76,25055.0,84.5897,84.7866,84.5718,84.7866,25055.0
2022-10-05 13:20:00,94.78,94.89,94.77,94.8,16596.0,84.8045,84.9029,84.7955,84.8224,16596.0
2022-10-05 13:25:00,94.79,94.81,94.64,94.66,14454.0,84.8134,84.8313,84.6792,84.6971,14454.0
2022-10-05 13:30:00,94.67,94.69,94.52,94.57,13131.0,84.7061,84.7239,84.5718,84.6166,13131.0
2022-10-05 13:35:00,94.57,94.68,94.55,94.61,24822.0,84.6166,84.715,84.5987,84.6524,24822.0
2022-10-05 13:40:00,94.6,94.76,94.58,94.76,22639.0,84.6434,84.7866,84.6255,84.7866,22639.0
2022-10-05 13:45:00,94.76,94.89,94.68,94.83,14333.0,84.7866,84.9029,84.715,84.8492,14333.0
2022-10-05 13:50:00,94.8,94.86,94.5,94.51,33879.0,84.8224,84.8761,84.5539,84.5629,33879.0
2022-10-05 13:55:00,94.51,94.53,94.45,94.5,22489.0,84.5629,84.5808,84.5092,84.5539,22489.0
2022-10-05 14:00:00,94.52,94.64,94.48,94.56,37896.0,84.5718,84.6792,84.536,84.6076,37896.0
2022-10-05 14:05:00,94.56,94.6,94.5,94.54,49772.0,84.6076,84.6434,84.5539,84.5897,49772.0
2022-10-05 14:10:00,94.52,94.66,94.5,94.51,45613.0,84.5718,84.6971,84.5539,84.5629,45613.0
2022-10-05 14:15:00,94.52,94.79,94.5,94.77,49665.0,84.5718,84.8134,84.5539,84.7955,49665.0
2022-10-05 14:20:00,94.76,94.77,94.62,94.63,32385.0,84.7866,84.7955,84.6613,84.6703,32385.0
2022-10-05 14:25:00,94.62,94.64,94.48,94.58,28000.0,84.6613,84.6792,84.536,84.6255,28000.0
2022-10-05 14:30:00,94.57,94.58,94.4,94.45,17985.0,84.6166,84.6255,84.4645,84.5092,17985.0
2022-10-05 14:35:00,94.45,94.55,94.45,94.5,44653.0,84.5092,84.5987,84.5092,84.5539,44653.0
2022-10-05 14:40:00,94.51,94.53,94.45,94.48,12778.0,84.5629,84.5808,84.5092,84.536,12778.0
2022-10-05 14:45:00,94.47,94.57,94.46,94.46,21417.0,84.5271,84.6166,84.5182,84.5182,21417.0
2022-10-05 14:50:00,94.46,94.54,94.4,94.43,12724.0,84.5182,84.5897,84.4645,84.4913,12724.0
2022-10-05 14:55:00,94.42,94.46,94.34,94.36,17013.0,84.4824,84.5182,84.4108,84.4287,17013.0
2022-10-05 15:00:00,94.36,94.54,94.36,94.51,25165.0,84.4287,84.5897,84.4287,84.5629,25165.0
2022-10-05 15:05:00,94.51,94.66,94.49,94.64,29487.0,84.5629,84.6971,84.545,84.6792,29487.0
2022-10-05 15:10:00,94.64,94.77,94.6,94.77,11868.0,84.6792,84.7955,84.6434,84.7955,11868.0
2022-10-05 15:15:00,94.78,94.84,94.7,94.81,24674.0,84.8045,84.8582,84.7329,84.8313,24674.0
2022-10-05 15:20:00,94.81,94.82,94.66,94.72,28399.0,84.8313,84.8403,84.6971,84.7508,28399.0
2022-10-05 15:25:00,94.72,94.73,94.59,94.66,67471.0,84.7508,84.7597,84.6345,84.6971,67471.0
2022-10-05 15:30:00,94.66,94.7,94.46,94.46,78108.0,84.6971,84.7329,84.5182,84.5182,78108.0
2022-10-05 15:35:00,94.46,94.51,94.3,94.3,46827.0,84.5182,84.5629,84.375,84.375,46827.0
2022-10-05 15:40:00,94.28,94.29,94.15,94.28,40227.0,84.3571,84.366,84.2408,84.3571,40227.0
2022-10-05 15:45:00,94.27,94.35,94.2,94.26,52654.0,84.3482,84.4197,84.2855,84.3392,52654.0
2022-10-05 15:50:00,94.25,94.25,93.86,93.93,96642.0,84.3303,84.3303,83.9813,84.0439,96642.0
2022-10-05 15:55:00,93.93,94.07,93.9,94.07,195546.0,84.0439,84.1692,84.0171,84.1692,195546.0
2022-10-06 09:30:00,93.66,93.75,92.75,92.84,79866.0,83.8024,83.8829,82.9881,83.0687,79866.0
2022-10-06 09:35:00,92.84,92.84,92.03,92.39,55290.0,83.0687,83.0687,82.3439,82.666,55290.0
2022-10-06 09:40:00,92.45,92.73,92.39,92.48,74312.0,82.7197,82.9702,82.666,82.7465,74312.0
2022-10-06 09:45:00,92.43,92.58,92.02,92.07,67079.0,82.7018,82.836,82.335,82.3797,67079.0
2022-10-06 09:50:00,92.05,92.12,91.45,91.53,66143.0,82.3618,82.4244,81.825,81.8965,66143.0
2022-10-06 09:55:00,91.52,91.64,91.35,91.37,62615.0,81.8876,81.995,81.7355,81.7534,62615.0
2022-10-06 10:00:00,91.39,91.59,91.13,91.43,52552.0,81.7713,81.9502,81.5386,81.8071,52552.0
2022-10-06 10:05:00,91.48,91.75,91.48,91.63,33850.0,81.8518,82.0934,81.8518,81.986,33850.0
2022-10-06 10:10:00,91.65,91.71,91.47,91.59,31120.0,82.0039,82.0576,81.8428,81.9502,31120.0
2022-10-06 10:15:00,91.56,91.75,91.55,91.64,27653.0,81.9234,82.0934,81.9144,81.995,27653.0
2022-10-06 10:20:00,91.63,91.69,91.53,91.65,14309.0,81.986,82.0397,81.8965,82.0039,14309.0
2022-10-06 10:25:00,91.66,91.67,91.33,91.45,38086.0,82.0129,82.0218,81.7176,81.825,38086.0
2022-10-06 10:30:00,91.45,91.52,91.31,91.4,36658.0,81.825,81.8876,81.6997,81.7802,36658.0
2022-10-06 10:35:00,91.4,91.58,91.37,91.5,39511.0,81.7802,81.9413,81.7534,81.8697,39511.0
2022-10-06 10:40:00,91.48,91.71,91.48,91.66,82469.0,81.8518,82.0576,81.8518,82.0129,82469.0
2022-10-06 10:45:00,91.65,92.03,91.6,91.97,25773.0,82.0039,82.3439,81.9592,82.2902,25773.0
2022-10-06 10:50:00,91.95,92.15,91.73,91.85,101459.0,82.2723,82.4513,82.0755,82.1829,101459.0
2022-10-06 10:55:00,91.84,92.18,91.78,92.18,25694.0,82.1739,82.4781,82.1202,82.4781,25694.0
2022-10-06 11:00:00,92.22,92.23,91.89,91.93,32310.0,82.5139,82.5229,82.2186,82.2544,32310.0
2022-10-06 11:05:00,91.94,92.04,91.82,91.84,17966.0,82.2634,82.3529,82.156,82.1739,17966.0
2022-10-06 11:10:00,91.84,91.97,91.71,91.88,14215.0,82.1739,82.2902,82.0576,82.2097,14215.0
2022-10-06 11:15:00,91.9,92.23,91.88,92.18,18926.0,82.2276,82.5229,82.2097,82.4781,18926.0
2022-10-06 11:20:00,92.15,92.15,91.97,92.11,20630.0,82.4513,82.4513,82.2902,82.4155,20630.0
2022-10-06 11:25:00,92.1,92.22,91.99,92.15,15524.0,82.4065,82.5139,82.3081,82.4513,15524.0
2022-10-06 11:30:00,92.17,92.17,91.9,91.92,11718.0,82.4692,82.4692,82.2276,82.2455,11718.0
2022-10-06 11:35:00,91.9,92.03,91.84,91.87,13440.0,82.2276,82.3439,82.1739,82.2007,13440.0
2022-10-06 11:40:00,91.87,91.91,91.69,91.72,11650.0,82.2007,82.2365,82.0397,82.0665,11650.0
2022-10-06 11:45:00,91.7,91.78,91.6,91.64,117901.0,82.0486,82.1202,81.9592,81.995,117901.0
2022-10-06 11:50:00,91.61,91.7,91.58,91.61,19980.0,81.9681,82.0486,81.9413,81.9681,19980.0
2022-10-06 11:55:00,91.63,91.67,91.34,91.38,28082.0,81.986,82.0218,81.7265,81.7623,28082.0
2022-10-06 12:00:00,91.31,91.54,91.26,91.54,21582.0,81.6997,81.9055,81.655,81.9055,21582.0
2022-10-06 12:05:00,91.52,91.58,91.34,91.34,22784.0,81.8876,81.9413,81.7265,81.7265,22784.0
2022-10-06 12:10:00,91.35,91.42,91.28,91.32,9946.0,81.7355,81.7981,81.6728,81.7086,9946.0
2022-10-06 12:15:00,91.34,91.37,91.23,91.36,20478.0,81.7265,81.7534,81.6281,81.7444,20478.0
2022-10-06 12:20:00,91.41,91.57,91.39,91.48,17576.0,81.7892,81.9323,81.7713,81.8518,17576.0
2022-10-06 12:25:00,91.49,91.57,91.46,91.56,11366.0,81.8607,81.9323,81.8339,81.9234,11366.0
2022-10-06 12:30:00,91.57,91.64,91.54,91.62,14181.0,81.9323,81.995,81.9055,81.9771,14181.0
2022-10-06 12:35:00,91.61,91.65,91.56,91.62,25893.0,81.9681,82.0039,81.9234,81.9771,25893.0
2022-10-06 12:40:00,91.6,91.68,91.59,91.65,82133.0,81.9592,82.0307,81.9502,82.0039,82133.0
2022-10-06 12:45:00,91.63,91.63,91.5,91.55,20308.0,81.986,81.986,81.8697,81.9144,20308.0
2022-10-06 12:50:00,91.55,91.55,91.35,91.36,16789.0,81.9144,81.9144,81.7355,81.7444,16789.0
2022-10-06 12:55:00,91.34,91.35,91.25,91.35,9361.0,81.7265,81.7355,81.646,81.7355,9361.0
2022-10-06 13:00:00,91.37,91.39,91.15,91.15,29691.0,81.7534,81.7713,81.5565,81.5565,29691.0
2022-10-06 13:05:00,91.13,91.13,91.01,91.03,16683.0,81.5386,81.5386,81.4313,81.4492,16683.0
2022-10-06 13:10:00,91.04,91.16,91.01,91.16,18628.0,81.4581,81.5655,81.4313,81.5655,18628.0
2022-10-06 13:15:00,91.16,91.19,91.05,91.08,7263.0,81.5655,81.5923,81.4671,81.4939,7263.0
2022-10-06 13:20:00,91.07,91.26,91.06,91.18,16973.0,81.4849,81.655,81.476,81.5834,16973.0
2022-10-06 13:25:00,91.19,91.22,91.02,91.1,24561.0,81.5923,81.6192,81.4402,81.5118,24561.0
2022-10-06 13:30:00,91.06,91.12,90.92,91.0,61588.0,81.476,81.5297,81.3507,81.4223,61588.0
2022-10-06 13:35:00,91.01,91.05,90.85,90.85,26080.0,81.4313,81.4671,81.2881,81.2881,26080.0
2022-10-06 13:40:00,90.84,90.95,90.83,90.94,8746.0,81.2792,81.3776,81.2702,81.3686,8746.0
2022-10-06 13:45:00,90.95,91.04,90.91,91.02,25664.0,81.3776,81.4581,81.3418,81.4402,25664.0
2022-10-06 13:50:00,91.0,91.1,90.99,91.0,13832.0,81.4223,81.5118,81.4134,81.4223,13832.0
2022-10-06 13:55:00,91.0,91.05,90.95,90.99,26869.0,81.4223,81.4671,81.3776,81.4134,26869.0
2022-10-06 14:00:00,91.0,91.01,90.87,90.91,31713.0,81.4223,81.4313,81.306,81.3418,31713.0
2022-10-06 14:05:00,90.93,90.94,90.85,90.86,26545.0,81.3597,81.3686,81.2881,81.2971,26545.0
2022-10-06 14:10:00,90.89,90.9,90.81,90.83,16930.0,81.3239,81.3328,81.2523,81.2702,16930.0
2022-10-06 14:15:00,90.81,90.86,90.66,90.67,24817.0,81.2523,81.2971,81.1181,81.127,24817.0
2022-10-06 14:20:00,90.66,90.86,90.65,90.81,17232.0,81.1181,81.2971,81.1092,81.2523,17232.0
2022-10-06 14:25:00,90.82,91.06,90.79,91.0,22107.0,81.2613,81.476,81.2344,81.4223,22107.0
2022-10-06 14:30:00,91.01,91.1,90.96,91.03,12379.0,81.4313,81.5118,81.3865,81.4492,12379.0
2022-10-06 14:35:00,91.04,91.15,91.04,91.1,14945.0,81.4581,81.5565,81.4581,81.5118,14945.0
2022-10-06 14:40:00,91.09,91.1,90.91,90.92,9970.0,81.5028,81.5118,81.3418,81.3507,9970.0
2022-10-06 14:45:00,90.91,90.96,90.76,90.79,13230.0,81.3418,81.3865,81.2076,81.2344,13230.0
2022-10-06 14:50:00,90.77,90.87,90.66,90.86,33352.0,81.2165,81.306,81.1181,81.2971,33352.0
2022-10-06 14:55:00,90.84,90.96,90.75,90.8,14215.0,81.2792,81.3865,81.1986,81.2434,14215.0
2022-10-06 15:00:00,90.79,90.94,90.71,90.92,28592.0,81.2344,81.3686,81.1628,81.3507,28592.0
2022-10-06 15:05:00,90.91,90.91,90.8,90.88,13951.0,81.3418,81.3418,81.2434,81.3149,13951.0
2022-10-06 15:10:00,90.88,90.91,90.73,90.87,12648.0,81.3149,81.3418,81.1807,81.306,12648.0
2022-10-06 15:15:00,90.92,91.03,90.9,90.97,24404.0,81.3507,81.4492,81.3328,81.3955,24404.0
2022-10-06 15:20:00,90.96,91.2,90.94,91.06,29150.0,81.3865,81.6013,81.3686,81.476,29150.0
2022-10-06 15:25:00,91.05,91.13,90.96,91.03,35854.0,81.4671,81.5386,81.3865,81.4492,35854.0
2022-10-06 15:30:00,91.04,91.06,90.7,90.8,89950.0,81.4581,81.476,81.1539,81.2434,89950.0
2022-10-06 15:35:00,90.79,90.85,90.67,90.76,22166.0,81.2344,81.2881,81.127,81.2076,22166.0
2022-10-06 15:40:00,90.75,90.85,90.7,90.77,33094.0,81.1986,81.2881,81.1539,81.2165,33094.0
2022-10-06 15:45:00,90.78,90.85,90.66,90.8,55204.0,81.2255,81.2881,81.1181,81.2434,55204.0
2022-10-06 15:50:00,90.79,90.91,90.74,90.9,69272.0,81.2344,81.3418,81.1897,81.3328,69272.0
2022-10-06 15:55:00,90.9,90.97,90.68,90.78,166434.0,81.3328,81.3955,81.136,81.2255,166434.0
2022-10-07 09:30:00,90.74,91.0,89.77,90.1,106226.0,81.1897,81.4223,80.3218,80.617,106226.0
2022-10-07 09:35:00,90.11,90.31,89.93,90.09,34469.0,80.626,80.8049,80.4649,80.6081,34469.0
2022-10-07 09:40:00,90.2,90.5,89.8,89.8,34803.0,80.7065,80.9749,80.3486,80.3486,34803.0
2022-10-07 09:45:00,89.82,90.0,89.7,89.93,20766.0,80.3665,80.5276,80.2591,80.4649,20766.0
2022-10-07 09:50:00,89.95,90.31,89.88,89.95,19067.0,80.4828,80.8049,80.4202,80.4828,19067.0
2022-10-07 09:55:00,89.9,90.07,89.79,90.03,20963.0,80.4381,80.5902,80.3397,80.5544,20963.0
2022-10-07 10:00:00,90.01,90.01,89.61,89.73,14356.0,80.5365,80.5365,80.1786,80.286,14356.0
2022-10-07 10:05:00,89.69,89.86,89.69,89.75,12735.0,80.2502,80.4023,80.2502,80.3039,12735.0
2022-10-07 10:10:00,89.73,90.0,89.69,89.82,17040.0,80.286,80.5276,80.2502,80.3665,17040.0
2022-10-07 10:15:00,89.78,89.88,89.64,89.76,15779.0,80.3307,80.4202,80.2055,80.3128,15779.0
2022-10-07 10:20:00,89.86,89.98,89.75,89.85,10147.0,80.4023,80.5097,80.3039,80.3934,10147.0
2022-10-07 10:25:00,89.84,89.87,89.66,89.67,14193.0,80.3844,80.4112,80.2234,80.2323,14193.0
2022-10-07 10:30:00,89.65,89.65,89.4,89.45,39572.0,80.2144,80.2144,79.9907,80.0355,39572.0
2022-10-07 10:35:00,89.47,89.58,89.39,89.54,16342.0,80.0533,80.1518,79.9818,80.116,16342.0
2022-10-07 10:40:00,89.54,89.81,89.53,89.8,32213.0,80.116,80.3576,80.107,80.3486,32213.0
2022-10-07 10:45:00,89.82,89.98,89.79,89.87,23202.0,80.3665,80.5097,80.3397,80.4112,23202.0
2022-10-07 10:50:00,89.87,89.96,89.74,89.94,14971.0,80.4112,80.4918,80.2949,80.4739,14971.0
2022-10-07 10:55:00,89.94,89.97,89.78,89.81,22838.0,80.4739,80.5007,80.3307,80.3576,22838.0
2022-10-07 11:00:00,89.84,89.91,89.67,89.89,16303.0,80.3844,80.447,80.2323,80.4291,16303.0
2022-10-07 11:05:00,89.86,89.92,89.66,89.76,20669.0,80.4023,80.456,80.2234,80.3128,20669.0
2022-10-07 11:10:00,89.73,89.89,89.73,89.86,23420.0,80.286,80.4291,80.286,80.4023,23420.0
2022-10-07 11:15:00,89.87,89.91,89.77,89.78,9988.0,80.4112,80.447,80.3218,80.3307,9988.0
2022-10-07 11:20:00,89.77,89.99,89.75,89.95,18640.0,80.3218,80.5186,80.3039,80.4828,18640.0
2022-10-07 11:25:00,89.93,90.0,89.89,89.92,21691.0,80.4649,80.5276,80.4291,80.456,21691.0
2022-10-07 11:30:00,89.9,89.94,89.73,89.8,31061.0,80.4381,80.4739,80.286,80.3486,31061.0
2022-10-07 11:35:00,89.8,89.9,89.76,89.82,7734.0,80.3486,80.4381,80.3128,80.3665,7734.0
2022-10-07 11:40:00,89.8,89.81,89.69,89.79,12234.0,80.3486,80.3576,80.2502,80.3397,12234.0
2022-10-07 11:45:00,89.82,89.9,89.71,89.71,12944.0,80.3665,80.4381,80.2681,80.2681,12944.0
2022-10-07 11:50:00,89.72,89.79,89.69,89.72,48776.0,80.277,80.3397,80.2502,80.277,48776.0
2022-10-07 11:55:00,89.72,89.81,89.67,89.78,25255.0,80.277,80.3576,80.2323,80.3307,25255.0
2022-10-07 12:00:00,89.76,89.76,89.54,89.57,44960.0,80.3128,80.3128,80.116,80.1428,44960.0
2022-10-07 12:05:00,89.58,89.63,89.5,89.5,23587.0,80.1518,80.1965,80.0802,80.0802,23587.0
2022-10-07 12:10:00,89.51,89.57,89.42,89.44,12676.0,80.0891,80.1428,80.0086,80.0265,12676.0
2022-10-07 12:15:00,89.43,89.53,89.4,89.42,16780.0,80.0176,80.107,79.9907,80.0086,16780.0
2022-10-07 12:20:00,89.44,89.45,89.26,89.26,8732.0,80.0265,80.0355,79.8655,79.8655,8732.0
2022-10-07 12:25:00,89.29,89.36,89.25,89.27,22849.0,79.8923,79.9549,79.8565,79.8744,22849.0
2022-10-07 12:30:00,89.28,89.32,89.23,89.28,12100.0,79.8833,79.9191,79.8386,79.8833,12100.0
2022-10-07 12:35:00,89.23,89.34,89.2,89.29,13512.0,79.8386,79.937,79.8118,79.8923,13512.0
2022-10-07 12:40:00,89.29,89.37,89.23,89.23,18052.0,79.8923,79.9639,79.8386,79.8386,18052.0
2022-10-07 12:45:00,89.23,89.32,89.15,89.29,25134.0,79.8386,79.9191,79.767,79.8923,25134.0
2022-10-07 12:50:00,89.27,89.34,89.22,89.26,12691.0,79.8744,79.937,79.8297,79.8655,12691.0
2022-10-07 12:55:00,89.29,89.29,89.14,89.16,25960.0,79.8923,79.8923,79.7581,79.776,25960.0
2022-10-07 13:00:00,89.14,89.14,89.01,89.09,18776.0,79.7581,79.7581,79.6418,79.7133,18776.0
2022-10-07 13:05:00,89.1,89.13,89.01,89.06,11321.0,79.7223,79.7491,79.6418,79.6865,11321.0
2022-10-07 13:10:00,89.07,89.12,89.01,89.12,21939.0,79.6954,79.7402,79.6418,79.7402,21939.0
2022-10-07 13:15:00,89.12,89.3,89.12,89.28,16360.0,79.7402,79.9012,79.7402,79.8833,16360.0
2022-10-07 13:20:00,89.26,89.26,89.11,89.15,26632.0,79.8655,79.8655,79.7312,79.767,26632.0
2022-10-07 13:25:00,89.13,89.25,89.11,89.17,13788.0,79.7491,79.8565,79.7312,79.7849,13788.0
2022-10-07 13:30:00,89.17,89.17,88.94,88.96,54938.0,79.7849,79.7849,79.5791,79.597,54938.0
2022-10-07 13:35:00,88.94,89.04,88.91,89.02,17012.0,79.5791,79.6686,79.5523,79.6507,17012.0
2022-10-07 13:40:00,89.06,89.13,89.04,89.08,12345.0,79.6865,79.7491,79.6686,79.7044,12345.0
2022-10-07 13:45:00,89.09,89.1,88.92,88.92,12456.0,79.7133,79.7223,79.5612,79.5612,12456.0
2022-10-07 13:50:00,88.92,89.08,88.92,88.99,6800.0,79.5612,79.7044,79.5612,79.6239,6800.0
2022-10-07 13:55:00,88.97,89.03,88.92,88.94,14280.0,79.606,79.6597,79.5612,79.5791,14280.0
2022-10-07 14:00:00,88.93,89.13,88.91,89.06,15133.0,79.5702,79.7491,79.5523,79.6865,15133.0
2022-10-07 14:05:00,89.07,89.17,89.04,89.15,27908.0,79.6954,79.7849,79.6686,79.767,27908.0
2022-10-07 14:10:00,89.15,89.2,89.08,89.2,17855.0,79.767,79.8118,79.7044,79.8118,17855.0
2022-10-07 14:15:00,89.21,89.27,89.06,89.06,11636.0,79.8207,79.8744,79.6865,79.6865,11636.0
2022-10-07 14:20:00,89.07,89.11,88.99,89.02,11360.0,79.6954,79.7312,79.6239,79.6507,11360.0
2022-10-07 14:25:00,89.04,89.04,88.96,89.0,12713.0,79.6686,79.6686,79.597,79.6328,12713.0
2022-10-07 14:30:00,88.98,88.99,88.88,88.92,16402.0,79.6149,79.6239,79.5254,79.5612,16402.0
2022-10-07 14:35:00,88.92,88.92,88.81,88.81,18882.0,79.5612,79.5612,79.4628,79.4628,18882.0
2022-10-07 14:40:00,88.82,88.88,88.77,88.81,16768.0,79.4718,79.5254,79.427,79.4628,16768.0
2022-10-07 14:45:00,88.83,88.9,88.81,88.9,13289.0,79.4807,79.5433,79.4628,79.5433,13289.0
2022-10-07 14:50:00,88.9,88.94,88.89,88.94,11527.0,79.5433,79.5791,79.5344,79.5791,11527.0
2022-10-07 14:55:00,88.95,89.0,88.83,88.92,10304.0,79.5881,79.6328,79.4807,79.5612,10304.0
2022-10-07 15:00:00,88.91,89.03,88.91,89.01,26128.0,79.5523,79.6597,79.5523,79.6418,26128.0
2022-10-07 15:05:00,89.01,89.02,88.79,88.79,19243.0,79.6418,79.6507,79.4449,79.4449,19243.0
2022-10-07 15:10:00,88.77,88.9,88.77,88.82,25381.0,79.427,79.5433,79.427,79.4718,25381.0
2022-10-07 15:15:00,88.83,88.89,88.82,88.89,24853.0,79.4807,79.5344,79.4718,79.5344,24853.0
2022-10-07 15:20:00,88.88,88.96,88.86,88.96,22663.0,79.5254,79.597,79.5075,79.597,22663.0
2022-10-07 15:25:00,88.95,88.95,88.74,88.79,36355.0,79.5881,79.5881,79.4002,79.4449,36355.0
2022-10-07 15:30:00,88.77,88.77,88.59,88.65,34504.0,79.427,79.427,79.266,79.3197,34504.0
2022-10-07 15:35:00,88.62,88.84,88.58,88.84,23480.0,79.2928,79.4897,79.257,79.4897,23480.0
2022-10-07 15:40:00,88.83,89.05,88.81,89.01,34417.0,79.4807,79.6776,79.4628,79.6418,34417.0
2022-10-07 15:45:00,88.99,89.03,88.78,88.82,44453.0,79.6239,79.6597,79.436,79.4718,44453.0
2022-10-07 15:50:00,88.83,89.14,88.82,89.09,100974.0,79.4807,79.7581,79.4718,79.7133,100974.0
2022-10-07 15:55:00,89.1,89.22,88.94,89.1,180274.0,79.7223,79.8297,79.5791,79.7223,180274.0
2022-10-10 09:30:00,89.11,89.95,89.01,89.89,90153.0,79.7312,80.4828,79.6418,80.4291,90153.0
2022-10-10 09:35:00,89.85,90.14,89.82,90.05,74799.0,80.3934,80.6528,80.3665,80.5723,74799.0
2022-10-10 09:40:00,90.05,90.13,89.12,89.44,83186.0,80.5723,80.6439,79.7402,80.0265,83186.0
2022-10-10 09:45:00,89.46,89.67,89.43,89.67,9534.0,80.0444,80.2323,80.0176,80.2323,9534.0
2022-10-10 09:50:00,89.66,89.83,89.59,89.67,25110.0,80.2234,80.3755,80.1607,80.2323,25110.0
2022-10-10 09:55:00,89.69,89.84,89.62,89.65,10322.0,80.2502,80.3844,80.1876,80.2144,10322.0
2022-10-10 10:00:00,89.63,89.75,89.47,89.6,16685.0,80.1965,80.3039,80.0533,80.1697,16685.0
2022-10-10 10:05:00,89.66,89.68,89.41,89.45,21780.0,80.2234,80.2412,79.9997,80.0355,21780.0
2022-10-10 10:10:00,89.41,89.51,89.23,89.26,18694.0,79.9997,80.0891,79.8386,79.8655,18694.0
2022-10-10 10:15:00,89.24,89.46,89.24,89.45,21236.0,79.8476,80.0444,79.8476,80.0355,21236.0
2022-10-10 10:20:00,89.45,89.64,89.43,89.63,21494.0,80.0355,80.2055,80.0176,80.1965,21494.0
2022-10-10 10:25:00,89.64,89.81,89.5,89.77,36120.0,80.2055,80.3576,80.0802,80.3218,36120.0
2022-10-10 10:30:00,89.74,89.82,89.46,89.55,22672.0,80.2949,80.3665,80.0444,80.1249,22672.0
2022-10-10 10:35:00,89.55,89.61,89.28,89.31,18174.0,80.1249,80.1786,79.8833,79.9102,18174.0
2022-10-10 10:40:00,89.3,89.36,89.05,89.14,44147.0,79.9012,79.9549,79.6776,79.7581,44147.0
2022-10-10 10:45:00,89.15,89.27,89.08,89.1,23649.0,79.767,79.8744,79.7044,79.7223,23649.0
2022-10-10 10:50:00,89.09,89.21,89.05,89.15,24331.0,79.7133,79.8207,79.6776,79.767,24331.0
2022-10-10 10:55:00,89.14,89.36,89.11,89.31,40815.0,79.7581,79.9549,79.7312,79.9102,40815.0
2022-10-10 11:00:00,89.3,89.39,89.18,89.2,29249.0,79.9012,79.9818,79.7939,79.8118,29249.0
2022-10-10 11:05:00,89.17,89.31,89.16,89.19,12141.0,79.7849,79.9102,79.776,79.8028,12141.0
2022-10-10 11:10:00,89.19,89.46,89.16,89.42,16273.0,79.8028,80.0444,79.776,80.0086,16273.0
2022-10-10 11:15:00,89.39,89.53,89.38,89.5,14311.0,79.9818,80.107,79.9728,80.0802,14311.0
2022-10-10 11:20:00,89.51,89.79,89.51,89.73,21752.0,80.0891,80.3397,80.0891,80.286,21752.0
2022-10-10 11:25:00,89.71,89.71,89.56,89.63,17080.0,80.2681,80.2681,80.1339,80.1965,17080.0
2022-10-10 11:30:00,89.63,89.73,89.54,89.72,27402.0,80.1965,80.286,80.116,80.277,27402.0
2022-10-10 11:35:00,89.7,89.73,89.57,89.58,16310.0,80.2591,80.286,80.1428,80.1518,16310.0
2022-10-10 11:40:00,89.54,89.63,89.52,89.6,11731.0,80.116,80.1965,80.0981,80.1697,11731.0
2022-10-10 11:45:00,89.58,89.73,89.56,89.65,10263.0,80.1518,80.286,80.1339,80.2144,10263.0
2022-10-10 11:50:00,89.65,89.76,89.62,89.68,20456.0,80.2144,80.3128,80.1876,80.2412,20456.0
2022-10-10 11:55:00,89.68,89.82,89.64,89.65,26123.0,80.2412,80.3665,80.2055,80.2144,26123.0
2022-10-10 12:00:00,89.62,89.76,89.62,89.7,20474.0,80.1876,80.3128,80.1876,80.2591,20474.0
2022-10-10 12:05:00,89.69,89.74,89.51,89.54,13038.0,80.2502,80.2949,80.0891,80.116,13038.0
2022-10-10 12:10:00,89.54,89.56,89.45,89.5,14153.0,80.116,80.1339,80.0355,80.0802,14153.0
2022-10-10 12:15:00,89.5,89.57,89.42,89.42,9480.0,80.0802,80.1428,80.0086,80.0086,9480.0
2022-10-10 12:20:00,89.41,89.51,89.34,89.51,7732.0,79.9997,80.0891,79.937,80.0891,7732.0
2022-10-10 12:25:00,89.5,89.55,89.43,89.46,9216.0,80.0802,80.1249,80.0176,80.0444,9216.0
2022-10-10 12:30:00,89.45,89.5,89.41,89.46,13939.0,80.0355,80.0802,79.9997,80.0444,13939.0
2022-10-10 12:35:00,89.46,89.61,89.46,89.61,9910.0,80.0444,80.1786,80.0444,80.1786,9910.0
2022-10-10 12:40:00,89.61,89.62,89.51,89.59,7389.0,80.1786,80.1876,80.0891,80.1607,7389.0
2022-10-10 12:45:00,89.59,89.64,89.57,89.59,20090.0,80.1607,80.2055,80.1428,80.1607,20090.0
2022-10-10 12:50:00,89.56,89.58,89.3,89.37,45918.0,80.1339,80.1518,79.9012,79.9639,45918.0
2022-10-10 12:55:00,89.36,89.41,89.33,89.37,21196.0,79.9549,79.9997,79.9281,79.9639,21196.0
2022-10-10 13:00:00,89.39,89.58,89.35,89.58,13771.0,79.9818,80.1518,79.946,80.1518,13771.0
2022-10-10 13:05:00,89.57,89.68,89.57,89.65,6082.0,80.1428,80.2412,80.1428,80.2144,6082.0
2022-10-10 13:10:00,89.64,89.71,89.54,89.7,19461.0,80.2055,80.2681,80.116,80.2591,19461.0
2022-10-10 13:15:00,89.68,89.72,89.57,89.59,24432.0,80.2412,80.277,80.1428,80.1607,24432.0
2022-10-10 13:20:00,89.62,89.71,89.61,89.63,9932.0,80.1876,80.2681,80.1786,80.1965,9932.0
2022-10-10 13:25:00,89.61,89.69,89.61,89.69,8852.0,80.1786,80.2502,80.1786,80.2502,8852.0
2022-10-10 13:30:00,89.67,89.72,89.61,89.65,20073.0,80.2323,80.277,80.1786,80.2144,20073.0
2022-10-10 13:35:00,89.67,89.7,89.61,89.63,15965.0,80.2323,80.2591,80.1786,80.1965,15965.0
2022-10-10 13:40:00,89.65,89.66,89.52,89.54,12443.0,80.2144,80.2234,80.0981,80.116,12443.0
2022-10-10 13:45:00,89.51,89.78,89.5,89.71,48608.0,80.0891,80.3307,80.0802,80.2681,48608.0
2022-10-10 13:50:00,89.7,89.79,89.7,89.78,37897.0,80.2591,80.3397,80.2591,80.3307,37897.0
2022-10-10 13:55:00,89.77,89.79,89.67,89.72,14565.0,80.3218,80.3397,80.2323,80.277,14565.0
2022-10-10 14:00:00,89.73,89.82,89.69,89.75,21254.0,80.286,80.3665,80.2502,80.3039,21254.0
2022-10-10 14:05:00,89.76,89.76,89.61,89.73,40013.0,80.3128,80.3128,80.1786,80.286,40013.0
2022-10-10 14:10:00,89.72,89.76,89.66,89.68,26772.0,80.277,80.3128,80.2234,80.2412,26772.0
2022-10-10 14:15:00,89.67,89.75,89.62,89.64,16021.0,80.2323,80.3039,80.1876,80.2055,16021.0
2022-10-10 14:20:00,89.67,89.7,89.56,89.61,10375.0,80.2323,80.2591,80.1339,80.1786,10375.0
2022-10-10 14:25:00,89.6,89.67,89.57,89.67,11231.0,80.1697,80.2323,80.1428,80.2323,11231.0
2022-10-10 14:30:00,89.65,89.72,89.63,89.68,27786.0,80.2144,80.277,80.1965,80.2412,27786.0
2022-10-10 14:35:00,89.68,89.8,89.67,89.8,11315.0,80.2412,80.3486,80.2323,80.3486,11315.0
2022-10-10 14:40:00,89.79,89.82,89.61,89.61,20811.0,80.3397,80.3665,80.1786,80.1786,20811.0
2022-10-10 14:45:00,89.6,89.62,89.46,89.46,9686.0,80.1697,80.1876,80.0444,80.0444,9686.0
2022-10-10 14:50:00,89.47,89.57,89.46,89.49,8894.0,80.0533,80.1428,80.0444,80.0712,8894.0
2022-10-10 14:55:00,89.48,89.5,89.39,89.42,17881.0,80.0623,80.0802,79.9818,80.0086,17881.0
2022-10-10 15:00:00,89.41,89.47,89.32,89.4,11096.0,79.9997,80.0533,79.9191,79.9907,11096.0
2022-10-10 15:05:00,89.38,89.41,89.28,89.41,10371.0,79.9728,79.9997,79.8833,79.9997,10371.0
2022-10-10 15:10:00,89.42,89.55,89.38,89.53,17553.0,80.0086,80.1249,79.9728,80.107,17553.0
2022-10-10 15:15:00,89.53,89.6,89.44,89.5,16904.0,80.107,80.1697,80.0265,80.0802,16904.0
2022-10-10 15:20:00,89.51,89.59,89.43,89.49,18041.0,80.0891,80.1607,80.0176,80.0712,18041.0
2022-10-10 15:25:00,89.47,89.52,89.28,89.28,16365.0,80.0533,80.0981,79.8833,79.8833,16365.0
2022-10-10 15:30:00,89.28,89.49,89.25,89.47,27616.0,79.8833,80.0712,79.8565,80.0533,27616.0
2022-10-10 15:35:00,89.48,89.61,89.42,89.51,57501.0,80.0623,80.1786,80.0086,80.0891,57501.0
2022-10-10 15:40:00,89.52,89.54,89.37,89.46,28310.0,80.0981,80.116,79.9639,80.0444,28310.0
2022-10-10 15:45:00,89.45,89.51,89.38,89.46,43683.0,80.0355,80.0891,79.9728,80.0444,43683.0
2022-10-10 15:50:00,89.45,89.53,89.27,89.42,72977.0,80.0355,80.107,79.8744,80.0086,72977.0
2022-10-10 15:55:00,89.41,89.41,89.14,89.17,165245.0,79.9997,79.9997,79.7581,79.7849,165245.0
2022-10-11 09:30:00,88.8,89.31,88.73,88.95,85460.0,79.4539,79.9102,79.3912,79.5881,85460.0
2022-10-11 09:35:00,88.9,89.12,88.66,89.02,21252.0,79.5433,79.7402,79.3286,79.6507,21252.0
2022-10-11 09:40:00,89.07,89.42,89.03,89.33,34466.0,79.6954,80.0086,79.6597,79.9281,34466.0
2022-10-11 09:45:00,89.35,89.45,88.9,89.38,49262.0,79.946,80.0355,79.5433,79.9728,49262.0
2022-10-11 09:50:00,89.37,89.46,89.28,89.42,22158.0,79.9639,80.0444,79.8833,80.0086,22158.0
2022-10-11 09:55:00,89.47,89.66,89.47,89.58,90935.0,80.0533,80.2234,80.0533,80.1518,90935.0
2022-10-11 10:00:00,89.6,89.8,89.42,89.8,55032.0,80.1697,80.3486,80.0086,80.3486,55032.0
2022-10-11 10:05:00,89.82,89.86,89.65,89.65,26885.0,80.3665,80.4023,80.2144,80.2144,26885.0
2022-10-11 10:10:00,89.66,89.76,89.55,89.75,27617.0,80.2234,80.3128,80.1249,80.3039,27617.0
2022-10-11 10:15:00,89.7,89.76,89.61,89.65,15865.0,80.2591,80.3128,80.1786,80.2144,15865.0
2022-10-11 10:20:00,89.65,89.77,89.47,89.47,18980.0,80.2144,80.3218,80.0533,80.0533,18980.0
2022-10-11 10:25:00,89.44,89.63,89.4,89.54,53854.0,80.0265,80.1965,79.9907,80.116,53854.0
2022-10-11 10:30:00,89.56,89.56,89.37,89.48,111080.0,80.1339,80.1339,79.9639,80.0623,111080.0
2022-10-11 10:35:00,89.5,89.88,89.5,89.86,68825.0,80.0802,80.4202,80.0802,80.4023,68825.0
2022-10-11 10:40:00,89.86,90.0,89.75,89.99,92114.0,80.4023,80.5276,80.3039,80.5186,92114.0
2022-10-11 10:45:00,90.01,90.07,89.85,89.87,38270.0,80.5365,80.5902,80.3934,80.4112,38270.0
2022-10-11 10:50:00,89.88,89.91,89.67,89.7,20081.0,80.4202,80.447,80.2323,80.2591,20081.0
2022-10-11 10:55:00,89.72,89.77,89.58,89.61,48335.0,80.277,80.3218,80.1518,80.1786,48335.0
2022-10-11 11:00:00,89.61,89.9,89.51,89.84,27550.0,80.1786,80.4381,80.0891,80.3844,27550.0
2022-10-11 11:05:00,89.83,89.83,89.73,89.8,21441.0,80.3755,80.3755,80.286,80.3486,21441.0
2022-10-11 11:10:00,89.81,89.88,89.69,89.88,19781.0,80.3576,80.4202,80.2502,80.4202,19781.0
2022-10-11 11:15:00,89.86,89.9,89.75,89.81,33487.0,80.4023,80.4381,80.3039,80.3576,33487.0
2022-10-11 11:20:00,89.81,89.89,89.72,89.88,29702.0,80.3576,80.4291,80.277,80.4202,29702.0
2022-10-11 11:25:00,89.87,89.89,89.68,89.75,26062.0,80.4112,80.4291,80.2412,80.3039,26062.0
2022-10-11 11:30:00,89.75,89.78,89.62,89.67,28231.0,80.3039,80.3307,80.1876,80.2323,28231.0
2022-10-11 11:35:00,89.68,89.68,89.47,89.55,32296.0,80.2412,80.2412,80.0533,80.1249,32296.0
2022-10-11 11:40:00,89.53,89.69,89.51,89.68,26125.0,80.107,80.2502,80.0891,80.2412,26125.0
2022-10-11 11:45:00,89.68,89.77,89.6,89.67,30137.0,80.2412,80.3218,80.1697,80.2323,30137.0
2022-10-11 11:50:00,89.67,89.71,89.56,89.61,28876.0,80.2323,80.2681,80.1339,80.1786,28876.0
2022-10-11 11:55:00,89.61,89.72,89.6,89.65,9848.0,80.1786,80.277,80.1697,80.2144,9848.0
2022-10-11 12:00:00,89.65,89.68,89.52,89.61,10047.0,80.2144,80.2412,80.0981,80.1786,10047.0
2022-10-11 12:05:00,89.6,89.68,89.54,89.56,16508.0,80.1697,80.2412,80.116,80.1339,16508.0
2022-10-11 12:10:00,89.57,89.62,89.55,89.57,13850.0,80.1428,80.1876,80.1249,80.1428,13850.0
2022-10-11 12:15:00,89.56,89.67,89.52,89.66,14427.0,80.1339,80.2323,80.0981,80.2234,14427.0
2022-10-11 12:20:00,89.68,89.79,89.65,89.77,67881.0,80.2412,80.3397,80.2144,80.3218,67881.0
2022-10-11 12:25:00,89.77,89.8,89.62,89.69,28319.0,80.3218,80.3486,80.1876,80.2502,28319.0
2022-10-11 12:30:00,89.69,89.86,89.69,89.83,95082.0,80.2502,80.4023,80.2502,80.3755,95082.0
2022-10-11 12:35:00,89.84,89.84,89.7,89.74,17583.0,80.3844,80.3844,80.2591,80.2949,17583.0
2022-10-11 12:40:00,89.75,89.95,89.72,89.94,31821.0,80.3039,80.4828,80.277,80.4739,31821.0
2022-10-11 12:45:00,89.92,89.95,89.83,89.89,56922.0,80.456,80.4828,80.3755,80.4291,56922.0
2022-10-11 12:50:00,89.9,89.95,89.82,89.84,18112.0,80.4381,80.4828,80.3665,80.3844,18112.0
2022-10-11 12:55:00,89.86,89.99,89.85,89.98,16137.0,80.4023,80.5186,80.3934,80.5097,16137.0
2022-10-11 13:00:00,89.98,90.13,89.98,90.09,31360.0,80.5097,80.6439,80.5097,80.6081,31360.0
2022-10-11 13:05:00,90.09,90.17,90.08,90.17,57717.0,80.6081,80.6797,80.5991,80.6797,57717.0
2022-10-11 13:10:00,90.17,90.22,90.12,90.16,20358.0,80.6797,80.7244,80.6349,80.6707,20358.0
2022-10-11 13:15:00,90.19,90.23,90.08,90.15,25431.0,80.6976,80.7334,80.5991,80.6618,25431.0
2022-10-11 13:20:00,90.15,90.32,90.14,90.31,35801.0,80.6618,80.8139,80.6528,80.8049,35801.0
2022-10-11 13:25:00,90.31,90.45,90.31,90.32,41865.0,80.8049,80.9302,80.8049,80.8139,41865.0
2022-10-11 13:30:00,90.34,90.41,90.21,90.31,23312.0,80.8318,80.8944,80.7155,80.8049,23312.0
2022-10-11 13:35:00,90.31,90.36,90.26,90.34,23831.0,80.8049,80.8497,80.7602,80.8318,23831.0
2022-10-11 13:40:00,90.35,90.44,90.31,90.39,10629.0,80.8407,80.9213,80.8049,80.8765,10629.0
2022-10-11 13:45:00,90.38,90.5,90.33,90.43,23630.0,80.8676,80.9749,80.8228,80.9123,23630.0
2022-10-11 13:50:00,90.43,90.5,90.41,90.46,22764.0,80.9123,80.9749,80.8944,80.9392,22764.0
2022-10-11 13:55:00,90.48,90.48,90.39,90.4,25904.0,80.957,80.957,80.8765,80.8855,25904.0
2022-10-11 14:00:00,90.39,90.43,90.34,90.36,16284.0,80.8765,80.9123,80.8318,80.8497,16284.0
2022-10-11 14:05:00,90.35,90.4,90.19,90.2,24062.0,80.8407,80.8855,80.6976,80.7065,24062.0
2022-10-11 14:10:00,90.2,90.2,90.07,90.12,16424.0,80.7065,80.7065,80.5902,80.6349,16424.0
2022-10-11 14:15:00,90.1,90.11,89.99,90.01,13200.0,80.617,80.626,80.5186,80.5365,13200.0
2022-10-11 14:20:00,90.0,90.13,89.99,90.13,68384.0,80.5276,80.6439,80.5186,80.6439,68384.0
2022-10-11 14:25:00,90.13,90.18,89.99,90.09,24505.0,80.6439,80.6886,80.5186,80.6081,24505.0
2022-10-11 14:30:00,90.08,90.28,90.06,90.18,32463.0,80.5991,80.7781,80.5813,80.6886,32463.0
2022-10-11 14:35:00,90.17,90.21,90.08,90.2,35893.0,80.6797,80.7155,80.5991,80.7065,35893.0
2022-10-11 14:40:00,90.2,90.2,89.95,89.96,46648.0,80.7065,80.7065,80.4828,80.4918,46648.0
2022-10-11 14:45:00,89.96,89.97,89.73,89.84,54606.0,80.4918,80.5007,80.286,80.3844,54606.0
2022-10-11 14:50:00,89.84,89.87,89.57,89.58,48023.0,80.3844,80.4112,80.1428,80.1518,48023.0
2022-10-11 14:55:00,89.57,89.57,89.16,89.24,34383.0,80.1428,80.1428,79.776,79.8476,34383.0
2022-10-11 15:00:00,89.22,89.33,89.11,89.18,101684.0,79.8297,79.9281,79.7312,79.7939,101684.0
2022-10-11 15:05:00,89.18,89.29,89.17,89.29,61991.0,79.7939,79.8923,79.7849,79.8923,61991.0
2022-10-11 15:10:00,89.3,89.35,89.17,89.24,71443.0,79.9012,79.946,79.7849,79.8476,71443.0
2022-10-11 15:15:00,89.23,89.34,89.06,89.33,54758.0,79.8386,79.937,79.6865,79.9281,54758.0
2022-10-11 15:20:00,89.34,89.53,89.34,89.48,57368.0,79.937,80.107,79.937,80.0623,57368.0
2022-10-11 15:25:00,89.5,89.51,89.22,89.35,46633.0,80.0802,80.0891,79.8297,79.946,46633.0
2022-10-11 15:30:00,89.33,89.41,89.19,89.29,50197.0,79.9281,79.9997,79.8028,79.8923,50197.0
2022-10-11 15:35:00,89.28,89.51,89.25,89.49,51891.0,79.8833,80.0891,79.8565,80.0712,51891.0
2022-10-11 15:40:00,89.48,89.48,89.36,89.43,50319.0,80.0623,80.0623,79.9549,80.0176,50319.0
2022-10-11 15:45:00,89.43,89.61,89.37,89.6,97314.0,80.0176,80.1786,79.9639,80.1697,97314.0
2022-10-11 15:50:00,89.6,89.6,89.32,89.43,124575.0,80.1697,80.1697,79.9191,80.0176,124575.0
2022-10-11 15:55:00,89.43,89.6,89.38,89.51,322809.0,80.0176,80.1697,79.9728,80.0891,322809.0
2022-10-12 09:30:00,89.0,89.15,88.9,88.95,66660.0,79.6328,79.767,79.5433,79.5881,66660.0
2022-10-12 09:35:00,88.98,89.29,88.98,89.02,36854.0,79.6149,79.8923,79.6149,79.6507,36854.0
2022-10-12 09:40:00,89.04,89.25,88.92,89.2,29760.0,79.6686,79.8565,79.5612,79.8118,29760.0
2022-10-12 09:45:00,89.21,89.21,88.81,88.9,33235.0,79.8207,79.8207,79.4628,79.5433,33235.0
2022-10-12 09:50:00,88.92,88.93,88.65,88.76,22839.0,79.5612,79.5702,79.3197,79.4181,22839.0
2022-10-12 09:55:00,88.75,88.88,88.63,88.63,33772.0,79.4091,79.5254,79.3018,79.3018,33772.0
2022-10-12 10:00:00,88.65,88.8,88.46,88.7,35667.0,79.3197,79.4539,79.1496,79.3644,35667.0
2022-10-12 10:05:00,88.76,88.81,88.59,88.79,14193.0,79.4181,79.4628,79.266,79.4449,14193.0
2022-10-12 10:10:00,88.79,88.82,88.61,88.62,13386.0,79.4449,79.4718,79.2839,79.2928,13386.0
2022-10-12 10:15:00,88.61,88.69,88.57,88.64,13710.0,79.2839,79.3554,79.2481,79.3107,13710.0
2022-10-12 10:20:00,88.65,88.68,88.52,88.64,16227.0,79.3197,79.3465,79.2033,79.3107,16227.0
2022-10-12 10:25:00,88.65,88.75,88.57,88.66,10219.0,79.3197,79.4091,79.2481,79.3286,10219.0
2022-10-12 10:30:00,88.65,88.84,88.64,88.68,21473.0,79.3197,79.4897,79.3107,79.3465,21473.0
2022-10-12 10:35:00,88.68,88.72,88.62,88.63,11718.0,79.3465,79.3823,79.2928,79.3018,11718.0
2022-10-12 10:40:00,88.65,88.81,88.63,88.73,14974.0,79.3197,79.4628,79.3018,79.3912,14974.0
2022-10-12 10:45:00,88.74,88.9,88.73,88.88,36751.0,79.4002,79.5433,79.3912,79.5254,36751.0
2022-10-12 10:50:00,88.9,89.0,88.86,88.93,28953.0,79.5433,79.6328,79.5075,79.5702,28953.0
2022-10-12 10:55:00,88.91,88.91,88.63,88.67,45407.0,79.5523,79.5523,79.3018,79.3375,45407.0
2022-10-12 11:00:00,88.69,88.76,88.58,88.62,18632.0,79.3554,79.4181,79.257,79.2928,18632.0
2022-10-12 11:05:00,88.61,88.63,88.44,88.45,30620.0,79.2839,79.3018,79.1318,79.1407,30620.0
2022-10-12 11:10:00,88.46,88.5,88.32,88.34,21288.0,79.1496,79.1854,79.0244,79.0423,21288.0
2022-10-12 11:15:00,88.33,88.33,88.15,88.2,36030.0,79.0333,79.0333,78.8723,78.917,36030.0
2022-10-12 11:20:00,88.2,88.23,88.11,88.12,31656.0,78.917,78.9439,78.8365,78.8454,31656.0
2022-10-12 11:25:00,88.1,88.17,88.06,88.15,8182.0,78.8275,78.8902,78.7917,78.8723,8182.0
2022-10-12 11:30:00,88.15,88.2,88.04,88.09,22960.0,78.8723,78.917,78.7739,78.8186,22960.0
2022-10-12 11:35:00,88.1,88.16,87.88,87.89,54505.0,78.8275,78.8812,78.6307,78.6396,54505.0
2022-10-12 11:40:00,87.87,87.96,87.78,87.9,30486.0,78.6217,78.7023,78.5412,78.6486,30486.0
2022-10-12 11:45:00,87.89,87.98,87.86,87.88,24954.0,78.6396,78.7202,78.6128,78.6307,24954.0
2022-10-12 11:50:00,87.88,88.02,87.88,87.91,22495.0,78.6307,78.756,78.6307,78.6575,22495.0
2022-10-12 11:55:00,87.9,87.95,87.75,87.77,15385.0,78.6486,78.6933,78.5144,78.5323,15385.0
2022-10-12 12:00:00,87.76,87.85,87.72,87.8,20268.0,78.5233,78.6039,78.4875,78.5591,20268.0
2022-10-12 12:05:00,87.78,87.95,87.76,87.82,22332.0,78.5412,78.6933,78.5233,78.577,22332.0
2022-10-12 12:10:00,87.84,87.84,87.67,87.77,65346.0,78.5949,78.5949,78.4428,78.5323,65346.0
2022-10-12 12:15:00,87.77,87.84,87.71,87.77,48044.0,78.5323,78.5949,78.4786,78.5323,48044.0
2022-10-12 12:20:00,87.79,87.82,87.58,87.65,59529.0,78.5502,78.577,78.3623,78.4249,59529.0
2022-10-12 12:25:00,87.63,87.66,87.46,87.56,51679.0,78.407,78.4338,78.2549,78.3444,51679.0
2022-10-12 12:30:00,87.58,87.68,87.52,87.52,24328.0,78.3623,78.4517,78.3086,78.3086,24328.0
2022-10-12 12:35:00,87.52,87.54,87.28,87.29,12431.0,78.3086,78.3265,78.0938,78.1028,12431.0
2022-10-12 12:40:00,87.27,87.31,87.22,87.22,11672.0,78.0849,78.1207,78.0402,78.0402,11672.0
2022-10-12 12:45:00,87.21,87.28,87.18,87.24,16332.0,78.0312,78.0938,78.0044,78.0581,16332.0
2022-10-12 12:50:00,87.23,87.38,87.2,87.31,45577.0,78.0491,78.1833,78.0223,78.1207,45577.0
2022-10-12 12:55:00,87.33,87.41,87.3,87.38,13876.0,78.1386,78.2102,78.1117,78.1833,13876.0
2022-10-12 13:00:00,87.39,87.4,87.18,87.2,38043.0,78.1923,78.2012,78.0044,78.0223,38043.0
2022-10-12 13:05:00,87.19,87.19,87.02,87.05,17319.0,78.0133,78.0133,77.8612,77.8881,17319.0
2022-10-12 13:10:00,87.02,87.11,86.96,87.11,29046.0,77.8612,77.9417,77.8075,77.9417,29046.0
2022-10-12 13:15:00,87.12,87.14,87.01,87.01,13898.0,77.9507,77.9686,77.8523,77.8523,13898.0
2022-10-12 13:20:00,87.01,87.01,86.94,86.98,15718.0,77.8523,77.8523,77.7896,77.8254,15718.0
2022-10-12 13:25:00,86.97,87.01,86.94,86.97,24410.0,77.8165,77.8523,77.7896,77.8165,24410.0
2022-10-12 13:30:00,86.94,86.95,86.77,86.87,16216.0,77.7896,77.7986,77.6375,77.727,16216.0
2022-10-12 13:35:00,86.86,86.88,86.66,86.71,17451.0,77.718,77.7359,77.5391,77.5838,17451.0
2022-10-12 13:40:00,86.72,86.74,86.58,86.61,19417.0,77.5928,77.6107,77.4675,77.4944,19417.0
2022-10-12 13:45:00,86.61,86.72,86.55,86.63,51379.0,77.4944,77.5928,77.4407,77.5123,51379.0
2022-10-12 13:50:00,86.63,86.7,86.6,86.63,16423.0,77.5123,77.5749,77.4854,77.5123,16423.0
2022-10-12 13:55:00,86.63,86.66,86.56,86.65,15222.0,77.5123,77.5391,77.4496,77.5302,15222.0
2022-10-12 14:00:00,86.67,86.84,86.63,86.72,34177.0,77.548,77.7002,77.5123,77.5928,34177.0
2022-10-12 14:05:00,86.73,86.9,86.65,86.82,17874.0,77.6017,77.7538,77.5302,77.6823,17874.0
2022-10-12 14:10:00,86.77,87.01,86.75,86.95,28081.0,77.6375,77.8523,77.6196,77.7986,28081.0
2022-10-12 14:15:00,86.96,86.96,86.79,86.89,17822.0,77.8075,77.8075,77.6554,77.7449,17822.0
2022-10-12 14:20:00,86.87,86.89,86.78,86.8,18453.0,77.727,77.7449,77.6465,77.6644,18453.0
2022-10-12 14:25:00,86.78,86.95,86.71,86.92,29581.0,77.6465,77.7986,77.5838,77.7717,29581.0
2022-10-12 14:30:00,86.92,86.95,86.72,86.77,21158.0,77.7717,77.7986,77.5928,77.6375,21158.0
2022-10-12 14:35:00,86.77,86.8,86.55,86.57,26964.0,77.6375,77.6644,77.4407,77.4586,26964.0
2022-10-12 14:40:00,86.54,86.55,86.44,86.44,26611.0,77.4317,77.4407,77.3423,77.3423,26611.0
2022-10-12 14:45:00,86.42,86.47,86.28,86.28,29241.0,77.3244,77.3691,77.1991,77.1991,29241.0
2022-10-12 14:50:00,86.27,86.37,86.18,86.22,36898.0,77.1901,77.2796,77.1096,77.1454,36898.0
2022-10-12 14:55:00,86.2,86.28,86.17,86.22,15954.0,77.1275,77.1991,77.1007,77.1454,15954.0
2022-10-12 15:00:00,86.23,86.33,86.17,86.21,21239.0,77.1544,77.2438,77.1007,77.1365,21239.0
2022-10-12 15:05:00,86.22,86.36,86.22,86.27,48693.0,77.1454,77.2707,77.1454,77.1901,48693.0
2022-10-12 15:10:00,86.29,86.42,86.28,86.28,40150.0,77.208,77.3244,77.1991,77.1991,40150.0
2022-10-12 15:15:00,86.27,86.27,86.09,86.12,48136.0,77.1901,77.1901,77.0291,77.0559,48136.0
2022-10-12 15:20:00,86.12,86.33,86.11,86.21,29573.0,77.0559,77.2438,77.047,77.1365,29573.0
2022-10-12 15:25:00,86.19,86.26,86.12,86.12,21320.0,77.1186,77.1812,77.0559,77.0559,21320.0
2022-10-12 15:30:00,86.12,86.25,86.12,86.16,25374.0,77.0559,77.1723,77.0559,77.0917,25374.0
2022-10-12 15:35:00,86.16,86.18,86.06,86.07,25348.0,77.0917,77.1096,77.0022,77.0112,25348.0
2022-10-12 15:40:00,86.08,86.2,86.04,86.16,49485.0,77.0201,77.1275,76.9844,77.0917,49485.0
2022-10-12 15:45:00,86.14,86.2,86.04,86.2,64587.0,77.0738,77.1275,76.9844,77.1275,64587.0
2022-10-12 15:50:00,86.19,86.19,85.98,86.16,170120.0,77.1186,77.1186,76.9307,77.0917,170120.0
2022-10-12 15:55:00,86.16,86.26,85.91,85.99,419178.0,77.0917,77.1812,76.868,76.9396,419178.0
2022-10-13 09:30:00,85.0,85.14,83.76,84.91,378924.0,76.0538,76.1791,74.9443,75.9733,378924.0
2022-10-13 09:35:00,84.94,85.27,84.74,85.07,95632.0,76.0001,76.2954,75.8212,76.1164,95632.0
2022-10-13 09:40:00,85.14,85.34,84.85,84.97,116925.0,76.1791,76.358,75.9196,76.027,116925.0
2022-10-13 09:45:00,84.95,85.33,84.78,85.04,78831.0,76.0091,76.3491,75.857,76.0896,78831.0
2022-10-13 09:50:00,85.04,85.33,84.97,85.2,54402.0,76.0896,76.3491,76.027,76.2328,54402.0
2022-10-13 09:55:00,85.19,85.22,84.79,84.93,29347.0,76.2238,76.2507,75.8659,75.9912,29347.0
2022-10-13 10:00:00,84.9,85.37,84.89,85.37,62891.0,75.9643,76.3849,75.9554,76.3849,62891.0
2022-10-13 10:05:00,85.39,85.61,85.12,85.15,42342.0,76.4028,76.5996,76.1612,76.188,42342.0
2022-10-13 10:10:00,85.14,85.31,84.9,85.3,30562.0,76.1791,76.3312,75.9643,76.3222,30562.0
2022-10-13 10:15:00,85.26,85.62,85.26,85.29,40644.0,76.2864,76.6086,76.2864,76.3133,40644.0
2022-10-13 10:20:00,85.28,85.46,85.28,85.46,23828.0,76.3043,76.4654,76.3043,76.4654,23828.0
2022-10-13 10:25:00,85.47,85.55,85.31,85.35,25258.0,76.4743,76.5459,76.3312,76.367,25258.0
2022-10-13 10:30:00,85.36,85.46,85.23,85.23,30919.0,76.3759,76.4654,76.2596,76.2596,30919.0
2022-10-13 10:35:00,85.24,85.33,85.15,85.3,31779.0,76.2686,76.3491,76.188,76.3222,31779.0
2022-10-13 10:40:00,85.26,85.51,85.26,85.44,76338.0,76.2864,76.5101,76.2864,76.4475,76338.0
2022-10-13 10:45:00,85.43,85.56,85.34,85.41,57493.0,76.4386,76.5549,76.358,76.4207,57493.0
2022-10-13 10:50:00,85.4,85.4,84.9,84.96,47410.0,76.4117,76.4117,75.9643,76.018,47410.0
2022-10-13 10:55:00,84.92,84.93,84.49,84.49,45018.0,75.9822,75.9912,75.5975,75.5975,45018.0
2022-10-13 11:00:00,84.46,84.86,84.41,84.78,44583.0,75.5706,75.9285,75.5259,75.857,44583.0
2022-10-13 11:05:00,84.78,85.08,84.67,85.08,55222.0,75.857,76.1254,75.7585,76.1254,55222.0
2022-10-13 11:10:00,84.98,84.98,84.62,84.75,39401.0,76.0359,76.0359,75.7138,75.8301,39401.0
2022-10-13 11:15:00,84.75,85.36,84.49,85.17,76102.0,75.8301,76.3759,75.5975,76.2059,76102.0
2022-10-13 11:20:00,85.15,85.66,85.15,85.32,126359.0,76.188,76.6443,76.188,76.3401,126359.0
2022-10-13 11:25:00,85.3,85.6,85.18,85.53,53934.0,76.3222,76.5907,76.2149,76.528,53934.0
2022-10-13 11:30:00,85.55,85.81,85.55,85.8,40044.0,76.5459,76.7786,76.5459,76.7696,40044.0
2022-10-13 11:35:00,85.8,86.21,85.64,86.1,158077.0,76.7696,77.1365,76.6265,77.038,158077.0
2022-10-13 11:40:00,86.12,86.36,85.92,86.01,77145.0,77.0559,77.2707,76.877,76.9575,77145.0
2022-10-13 11:45:00,86.04,86.09,85.81,85.86,37329.0,76.9844,77.0291,76.7786,76.8233,37329.0
2022-10-13 11:50:00,85.86,86.03,85.82,85.99,17254.0,76.8233,76.9754,76.7875,76.9396,17254.0
2022-10-13 11:55:00,86.02,86.3,85.97,86.27,15598.0,76.9665,77.217,76.9217,77.1901,15598.0
2022-10-13 12:00:00,86.29,86.66,86.29,86.65,40193.0,77.208,77.5391,77.208,77.5302,40193.0
2022-10-13 12:05:00,86.68,86.71,86.51,86.7,17746.0,77.557,77.5838,77.4049,77.5749,17746.0
2022-10-13 12:10:00,86.7,86.75,86.48,86.53,40416.0,77.5749,77.6196,77.378,77.4228,40416.0
2022-10-13 12:15:00,86.5,86.54,86.31,86.37,29510.0,77.3959,77.4317,77.2259,77.2796,29510.0
2022-10-13 12:20:00,86.36,86.52,86.3,86.41,76616.0,77.2707,77.4138,77.217,77.3154,76616.0
2022-10-13 12:25:00,86.39,86.43,86.25,86.33,24669.0,77.2975,77.3333,77.1723,77.2438,24669.0
2022-10-13 12:30:00,86.34,86.38,86.28,86.35,17729.0,77.2528,77.2886,77.1991,77.2617,17729.0
2022-10-13 12:35:00,86.36,86.36,86.23,86.31,31388.0,77.2707,77.2707,77.1544,77.2259,31388.0
2022-10-13 12:40:00,86.33,86.82,86.33,86.74,36958.0,77.2438,77.6823,77.2438,77.6107,36958.0
2022-10-13 12:45:00,86.75,87.03,86.72,86.97,64572.0,77.6196,77.8702,77.5928,77.8165,64572.0
2022-10-13 12:50:00,86.95,86.98,86.77,86.77,44281.0,77.7986,77.8254,77.6375,77.6375,44281.0
2022-10-13 12:55:00,86.78,86.82,86.62,86.72,12231.0,77.6465,77.6823,77.5033,77.5928,12231.0
2022-10-13 13:00:00,86.7,86.77,86.62,86.69,16029.0,77.5749,77.6375,77.5033,77.5659,16029.0
2022-10-13 13:05:00,86.69,86.85,86.69,86.82,16830.0,77.5659,77.7091,77.5659,77.6823,16830.0
2022-10-13 13:10:00,86.82,86.85,86.69,86.73,34679.0,77.6823,77.7091,77.5659,77.6017,34679.0
2022-10-13 13:15:00,86.74,86.83,86.7,86.82,27826.0,77.6107,77.6912,77.5749,77.6823,27826.0
2022-10-13 13:20:00,86.81,86.87,86.66,86.81,38420.0,77.6733,77.727,77.5391,77.6733,38420.0
2022-10-13 13:25:00,86.81,87.1,86.75,87.01,117727.0,77.6733,77.9328,77.6196,77.8523,117727.0
2022-10-13 13:30:00,87.04,87.25,87.04,87.19,30679.0,77.8791,78.067,77.8791,78.0133,30679.0
2022-10-13 13:35:00,87.21,87.25,87.11,87.21,45529.0,78.0312,78.067,77.9417,78.0312,45529.0
2022-10-13 13:40:00,87.24,87.33,87.16,87.25,66631.0,78.0581,78.1386,77.9865,78.067,66631.0
2022-10-13 13:45:00,87.27,87.27,87.12,87.24,27617.0,78.0849,78.0849,77.9507,78.0581,27617.0
2022-10-13 13:50:00,87.24,87.35,87.22,87.32,30572.0,78.0581,78.1565,78.0402,78.1296,30572.0
2022-10-13 13:55:00,87.31,87.35,87.23,87.32,35920.0,78.1207,78.1565,78.0491,78.1296,35920.0
2022-10-13 14:00:00,87.3,87.3,87.17,87.27,36811.0,78.1117,78.1117,77.9954,78.0849,36811.0
2022-10-13 14:05:00,87.27,87.57,87.26,87.45,26496.0,78.0849,78.3533,78.0759,78.246,26496.0
2022-10-13 14:10:00,87.47,87.51,87.4,87.46,18439.0,78.2638,78.2996,78.2012,78.2549,18439.0
2022-10-13 14:15:00,87.47,87.55,87.43,87.49,17868.0,78.2638,78.3354,78.2281,78.2817,17868.0
2022-10-13 14:20:00,87.48,87.52,87.33,87.33,18056.0,78.2728,78.3086,78.1386,78.1386,18056.0
2022-10-13 14:25:00,87.33,87.33,87.21,87.32,25876.0,78.1386,78.1386,78.0312,78.1296,25876.0
2022-10-13 14:30:00,87.32,87.5,87.31,87.5,21711.0,78.1296,78.2907,78.1207,78.2907,21711.0
2022-10-13 14:35:00,87.5,87.6,87.48,87.58,28160.0,78.2907,78.3802,78.2728,78.3623,28160.0
2022-10-13 14:40:00,87.56,87.76,87.54,87.74,42741.0,78.3444,78.5233,78.3265,78.5054,42741.0
2022-10-13 14:45:00,87.75,87.84,87.67,87.73,62631.0,78.5144,78.5949,78.4428,78.4965,62631.0
2022-10-13 14:50:00,87.73,87.99,87.72,87.97,32924.0,78.4965,78.7291,78.4875,78.7112,32924.0
2022-10-13 14:55:00,87.97,88.0,87.94,87.95,65754.0,78.7112,78.7381,78.6844,78.6933,65754.0
2022-10-13 15:00:00,87.96,88.19,87.95,88.14,26887.0,78.7023,78.9081,78.6933,78.8633,26887.0
2022-10-13 15:05:00,88.14,88.22,88.09,88.2,27215.0,78.8633,78.9349,78.8186,78.917,27215.0
2022-10-13 15:10:00,88.2,88.2,88.11,88.16,22290.0,78.917,78.917,78.8365,78.8812,22290.0
2022-10-13 15:15:00,88.15,88.28,88.14,88.24,62033.0,78.8723,78.9886,78.8633,78.9528,62033.0
2022-10-13 15:20:00,88.25,88.39,88.21,88.33,93330.0,78.9618,79.087,78.926,79.0333,93330.0
2022-10-13 15:25:00,88.33,88.47,88.19,88.26,105566.0,79.0333,79.1586,78.9081,78.9707,105566.0
2022-10-13 15:30:00,88.26,88.4,88.17,88.25,83060.0,78.9707,79.096,78.8902,78.9618,83060.0
2022-10-13 15:35:00,88.26,88.31,87.97,88.31,66753.0,78.9707,79.0154,78.7112,79.0154,66753.0
2022-10-13 15:40:00,88.3,88.46,88.29,88.45,57126.0,79.0065,79.1496,78.9975,79.1407,57126.0
2022-10-13 15:45:00,88.44,88.52,88.33,88.4,85573.0,79.1318,79.2033,79.0333,79.096,85573.0
2022-10-13 15:50:00,88.38,88.4,88.23,88.33,129954.0,79.0781,79.096,78.9439,79.0333,129954.0
2022-10-13 15:55:00,88.33,88.34,87.98,88.0,462611.0,79.0333,79.0423,78.7202,78.7381,462611.0
2022-10-14 09:30:00,88.89,89.22,88.44,88.92,172158.0,79.5344,79.8297,79.1318,79.5612,172158.0
2022-10-14 09:35:00,89.05,89.46,88.91,89.46,150024.0,79.6776,80.0444,79.5523,80.0444,150024.0
2022-10-14 09:40:00,89.46,89.46,88.75,88.94,26195.0,80.0444,80.0444,79.4091,79.5791,26195.0
2022-10-14 09:45:00,88.95,89.0,88.23,88.56,79846.0,79.5881,79.6328,78.9439,79.2391,79846.0
2022-10-14 09:50:00,88.55,88.85,88.52,88.66,25757.0,79.2302,79.4986,79.2033,79.3286,25757.0
2022-10-14 09:55:00,88.66,88.94,88.57,88.91,24149.0,79.3286,79.5791,79.2481,79.5523,24149.0
2022-10-14 10:00:00,88.88,88.91,87.96,88.48,58639.0,79.5254,79.5523,78.7023,79.1675,58639.0
2022-10-14 10:05:00,88.47,88.52,88.22,88.23,15936.0,79.1586,79.2033,78.9349,78.9439,15936.0
2022-10-14 10:10:00,88.24,88.27,87.78,87.82,39852.0,78.9528,78.9796,78.5412,78.577,39852.0
2022-10-14 10:15:00,87.78,87.91,87.7,87.75,22985.0,78.5412,78.6575,78.4696,78.5144,22985.0
2022-10-14 10:20:00,87.75,87.75,87.02,87.2,88972.0,78.5144,78.5144,77.8612,78.0223,88972.0
2022-10-14 10:25:00,87.21,87.65,87.21,87.65,54923.0,78.0312,78.4249,78.0312,78.4249,54923.0
2022-10-14 10:30:00,87.69,87.88,87.48,87.65,86727.0,78.4607,78.6307,78.2728,78.4249,86727.0
2022-10-14 10:35:00,87.64,87.96,87.64,87.95,33189.0,78.416,78.7023,78.416,78.6933,33189.0
2022-10-14 10:40:00,87.98,88.06,87.5,87.55,43407.0,78.7202,78.7917,78.2907,78.3354,43407.0
2022-10-14 10:45:00,87.55,87.78,87.55,87.7,37653.0,78.3354,78.5412,78.3354,78.4696,37653.0
2022-10-14 10:50:00,87.71,87.93,87.61,87.82,25904.0,78.4786,78.6754,78.3891,78.577,25904.0
2022-10-14 10:55:00,87.81,87.9,87.71,87.78,22071.0,78.5681,78.6486,78.4786,78.5412,22071.0
2022-10-14 11:00:00,87.81,88.04,87.81,87.91,58982.0,78.5681,78.7739,78.5681,78.6575,58982.0
2022-10-14 11:05:00,87.91,87.93,87.67,87.71,42156.0,78.6575,78.6754,78.4428,78.4786,42156.0
2022-10-14 11:10:00,87.71,87.74,87.45,87.45,17060.0,78.4786,78.5054,78.246,78.246,17060.0
2022-10-14 11:15:00,87.41,87.48,87.11,87.11,33412.0,78.2102,78.2728,77.9417,77.9417,33412.0
2022-10-14 11:20:00,87.12,87.35,87.09,87.18,30831.0,77.9507,78.1565,77.9238,78.0044,30831.0
2022-10-14 11:25:00,87.2,87.29,87.06,87.23,31733.0,78.0223,78.1028,77.897,78.0491,31733.0
2022-10-14 11:30:00,87.26,87.26,86.82,86.83,33651.0,78.0759,78.0759,77.6823,77.6912,33651.0
2022-10-14 11:35:00,86.78,86.85,86.61,86.74,19711.0,77.6465,77.7091,77.4944,77.6107,19711.0
2022-10-14 11:40:00,86.75,86.84,86.58,86.64,33668.0,77.6196,77.7002,77.4675,77.5212,33668.0
2022-10-14 11:45:00,86.62,86.71,86.53,86.63,32397.0,77.5033,77.5838,77.4228,77.5123,32397.0
2022-10-14 11:50:00,86.65,86.74,86.56,86.62,15531.0,77.5302,77.6107,77.4496,77.5033,15531.0
2022-10-14 11:55:00,86.64,86.69,86.59,86.59,12327.0,77.5212,77.5659,77.4765,77.4765,12327.0
2022-10-14 12:00:00,86.59,86.85,86.58,86.81,31162.0,77.4765,77.7091,77.4675,77.6733,31162.0
2022-10-14 12:05:00,86.8,86.8,86.5,86.5,45839.0,77.6644,77.6644,77.3959,77.3959,45839.0
2022-10-14 12:10:00,86.51,86.62,86.47,86.51,19559.0,77.4049,77.5033,77.3691,77.4049,19559.0
2022-10-14 12:15:00,86.49,86.69,86.48,86.65,26520.0,77.387,77.5659,77.378,77.5302,26520.0
2022-10-14 12:20:00,86.64,86.69,86.52,86.66,23794.0,77.5212,77.5659,77.4138,77.5391,23794.0
2022-10-14 12:25:00,86.68,86.73,86.59,86.7,13009.0,77.557,77.6017,77.4765,77.5749,13009.0
2022-10-14 12:30:00,86.7,86.81,86.67,86.67,13589.0,77.5749,77.6733,77.548,77.548,13589.0
2022-10-14 12:35:00,86.7,86.96,86.7,86.93,20573.0,77.5749,77.8075,77.5749,77.7807,20573.0
2022-10-14 12:40:00,86.91,87.01,86.85,86.98,29350.0,77.7628,77.8523,77.7091,77.8254,29350.0
2022-10-14 12:45:00,86.98,87.05,86.77,86.78,20715.0,77.8254,77.8881,77.6375,77.6465,20715.0
2022-10-14 12:50:00,86.76,86.78,86.62,86.63,19629.0,77.6286,77.6465,77.5033,77.5123,19629.0
2022-10-14 12:55:00,86.63,86.68,86.6,86.66,17932.0,77.5123,77.557,77.4854,77.5391,17932.0
2022-10-14 13:00:00,86.66,86.83,86.65,86.82,19556.0,77.5391,77.6912,77.5302,77.6823,19556.0
2022-10-14 13:05:00,86.83,86.83,86.47,86.6,33134.0,77.6912,77.6912,77.3691,77.4854,33134.0
2022-10-14 13:10:00,86.62,86.69,86.57,86.67,19320.0,77.5033,77.5659,77.4586,77.548,19320.0
2022-10-14 13:15:00,86.69,86.93,86.68,86.9,14466.0,77.5659,77.7807,77.557,77.7538,14466.0
2022-10-14 13:20:00,86.89,87.11,86.87,87.07,35516.0,77.7449,77.9417,77.727,77.9059,35516.0
2022-10-14 13:25:00,87.07,87.19,87.01,87.18,22963.0,77.9059,78.0133,77.8523,78.0044,22963.0
2022-10-14 13:30:00,87.17,87.3,87.13,87.24,13495.0,77.9954,78.1117,77.9596,78.0581,13495.0
2022-10-14 13:35:00,87.24,87.25,87.07,87.17,24657.0,78.0581,78.067,77.9059,77.9954,24657.0
2022-10-14 13:40:00,87.18,87.23,87.09,87.14,12790.0,78.0044,78.0491,77.9238,77.9686,12790.0
2022-10-14 13:45:00,87.16,87.24,87.14,87.18,12173.0,77.9865,78.0581,77.9686,78.0044,12173.0
2022-10-14 13:50:00,87.17,87.17,87.0,87.12,20277.0,77.9954,77.9954,77.8433,77.9507,20277.0
2022-10-14 13:55:00,87.14,87.15,87.02,87.13,16424.0,77.9686,77.9775,77.8612,77.9596,16424.0
2022-10-14 14:00:00,87.13,87.19,87.0,87.08,19261.0,77.9596,78.0133,77.8433,77.9149,19261.0
2022-10-14 14:05:00,87.07,87.13,86.98,87.1,37339.0,77.9059,77.9596,77.8254,77.9328,37339.0
2022-10-14 14:10:00,87.09,87.12,87.01,87.08,23885.0,77.9238,77.9507,77.8523,77.9149,23885.0
2022-10-14 14:15:00,87.08,87.09,86.9,86.95,16695.0,77.9149,77.9238,77.7538,77.7986,16695.0
2022-10-14 14:20:00,86.95,87.02,86.93,86.97,19419.0,77.7986,77.8612,77.7807,77.8165,19419.0
2022-10-14 14:25:00,86.98,86.98,86.86,86.96,17672.0,77.8254,77.8254,77.718,77.8075,17672.0
2022-10-14 14:30:00,86.95,87.0,86.83,86.88,24629.0,77.7986,77.8433,77.6912,77.7359,24629.0
2022-10-14 14:35:00,86.86,86.89,86.77,86.83,19549.0,77.718,77.7449,77.6375,77.6912,19549.0
2022-10-14 14:40:00,86.82,86.82,86.68,86.77,20190.0,77.6823,77.6823,77.557,77.6375,20190.0
2022-10-14 14:45:00,86.77,86.82,86.71,86.79,15193.0,77.6375,77.6823,77.5838,77.6554,15193.0
2022-10-14 14:50:00,86.79,86.83,86.72,86.77,12482.0,77.6554,77.6912,77.5928,77.6375,12482.0
2022-10-14 14:55:00,86.76,86.85,86.7,86.76,14694.0,77.6286,77.7091,77.5749,77.6286,14694.0
2022-10-14 15:00:00,86.76,86.86,86.73,86.81,41861.0,77.6286,77.718,77.6017,77.6733,41861.0
2022-10-14 15:05:00,86.82,86.86,86.67,86.67,44132.0,77.6823,77.718,77.548,77.548,44132.0
2022-10-14 15:10:00,86.67,86.69,86.48,86.55,24583.0,77.548,77.5659,77.378,77.4407,24583.0
2022-10-14 15:15:00,86.54,86.54,86.4,86.53,16006.0,77.4317,77.4317,77.3065,77.4228,16006.0
2022-10-14 15:20:00,86.52,86.73,86.46,86.68,28935.0,77.4138,77.6017,77.3601,77.557,28935.0
2022-10-14 15:25:00,86.68,86.91,86.67,86.86,49133.0,77.557,77.7628,77.548,77.718,49133.0
2022-10-14 15:30:00,86.85,87.03,86.81,87.0,43557.0,77.7091,77.8702,77.6733,77.8433,43557.0
2022-10-14 15:35:00,86.99,87.04,86.74,86.79,49122.0,77.8344,77.8791,77.6107,77.6554,49122.0
2022-10-14 15:40:00,86.78,86.82,86.66,86.82,39359.0,77.6465,77.6823,77.5391,77.6823,39359.0
2022-10-14 15:45:00,86.81,86.82,86.7,86.79,79555.0,77.6733,77.6823,77.5749,77.6554,79555.0
2022-10-14 15:50:00,86.79,87.0,86.77,86.98,173111.0,77.6554,77.8433,77.6375,77.8254,173111.0
2022-10-14 15:55:00,86.99,87.01,86.84,86.96,282875.0,77.8344,77.8523,77.7002,77.8075,282875.0
2022-10-17 09:30:00,88.0,88.43,87.87,88.43,95369.0,78.7381,79.1228,78.6217,79.1228,95369.0
2022-10-17 09:35:00,88.49,88.76,88.37,88.39,66887.0,79.1765,79.4181,79.0691,79.087,66887.0
2022-10-17 09:40:00,88.39,88.52,88.26,88.45,42389.0,79.087,79.2033,78.9707,79.1407,42389.0
2022-10-17 09:45:00,88.47,88.54,88.19,88.45,24929.0,79.1586,79.2212,78.9081,79.1407,24929.0
2022-10-17 09:50:00,88.43,88.48,88.2,88.35,41751.0,79.1228,79.1675,78.917,79.0512,41751.0
2022-10-17 09:55:00,88.31,88.41,88.02,88.1,21100.0,79.0154,79.1049,78.756,78.8275,21100.0
2022-10-17 10:00:00,88.15,88.28,88.12,88.2,11867.0,78.8723,78.9886,78.8454,78.917,11867.0
2022-10-17 10:05:00,88.26,88.49,88.25,88.43,62628.0,78.9707,79.1765,78.9618,79.1228,62628.0
2022-10-17 10:10:00,88.42,88.78,88.41,88.76,40707.0,79.1139,79.436,79.1049,79.4181,40707.0
2022-10-17 10:15:00,88.75,88.99,88.71,88.99,46673.0,79.4091,79.6239,79.3733,79.6239,46673.0
2022-10-17 10:20:00,88.99,89.18,88.96,88.97,27774.0,79.6239,79.7939,79.597,79.606,27774.0
2022-10-17 10:25:00,88.95,88.99,88.79,88.88,8969.0,79.5881,79.6239,79.4449,79.5254,8969.0
2022-10-17 10:30:00,88.87,88.91,88.69,88.85,46838.0,79.5165,79.5523,79.3554,79.4986,46838.0
2022-10-17 10:35:00,88.88,89.23,88.87,89.23,49398.0,79.5254,79.8386,79.5165,79.8386,49398.0
2022-10-17 10:40:00,89.25,89.49,89.25,89.48,15762.0,79.8565,80.0712,79.8565,80.0623,15762.0
2022-10-17 10:45:00,89.46,89.68,89.46,89.63,28631.0,80.0444,80.2412,80.0444,80.1965,28631.0
2022-10-17 10:50:00,89.67,89.76,89.5,89.72,19669.0,80.2323,80.3128,80.0802,80.277,19669.0
2022-10-17 10:55:00,89.7,89.74,89.49,89.57,23562.0,80.2591,80.2949,80.0712,80.1428,23562.0
2022-10-17 11:00:00,89.56,89.69,89.54,89.61,12324.0,80.1339,80.2502,80.116,80.1786,12324.0
2022-10-17 11:05:00,89.59,89.64,89.41,89.44,22249.0,80.1607,80.2055,79.9997,80.0265,22249.0
2022-10-17 11:10:00,89.41,89.46,89.24,89.28,11205.0,79.9997,80.0444,79.8476,79.8833,11205.0
2022-10-17 11:15:00,89.27,89.41,89.17,89.36,33644.0,79.8744,79.9997,79.7849,79.9549,33644.0
2022-10-17 11:20:00,89.35,89.41,89.32,89.41,24060.0,79.946,79.9997,79.9191,79.9997,24060.0
2022-10-17 11:25:00,89.44,89.58,89.4,89.55,13137.0,80.0265,80.1518,79.9907,80.1249,13137.0
2022-10-17 11:30:00,89.54,89.71,89.51,89.62,20249.0,80.116,80.2681,80.0891,80.1876,20249.0
2022-10-17 11:35:00,89.61,89.61,89.5,89.6,8694.0,80.1786,80.1786,80.0802,80.1697,8694.0
2022-10-17 11:40:00,89.58,89.58,89.46,89.53,14736.0,80.1518,80.1518,80.0444,80.107,14736.0
2022-10-17 11:45:00,89.53,89.53,89.36,89.42,7675.0,80.107,80.107,79.9549,80.0086,7675.0
2022-10-17 11:50:00,89.39,89.6,89.38,89.58,15433.0,79.9818,80.1697,79.9728,80.1518,15433.0
2022-10-17 11:55:00,89.56,89.57,89.45,89.51,23447.0,80.1339,80.1428,80.0355,80.0891,23447.0
2022-10-17 12:00:00,89.54,89.6,89.45,89.46,6116.0,80.116,80.1697,80.0355,80.0444,6116.0
2022-10-17 12:05:00,89.47,89.62,89.39,89.6,28489.0,80.0533,80.1876,79.9818,80.1697,28489.0
2022-10-17 12:10:00,89.6,89.61,89.48,89.54,6805.0,80.1697,80.1786,80.0623,80.116,6805.0
2022-10-17 12:15:00,89.55,89.55,89.33,89.4,13767.0,80.1249,80.1249,79.9281,79.9907,13767.0
2022-10-17 12:20:00,89.4,89.4,89.2,89.22,11779.0,79.9907,79.9907,79.8118,79.8297,11779.0
2022-10-17 12:25:00,89.21,89.29,89.16,89.27,14179.0,79.8207,79.8923,79.776,79.8744,14179.0
2022-10-17 12:30:00,89.27,89.27,89.12,89.2,14016.0,79.8744,79.8744,79.7402,79.8118,14016.0
2022-10-17 12:35:00,89.2,89.29,89.18,89.29,9755.0,79.8118,79.8923,79.7939,79.8923,9755.0
2022-10-17 12:40:00,89.27,89.3,89.18,89.21,16953.0,79.8744,79.9012,79.7939,79.8207,16953.0
2022-10-17 12:45:00,89.21,89.24,89.05,89.11,23072.0,79.8207,79.8476,79.6776,79.7312,23072.0
2022-10-17 12:50:00,89.12,89.33,89.11,89.31,4560.0,79.7402,79.9281,79.7312,79.9102,4560.0
2022-10-17 12:55:00,89.32,89.34,89.25,89.33,6242.0,79.9191,79.937,79.8565,79.9281,6242.0
2022-10-17 13:00:00,89.34,89.39,89.15,89.22,9242.0,79.937,79.9818,79.767,79.8297,9242.0
2022-10-17 13:05:00,89.22,89.3,89.22,89.23,11216.0,79.8297,79.9012,79.8297,79.8386,11216.0
2022-10-17 13:10:00,89.21,89.22,89.15,89.16,6706.0,79.8207,79.8297,79.767,79.776,6706.0
2022-10-17 13:15:00,89.14,89.21,89.14,89.16,30270.0,79.7581,79.8207,79.7581,79.776,30270.0
2022-10-17 13:20:00,89.16,89.38,89.15,89.38,14173.0,79.776,79.9728,79.767,79.9728,14173.0
2022-10-17 13:25:00,89.37,89.41,89.36,89.39,13558.0,79.9639,79.9997,79.9549,79.9818,13558.0
2022-10-17 13:30:00,89.41,89.62,89.41,89.62,14687.0,79.9997,80.1876,79.9997,80.1876,14687.0
2022-10-17 13:35:00,89.62,89.69,89.61,89.65,27761.0,80.1876,80.2502,80.1786,80.2144,27761.0
2022-10-17 13:40:00,89.65,89.66,89.55,89.65,22629.0,80.2144,80.2234,80.1249,80.2144,22629.0
2022-10-17 13:45:00,89.65,89.89,89.64,89.85,35277.0,80.2144,80.4291,80.2055,80.3934,35277.0
2022-10-17 13:50:00,89.83,89.86,89.73,89.75,41031.0,80.3755,80.4023,80.286,80.3039,41031.0
2022-10-17 13:55:00,89.75,89.86,89.73,89.85,22509.0,80.3039,80.4023,80.286,80.3934,22509.0
2022-10-17 14:00:00,89.85,89.96,89.83,89.83,17392.0,80.3934,80.4918,80.3755,80.3755,17392.0
2022-10-17 14:05:00,89.83,89.83,89.63,89.74,97943.0,80.3755,80.3755,80.1965,80.2949,97943.0
2022-10-17 14:10:00,89.73,89.73,89.58,89.62,38385.0,80.286,80.286,80.1518,80.1876,38385.0
2022-10-17 14:15:00,89.63,89.65,89.29,89.42,47147.0,80.1965,80.2144,79.8923,80.0086,47147.0
2022-10-17 14:20:00,89.4,89.4,89.14,89.19,13502.0,79.9907,79.9907,79.7581,79.8028,13502.0
2022-10-17 14:25:00,89.16,89.21,89.1,89.2,15654.0,79.776,79.8207,79.7223,79.8118,15654.0
2022-10-17 14:30:00,89.19,89.22,89.14,89.22,14526.0,79.8028,79.8297,79.7581,79.8297,14526.0
2022-10-17 14:35:00,89.23,89.41,89.23,89.41,24431.0,79.8386,79.9997,79.8386,79.9997,24431.0
2022-10-17 14:40:00,89.4,89.52,89.39,89.47,22777.0,79.9907,80.0981,79.9818,80.0533,22777.0
2022-10-17 14:45:00,89.47,89.52,89.39,89.42,61558.0,80.0533,80.0981,79.9818,80.0086,61558.0
2022-10-17 14:50:00,89.41,89.43,89.32,89.33,26420.0,79.9997,80.0176,79.9191,79.9281,26420.0
2022-10-17 14:55:00,89.33,89.38,89.27,89.3,25824.0,79.9281,79.9728,79.8744,79.9012,25824.0
2022-10-17 15:00:00,89.31,89.34,89.19,89.28,13458.0,79.9102,79.937,79.8028,79.8833,13458.0
2022-10-17 15:05:00,89.29,89.35,89.21,89.29,13849.0,79.8923,79.946,79.8207,79.8923,13849.0
2022-10-17 15:10:00,89.3,89.32,89.2,89.26,11126.0,79.9012,79.9191,79.8118,79.8655,11126.0
2022-10-17 15:15:00,89.25,89.27,89.16,89.26,24824.0,79.8565,79.8744,79.776,79.8655,24824.0
2022-10-17 15:20:00,89.26,89.29,89.23,89.29,17297.0,79.8655,79.8923,79.8386,79.8923,17297.0
2022-10-17 15:25:00,89.29,89.29,89.15,89.24,18154.0,79.8923,79.8923,79.767,79.8476,18154.0
2022-10-17 15:30:00,89.24,89.37,89.24,89.32,27050.0,79.8476,79.9639,79.8476,79.9191,27050.0
2022-10-17 15:35:00,89.31,89.31,89.12,89.15,20048.0,79.9102,79.9102,79.7402,79.767,20048.0
2022-10-17 15:40:00,89.14,89.39,89.13,89.37,30545.0,79.7581,79.9818,79.7491,79.9639,30545.0
2022-10-17 15:45:00,89.36,89.37,89.19,89.22,40840.0,79.9549,79.9639,79.8028,79.8297,40840.0
2022-10-17 15:50:00,89.21,89.32,89.19,89.29,73317.0,79.8207,79.9191,79.8028,79.8923,73317.0
2022-10-17 15:55:00,89.29,89.31,89.05,89.11,231515.0,79.8923,79.9102,79.6776,79.7312,231515.0
2022-10-18 09:30:00,90.28,90.61,90.1,90.6,82164.0,80.7781,81.0734,80.617,81.0644,82164.0
2022-10-18 09:35:00,90.68,91.1,90.48,90.54,22021.0,81.136,81.5118,80.957,81.0107,22021.0
2022-10-18 09:40:00,90.54,90.71,90.18,90.58,36467.0,81.0107,81.1628,80.6886,81.0465,36467.0
2022-10-18 09:45:00,90.67,90.8,90.52,90.76,19770.0,81.127,81.2434,80.9928,81.2076,19770.0
2022-10-18 09:50:00,90.75,90.9,90.53,90.63,16992.0,81.1986,81.3328,81.0018,81.0913,16992.0
2022-10-18 09:55:00,90.63,90.89,90.55,90.8,19680.0,81.0913,81.3239,81.0197,81.2434,19680.0
2022-10-18 10:00:00,90.82,91.05,90.82,91.03,18102.0,81.2613,81.4671,81.2613,81.4492,18102.0
2022-10-18 10:05:00,91.02,91.09,90.95,91.0,13061.0,81.4402,81.5028,81.3776,81.4223,13061.0
2022-10-18 10:10:00,90.96,91.01,90.75,90.79,14733.0,81.3865,81.4313,81.1986,81.2344,14733.0
2022-10-18 10:15:00,90.81,90.83,90.55,90.75,14462.0,81.2523,81.2702,81.0197,81.1986,14462.0
2022-10-18 10:20:00,90.76,90.81,90.52,90.52,24141.0,81.2076,81.2523,80.9928,80.9928,24141.0
2022-10-18 10:25:00,90.53,90.85,90.48,90.83,29270.0,81.0018,81.2881,80.957,81.2702,29270.0
2022-10-18 10:30:00,90.8,90.97,90.79,90.84,40437.0,81.2434,81.3955,81.2344,81.2792,40437.0
2022-10-18 10:35:00,90.83,90.95,90.6,90.63,29710.0,81.2702,81.3776,81.0644,81.0913,29710.0
2022-10-18 10:40:00,90.63,90.65,90.52,90.53,15343.0,81.0913,81.1092,80.9928,81.0018,15343.0
2022-10-18 10:45:00,90.53,90.74,90.51,90.65,16212.0,81.0018,81.1897,80.9839,81.1092,16212.0
2022-10-18 10:50:00,90.64,90.68,90.47,90.53,12864.0,81.1002,81.136,80.9481,81.0018,12864.0
2022-10-18 10:55:00,90.52,90.55,90.4,90.46,13530.0,80.9928,81.0197,80.8855,80.9392,13530.0
2022-10-18 11:00:00,90.44,90.51,90.31,90.49,18785.0,80.9213,80.9839,80.8049,80.966,18785.0
2022-10-18 11:05:00,90.48,90.49,90.31,90.36,20362.0,80.957,80.966,80.8049,80.8497,20362.0
2022-10-18 11:10:00,90.37,90.42,90.11,90.15,14666.0,80.8586,80.9034,80.626,80.6618,14666.0
2022-10-18 11:15:00,90.14,90.22,89.99,90.04,26663.0,80.6528,80.7244,80.5186,80.5634,26663.0
2022-10-18 11:20:00,90.03,90.12,89.9,89.95,26413.0,80.5544,80.6349,80.4381,80.4828,26413.0
2022-10-18 11:25:00,89.93,90.23,89.92,90.21,17069.0,80.4649,80.7334,80.456,80.7155,17069.0
2022-10-18 11:30:00,90.24,90.32,90.11,90.15,18646.0,80.7423,80.8139,80.626,80.6618,18646.0
2022-10-18 11:35:00,90.15,90.18,90.02,90.12,21866.0,80.6618,80.6886,80.5455,80.6349,21866.0
2022-10-18 11:40:00,90.13,90.14,89.94,90.0,32147.0,80.6439,80.6528,80.4739,80.5276,32147.0
2022-10-18 11:45:00,89.99,90.01,89.92,90.0,10071.0,80.5186,80.5365,80.456,80.5276,10071.0
2022-10-18 11:50:00,90.0,90.01,89.92,89.94,19702.0,80.5276,80.5365,80.456,80.4739,19702.0
2022-10-18 11:55:00,89.95,89.96,89.85,89.85,15045.0,80.4828,80.4918,80.3934,80.3934,15045.0
2022-10-18 12:00:00,89.85,90.1,89.82,90.1,24414.0,80.3934,80.617,80.3665,80.617,24414.0
2022-10-18 12:05:00,90.1,90.31,90.03,90.31,10603.0,80.617,80.8049,80.5544,80.8049,10603.0
2022-10-18 12:10:00,90.31,90.4,90.23,90.39,9652.0,80.8049,80.8855,80.7334,80.8765,9652.0
2022-10-18 12:15:00,90.36,90.49,90.27,90.44,12375.0,80.8497,80.966,80.7691,80.9213,12375.0
2022-10-18 12:20:00,90.47,90.51,90.43,90.45,7852.0,80.9481,80.9839,80.9123,80.9302,7852.0
2022-10-18 12:25:00,90.44,90.48,90.37,90.39,13357.0,80.9213,80.957,80.8586,80.8765,13357.0
2022-10-18 12:30:00,90.39,90.41,90.34,90.38,7453.0,80.8765,80.8944,80.8318,80.8676,7453.0
2022-10-18 12:35:00,90.37,90.57,90.35,90.56,11564.0,80.8586,81.0376,80.8407,81.0286,11564.0
2022-10-18 12:40:00,90.58,90.67,90.56,90.63,27099.0,81.0465,81.127,81.0286,81.0913,27099.0
2022-10-18 12:45:00,90.65,90.65,90.48,90.53,15330.0,81.1092,81.1092,80.957,81.0018,15330.0
2022-10-18 12:50:00,90.54,90.65,90.52,90.64,11166.0,81.0107,81.1092,80.9928,81.1002,11166.0
2022-10-18 12:55:00,90.65,90.65,90.41,90.42,23518.0,81.1092,81.1092,80.8944,80.9034,23518.0
2022-10-18 13:00:00,90.41,90.41,90.08,90.1,14225.0,80.8944,80.8944,80.5991,80.617,14225.0
2022-10-18 13:05:00,90.08,90.28,90.06,90.22,10550.0,80.5991,80.7781,80.5813,80.7244,10550.0
2022-10-18 13:10:00,90.22,90.42,90.14,90.42,15986.0,80.7244,80.9034,80.6528,80.9034,15986.0
2022-10-18 13:15:00,90.44,90.51,90.38,90.51,12980.0,80.9213,80.9839,80.8676,80.9839,12980.0
2022-10-18 13:20:00,90.5,90.57,90.41,90.43,10597.0,80.9749,81.0376,80.8944,80.9123,10597.0
2022-10-18 13:25:00,90.43,90.53,90.38,90.52,7616.0,80.9123,81.0018,80.8676,80.9928,7616.0
2022-10-18 13:30:00,90.53,90.69,90.5,90.69,28842.0,81.0018,81.1449,80.9749,81.1449,28842.0
2022-10-18 13:35:00,90.7,90.82,90.64,90.82,48369.0,81.1539,81.2613,81.1002,81.2613,48369.0
2022-10-18 13:40:00,90.82,90.86,90.77,90.81,31442.0,81.2613,81.2971,81.2165,81.2523,31442.0
2022-10-18 13:45:00,90.78,90.82,90.69,90.82,38781.0,81.2255,81.2613,81.1449,81.2613,38781.0
2022-10-18 13:50:00,90.8,90.95,90.8,90.95,7965.0,81.2434,81.3776,81.2434,81.3776,7965.0
2022-10-18 13:55:00,90.94,91.03,90.9,90.94,11223.0,81.3686,81.4492,81.3328,81.3686,11223.0
2022-10-18 14:00:00,90.93,91.03,90.84,90.84,16189.0,81.3597,81.4492,81.2792,81.2792,16189.0
2022-10-18 14:05:00,90.85,90.92,90.77,90.79,8636.0,81.2881,81.3507,81.2165,81.2344,8636.0
2022-10-18 14:10:00,90.79,90.88,90.79,90.85,11074.0,81.2344,81.3149,81.2344,81.2881,11074.0
2022-10-18 14:15:00,90.86,90.87,90.78,90.81,9456.0,81.2971,81.306,81.2255,81.2523,9456.0
2022-10-18 14:20:00,90.81,90.88,90.72,90.87,11695.0,81.2523,81.3149,81.1718,81.306,11695.0
2022-10-18 14:25:00,90.87,90.99,90.86,90.98,28677.0,81.306,81.4134,81.2971,81.4044,28677.0
2022-10-18 14:30:00,90.97,90.98,90.91,90.94,10161.0,81.3955,81.4044,81.3418,81.3686,10161.0
2022-10-18 14:35:00,90.94,90.98,90.85,90.89,70139.0,81.3686,81.4044,81.2881,81.3239,70139.0
2022-10-18 14:40:00,90.92,90.94,90.6,90.65,26415.0,81.3507,81.3686,81.0644,81.1092,26415.0
2022-10-18 14:45:00,90.65,90.71,90.59,90.7,24317.0,81.1092,81.1628,81.0555,81.1539,24317.0
2022-10-18 14:50:00,90.69,90.69,90.59,90.64,11183.0,81.1449,81.1449,81.0555,81.1002,11183.0
2022-10-18 14:55:00,90.63,90.78,90.63,90.76,10515.0,81.0913,81.2255,81.0913,81.2076,10515.0
2022-10-18 15:00:00,90.76,90.8,90.65,90.69,13954.0,81.2076,81.2434,81.1092,81.1449,13954.0
2022-10-18 15:05:00,90.69,90.76,90.65,90.65,9937.0,81.1449,81.2076,81.1092,81.1092,9937.0
2022-10-18 15:10:00,90.65,90.73,90.54,90.6,30386.0,81.1092,81.1807,81.0107,81.0644,30386.0
2022-10-18 15:15:00,90.6,90.6,90.42,90.5,16192.0,81.0644,81.0644,80.9034,80.9749,16192.0
2022-10-18 15:20:00,90.5,90.64,90.45,90.63,19983.0,80.9749,81.1002,80.9302,81.0913,19983.0
2022-10-18 15:25:00,90.62,90.8,90.59,90.69,32547.0,81.0823,81.2434,81.0555,81.1449,32547.0
2022-10-18 15:30:00,90.67,90.78,90.59,90.73,41699.0,81.127,81.2255,81.0555,81.1807,41699.0
2022-10-18 15:35:00,90.74,90.77,90.64,90.75,30877.0,81.1897,81.2165,81.1002,81.1986,30877.0
2022-10-18 15:40:00,90.76,90.85,90.69,90.82,45716.0,81.2076,81.2881,81.1449,81.2613,45716.0
2022-10-18 15:45:00,90.83,90.83,90.74,90.81,46264.0,81.2702,81.2702,81.1897,81.2523,46264.0
2022-10-18 15:50:00,90.8,90.91,90.62,90.69,80588.0,81.2434,81.3418,81.0823,81.1449,80588.0
2022-10-18 15:55:00,90.69,90.85,90.61,90.85,142268.0,81.1449,81.2881,81.0734,81.2881,142268.0
2022-10-19 09:30:00,89.62,90.02,89.34,89.95,52804.0,80.1876,80.5455,79.937,80.4828,52804.0
2022-10-19 09:35:00,89.75,89.79,89.5,89.7,14660.0,80.3039,80.3397,80.0802,80.2591,14660.0
2022-10-19 09:40:00,89.71,89.98,89.63,89.98,9844.0,80.2681,80.5097,80.1965,80.5097,9844.0
2022-10-19 09:45:00,89.98,90.27,89.98,90.03,9165.0,80.5097,80.7691,80.5097,80.5544,9165.0
2022-10-19 09:50:00,90.1,90.21,90.07,90.09,5265.0,80.617,80.7155,80.5902,80.6081,5265.0
2022-10-19 09:55:00,90.07,90.07,89.9,89.96,10787.0,80.5902,80.5902,80.4381,80.4918,10787.0
2022-10-19 10:00:00,89.98,90.31,89.98,90.09,12458.0,80.5097,80.8049,80.5097,80.6081,12458.0
2022-10-19 10:05:00,90.08,90.2,89.96,90.01,14944.0,80.5991,80.7065,80.4918,80.5365,14944.0
2022-10-19 10:10:00,89.97,90.22,89.97,90.16,10307.0,80.5007,80.7244,80.5007,80.6707,10307.0
2022-10-19 10:15:00,90.19,90.3,90.18,90.24,9021.0,80.6976,80.796,80.6886,80.7423,9021.0
2022-10-19 10:20:00,90.19,90.36,90.19,90.3,14169.0,80.6976,80.8497,80.6976,80.796,14169.0
2022-10-19 10:25:00,90.32,90.37,90.23,90.3,11226.0,80.8139,80.8586,80.7334,80.796,11226.0
2022-10-19 10:30:00,90.33,90.33,90.17,90.26,11159.0,80.8228,80.8228,80.6797,80.7602,11159.0
2022-10-19 10:35:00,90.27,90.33,90.2,90.21,8793.0,80.7691,80.8228,80.7065,80.7155,8793.0
2022-10-19 10:40:00,90.16,90.22,90.11,90.13,13047.0,80.6707,80.7244,80.626,80.6439,13047.0
2022-10-19 10:45:00,90.12,90.17,89.96,89.99,13768.0,80.6349,80.6797,80.4918,80.5186,13768.0
2022-10-19 10:50:00,89.99,90.03,89.81,89.86,43682.0,80.5186,80.5544,80.3576,80.4023,43682.0
2022-10-19 10:55:00,89.85,89.85,89.7,89.85,32525.0,80.3934,80.3934,80.2591,80.3934,32525.0
2022-10-19 11:00:00,89.85,89.85,89.57,89.59,23489.0,80.3934,80.3934,80.1428,80.1607,23489.0
2022-10-19 11:05:00,89.56,89.66,89.55,89.64,27226.0,80.1339,80.2234,80.1249,80.2055,27226.0
2022-10-19 11:10:00,89.62,89.88,89.61,89.76,36738.0,80.1876,80.4202,80.1786,80.3128,36738.0
2022-10-19 11:15:00,89.78,89.84,89.72,89.78,14137.0,80.3307,80.3844,80.277,80.3307,14137.0
2022-10-19 11:20:00,89.77,89.8,89.64,89.66,25483.0,80.3218,80.3486,80.2055,80.2234,25483.0
2022-10-19 11:25:00,89.63,89.63,89.53,89.57,13633.0,80.1965,80.1965,80.107,80.1428,13633.0
2022-10-19 11:30:00,89.55,89.57,89.38,89.38,25088.0,80.1249,80.1428,79.9728,79.9728,25088.0
2022-10-19 11:35:00,89.37,89.58,89.34,89.58,14072.0,79.9639,80.1518,79.937,80.1518,14072.0
2022-10-19 11:40:00,89.57,89.64,89.55,89.57,8976.0,80.1428,80.2055,80.1249,80.1428,8976.0
2022-10-19 11:45:00,89.58,89.64,89.56,89.64,8347.0,80.1518,80.2055,80.1339,80.2055,8347.0
2022-10-19 11:50:00,89.66,89.73,89.56,89.58,8550.0,80.2234,80.286,80.1339,80.1518,8550.0
2022-10-19 11:55:00,89.58,89.58,89.44,89.46,8344.0,80.1518,80.1518,80.0265,80.0444,8344.0
2022-10-19 12:00:00,89.46,89.46,89.28,89.28,20964.0,80.0444,80.0444,79.8833,79.8833,20964.0
2022-10-19 12:05:00,89.27,89.27,89.11,89.16,15790.0,79.8744,79.8744,79.7312,79.776,15790.0
2022-10-19 12:10:00,89.17,89.25,89.16,89.24,10110.0,79.7849,79.8565,79.776,79.8476,10110.0
2022-10-19 12:15:00,89.24,89.26,89.15,89.23,17473.0,79.8476,79.8655,79.767,79.8386,17473.0
2022-10-19 12:20:00,89.23,89.23,89.15,89.22,17279.0,79.8386,79.8386,79.767,79.8297,17279.0
2022-10-19 12:25:00,89.23,89.26,89.12,89.21,15124.0,79.8386,79.8655,79.7402,79.8207,15124.0
2022-10-19 12:30:00,89.21,89.21,89.1,89.14,10089.0,79.8207,79.8207,79.7223,79.7581,10089.0
2022-10-19 12:35:00,89.13,89.24,89.13,89.24,6336.0,79.7491,79.8476,79.7491,79.8476,6336.0
2022-10-19 12:40:00,89.25,89.26,89.06,89.08,11791.0,79.8565,79.8655,79.6865,79.7044,11791.0
2022-10-19 12:45:00,89.07,89.07,88.91,88.94,28692.0,79.6954,79.6954,79.5523,79.5791,28692.0
2022-10-19 12:50:00,88.93,89.1,88.93,89.07,11263.0,79.5702,79.7223,79.5702,79.6954,11263.0
2022-10-19 12:55:00,89.07,89.08,88.99,89.06,9967.0,79.6954,79.7044,79.6239,79.6865,9967.0
2022-10-19 13:00:00,89.05,89.15,88.83,88.88,54982.0,79.6776,79.767,79.4807,79.5254,54982.0
2022-10-19 13:05:00,88.86,89.03,88.82,88.84,17287.0,79.5075,79.6597,79.4718,79.4897,17287.0
2022-10-19 13:10:00,88.84,88.92,88.84,88.92,13547.0,79.4897,79.5612,79.4897,79.5612,13547.0
2022-10-19 13:15:00,88.93,88.98,88.88,88.95,26089.0,79.5702,79.6149,79.5254,79.5881,26089.0
2022-10-19 13:20:00,88.96,89.04,88.96,88.97,14547.0,79.597,79.6686,79.597,79.606,14547.0
2022-10-19 13:25:00,88.98,89.1,88.98,89.07,20998.0,79.6149,79.7223,79.6149,79.6954,20998.0
2022-10-19 13:30:00,89.06,89.06,88.95,89.02,14565.0,79.6865,79.6865,79.5881,79.6507,14565.0
2022-10-19 13:35:00,89.01,89.05,88.91,88.92,9771.0,79.6418,79.6776,79.5523,79.5612,9771.0
2022-10-19 13:40:00,88.9,89.08,88.9,89.05,15176.0,79.5433,79.7044,79.5433,79.6776,15176.0
2022-10-19 13:45:00,89.05,89.09,88.99,89.03,19765.0,79.6776,79.7133,79.6239,79.6597,19765.0
2022-10-19 13:50:00,89.03,89.17,89.02,89.16,15202.0,79.6597,79.7849,79.6507,79.776,15202.0
2022-10-19 13:55:00,89.15,89.32,89.13,89.3,15020.0,79.767,79.9191,79.7491,79.9012,15020.0
2022-10-19 14:00:00,89.3,89.44,89.26,89.42,12167.0,79.9012,80.0265,79.8655,80.0086,12167.0
2022-10-19 14:05:00,89.44,89.51,89.39,89.46,14298.0,80.0265,80.0891,79.9818,80.0444,14298.0
2022-10-19 14:10:00,89.45,89.5,89.43,89.47,10034.0,80.0355,80.0802,80.0176,80.0533,10034.0
2022-10-19 14:15:00,89.48,89.54,89.41,89.43,15593.0,80.0623,80.116,79.9997,80.0176,15593.0
2022-10-19 14:20:00,89.41,89.41,89.29,89.3,9066.0,79.9997,79.9997,79.8923,79.9012,9066.0
2022-10-19 14:25:00,89.3,89.36,89.25,89.28,9714.0,79.9012,79.9549,79.8565,79.8833,9714.0
2022-10-19 14:30:00,89.26,89.31,89.18,89.25,33736.0,79.8655,79.9102,79.7939,79.8565,33736.0
2022-10-19 14:35:00,89.25,89.27,89.19,89.2,10377.0,79.8565,79.8744,79.8028,79.8118,10377.0
2022-10-19 14:40:00,89.2,89.2,89.1,89.12,12028.0,79.8118,79.8118,79.7223,79.7402,12028.0
2022-10-19 14:45:00,89.13,89.15,88.99,88.99,14047.0,79.7491,79.767,79.6239,79.6239,14047.0
2022-10-19 14:50:00,88.99,89.06,88.98,89.06,22439.0,79.6239,79.6865,79.6149,79.6865,22439.0
2022-10-19 14:55:00,89.05,89.17,89.05,89.08,21729.0,79.6776,79.7849,79.6776,79.7044,21729.0
2022-10-19 15:00:00,89.1,89.21,89.09,89.11,16398.0,79.7223,79.8207,79.7133,79.7312,16398.0
2022-10-19 15:05:00,89.13,89.28,89.11,89.26,19041.0,79.7491,79.8833,79.7312,79.8655,19041.0
2022-10-19 15:10:00,89.27,89.31,89.19,89.26,19021.0,79.8744,79.9102,79.8028,79.8655,19021.0
2022-10-19 15:15:00,89.26,89.46,89.26,89.45,16963.0,79.8655,80.0444,79.8655,80.0355,16963.0
2022-10-19 15:20:00,89.45,89.46,89.27,89.27,17963.0,80.0355,80.0444,79.8744,79.8744,17963.0
2022-10-19 15:25:00,89.26,89.28,89.15,89.25,21766.0,79.8655,79.8833,79.767,79.8565,21766.0
2022-10-19 15:30:00,89.25,89.32,89.21,89.32,26722.0,79.8565,79.9191,79.8207,79.9191,26722.0
2022-10-19 15:35:00,89.31,89.37,89.22,89.23,28295.0,79.9102,79.9639,79.8297,79.8386,28295.0
2022-10-19 15:40:00,89.22,89.4,89.22,89.4,30710.0,79.8297,79.9907,79.8297,79.9907,30710.0
2022-10-19 15:45:00,89.41,89.41,89.22,89.26,32549.0,79.9997,79.9997,79.8297,79.8655,32549.0
2022-10-19 15:50:00,89.26,89.35,89.2,89.31,68836.0,79.8655,79.946,79.8118,79.9102,68836.0
2022-10-19 15:55:00,89.31,89.37,89.23,89.36,160114.0,79.9102,79.9639,79.8386,79.9549,160114.0
2022-10-20 09:30:00,89.0,89.17,88.12,88.19,106531.0,79.6328,79.7849,78.8454,78.9081,106531.0
2022-10-20 09:35:00,88.23,88.23,87.73,87.88,31677.0,78.9439,78.9439,78.4965,78.6307,31677.0
2022-10-20 09:40:00,87.9,88.07,87.68,87.8,24410.0,78.6486,78.8007,78.4517,78.5591,24410.0
2022-10-20 09:45:00,87.83,88.16,87.83,88.04,15952.0,78.586,78.8812,78.586,78.7739,15952.0
2022-10-20 09:50:00,88.05,88.32,87.95,88.26,27031.0,78.7828,79.0244,78.6933,78.9707,27031.0
2022-10-20 09:55:00,88.25,88.25,87.98,87.99,36015.0,78.9618,78.9618,78.7202,78.7291,36015.0
2022-10-20 10:00:00,87.98,88.25,87.92,88.21,22750.0,78.7202,78.9618,78.6665,78.926,22750.0
2022-10-20 10:05:00,88.21,88.47,88.19,88.42,18024.0,78.926,79.1586,78.9081,79.1139,18024.0
2022-10-20 10:10:00,88.38,88.4,88.08,88.1,22609.0,79.0781,79.096,78.8096,78.8275,22609.0
2022-10-20 10:15:00,88.11,88.33,88.07,88.27,20508.0,78.8365,79.0333,78.8007,78.9796,20508.0
2022-10-20 10:20:00,88.28,88.33,88.14,88.18,37727.0,78.9886,79.0333,78.8633,78.8991,37727.0
2022-10-20 10:25:00,88.15,88.21,87.8,87.92,90208.0,78.8723,78.926,78.5591,78.6665,90208.0
2022-10-20 10:30:00,87.91,87.96,87.66,87.67,27991.0,78.6575,78.7023,78.4338,78.4428,27991.0
2022-10-20 10:35:00,87.7,87.75,87.52,87.53,21547.0,78.4696,78.5144,78.3086,78.3175,21547.0
2022-10-20 10:40:00,87.53,87.58,87.44,87.55,46245.0,78.3175,78.3623,78.237,78.3354,46245.0
2022-10-20 10:45:00,87.54,87.67,87.5,87.63,23193.0,78.3265,78.4428,78.2907,78.407,23193.0
2022-10-20 10:50:00,87.64,87.77,87.62,87.67,25945.0,78.416,78.5323,78.3981,78.4428,25945.0
2022-10-20 10:55:00,87.66,87.75,87.61,87.73,24216.0,78.4338,78.5144,78.3891,78.4965,24216.0
2022-10-20 11:00:00,87.72,87.92,87.72,87.83,22096.0,78.4875,78.6665,78.4875,78.586,22096.0
2022-10-20 11:05:00,87.86,87.91,87.83,87.89,12857.0,78.6128,78.6575,78.586,78.6396,12857.0
2022-10-20 11:10:00,87.88,88.0,87.82,87.82,17883.0,78.6307,78.7381,78.577,78.577,17883.0
2022-10-20 11:15:00,87.83,87.84,87.57,87.57,26834.0,78.586,78.5949,78.3533,78.3533,26834.0
2022-10-20 11:20:00,87.56,87.64,87.56,87.58,11768.0,78.3444,78.416,78.3444,78.3623,11768.0
2022-10-20 11:25:00,87.58,87.82,87.55,87.76,23071.0,78.3623,78.577,78.3354,78.5233,23071.0
2022-10-20 11:30:00,87.77,88.07,87.77,87.98,65497.0,78.5323,78.8007,78.5323,78.7202,65497.0
2022-10-20 11:35:00,87.98,88.11,87.94,88.08,23590.0,78.7202,78.8365,78.6844,78.8096,23590.0
2022-10-20 11:40:00,88.08,88.08,87.79,87.83,16822.0,78.8096,78.8096,78.5502,78.586,16822.0
2022-10-20 11:45:00,87.82,87.82,87.66,87.69,11209.0,78.577,78.577,78.4338,78.4607,11209.0
2022-10-20 11:50:00,87.68,87.7,87.53,87.58,13315.0,78.4517,78.4696,78.3175,78.3623,13315.0
2022-10-20 11:55:00,87.55,87.57,87.44,87.56,68898.0,78.3354,78.3533,78.237,78.3444,68898.0
2022-10-20 12:00:00,87.56,87.6,87.37,87.44,15628.0,78.3444,78.3802,78.1744,78.237,15628.0
2022-10-20 12:05:00,87.44,87.51,87.37,87.47,17443.0,78.237,78.2996,78.1744,78.2638,17443.0
2022-10-20 12:10:00,87.44,87.54,87.4,87.48,14981.0,78.237,78.3265,78.2012,78.2728,14981.0
2022-10-20 12:15:00,87.5,87.6,87.48,87.57,23169.0,78.2907,78.3802,78.2728,78.3533,23169.0
2022-10-20 12:20:00,87.54,87.54,87.38,87.48,30145.0,78.3265,78.3265,78.1833,78.2728,30145.0
2022-10-20 12:25:00,87.46,87.46,87.37,87.44,8802.0,78.2549,78.2549,78.1744,78.237,8802.0
2022-10-20 12:30:00,87.43,87.55,87.37,87.37,37548.0,78.2281,78.3354,78.1744,78.1744,37548.0
2022-10-20 12:35:00,87.37,87.38,87.3,87.3,11185.0,78.1744,78.1833,78.1117,78.1117,11185.0
2022-10-20 12:40:00,87.31,87.38,87.31,87.36,6893.0,78.1207,78.1833,78.1207,78.1654,6893.0
2022-10-20 12:45:00,87.37,87.37,87.28,87.34,9670.0,78.1744,78.1744,78.0938,78.1475,9670.0
2022-10-20 12:50:00,87.33,87.35,87.28,87.33,7439.0,78.1386,78.1565,78.0938,78.1386,7439.0
2022-10-20 12:55:00,87.33,87.38,87.3,87.38,6886.0,78.1386,78.1833,78.1117,78.1833,6886.0
2022-10-20 13:00:00,87.38,87.38,87.24,87.33,22115.0,78.1833,78.1833,78.0581,78.1386,22115.0
2022-10-20 13:05:00,87.33,87.36,87.14,87.18,12657.0,78.1386,78.1654,77.9686,78.0044,12657.0
2022-10-20 13:10:00,87.19,87.39,87.18,87.34,10254.0,78.0133,78.1923,78.0044,78.1475,10254.0
2022-10-20 13:15:00,87.34,87.37,87.29,87.34,11062.0,78.1475,78.1744,78.1028,78.1475,11062.0
2022-10-20 13:20:00,87.36,87.54,87.36,87.48,14909.0,78.1654,78.3265,78.1654,78.2728,14909.0
2022-10-20 13:25:00,87.49,87.54,87.46,87.49,19131.0,78.2817,78.3265,78.2549,78.2817,19131.0
2022-10-20 13:30:00,87.47,87.49,87.3,87.3,12758.0,78.2638,78.2817,78.1117,78.1117,12758.0
2022-10-20 13:35:00,87.3,87.33,87.25,87.3,15377.0,78.1117,78.1386,78.067,78.1117,15377.0
2022-10-20 13:40:00,87.31,87.36,87.19,87.35,17536.0,78.1207,78.1654,78.0133,78.1565,17536.0
2022-10-20 13:45:00,87.32,87.36,87.15,87.18,19047.0,78.1296,78.1654,77.9775,78.0044,19047.0
2022-10-20 13:50:00,87.18,87.2,87.11,87.12,17376.0,78.0044,78.0223,77.9417,77.9507,17376.0
2022-10-20 13:55:00,87.1,87.12,87.01,87.12,12754.0,77.9328,77.9507,77.8523,77.9507,12754.0
2022-10-20 14:00:00,87.12,87.14,86.88,86.92,19665.0,77.9507,77.9686,77.7359,77.7717,19665.0
2022-10-20 14:05:00,86.88,86.91,86.78,86.84,10364.0,77.7359,77.7628,77.6465,77.7002,10364.0
2022-10-20 14:10:00,86.83,86.83,86.73,86.78,18461.0,77.6912,77.6912,77.6017,77.6465,18461.0
2022-10-20 14:15:00,86.77,86.84,86.75,86.82,13859.0,77.6375,77.7002,77.6196,77.6823,13859.0
2022-10-20 14:20:00,86.83,86.88,86.75,86.75,10732.0,77.6912,77.7359,77.6196,77.6196,10732.0
2022-10-20 14:25:00,86.75,86.85,86.72,86.78,8638.0,77.6196,77.7091,77.5928,77.6465,8638.0
2022-10-20 14:30:00,86.76,86.84,86.72,86.84,15419.0,77.6286,77.7002,77.5928,77.7002,15419.0
2022-10-20 14:35:00,86.83,86.86,86.74,86.81,17380.0,77.6912,77.718,77.6107,77.6733,17380.0
2022-10-20 14:40:00,86.82,86.9,86.73,86.74,18787.0,77.6823,77.7538,77.6017,77.6107,18787.0
2022-10-20 14:45:00,86.74,86.88,86.74,86.84,23053.0,77.6107,77.7359,77.6107,77.7002,23053.0
2022-10-20 14:50:00,86.84,87.2,86.8,87.15,34073.0,77.7002,78.0223,77.6644,77.9775,34073.0
2022-10-20 14:55:00,87.15,87.23,87.09,87.1,14532.0,77.9775,78.0491,77.9238,77.9328,14532.0
2022-10-20 15:00:00,87.09,87.13,87.02,87.03,16920.0,77.9238,77.9596,77.8612,77.8702,16920.0
2022-10-20 15:05:00,87.03,87.23,87.03,87.19,17622.0,77.8702,78.0491,77.8702,78.0133,17622.0
2022-10-20 15:10:00,87.19,87.24,87.09,87.11,18075.0,78.0133,78.0581,77.9238,77.9417,18075.0
2022-10-20 15:15:00,87.11,87.11,86.98,86.98,33665.0,77.9417,77.9417,77.8254,77.8254,33665.0
2022-10-20 15:20:00,86.96,86.97,86.83,86.89,15631.0,77.8075,77.8165,77.6912,77.7449,15631.0
2022-10-20 15:25:00,86.9,86.9,86.74,86.85,28595.0,77.7538,77.7538,77.6107,77.7091,28595.0
2022-10-20 15:30:00,86.85,86.86,86.75,86.78,25978.0,77.7091,77.718,77.6196,77.6465,25978.0
2022-10-20 15:35:00,86.79,87.03,86.78,86.9,33758.0,77.6554,77.8702,77.6465,77.7538,33758.0
2022-10-20 15:40:00,86.93,87.16,86.9,87.14,27231.0,77.7807,77.9865,77.7538,77.9686,27231.0
2022-10-20 15:45:00,87.13,87.23,87.05,87.18,39355.0,77.9596,78.0491,77.8881,78.0044,39355.0
2022-10-20 15:50:00,87.2,87.41,87.16,87.34,71430.0,78.0223,78.2102,77.9865,78.1475,71430.0
2022-10-20 15:55:00,87.34,87.35,87.18,87.2,174973.0,78.1475,78.1565,78.0044,78.0223,174973.0
2022-10-21 09:30:00,87.41,87.8,87.06,87.23,260680.0,78.2102,78.5591,77.897,78.0491,260680.0
2022-10-21 09:35:00,87.24,87.64,87.09,87.16,20505.0,78.0581,78.416,77.9238,77.9865,20505.0
2022-10-21 09:40:00,87.23,87.67,86.92,87.67,37076.0,78.0491,78.4428,77.7717,78.4428,37076.0
2022-10-21 09:45:00,87.82,87.84,87.65,87.69,35722.0,78.577,78.5949,78.4249,78.4607,35722.0
2022-10-21 09:50:00,87.74,88.07,87.61,88.05,16225.0,78.5054,78.8007,78.3891,78.7828,16225.0
2022-10-21 09:55:00,88.03,88.12,87.85,88.12,11994.0,78.7649,78.8454,78.6039,78.8454,11994.0
2022-10-21 10:00:00,88.11,88.11,87.85,87.97,8661.0,78.8365,78.8365,78.6039,78.7112,8661.0
2022-10-21 10:05:00,87.94,88.05,87.87,88.02,14068.0,78.6844,78.7828,78.6217,78.756,14068.0
2022-10-21 10:10:00,88.08,88.14,87.9,87.98,28900.0,78.8096,78.8633,78.6486,78.7202,28900.0
2022-10-21 10:15:00,87.99,88.05,87.86,87.88,10885.0,78.7291,78.7828,78.6128,78.6307,10885.0
2022-10-21 10:20:00,87.9,87.94,87.76,87.78,28692.0,78.6486,78.6844,78.5233,78.5412,28692.0
2022-10-21 10:25:00,87.76,87.85,87.7,87.7,17239.0,78.5233,78.6039,78.4696,78.4696,17239.0
2022-10-21 10:30:00,87.7,87.95,87.7,87.72,10664.0,78.4696,78.6933,78.4696,78.4875,10664.0
2022-10-21 10:35:00,87.73,87.93,87.66,87.82,14076.0,78.4965,78.6754,78.4338,78.577,14076.0
2022-10-21 10:40:00,87.85,87.94,87.72,87.76,15409.0,78.6039,78.6844,78.4875,78.5233,15409.0
2022-10-21 10:45:00,87.77,87.77,87.61,87.75,13041.0,78.5323,78.5323,78.3891,78.5144,13041.0
2022-10-21 10:50:00,87.72,87.8,87.63,87.63,19831.0,78.4875,78.5591,78.407,78.407,19831.0
2022-10-21 10:55:00,87.64,87.64,87.37,87.41,9977.0,78.416,78.416,78.1744,78.2102,9977.0
2022-10-21 11:00:00,87.41,87.5,87.33,87.43,22044.0,78.2102,78.2907,78.1386,78.2281,22044.0
2022-10-21 11:05:00,87.48,87.61,87.44,87.59,15935.0,78.2728,78.3891,78.237,78.3712,15935.0
2022-10-21 11:10:00,87.59,87.81,87.59,87.76,41116.0,78.3712,78.5681,78.3712,78.5233,41116.0
2022-10-21 11:15:00,87.72,87.92,87.72,87.85,8174.0,78.4875,78.6665,78.4875,78.6039,8174.0
2022-10-21 11:20:00,87.85,88.1,87.8,88.03,10894.0,78.6039,78.8275,78.5591,78.7649,10894.0
2022-10-21 11:25:00,88.08,88.24,88.06,88.21,27003.0,78.8096,78.9528,78.7917,78.926,27003.0
2022-10-21 11:30:00,88.22,88.33,88.17,88.28,7150.0,78.9349,79.0333,78.8902,78.9886,7150.0
2022-10-21 11:35:00,88.31,88.31,88.02,88.05,7127.0,79.0154,79.0154,78.756,78.7828,7127.0
2022-10-21 11:40:00,88.01,88.11,88.0,88.1,10288.0,78.747,78.8365,78.7381,78.8275,10288.0
2022-10-21 11:45:00,88.08,88.2,88.04,88.19,11012.0,78.8096,78.917,78.7739,78.9081,11012.0
2022-10-21 11:50:00,88.2,88.25,88.11,88.16,6571.0,78.917,78.9618,78.8365,78.8812,6571.0
2022-10-21 11:55:00,88.17,88.2,88.07,88.2,13913.0,78.8902,78.917,78.8007,78.917,13913.0
2022-10-21 12:00:00,88.23,88.48,88.22,88.47,56722.0,78.9439,79.1675,78.9349,79.1586,56722.0
2022-10-21 12:05:00,88.46,88.5,88.29,88.37,8400.0,79.1496,79.1854,78.9975,79.0691,8400.0
2022-10-21 12:10:00,88.41,88.41,88.27,88.3,4981.0,79.1049,79.1049,78.9796,79.0065,4981.0
2022-10-21 12:15:00,88.3,88.35,88.2,88.2,5414.0,79.0065,79.0512,78.917,78.917,5414.0
2022-10-21 12:20:00,88.21,88.36,88.2,88.33,15979.0,78.926,79.0602,78.917,79.0333,15979.0
2022-10-21 12:25:00,88.33,88.38,88.14,88.16,7306.0,79.0333,79.0781,78.8633,78.8812,7306.0
2022-10-21 12:30:00,88.19,88.31,88.13,88.3,5679.0,78.9081,79.0154,78.8544,79.0065,5679.0
2022-10-21 12:35:00,88.3,88.49,88.3,88.39,30021.0,79.0065,79.1765,79.0065,79.087,30021.0
2022-10-21 12:40:00,88.42,88.62,88.41,88.58,25606.0,79.1139,79.2928,79.1049,79.257,25606.0
2022-10-21 12:45:00,88.56,88.77,88.56,88.74,8800.0,79.2391,79.427,79.2391,79.4002,8800.0
2022-10-21 12:50:00,88.76,88.83,88.72,88.75,7636.0,79.4181,79.4807,79.3823,79.4091,7636.0
2022-10-21 12:55:00,88.79,88.83,88.67,88.79,50732.0,79.4449,79.4807,79.3375,79.4449,50732.0
2022-10-21 13:00:00,88.8,88.86,88.75,88.79,12065.0,79.4539,79.5075,79.4091,79.4449,12065.0
2022-10-21 13:05:00,88.78,88.78,88.61,88.63,13460.0,79.436,79.436,79.2839,79.3018,13460.0
2022-10-21 13:10:00,88.64,88.66,88.47,88.48,10338.0,79.3107,79.3286,79.1586,79.1675,10338.0
2022-10-21 13:15:00,88.48,88.66,88.43,88.65,12108.0,79.1675,79.3286,79.1228,79.3197,12108.0
2022-10-21 13:20:00,88.63,88.7,88.51,88.54,9330.0,79.3018,79.3644,79.1944,79.2212,9330.0
2022-10-21 13:25:00,88.57,88.71,88.55,88.69,12767.0,79.2481,79.3733,79.2302,79.3554,12767.0
2022-10-21 13:30:00,88.7,88.84,88.69,88.82,11488.0,79.3644,79.4897,79.3554,79.4718,11488.0
2022-10-21 13:35:00,88.84,88.88,88.78,88.81,6383.0,79.4897,79.5254,79.436,79.4628,6383.0
2022-10-21 13:40:00,88.82,88.93,88.77,88.78,9805.0,79.4718,79.5702,79.427,79.436,9805.0
2022-10-21 13:45:00,88.78,88.93,88.78,88.92,15750.0,79.436,79.5702,79.436,79.5612,15750.0
2022-10-21 13:50:00,88.92,88.94,88.85,88.9,9288.0,79.5612,79.5791,79.4986,79.5433,9288.0
2022-10-21 13:55:00,88.88,88.93,88.85,88.93,10236.0,79.5254,79.5702,79.4986,79.5702,10236.0
2022-10-21 14:00:00,88.98,88.98,88.91,88.94,6913.0,79.6149,79.6149,79.5523,79.5791,6913.0
2022-10-21 14:05:00,88.94,89.06,88.94,89.04,8492.0,79.5791,79.6865,79.5791,79.6686,8492.0
2022-10-21 14:10:00,89.04,89.07,88.91,88.93,14737.0,79.6686,79.6954,79.5523,79.5702,14737.0
2022-10-21 14:15:00,88.94,88.96,88.75,88.75,21436.0,79.5791,79.597,79.4091,79.4091,21436.0
2022-10-21 14:20:00,88.77,88.82,88.72,88.74,8633.0,79.427,79.4718,79.3823,79.4002,8633.0
2022-10-21 14:25:00,88.74,88.82,88.69,88.82,6980.0,79.4002,79.4718,79.3554,79.4718,6980.0
2022-10-21 14:30:00,88.82,88.9,88.8,88.8,13863.0,79.4718,79.5433,79.4539,79.4539,13863.0
2022-10-21 14:35:00,88.79,88.88,88.75,88.8,8128.0,79.4449,79.5254,79.4091,79.4539,8128.0
2022-10-21 14:40:00,88.81,88.86,88.73,88.74,10234.0,79.4628,79.5075,79.3912,79.4002,10234.0
2022-10-21 14:45:00,88.72,88.84,88.72,88.79,15938.0,79.3823,79.4897,79.3823,79.4449,15938.0
2022-10-21 14:50:00,88.82,88.87,88.79,88.81,10300.0,79.4718,79.5165,79.4449,79.4628,10300.0
2022-10-21 14:55:00,88.82,88.94,88.78,88.93,10899.0,79.4718,79.5791,79.436,79.5702,10899.0
2022-10-21 15:00:00,88.95,89.09,88.95,89.05,12357.0,79.5881,79.7133,79.5881,79.6776,12357.0
2022-10-21 15:05:00,89.06,89.06,88.94,88.98,13118.0,79.6865,79.6865,79.5791,79.6149,13118.0
2022-10-21 15:10:00,88.96,88.98,88.92,88.94,17866.0,79.597,79.6149,79.5612,79.5791,17866.0
2022-10-21 15:15:00,88.94,88.96,88.83,88.93,31104.0,79.5791,79.597,79.4807,79.5702,31104.0
2022-10-21 15:20:00,88.93,89.06,88.87,89.02,16947.0,79.5702,79.6865,79.5165,79.6507,16947.0
2022-10-21 15:25:00,89.03,89.1,89.0,89.1,15452.0,79.6597,79.7223,79.6328,79.7223,15452.0
2022-10-21 15:30:00,89.09,89.1,88.96,88.96,26249.0,79.7133,79.7223,79.597,79.597,26249.0
2022-10-21 15:35:00,88.96,88.97,88.84,88.94,35737.0,79.597,79.606,79.4897,79.5791,35737.0
2022-10-21 15:40:00,88.93,88.98,88.8,88.82,41502.0,79.5702,79.6149,79.4539,79.4718,41502.0
2022-10-21 15:45:00,88.82,88.89,88.72,88.81,67034.0,79.4718,79.5344,79.3823,79.4628,67034.0
2022-10-21 15:50:00,88.8,88.81,88.47,88.47,76999.0,79.4539,79.4628,79.1586,79.1586,76999.0
2022-10-21 15:55:00,88.47,88.51,88.36,88.48,179498.0,79.1586,79.1944,79.0602,79.1675,179498.0
2022-10-24 09:30:00,89.06,89.7,89.06,89.7,50019.0,79.6865,80.2591,79.6865,80.2591,50019.0
2022-10-24 09:35:00,89.73,89.82,89.48,89.53,9991.0,80.286,80.3665,80.0623,80.107,9991.0
2022-10-24 09:40:00,89.5,89.5,89.05,89.23,19468.0,80.0802,80.0802,79.6776,79.8386,19468.0
2022-10-24 09:45:00,89.33,89.82,89.33,89.44,31812.0,79.9281,80.3665,79.9281,80.0265,31812.0
2022-10-24 09:50:00,89.48,89.68,89.45,89.61,18526.0,80.0623,80.2412,80.0355,80.1786,18526.0
2022-10-24 09:55:00,89.59,89.74,89.24,89.49,15212.0,80.1607,80.2949,79.8476,80.0712,15212.0
2022-10-24 10:00:00,89.43,89.43,88.91,89.01,24718.0,80.0176,80.0176,79.5523,79.6418,24718.0
2022-10-24 10:05:00,88.99,89.06,88.59,88.69,10424.0,79.6239,79.6865,79.266,79.3554,10424.0
2022-10-24 10:10:00,88.67,88.8,88.6,88.78,16582.0,79.3375,79.4539,79.2749,79.436,16582.0
2022-10-24 10:15:00,88.79,88.79,88.32,88.39,11616.0,79.4449,79.4449,79.0244,79.087,11616.0
2022-10-24 10:20:00,88.35,88.44,88.19,88.21,18977.0,79.0512,79.1318,78.9081,78.926,18977.0
2022-10-24 10:25:00,88.22,88.33,88.07,88.33,16803.0,78.9349,79.0333,78.8007,79.0333,16803.0
2022-10-24 10:30:00,88.32,88.33,88.24,88.3,17001.0,79.0244,79.0333,78.9528,79.0065,17001.0
2022-10-24 10:35:00,88.31,88.5,88.31,88.36,17013.0,79.0154,79.1854,79.0154,79.0602,17013.0
2022-10-24 10:40:00,88.35,88.47,88.34,88.38,10350.0,79.0512,79.1586,79.0423,79.0781,10350.0
2022-10-24 10:45:00,88.34,88.34,88.04,88.14,22957.0,79.0423,79.0423,78.7739,78.8633,22957.0
2022-10-24 10:50:00,88.14,88.35,88.13,88.28,17017.0,78.8633,79.0512,78.8544,78.9886,17017.0
2022-10-24 10:55:00,88.28,88.4,88.15,88.37,21959.0,78.9886,79.096,78.8723,79.0691,21959.0
2022-10-24 11:00:00,88.35,88.5,88.24,88.42,11636.0,79.0512,79.1854,78.9528,79.1139,11636.0
2022-10-24 11:05:00,88.44,88.51,88.33,88.36,13018.0,79.1318,79.1944,79.0333,79.0602,13018.0
2022-10-24 11:10:00,88.35,88.47,88.33,88.46,13372.0,79.0512,79.1586,79.0333,79.1496,13372.0
2022-10-24 11:15:00,88.46,88.55,88.26,88.31,8577.0,79.1496,79.2302,78.9707,79.0154,8577.0
2022-10-24 11:20:00,88.35,88.62,88.34,88.62,14670.0,79.0512,79.2928,79.0423,79.2928,14670.0
2022-10-24 11:25:00,88.61,88.61,88.47,88.6,13017.0,79.2839,79.2839,79.1586,79.2749,13017.0
2022-10-24 11:30:00,88.55,88.6,88.39,88.42,11082.0,79.2302,79.2749,79.087,79.1139,11082.0
2022-10-24 11:35:00,88.43,88.49,88.34,88.45,16730.0,79.1228,79.1765,79.0423,79.1407,16730.0
2022-10-24 11:40:00,88.45,88.53,88.41,88.44,31296.0,79.1407,79.2123,79.1049,79.1318,31296.0
2022-10-24 11:45:00,88.42,88.58,88.4,88.58,8833.0,79.1139,79.257,79.096,79.257,8833.0
2022-10-24 11:50:00,88.57,88.81,88.53,88.78,11883.0,79.2481,79.4628,79.2123,79.436,11883.0
2022-10-24 11:55:00,88.76,88.88,88.73,88.83,14262.0,79.4181,79.5254,79.3912,79.4807,14262.0
2022-10-24 12:00:00,88.82,88.86,88.68,88.7,8117.0,79.4718,79.5075,79.3465,79.3644,8117.0
2022-10-24 12:05:00,88.74,88.75,88.54,88.54,5733.0,79.4002,79.4091,79.2212,79.2212,5733.0
2022-10-24 12:10:00,88.54,88.6,88.51,88.53,7805.0,79.2212,79.2749,79.1944,79.2123,7805.0
2022-10-24 12:15:00,88.53,88.6,88.45,88.58,8078.0,79.2123,79.2749,79.1407,79.257,8078.0
2022-10-24 12:20:00,88.58,88.7,88.54,88.67,6157.0,79.257,79.3644,79.2212,79.3375,6157.0
2022-10-24 12:25:00,88.69,88.75,88.61,88.69,13349.0,79.3554,79.4091,79.2839,79.3554,13349.0
2022-10-24 12:30:00,88.69,88.77,88.66,88.75,27398.0,79.3554,79.427,79.3286,79.4091,27398.0
2022-10-24 12:35:00,88.74,88.83,88.72,88.8,16140.0,79.4002,79.4807,79.3823,79.4539,16140.0
2022-10-24 12:40:00,88.8,88.8,88.63,88.73,6264.0,79.4539,79.4539,79.3018,79.3912,6264.0
2022-10-24 12:45:00,88.76,88.76,88.64,88.64,6831.0,79.4181,79.4181,79.3107,79.3107,6831.0
2022-10-24 12:50:00,88.65,88.71,88.64,88.7,7467.0,79.3197,79.3733,79.3107,79.3644,7467.0
2022-10-24 12:55:00,88.72,88.74,88.55,88.58,16525.0,79.3823,79.4002,79.2302,79.257,16525.0
2022-10-24 13:00:00,88.59,88.6,88.51,88.56,11283.0,79.266,79.2749,79.1944,79.2391,11283.0
2022-10-24 13:05:00,88.6,88.6,88.54,88.58,10144.0,79.2749,79.2749,79.2212,79.257,10144.0
2022-10-24 13:10:00,88.58,88.58,88.4,88.45,12911.0,79.257,79.257,79.096,79.1407,12911.0
2022-10-24 13:15:00,88.46,88.47,88.32,88.34,15498.0,79.1496,79.1586,79.0244,79.0423,15498.0
2022-10-24 13:20:00,88.32,88.34,88.25,88.31,20995.0,79.0244,79.0423,78.9618,79.0154,20995.0
2022-10-24 13:25:00,88.33,88.49,88.33,88.39,19152.0,79.0333,79.1765,79.0333,79.087,19152.0
2022-10-24 13:30:00,88.39,88.48,88.34,88.45,23632.0,79.087,79.1675,79.0423,79.1407,23632.0
2022-10-24 13:35:00,88.45,88.55,88.42,88.55,12887.0,79.1407,79.2302,79.1139,79.2302,12887.0
2022-10-24 13:40:00,88.54,88.6,88.54,88.56,9125.0,79.2212,79.2749,79.2212,79.2391,9125.0
2022-10-24 13:45:00,88.53,88.53,88.39,88.42,15318.0,79.2123,79.2123,79.087,79.1139,15318.0
2022-10-24 13:50:00,88.4,88.49,88.38,88.48,10384.0,79.096,79.1765,79.0781,79.1675,10384.0
2022-10-24 13:55:00,88.47,88.56,88.44,88.56,6900.0,79.1586,79.2391,79.1318,79.2391,6900.0
2022-10-24 14:00:00,88.56,88.71,88.54,88.69,10496.0,79.2391,79.3733,79.2212,79.3554,10496.0
2022-10-24 14:05:00,88.7,88.75,88.68,88.72,9985.0,79.3644,79.4091,79.3465,79.3823,9985.0
2022-10-24 14:10:00,88.7,88.7,88.63,88.65,6562.0,79.3644,79.3644,79.3018,79.3197,6562.0
2022-10-24 14:15:00,88.64,88.64,88.53,88.55,11370.0,79.3107,79.3107,79.2123,79.2302,11370.0
2022-10-24 14:20:00,88.55,88.63,88.52,88.63,8015.0,79.2302,79.3018,79.2033,79.3018,8015.0
2022-10-24 14:25:00,88.63,88.75,88.62,88.71,7557.0,79.3018,79.4091,79.2928,79.3733,7557.0
2022-10-24 14:30:00,88.7,88.77,88.68,88.68,12820.0,79.3644,79.427,79.3465,79.3465,12820.0
2022-10-24 14:35:00,88.66,88.75,88.66,88.73,15564.0,79.3286,79.4091,79.3286,79.3912,15564.0
2022-10-24 14:40:00,88.72,88.94,88.7,88.92,14462.0,79.3823,79.5791,79.3644,79.5612,14462.0
2022-10-24 14:45:00,88.9,88.92,88.85,88.88,13128.0,79.5433,79.5612,79.4986,79.5254,13128.0
2022-10-24 14:50:00,88.88,88.96,88.85,88.96,14111.0,79.5254,79.597,79.4986,79.597,14111.0
2022-10-24 14:55:00,88.97,89.06,88.92,89.01,20666.0,79.606,79.6865,79.5612,79.6418,20666.0
2022-10-24 15:00:00,89.0,89.05,88.93,88.96,8005.0,79.6328,79.6776,79.5702,79.597,8005.0
2022-10-24 15:05:00,88.98,88.98,88.86,88.93,9171.0,79.6149,79.6149,79.5075,79.5702,9171.0
2022-10-24 15:10:00,88.92,88.94,88.84,88.9,23266.0,79.5612,79.5791,79.4897,79.5433,23266.0
2022-10-24 15:15:00,88.91,88.99,88.88,88.95,24133.0,79.5523,79.6239,79.5254,79.5881,24133.0
2022-10-24 15:20:00,88.94,88.95,88.85,88.9,17355.0,79.5791,79.5881,79.4986,79.5433,17355.0
2022-10-24 15:25:00,88.9,89.07,88.89,88.97,15946.0,79.5433,79.6954,79.5344,79.606,15946.0
2022-10-24 15:30:00,88.97,88.97,88.78,88.81,23655.0,79.606,79.606,79.436,79.4628,23655.0
2022-10-24 15:35:00,88.82,88.85,88.77,88.83,16942.0,79.4718,79.4986,79.427,79.4807,16942.0
2022-10-24 15:40:00,88.82,88.82,88.67,88.68,29262.0,79.4718,79.4718,79.3375,79.3465,29262.0
2022-10-24 15:45:00,88.69,88.76,88.68,88.7,36668.0,79.3554,79.4181,79.3465,79.3644,36668.0
2022-10-24 15:50:00,88.71,88.72,88.44,88.5,55347.0,79.3733,79.3823,79.1318,79.1854,55347.0
2022-10-24 15:55:00,88.48,88.71,88.48,88.7,120333.0,79.1675,79.3733,79.1675,79.3644,120333.0
2022-10-25 09:30:00,88.71,89.27,88.7,89.19,47988.0,79.3733,79.8744,79.3644,79.8028,47988.0
2022-10-25 09:35:00,89.24,89.44,89.08,89.34,27492.0,79.8476,80.0265,79.7044,79.937,27492.0
2022-10-25 09:40:00,89.34,89.36,89.02,89.2,26459.0,79.937,79.9549,79.6507,79.8118,26459.0
2022-10-25 09:45:00,89.23,89.45,89.22,89.42,19815.0,79.8386,80.0355,79.8297,80.0086,19815.0
2022-10-25 09:50:00,89.42,89.47,89.24,89.33,17075.0,80.0086,80.0533,79.8476,79.9281,17075.0
2022-10-25 09:55:00,89.34,89.45,89.16,89.37,16986.0,79.937,80.0355,79.776,79.9639,16986.0
2022-10-25 10:00:00,89.34,89.41,89.26,89.31,27787.0,79.937,79.9997,79.8655,79.9102,27787.0
2022-10-25 10:05:00,89.38,89.5,89.32,89.4,13425.0,79.9728,80.0802,79.9191,79.9907,13425.0
2022-10-25 10:10:00,89.42,89.52,89.4,89.51,22181.0,80.0086,80.0981,79.9907,80.0891,22181.0
2022-10-25 10:15:00,89.51,89.63,89.41,89.59,24196.0,80.0891,80.1965,79.9997,80.1607,24196.0
2022-10-25 10:20:00,89.64,89.85,89.61,89.8,23503.0,80.2055,80.3934,80.1786,80.3486,23503.0
2022-10-25 10:25:00,89.77,89.8,89.73,89.75,13227.0,80.3218,80.3486,80.286,80.3039,13227.0
2022-10-25 10:30:00,89.73,89.87,89.69,89.73,13430.0,80.286,80.4112,80.2502,80.286,13430.0
2022-10-25 10:35:00,89.73,89.95,89.72,89.93,13627.0,80.286,80.4828,80.277,80.4649,13627.0
2022-10-25 10:40:00,89.91,90.05,89.88,90.04,16597.0,80.447,80.5723,80.4202,80.5634,16597.0
2022-10-25 10:45:00,90.02,90.17,90.02,90.17,10319.0,80.5455,80.6797,80.5455,80.6797,10319.0
2022-10-25 10:50:00,90.15,90.17,90.01,90.06,17622.0,80.6618,80.6797,80.5365,80.5813,17622.0
2022-10-25 10:55:00,90.06,90.06,89.83,89.87,16615.0,80.5813,80.5813,80.3755,80.4112,16615.0
2022-10-25 11:00:00,89.87,89.88,89.7,89.75,16775.0,80.4112,80.4202,80.2591,80.3039,16775.0
2022-10-25 11:05:00,89.75,89.95,89.74,89.9,16335.0,80.3039,80.4828,80.2949,80.4381,16335.0
2022-10-25 11:10:00,89.89,89.94,89.86,89.92,15289.0,80.4291,80.4739,80.4023,80.456,15289.0
2022-10-25 11:15:00,89.92,90.06,89.89,90.04,18472.0,80.456,80.5813,80.4291,80.5634,18472.0
2022-10-25 11:20:00,90.02,90.2,90.01,90.2,12428.0,80.5455,80.7065,80.5365,80.7065,12428.0
2022-10-25 11:25:00,90.21,90.24,90.09,90.11,15503.0,80.7155,80.7423,80.6081,80.626,15503.0
2022-10-25 11:30:00,90.12,90.27,90.11,90.27,7029.0,80.6349,80.7691,80.626,80.7691,7029.0
2022-10-25 11:35:00,90.26,90.34,90.26,90.32,8414.0,80.7602,80.8318,80.7602,80.8139,8414.0
2022-10-25 11:40:00,90.31,90.49,90.3,90.49,74141.0,80.8049,80.966,80.796,80.966,74141.0
2022-10-25 11:45:00,90.48,90.53,90.44,90.53,12312.0,80.957,81.0018,80.9213,81.0018,12312.0
2022-10-25 11:50:00,90.53,90.58,90.51,90.54,12281.0,81.0018,81.0465,80.9839,81.0107,12281.0
2022-10-25 11:55:00,90.52,90.53,90.38,90.4,6244.0,80.9928,81.0018,80.8676,80.8855,6244.0
2022-10-25 12:00:00,90.41,90.41,90.23,90.28,15279.0,80.8944,80.8944,80.7334,80.7781,15279.0
2022-10-25 12:05:00,90.3,90.53,90.29,90.49,10316.0,80.796,81.0018,80.787,80.966,10316.0
2022-10-25 12:10:00,90.52,90.55,90.41,90.41,14356.0,80.9928,81.0197,80.8944,80.8944,14356.0
2022-10-25 12:15:00,90.41,90.47,90.31,90.47,11144.0,80.8944,80.9481,80.8049,80.9481,11144.0
2022-10-25 12:20:00,90.48,90.53,90.46,90.51,12571.0,80.957,81.0018,80.9392,80.9839,12571.0
2022-10-25 12:25:00,90.49,90.51,90.38,90.42,9951.0,80.966,80.9839,80.8676,80.9034,9951.0
2022-10-25 12:30:00,90.44,90.54,90.4,90.52,9933.0,80.9213,81.0107,80.8855,80.9928,9933.0
2022-10-25 12:35:00,90.54,90.63,90.52,90.58,5277.0,81.0107,81.0913,80.9928,81.0465,5277.0
2022-10-25 12:40:00,90.57,90.58,90.51,90.52,6361.0,81.0376,81.0465,80.9839,80.9928,6361.0
2022-10-25 12:45:00,90.53,90.54,90.42,90.5,9809.0,81.0018,81.0107,80.9034,80.9749,9809.0
2022-10-25 12:50:00,90.48,90.49,90.4,90.4,10311.0,80.957,80.966,80.8855,80.8855,10311.0
2022-10-25 12:55:00,90.42,90.46,90.32,90.35,8921.0,80.9034,80.9392,80.8139,80.8407,8921.0
2022-10-25 13:00:00,90.34,90.34,90.18,90.18,11706.0,80.8318,80.8318,80.6886,80.6886,11706.0
2022-10-25 13:05:00,90.19,90.32,90.15,90.28,34700.0,80.6976,80.8139,80.6618,80.7781,34700.0
2022-10-25 13:10:00,90.29,90.31,90.26,90.28,6539.0,80.787,80.8049,80.7602,80.7781,6539.0
2022-10-25 13:15:00,90.29,90.32,90.14,90.17,15025.0,80.787,80.8139,80.6528,80.6797,15025.0
2022-10-25 13:20:00,90.18,90.23,90.13,90.15,7231.0,80.6886,80.7334,80.6439,80.6618,7231.0
2022-10-25 13:25:00,90.18,90.38,90.18,90.3,9857.0,80.6886,80.8676,80.6886,80.796,9857.0
2022-10-25 13:30:00,90.29,90.44,90.29,90.44,7983.0,80.787,80.9213,80.787,80.9213,7983.0
2022-10-25 13:35:00,90.44,90.44,90.28,90.31,12501.0,80.9213,80.9213,80.7781,80.8049,12501.0
2022-10-25 13:40:00,90.31,90.31,90.16,90.16,11324.0,80.8049,80.8049,80.6707,80.6707,11324.0
2022-10-25 13:45:00,90.15,90.16,90.07,90.15,12214.0,80.6618,80.6707,80.5902,80.6618,12214.0
2022-10-25 13:50:00,90.14,90.14,90.04,90.09,8406.0,80.6528,80.6528,80.5634,80.6081,8406.0
2022-10-25 13:55:00,90.07,90.07,89.98,90.05,12599.0,80.5902,80.5902,80.5097,80.5723,12599.0
2022-10-25 14:00:00,90.03,90.11,90.03,90.08,11757.0,80.5544,80.626,80.5544,80.5991,11757.0
2022-10-25 14:05:00,90.08,90.12,90.06,90.06,7471.0,80.5991,80.6349,80.5813,80.5813,7471.0
2022-10-25 14:10:00,90.05,90.21,90.04,90.14,14249.0,80.5723,80.7155,80.5634,80.6528,14249.0
2022-10-25 14:15:00,90.16,90.28,90.15,90.25,10728.0,80.6707,80.7781,80.6618,80.7513,10728.0
2022-10-25 14:20:00,90.26,90.26,90.18,90.18,7166.0,80.7602,80.7602,80.6886,80.6886,7166.0
2022-10-25 14:25:00,90.17,90.22,90.14,90.16,11441.0,80.6797,80.7244,80.6528,80.6707,11441.0
2022-10-25 14:30:00,90.15,90.29,90.11,90.29,13466.0,80.6618,80.787,80.626,80.787,13466.0
2022-10-25 14:35:00,90.3,90.3,90.19,90.19,9096.0,80.796,80.796,80.6976,80.6976,9096.0
2022-10-25 14:40:00,90.18,90.21,90.04,90.04,9102.0,80.6886,80.7155,80.5634,80.5634,9102.0
2022-10-25 14:45:00,90.05,90.05,89.94,90.04,7876.0,80.5723,80.5723,80.4739,80.5634,7876.0
2022-10-25 14:50:00,90.05,90.09,90.04,90.08,11084.0,80.5723,80.6081,80.5634,80.5991,11084.0
2022-10-25 14:55:00,90.08,90.13,90.03,90.03,11656.0,80.5991,80.6439,80.5544,80.5544,11656.0
2022-10-25 15:00:00,90.05,90.08,89.97,90.06,24413.0,80.5723,80.5991,80.5007,80.5813,24413.0
2022-10-25 15:05:00,90.04,90.12,90.03,90.07,30650.0,80.5634,80.6349,80.5544,80.5902,30650.0
2022-10-25 15:10:00,90.06,90.15,90.03,90.15,16183.0,80.5813,80.6618,80.5544,80.6618,16183.0
2022-10-25 15:15:00,90.15,90.18,90.11,90.14,11339.0,80.6618,80.6886,80.626,80.6528,11339.0
2022-10-25 15:20:00,90.16,90.23,90.1,90.2,15350.0,80.6707,80.7334,80.617,80.7065,15350.0
2022-10-25 15:25:00,90.21,90.31,90.21,90.25,17785.0,80.7155,80.8049,80.7155,80.7513,17785.0
2022-10-25 15:30:00,90.26,90.38,90.23,90.3,23400.0,80.7602,80.8676,80.7334,80.796,23400.0
2022-10-25 15:35:00,90.3,90.32,90.24,90.31,22320.0,80.796,80.8139,80.7423,80.8049,22320.0
2022-10-25 15:40:00,90.31,90.41,90.25,90.37,26803.0,80.8049,80.8944,80.7513,80.8586,26803.0
2022-10-25 15:45:00,90.37,90.44,90.31,90.33,45088.0,80.8586,80.9213,80.8049,80.8228,45088.0
2022-10-25 15:50:00,90.34,90.44,90.24,90.25,54813.0,80.8318,80.9213,80.7423,80.7513,54813.0
2022-10-25 15:55:00,90.24,90.3,90.16,90.28,208096.0,80.7423,80.796,80.6707,80.7781,208096.0
2022-10-26 09:30:00,90.75,91.23,90.75,91.11,48522.0,81.1986,81.6281,81.1986,81.5207,48522.0
2022-10-26 09:35:00,91.12,91.27,90.89,91.06,14622.0,81.5297,81.6639,81.3239,81.476,14622.0
2022-10-26 09:40:00,91.03,91.03,90.74,90.77,13008.0,81.4492,81.4492,81.1897,81.2165,13008.0
2022-10-26 09:45:00,90.7,90.83,90.45,90.52,18108.0,81.1539,81.2702,80.9302,80.9928,18108.0
2022-10-26 09:50:00,90.55,90.65,90.24,90.25,15831.0,81.0197,81.1092,80.7423,80.7513,15831.0
2022-10-26 09:55:00,90.23,90.32,89.99,90.15,11486.0,80.7334,80.8139,80.5186,80.6618,11486.0
2022-10-26 10:00:00,90.15,90.53,90.14,90.25,16158.0,80.6618,81.0018,80.6528,80.7513,16158.0
2022-10-26 10:05:00,90.23,90.61,90.23,90.5,6996.0,80.7334,81.0734,80.7334,80.9749,6996.0
2022-10-26 10:10:00,90.45,90.64,90.44,90.48,6749.0,80.9302,81.1002,80.9213,80.957,6749.0
2022-10-26 10:15:00,90.48,90.79,90.48,90.79,6923.0,80.957,81.2344,80.957,81.2344,6923.0
2022-10-26 10:20:00,90.79,90.79,90.63,90.67,9769.0,81.2344,81.2344,81.0913,81.127,9769.0
2022-10-26 10:25:00,90.69,90.74,90.64,90.65,7675.0,81.1449,81.1897,81.1002,81.1092,7675.0
2022-10-26 10:30:00,90.62,90.62,90.34,90.42,7515.0,81.0823,81.0823,80.8318,80.9034,7515.0
2022-10-26 10:35:00,90.42,90.42,90.2,90.22,11739.0,80.9034,80.9034,80.7065,80.7244,11739.0
2022-10-26 10:40:00,90.22,90.47,90.22,90.45,14452.0,80.7244,80.9481,80.7244,80.9302,14452.0
2022-10-26 10:45:00,90.47,90.49,90.27,90.29,14696.0,80.9481,80.966,80.7691,80.787,14696.0
2022-10-26 10:50:00,90.32,90.4,90.26,90.39,12813.0,80.8139,80.8855,80.7602,80.8765,12813.0
2022-10-26 10:55:00,90.39,90.52,90.39,90.43,6796.0,80.8765,80.9928,80.8765,80.9123,6796.0
2022-10-26 11:00:00,90.43,90.64,90.41,90.56,9704.0,80.9123,81.1002,80.8944,81.0286,9704.0
2022-10-26 11:05:00,90.56,90.64,90.52,90.61,10366.0,81.0286,81.1002,80.9928,81.0734,10366.0
2022-10-26 11:10:00,90.62,90.68,90.47,90.54,19821.0,81.0823,81.136,80.9481,81.0107,19821.0
2022-10-26 11:15:00,90.56,90.58,90.48,90.53,9997.0,81.0286,81.0465,80.957,81.0018,9997.0
2022-10-26 11:20:00,90.52,90.67,90.44,90.63,13170.0,80.9928,81.127,80.9213,81.0913,13170.0
2022-10-26 11:25:00,90.64,90.66,90.47,90.54,11555.0,81.1002,81.1181,80.9481,81.0107,11555.0
2022-10-26 11:30:00,90.55,90.72,90.52,90.7,18064.0,81.0197,81.1718,80.9928,81.1539,18064.0
2022-10-26 11:35:00,90.69,90.78,90.68,90.72,29359.0,81.1449,81.2255,81.136,81.1718,29359.0
2022-10-26 11:40:00,90.72,90.84,90.71,90.8,18343.0,81.1718,81.2792,81.1628,81.2434,18343.0
2022-10-26 11:45:00,90.78,90.93,90.76,90.93,18062.0,81.2255,81.3597,81.2076,81.3597,18062.0
2022-10-26 11:50:00,90.94,90.95,90.86,90.92,14640.0,81.3686,81.3776,81.2971,81.3507,14640.0
2022-10-26 11:55:00,90.93,90.94,90.82,90.84,14175.0,81.3597,81.3686,81.2613,81.2792,14175.0
2022-10-26 12:00:00,90.83,91.11,90.8,91.1,18427.0,81.2702,81.5207,81.2434,81.5118,18427.0
2022-10-26 12:05:00,91.11,91.11,91.01,91.04,15647.0,81.5207,81.5207,81.4313,81.4581,15647.0
2022-10-26 12:10:00,91.05,91.16,91.02,91.03,45404.0,81.4671,81.5655,81.4402,81.4492,45404.0
2022-10-26 12:15:00,91.03,91.12,90.98,91.09,78787.0,81.4492,81.5297,81.4044,81.5028,78787.0
2022-10-26 12:20:00,91.09,91.22,91.09,91.15,12641.0,81.5028,81.6192,81.5028,81.5565,12641.0
2022-10-26 12:25:00,91.14,91.14,91.03,91.05,45651.0,81.5476,81.5476,81.4492,81.4671,45651.0
2022-10-26 12:30:00,91.05,91.18,91.0,91.1,27183.0,81.4671,81.5834,81.4223,81.5118,27183.0
2022-10-26 12:35:00,91.09,91.1,91.02,91.07,11029.0,81.5028,81.5118,81.4402,81.4849,11029.0
2022-10-26 12:40:00,91.1,91.16,91.02,91.03,11416.0,81.5118,81.5655,81.4402,81.4492,11416.0
2022-10-26 12:45:00,91.03,91.07,90.99,91.04,24280.0,81.4492,81.4849,81.4134,81.4581,24280.0
2022-10-26 12:50:00,91.04,91.11,91.02,91.03,11782.0,81.4581,81.5207,81.4402,81.4492,11782.0
2022-10-26 12:55:00,91.03,91.07,90.92,91.02,18370.0,81.4492,81.4849,81.3507,81.4402,18370.0
2022-10-26 13:00:00,91.02,91.1,90.93,91.05,17417.0,81.4402,81.5118,81.3597,81.4671,17417.0
2022-10-26 13:05:00,91.07,91.17,91.03,91.17,24445.0,81.4849,81.5744,81.4492,81.5744,24445.0
2022-10-26 13:10:00,91.18,91.27,91.14,91.24,18875.0,81.5834,81.6639,81.5476,81.6371,18875.0
2022-10-26 13:15:00,91.25,91.36,91.21,91.36,14176.0,81.646,81.7444,81.6102,81.7444,14176.0
2022-10-26 13:20:00,91.35,91.43,91.34,91.41,12079.0,81.7355,81.8071,81.7265,81.7892,12079.0
2022-10-26 13:25:00,91.39,91.39,91.26,91.3,10174.0,81.7713,81.7713,81.655,81.6907,10174.0
2022-10-26 13:30:00,91.34,91.42,91.25,91.28,12866.0,81.7265,81.7981,81.646,81.6728,12866.0
2022-10-26 13:35:00,91.28,91.34,91.22,91.28,23369.0,81.6728,81.7265,81.6192,81.6728,23369.0
2022-10-26 13:40:00,91.28,91.38,91.25,91.28,16096.0,81.6728,81.7623,81.646,81.6728,16096.0
2022-10-26 13:45:00,91.29,91.29,91.11,91.11,12072.0,81.6818,81.6818,81.5207,81.5207,12072.0
2022-10-26 13:50:00,91.14,91.26,91.14,91.21,11637.0,81.5476,81.655,81.5476,81.6102,11637.0
2022-10-26 13:55:00,91.23,91.31,91.2,91.26,19474.0,81.6281,81.6997,81.6013,81.655,19474.0
2022-10-26 14:00:00,91.26,91.32,91.22,91.29,16056.0,81.655,81.7086,81.6192,81.6818,16056.0
2022-10-26 14:05:00,91.29,91.29,91.2,91.23,12293.0,81.6818,81.6818,81.6013,81.6281,12293.0
2022-10-26 14:10:00,91.23,91.31,91.16,91.31,43337.0,81.6281,81.6997,81.5655,81.6997,43337.0
2022-10-26 14:15:00,91.3,91.31,91.19,91.27,12913.0,81.6907,81.6997,81.5923,81.6639,12913.0
2022-10-26 14:20:00,91.26,91.27,91.02,91.03,18069.0,81.655,81.6639,81.4402,81.4492,18069.0
2022-10-26 14:25:00,91.01,91.05,90.93,90.95,17003.0,81.4313,81.4671,81.3597,81.3776,17003.0
2022-10-26 14:30:00,90.96,91.01,90.86,90.89,12887.0,81.3865,81.4313,81.2971,81.3239,12887.0
2022-10-26 14:35:00,90.89,90.97,90.88,90.96,15425.0,81.3239,81.3955,81.3149,81.3865,15425.0
2022-10-26 14:40:00,90.96,90.97,90.85,90.89,29440.0,81.3865,81.3955,81.2881,81.3239,29440.0
2022-10-26 14:45:00,90.89,90.91,90.69,90.75,16764.0,81.3239,81.3418,81.1449,81.1986,16764.0
2022-10-26 14:50:00,90.74,90.8,90.72,90.78,14470.0,81.1897,81.2434,81.1718,81.2255,14470.0
2022-10-26 14:55:00,90.78,90.79,90.7,90.78,17281.0,81.2255,81.2344,81.1539,81.2255,17281.0
2022-10-26 15:00:00,90.79,90.79,90.63,90.68,15114.0,81.2344,81.2344,81.0913,81.136,15114.0
2022-10-26 15:05:00,90.67,90.86,90.63,90.86,15855.0,81.127,81.2971,81.0913,81.2971,15855.0
2022-10-26 15:10:00,90.88,90.88,90.7,90.8,20543.0,81.3149,81.3149,81.1539,81.2434,20543.0
2022-10-26 15:15:00,90.77,90.89,90.71,90.86,18397.0,81.2165,81.3239,81.1628,81.2971,18397.0
2022-10-26 15:20:00,90.85,90.9,90.78,90.79,16714.0,81.2881,81.3328,81.2255,81.2344,16714.0
2022-10-26 15:25:00,90.79,90.83,90.71,90.81,16546.0,81.2344,81.2702,81.1628,81.2523,16546.0
2022-10-26 15:30:00,90.82,90.92,90.81,90.9,25325.0,81.2613,81.3507,81.2523,81.3328,25325.0
2022-10-26 15:35:00,90.9,90.97,90.9,90.95,23492.0,81.3328,81.3955,81.3328,81.3776,23492.0
2022-10-26 15:40:00,90.94,91.08,90.94,91.07,41661.0,81.3686,81.4939,81.3686,81.4849,41661.0
2022-10-26 15:45:00,91.07,91.12,90.99,91.0,48148.0,81.4849,81.5297,81.4134,81.4223,48148.0
2022-10-26 15:50:00,91.0,91.01,90.87,90.91,72561.0,81.4223,81.4313,81.306,81.3418,72561.0
2022-10-26 15:55:00,90.9,90.91,90.68,90.79,165026.0,81.3328,81.3418,81.136,81.2344,165026.0
2022-10-27 09:30:00,91.64,91.82,91.23,91.61,64232.0,81.995,82.156,81.6281,81.9681,64232.0
2022-10-27 09:35:00,91.69,92.19,91.69,91.89,46175.0,82.0397,82.4871,82.0397,82.2186,46175.0
2022-10-27 09:40:00,91.91,92.2,91.85,92.14,24656.0,82.2365,82.496,82.1829,82.4423,24656.0
2022-10-27 09:45:00,92.14,92.14,91.71,92.04,33017.0,82.4423,82.4423,82.0576,82.3529,33017.0
2022-10-27 09:50:00,92.09,92.26,91.88,92.19,21665.0,82.3976,82.5497,82.2097,82.4871,21665.0
2022-10-27 09:55:00,92.17,92.31,91.97,92.04,31907.0,82.4692,82.5944,82.2902,82.3529,31907.0
2022-10-27 10:00:00,91.95,91.95,91.63,91.8,21722.0,82.2723,82.2723,81.986,82.1381,21722.0
2022-10-27 10:05:00,91.75,91.94,91.68,91.91,32658.0,82.0934,82.2634,82.0307,82.2365,32658.0
2022-10-27 10:10:00,91.89,91.99,91.89,91.9,126879.0,82.2186,82.3081,82.2186,82.2276,126879.0
2022-10-27 10:15:00,91.91,91.99,91.89,91.93,36073.0,82.2365,82.3081,82.2186,82.2544,36073.0
2022-10-27 10:20:00,91.89,92.15,91.89,92.11,14773.0,82.2186,82.4513,82.2186,82.4155,14773.0
2022-10-27 10:25:00,92.07,92.25,92.05,92.18,16764.0,82.3797,82.5408,82.3618,82.4781,16764.0
2022-10-27 10:30:00,92.16,92.29,92.01,92.04,8990.0,82.4602,82.5765,82.326,82.3529,8990.0
2022-10-27 10:35:00,92.02,92.07,91.89,91.95,16860.0,82.335,82.3797,82.2186,82.2723,16860.0
2022-10-27 10:40:00,91.94,92.02,91.75,91.75,46819.0,82.2634,82.335,82.0934,82.0934,46819.0
2022-10-27 10:45:00,91.72,91.8,91.65,91.69,27410.0,82.0665,82.1381,82.0039,82.0397,27410.0
2022-10-27 10:50:00,91.69,91.75,91.63,91.7,17246.0,82.0397,82.0934,81.986,82.0486,17246.0
2022-10-27 10:55:00,91.69,91.9,91.69,91.85,32866.0,82.0397,82.2276,82.0397,82.1829,32866.0
2022-10-27 11:00:00,91.84,91.99,91.77,91.97,26624.0,82.1739,82.3081,82.1113,82.2902,26624.0
2022-10-27 11:05:00,91.97,91.98,91.8,91.84,43330.0,82.2902,82.2992,82.1381,82.1739,43330.0
2022-10-27 11:10:00,91.85,91.99,91.85,91.91,21324.0,82.1829,82.3081,82.1829,82.2365,21324.0
2022-10-27 11:15:00,91.91,91.93,91.79,91.87,49058.0,82.2365,82.2544,82.1292,82.2007,49058.0
2022-10-27 11:20:00,91.88,91.97,91.87,91.91,17994.0,82.2097,82.2902,82.2007,82.2365,17994.0
2022-10-27 11:25:00,91.92,92.03,91.82,92.03,29038.0,82.2455,82.3439,82.156,82.3439,29038.0
2022-10-27 11:30:00,92.02,92.08,91.9,91.91,24710.0,82.335,82.3886,82.2276,82.2365,24710.0
2022-10-27 11:35:00,91.91,92.01,91.72,91.76,32328.0,82.2365,82.326,82.0665,82.1023,32328.0
2022-10-27 11:40:00,91.77,91.77,91.5,91.53,19362.0,82.1113,82.1113,81.8697,81.8965,19362.0
2022-10-27 11:45:00,91.46,91.61,91.4,91.61,8824.0,81.8339,81.9681,81.7802,81.9681,8824.0
2022-10-27 11:50:00,91.59,91.63,91.5,91.63,19885.0,81.9502,81.986,81.8697,81.986,19885.0
2022-10-27 11:55:00,91.63,91.63,91.44,91.48,23086.0,81.986,81.986,81.816,81.8518,23086.0
2022-10-27 12:00:00,91.48,91.5,91.41,91.47,10584.0,81.8518,81.8697,81.7892,81.8428,10584.0
2022-10-27 12:05:00,91.46,91.52,91.42,91.44,10494.0,81.8339,81.8876,81.7981,81.816,10494.0
2022-10-27 12:10:00,91.42,91.48,91.4,91.46,7268.0,81.7981,81.8518,81.7802,81.8339,7268.0
2022-10-27 12:15:00,91.46,91.46,91.32,91.36,18943.0,81.8339,81.8339,81.7086,81.7444,18943.0
2022-10-27 12:20:00,91.4,91.44,91.33,91.33,16127.0,81.7802,81.816,81.7176,81.7176,16127.0
2022-10-27 12:25:00,91.32,91.33,91.16,91.16,11078.0,81.7086,81.7176,81.5655,81.5655,11078.0
2022-10-27 12:30:00,91.17,91.29,91.17,91.28,19684.0,81.5744,81.6818,81.5744,81.6728,19684.0
2022-10-27 12:35:00,91.3,91.4,91.27,91.4,9481.0,81.6907,81.7802,81.6639,81.7802,9481.0
2022-10-27 12:40:00,91.38,91.46,91.36,91.46,6940.0,81.7623,81.8339,81.7444,81.8339,6940.0
2022-10-27 12:45:00,91.46,91.5,91.41,91.48,28943.0,81.8339,81.8697,81.7892,81.8518,28943.0
2022-10-27 12:50:00,91.47,91.57,91.45,91.56,19970.0,81.8428,81.9323,81.825,81.9234,19970.0
2022-10-27 12:55:00,91.55,91.62,91.51,91.61,7602.0,81.9144,81.9771,81.8786,81.9681,7602.0
2022-10-27 13:00:00,91.6,91.69,91.56,91.61,16837.0,81.9592,82.0397,81.9234,81.9681,16837.0
2022-10-27 13:05:00,91.61,91.71,91.56,91.71,7847.0,81.9681,82.0576,81.9234,82.0576,7847.0
2022-10-27 13:10:00,91.75,91.76,91.71,91.75,11869.0,82.0934,82.1023,82.0576,82.0934,11869.0
2022-10-27 13:15:00,91.71,91.77,91.65,91.76,24289.0,82.0576,82.1113,82.0039,82.1023,24289.0
2022-10-27 13:20:00,91.75,91.85,91.75,91.83,8807.0,82.0934,82.1829,82.0934,82.165,8807.0
2022-10-27 13:25:00,91.81,91.82,91.6,91.65,33524.0,82.1471,82.156,81.9592,82.0039,33524.0
2022-10-27 13:30:00,91.66,91.66,91.42,91.43,10198.0,82.0129,82.0129,81.7981,81.8071,10198.0
2022-10-27 13:35:00,91.42,91.53,91.41,91.52,23057.0,81.7981,81.8965,81.7892,81.8876,23057.0
2022-10-27 13:40:00,91.52,91.61,91.52,91.59,9331.0,81.8876,81.9681,81.8876,81.9502,9331.0
2022-10-27 13:45:00,91.59,91.65,91.52,91.54,10941.0,81.9502,82.0039,81.8876,81.9055,10941.0
2022-10-27 13:50:00,91.54,91.54,91.45,91.45,12038.0,81.9055,81.9055,81.825,81.825,12038.0
2022-10-27 13:55:00,91.45,91.54,91.35,91.36,11792.0,81.825,81.9055,81.7355,81.7444,11792.0
2022-10-27 14:00:00,91.37,91.42,91.31,91.4,10092.0,81.7534,81.7981,81.6997,81.7802,10092.0
2022-10-27 14:05:00,91.4,91.42,91.25,91.27,13530.0,81.7802,81.7981,81.646,81.6639,13530.0
2022-10-27 14:10:00,91.26,91.41,91.25,91.41,13553.0,81.655,81.7892,81.646,81.7892,13553.0
2022-10-27 14:15:00,91.42,91.55,91.4,91.54,10777.0,81.7981,81.9144,81.7802,81.9055,10777.0
2022-10-27 14:20:00,91.56,91.59,91.49,91.53,18572.0,81.9234,81.9502,81.8607,81.8965,18572.0
2022-10-27 14:25:00,91.53,91.53,91.45,91.48,17157.0,81.8965,81.8965,81.825,81.8518,17157.0
2022-10-27 14:30:00,91.47,91.47,91.38,91.45,31618.0,81.8428,81.8428,81.7623,81.825,31618.0
2022-10-27 14:35:00,91.44,91.5,91.41,91.45,46475.0,81.816,81.8697,81.7892,81.825,46475.0
2022-10-27 14:40:00,91.45,91.52,91.43,91.46,28098.0,81.825,81.8876,81.8071,81.8339,28098.0
2022-10-27 14:45:00,91.46,91.5,91.44,91.47,17715.0,81.8339,81.8697,81.816,81.8428,17715.0
2022-10-27 14:50:00,91.47,91.49,91.43,91.45,47992.0,81.8428,81.8607,81.8071,81.825,47992.0
2022-10-27 14:55:00,91.44,91.45,91.12,91.17,13205.0,81.816,81.825,81.5297,81.5744,13205.0
2022-10-27 15:00:00,91.19,91.34,91.19,91.32,12069.0,81.5923,81.7265,81.5923,81.7086,12069.0
2022-10-27 15:05:00,91.32,91.33,91.2,91.2,12404.0,81.7086,81.7176,81.6013,81.6013,12404.0
2022-10-27 15:10:00,91.21,91.26,91.08,91.15,23384.0,81.6102,81.655,81.4939,81.5565,23384.0
2022-10-27 15:15:00,91.15,91.22,91.11,91.19,24912.0,81.5565,81.6192,81.5207,81.5923,24912.0
2022-10-27 15:20:00,91.2,91.29,91.19,91.25,19183.0,81.6013,81.6818,81.5923,81.646,19183.0
2022-10-27 15:25:00,91.25,91.38,91.24,91.38,26010.0,81.646,81.7623,81.6371,81.7623,26010.0
2022-10-27 15:30:00,91.37,91.5,91.33,91.48,28786.0,81.7534,81.8697,81.7176,81.8518,28786.0
2022-10-27 15:35:00,91.47,91.47,91.36,91.37,20497.0,81.8428,81.8428,81.7444,81.7534,20497.0
2022-10-27 15:40:00,91.37,91.47,91.32,91.33,27517.0,81.7534,81.8428,81.7086,81.7176,27517.0
2022-10-27 15:45:00,91.31,91.41,91.25,91.4,42440.0,81.6997,81.7892,81.646,81.7802,42440.0
2022-10-27 15:50:00,91.41,91.46,90.98,90.98,72871.0,81.7892,81.8339,81.4044,81.4044,72871.0
2022-10-27 15:55:00,90.99,91.13,90.9,91.1,295959.0,81.4134,81.5386,81.3328,81.5118,295959.0
2022-10-28 09:30:00,91.26,92.0,91.26,91.89,52085.0,81.655,82.3171,81.655,82.2186,52085.0
2022-10-28 09:35:00,91.93,91.97,91.69,91.89,11505.0,82.2544,82.2902,82.0397,82.2186,11505.0
2022-10-28 09:40:00,91.9,92.03,91.68,91.85,15656.0,82.2276,82.3439,82.0307,82.1829,15656.0
2022-10-28 09:45:00,91.81,92.09,91.75,92.05,18851.0,82.1471,82.3976,82.0934,82.3618,18851.0
2022-10-28 09:50:00,92.04,92.3,92.04,92.15,25079.0,82.3529,82.5855,82.3529,82.4513,25079.0
2022-10-28 09:55:00,92.14,92.44,92.14,92.35,21593.0,82.4423,82.7108,82.4423,82.6302,21593.0
2022-10-28 10:00:00,92.35,92.52,92.23,92.29,32279.0,82.6302,82.7823,82.5229,82.5765,32279.0
2022-10-28 10:05:00,92.33,92.6,92.23,92.58,11548.0,82.6123,82.8539,82.5229,82.836,11548.0
2022-10-28 10:10:00,92.6,92.78,92.47,92.74,9793.0,82.8539,83.015,82.7376,82.9792,9793.0
2022-10-28 10:15:00,92.75,92.96,92.62,92.68,66020.0,82.9881,83.176,82.8718,82.9255,66020.0
2022-10-28 10:20:00,92.66,92.66,92.4,92.56,48939.0,82.9076,82.9076,82.675,82.8181,48939.0
2022-10-28 10:25:00,92.62,92.66,92.37,92.47,12056.0,82.8718,82.9076,82.6481,82.7376,12056.0
2022-10-28 10:30:00,92.46,93.1,92.46,92.98,24147.0,82.7287,83.3013,82.7287,83.1939,24147.0
2022-10-28 10:35:00,92.98,92.98,92.79,92.83,14562.0,83.1939,83.1939,83.0239,83.0597,14562.0
2022-10-28 10:40:00,92.8,92.82,92.6,92.61,11688.0,83.0329,83.0508,82.8539,82.8629,11688.0
2022-10-28 10:45:00,92.6,92.73,92.56,92.7,9498.0,82.8539,82.9702,82.8181,82.9434,9498.0
2022-10-28 10:50:00,92.7,92.83,92.7,92.77,7432.0,82.9434,83.0597,82.9434,83.006,7432.0
2022-10-28 10:55:00,92.77,92.79,92.69,92.77,5483.0,83.006,83.0239,82.9344,83.006,5483.0
2022-10-28 11:00:00,92.77,92.92,92.69,92.7,10801.0,83.006,83.1402,82.9344,82.9434,10801.0
2022-10-28 11:05:00,92.7,92.73,92.62,92.72,12647.0,82.9434,82.9702,82.8718,82.9613,12647.0
2022-10-28 11:10:00,92.69,92.71,92.6,92.64,27629.0,82.9344,82.9523,82.8539,82.8897,27629.0
2022-10-28 11:15:00,92.65,92.75,92.58,92.65,22945.0,82.8987,82.9881,82.836,82.8987,22945.0
2022-10-28 11:20:00,92.66,92.69,92.46,92.48,5796.0,82.9076,82.9344,82.7287,82.7465,5796.0
2022-10-28 11:25:00,92.45,92.57,92.43,92.52,13512.0,82.7197,82.8271,82.7018,82.7823,13512.0
2022-10-28 11:30:00,92.55,92.64,92.51,92.51,35809.0,82.8092,82.8897,82.7734,82.7734,35809.0
2022-10-28 11:35:00,92.44,92.51,92.34,92.47,14148.0,82.7108,82.7734,82.6213,82.7376,14148.0
2022-10-28 11:40:00,92.49,92.63,92.49,92.63,8070.0,82.7555,82.8808,82.7555,82.8808,8070.0
2022-10-28 11:45:00,92.64,92.81,92.6,92.81,7378.0,82.8897,83.0418,82.8539,83.0418,7378.0
2022-10-28 11:50:00,92.83,92.83,92.68,92.74,7841.0,83.0597,83.0597,82.9255,82.9792,7841.0
2022-10-28 11:55:00,92.74,92.84,92.69,92.71,12061.0,82.9792,83.0687,82.9344,82.9523,12061.0
2022-10-28 12:00:00,92.7,92.74,92.67,92.68,5299.0,82.9434,82.9792,82.9166,82.9255,5299.0
2022-10-28 12:05:00,92.65,92.76,92.59,92.69,7127.0,82.8987,82.9971,82.845,82.9344,7127.0
2022-10-28 12:10:00,92.68,92.83,92.67,92.83,4538.0,82.9255,83.0597,82.9166,83.0597,4538.0
2022-10-28 12:15:00,92.87,93.05,92.87,93.05,10965.0,83.0955,83.2566,83.0955,83.2566,10965.0
2022-10-28 12:20:00,93.04,93.08,92.95,93.02,8066.0,83.2476,83.2834,83.1671,83.2297,8066.0
2022-10-28 12:25:00,93.03,93.04,92.95,93.0,8969.0,83.2387,83.2476,83.1671,83.2118,8969.0
2022-10-28 12:30:00,93.0,93.11,92.95,93.04,14754.0,83.2118,83.3102,83.1671,83.2476,14754.0
2022-10-28 12:35:00,93.03,93.08,92.95,92.96,11178.0,83.2387,83.2834,83.1671,83.176,11178.0
2022-10-28 12:40:00,92.97,93.09,92.96,93.09,9404.0,83.185,83.2923,83.176,83.2923,9404.0
2022-10-28 12:45:00,93.09,93.09,92.99,93.05,7739.0,83.2923,83.2923,83.2029,83.2566,7739.0
2022-10-28 12:50:00,93.04,93.21,93.03,93.21,9484.0,83.2476,83.3997,83.2387,83.3997,9484.0
2022-10-28 12:55:00,93.2,93.22,93.15,93.19,9710.0,83.3908,83.4087,83.346,83.3818,9710.0
2022-10-28 13:00:00,93.2,93.2,93.08,93.09,10276.0,83.3908,83.3908,83.2834,83.2923,10276.0
2022-10-28 13:05:00,93.08,93.11,93.0,93.05,23464.0,83.2834,83.3102,83.2118,83.2566,23464.0
2022-10-28 13:10:00,93.03,93.05,92.95,92.97,21010.0,83.2387,83.2566,83.1671,83.185,21010.0
2022-10-28 13:15:00,92.96,92.98,92.83,92.86,9799.0,83.176,83.1939,83.0597,83.0866,9799.0
2022-10-28 13:20:00,92.86,93.0,92.86,93.0,11347.0,83.0866,83.2118,83.0866,83.2118,11347.0
2022-10-28 13:25:00,93.0,93.0,92.96,92.98,5477.0,83.2118,83.2118,83.176,83.1939,5477.0
2022-10-28 13:30:00,93.0,93.06,92.99,93.01,23528.0,83.2118,83.2655,83.2029,83.2208,23528.0
2022-10-28 13:35:00,93.01,93.11,92.91,92.93,10398.0,83.2208,83.3102,83.1313,83.1492,10398.0
2022-10-28 13:40:00,92.94,92.95,92.88,92.88,3826.0,83.1581,83.1671,83.1044,83.1044,3826.0
2022-10-28 13:45:00,92.88,92.96,92.88,92.91,3596.0,83.1044,83.176,83.1044,83.1313,3596.0
2022-10-28 13:50:00,92.9,92.91,92.86,92.88,10750.0,83.1223,83.1313,83.0866,83.1044,10750.0
2022-10-28 13:55:00,92.89,92.96,92.8,92.81,25488.0,83.1134,83.176,83.0329,83.0418,25488.0
2022-10-28 14:00:00,92.8,92.89,92.8,92.84,7244.0,83.0329,83.1134,83.0329,83.0687,7244.0
2022-10-28 14:05:00,92.85,92.87,92.8,92.8,9213.0,83.0776,83.0955,83.0329,83.0329,9213.0
2022-10-28 14:10:00,92.8,92.89,92.77,92.89,11504.0,83.0329,83.1134,83.006,83.1134,11504.0
2022-10-28 14:15:00,92.89,93.01,92.88,93.0,14073.0,83.1134,83.2208,83.1044,83.2118,14073.0
2022-10-28 14:20:00,93.0,93.12,92.97,93.07,24945.0,83.2118,83.3192,83.185,83.2745,24945.0
2022-10-28 14:25:00,93.06,93.11,93.05,93.09,4166.0,83.2655,83.3102,83.2566,83.2923,4166.0
2022-10-28 14:30:00,93.09,93.25,93.05,93.23,66595.0,83.2923,83.4355,83.2566,83.4176,66595.0
2022-10-28 14:35:00,93.23,93.31,93.21,93.31,18978.0,83.4176,83.4892,83.3997,83.4892,18978.0
2022-10-28 14:40:00,93.31,93.32,93.21,93.26,11838.0,83.4892,83.4981,83.3997,83.4445,11838.0
2022-10-28 14:45:00,93.27,93.35,93.27,93.34,11480.0,83.4534,83.525,83.4534,83.516,11480.0
2022-10-28 14:50:00,93.33,93.39,93.3,93.32,11389.0,83.5071,83.5608,83.4802,83.4981,11389.0
2022-10-28 14:55:00,93.33,93.4,93.33,93.4,8053.0,83.5071,83.5697,83.5071,83.5697,8053.0
2022-10-28 15:00:00,93.43,93.65,93.4,93.63,48814.0,83.5966,83.7934,83.5697,83.7755,48814.0
2022-10-28 15:05:00,93.63,93.63,93.48,93.57,19556.0,83.7755,83.7755,83.6413,83.7218,19556.0
2022-10-28 15:10:00,93.56,93.82,93.54,93.69,45661.0,83.7129,83.9455,83.695,83.8292,45661.0
2022-10-28 15:15:00,93.68,93.7,93.59,93.7,12564.0,83.8202,83.8381,83.7397,83.8381,12564.0
2022-10-28 15:20:00,93.69,93.7,93.6,93.66,11723.0,83.8292,83.8381,83.7487,83.8024,11723.0
2022-10-28 15:25:00,93.65,93.81,93.65,93.76,21450.0,83.7934,83.9366,83.7934,83.8918,21450.0
2022-10-28 15:30:00,93.77,93.89,93.73,93.86,67499.0,83.9008,84.0081,83.865,83.9813,67499.0
2022-10-28 15:35:00,93.86,93.86,93.75,93.81,62767.0,83.9813,83.9813,83.8829,83.9366,62767.0
2022-10-28 15:40:00,93.81,93.97,93.76,93.92,63215.0,83.9366,84.0797,83.8918,84.035,63215.0
2022-10-28 15:45:00,93.91,94.04,93.87,94.0,92523.0,84.026,84.1424,83.9903,84.1066,92523.0
2022-10-28 15:50:00,94.01,94.22,93.9,94.1,180049.0,84.1155,84.3034,84.0171,84.196,180049.0
2022-10-28 15:55:00,94.11,94.16,93.88,94.0,213769.0,84.205,84.2497,83.9992,84.1066,213769.0
2022-10-31 09:30:00,93.71,94.24,93.56,93.83,72280.0,83.8471,84.3213,83.7129,83.9545,72280.0
2022-10-31 09:35:00,93.82,93.83,93.62,93.76,18656.0,83.9455,83.9545,83.7666,83.8918,18656.0
2022-10-31 09:40:00,93.83,93.93,93.68,93.68,13300.0,83.9545,84.0439,83.8202,83.8202,13300.0
2022-10-31 09:45:00,93.7,93.79,93.55,93.58,11709.0,83.8381,83.9187,83.7039,83.7308,11709.0
2022-10-31 09:50:00,93.5,93.51,93.11,93.34,32195.0,83.6592,83.6681,83.3102,83.516,32195.0
2022-10-31 09:55:00,93.33,93.35,92.94,92.96,19683.0,83.5071,83.525,83.1581,83.176,19683.0
2022-10-31 10:00:00,92.96,92.96,92.58,92.75,18879.0,83.176,83.176,82.836,82.9881,18879.0
2022-10-31 10:05:00,92.71,92.98,92.66,92.92,14546.0,82.9523,83.1939,82.9076,83.1402,14546.0
2022-10-31 10:10:00,93.0,93.22,92.95,93.21,23700.0,83.2118,83.4087,83.1671,83.3997,23700.0
2022-10-31 10:15:00,93.19,93.3,93.12,93.23,18138.0,83.3818,83.4802,83.3192,83.4176,18138.0
2022-10-31 10:20:00,93.25,93.25,93.1,93.2,17126.0,83.4355,83.4355,83.3013,83.3908,17126.0
2022-10-31 10:25:00,93.19,93.3,93.16,93.17,16796.0,83.3818,83.4802,83.355,83.3639,16796.0
2022-10-31 10:30:00,93.18,93.43,93.15,93.43,20249.0,83.3729,83.5966,83.346,83.5966,20249.0
2022-10-31 10:35:00,93.42,93.44,93.13,93.18,17324.0,83.5876,83.6055,83.3281,83.3729,17324.0
2022-10-31 10:40:00,93.18,93.26,93.02,93.03,8118.0,83.3729,83.4445,83.2297,83.2387,8118.0
2022-10-31 10:45:00,92.97,93.09,92.95,93.03,18400.0,83.185,83.2923,83.1671,83.2387,18400.0
2022-10-31 10:50:00,93.01,93.42,92.98,93.42,10085.0,83.2208,83.5876,83.1939,83.5876,10085.0
2022-10-31 10:55:00,93.42,93.42,93.14,93.31,17203.0,83.5876,83.5876,83.3371,83.4892,17203.0
2022-10-31 11:00:00,93.33,93.44,93.33,93.44,14137.0,83.5071,83.6055,83.5071,83.6055,14137.0
2022-10-31 11:05:00,93.44,93.56,93.41,93.52,13289.0,83.6055,83.7129,83.5787,83.6771,13289.0
2022-10-31 11:10:00,93.53,93.53,93.43,93.5,12481.0,83.686,83.686,83.5966,83.6592,12481.0
2022-10-31 11:15:00,93.51,93.63,93.51,93.59,7966.0,83.6681,83.7755,83.6681,83.7397,7966.0
2022-10-31 11:20:00,93.55,93.65,93.49,93.65,5614.0,83.7039,83.7934,83.6502,83.7934,5614.0
2022-10-31 11:25:00,93.66,93.75,93.56,93.59,7531.0,83.8024,83.8829,83.7129,83.7397,7531.0
2022-10-31 11:30:00,93.59,93.64,93.53,93.63,5646.0,83.7397,83.7845,83.686,83.7755,5646.0
2022-10-31 11:35:00,93.65,93.65,93.43,93.44,15495.0,83.7934,83.7934,83.5966,83.6055,15495.0
2022-10-31 11:40:00,93.47,93.7,93.47,93.67,6472.0,83.6324,83.8381,83.6324,83.8113,6472.0
2022-10-31 11:45:00,93.67,93.72,93.48,93.5,14317.0,83.8113,83.856,83.6413,83.6592,14317.0
2022-10-31 11:50:00,93.5,93.62,93.45,93.46,27083.0,83.6592,83.7666,83.6145,83.6234,27083.0
2022-10-31 11:55:00,93.47,93.53,93.2,93.29,17453.0,83.6324,83.686,83.3908,83.4713,17453.0
2022-10-31 12:00:00,93.28,93.28,93.09,93.14,17676.0,83.4623,83.4623,83.2923,83.3371,17676.0
2022-10-31 12:05:00,93.16,93.16,92.9,92.9,26540.0,83.355,83.355,83.1223,83.1223,26540.0
2022-10-31 12:10:00,92.87,93.0,92.82,92.95,24118.0,83.0955,83.2118,83.0508,83.1671,24118.0
2022-10-31 12:15:00,92.93,93.08,92.91,92.93,23825.0,83.1492,83.2834,83.1313,83.1492,23825.0
2022-10-31 12:20:00,92.91,92.96,92.85,92.94,15668.0,83.1313,83.176,83.0776,83.1581,15668.0
2022-10-31 12:25:00,92.94,92.99,92.83,92.83,8987.0,83.1581,83.2029,83.0597,83.0597,8987.0
2022-10-31 12:30:00,92.84,92.89,92.71,92.75,21390.0,83.0687,83.1134,82.9523,82.9881,21390.0
2022-10-31 12:35:00,92.72,92.8,92.68,92.79,8192.0,82.9613,83.0329,82.9255,83.0239,8192.0
2022-10-31 12:40:00,92.78,92.81,92.74,92.78,6530.0,83.015,83.0418,82.9792,83.015,6530.0
2022-10-31 12:45:00,92.79,92.79,92.71,92.72,7921.0,83.0239,83.0239,82.9523,82.9613,7921.0
2022-10-31 12:50:00,92.7,92.76,92.65,92.68,8089.0,82.9434,82.9971,82.8987,82.9255,8089.0
2022-10-31 12:55:00,92.68,92.87,92.68,92.83,23620.0,82.9255,83.0955,82.9255,83.0597,23620.0
2022-10-31 13:00:00,92.83,92.85,92.74,92.75,13927.0,83.0597,83.0776,82.9792,82.9881,13927.0
2022-10-31 13:05:00,92.73,92.87,92.71,92.85,11951.0,82.9702,83.0955,82.9523,83.0776,11951.0
2022-10-31 13:10:00,92.87,92.91,92.73,92.81,19875.0,83.0955,83.1313,82.9702,83.0418,19875.0
2022-10-31 13:15:00,92.81,92.91,92.76,92.87,11319.0,83.0418,83.1313,82.9971,83.0955,11319.0
2022-10-31 13:20:00,92.87,92.96,92.86,92.88,8912.0,83.0955,83.176,83.0866,83.1044,8912.0
2022-10-31 13:25:00,92.86,92.94,92.84,92.92,14526.0,83.0866,83.1581,83.0687,83.1402,14526.0
2022-10-31 13:30:00,92.93,93.01,92.91,92.92,14753.0,83.1492,83.2208,83.1313,83.1402,14753.0
2022-10-31 13:35:00,92.91,92.95,92.84,92.86,21935.0,83.1313,83.1671,83.0687,83.0866,21935.0
2022-10-31 13:40:00,92.85,92.94,92.84,92.92,13580.0,83.0776,83.1581,83.0687,83.1402,13580.0
2022-10-31 13:45:00,92.93,92.95,92.83,92.86,12237.0,83.1492,83.1671,83.0597,83.0866,12237.0
2022-10-31 13:50:00,92.86,92.96,92.86,92.96,10076.0,83.0866,83.176,83.0866,83.176,10076.0
2022-10-31 13:55:00,92.96,93.0,92.89,92.92,18715.0,83.176,83.2118,83.1134,83.1402,18715.0
2022-10-31 14:00:00,92.91,93.05,92.91,93.0,7986.0,83.1313,83.2566,83.1313,83.2118,7986.0
2022-10-31 14:05:00,92.98,92.98,92.85,92.86,16059.0,83.1939,83.1939,83.0776,83.0866,16059.0
2022-10-31 14:10:00,92.85,92.94,92.83,92.84,14585.0,83.0776,83.1581,83.0597,83.0687,14585.0
2022-10-31 14:15:00,92.85,92.9,92.83,92.89,11515.0,83.0776,83.1223,83.0597,83.1134,11515.0
2022-10-31 14:20:00,92.9,92.93,92.84,92.86,7293.0,83.1223,83.1492,83.0687,83.0866,7293.0
2022-10-31 14:25:00,92.84,92.88,92.72,92.72,20164.0,83.0687,83.1044,82.9613,82.9613,20164.0
2022-10-31 14:30:00,92.73,92.86,92.7,92.85,12433.0,82.9702,83.0866,82.9434,83.0776,12433.0
2022-10-31 14:35:00,92.86,93.0,92.86,92.98,35302.0,83.0866,83.2118,83.0866,83.1939,35302.0
2022-10-31 14:40:00,92.98,93.08,92.97,93.05,8728.0,83.1939,83.2834,83.185,83.2566,8728.0
2022-10-31 14:45:00,93.04,93.1,92.99,93.1,11144.0,83.2476,83.3013,83.2029,83.3013,11144.0
2022-10-31 14:50:00,93.08,93.17,93.07,93.15,14742.0,83.2834,83.3639,83.2745,83.346,14742.0
2022-10-31 14:55:00,93.14,93.17,92.98,93.04,20092.0,83.3371,83.3639,83.1939,83.2476,20092.0
2022-10-31 15:00:00,93.01,93.01,92.76,92.77,14452.0,83.2208,83.2208,82.9971,83.006,14452.0
2022-10-31 15:05:00,92.75,92.8,92.63,92.63,11126.0,82.9881,83.0329,82.8808,82.8808,11126.0
2022-10-31 15:10:00,92.64,92.81,92.61,92.73,20773.0,82.8897,83.0418,82.8629,82.9702,20773.0
2022-10-31 15:15:00,92.73,92.76,92.66,92.7,13250.0,82.9702,82.9971,82.9076,82.9434,13250.0
2022-10-31 15:20:00,92.7,92.89,92.67,92.82,25222.0,82.9434,83.1134,82.9166,83.0508,25222.0
2022-10-31 15:25:00,92.82,92.95,92.81,92.93,11363.0,83.0508,83.1671,83.0418,83.1492,11363.0
2022-10-31 15:30:00,92.92,93.14,92.87,93.12,15506.0,83.1402,83.3371,83.0955,83.3192,15506.0
2022-10-31 15:35:00,93.12,93.21,93.07,93.1,17395.0,83.3192,83.3997,83.2745,83.3013,17395.0
2022-10-31 15:40:00,93.08,93.23,93.08,93.2,14265.0,83.2834,83.4176,83.2834,83.3908,14265.0
2022-10-31 15:45:00,93.21,93.25,93.1,93.11,52904.0,83.3997,83.4355,83.3013,83.3102,52904.0
2022-10-31 15:50:00,93.07,93.17,93.02,93.06,47976.0,83.2745,83.3639,83.2297,83.2655,47976.0
2022-10-31 15:55:00,93.06,93.22,93.05,93.15,167142.0,83.2655,83.4087,83.2566,83.346,167142.0
2022-11-01 09:30:00,93.57,93.57,92.89,93.24,85102.0,83.7218,83.7218,83.1134,83.4266,85102.0
2022-11-01 09:35:00,93.23,93.69,93.17,93.56,27244.0,83.4176,83.8292,83.3639,83.7129,27244.0
2022-11-01 09:40:00,93.6,93.72,93.44,93.45,15989.0,83.7487,83.856,83.6055,83.6145,15989.0
2022-11-01 09:45:00,93.5,93.52,93.2,93.36,14945.0,83.6592,83.6771,83.3908,83.5339,14945.0
2022-11-01 09:50:00,93.35,93.35,92.95,93.22,9531.0,83.525,83.525,83.1671,83.4087,9531.0
2022-11-01 09:55:00,93.27,93.4,93.18,93.18,6306.0,83.4534,83.5697,83.3729,83.3729,6306.0
2022-11-01 10:00:00,93.22,93.42,93.02,93.09,11773.0,83.4087,83.5876,83.2297,83.2923,11773.0
2022-11-01 10:05:00,93.13,93.18,92.87,92.95,10156.0,83.3281,83.3729,83.0955,83.1671,10156.0
2022-11-01 10:10:00,92.96,93.0,92.81,92.85,8796.0,83.176,83.2118,83.0418,83.0776,8796.0
2022-11-01 10:15:00,92.84,92.9,92.73,92.77,7100.0,83.0687,83.1223,82.9702,83.006,7100.0
2022-11-01 10:20:00,92.77,93.08,92.77,93.02,10393.0,83.006,83.2834,83.006,83.2297,10393.0
2022-11-01 10:25:00,93.01,93.04,92.92,92.96,5385.0,83.2208,83.2476,83.1402,83.176,5385.0
2022-11-01 10:30:00,92.98,93.28,92.97,93.28,12178.0,83.1939,83.4623,83.185,83.4623,12178.0
2022-11-01 10:35:00,93.31,93.31,93.2,93.22,6555.0,83.4892,83.4892,83.3908,83.4087,6555.0
2022-11-01 10:40:00,93.19,93.19,93.01,93.12,5092.0,83.3818,83.3818,83.2208,83.3192,5092.0
2022-11-01 10:45:00,93.15,93.17,93.0,93.0,3858.0,83.346,83.3639,83.2118,83.2118,3858.0
2022-11-01 10:50:00,92.98,93.05,92.95,93.05,8765.0,83.1939,83.2566,83.1671,83.2566,8765.0
2022-11-01 10:55:00,93.07,93.11,92.93,93.05,7032.0,83.2745,83.3102,83.1492,83.2566,7032.0
2022-11-01 11:00:00,93.07,93.13,93.03,93.13,10888.0,83.2745,83.3281,83.2387,83.3281,10888.0
2022-11-01 11:05:00,93.11,93.13,93.04,93.09,11461.0,83.3102,83.3281,83.2476,83.2923,11461.0
2022-11-01 11:10:00,93.11,93.22,93.07,93.2,15251.0,83.3102,83.4087,83.2745,83.3908,15251.0
2022-11-01 11:15:00,93.2,93.37,93.2,93.26,5244.0,83.3908,83.5429,83.3908,83.4445,5244.0
2022-11-01 11:20:00,93.22,93.26,93.2,93.24,5657.0,83.4087,83.4445,83.3908,83.4266,5657.0
2022-11-01 11:25:00,93.24,93.28,93.2,93.28,10826.0,83.4266,83.4623,83.3908,83.4623,10826.0
2022-11-01 11:30:00,93.28,93.54,93.28,93.54,10172.0,83.4623,83.695,83.4623,83.695,10172.0
2022-11-01 11:35:00,93.53,93.63,93.41,93.45,17620.0,83.686,83.7755,83.5787,83.6145,17620.0
2022-11-01 11:40:00,93.44,93.53,93.44,93.53,8716.0,83.6055,83.686,83.6055,83.686,8716.0
2022-11-01 11:45:00,93.53,93.68,93.53,93.68,8857.0,83.686,83.8202,83.686,83.8202,8857.0
2022-11-01 11:50:00,93.7,93.81,93.64,93.81,11748.0,83.8381,83.9366,83.7845,83.9366,11748.0
2022-11-01 11:55:00,93.81,93.85,93.73,93.8,11015.0,83.9366,83.9724,83.865,83.9276,11015.0
2022-11-01 12:00:00,93.77,93.85,93.73,93.84,18677.0,83.9008,83.9724,83.865,83.9634,18677.0
2022-11-01 12:05:00,93.83,94.14,93.83,94.07,22206.0,83.9545,84.2318,83.9545,84.1692,22206.0
2022-11-01 12:10:00,94.08,94.1,93.88,93.9,13008.0,84.1781,84.196,83.9992,84.0171,13008.0
2022-11-01 12:15:00,93.92,93.95,93.82,93.89,26152.0,84.035,84.0618,83.9455,84.0081,26152.0
2022-11-01 12:20:00,93.89,93.9,93.74,93.78,18892.0,84.0081,84.0171,83.8739,83.9097,18892.0
2022-11-01 12:25:00,93.79,93.83,93.73,93.8,23223.0,83.9187,83.9545,83.865,83.9276,23223.0
2022-11-01 12:30:00,93.81,93.88,93.73,93.87,15666.0,83.9366,83.9992,83.865,83.9903,15666.0
2022-11-01 12:35:00,93.89,93.9,93.78,93.82,10970.0,84.0081,84.0171,83.9097,83.9455,10970.0
2022-11-01 12:40:00,93.81,93.83,93.76,93.78,8648.0,83.9366,83.9545,83.8918,83.9097,8648.0
2022-11-01 12:45:00,93.79,93.84,93.76,93.81,9287.0,83.9187,83.9634,83.8918,83.9366,9287.0
2022-11-01 12:50:00,93.81,93.81,93.65,93.67,12664.0,83.9366,83.9366,83.7934,83.8113,12664.0
2022-11-01 12:55:00,93.66,93.81,93.62,93.8,16879.0,83.8024,83.9366,83.7666,83.9276,16879.0
2022-11-01 13:00:00,93.79,93.81,93.73,93.77,20865.0,83.9187,83.9366,83.865,83.9008,20865.0
2022-11-01 13:05:00,93.78,93.85,93.73,93.76,16908.0,83.9097,83.9724,83.865,83.8918,16908.0
2022-11-01 13:10:00,93.75,93.97,93.74,93.89,14819.0,83.8829,84.0797,83.8739,84.0081,14819.0
2022-11-01 13:15:00,93.91,93.91,93.79,93.82,9091.0,84.026,84.026,83.9187,83.9455,9091.0
2022-11-01 13:20:00,93.82,93.84,93.72,93.72,5684.0,83.9455,83.9634,83.856,83.856,5684.0
2022-11-01 13:25:00,93.71,93.83,93.71,93.82,18312.0,83.8471,83.9545,83.8471,83.9455,18312.0
2022-11-01 13:30:00,93.82,93.86,93.78,93.81,17031.0,83.9455,83.9813,83.9097,83.9366,17031.0
2022-11-01 13:35:00,93.81,93.88,93.74,93.86,17003.0,83.9366,83.9992,83.8739,83.9813,17003.0
2022-11-01 13:40:00,93.88,93.95,93.87,93.94,8246.0,83.9992,84.0618,83.9903,84.0529,8246.0
2022-11-01 13:45:00,93.94,94.02,93.93,93.99,14984.0,84.0529,84.1245,84.0439,84.0976,14984.0
2022-11-01 13:50:00,94.0,94.02,93.97,93.98,20582.0,84.1066,84.1245,84.0797,84.0887,20582.0
2022-11-01 13:55:00,93.97,94.16,93.96,94.12,64118.0,84.0797,84.2497,84.0708,84.2139,64118.0
2022-11-01 14:00:00,94.11,94.13,93.94,93.94,18188.0,84.205,84.2229,84.0529,84.0529,18188.0
2022-11-01 14:05:00,93.96,94.02,93.83,93.88,56799.0,84.0708,84.1245,83.9545,83.9992,56799.0
2022-11-01 14:10:00,93.86,93.94,93.81,93.94,25065.0,83.9813,84.0529,83.9366,84.0529,25065.0
2022-11-01 14:15:00,93.95,93.98,93.94,93.97,24031.0,84.0618,84.0887,84.0529,84.0797,24031.0
2022-11-01 14:20:00,93.97,93.99,93.88,93.88,17417.0,84.0797,84.0976,83.9992,83.9992,17417.0
2022-11-01 14:25:00,93.87,93.99,93.79,93.99,18634.0,83.9903,84.0976,83.9187,84.0976,18634.0
2022-11-01 14:30:00,94.01,94.12,93.99,94.02,21076.0,84.1155,84.2139,84.0976,84.1245,21076.0
2022-11-01 14:35:00,94.02,94.02,93.94,93.95,18407.0,84.1245,84.1245,84.0529,84.0618,18407.0
2022-11-01 14:40:00,93.95,93.95,93.8,93.85,19955.0,84.0618,84.0618,83.9276,83.9724,19955.0
2022-11-01 14:45:00,93.84,93.86,93.77,93.79,20625.0,83.9634,83.9813,83.9008,83.9187,20625.0
2022-11-01 14:50:00,93.78,93.81,93.71,93.76,22565.0,83.9097,83.9366,83.8471,83.8918,22565.0
2022-11-01 14:55:00,93.78,93.96,93.77,93.92,22166.0,83.9097,84.0708,83.9008,84.035,22166.0
2022-11-01 15:00:00,93.91,93.94,93.85,93.92,12823.0,84.026,84.0529,83.9724,84.035,12823.0
2022-11-01 15:05:00,93.93,93.98,93.88,93.98,42571.0,84.0439,84.0887,83.9992,84.0887,42571.0
2022-11-01 15:10:00,93.98,93.98,93.76,93.76,22715.0,84.0887,84.0887,83.8918,83.8918,22715.0
2022-11-01 15:15:00,93.75,93.87,93.72,93.87,21617.0,83.8829,83.9903,83.856,83.9903,21617.0
2022-11-01 15:20:00,93.87,93.99,93.87,93.95,25841.0,83.9903,84.0976,83.9903,84.0618,25841.0
2022-11-01 15:25:00,93.95,93.97,93.9,93.9,20229.0,84.0618,84.0797,84.0171,84.0171,20229.0
2022-11-01 15:30:00,93.89,93.94,93.87,93.94,21843.0,84.0081,84.0529,83.9903,84.0529,21843.0
2022-11-01 15:35:00,93.94,94.02,93.91,93.96,43222.0,84.0529,84.1245,84.026,84.0708,43222.0
2022-11-01 15:40:00,93.96,94.05,93.92,93.95,42380.0,84.0708,84.1513,84.035,84.0618,42380.0
2022-11-01 15:45:00,93.94,93.97,93.9,93.95,55939.0,84.0529,84.0797,84.0171,84.0618,55939.0
2022-11-01 15:50:00,93.95,94.0,93.81,93.88,84435.0,84.0618,84.1066,83.9366,83.9992,84435.0
2022-11-01 15:55:00,93.89,93.93,93.71,93.72,219055.0,84.0081,84.0439,83.8471,83.856,219055.0
2022-11-02 09:30:00,93.47,93.74,93.28,93.44,28321.0,83.6324,83.8739,83.4623,83.6055,28321.0
2022-11-02 09:35:00,93.54,93.84,93.52,93.58,13002.0,83.695,83.9634,83.6771,83.7308,13002.0
2022-11-02 09:40:00,93.57,93.58,93.22,93.35,8060.0,83.7218,83.7308,83.4087,83.525,8060.0
2022-11-02 09:45:00,93.39,93.41,93.06,93.24,9828.0,83.5608,83.5787,83.2655,83.4266,9828.0
2022-11-02 09:50:00,93.24,93.48,93.16,93.35,15441.0,83.4266,83.6413,83.355,83.525,15441.0
2022-11-02 09:55:00,93.35,93.5,93.35,93.47,14197.0,83.525,83.6592,83.525,83.6324,14197.0
2022-11-02 10:00:00,93.46,93.5,93.26,93.41,12734.0,83.6234,83.6592,83.4445,83.5787,12734.0
2022-11-02 10:05:00,93.43,93.8,93.41,93.7,13333.0,83.5966,83.9276,83.5787,83.8381,13333.0
2022-11-02 10:10:00,93.69,93.72,93.57,93.69,18645.0,83.8292,83.856,83.7218,83.8292,18645.0
2022-11-02 10:15:00,93.69,93.71,93.49,93.53,15166.0,83.8292,83.8471,83.6502,83.686,15166.0
2022-11-02 10:20:00,93.52,93.52,93.39,93.39,9272.0,83.6771,83.6771,83.5608,83.5608,9272.0
2022-11-02 10:25:00,93.39,93.63,93.39,93.63,22908.0,83.5608,83.7755,83.5608,83.7755,22908.0
2022-11-02 10:30:00,93.64,93.68,93.5,93.68,12051.0,83.7845,83.8202,83.6592,83.8202,12051.0
2022-11-02 10:35:00,93.67,93.69,93.48,93.49,18104.0,83.8113,83.8292,83.6413,83.6502,18104.0
2022-11-02 10:40:00,93.49,93.58,93.48,93.56,11505.0,83.6502,83.7308,83.6413,83.7129,11505.0
2022-11-02 10:45:00,93.56,93.81,93.5,93.81,7534.0,83.7129,83.9366,83.6592,83.9366,7534.0
2022-11-02 10:50:00,93.83,93.98,93.8,93.97,4192.0,83.9545,84.0887,83.9276,84.0797,4192.0
2022-11-02 10:55:00,93.96,94.0,93.73,93.74,10911.0,84.0708,84.1066,83.865,83.8739,10911.0
2022-11-02 11:00:00,93.75,93.88,93.67,93.87,14620.0,83.8829,83.9992,83.8113,83.9903,14620.0
2022-11-02 11:05:00,93.87,94.04,93.87,94.02,6449.0,83.9903,84.1424,83.9903,84.1245,6449.0
2022-11-02 11:10:00,94.04,94.04,93.95,94.02,10310.0,84.1424,84.1424,84.0618,84.1245,10310.0
2022-11-02 11:15:00,94.02,94.06,93.99,94.0,6198.0,84.1245,84.1603,84.0976,84.1066,6198.0
2022-11-02 11:20:00,93.98,94.12,93.94,94.12,6860.0,84.0887,84.2139,84.0529,84.2139,6860.0
2022-11-02 11:25:00,94.13,94.13,94.05,94.07,7789.0,84.2229,84.2229,84.1513,84.1692,7789.0
2022-11-02 11:30:00,94.05,94.05,93.9,93.94,9060.0,84.1513,84.1513,84.0171,84.0529,9060.0
2022-11-02 11:35:00,93.95,94.15,93.95,94.13,6243.0,84.0618,84.2408,84.0618,84.2229,6243.0
2022-11-02 11:40:00,94.13,94.28,94.13,94.27,10749.0,84.2229,84.3571,84.2229,84.3482,10749.0
2022-11-02 11:45:00,94.26,94.29,94.12,94.13,5277.0,84.3392,84.366,84.2139,84.2229,5277.0
2022-11-02 11:50:00,94.18,94.18,94.11,94.13,5718.0,84.2676,84.2676,84.205,84.2229,5718.0
2022-11-02 11:55:00,94.1,94.12,94.03,94.11,7845.0,84.196,84.2139,84.1334,84.205,7845.0
2022-11-02 12:00:00,94.11,94.11,94.06,94.09,6309.0,84.205,84.205,84.1603,84.1871,6309.0
2022-11-02 12:05:00,94.09,94.21,94.05,94.17,8323.0,84.1871,84.2945,84.1513,84.2587,8323.0
2022-11-02 12:10:00,94.17,94.21,94.06,94.16,27295.0,84.2587,84.2945,84.1603,84.2497,27295.0
2022-11-02 12:15:00,94.16,94.17,94.03,94.08,12010.0,84.2497,84.2587,84.1334,84.1781,12010.0
2022-11-02 12:20:00,94.08,94.14,94.01,94.12,8930.0,84.1781,84.2318,84.1155,84.2139,8930.0
2022-11-02 12:25:00,94.14,94.15,93.97,94.09,13999.0,84.2318,84.2408,84.0797,84.1871,13999.0
2022-11-02 12:30:00,94.08,94.25,94.06,94.24,11039.0,84.1781,84.3303,84.1603,84.3213,11039.0
2022-11-02 12:35:00,94.26,94.28,94.17,94.27,5780.0,84.3392,84.3571,84.2587,84.3482,5780.0
2022-11-02 12:40:00,94.26,94.41,94.25,94.41,10153.0,84.3392,84.4734,84.3303,84.4734,10153.0
2022-11-02 12:45:00,94.42,94.47,94.4,94.42,10674.0,84.4824,84.5271,84.4645,84.4824,10674.0
2022-11-02 12:50:00,94.41,94.52,94.4,94.49,18742.0,84.4734,84.5718,84.4645,84.545,18742.0
2022-11-02 12:55:00,94.5,94.52,94.36,94.38,9381.0,84.5539,84.5718,84.4287,84.4466,9381.0
2022-11-02 13:00:00,94.38,94.4,94.29,94.29,8838.0,84.4466,84.4645,84.366,84.366,8838.0
2022-11-02 13:05:00,94.3,94.3,94.2,94.21,8015.0,84.375,84.375,84.2855,84.2945,8015.0
2022-11-02 13:10:00,94.21,94.24,94.14,94.14,8723.0,84.2945,84.3213,84.2318,84.2318,8723.0
2022-11-02 13:15:00,94.12,94.21,94.1,94.17,24534.0,84.2139,84.2945,84.196,84.2587,24534.0
2022-11-02 13:20:00,94.16,94.18,94.11,94.18,13144.0,84.2497,84.2676,84.205,84.2676,13144.0
2022-11-02 13:25:00,94.19,94.24,94.12,94.23,14586.0,84.2766,84.3213,84.2139,84.3124,14586.0
2022-11-02 13:30:00,94.25,94.38,94.24,94.36,8258.0,84.3303,84.4466,84.3213,84.4287,8258.0
2022-11-02 13:35:00,94.38,94.46,94.35,94.45,14096.0,84.4466,84.5182,84.4197,84.5092,14096.0
2022-11-02 13:40:00,94.44,94.53,94.43,94.51,19117.0,84.5003,84.5808,84.4913,84.5629,19117.0
2022-11-02 13:45:00,94.51,94.61,94.5,94.6,13848.0,84.5629,84.6524,84.5539,84.6434,13848.0
2022-11-02 13:50:00,94.6,94.63,94.56,94.59,9186.0,84.6434,84.6703,84.6076,84.6345,9186.0
2022-11-02 13:55:00,94.6,94.61,94.47,94.48,8264.0,84.6434,84.6524,84.5271,84.536,8264.0
2022-11-02 14:00:00,94.49,95.34,94.17,95.15,32734.0,84.545,85.3055,84.2587,85.1355,32734.0
2022-11-02 14:05:00,95.09,95.28,94.86,94.88,25875.0,85.0818,85.2518,84.8761,84.8939,25875.0
2022-11-02 14:10:00,94.86,95.01,94.82,94.89,31701.0,84.8761,85.0103,84.8403,84.9029,31701.0
2022-11-02 14:15:00,94.91,94.95,94.79,94.92,30103.0,84.9208,84.9566,84.8134,84.9297,30103.0
2022-11-02 14:20:00,94.92,95.06,94.82,94.98,17461.0,84.9297,85.055,84.8403,84.9834,17461.0
2022-11-02 14:25:00,94.99,95.18,94.93,95.18,11841.0,84.9924,85.1624,84.9387,85.1624,11841.0
2022-11-02 14:30:00,95.19,95.25,94.89,95.05,21772.0,85.1713,85.225,84.9029,85.0461,21772.0
2022-11-02 14:35:00,95.05,95.39,94.24,94.6,48533.0,85.0461,85.3503,84.3213,84.6434,48533.0
2022-11-02 14:40:00,94.63,95.05,94.49,94.78,46874.0,84.6703,85.0461,84.545,84.8045,46874.0
2022-11-02 14:45:00,94.77,94.83,94.36,94.41,19604.0,84.7955,84.8492,84.4287,84.4734,19604.0
2022-11-02 14:50:00,94.43,94.45,93.57,93.61,38992.0,84.4913,84.5092,83.7218,83.7576,38992.0
2022-11-02 14:55:00,93.62,93.9,93.55,93.78,36855.0,83.7666,84.0171,83.7039,83.9097,36855.0
2022-11-02 15:00:00,93.76,93.98,93.7,93.85,24101.0,83.8918,84.0887,83.8381,83.9724,24101.0
2022-11-02 15:05:00,93.84,94.26,93.84,94.18,23155.0,83.9634,84.3392,83.9634,84.2676,23155.0
2022-11-02 15:10:00,94.16,94.21,93.91,93.93,32209.0,84.2497,84.2945,84.026,84.0439,32209.0
2022-11-02 15:15:00,93.91,93.91,93.62,93.64,29903.0,84.026,84.026,83.7666,83.7845,29903.0
2022-11-02 15:20:00,93.61,93.61,93.29,93.29,24944.0,83.7576,83.7576,83.4713,83.4713,24944.0
2022-11-02 15:25:00,93.31,93.33,92.91,93.09,34012.0,83.4892,83.5071,83.1313,83.2923,34012.0
2022-11-02 15:30:00,93.09,93.12,92.94,92.95,36862.0,83.2923,83.3192,83.1581,83.1671,36862.0
2022-11-02 15:35:00,92.94,93.1,92.84,93.08,33811.0,83.1581,83.3013,83.0687,83.2834,33811.0
2022-11-02 15:40:00,93.07,93.17,93.01,93.1,35300.0,83.2745,83.3639,83.2208,83.3013,35300.0
2022-11-02 15:45:00,93.09,93.09,92.91,93.05,47177.0,83.2923,83.2923,83.1313,83.2566,47177.0
2022-11-02 15:50:00,93.06,93.08,92.74,92.83,103047.0,83.2655,83.2834,82.9792,83.0597,103047.0
2022-11-02 15:55:00,92.85,93.02,92.81,92.84,201917.0,83.0776,83.2297,83.0418,83.0687,201917.0
2022-11-03 09:30:00,91.99,92.26,91.87,92.04,52780.0,82.3081,82.5497,82.2007,82.3529,52780.0
2022-11-03 09:35:00,92.0,92.0,91.58,91.99,24325.0,82.3171,82.3171,81.9413,82.3081,24325.0
2022-11-03 09:40:00,92.02,92.62,91.98,92.62,13809.0,82.335,82.8718,82.2992,82.8718,13809.0
2022-11-03 09:45:00,92.6,92.69,92.26,92.29,36089.0,82.8539,82.9344,82.5497,82.5765,36089.0
2022-11-03 09:50:00,92.26,92.34,92.08,92.2,23974.0,82.5497,82.6213,82.3886,82.496,23974.0
2022-11-03 09:55:00,92.26,92.49,92.26,92.35,15976.0,82.5497,82.7555,82.5497,82.6302,15976.0
2022-11-03 10:00:00,92.35,92.59,92.31,92.59,23591.0,82.6302,82.845,82.5944,82.845,23591.0
2022-11-03 10:05:00,92.55,92.79,92.5,92.51,21264.0,82.8092,83.0239,82.7644,82.7734,21264.0
2022-11-03 10:10:00,92.47,92.47,92.2,92.33,18036.0,82.7376,82.7376,82.496,82.6123,18036.0
2022-11-03 10:15:00,92.33,92.43,92.32,92.36,16686.0,82.6123,82.7018,82.6034,82.6392,16686.0
2022-11-03 10:20:00,92.4,92.52,92.3,92.34,15783.0,82.675,82.7823,82.5855,82.6213,15783.0
2022-11-03 10:25:00,92.37,92.4,92.23,92.36,17827.0,82.6481,82.675,82.5229,82.6392,17827.0
2022-11-03 10:30:00,92.34,92.37,92.09,92.28,18466.0,82.6213,82.6481,82.3976,82.5676,18466.0
2022-11-03 10:35:00,92.28,92.38,92.13,92.23,12755.0,82.5676,82.6571,82.4334,82.5229,12755.0
2022-11-03 10:40:00,92.22,92.37,92.19,92.33,19410.0,82.5139,82.6481,82.4871,82.6123,19410.0
2022-11-03 10:45:00,92.34,92.38,91.98,92.11,119981.0,82.6213,82.6571,82.2992,82.4155,119981.0
2022-11-03 10:50:00,92.13,92.35,92.13,92.31,21445.0,82.4334,82.6302,82.4334,82.5944,21445.0
2022-11-03 10:55:00,92.31,92.49,92.28,92.45,17293.0,82.5944,82.7555,82.5676,82.7197,17293.0
2022-11-03 11:00:00,92.46,92.56,92.41,92.48,20035.0,82.7287,82.8181,82.6839,82.7465,20035.0
2022-11-03 11:05:00,92.52,92.67,92.46,92.59,22479.0,82.7823,82.9166,82.7287,82.845,22479.0
2022-11-03 11:10:00,92.59,92.86,92.59,92.83,15926.0,82.845,83.0866,82.845,83.0597,15926.0
2022-11-03 11:15:00,92.84,92.84,92.65,92.76,16717.0,83.0687,83.0687,82.8987,82.9971,16717.0
2022-11-03 11:20:00,92.75,92.76,92.61,92.64,19865.0,82.9881,82.9971,82.8629,82.8897,19865.0
2022-11-03 11:25:00,92.62,92.68,92.56,92.6,16711.0,82.8718,82.9255,82.8181,82.8539,16711.0
2022-11-03 11:30:00,92.61,92.67,92.48,92.48,15335.0,82.8629,82.9166,82.7465,82.7465,15335.0
2022-11-03 11:35:00,92.48,92.82,92.48,92.82,19839.0,82.7465,83.0508,82.7465,83.0508,19839.0
2022-11-03 11:40:00,92.82,92.96,92.82,92.9,16914.0,83.0508,83.176,83.0508,83.1223,16914.0
2022-11-03 11:45:00,92.9,93.1,92.9,92.99,17782.0,83.1223,83.3013,83.1223,83.2029,17782.0
2022-11-03 11:50:00,92.99,93.03,92.9,93.01,18502.0,83.2029,83.2387,83.1223,83.2208,18502.0
2022-11-03 11:55:00,93.0,93.12,92.93,93.12,19612.0,83.2118,83.3192,83.1492,83.3192,19612.0
2022-11-03 12:00:00,93.13,93.24,93.08,93.17,19241.0,83.3281,83.4266,83.2834,83.3639,19241.0
2022-11-03 12:05:00,93.17,93.29,93.17,93.27,16852.0,83.3639,83.4713,83.3639,83.4534,16852.0
2022-11-03 12:10:00,93.27,93.39,93.24,93.34,21544.0,83.4534,83.5608,83.4266,83.516,21544.0
2022-11-03 12:15:00,93.34,93.45,93.29,93.31,24003.0,83.516,83.6145,83.4713,83.4892,24003.0
2022-11-03 12:20:00,93.31,93.37,93.2,93.25,33112.0,83.4892,83.5429,83.3908,83.4355,33112.0
2022-11-03 12:25:00,93.24,93.25,93.07,93.07,19970.0,83.4266,83.4355,83.2745,83.2745,19970.0
2022-11-03 12:30:00,93.07,93.33,93.07,93.28,14484.0,83.2745,83.5071,83.2745,83.4623,14484.0
2022-11-03 12:35:00,93.26,93.26,93.14,93.16,20230.0,83.4445,83.4445,83.3371,83.355,20230.0
2022-11-03 12:40:00,93.17,93.21,93.07,93.21,38034.0,83.3639,83.3997,83.2745,83.3997,38034.0
2022-11-03 12:45:00,93.2,93.28,93.13,93.2,12034.0,83.3908,83.4623,83.3281,83.3908,12034.0
2022-11-03 12:50:00,93.21,93.41,93.21,93.4,14067.0,83.3997,83.5787,83.3997,83.5697,14067.0
2022-11-03 12:55:00,93.38,93.5,93.32,93.41,22242.0,83.5518,83.6592,83.4981,83.5787,22242.0
2022-11-03 13:00:00,93.38,93.4,93.3,93.36,12277.0,83.5518,83.5697,83.4802,83.5339,12277.0
2022-11-03 13:05:00,93.36,93.36,93.22,93.27,15058.0,83.5339,83.5339,83.4087,83.4534,15058.0
2022-11-03 13:10:00,93.27,93.36,93.22,93.36,14714.0,83.4534,83.5339,83.4087,83.5339,14714.0
2022-11-03 13:15:00,93.35,93.39,93.28,93.37,17993.0,83.525,83.5608,83.4623,83.5429,17993.0
2022-11-03 13:20:00,93.37,93.38,93.22,93.31,18752.0,83.5429,83.5518,83.4087,83.4892,18752.0
2022-11-03 13:25:00,93.3,93.43,93.3,93.43,12349.0,83.4802,83.5966,83.4802,83.5966,12349.0
2022-11-03 13:30:00,93.44,93.48,93.31,93.31,17312.0,83.6055,83.6413,83.4892,83.4892,17312.0
2022-11-03 13:35:00,93.31,93.39,93.28,93.36,11676.0,83.4892,83.5608,83.4623,83.5339,11676.0
2022-11-03 13:40:00,93.35,93.38,93.24,93.26,14301.0,83.525,83.5518,83.4266,83.4445,14301.0
2022-11-03 13:45:00,93.27,93.38,93.25,93.38,11072.0,83.4534,83.5518,83.4355,83.5518,11072.0
2022-11-03 13:50:00,93.38,93.45,93.31,93.45,20657.0,83.5518,83.6145,83.4892,83.6145,20657.0
2022-11-03 13:55:00,93.48,93.5,93.4,93.47,23765.0,83.6413,83.6592,83.5697,83.6324,23765.0
2022-11-03 14:00:00,93.47,93.49,93.39,93.41,14565.0,83.6324,83.6502,83.5608,83.5787,14565.0
2022-11-03 14:05:00,93.41,93.47,93.36,93.37,16888.0,83.5787,83.6324,83.5339,83.5429,16888.0
2022-11-03 14:10:00,93.37,93.38,93.26,93.38,12589.0,83.5429,83.5518,83.4445,83.5518,12589.0
2022-11-03 14:15:00,93.37,93.42,93.36,93.41,14749.0,83.5429,83.5876,83.5339,83.5787,14749.0
2022-11-03 14:20:00,93.4,93.55,93.39,93.55,28788.0,83.5697,83.7039,83.5608,83.7039,28788.0
2022-11-03 14:25:00,93.57,93.75,93.55,93.74,22567.0,83.7218,83.8829,83.7039,83.8739,22567.0
2022-11-03 14:30:00,93.73,93.81,93.69,93.74,29411.0,83.865,83.9366,83.8292,83.8739,29411.0
2022-11-03 14:35:00,93.75,93.78,93.68,93.7,15019.0,83.8829,83.9097,83.8202,83.8381,15019.0
2022-11-03 14:40:00,93.7,93.73,93.65,93.67,24150.0,83.8381,83.865,83.7934,83.8113,24150.0
2022-11-03 14:45:00,93.65,93.73,93.63,93.7,26910.0,83.7934,83.865,83.7755,83.8381,26910.0
2022-11-03 14:50:00,93.7,93.79,93.68,93.76,18357.0,83.8381,83.9187,83.8202,83.8918,18357.0
2022-11-03 14:55:00,93.77,93.78,93.67,93.71,20738.0,83.9008,83.9097,83.8113,83.8471,20738.0
2022-11-03 15:00:00,93.7,93.7,93.59,93.61,17574.0,83.8381,83.8381,83.7397,83.7576,17574.0
2022-11-03 15:05:00,93.62,93.62,93.39,93.39,41172.0,83.7666,83.7666,83.5608,83.5608,41172.0
2022-11-03 15:10:00,93.39,93.47,93.35,93.45,21233.0,83.5608,83.6324,83.525,83.6145,21233.0
2022-11-03 15:15:00,93.45,93.55,93.43,93.52,25773.0,83.6145,83.7039,83.5966,83.6771,25773.0
2022-11-03 15:20:00,93.52,93.53,93.43,93.49,23615.0,83.6771,83.686,83.5966,83.6502,23615.0
2022-11-03 15:25:00,93.5,93.52,93.43,93.45,23879.0,83.6592,83.6771,83.5966,83.6145,23879.0
2022-11-03 15:30:00,93.44,93.51,93.39,93.4,36166.0,83.6055,83.6681,83.5608,83.5697,36166.0
2022-11-03 15:35:00,93.39,93.39,93.24,93.37,36498.0,83.5608,83.5608,83.4266,83.5429,36498.0
2022-11-03 15:40:00,93.38,93.41,93.23,93.27,37584.0,83.5518,83.5787,83.4176,83.4534,37584.0
2022-11-03 15:45:00,93.26,93.28,93.15,93.16,49501.0,83.4445,83.4623,83.346,83.355,49501.0
2022-11-03 15:50:00,93.16,93.23,93.1,93.22,83911.0,83.355,83.4176,83.3013,83.4087,83911.0
2022-11-03 15:55:00,93.23,93.28,93.14,93.2,172122.0,83.4176,83.4623,83.3371,83.3908,172122.0
2022-11-04 09:30:00,94.65,94.79,94.49,94.7,66512.0,84.6882,84.8134,84.545,84.7329,66512.0
2022-11-04 09:35:00,94.7,94.75,93.01,93.07,56722.0,84.7329,84.7776,83.2208,83.2745,56722.0
2022-11-04 09:40:00,93.01,93.05,91.53,91.77,126246.0,83.2208,83.2566,81.8965,82.1113,126246.0
2022-11-04 09:45:00,91.67,92.74,91.43,91.9,94020.0,82.0218,82.9792,81.8071,82.2276,94020.0
2022-11-04 09:50:00,91.92,92.55,91.92,92.28,41593.0,82.2455,82.8092,82.2455,82.5676,41593.0
2022-11-04 09:55:00,92.27,92.76,92.18,92.59,47401.0,82.5586,82.9971,82.4781,82.845,47401.0
2022-11-04 10:00:00,92.64,92.77,92.53,92.62,31274.0,82.8897,83.006,82.7913,82.8718,31274.0
2022-11-04 10:05:00,92.61,93.13,92.36,93.1,81704.0,82.8629,83.3281,82.6392,83.3013,81704.0
2022-11-04 10:10:00,93.14,93.34,92.64,93.05,53763.0,83.3371,83.516,82.8897,83.2566,53763.0
2022-11-04 10:15:00,93.05,93.23,92.38,92.39,54712.0,83.2566,83.4176,82.6571,82.666,54712.0
2022-11-04 10:20:00,92.37,92.47,92.19,92.34,49562.0,82.6481,82.7376,82.4871,82.6213,49562.0
2022-11-04 10:25:00,92.36,92.72,92.36,92.42,29483.0,82.6392,82.9613,82.6392,82.6929,29483.0
2022-11-04 10:30:00,92.44,92.52,92.33,92.49,19248.0,82.7108,82.7823,82.6123,82.7555,19248.0
2022-11-04 10:35:00,92.48,92.7,92.38,92.68,26467.0,82.7465,82.9434,82.6571,82.9255,26467.0
2022-11-04 10:40:00,92.7,93.14,92.66,93.06,21511.0,82.9434,83.3371,82.9076,83.2655,21511.0
2022-11-04 10:45:00,93.09,93.16,92.58,92.73,21140.0,83.2923,83.355,82.836,82.9702,21140.0
2022-11-04 10:50:00,92.71,92.9,92.57,92.89,21913.0,82.9523,83.1223,82.8271,83.1134,21913.0
2022-11-04 10:55:00,92.88,93.02,92.68,92.73,20789.0,83.1044,83.2297,82.9255,82.9702,20789.0
2022-11-04 11:00:00,92.77,93.19,92.77,93.13,56721.0,83.006,83.3818,83.006,83.3281,56721.0
2022-11-04 11:05:00,93.14,93.25,93.0,93.07,27985.0,83.3371,83.4355,83.2118,83.2745,27985.0
2022-11-04 11:10:00,93.05,93.11,92.72,92.8,38444.0,83.2566,83.3102,82.9613,83.0329,38444.0
2022-11-04 11:15:00,92.81,92.86,92.65,92.71,29955.0,83.0418,83.0866,82.8987,82.9523,29955.0
2022-11-04 11:20:00,92.71,92.88,92.64,92.79,18778.0,82.9523,83.1044,82.8897,83.0239,18778.0
2022-11-04 11:25:00,92.75,92.75,92.34,92.37,27483.0,82.9881,82.9881,82.6213,82.6481,27483.0
2022-11-04 11:30:00,92.4,92.61,92.39,92.59,28229.0,82.675,82.8629,82.666,82.845,28229.0
2022-11-04 11:35:00,92.6,92.66,92.21,92.48,94791.0,82.8539,82.9076,82.505,82.7465,94791.0
2022-11-04 11:40:00,92.46,92.46,92.03,92.03,46228.0,82.7287,82.7287,82.3439,82.3439,46228.0
2022-11-04 11:45:00,92.02,92.04,91.66,91.77,88917.0,82.335,82.3529,82.0129,82.1113,88917.0
2022-11-04 11:50:00,91.76,91.76,91.59,91.7,35807.0,82.1023,82.1023,81.9502,82.0486,35807.0
2022-11-04 11:55:00,91.7,91.96,91.6,91.67,36997.0,82.0486,82.2813,81.9592,82.0218,36997.0
2022-11-04 12:00:00,91.66,91.71,91.47,91.48,18900.0,82.0129,82.0576,81.8428,81.8518,18900.0
2022-11-04 12:05:00,91.48,91.85,91.45,91.85,33544.0,81.8518,82.1829,81.825,82.1829,33544.0
2022-11-04 12:10:00,91.84,92.14,91.8,92.14,28952.0,82.1739,82.4423,82.1381,82.4423,28952.0
2022-11-04 12:15:00,92.17,92.39,92.07,92.35,38189.0,82.4692,82.666,82.3797,82.6302,38189.0
2022-11-04 12:20:00,92.37,92.42,91.99,92.01,37115.0,82.6481,82.6929,82.3081,82.326,37115.0
2022-11-04 12:25:00,92.0,92.42,91.98,92.29,35816.0,82.3171,82.6929,82.2992,82.5765,35816.0
2022-11-04 12:30:00,92.25,92.29,92.02,92.29,21707.0,82.5408,82.5765,82.335,82.5765,21707.0
2022-11-04 12:35:00,92.26,92.27,91.92,91.94,15277.0,82.5497,82.5586,82.2455,82.2634,15277.0
2022-11-04 12:40:00,91.95,92.28,91.92,92.23,21569.0,82.2723,82.5676,82.2455,82.5229,21569.0
2022-11-04 12:45:00,92.25,92.3,92.08,92.2,21419.0,82.5408,82.5855,82.3886,82.496,21419.0
2022-11-04 12:50:00,92.22,92.31,92.07,92.07,13289.0,82.5139,82.5944,82.3797,82.3797,13289.0
2022-11-04 12:55:00,92.06,92.18,91.98,92.14,21741.0,82.3708,82.4781,82.2992,82.4423,21741.0
2022-11-04 13:00:00,92.13,92.13,91.88,91.99,22067.0,82.4334,82.4334,82.2097,82.3081,22067.0
2022-11-04 13:05:00,92.02,92.1,91.81,91.83,21266.0,82.335,82.4065,82.1471,82.165,21266.0
2022-11-04 13:10:00,91.85,92.22,91.83,92.22,56326.0,82.1829,82.5139,82.165,82.5139,56326.0
2022-11-04 13:15:00,92.22,92.23,92.06,92.15,14346.0,82.5139,82.5229,82.3708,82.4513,14346.0
2022-11-04 13:20:00,92.16,92.21,92.05,92.19,19412.0,82.4602,82.505,82.3618,82.4871,19412.0
2022-11-04 13:25:00,92.18,92.26,92.04,92.09,34801.0,82.4781,82.5497,82.3529,82.3976,34801.0
2022-11-04 13:30:00,92.14,92.29,92.12,92.25,37500.0,82.4423,82.5765,82.4244,82.5408,37500.0
2022-11-04 13:35:00,92.23,92.57,92.23,92.51,45003.0,82.5229,82.8271,82.5229,82.7734,45003.0
2022-11-04 13:40:00,92.5,92.51,92.08,92.24,41131.0,82.7644,82.7734,82.3886,82.5318,41131.0
2022-11-04 13:45:00,92.24,92.49,92.17,92.46,22489.0,82.5318,82.7555,82.4692,82.7287,22489.0
2022-11-04 13:50:00,92.46,92.53,92.34,92.53,14701.0,82.7287,82.7913,82.6213,82.7913,14701.0
2022-11-04 13:55:00,92.51,92.61,92.47,92.61,33671.0,82.7734,82.8629,82.7376,82.8629,33671.0
2022-11-04 14:00:00,92.61,92.74,92.53,92.62,25760.0,82.8629,82.9792,82.7913,82.8718,25760.0
2022-11-04 14:05:00,92.61,92.7,92.38,92.39,55616.0,82.8629,82.9434,82.6571,82.666,55616.0
2022-11-04 14:10:00,92.37,92.39,92.11,92.24,33657.0,82.6481,82.666,82.4155,82.5318,33657.0
2022-11-04 14:15:00,92.24,92.37,92.12,92.37,24637.0,82.5318,82.6481,82.4244,82.6481,24637.0
2022-11-04 14:20:00,92.36,92.46,92.28,92.46,19394.0,82.6392,82.7287,82.5676,82.7287,19394.0
2022-11-04 14:25:00,92.44,92.51,92.42,92.48,27261.0,82.7108,82.7734,82.6929,82.7465,27261.0
2022-11-04 14:30:00,92.48,92.75,92.47,92.62,49438.0,82.7465,82.9881,82.7376,82.8718,49438.0
2022-11-04 14:35:00,92.62,92.73,92.55,92.72,45741.0,82.8718,82.9702,82.8092,82.9613,45741.0
2022-11-04 14:40:00,92.71,92.86,92.6,92.77,43455.0,82.9523,83.0866,82.8539,83.006,43455.0
2022-11-04 14:45:00,92.79,92.87,92.68,92.71,22512.0,83.0239,83.0955,82.9255,82.9523,22512.0
2022-11-04 14:50:00,92.73,92.95,92.73,92.86,22402.0,82.9702,83.1671,82.9702,83.0866,22402.0
2022-11-04 14:55:00,92.88,93.11,92.88,93.04,22387.0,83.1044,83.3102,83.1044,83.2476,22387.0
2022-11-04 15:00:00,93.05,93.11,92.97,93.04,20030.0,83.2566,83.3102,83.185,83.2476,20030.0
2022-11-04 15:05:00,93.06,93.15,92.97,93.13,33132.0,83.2655,83.346,83.185,83.3281,33132.0
2022-11-04 15:10:00,93.13,93.14,92.97,93.08,31801.0,83.3281,83.3371,83.185,83.2834,31801.0
2022-11-04 15:15:00,93.08,93.09,92.94,92.98,38413.0,83.2834,83.2923,83.1581,83.1939,38413.0
2022-11-04 15:20:00,93.0,93.0,92.69,92.72,32389.0,83.2118,83.2118,82.9344,82.9613,32389.0
2022-11-04 15:25:00,92.71,93.08,92.71,93.07,37675.0,82.9523,83.2834,82.9523,83.2745,37675.0
2022-11-04 15:30:00,93.08,93.25,92.93,93.25,46597.0,83.2834,83.4355,83.1492,83.4355,46597.0
2022-11-04 15:35:00,93.26,93.43,93.15,93.3,53417.0,83.4445,83.5966,83.346,83.4802,53417.0
2022-11-04 15:40:00,93.29,93.47,93.2,93.47,51974.0,83.4713,83.6324,83.3908,83.6324,51974.0
2022-11-04 15:45:00,93.46,93.67,93.43,93.58,65050.0,83.6234,83.8113,83.5966,83.7308,65050.0
2022-11-04 15:50:00,93.59,93.6,93.29,93.45,92725.0,83.7397,83.7487,83.4713,83.6145,92725.0
2022-11-04 15:55:00,93.45,93.71,93.39,93.6,202008.0,83.6145,83.8471,83.5608,83.7487,202008.0
2022-11-07 09:30:00,93.5,93.56,92.68,92.98,57567.0,83.6592,83.7129,82.9255,83.1939,57567.0
2022-11-07 09:35:00,93.02,93.2,92.8,93.11,19151.0,83.2297,83.3908,83.0329,83.3102,19151.0
2022-11-07 09:40:00,93.14,93.24,92.9,93.09,22863.0,83.3371,83.4266,83.1223,83.2923,22863.0
2022-11-07 09:45:00,93.06,93.3,92.96,93.22,19549.0,83.2655,83.4802,83.176,83.4087,19549.0
2022-11-07 09:50:00,93.25,93.31,92.8,92.81,31189.0,83.4355,83.4892,83.0329,83.0418,31189.0
2022-11-07 09:55:00,92.77,92.8,92.47,92.5,24911.0,83.006,83.0329,82.7376,82.7644,24911.0
2022-11-07 10:00:00,92.52,92.67,92.43,92.53,42405.0,82.7823,82.9166,82.7018,82.7913,42405.0
2022-11-07 10:05:00,92.52,92.67,92.46,92.59,30932.0,82.7823,82.9166,82.7287,82.845,30932.0
2022-11-07 10:10:00,92.58,92.65,92.32,92.65,15168.0,82.836,82.8987,82.6034,82.8987,15168.0
2022-11-07 10:15:00,92.64,92.69,92.55,92.67,13941.0,82.8897,82.9344,82.8092,82.9166,13941.0
2022-11-07 10:20:00,92.68,92.69,92.21,92.24,35112.0,82.9255,82.9344,82.505,82.5318,35112.0
2022-11-07 10:25:00,92.25,92.3,92.07,92.18,15004.0,82.5408,82.5855,82.3797,82.4781,15004.0
2022-11-07 10:30:00,92.17,92.31,92.1,92.21,19273.0,82.4692,82.5944,82.4065,82.505,19273.0
2022-11-07 10:35:00,92.21,92.28,92.09,92.2,26150.0,82.505,82.5676,82.3976,82.496,26150.0
2022-11-07 10:40:00,92.23,92.51,92.23,92.5,14011.0,82.5229,82.7734,82.5229,82.7644,14011.0
2022-11-07 10:45:00,92.52,92.6,92.39,92.39,13894.0,82.7823,82.8539,82.666,82.666,13894.0
2022-11-07 10:50:00,92.37,92.43,92.3,92.38,11163.0,82.6481,82.7018,82.5855,82.6571,11163.0
2022-11-07 10:55:00,92.33,92.39,92.2,92.22,9754.0,82.6123,82.666,82.496,82.5139,9754.0
2022-11-07 11:00:00,92.22,92.3,92.14,92.19,10899.0,82.5139,82.5855,82.4423,82.4871,10899.0
2022-11-07 11:05:00,92.2,92.34,92.08,92.16,25879.0,82.496,82.6213,82.3886,82.4602,25879.0
2022-11-07 11:10:00,92.17,92.33,92.08,92.3,10253.0,82.4692,82.6123,82.3886,82.5855,10253.0
2022-11-07 11:15:00,92.3,92.46,92.29,92.36,79704.0,82.5855,82.7287,82.5765,82.6392,79704.0
2022-11-07 11:20:00,92.36,92.36,92.15,92.16,20053.0,82.6392,82.6392,82.4513,82.4602,20053.0
2022-11-07 11:25:00,92.16,92.17,92.01,92.01,23922.0,82.4602,82.4692,82.326,82.326,23922.0
2022-11-07 11:30:00,92.01,92.02,91.73,91.77,26791.0,82.326,82.335,82.0755,82.1113,26791.0
2022-11-07 11:35:00,91.76,91.76,91.52,91.52,19034.0,82.1023,82.1023,81.8876,81.8876,19034.0
2022-11-07 11:40:00,91.52,91.55,91.1,91.1,25950.0,81.8876,81.9144,81.5118,81.5118,25950.0
2022-11-07 11:45:00,91.06,91.17,91.01,91.02,26917.0,81.476,81.5744,81.4313,81.4402,26917.0
2022-11-07 11:50:00,91.05,91.15,90.93,91.02,29618.0,81.4671,81.5565,81.3597,81.4402,29618.0
2022-11-07 11:55:00,91.03,91.08,90.97,91.02,18369.0,81.4492,81.4939,81.3955,81.4402,18369.0
2022-11-07 12:00:00,91.01,91.03,90.84,90.86,20416.0,81.4313,81.4492,81.2792,81.2971,20416.0
2022-11-07 12:05:00,90.85,91.06,90.82,90.91,21512.0,81.2881,81.476,81.2613,81.3418,21512.0
2022-11-07 12:10:00,90.91,90.93,90.83,90.85,13627.0,81.3418,81.3597,81.2702,81.2881,13627.0
2022-11-07 12:15:00,90.84,90.86,90.68,90.69,14430.0,81.2792,81.2971,81.136,81.1449,14430.0
2022-11-07 12:20:00,90.66,90.7,90.51,90.64,18900.0,81.1181,81.1539,80.9839,81.1002,18900.0
2022-11-07 12:25:00,90.63,90.66,90.52,90.62,24558.0,81.0913,81.1181,80.9928,81.0823,24558.0
2022-11-07 12:30:00,90.63,90.65,90.51,90.53,36564.0,81.0913,81.1092,80.9839,81.0018,36564.0
2022-11-07 12:35:00,90.52,90.53,90.39,90.43,28177.0,80.9928,81.0018,80.8765,80.9123,28177.0
2022-11-07 12:40:00,90.45,90.48,90.35,90.48,10879.0,80.9302,80.957,80.8407,80.957,10879.0
2022-11-07 12:45:00,90.48,90.68,90.48,90.67,48004.0,80.957,81.136,80.957,81.127,48004.0
2022-11-07 12:50:00,90.65,90.83,90.6,90.8,12717.0,81.1092,81.2702,81.0644,81.2434,12717.0
2022-11-07 12:55:00,90.8,90.99,90.8,90.84,15248.0,81.2434,81.4134,81.2434,81.2792,15248.0
2022-11-07 13:00:00,90.87,91.06,90.86,91.04,13569.0,81.306,81.476,81.2971,81.4581,13569.0
2022-11-07 13:05:00,91.05,91.06,90.88,90.94,15791.0,81.4671,81.476,81.3149,81.3686,15791.0
2022-11-07 13:10:00,90.95,91.04,90.92,90.98,30419.0,81.3776,81.4581,81.3507,81.4044,30419.0
2022-11-07 13:15:00,90.98,91.05,90.91,90.95,60480.0,81.4044,81.4671,81.3418,81.3776,60480.0
2022-11-07 13:20:00,90.95,91.12,90.9,91.05,22966.0,81.3776,81.5297,81.3328,81.4671,22966.0
2022-11-07 13:25:00,91.03,91.2,91.03,91.08,18697.0,81.4492,81.6013,81.4492,81.4939,18697.0
2022-11-07 13:30:00,91.09,91.1,90.97,91.07,25154.0,81.5028,81.5118,81.3955,81.4849,25154.0
2022-11-07 13:35:00,91.08,91.36,91.07,91.33,53390.0,81.4939,81.7444,81.4849,81.7176,53390.0
2022-11-07 13:40:00,91.33,91.53,91.31,91.48,31497.0,81.7176,81.8965,81.6997,81.8518,31497.0
2022-11-07 13:45:00,91.48,91.72,91.42,91.71,32860.0,81.8518,82.0665,81.7981,82.0576,32860.0
2022-11-07 13:50:00,91.73,91.9,91.7,91.84,34669.0,82.0755,82.2276,82.0486,82.1739,34669.0
2022-11-07 13:55:00,91.83,91.98,91.77,91.96,24487.0,82.165,82.2992,82.1113,82.2813,24487.0
2022-11-07 14:00:00,91.97,92.04,91.95,92.04,37768.0,82.2902,82.3529,82.2723,82.3529,37768.0
2022-11-07 14:05:00,92.04,92.07,91.97,92.02,21372.0,82.3529,82.3797,82.2902,82.335,21372.0
2022-11-07 14:10:00,92.01,92.03,91.93,92.0,26760.0,82.326,82.3439,82.2544,82.3171,26760.0
2022-11-07 14:15:00,92.0,92.07,91.9,91.95,35244.0,82.3171,82.3797,82.2276,82.2723,35244.0
2022-11-07 14:20:00,91.95,92.03,91.94,92.01,22116.0,82.2723,82.3439,82.2634,82.326,22116.0
2022-11-07 14:25:00,92.0,92.08,91.95,92.0,24102.0,82.3171,82.3886,82.2723,82.3171,24102.0
2022-11-07 14:30:00,92.0,92.02,91.84,91.91,24837.0,82.3171,82.335,82.1739,82.2365,24837.0
2022-11-07 14:35:00,91.9,91.93,91.81,91.91,19946.0,82.2276,82.2544,82.1471,82.2365,19946.0
2022-11-07 14:40:00,91.92,92.01,91.89,92.0,18867.0,82.2455,82.326,82.2186,82.3171,18867.0
2022-11-07 14:45:00,92.0,92.15,91.96,92.15,28008.0,82.3171,82.4513,82.2813,82.4513,28008.0
2022-11-07 14:50:00,92.15,92.36,92.14,92.36,27721.0,82.4513,82.6392,82.4423,82.6392,27721.0
2022-11-07 14:55:00,92.36,92.42,92.3,92.31,44554.0,82.6392,82.6929,82.5855,82.5944,44554.0
2022-11-07 15:00:00,92.31,92.43,92.31,92.4,25380.0,82.5944,82.7018,82.5944,82.675,25380.0
2022-11-07 15:05:00,92.39,92.39,92.13,92.16,32964.0,82.666,82.666,82.4334,82.4602,32964.0
2022-11-07 15:10:00,92.15,92.23,92.1,92.22,29793.0,82.4513,82.5229,82.4065,82.5139,29793.0
2022-11-07 15:15:00,92.22,92.32,92.21,92.23,32255.0,82.5139,82.6034,82.505,82.5229,32255.0
2022-11-07 15:20:00,92.22,92.31,92.16,92.27,38058.0,82.5139,82.5944,82.4602,82.5586,38058.0
2022-11-07 15:25:00,92.26,92.3,92.16,92.29,41240.0,82.5497,82.5855,82.4602,82.5765,41240.0
2022-11-07 15:30:00,92.28,92.46,92.24,92.44,53996.0,82.5676,82.7287,82.5318,82.7108,53996.0
2022-11-07 15:35:00,92.44,92.48,92.3,92.37,52093.0,82.7108,82.7465,82.5855,82.6481,52093.0
2022-11-07 15:40:00,92.37,92.5,92.29,92.49,54331.0,82.6481,82.7644,82.5765,82.7555,54331.0
2022-11-07 15:45:00,92.5,92.51,92.23,92.37,76663.0,82.7644,82.7734,82.5229,82.6481,76663.0
2022-11-07 15:50:00,92.36,92.41,92.25,92.31,119751.0,82.6392,82.6839,82.5408,82.5944,119751.0
2022-11-07 15:55:00,92.31,92.37,92.11,92.33,264016.0,82.5944,82.6481,82.4155,82.6123,264016.0
2022-11-08 09:30:00,92.53,92.87,92.34,92.54,54450.0,82.7913,83.0955,82.6213,82.8002,54450.0
2022-11-08 09:35:00,92.53,92.92,92.46,92.64,38235.0,82.7913,83.1402,82.7287,82.8897,38235.0
2022-11-08 09:40:00,92.66,92.8,92.59,92.62,59748.0,82.9076,83.0329,82.845,82.8718,59748.0
2022-11-08 09:45:00,92.63,92.75,92.58,92.7,23218.0,82.8808,82.9881,82.836,82.9434,23218.0
2022-11-08 09:50:00,92.69,92.69,92.41,92.56,22800.0,82.9344,82.9344,82.6839,82.8181,22800.0
2022-11-08 09:55:00,92.54,92.69,92.34,92.36,16967.0,82.8002,82.9344,82.6213,82.6392,16967.0
2022-11-08 10:00:00,92.36,92.5,92.34,92.48,54974.0,82.6392,82.7644,82.6213,82.7465,54974.0
2022-11-08 10:05:00,92.45,92.71,92.42,92.71,10255.0,82.7197,82.9523,82.6929,82.9523,10255.0
2022-11-08 10:10:00,92.69,92.85,92.6,92.85,9182.0,82.9344,83.0776,82.8539,83.0776,9182.0
2022-11-08 10:15:00,92.85,93.15,92.85,93.14,14026.0,83.0776,83.346,83.0776,83.3371,14026.0
2022-11-08 10:20:00,93.13,93.24,93.03,93.24,15469.0,83.3281,83.4266,83.2387,83.4266,15469.0
2022-11-08 10:25:00,93.29,93.38,93.22,93.37,21866.0,83.4713,83.5518,83.4087,83.5429,21866.0
2022-11-08 10:30:00,93.38,93.47,93.25,93.29,27521.0,83.5518,83.6324,83.4355,83.4713,27521.0
2022-11-08 10:35:00,93.29,93.55,93.28,93.48,18578.0,83.4713,83.7039,83.4623,83.6413,18578.0
2022-11-08 10:40:00,93.51,93.81,93.5,93.81,21926.0,83.6681,83.9366,83.6592,83.9366,21926.0
2022-11-08 10:45:00,93.83,93.89,93.5,93.61,22738.0,83.9545,84.0081,83.6592,83.7576,22738.0
2022-11-08 10:50:00,93.59,93.66,93.46,93.46,12244.0,83.7397,83.8024,83.6234,83.6234,12244.0
2022-11-08 10:55:00,93.43,93.5,93.33,93.45,8743.0,83.5966,83.6592,83.5071,83.6145,8743.0
2022-11-08 11:00:00,93.45,93.5,93.37,93.48,9773.0,83.6145,83.6592,83.5429,83.6413,9773.0
2022-11-08 11:05:00,93.51,93.64,93.44,93.58,11186.0,83.6681,83.7845,83.6055,83.7308,11186.0
2022-11-08 11:10:00,93.59,93.75,93.57,93.57,12689.0,83.7397,83.8829,83.7218,83.7218,12689.0
2022-11-08 11:15:00,93.56,93.63,93.45,93.46,16468.0,83.7129,83.7755,83.6145,83.6234,16468.0
2022-11-08 11:20:00,93.49,93.67,93.49,93.59,15750.0,83.6502,83.8113,83.6502,83.7397,15750.0
2022-11-08 11:25:00,93.58,93.62,93.43,93.6,12658.0,83.7308,83.7666,83.5966,83.7487,12658.0
2022-11-08 11:30:00,93.61,93.78,93.56,93.77,12237.0,83.7576,83.9097,83.7129,83.9008,12237.0
2022-11-08 11:35:00,93.77,93.78,93.67,93.68,11711.0,83.9008,83.9097,83.8113,83.8202,11711.0
2022-11-08 11:40:00,93.69,93.83,93.59,93.65,9125.0,83.8292,83.9545,83.7397,83.7934,9125.0
2022-11-08 11:45:00,93.67,93.74,93.54,93.55,12787.0,83.8113,83.8739,83.695,83.7039,12787.0
2022-11-08 11:50:00,93.52,93.68,93.46,93.68,19911.0,83.6771,83.8202,83.6234,83.8202,19911.0
2022-11-08 11:55:00,93.67,93.75,93.65,93.7,7179.0,83.8113,83.8829,83.7934,83.8381,7179.0
2022-11-08 12:00:00,93.68,93.83,93.57,93.82,14574.0,83.8202,83.9545,83.7218,83.9455,14574.0
2022-11-08 12:05:00,93.83,93.85,93.58,93.75,46498.0,83.9545,83.9724,83.7308,83.8829,46498.0
2022-11-08 12:10:00,93.75,93.92,93.75,93.88,14578.0,83.8829,84.035,83.8829,83.9992,14578.0
2022-11-08 12:15:00,93.85,93.96,93.79,93.96,14884.0,83.9724,84.0708,83.9187,84.0708,14884.0
2022-11-08 12:20:00,93.97,93.97,93.73,93.85,26638.0,84.0797,84.0797,83.865,83.9724,26638.0
2022-11-08 12:25:00,93.86,93.91,93.81,93.82,9212.0,83.9813,84.026,83.9366,83.9455,9212.0
2022-11-08 12:30:00,93.81,93.83,93.71,93.72,8881.0,83.9366,83.9545,83.8471,83.856,8881.0
2022-11-08 12:35:00,93.7,93.71,93.61,93.67,6864.0,83.8381,83.8471,83.7576,83.8113,6864.0
2022-11-08 12:40:00,93.69,93.87,93.69,93.86,8772.0,83.8292,83.9903,83.8292,83.9813,8772.0
2022-11-08 12:45:00,93.85,93.87,93.82,93.84,6502.0,83.9724,83.9903,83.9455,83.9634,6502.0
2022-11-08 12:50:00,93.84,93.95,93.8,93.94,6905.0,83.9634,84.0618,83.9276,84.0529,6905.0
2022-11-08 12:55:00,93.94,93.96,93.81,93.92,10091.0,84.0529,84.0708,83.9366,84.035,10091.0
2022-11-08 13:00:00,93.94,93.97,93.87,93.94,9503.0,84.0529,84.0797,83.9903,84.0529,9503.0
2022-11-08 13:05:00,93.94,94.02,93.93,94.0,38610.0,84.0529,84.1245,84.0439,84.1066,38610.0
2022-11-08 13:10:00,94.0,94.0,93.87,93.87,19521.0,84.1066,84.1066,83.9903,83.9903,19521.0
2022-11-08 13:15:00,93.87,93.87,93.77,93.77,4886.0,83.9903,83.9903,83.9008,83.9008,4886.0
2022-11-08 13:20:00,93.77,93.78,93.52,93.58,8743.0,83.9008,83.9097,83.6771,83.7308,8743.0
2022-11-08 13:25:00,93.58,93.58,93.24,93.27,17480.0,83.7308,83.7308,83.4266,83.4534,17480.0
2022-11-08 13:30:00,93.26,93.26,93.07,93.22,12697.0,83.4445,83.4445,83.2745,83.4087,12697.0
2022-11-08 13:35:00,93.27,93.43,93.26,93.43,11082.0,83.4534,83.5966,83.4445,83.5966,11082.0
2022-11-08 13:40:00,93.43,93.57,93.42,93.5,9450.0,83.5966,83.7218,83.5876,83.6592,9450.0
2022-11-08 13:45:00,93.49,93.66,93.46,93.53,11986.0,83.6502,83.8024,83.6234,83.686,11986.0
2022-11-08 13:50:00,93.53,93.6,93.4,93.43,14125.0,83.686,83.7487,83.5697,83.5966,14125.0
2022-11-08 13:55:00,93.45,93.45,93.22,93.27,15171.0,83.6145,83.6145,83.4087,83.4534,15171.0
2022-11-08 14:00:00,93.24,93.36,93.24,93.25,10971.0,83.4266,83.5339,83.4266,83.4355,10971.0
2022-11-08 14:05:00,93.24,93.25,93.05,93.07,12114.0,83.4266,83.4355,83.2566,83.2745,12114.0
2022-11-08 14:10:00,93.05,93.31,93.03,93.31,11203.0,83.2566,83.4892,83.2387,83.4892,11203.0
2022-11-08 14:15:00,93.28,93.31,93.15,93.15,11483.0,83.4623,83.4892,83.346,83.346,11483.0
2022-11-08 14:20:00,93.14,93.15,92.77,92.77,28047.0,83.3371,83.346,83.006,83.006,28047.0
2022-11-08 14:25:00,92.77,92.78,92.63,92.66,18484.0,83.006,83.015,82.8808,82.9076,18484.0
2022-11-08 14:30:00,92.7,92.79,92.59,92.76,12488.0,82.9434,83.0239,82.845,82.9971,12488.0
2022-11-08 14:35:00,92.82,93.1,92.79,93.08,10584.0,83.0508,83.3013,83.0239,83.2834,10584.0
2022-11-08 14:40:00,93.12,93.3,93.09,93.28,14389.0,83.3192,83.4802,83.2923,83.4623,14389.0
2022-11-08 14:45:00,93.26,93.41,93.22,93.3,14631.0,83.4445,83.5787,83.4087,83.4802,14631.0
2022-11-08 14:50:00,93.3,93.4,93.26,93.33,10999.0,83.4802,83.5697,83.4445,83.5071,10999.0
2022-11-08 14:55:00,93.31,93.35,93.24,93.26,10133.0,83.4892,83.525,83.4266,83.4445,10133.0
2022-11-08 15:00:00,93.25,93.47,93.25,93.45,14746.0,83.4355,83.6324,83.4355,83.6145,14746.0
2022-11-08 15:05:00,93.46,93.5,93.34,93.45,12310.0,83.6234,83.6592,83.516,83.6145,12310.0
2022-11-08 15:10:00,93.44,93.56,93.43,93.53,11671.0,83.6055,83.7129,83.5966,83.686,11671.0
2022-11-08 15:15:00,93.54,93.57,93.42,93.55,16642.0,83.695,83.7218,83.5876,83.7039,16642.0
2022-11-08 15:20:00,93.56,93.65,93.5,93.64,15235.0,83.7129,83.7934,83.6592,83.7845,15235.0
2022-11-08 15:25:00,93.64,93.71,93.59,93.7,14668.0,83.7845,83.8471,83.7397,83.8381,14668.0
2022-11-08 15:30:00,93.69,93.86,93.66,93.83,20799.0,83.8292,83.9813,83.8024,83.9545,20799.0
2022-11-08 15:35:00,93.84,93.9,93.77,93.8,24043.0,83.9634,84.0171,83.9008,83.9276,24043.0
2022-11-08 15:40:00,93.82,93.85,93.57,93.65,21698.0,83.9455,83.9724,83.7218,83.7934,21698.0
2022-11-08 15:45:00,93.64,93.73,93.61,93.69,35945.0,83.7845,83.865,83.7576,83.8292,35945.0
2022-11-08 15:50:00,93.7,93.71,93.53,93.53,58353.0,83.8381,83.8471,83.686,83.686,58353.0
2022-11-08 15:55:00,93.52,93.52,93.22,93.32,207960.0,83.6771,83.6771,83.4087,83.4981,207960.0
2022-11-09 09:30:00,93.63,94.37,93.34,94.33,104439.0,83.7755,84.4376,83.516,84.4018,104439.0
2022-11-09 09:35:00,94.34,94.4,93.91,94.3,41317.0,84.4108,84.4645,84.026,84.375,41317.0
2022-11-09 09:40:00,94.26,94.28,93.62,93.64,34492.0,84.3392,84.3571,83.7666,83.7845,34492.0
2022-11-09 09:45:00,93.66,93.74,93.27,93.41,24464.0,83.8024,83.8739,83.4534,83.5787,24464.0
2022-11-09 09:50:00,93.4,93.51,93.29,93.49,11213.0,83.5697,83.6681,83.4713,83.6502,11213.0
2022-11-09 09:55:00,93.44,93.44,93.17,93.17,16933.0,83.6055,83.6055,83.3639,83.3639,16933.0
2022-11-09 10:00:00,93.19,93.43,93.17,93.43,24530.0,83.3818,83.5966,83.3639,83.5966,24530.0
2022-11-09 10:05:00,93.44,93.82,93.44,93.81,22274.0,83.6055,83.9455,83.6055,83.9366,22274.0
2022-11-09 10:10:00,93.8,93.87,93.6,93.72,16382.0,83.9276,83.9903,83.7487,83.856,16382.0
2022-11-09 10:15:00,93.75,94.0,93.75,93.89,18043.0,83.8829,84.1066,83.8829,84.0081,18043.0
2022-11-09 10:20:00,93.9,94.04,93.8,93.86,19378.0,84.0171,84.1424,83.9276,83.9813,19378.0
2022-11-09 10:25:00,93.87,93.89,93.59,93.72,11657.0,83.9903,84.0081,83.7397,83.856,11657.0
2022-11-09 10:30:00,93.69,93.8,93.5,93.57,15259.0,83.8292,83.9276,83.6592,83.7218,15259.0
2022-11-09 10:35:00,93.6,93.68,93.51,93.52,7658.0,83.7487,83.8202,83.6681,83.6771,7658.0
2022-11-09 10:40:00,93.49,93.54,93.2,93.34,11665.0,83.6502,83.695,83.3908,83.516,11665.0
2022-11-09 10:45:00,93.33,93.53,93.33,93.43,25488.0,83.5071,83.686,83.5071,83.5966,25488.0
2022-11-09 10:50:00,93.44,93.66,93.39,93.6,10044.0,83.6055,83.8024,83.5608,83.7487,10044.0
2022-11-09 10:55:00,93.64,93.72,93.59,93.69,11230.0,83.7845,83.856,83.7397,83.8292,11230.0
2022-11-09 11:00:00,93.68,93.8,93.68,93.74,7632.0,83.8202,83.9276,83.8202,83.8739,7632.0
2022-11-09 11:05:00,93.77,93.93,93.69,93.92,13021.0,83.9008,84.0439,83.8292,84.035,13021.0
2022-11-09 11:10:00,93.87,93.95,93.83,93.95,6158.0,83.9903,84.0618,83.9545,84.0618,6158.0
2022-11-09 11:15:00,93.93,94.1,93.93,94.08,30421.0,84.0439,84.196,84.0439,84.1781,30421.0
2022-11-09 11:20:00,94.11,94.28,94.09,94.1,16086.0,84.205,84.3571,84.1871,84.196,16086.0
2022-11-09 11:25:00,94.13,94.38,94.11,94.25,8514.0,84.2229,84.4466,84.205,84.3303,8514.0
2022-11-09 11:30:00,94.19,94.24,94.1,94.17,9315.0,84.2766,84.3213,84.196,84.2587,9315.0
2022-11-09 11:35:00,94.17,94.24,94.09,94.12,7414.0,84.2587,84.3213,84.1871,84.2139,7414.0
2022-11-09 11:40:00,94.11,94.25,94.05,94.19,11742.0,84.205,84.3303,84.1513,84.2766,11742.0
2022-11-09 11:45:00,94.16,94.16,94.06,94.12,5855.0,84.2497,84.2497,84.1603,84.2139,5855.0
2022-11-09 11:50:00,94.12,94.25,94.09,94.09,15829.0,84.2139,84.3303,84.1871,84.1871,15829.0
2022-11-09 11:55:00,94.09,94.09,93.96,94.01,6271.0,84.1871,84.1871,84.0708,84.1155,6271.0
2022-11-09 12:00:00,94.01,94.05,93.89,94.02,13798.0,84.1155,84.1513,84.0081,84.1245,13798.0
2022-11-09 12:05:00,94.03,94.08,93.99,93.99,14452.0,84.1334,84.1781,84.0976,84.0976,14452.0
2022-11-09 12:10:00,94.04,94.14,94.02,94.14,11967.0,84.1424,84.2318,84.1245,84.2318,11967.0
2022-11-09 12:15:00,94.14,94.17,94.03,94.13,8167.0,84.2318,84.2587,84.1334,84.2229,8167.0
2022-11-09 12:20:00,94.12,94.12,93.97,94.02,13766.0,84.2139,84.2139,84.0797,84.1245,13766.0
2022-11-09 12:25:00,94.08,94.1,93.99,94.0,8057.0,84.1781,84.196,84.0976,84.1066,8057.0
2022-11-09 12:30:00,93.98,94.09,93.98,94.05,10763.0,84.0887,84.1871,84.0887,84.1513,10763.0
2022-11-09 12:35:00,94.07,94.07,93.84,93.86,15987.0,84.1692,84.1692,83.9634,83.9813,15987.0
2022-11-09 12:40:00,93.88,93.97,93.85,93.85,21941.0,83.9992,84.0797,83.9724,83.9724,21941.0
2022-11-09 12:45:00,93.84,93.84,93.64,93.64,16330.0,83.9634,83.9634,83.7845,83.7845,16330.0
2022-11-09 12:50:00,93.63,93.78,93.62,93.77,4823.0,83.7755,83.9097,83.7666,83.9008,4823.0
2022-11-09 12:55:00,93.77,93.92,93.77,93.92,11616.0,83.9008,84.035,83.9008,84.035,11616.0
2022-11-09 13:00:00,93.93,93.94,93.74,93.83,11624.0,84.0439,84.0529,83.8739,83.9545,11624.0
2022-11-09 13:05:00,93.77,93.77,93.63,93.64,12857.0,83.9008,83.9008,83.7755,83.7845,12857.0
2022-11-09 13:10:00,93.66,93.66,93.5,93.65,8530.0,83.8024,83.8024,83.6592,83.7934,8530.0
2022-11-09 13:15:00,93.65,93.68,93.6,93.61,9556.0,83.7934,83.8202,83.7487,83.7576,9556.0
2022-11-09 13:20:00,93.6,93.74,93.6,93.72,11151.0,83.7487,83.8739,83.7487,83.856,11151.0
2022-11-09 13:25:00,93.74,93.86,93.71,93.73,14978.0,83.8739,83.9813,83.8471,83.865,14978.0
2022-11-09 13:30:00,93.73,93.73,93.57,93.59,18824.0,83.865,83.865,83.7218,83.7397,18824.0
2022-11-09 13:35:00,93.58,93.61,93.43,93.48,49236.0,83.7308,83.7576,83.5966,83.6413,49236.0
2022-11-09 13:40:00,93.48,93.55,93.44,93.47,15591.0,83.6413,83.7039,83.6055,83.6324,15591.0
2022-11-09 13:45:00,93.46,93.47,93.33,93.46,27739.0,83.6234,83.6324,83.5071,83.6234,27739.0
2022-11-09 13:50:00,93.47,93.52,93.41,93.47,19291.0,83.6324,83.6771,83.5787,83.6324,19291.0
2022-11-09 13:55:00,93.48,93.58,93.39,93.58,18358.0,83.6413,83.7308,83.5608,83.7308,18358.0
2022-11-09 14:00:00,93.63,93.63,93.46,93.51,14972.0,83.7755,83.7755,83.6234,83.6681,14972.0
2022-11-09 14:05:00,93.52,93.77,93.45,93.75,17069.0,83.6771,83.9008,83.6145,83.8829,17069.0
2022-11-09 14:10:00,93.74,93.83,93.67,93.82,17139.0,83.8739,83.9545,83.8113,83.9455,17139.0
2022-11-09 14:15:00,93.82,93.86,93.7,93.86,11630.0,83.9455,83.9813,83.8381,83.9813,11630.0
2022-11-09 14:20:00,93.85,93.92,93.73,93.79,16782.0,83.9724,84.035,83.865,83.9187,16782.0
2022-11-09 14:25:00,93.8,93.85,93.76,93.77,10770.0,83.9276,83.9724,83.8918,83.9008,10770.0
2022-11-09 14:30:00,93.73,93.73,93.54,93.58,20935.0,83.865,83.865,83.695,83.7308,20935.0
2022-11-09 14:35:00,93.57,93.62,93.48,93.48,16895.0,83.7218,83.7666,83.6413,83.6413,16895.0
2022-11-09 14:40:00,93.47,93.77,93.46,93.71,19305.0,83.6324,83.9008,83.6234,83.8471,19305.0
2022-11-09 14:45:00,93.72,93.77,93.54,93.54,13057.0,83.856,83.9008,83.695,83.695,13057.0
2022-11-09 14:50:00,93.55,93.58,93.44,93.57,12157.0,83.7039,83.7308,83.6055,83.7218,12157.0
2022-11-09 14:55:00,93.55,93.55,93.45,93.49,10142.0,83.7039,83.7039,83.6145,83.6502,10142.0
2022-11-09 15:00:00,93.45,93.62,93.45,93.59,12336.0,83.6145,83.7666,83.6145,83.7397,12336.0
2022-11-09 15:05:00,93.59,93.69,93.56,93.65,17648.0,83.7397,83.8292,83.7129,83.7934,17648.0
2022-11-09 15:10:00,93.63,93.7,93.56,93.56,58590.0,83.7755,83.8381,83.7129,83.7129,58590.0
2022-11-09 15:15:00,93.55,93.62,93.52,93.62,11580.0,83.7039,83.7666,83.6771,83.7666,11580.0
2022-11-09 15:20:00,93.61,93.61,93.45,93.47,14598.0,83.7576,83.7576,83.6145,83.6324,14598.0
2022-11-09 15:25:00,93.48,93.57,93.42,93.57,14486.0,83.6413,83.7218,83.5876,83.7218,14486.0
2022-11-09 15:30:00,93.55,93.56,93.37,93.51,17616.0,83.7039,83.7129,83.5429,83.6681,17616.0
2022-11-09 15:35:00,93.52,93.54,93.36,93.38,16273.0,83.6771,83.695,83.5339,83.5518,16273.0
2022-11-09 15:40:00,93.37,93.38,93.25,93.29,25220.0,83.5429,83.5518,83.4355,83.4713,25220.0
2022-11-09 15:45:00,93.28,93.34,93.16,93.19,45792.0,83.4623,83.516,83.355,83.3818,45792.0
2022-11-09 15:50:00,93.18,93.41,93.14,93.29,47815.0,83.3729,83.5787,83.3371,83.4713,47815.0
2022-11-09 15:55:00,93.29,93.48,93.28,93.45,111499.0,83.4713,83.6413,83.4623,83.6145,111499.0
2022-11-10 09:30:00,95.86,95.9,94.37,94.4,70762.0,85.7708,85.8066,84.4376,84.4645,70762.0
2022-11-10 09:35:00,94.4,94.89,94.26,94.89,18480.0,84.4645,84.9029,84.3392,84.9029,18480.0
2022-11-10 09:40:00,94.82,95.08,94.79,95.06,14791.0,84.8403,85.0729,84.8134,85.055,14791.0
2022-11-10 09:45:00,95.11,95.37,95.07,95.35,21945.0,85.0997,85.3324,85.064,85.3145,21945.0
2022-11-10 09:50:00,95.37,95.54,95.33,95.44,29113.0,85.3324,85.4845,85.2966,85.395,29113.0
2022-11-10 09:55:00,95.42,95.54,95.27,95.42,28487.0,85.3771,85.4845,85.2429,85.3771,28487.0
2022-11-10 10:00:00,95.44,95.55,95.22,95.34,17794.0,85.395,85.4934,85.1982,85.3055,17794.0
2022-11-10 10:05:00,95.32,95.43,95.22,95.35,10109.0,85.2876,85.3861,85.1982,85.3145,10109.0
2022-11-10 10:10:00,95.36,95.37,95.1,95.11,22252.0,85.3234,85.3324,85.0908,85.0997,22252.0
2022-11-10 10:15:00,95.11,95.35,95.11,95.3,17358.0,85.0997,85.3145,85.0997,85.2697,17358.0
2022-11-10 10:20:00,95.27,95.43,95.23,95.41,46821.0,85.2429,85.3861,85.2071,85.3682,46821.0
2022-11-10 10:25:00,95.38,95.7,95.34,95.66,29432.0,85.3413,85.6276,85.3055,85.5919,29432.0
2022-11-10 10:30:00,95.63,95.68,95.39,95.52,12917.0,85.565,85.6097,85.3503,85.4666,12917.0
2022-11-10 10:35:00,95.5,95.71,95.47,95.67,24113.0,85.4487,85.6366,85.4219,85.6008,24113.0
2022-11-10 10:40:00,95.66,95.79,95.61,95.64,12939.0,85.5919,85.7082,85.5471,85.574,12939.0
2022-11-10 10:45:00,95.61,95.97,95.6,95.97,16212.0,85.5471,85.8692,85.5382,85.8692,16212.0
2022-11-10 10:50:00,95.93,96.16,95.93,96.13,19366.0,85.8334,86.0392,85.8334,86.0124,19366.0
2022-11-10 10:55:00,96.11,96.11,95.97,95.98,20675.0,85.9945,85.9945,85.8692,85.8782,20675.0
2022-11-10 11:00:00,95.98,96.01,95.77,95.77,33215.0,85.8782,85.905,85.6903,85.6903,33215.0
2022-11-10 11:05:00,95.79,96.01,95.67,95.76,11819.0,85.7082,85.905,85.6008,85.6813,11819.0
2022-11-10 11:10:00,95.77,95.85,95.71,95.81,11181.0,85.6903,85.7619,85.6366,85.7261,11181.0
2022-11-10 11:15:00,95.78,95.85,95.65,95.85,7783.0,85.6992,85.7619,85.5829,85.7619,7783.0
2022-11-10 11:20:00,95.83,96.08,95.83,96.08,12176.0,85.744,85.9677,85.744,85.9677,12176.0
2022-11-10 11:25:00,96.08,96.13,96.0,96.08,13161.0,85.9677,86.0124,85.8961,85.9677,13161.0
2022-11-10 11:30:00,96.09,96.34,96.04,96.3,16597.0,85.9766,86.2003,85.9319,86.1645,16597.0
2022-11-10 11:35:00,96.28,96.28,96.13,96.18,13002.0,86.1466,86.1466,86.0124,86.0571,13002.0
2022-11-10 11:40:00,96.2,96.22,96.11,96.11,8087.0,86.075,86.0929,85.9945,85.9945,8087.0
2022-11-10 11:45:00,96.1,96.38,96.1,96.31,24400.0,85.9855,86.2361,85.9855,86.1734,24400.0
2022-11-10 11:50:00,96.3,96.44,96.22,96.41,15971.0,86.1645,86.2898,86.0929,86.2629,15971.0
2022-11-10 11:55:00,96.42,96.62,96.41,96.61,19397.0,86.2719,86.4508,86.2629,86.4419,19397.0
2022-11-10 12:00:00,96.59,96.74,96.58,96.68,17507.0,86.424,86.5582,86.415,86.5045,17507.0
2022-11-10 12:05:00,96.67,96.68,96.28,96.34,17971.0,86.4956,86.5045,86.1466,86.2003,17971.0
2022-11-10 12:10:00,96.34,96.39,96.31,96.39,7739.0,86.2003,86.245,86.1734,86.245,7739.0
2022-11-10 12:15:00,96.4,96.5,96.4,96.5,11812.0,86.254,86.3434,86.254,86.3434,11812.0
2022-11-10 12:20:00,96.5,96.5,96.41,96.44,7006.0,86.3434,86.3434,86.2629,86.2898,7006.0
2022-11-10 12:25:00,96.43,96.43,96.13,96.15,15805.0,86.2808,86.2808,86.0124,86.0303,15805.0
2022-11-10 12:30:00,96.1,96.17,96.05,96.16,14413.0,85.9855,86.0482,85.9408,86.0392,14413.0
2022-11-10 12:35:00,96.17,96.23,96.12,96.17,8163.0,86.0482,86.1019,86.0034,86.0482,8163.0
2022-11-10 12:40:00,96.19,96.3,96.11,96.27,8150.0,86.0661,86.1645,85.9945,86.1377,8150.0
2022-11-10 12:45:00,96.26,96.26,96.02,96.08,18463.0,86.1287,86.1287,85.914,85.9677,18463.0
2022-11-10 12:50:00,96.08,96.12,96.01,96.01,5496.0,85.9677,86.0034,85.905,85.905,5496.0
2022-11-10 12:55:00,96.0,96.03,95.86,96.03,10267.0,85.8961,85.9229,85.7708,85.9229,10267.0
2022-11-10 13:00:00,96.08,96.32,96.08,96.32,9128.0,85.9677,86.1824,85.9677,86.1824,9128.0
2022-11-10 13:05:00,96.3,96.3,96.12,96.15,10919.0,86.1645,86.1645,86.0034,86.0303,10919.0
2022-11-10 13:10:00,96.12,96.21,96.05,96.2,8743.0,86.0034,86.084,85.9408,86.075,8743.0
2022-11-10 13:15:00,96.22,96.25,96.02,96.07,12199.0,86.0929,86.1198,85.914,85.9587,12199.0
2022-11-10 13:20:00,96.08,96.26,96.07,96.13,7665.0,85.9677,86.1287,85.9587,86.0124,7665.0
2022-11-10 13:25:00,96.12,96.39,96.11,96.38,9186.0,86.0034,86.245,85.9945,86.2361,9186.0
2022-11-10 13:30:00,96.39,96.4,96.22,96.33,6658.0,86.245,86.254,86.0929,86.1913,6658.0
2022-11-10 13:35:00,96.3,96.33,96.17,96.33,9333.0,86.1645,86.1913,86.0482,86.1913,9333.0
2022-11-10 13:40:00,96.31,96.55,96.3,96.54,13173.0,86.1734,86.3882,86.1645,86.3792,13173.0
2022-11-10 13:45:00,96.53,96.7,96.53,96.66,15351.0,86.3703,86.5224,86.3703,86.4866,15351.0
2022-11-10 13:50:00,96.66,96.67,96.51,96.56,12539.0,86.4866,86.4956,86.3524,86.3971,12539.0
2022-11-10 13:55:00,96.55,96.6,96.52,96.57,6481.0,86.3882,86.4329,86.3613,86.4061,6481.0
2022-11-10 14:00:00,96.56,96.72,96.56,96.7,10227.0,86.3971,86.5403,86.3971,86.5224,10227.0
2022-11-10 14:05:00,96.7,96.84,96.68,96.74,23728.0,86.5224,86.6477,86.5045,86.5582,23728.0
2022-11-10 14:10:00,96.75,96.84,96.63,96.66,31677.0,86.5671,86.6477,86.4598,86.4866,31677.0
2022-11-10 14:15:00,96.65,96.65,96.53,96.57,12940.0,86.4777,86.4777,86.3703,86.4061,12940.0
2022-11-10 14:20:00,96.55,96.56,96.29,96.44,15377.0,86.3882,86.3971,86.1555,86.2898,15377.0
2022-11-10 14:25:00,96.45,96.56,96.4,96.41,21300.0,86.2987,86.3971,86.254,86.2629,21300.0
2022-11-10 14:30:00,96.4,96.42,96.3,96.39,11565.0,86.254,86.2719,86.1645,86.245,11565.0
2022-11-10 14:35:00,96.39,96.39,96.25,96.25,11219.0,86.245,86.245,86.1198,86.1198,11219.0
2022-11-10 14:40:00,96.23,96.34,96.23,96.34,9907.0,86.1019,86.2003,86.1019,86.2003,9907.0
2022-11-10 14:45:00,96.34,96.45,96.33,96.44,10462.0,86.2003,86.2987,86.1913,86.2898,10462.0
2022-11-10 14:50:00,96.44,96.56,96.42,96.55,10323.0,86.2898,86.3971,86.2719,86.3882,10323.0
2022-11-10 14:55:00,96.54,96.67,96.48,96.65,13850.0,86.3792,86.4956,86.3256,86.4777,13850.0
2022-11-10 15:00:00,96.66,96.76,96.64,96.73,9225.0,86.4866,86.5761,86.4687,86.5492,9225.0
2022-11-10 15:05:00,96.76,96.96,96.72,96.96,15560.0,86.5761,86.755,86.5403,86.755,15560.0
2022-11-10 15:10:00,96.97,97.18,96.96,97.16,28390.0,86.764,86.9519,86.755,86.934,28390.0
2022-11-10 15:15:00,97.14,97.2,96.93,96.94,21783.0,86.9161,86.9698,86.7282,86.7371,21783.0
2022-11-10 15:20:00,96.91,97.23,96.89,97.16,53493.0,86.7103,86.9966,86.6924,86.934,53493.0
2022-11-10 15:25:00,97.16,97.17,96.99,97.09,156320.0,86.934,86.9429,86.7819,86.8713,156320.0
2022-11-10 15:30:00,97.08,97.09,96.86,96.94,41280.0,86.8624,86.8713,86.6656,86.7371,41280.0
2022-11-10 15:35:00,96.95,97.08,96.92,97.0,24862.0,86.7461,86.8624,86.7192,86.7908,24862.0
2022-11-10 15:40:00,97.0,97.12,96.86,97.06,32996.0,86.7908,86.8982,86.6656,86.8445,32996.0
2022-11-10 15:45:00,97.06,97.28,97.03,97.27,38285.0,86.8445,87.0414,86.8177,87.0324,38285.0
2022-11-10 15:50:00,97.28,97.36,97.17,97.3,122192.0,87.0414,87.1129,86.9429,87.0592,122192.0
2022-11-10 15:55:00,97.31,97.35,97.01,97.04,281143.0,87.0682,87.104,86.7998,86.8266,281143.0
2022-11-11 09:30:00,97.21,97.25,96.37,96.56,44643.0,86.9787,87.0145,86.2271,86.3971,44643.0
2022-11-11 09:35:00,96.61,96.8,96.26,96.26,13935.0,86.4419,86.6119,86.1287,86.1287,13935.0
2022-11-11 09:40:00,96.26,96.59,96.13,96.15,26311.0,86.1287,86.424,86.0124,86.0303,26311.0
2022-11-11 09:45:00,96.15,96.4,96.02,96.39,16890.0,86.0303,86.254,85.914,86.245,16890.0
2022-11-11 09:50:00,96.42,96.75,96.37,96.59,26024.0,86.2719,86.5671,86.2271,86.424,26024.0
2022-11-11 09:55:00,96.6,96.88,96.48,96.58,21210.0,86.4329,86.6835,86.3256,86.415,21210.0
2022-11-11 10:00:00,96.53,96.54,96.1,96.22,24961.0,86.3703,86.3792,85.9855,86.0929,24961.0
2022-11-11 10:05:00,96.21,96.38,95.95,96.0,22105.0,86.084,86.2361,85.8513,85.8961,22105.0
2022-11-11 10:10:00,96.0,96.51,95.97,96.41,22903.0,85.8961,86.3524,85.8692,86.2629,22903.0
2022-11-11 10:15:00,96.42,96.51,96.07,96.36,24394.0,86.2719,86.3524,85.9587,86.2182,24394.0
2022-11-11 10:20:00,96.37,96.51,96.28,96.33,12711.0,86.2271,86.3524,86.1466,86.1913,12711.0
2022-11-11 10:25:00,96.34,96.53,96.3,96.41,11950.0,86.2003,86.3703,86.1645,86.2629,11950.0
2022-11-11 10:30:00,96.36,96.42,96.05,96.08,12316.0,86.2182,86.2719,85.9408,85.9677,12316.0
2022-11-11 10:35:00,96.06,96.07,95.86,96.0,23642.0,85.9498,85.9587,85.7708,85.8961,23642.0
2022-11-11 10:40:00,96.0,96.12,95.93,96.05,9276.0,85.8961,86.0034,85.8334,85.9408,9276.0
2022-11-11 10:45:00,96.05,96.25,96.05,96.1,28569.0,85.9408,86.1198,85.9408,85.9855,28569.0
2022-11-11 10:50:00,96.13,96.14,95.63,95.64,24882.0,86.0124,86.0213,85.565,85.574,24882.0
2022-11-11 10:55:00,95.64,95.86,95.4,95.46,16089.0,85.574,85.7708,85.3592,85.4129,16089.0
2022-11-11 11:00:00,95.46,95.46,95.19,95.27,15399.0,85.4129,85.4129,85.1713,85.2429,15399.0
2022-11-11 11:05:00,95.26,95.46,95.23,95.35,13392.0,85.234,85.4129,85.2071,85.3145,13392.0
2022-11-11 11:10:00,95.37,95.58,95.32,95.56,15025.0,85.3324,85.5203,85.2876,85.5024,15025.0
2022-11-11 11:15:00,95.56,95.81,95.53,95.78,9972.0,85.5024,85.7261,85.4755,85.6992,9972.0
2022-11-11 11:20:00,95.77,95.82,95.57,95.76,25918.0,85.6903,85.735,85.5113,85.6813,25918.0
2022-11-11 11:25:00,95.75,95.82,95.52,95.54,17368.0,85.6724,85.735,85.4666,85.4845,17368.0
2022-11-11 11:30:00,95.54,95.54,95.36,95.38,21150.0,85.4845,85.4845,85.3234,85.3413,21150.0
2022-11-11 11:35:00,95.38,95.49,95.29,95.31,19207.0,85.3413,85.4397,85.2608,85.2787,19207.0
2022-11-11 11:40:00,95.3,95.44,95.25,95.31,26194.0,85.2697,85.395,85.225,85.2787,26194.0
2022-11-11 11:45:00,95.3,95.45,95.18,95.44,13601.0,85.2697,85.404,85.1624,85.395,13601.0
2022-11-11 11:50:00,95.43,95.53,95.26,95.3,14331.0,85.3861,85.4755,85.234,85.2697,14331.0
2022-11-11 11:55:00,95.31,95.33,95.12,95.13,10514.0,85.2787,85.2966,85.1087,85.1176,10514.0
2022-11-11 12:00:00,95.11,95.2,95.0,95.18,21033.0,85.0997,85.1803,85.0013,85.1624,21033.0
2022-11-11 12:05:00,95.16,95.17,94.95,95.06,13013.0,85.1445,85.1534,84.9566,85.055,13013.0
2022-11-11 12:10:00,95.06,95.21,95.04,95.09,43642.0,85.055,85.1892,85.0371,85.0818,43642.0
2022-11-11 12:15:00,95.07,95.21,95.04,95.06,19477.0,85.064,85.1892,85.0371,85.055,19477.0
2022-11-11 12:20:00,95.09,95.11,94.98,95.08,37692.0,85.0818,85.0997,84.9834,85.0729,37692.0
2022-11-11 12:25:00,95.07,95.25,95.07,95.11,16178.0,85.064,85.225,85.064,85.0997,16178.0
2022-11-11 12:30:00,95.1,95.17,95.0,95.0,10411.0,85.0908,85.1534,85.0013,85.0013,10411.0
2022-11-11 12:35:00,94.96,95.05,94.91,94.91,15627.0,84.9655,85.0461,84.9208,84.9208,15627.0
2022-11-11 12:40:00,94.91,94.91,94.72,94.81,13208.0,84.9208,84.9208,84.7508,84.8313,13208.0
2022-11-11 12:45:00,94.79,94.86,94.64,94.68,24728.0,84.8134,84.8761,84.6792,84.715,24728.0
2022-11-11 12:50:00,94.69,94.7,94.52,94.57,33641.0,84.7239,84.7329,84.5718,84.6166,33641.0
2022-11-11 12:55:00,94.59,94.85,94.59,94.61,17961.0,84.6345,84.8671,84.6345,84.6524,17961.0
2022-11-11 13:00:00,94.6,94.71,94.59,94.7,16826.0,84.6434,84.7418,84.6345,84.7329,16826.0
2022-11-11 13:05:00,94.71,94.77,94.66,94.72,13044.0,84.7418,84.7955,84.6971,84.7508,13044.0
2022-11-11 13:10:00,94.72,94.77,94.55,94.55,26874.0,84.7508,84.7955,84.5987,84.5987,26874.0
2022-11-11 13:15:00,94.56,94.62,94.48,94.5,40464.0,84.6076,84.6613,84.536,84.5539,40464.0
2022-11-11 13:20:00,94.48,94.6,94.45,94.56,18253.0,84.536,84.6434,84.5092,84.6076,18253.0
2022-11-11 13:25:00,94.56,94.6,94.47,94.59,14285.0,84.6076,84.6434,84.5271,84.6345,14285.0
2022-11-11 13:30:00,94.6,94.7,94.56,94.68,12175.0,84.6434,84.7329,84.6076,84.715,12175.0
2022-11-11 13:35:00,94.68,94.79,94.58,94.62,13380.0,84.715,84.8134,84.6255,84.6613,13380.0
2022-11-11 13:40:00,94.62,94.78,94.59,94.75,22266.0,84.6613,84.8045,84.6345,84.7776,22266.0
2022-11-11 13:45:00,94.74,95.08,94.74,95.05,14689.0,84.7687,85.0729,84.7687,85.0461,14689.0
2022-11-11 13:50:00,95.05,95.19,95.02,95.06,17480.0,85.0461,85.1713,85.0192,85.055,17480.0
2022-11-11 13:55:00,95.05,95.06,94.97,95.02,10507.0,85.0461,85.055,84.9745,85.0192,10507.0
2022-11-11 14:00:00,95.0,95.06,94.86,94.96,12459.0,85.0013,85.055,84.8761,84.9655,12459.0
2022-11-11 14:05:00,94.96,95.2,94.95,95.11,21493.0,84.9655,85.1803,84.9566,85.0997,21493.0
2022-11-11 14:10:00,95.08,95.14,95.0,95.11,11350.0,85.0729,85.1266,85.0013,85.0997,11350.0
2022-11-11 14:15:00,95.09,95.12,95.0,95.12,22461.0,85.0818,85.1087,85.0013,85.1087,22461.0
2022-11-11 14:20:00,95.13,95.27,95.12,95.24,18616.0,85.1176,85.2429,85.1087,85.2161,18616.0
2022-11-11 14:25:00,95.23,95.26,95.15,95.21,34568.0,85.2071,85.234,85.1355,85.1892,34568.0
2022-11-11 14:30:00,95.2,95.26,95.15,95.17,31420.0,85.1803,85.234,85.1355,85.1534,31420.0
2022-11-11 14:35:00,95.13,95.15,94.98,95.03,16169.0,85.1176,85.1355,84.9834,85.0282,16169.0
2022-11-11 14:40:00,95.04,95.14,95.01,95.08,15128.0,85.0371,85.1266,85.0103,85.0729,15128.0
2022-11-11 14:45:00,95.08,95.09,95.01,95.04,18547.0,85.0729,85.0818,85.0103,85.0371,18547.0
2022-11-11 14:50:00,95.03,95.1,95.0,95.03,14720.0,85.0282,85.0908,85.0013,85.0282,14720.0
2022-11-11 14:55:00,95.08,95.12,95.0,95.08,15693.0,85.0729,85.1087,85.0013,85.0729,15693.0
2022-11-11 15:00:00,95.07,95.12,94.99,94.99,23806.0,85.064,85.1087,84.9924,84.9924,23806.0
2022-11-11 15:05:00,94.99,95.19,94.99,95.07,44211.0,84.9924,85.1713,84.9924,85.064,44211.0
2022-11-11 15:10:00,95.08,95.11,94.98,95.04,21868.0,85.0729,85.0997,84.9834,85.0371,21868.0
2022-11-11 15:15:00,95.02,95.13,94.96,95.12,38536.0,85.0192,85.1176,84.9655,85.1087,38536.0
2022-11-11 15:20:00,95.13,95.19,95.08,95.16,18776.0,85.1176,85.1713,85.0729,85.1445,18776.0
2022-11-11 15:25:00,95.17,95.28,95.17,95.23,22430.0,85.1534,85.2518,85.1534,85.2071,22430.0
2022-11-11 15:30:00,95.22,95.26,95.18,95.2,26964.0,85.1982,85.234,85.1624,85.1803,26964.0
2022-11-11 15:35:00,95.2,95.25,94.97,95.01,43219.0,85.1803,85.225,84.9745,85.0103,43219.0
2022-11-11 15:40:00,95.0,95.14,94.96,95.05,32628.0,85.0013,85.1266,84.9655,85.0461,32628.0
2022-11-11 15:45:00,95.04,95.26,95.03,95.25,33926.0,85.0371,85.234,85.0282,85.225,33926.0
2022-11-11 15:50:00,95.26,95.35,95.19,95.29,63310.0,85.234,85.3145,85.1713,85.2608,63310.0
2022-11-11 15:55:00,95.28,95.28,95.1,95.2,180119.0,85.2518,85.2518,85.0908,85.1803,180119.0
2022-11-14 09:30:00,95.65,95.86,95.35,95.81,61678.0,85.5829,85.7708,85.3145,85.7261,61678.0
2022-11-14 09:35:00,95.89,96.18,95.75,96.02,42500.0,85.7976,86.0571,85.6724,85.914,42500.0
2022-11-14 09:40:00,95.98,96.09,95.73,96.05,20104.0,85.8782,85.9766,85.6545,85.9408,20104.0
2022-11-14 09:45:00,96.1,96.22,96.02,96.06,32621.0,85.9855,86.0929,85.914,85.9498,32621.0
2022-11-14 09:50:00,96.04,96.04,95.72,95.74,17277.0,85.9319,85.9319,85.6455,85.6634,17277.0
2022-11-14 09:55:00,95.71,95.99,95.65,95.82,25465.0,85.6366,85.8871,85.5829,85.735,25465.0
2022-11-14 10:00:00,95.86,96.0,95.79,95.93,25242.0,85.7708,85.8961,85.7082,85.8334,25242.0
2022-11-14 10:05:00,95.99,96.21,95.87,96.17,28057.0,85.8871,86.084,85.7798,86.0482,28057.0
2022-11-14 10:10:00,96.18,96.33,96.11,96.29,15734.0,86.0571,86.1913,85.9945,86.1555,15734.0
2022-11-14 10:15:00,96.3,96.42,96.25,96.25,34131.0,86.1645,86.2719,86.1198,86.1198,34131.0
2022-11-14 10:20:00,96.29,96.38,96.02,96.06,16132.0,86.1555,86.2361,85.914,85.9498,16132.0
2022-11-14 10:25:00,96.12,96.21,96.06,96.09,19362.0,86.0034,86.084,85.9498,85.9766,19362.0
2022-11-14 10:30:00,96.07,96.18,96.0,96.18,23894.0,85.9587,86.0571,85.8961,86.0571,23894.0
2022-11-14 10:35:00,96.18,96.23,96.0,96.02,12612.0,86.0571,86.1019,85.8961,85.914,12612.0
2022-11-14 10:40:00,96.01,96.14,95.9,96.11,10040.0,85.905,86.0213,85.8066,85.9945,10040.0
2022-11-14 10:45:00,96.12,96.19,95.95,96.04,10272.0,86.0034,86.0661,85.8513,85.9319,10272.0
2022-11-14 10:50:00,96.03,96.12,95.96,96.06,10713.0,85.9229,86.0034,85.8603,85.9498,10713.0
2022-11-14 10:55:00,96.06,96.07,95.85,95.94,12821.0,85.9498,85.9587,85.7619,85.8424,12821.0
2022-11-14 11:00:00,96.0,96.01,95.64,95.73,28065.0,85.8961,85.905,85.574,85.6545,28065.0
2022-11-14 11:05:00,95.75,95.76,95.55,95.58,12905.0,85.6724,85.6813,85.4934,85.5203,12905.0
2022-11-14 11:10:00,95.58,95.58,95.3,95.36,18279.0,85.5203,85.5203,85.2697,85.3234,18279.0
2022-11-14 11:15:00,95.35,95.39,95.31,95.36,15448.0,85.3145,85.3503,85.2787,85.3234,15448.0
2022-11-14 11:20:00,95.36,95.5,95.36,95.5,21328.0,85.3234,85.4487,85.3234,85.4487,21328.0
2022-11-14 11:25:00,95.5,95.52,95.32,95.34,24025.0,85.4487,85.4666,85.2876,85.3055,24025.0
2022-11-14 11:30:00,95.33,95.57,95.27,95.55,47610.0,85.2966,85.5113,85.2429,85.4934,47610.0
2022-11-14 11:35:00,95.6,95.73,95.53,95.65,12893.0,85.5382,85.6545,85.4755,85.5829,12893.0
2022-11-14 11:40:00,95.66,95.71,95.62,95.71,9680.0,85.5919,85.6366,85.5561,85.6366,9680.0
2022-11-14 11:45:00,95.72,95.81,95.69,95.7,13109.0,85.6455,85.7261,85.6187,85.6276,13109.0
2022-11-14 11:50:00,95.7,95.7,95.46,95.58,27770.0,85.6276,85.6276,85.4129,85.5203,27770.0
2022-11-14 11:55:00,95.58,95.61,95.43,95.6,14031.0,85.5203,85.5471,85.3861,85.5382,14031.0
2022-11-14 12:00:00,95.59,95.74,95.57,95.68,13755.0,85.5292,85.6634,85.5113,85.6097,13755.0
2022-11-14 12:05:00,95.67,95.72,95.56,95.72,11142.0,85.6008,85.6455,85.5024,85.6455,11142.0
2022-11-14 12:10:00,95.74,95.8,95.72,95.73,14851.0,85.6634,85.7171,85.6455,85.6545,14851.0
2022-11-14 12:15:00,95.73,95.76,95.57,95.6,13336.0,85.6545,85.6813,85.5113,85.5382,13336.0
2022-11-14 12:20:00,95.58,95.69,95.5,95.68,13817.0,85.5203,85.6187,85.4487,85.6097,13817.0
2022-11-14 12:25:00,95.69,95.84,95.69,95.83,20525.0,85.6187,85.7529,85.6187,85.744,20525.0
2022-11-14 12:30:00,95.86,95.95,95.81,95.95,11652.0,85.7708,85.8513,85.7261,85.8513,11652.0
2022-11-14 12:35:00,95.97,96.02,95.94,95.99,10719.0,85.8692,85.914,85.8424,85.8871,10719.0
2022-11-14 12:40:00,95.98,96.06,95.92,95.97,10301.0,85.8782,85.9498,85.8245,85.8692,10301.0
2022-11-14 12:45:00,95.98,96.13,95.93,96.13,15642.0,85.8782,86.0124,85.8334,86.0124,15642.0
2022-11-14 12:50:00,96.11,96.22,96.09,96.18,12485.0,85.9945,86.0929,85.9766,86.0571,12485.0
2022-11-14 12:55:00,96.18,96.25,96.1,96.18,19307.0,86.0571,86.1198,85.9855,86.0571,19307.0
2022-11-14 13:00:00,96.17,96.2,96.12,96.18,12262.0,86.0482,86.075,86.0034,86.0571,12262.0
2022-11-14 13:05:00,96.18,96.19,95.85,95.86,10238.0,86.0571,86.0661,85.7619,85.7708,10238.0
2022-11-14 13:10:00,95.88,96.07,95.88,96.06,8322.0,85.7887,85.9587,85.7887,85.9498,8322.0
2022-11-14 13:15:00,96.06,96.14,95.97,96.12,9927.0,85.9498,86.0213,85.8692,86.0034,9927.0
2022-11-14 13:20:00,96.11,96.24,96.09,96.24,13042.0,85.9945,86.1108,85.9766,86.1108,13042.0
2022-11-14 13:25:00,96.25,96.29,96.14,96.14,13255.0,86.1198,86.1555,86.0213,86.0213,13255.0
2022-11-14 13:30:00,96.14,96.15,96.08,96.12,9225.0,86.0213,86.0303,85.9677,86.0034,9225.0
2022-11-14 13:35:00,96.12,96.23,96.08,96.11,34048.0,86.0034,86.1019,85.9677,85.9945,34048.0
2022-11-14 13:40:00,96.1,96.2,96.08,96.16,61985.0,85.9855,86.075,85.9677,86.0392,61985.0
2022-11-14 13:45:00,96.16,96.23,96.1,96.23,60770.0,86.0392,86.1019,85.9855,86.1019,60770.0
2022-11-14 13:50:00,96.24,96.35,96.24,96.32,23320.0,86.1108,86.2092,86.1108,86.1824,23320.0
2022-11-14 13:55:00,96.32,96.35,96.23,96.27,21190.0,86.1824,86.2092,86.1019,86.1377,21190.0
2022-11-14 14:00:00,96.26,96.26,96.16,96.2,35113.0,86.1287,86.1287,86.0392,86.075,35113.0
2022-11-14 14:05:00,96.21,96.25,96.17,96.18,23731.0,86.084,86.1198,86.0482,86.0571,23731.0
2022-11-14 14:10:00,96.18,96.2,96.09,96.09,31639.0,86.0571,86.075,85.9766,85.9766,31639.0
2022-11-14 14:15:00,96.08,96.13,95.98,96.13,57297.0,85.9677,86.0124,85.8782,86.0124,57297.0
2022-11-14 14:20:00,96.13,96.14,96.03,96.08,26391.0,86.0124,86.0213,85.9229,85.9677,26391.0
2022-11-14 14:25:00,96.06,96.25,96.03,96.25,26817.0,85.9498,86.1198,85.9229,86.1198,26817.0
2022-11-14 14:30:00,96.27,96.43,96.26,96.35,32165.0,86.1377,86.2808,86.1287,86.2092,32165.0
2022-11-14 14:35:00,96.35,96.44,96.29,96.3,37035.0,86.2092,86.2898,86.1555,86.1645,37035.0
2022-11-14 14:40:00,96.3,96.31,96.16,96.21,21421.0,86.1645,86.1734,86.0392,86.084,21421.0
2022-11-14 14:45:00,96.21,96.25,96.19,96.22,28795.0,86.084,86.1198,86.0661,86.0929,28795.0
2022-11-14 14:50:00,96.23,96.24,96.06,96.07,75858.0,86.1019,86.1108,85.9498,85.9587,75858.0
2022-11-14 14:55:00,96.06,96.14,96.03,96.12,35701.0,85.9498,86.0213,85.9229,86.0034,35701.0
2022-11-14 15:00:00,96.13,96.24,96.05,96.22,25883.0,86.0124,86.1108,85.9408,86.0929,25883.0
2022-11-14 15:05:00,96.21,96.33,96.14,96.15,15346.0,86.084,86.1913,86.0213,86.0303,15346.0
2022-11-14 15:10:00,96.13,96.14,95.86,95.87,39547.0,86.0124,86.0213,85.7708,85.7798,39547.0
2022-11-14 15:15:00,95.87,95.97,95.82,95.95,32029.0,85.7798,85.8692,85.735,85.8513,32029.0
2022-11-14 15:20:00,95.95,96.06,95.92,96.01,27862.0,85.8513,85.9498,85.8245,85.905,27862.0
2022-11-14 15:25:00,96.0,96.03,95.93,95.98,27067.0,85.8961,85.9229,85.8334,85.8782,27067.0
2022-11-14 15:30:00,96.0,96.03,95.89,95.89,38531.0,85.8961,85.9229,85.7976,85.7976,38531.0
2022-11-14 15:35:00,95.85,96.04,95.85,96.03,32451.0,85.7619,85.9319,85.7619,85.9229,32451.0
2022-11-14 15:40:00,96.03,96.08,95.95,95.95,45017.0,85.9229,85.9677,85.8513,85.8513,45017.0
2022-11-14 15:45:00,95.95,95.97,95.76,95.84,71360.0,85.8513,85.8692,85.6813,85.7529,71360.0
2022-11-14 15:50:00,95.84,95.84,95.59,95.6,107893.0,85.7529,85.7529,85.5292,85.5382,107893.0
2022-11-14 15:55:00,95.61,95.67,95.45,95.45,245592.0,85.5471,85.6008,85.404,85.404,245592.0
2022-11-15 09:30:00,96.6,97.05,96.28,97.05,115018.0,86.4329,86.8356,86.1466,86.8356,115018.0
2022-11-15 09:35:00,97.1,97.39,97.07,97.19,61918.0,86.8803,87.1398,86.8535,86.9608,61918.0
2022-11-15 09:40:00,97.27,97.38,97.18,97.23,41292.0,87.0324,87.1308,86.9519,86.9966,41292.0
2022-11-15 09:45:00,97.23,97.35,97.02,97.05,37913.0,86.9966,87.104,86.8087,86.8356,37913.0
2022-11-15 09:50:00,97.06,97.27,97.0,97.19,22633.0,86.8445,87.0324,86.7908,86.9608,22633.0
2022-11-15 09:55:00,97.19,97.42,97.15,97.39,20875.0,86.9608,87.1666,86.925,87.1398,20875.0
2022-11-15 10:00:00,97.38,97.48,97.24,97.36,35257.0,87.1308,87.2203,87.0056,87.1129,35257.0
2022-11-15 10:05:00,97.35,97.39,96.99,97.0,22756.0,87.104,87.1398,86.7819,86.7908,22756.0
2022-11-15 10:10:00,96.99,97.2,96.96,97.11,21041.0,86.7819,86.9698,86.755,86.8892,21041.0
2022-11-15 10:15:00,97.12,97.14,96.83,96.85,32406.0,86.8982,86.9161,86.6387,86.6566,32406.0
2022-11-15 10:20:00,96.86,96.87,96.6,96.79,29661.0,86.6656,86.6745,86.4329,86.6029,29661.0
2022-11-15 10:25:00,96.75,97.0,96.75,96.95,23127.0,86.5671,86.7908,86.5671,86.7461,23127.0
2022-11-15 10:30:00,96.96,97.05,96.79,97.01,45690.0,86.755,86.8356,86.6029,86.7998,45690.0
2022-11-15 10:35:00,97.01,97.07,96.88,97.01,40212.0,86.7998,86.8535,86.6835,86.7998,40212.0
2022-11-15 10:40:00,97.02,97.02,96.76,96.78,18602.0,86.8087,86.8087,86.5761,86.594,18602.0
2022-11-15 10:45:00,96.79,96.92,96.6,96.62,44698.0,86.6029,86.7192,86.4329,86.4508,44698.0
2022-11-15 10:50:00,96.61,96.72,96.46,96.71,26122.0,86.4419,86.5403,86.3077,86.5313,26122.0
2022-11-15 10:55:00,96.73,96.8,96.65,96.68,33741.0,86.5492,86.6119,86.4777,86.5045,33741.0
2022-11-15 11:00:00,96.67,96.7,96.53,96.64,61471.0,86.4956,86.5224,86.3703,86.4687,61471.0
2022-11-15 11:05:00,96.65,96.81,96.57,96.71,21706.0,86.4777,86.6208,86.4061,86.5313,21706.0
2022-11-15 11:10:00,96.68,96.75,96.64,96.71,16127.0,86.5045,86.5671,86.4687,86.5313,16127.0
2022-11-15 11:15:00,96.71,96.73,96.53,96.6,17113.0,86.5313,86.5492,86.3703,86.4329,17113.0
2022-11-15 11:20:00,96.58,96.71,96.47,96.5,49158.0,86.415,86.5313,86.3166,86.3434,49158.0
2022-11-15 11:25:00,96.49,96.58,96.38,96.58,33043.0,86.3345,86.415,86.2361,86.415,33043.0
2022-11-15 11:30:00,96.59,96.91,96.59,96.86,30471.0,86.424,86.7103,86.424,86.6656,30471.0
2022-11-15 11:35:00,96.87,96.96,96.83,96.87,110291.0,86.6745,86.755,86.6387,86.6745,110291.0
2022-11-15 11:40:00,96.87,96.94,96.83,96.86,20308.0,86.6745,86.7371,86.6387,86.6656,20308.0
2022-11-15 11:45:00,96.85,96.87,96.68,96.8,143147.0,86.6566,86.6745,86.5045,86.6119,143147.0
2022-11-15 11:50:00,96.8,96.8,96.57,96.66,14448.0,86.6119,86.6119,86.4061,86.4866,14448.0
2022-11-15 11:55:00,96.66,96.78,96.6,96.75,25212.0,86.4866,86.594,86.4329,86.5671,25212.0
2022-11-15 12:00:00,96.71,96.74,96.53,96.65,15393.0,86.5313,86.5582,86.3703,86.4777,15393.0
2022-11-15 12:05:00,96.64,96.84,96.64,96.77,16406.0,86.4687,86.6477,86.4687,86.585,16406.0
2022-11-15 12:10:00,96.76,96.87,96.75,96.78,15090.0,86.5761,86.6745,86.5671,86.594,15090.0
2022-11-15 12:15:00,96.78,96.83,96.71,96.8,20749.0,86.594,86.6387,86.5313,86.6119,20749.0
2022-11-15 12:20:00,96.79,96.8,96.67,96.71,12290.0,86.6029,86.6119,86.4956,86.5313,12290.0
2022-11-15 12:25:00,96.71,96.78,96.63,96.67,15257.0,86.5313,86.594,86.4598,86.4956,15257.0
2022-11-15 12:30:00,96.65,96.78,96.63,96.72,19023.0,86.4777,86.594,86.4598,86.5403,19023.0
2022-11-15 12:35:00,96.69,96.71,96.56,96.57,13590.0,86.5134,86.5313,86.3971,86.4061,13590.0
2022-11-15 12:40:00,96.58,96.61,96.45,96.53,11982.0,86.415,86.4419,86.2987,86.3703,11982.0
2022-11-15 12:45:00,96.54,96.64,96.5,96.64,15597.0,86.3792,86.4687,86.3434,86.4687,15597.0
2022-11-15 12:50:00,96.64,96.67,96.6,96.63,15457.0,86.4687,86.4956,86.4329,86.4598,15457.0
2022-11-15 12:55:00,96.64,96.77,96.62,96.75,34379.0,86.4687,86.585,86.4508,86.5671,34379.0
2022-11-15 13:00:00,96.76,96.87,96.74,96.8,14041.0,86.5761,86.6745,86.5582,86.6119,14041.0
2022-11-15 13:05:00,96.81,96.81,96.69,96.72,17769.0,86.6208,86.6208,86.5134,86.5403,17769.0
2022-11-15 13:10:00,96.72,96.84,96.71,96.84,25009.0,86.5403,86.6477,86.5313,86.6477,25009.0
2022-11-15 13:15:00,96.83,96.83,96.47,96.47,42299.0,86.6387,86.6387,86.3166,86.3166,42299.0
2022-11-15 13:20:00,96.45,96.46,96.23,96.38,21417.0,86.2987,86.3077,86.1019,86.2361,21417.0
2022-11-15 13:25:00,96.39,96.44,96.11,96.18,48291.0,86.245,86.2898,85.9945,86.0571,48291.0
2022-11-15 13:30:00,96.17,96.22,95.96,96.03,28874.0,86.0482,86.0929,85.8603,85.9229,28874.0
2022-11-15 13:35:00,96.04,96.18,95.9,95.99,17912.0,85.9319,86.0571,85.8066,85.8871,17912.0
2022-11-15 13:40:00,95.98,96.24,95.83,96.17,33358.0,85.8782,86.1108,85.744,86.0482,33358.0
2022-11-15 13:45:00,96.15,96.35,96.11,96.11,25448.0,86.0303,86.2092,85.9945,85.9945,25448.0
2022-11-15 13:50:00,96.15,96.36,96.14,96.36,20849.0,86.0303,86.2182,86.0213,86.2182,20849.0
2022-11-15 13:55:00,96.32,96.47,96.27,96.4,41475.0,86.1824,86.3166,86.1377,86.254,41475.0
2022-11-15 14:00:00,96.38,96.42,96.18,96.22,37380.0,86.2361,86.2719,86.0571,86.0929,37380.0
2022-11-15 14:05:00,96.23,96.42,96.21,96.36,44528.0,86.1019,86.2719,86.084,86.2182,44528.0
2022-11-15 14:10:00,96.36,96.69,96.35,96.51,39699.0,86.2182,86.5134,86.2092,86.3524,39699.0
2022-11-15 14:15:00,96.52,96.66,96.43,96.61,35308.0,86.3613,86.4866,86.2808,86.4419,35308.0
2022-11-15 14:20:00,96.61,96.87,96.61,96.87,43571.0,86.4419,86.6745,86.4419,86.6745,43571.0
2022-11-15 14:25:00,96.86,96.91,96.63,96.81,65852.0,86.6656,86.7103,86.4598,86.6208,65852.0
2022-11-15 14:30:00,96.81,96.98,96.79,96.81,30506.0,86.6208,86.7729,86.6029,86.6208,30506.0
2022-11-15 14:35:00,96.81,96.96,96.7,96.83,31636.0,86.6208,86.755,86.5224,86.6387,31636.0
2022-11-15 14:40:00,96.84,97.05,96.81,96.94,67122.0,86.6477,86.8356,86.6208,86.7371,67122.0
2022-11-15 14:45:00,96.95,96.99,96.55,96.56,18056.0,86.7461,86.7819,86.3882,86.3971,18056.0
2022-11-15 14:50:00,96.55,96.78,96.52,96.76,14876.0,86.3882,86.594,86.3613,86.5761,14876.0
2022-11-15 14:55:00,96.76,97.03,96.76,97.01,22077.0,86.5761,86.8177,86.5761,86.7998,22077.0
2022-11-15 15:00:00,97.01,97.25,96.99,97.19,21297.0,86.7998,87.0145,86.7819,86.9608,21297.0
2022-11-15 15:05:00,97.18,97.18,96.86,96.86,11650.0,86.9519,86.9519,86.6656,86.6656,11650.0
2022-11-15 15:10:00,96.88,96.93,96.72,96.74,14213.0,86.6835,86.7282,86.5403,86.5582,14213.0
2022-11-15 15:15:00,96.73,96.97,96.72,96.91,23100.0,86.5492,86.764,86.5403,86.7103,23100.0
2022-11-15 15:20:00,96.89,96.95,96.86,96.9,18479.0,86.6924,86.7461,86.6656,86.7013,18479.0
2022-11-15 15:25:00,96.92,96.93,96.8,96.87,20471.0,86.7192,86.7282,86.6119,86.6745,20471.0
2022-11-15 15:30:00,96.84,96.84,96.72,96.73,19770.0,86.6477,86.6477,86.5403,86.5492,19770.0
2022-11-15 15:35:00,96.74,96.95,96.73,96.93,21608.0,86.5582,86.7461,86.5492,86.7282,21608.0
2022-11-15 15:40:00,96.92,97.14,96.89,97.1,32690.0,86.7192,86.9161,86.6924,86.8803,32690.0
2022-11-15 15:45:00,97.1,97.14,96.99,97.06,41877.0,86.8803,86.9161,86.7819,86.8445,41877.0
2022-11-15 15:50:00,97.07,97.12,96.86,96.93,89775.0,86.8535,86.8982,86.6656,86.7282,89775.0
2022-11-15 15:55:00,96.94,97.17,96.92,97.12,177397.0,86.7371,86.9429,86.7192,86.8982,177397.0
2022-11-16 09:30:00,97.37,97.84,97.37,97.47,53950.0,87.1219,87.5424,87.1219,87.2114,53950.0
2022-11-16 09:35:00,97.47,97.71,97.4,97.65,22508.0,87.2114,87.4261,87.1487,87.3724,22508.0
2022-11-16 09:40:00,97.62,97.92,97.48,97.78,25480.0,87.3456,87.614,87.2203,87.4887,25480.0
2022-11-16 09:45:00,97.77,98.44,97.77,98.23,62418.0,87.4798,88.0793,87.4798,87.8914,62418.0
2022-11-16 09:50:00,98.23,98.33,98.09,98.17,29848.0,87.8914,87.9808,87.7661,87.8377,29848.0
2022-11-16 09:55:00,98.18,98.26,97.89,97.95,96916.0,87.8466,87.9182,87.5871,87.6408,96916.0
2022-11-16 10:00:00,97.95,98.36,97.94,98.32,31781.0,87.6408,88.0077,87.6319,87.9719,31781.0
2022-11-16 10:05:00,98.34,98.75,98.33,98.75,24602.0,87.9898,88.3566,87.9808,88.3566,24602.0
2022-11-16 10:10:00,98.78,99.05,98.73,98.96,45495.0,88.3835,88.6251,88.3387,88.5445,45495.0
2022-11-16 10:15:00,98.94,98.94,98.61,98.86,43771.0,88.5266,88.5266,88.2314,88.4551,43771.0
2022-11-16 10:20:00,98.86,99.0,98.76,98.99,71402.0,88.4551,88.5803,88.3656,88.5714,71402.0
2022-11-16 10:25:00,99.0,99.08,98.72,98.83,70941.0,88.5803,88.6519,88.3298,88.4282,70941.0
2022-11-16 10:30:00,98.81,99.05,98.58,98.88,59131.0,88.4103,88.6251,88.2045,88.473,59131.0
2022-11-16 10:35:00,98.84,98.84,98.65,98.67,28832.0,88.4372,88.4372,88.2672,88.2851,28832.0
2022-11-16 10:40:00,98.64,98.86,98.57,98.65,48603.0,88.2582,88.4551,88.1956,88.2672,48603.0
2022-11-16 10:45:00,98.63,98.74,98.54,98.56,25150.0,88.2493,88.3477,88.1687,88.1866,25150.0
2022-11-16 10:50:00,98.57,98.57,98.39,98.44,62422.0,88.1956,88.1956,88.0345,88.0793,62422.0
2022-11-16 10:55:00,98.41,98.79,98.41,98.79,17716.0,88.0524,88.3924,88.0524,88.3924,17716.0
2022-11-16 11:00:00,98.78,98.84,98.65,98.8,17809.0,88.3835,88.4372,88.2672,88.4014,17809.0
2022-11-16 11:05:00,98.78,98.88,98.63,98.73,27157.0,88.3835,88.473,88.2493,88.3387,27157.0
2022-11-16 11:10:00,98.73,98.78,98.63,98.76,18215.0,88.3387,88.3835,88.2493,88.3656,18215.0
2022-11-16 11:15:00,98.79,98.89,98.7,98.87,21651.0,88.3924,88.4819,88.3119,88.464,21651.0
2022-11-16 11:20:00,98.87,98.88,98.68,98.76,39424.0,88.464,88.473,88.294,88.3656,39424.0
2022-11-16 11:25:00,98.81,98.85,98.75,98.76,9976.0,88.4103,88.4461,88.3566,88.3656,9976.0
2022-11-16 11:30:00,98.75,98.8,98.55,98.62,22622.0,88.3566,88.4014,88.1777,88.2403,22622.0
2022-11-16 11:35:00,98.58,98.67,98.5,98.53,23782.0,88.2045,88.2851,88.1329,88.1598,23782.0
2022-11-16 11:40:00,98.52,98.6,98.48,98.59,18936.0,88.1508,88.2224,88.1151,88.2135,18936.0
2022-11-16 11:45:00,98.58,98.69,98.5,98.52,12631.0,88.2045,88.3029,88.1329,88.1508,12631.0
2022-11-16 11:50:00,98.53,98.53,98.24,98.24,13544.0,88.1598,88.1598,87.9003,87.9003,13544.0
2022-11-16 11:55:00,98.23,98.34,98.21,98.27,11689.0,87.8914,87.9898,87.8735,87.9272,11689.0
2022-11-16 12:00:00,98.27,98.27,98.05,98.06,10069.0,87.9272,87.9272,87.7303,87.7393,10069.0
2022-11-16 12:05:00,98.07,98.12,97.88,97.94,13874.0,87.7482,87.7929,87.5782,87.6319,13874.0
2022-11-16 12:10:00,97.98,98.05,97.8,97.81,7293.0,87.6677,87.7303,87.5066,87.5156,7293.0
2022-11-16 12:15:00,97.82,97.95,97.82,97.88,10434.0,87.5245,87.6408,87.5245,87.5782,10434.0
2022-11-16 12:20:00,97.89,97.96,97.73,97.79,14492.0,87.5871,87.6498,87.444,87.4977,14492.0
2022-11-16 12:25:00,97.79,97.9,97.77,97.77,8276.0,87.4977,87.5961,87.4798,87.4798,8276.0
2022-11-16 12:30:00,97.77,97.79,97.69,97.72,12072.0,87.4798,87.4977,87.4082,87.435,12072.0
2022-11-16 12:35:00,97.73,97.85,97.72,97.74,9143.0,87.444,87.5514,87.435,87.4529,9143.0
2022-11-16 12:40:00,97.73,97.9,97.7,97.9,9749.0,87.444,87.5961,87.4171,87.5961,9749.0
2022-11-16 12:45:00,97.91,98.04,97.91,98.0,21113.0,87.605,87.7214,87.605,87.6856,21113.0
2022-11-16 12:50:00,98.0,98.06,97.89,97.9,6509.0,87.6856,87.7393,87.5871,87.5961,6509.0
2022-11-16 12:55:00,97.9,97.9,97.76,97.79,5215.0,87.5961,87.5961,87.4708,87.4977,5215.0
2022-11-16 13:00:00,97.78,97.87,97.71,97.76,17958.0,87.4887,87.5693,87.4261,87.4708,17958.0
2022-11-16 13:05:00,97.76,97.8,97.71,97.75,7764.0,87.4708,87.5066,87.4261,87.4619,7764.0
2022-11-16 13:10:00,97.78,97.89,97.74,97.83,8221.0,87.4887,87.5871,87.4529,87.5335,8221.0
2022-11-16 13:15:00,97.83,97.9,97.78,97.85,11180.0,87.5335,87.5961,87.4887,87.5514,11180.0
2022-11-16 13:20:00,97.87,97.96,97.83,97.95,13123.0,87.5693,87.6498,87.5335,87.6408,13123.0
2022-11-16 13:25:00,97.95,97.97,97.7,97.74,14982.0,87.6408,87.6587,87.4171,87.4529,14982.0
2022-11-16 13:30:00,97.74,97.76,97.55,97.6,10561.0,87.4529,87.4708,87.2829,87.3277,10561.0
2022-11-16 13:35:00,97.61,97.74,97.61,97.74,11468.0,87.3366,87.4529,87.3366,87.4529,11468.0
2022-11-16 13:40:00,97.73,97.73,97.65,97.67,6271.0,87.444,87.444,87.3724,87.3903,6271.0
2022-11-16 13:45:00,97.64,97.64,97.54,97.59,15529.0,87.3635,87.3635,87.274,87.3187,15529.0
2022-11-16 13:50:00,97.59,97.75,97.59,97.71,12830.0,87.3187,87.4619,87.3187,87.4261,12830.0
2022-11-16 13:55:00,97.74,97.86,97.72,97.75,23762.0,87.4529,87.5603,87.435,87.4619,23762.0
2022-11-16 14:00:00,97.75,97.94,97.69,97.93,11882.0,87.4619,87.6319,87.4082,87.6229,11882.0
2022-11-16 14:05:00,97.91,97.95,97.82,97.92,13642.0,87.605,87.6408,87.5245,87.614,13642.0
2022-11-16 14:10:00,97.91,98.04,97.88,98.01,17423.0,87.605,87.7214,87.5782,87.6945,17423.0
2022-11-16 14:15:00,98.01,98.09,97.99,98.06,18104.0,87.6945,87.7661,87.6766,87.7393,18104.0
2022-11-16 14:20:00,98.09,98.23,98.05,98.23,23743.0,87.7661,87.8914,87.7303,87.8914,23743.0
2022-11-16 14:25:00,98.23,98.26,97.95,98.02,31033.0,87.8914,87.9182,87.6408,87.7035,31033.0
2022-11-16 14:30:00,98.03,98.05,97.85,97.92,20964.0,87.7124,87.7303,87.5514,87.614,20964.0
2022-11-16 14:35:00,97.9,98.11,97.89,98.06,30257.0,87.5961,87.784,87.5871,87.7393,30257.0
2022-11-16 14:40:00,98.07,98.18,98.03,98.03,16950.0,87.7482,87.8466,87.7124,87.7124,16950.0
2022-11-16 14:45:00,98.04,98.07,97.94,98.06,17172.0,87.7214,87.7482,87.6319,87.7393,17172.0
2022-11-16 14:50:00,98.06,98.15,98.0,98.12,16054.0,87.7393,87.8198,87.6856,87.7929,16054.0
2022-11-16 14:55:00,98.12,98.21,98.05,98.2,23435.0,87.7929,87.8735,87.7303,87.8645,23435.0
2022-11-16 15:00:00,98.21,98.21,97.99,98.01,23391.0,87.8735,87.8735,87.6766,87.6945,23391.0
2022-11-16 15:05:00,98.03,98.04,97.87,97.91,19794.0,87.7124,87.7214,87.5693,87.605,19794.0
2022-11-16 15:10:00,97.93,98.05,97.9,98.05,20261.0,87.6229,87.7303,87.5961,87.7303,20261.0
2022-11-16 15:15:00,98.05,98.06,97.83,97.88,20343.0,87.7303,87.7393,87.5335,87.5782,20343.0
2022-11-16 15:20:00,97.89,98.13,97.87,98.11,18085.0,87.5871,87.8019,87.5693,87.784,18085.0
2022-11-16 15:25:00,98.11,98.16,98.03,98.15,24563.0,87.784,87.8287,87.7124,87.8198,24563.0
2022-11-16 15:30:00,98.15,98.2,97.99,98.02,38179.0,87.8198,87.8645,87.6766,87.7035,38179.0
2022-11-16 15:35:00,98.03,98.05,97.97,98.03,28064.0,87.7124,87.7303,87.6587,87.7124,28064.0
2022-11-16 15:40:00,98.03,98.07,97.92,98.06,38990.0,87.7124,87.7482,87.614,87.7393,38990.0
2022-11-16 15:45:00,98.05,98.05,97.91,97.95,51473.0,87.7303,87.7303,87.605,87.6408,51473.0
2022-11-16 15:50:00,97.95,98.14,97.95,98.05,109600.0,87.6408,87.8108,87.6408,87.7303,109600.0
2022-11-16 15:55:00,98.05,98.05,97.87,97.97,208639.0,87.7303,87.7303,87.5693,87.6587,208639.0
2022-11-17 09:30:00,96.31,96.74,96.11,96.18,67378.0,87.0801,87.4689,86.8993,86.9626,67378.0
2022-11-17 09:35:00,96.12,96.24,95.82,96.04,25698.0,86.9083,87.0168,86.6371,86.836,25698.0
2022-11-17 09:40:00,96.08,96.15,95.69,95.99,28697.0,86.8721,86.9354,86.5195,86.7908,28697.0
2022-11-17 09:45:00,95.98,96.06,95.66,95.68,28854.0,86.7817,86.8541,86.4924,86.5105,28854.0
2022-11-17 09:50:00,95.66,96.05,95.61,95.98,20485.0,86.4924,86.845,86.4472,86.7817,20485.0
2022-11-17 09:55:00,95.92,95.97,95.71,95.86,24231.0,86.7275,86.7727,86.5376,86.6732,24231.0
2022-11-17 10:00:00,95.84,95.93,95.64,95.7,22429.0,86.6551,86.7365,86.4743,86.5286,22429.0
2022-11-17 10:05:00,95.71,95.93,95.71,95.74,12733.0,86.5376,86.7365,86.5376,86.5647,12733.0
2022-11-17 10:10:00,95.73,95.8,95.64,95.69,14214.0,86.5557,86.619,86.4743,86.5195,14214.0
2022-11-17 10:15:00,95.68,95.69,95.52,95.66,20717.0,86.5105,86.5195,86.3658,86.4924,20717.0
2022-11-17 10:20:00,95.66,95.82,95.55,95.6,10560.0,86.4924,86.6371,86.3929,86.4381,10560.0
2022-11-17 10:25:00,95.59,95.78,95.58,95.75,11574.0,86.4291,86.6009,86.4201,86.5738,11574.0
2022-11-17 10:30:00,95.74,95.78,95.46,95.49,14025.0,86.5647,86.6009,86.3116,86.3387,14025.0
2022-11-17 10:35:00,95.49,95.53,95.26,95.31,10217.0,86.3387,86.3749,86.1307,86.1759,10217.0
2022-11-17 10:40:00,95.26,95.27,95.11,95.2,12240.0,86.1307,86.1398,85.9951,86.0765,12240.0
2022-11-17 10:45:00,95.18,95.19,95.04,95.06,9198.0,86.0584,86.0674,85.9318,85.9499,9198.0
2022-11-17 10:50:00,95.05,95.26,95.02,95.24,19115.0,85.9409,86.1307,85.9137,86.1126,19115.0
2022-11-17 10:55:00,95.23,95.23,94.93,95.07,21146.0,86.1036,86.1036,85.8324,85.9589,21146.0
2022-11-17 11:00:00,95.06,95.09,94.94,95.0,11780.0,85.9499,85.977,85.8414,85.8956,11780.0
2022-11-17 11:05:00,94.99,95.11,94.94,95.11,16630.0,85.8866,85.9951,85.8414,85.9951,16630.0
2022-11-17 11:10:00,95.12,95.23,95.07,95.17,29540.0,86.0041,86.1036,85.9589,86.0494,29540.0
2022-11-17 11:15:00,95.24,95.36,95.22,95.33,17803.0,86.1126,86.2211,86.0946,86.194,17803.0
2022-11-17 11:20:00,95.35,95.4,95.15,95.37,42271.0,86.2121,86.2573,86.0313,86.2302,42271.0
2022-11-17 11:25:00,95.35,95.41,95.31,95.41,13527.0,86.2121,86.2664,86.1759,86.2664,13527.0
2022-11-17 11:30:00,95.39,95.4,95.21,95.32,16659.0,86.2483,86.2573,86.0855,86.185,16659.0
2022-11-17 11:35:00,95.32,95.33,95.18,95.23,17261.0,86.185,86.194,86.0584,86.1036,17261.0
2022-11-17 11:40:00,95.2,95.22,95.06,95.14,32482.0,86.0765,86.0946,85.9499,86.0222,32482.0
2022-11-17 11:45:00,95.17,95.33,95.16,95.19,18938.0,86.0494,86.194,86.0403,86.0674,18938.0
2022-11-17 11:50:00,95.21,95.21,95.04,95.08,13597.0,86.0855,86.0855,85.9318,85.968,13597.0
2022-11-17 11:55:00,95.11,95.35,95.1,95.29,9532.0,85.9951,86.2121,85.9861,86.1579,9532.0
2022-11-17 12:00:00,95.3,95.49,95.3,95.43,13960.0,86.1669,86.3387,86.1669,86.2844,13960.0
2022-11-17 12:05:00,95.43,95.55,95.42,95.49,19040.0,86.2844,86.3929,86.2754,86.3387,19040.0
2022-11-17 12:10:00,95.48,95.57,95.47,95.56,18211.0,86.3296,86.411,86.3206,86.402,18211.0
2022-11-17 12:15:00,95.57,95.61,95.51,95.61,7223.0,86.411,86.4472,86.3568,86.4472,7223.0
2022-11-17 12:20:00,95.62,95.63,95.56,95.57,7069.0,86.4562,86.4653,86.402,86.411,7069.0
2022-11-17 12:25:00,95.58,95.65,95.57,95.61,13440.0,86.4201,86.4834,86.411,86.4472,13440.0
2022-11-17 12:30:00,95.61,95.64,95.58,95.62,16750.0,86.4472,86.4743,86.4201,86.4562,16750.0
2022-11-17 12:35:00,95.63,95.77,95.61,95.75,14846.0,86.4653,86.5919,86.4472,86.5738,14846.0
2022-11-17 12:40:00,95.77,96.01,95.76,96.0,30287.0,86.5919,86.8089,86.5828,86.7998,30287.0
2022-11-17 12:45:00,96.01,96.1,95.96,96.03,24772.0,86.8089,86.8902,86.7636,86.8269,24772.0
2022-11-17 12:50:00,96.02,96.17,95.99,96.07,21880.0,86.8179,86.9535,86.7908,86.8631,21880.0
2022-11-17 12:55:00,96.07,96.12,95.89,95.89,36025.0,86.8631,86.9083,86.7004,86.7004,36025.0
2022-11-17 13:00:00,95.91,96.1,95.88,96.04,11462.0,86.7184,86.8902,86.6913,86.836,11462.0
2022-11-17 13:05:00,96.03,96.07,95.99,96.05,10200.0,86.8269,86.8631,86.7908,86.845,10200.0
2022-11-17 13:10:00,96.07,96.2,96.06,96.2,13208.0,86.8631,86.9806,86.8541,86.9806,13208.0
2022-11-17 13:15:00,96.21,96.22,96.02,96.02,17663.0,86.9897,86.9987,86.8179,86.8179,17663.0
2022-11-17 13:20:00,96.01,96.04,95.79,95.8,18044.0,86.8089,86.836,86.6099,86.619,18044.0
2022-11-17 13:25:00,95.8,95.86,95.8,95.84,6109.0,86.619,86.6732,86.619,86.6551,6109.0
2022-11-17 13:30:00,95.84,95.87,95.77,95.78,10195.0,86.6551,86.6823,86.5919,86.6009,10195.0
2022-11-17 13:35:00,95.78,95.9,95.78,95.9,11281.0,86.6009,86.7094,86.6009,86.7094,11281.0
2022-11-17 13:40:00,95.93,95.93,95.79,95.79,11169.0,86.7365,86.7365,86.6099,86.6099,11169.0
2022-11-17 13:45:00,95.78,95.78,95.66,95.7,9875.0,86.6009,86.6009,86.4924,86.5286,9875.0
2022-11-17 13:50:00,95.7,95.88,95.7,95.85,18805.0,86.5286,86.6913,86.5286,86.6642,18805.0
2022-11-17 13:55:00,95.85,95.87,95.74,95.87,19014.0,86.6642,86.6823,86.5647,86.6823,19014.0
2022-11-17 14:00:00,95.87,95.88,95.79,95.79,11266.0,86.6823,86.6913,86.6099,86.6099,11266.0
2022-11-17 14:05:00,95.77,95.8,95.69,95.72,16695.0,86.5919,86.619,86.5195,86.5466,16695.0
2022-11-17 14:10:00,95.71,95.72,95.63,95.71,7929.0,86.5376,86.5466,86.4653,86.5376,7929.0
2022-11-17 14:15:00,95.69,95.73,95.66,95.72,10489.0,86.5195,86.5557,86.4924,86.5466,10489.0
2022-11-17 14:20:00,95.72,95.84,95.68,95.84,11452.0,86.5466,86.6551,86.5105,86.6551,11452.0
2022-11-17 14:25:00,95.82,95.82,95.71,95.73,6158.0,86.6371,86.6371,86.5376,86.5557,6158.0
2022-11-17 14:30:00,95.71,95.76,95.67,95.69,9011.0,86.5376,86.5828,86.5014,86.5195,9011.0
2022-11-17 14:35:00,95.71,95.71,95.58,95.59,7641.0,86.5376,86.5376,86.4201,86.4291,7641.0
2022-11-17 14:40:00,95.65,95.65,95.4,95.41,7228.0,86.4834,86.4834,86.2573,86.2664,7228.0
2022-11-17 14:45:00,95.43,95.47,95.35,95.46,9963.0,86.2844,86.3206,86.2121,86.3116,9963.0
2022-11-17 14:50:00,95.47,95.51,95.4,95.49,7886.0,86.3206,86.3568,86.2573,86.3387,7886.0
2022-11-17 14:55:00,95.48,95.49,95.35,95.35,12517.0,86.3296,86.3387,86.2121,86.2121,12517.0
2022-11-17 15:00:00,95.35,95.43,95.28,95.33,11814.0,86.2121,86.2844,86.1488,86.194,11814.0
2022-11-17 15:05:00,95.33,95.48,95.32,95.32,66690.0,86.194,86.3296,86.185,86.185,66690.0
2022-11-17 15:10:00,95.34,95.35,95.21,95.27,13103.0,86.2031,86.2121,86.0855,86.1398,13103.0
2022-11-17 15:15:00,95.27,95.28,95.03,95.04,11802.0,86.1398,86.1488,85.9228,85.9318,11802.0
2022-11-17 15:20:00,95.05,95.17,94.98,95.12,25000.0,85.9409,86.0494,85.8776,86.0041,25000.0
2022-11-17 15:25:00,95.1,95.19,95.1,95.18,17109.0,85.9861,86.0674,85.9861,86.0584,17109.0
2022-11-17 15:30:00,95.16,95.33,95.16,95.25,30775.0,86.0403,86.194,86.0403,86.1217,30775.0
2022-11-17 15:35:00,95.25,95.36,95.2,95.33,35255.0,86.1217,86.2211,86.0765,86.194,35255.0
2022-11-17 15:40:00,95.33,95.35,95.21,95.22,22342.0,86.194,86.2121,86.0855,86.0946,22342.0
2022-11-17 15:45:00,95.22,95.26,95.12,95.26,42103.0,86.0946,86.1307,86.0041,86.1307,42103.0
2022-11-17 15:50:00,95.26,95.41,95.19,95.34,106785.0,86.1307,86.2664,86.0674,86.2031,106785.0
2022-11-17 15:55:00,95.32,95.55,95.27,95.53,168805.0,86.185,86.3929,86.1398,86.3749,168805.0
2022-11-18 09:30:00,96.09,97.02,96.09,96.71,131173.0,86.8812,87.7221,86.8812,87.4418,131173.0
2022-11-18 09:35:00,96.8,96.84,96.53,96.58,20929.0,87.5231,87.5593,87.279,87.3242,20929.0
2022-11-18 09:40:00,96.56,96.77,96.44,96.56,24416.0,87.3061,87.496,87.1976,87.3061,24416.0
2022-11-18 09:45:00,96.57,96.71,96.51,96.53,11981.0,87.3152,87.4418,87.2609,87.279,11981.0
2022-11-18 09:50:00,96.52,96.61,96.34,96.34,15208.0,87.27,87.3514,87.1072,87.1072,15208.0
2022-11-18 09:55:00,96.35,96.43,96.27,96.31,17046.0,87.1163,87.1886,87.0439,87.0801,17046.0
2022-11-18 10:00:00,96.32,96.33,96.0,96.29,10514.0,87.0891,87.0982,86.7998,87.062,10514.0
2022-11-18 10:05:00,96.3,96.47,96.29,96.44,6572.0,87.0711,87.2248,87.062,87.1976,6572.0
2022-11-18 10:10:00,96.48,96.5,96.38,96.5,7586.0,87.2338,87.2519,87.1434,87.2519,7586.0
2022-11-18 10:15:00,96.51,96.59,96.47,96.53,8937.0,87.2609,87.3333,87.2248,87.279,8937.0
2022-11-18 10:20:00,96.54,96.57,96.48,96.51,15018.0,87.2881,87.3152,87.2338,87.2609,15018.0
2022-11-18 10:25:00,96.5,96.52,96.33,96.47,18647.0,87.2519,87.27,87.0982,87.2248,18647.0
2022-11-18 10:30:00,96.44,96.49,96.37,96.37,12024.0,87.1976,87.2429,87.1344,87.1344,12024.0
2022-11-18 10:35:00,96.37,96.53,96.36,96.53,37937.0,87.1344,87.279,87.1253,87.279,37937.0
2022-11-18 10:40:00,96.53,96.6,96.49,96.59,9876.0,87.279,87.3423,87.2429,87.3333,9876.0
2022-11-18 10:45:00,96.58,96.6,96.5,96.55,6260.0,87.3242,87.3423,87.2519,87.2971,6260.0
2022-11-18 10:50:00,96.53,96.56,96.35,96.43,14557.0,87.279,87.3061,87.1163,87.1886,14557.0
2022-11-18 10:55:00,96.42,96.42,96.23,96.37,21558.0,87.1796,87.1796,87.0078,87.1344,21558.0
2022-11-18 11:00:00,96.39,96.44,96.27,96.31,11912.0,87.1524,87.1976,87.0439,87.0801,11912.0
2022-11-18 11:05:00,96.34,96.42,96.32,96.41,8413.0,87.1072,87.1796,87.0891,87.1705,8413.0
2022-11-18 11:10:00,96.4,96.51,96.4,96.47,8590.0,87.1615,87.2609,87.1615,87.2248,8590.0
2022-11-18 11:15:00,96.48,96.71,96.45,96.7,41903.0,87.2338,87.4418,87.2067,87.4327,41903.0
2022-11-18 11:20:00,96.71,96.93,96.71,96.77,44984.0,87.4418,87.6407,87.4418,87.496,44984.0
2022-11-18 11:25:00,96.78,97.04,96.78,96.99,36477.0,87.5051,87.7401,87.5051,87.6949,36477.0
2022-11-18 11:30:00,97.01,97.12,97.01,97.02,14465.0,87.713,87.8125,87.713,87.7221,14465.0
2022-11-18 11:35:00,97.02,97.11,96.99,97.08,7656.0,87.7221,87.8034,87.6949,87.7763,7656.0
2022-11-18 11:40:00,97.09,97.17,97.06,97.15,7648.0,87.7854,87.8577,87.7582,87.8396,7648.0
2022-11-18 11:45:00,97.15,97.15,97.0,97.01,9942.0,87.8396,87.8396,87.704,87.713,9942.0
2022-11-18 11:50:00,97.0,97.05,96.95,97.04,18222.0,87.704,87.7492,87.6588,87.7401,18222.0
2022-11-18 11:55:00,97.02,97.14,96.97,97.13,6981.0,87.7221,87.8306,87.6769,87.8215,6981.0
2022-11-18 12:00:00,97.13,97.14,97.01,97.13,10869.0,87.8215,87.8306,87.713,87.8215,10869.0
2022-11-18 12:05:00,97.15,97.23,97.13,97.15,12710.0,87.8396,87.9119,87.8215,87.8396,12710.0
2022-11-18 12:10:00,97.14,97.18,97.07,97.18,7956.0,87.8306,87.8667,87.7673,87.8667,7956.0
2022-11-18 12:15:00,97.17,97.17,96.89,96.9,28148.0,87.8577,87.8577,87.6045,87.6136,28148.0
2022-11-18 12:20:00,96.93,96.94,96.81,96.83,8679.0,87.6407,87.6497,87.5322,87.5503,8679.0
2022-11-18 12:25:00,96.83,96.94,96.83,96.93,19339.0,87.5503,87.6497,87.5503,87.6407,19339.0
2022-11-18 12:30:00,96.92,96.94,96.75,96.81,19014.0,87.6316,87.6497,87.4779,87.5322,19014.0
2022-11-18 12:35:00,96.81,96.97,96.76,96.92,15744.0,87.5322,87.6769,87.487,87.6316,15744.0
2022-11-18 12:40:00,96.91,96.97,96.85,96.88,10894.0,87.6226,87.6769,87.5684,87.5955,10894.0
2022-11-18 12:45:00,96.89,96.89,96.75,96.83,12517.0,87.6045,87.6045,87.4779,87.5503,12517.0
2022-11-18 12:50:00,96.84,96.86,96.64,96.72,11392.0,87.5593,87.5774,87.3785,87.4508,11392.0
2022-11-18 12:55:00,96.7,96.71,96.65,96.67,12907.0,87.4327,87.4418,87.3875,87.4056,12907.0
2022-11-18 13:00:00,96.69,96.76,96.66,96.73,8206.0,87.4237,87.487,87.3966,87.4599,8206.0
2022-11-18 13:05:00,96.73,96.92,96.73,96.92,9833.0,87.4599,87.6316,87.4599,87.6316,9833.0
2022-11-18 13:10:00,96.93,97.11,96.92,97.09,10739.0,87.6407,87.8034,87.6316,87.7854,10739.0
2022-11-18 13:15:00,97.1,97.1,96.94,96.95,10100.0,87.7944,87.7944,87.6497,87.6588,10100.0
2022-11-18 13:20:00,96.94,96.94,96.8,96.92,9411.0,87.6497,87.6497,87.5231,87.6316,9411.0
2022-11-18 13:25:00,96.92,96.98,96.83,96.95,11784.0,87.6316,87.6859,87.5503,87.6588,11784.0
2022-11-18 13:30:00,96.93,96.99,96.87,96.95,28181.0,87.6407,87.6949,87.5864,87.6588,28181.0
2022-11-18 13:35:00,96.94,96.98,96.82,96.82,6101.0,87.6497,87.6859,87.5412,87.5412,6101.0
2022-11-18 13:40:00,96.8,96.81,96.67,96.67,14786.0,87.5231,87.5322,87.4056,87.4056,14786.0
2022-11-18 13:45:00,96.66,96.71,96.57,96.59,18473.0,87.3966,87.4418,87.3152,87.3333,18473.0
2022-11-18 13:50:00,96.57,96.58,96.5,96.53,8247.0,87.3152,87.3242,87.2519,87.279,8247.0
2022-11-18 13:55:00,96.54,96.54,96.47,96.53,9675.0,87.2881,87.2881,87.2248,87.279,9675.0
2022-11-18 14:00:00,96.51,96.79,96.51,96.78,14992.0,87.2609,87.5141,87.2609,87.5051,14992.0
2022-11-18 14:05:00,96.79,96.79,96.7,96.79,5582.0,87.5141,87.5141,87.4327,87.5141,5582.0
2022-11-18 14:10:00,96.77,96.78,96.65,96.69,10573.0,87.496,87.5051,87.3875,87.4237,10573.0
2022-11-18 14:15:00,96.69,96.83,96.65,96.77,14409.0,87.4237,87.5503,87.3875,87.496,14409.0
2022-11-18 14:20:00,96.78,96.85,96.77,96.82,9420.0,87.5051,87.5684,87.496,87.5412,9420.0
2022-11-18 14:25:00,96.81,96.9,96.73,96.89,12796.0,87.5322,87.6136,87.4599,87.6045,12796.0
2022-11-18 14:30:00,96.9,96.98,96.85,96.89,11944.0,87.6136,87.6859,87.5684,87.6045,11944.0
2022-11-18 14:35:00,96.88,96.96,96.83,96.96,14057.0,87.5955,87.6678,87.5503,87.6678,14057.0
2022-11-18 14:40:00,96.97,97.05,96.92,96.99,10306.0,87.6769,87.7492,87.6316,87.6949,10306.0
2022-11-18 14:45:00,96.98,96.99,96.92,96.97,9360.0,87.6859,87.6949,87.6316,87.6769,9360.0
2022-11-18 14:50:00,96.96,97.05,96.95,97.0,18570.0,87.6678,87.7492,87.6588,87.704,18570.0
2022-11-18 14:55:00,97.01,97.11,97.0,97.05,16147.0,87.713,87.8034,87.704,87.7492,16147.0
2022-11-18 15:00:00,97.05,97.18,97.03,97.08,9086.0,87.7492,87.8667,87.7311,87.7763,9086.0
2022-11-18 15:05:00,97.07,97.14,97.03,97.11,32228.0,87.7673,87.8306,87.7311,87.8034,32228.0
2022-11-18 15:10:00,97.12,97.17,97.03,97.09,17516.0,87.8125,87.8577,87.7311,87.7854,17516.0
2022-11-18 15:15:00,97.08,97.1,96.9,96.97,35639.0,87.7763,87.7944,87.6136,87.6769,35639.0
2022-11-18 15:20:00,96.97,96.97,96.86,96.87,40549.0,87.6769,87.6769,87.5774,87.5864,40549.0
2022-11-18 15:25:00,96.88,97.03,96.86,97.02,37926.0,87.5955,87.7311,87.5774,87.7221,37926.0
2022-11-18 15:30:00,97.02,97.08,96.98,96.99,38589.0,87.7221,87.7763,87.6859,87.6949,38589.0
2022-11-18 15:35:00,96.99,97.05,96.91,97.03,43993.0,87.6949,87.7492,87.6226,87.7311,43993.0
2022-11-18 15:40:00,97.04,97.16,96.97,97.11,42048.0,87.7401,87.8486,87.6769,87.8034,42048.0
2022-11-18 15:45:00,97.1,97.16,97.01,97.13,67613.0,87.7944,87.8486,87.713,87.8215,67613.0
2022-11-18 15:50:00,97.12,97.21,96.86,96.89,71154.0,87.8125,87.8939,87.5774,87.6045,71154.0
2022-11-18 15:55:00,96.89,96.95,96.77,96.79,355665.0,87.6045,87.6588,87.496,87.5141,355665.0
2022-11-21 09:30:00,96.55,97.17,96.54,96.82,61356.0,87.2971,87.8577,87.2881,87.5412,61356.0
2022-11-21 09:35:00,96.86,96.92,96.49,96.5,16863.0,87.5774,87.6316,87.2429,87.2519,16863.0
2022-11-21 09:40:00,96.46,96.65,96.18,96.43,27922.0,87.2157,87.3875,86.9626,87.1886,27922.0
2022-11-21 09:45:00,96.45,96.69,96.45,96.57,31320.0,87.2067,87.4237,87.2067,87.3152,31320.0
2022-11-21 09:50:00,96.56,96.77,96.41,96.47,21964.0,87.3061,87.496,87.1705,87.2248,21964.0
2022-11-21 09:55:00,96.48,96.58,96.28,96.49,19182.0,87.2338,87.3242,87.053,87.2429,19182.0
2022-11-21 10:00:00,96.52,96.88,96.5,96.61,40090.0,87.27,87.5955,87.2519,87.3514,40090.0
2022-11-21 10:05:00,96.6,97.0,96.58,96.89,86786.0,87.3423,87.704,87.3242,87.6045,86786.0
2022-11-21 10:10:00,96.88,97.19,96.86,97.09,31075.0,87.5955,87.8758,87.5774,87.7854,31075.0
2022-11-21 10:15:00,97.11,97.16,96.9,97.08,26033.0,87.8034,87.8486,87.6136,87.7763,26033.0
2022-11-21 10:20:00,97.08,97.25,96.97,97.16,22322.0,87.7763,87.93,87.6769,87.8486,22322.0
2022-11-21 10:25:00,97.17,97.35,97.1,97.31,22064.0,87.8577,88.0204,87.7944,87.9843,22064.0
2022-11-21 10:30:00,97.3,97.39,97.2,97.2,18744.0,87.9752,88.0566,87.8848,87.8848,18744.0
2022-11-21 10:35:00,97.2,97.33,97.1,97.33,29264.0,87.8848,88.0024,87.7944,88.0024,29264.0
2022-11-21 10:40:00,97.35,97.38,97.11,97.24,22971.0,88.0204,88.0476,87.8034,87.921,22971.0
2022-11-21 10:45:00,97.25,97.25,97.04,97.04,13602.0,87.93,87.93,87.7401,87.7401,13602.0
2022-11-21 10:50:00,97.04,97.13,97.02,97.07,26166.0,87.7401,87.8215,87.7221,87.7673,26166.0
2022-11-21 10:55:00,97.08,97.09,96.89,97.0,32310.0,87.7763,87.7854,87.6045,87.704,32310.0
2022-11-21 11:00:00,96.96,96.99,96.79,96.82,13414.0,87.6678,87.6949,87.5141,87.5412,13414.0
2022-11-21 11:05:00,96.85,96.99,96.84,96.95,13291.0,87.5684,87.6949,87.5593,87.6588,13291.0
2022-11-21 11:10:00,96.96,97.04,96.86,96.91,18215.0,87.6678,87.7401,87.5774,87.6226,18215.0
2022-11-21 11:15:00,96.93,97.06,96.89,96.89,11787.0,87.6407,87.7582,87.6045,87.6045,11787.0
2022-11-21 11:20:00,96.89,96.98,96.89,96.96,9651.0,87.6045,87.6859,87.6045,87.6678,9651.0
2022-11-21 11:25:00,96.95,97.0,96.85,96.87,21278.0,87.6588,87.704,87.5684,87.5864,21278.0
2022-11-21 11:30:00,96.88,97.03,96.87,96.99,8219.0,87.5955,87.7311,87.5864,87.6949,8219.0
2022-11-21 11:35:00,97.03,97.06,96.98,97.05,10433.0,87.7311,87.7582,87.6859,87.7492,10433.0
2022-11-21 11:40:00,97.04,97.08,96.95,97.07,15052.0,87.7401,87.7763,87.6588,87.7673,15052.0
2022-11-21 11:45:00,97.08,97.22,97.07,97.14,29827.0,87.7763,87.9029,87.7673,87.8306,29827.0
2022-11-21 11:50:00,97.15,97.15,97.04,97.09,16100.0,87.8396,87.8396,87.7401,87.7854,16100.0
2022-11-21 11:55:00,97.09,97.09,96.89,96.98,10422.0,87.7854,87.7854,87.6045,87.6859,10422.0
2022-11-21 12:00:00,96.97,97.08,96.97,97.02,11091.0,87.6769,87.7763,87.6769,87.7221,11091.0
2022-11-21 12:05:00,97.04,97.09,96.97,97.08,8428.0,87.7401,87.7854,87.6769,87.7763,8428.0
2022-11-21 12:10:00,97.06,97.2,97.06,97.16,9980.0,87.7582,87.8848,87.7582,87.8486,9980.0
2022-11-21 12:15:00,97.16,97.18,97.02,97.05,10639.0,87.8486,87.8667,87.7221,87.7492,10639.0
2022-11-21 12:20:00,97.04,97.18,97.01,97.1,15747.0,87.7401,87.8667,87.713,87.7944,15747.0
2022-11-21 12:25:00,97.09,97.17,97.09,97.17,9638.0,87.7854,87.8577,87.7854,87.8577,9638.0
2022-11-21 12:30:00,97.17,97.39,97.13,97.35,23138.0,87.8577,88.0566,87.8215,88.0204,23138.0
2022-11-21 12:35:00,97.34,97.49,97.29,97.47,16373.0,88.0114,88.147,87.9662,88.1289,16373.0
2022-11-21 12:40:00,97.47,97.55,97.29,97.32,37722.0,88.1289,88.2013,87.9662,87.9933,37722.0
2022-11-21 12:45:00,97.34,97.34,97.21,97.22,12503.0,88.0114,88.0114,87.8939,87.9029,12503.0
2022-11-21 12:50:00,97.23,97.28,97.22,97.28,8148.0,87.9119,87.9571,87.9029,87.9571,8148.0
2022-11-21 12:55:00,97.29,97.3,97.14,97.18,7075.0,87.9662,87.9752,87.8306,87.8667,7075.0
2022-11-21 13:00:00,97.19,97.4,97.15,97.4,18826.0,87.8758,88.0656,87.8396,88.0656,18826.0
2022-11-21 13:05:00,97.39,97.42,97.31,97.36,31033.0,88.0566,88.0837,87.9843,88.0295,31033.0
2022-11-21 13:10:00,97.37,97.49,97.31,97.45,13977.0,88.0385,88.147,87.9843,88.1109,13977.0
2022-11-21 13:15:00,97.46,97.47,97.38,97.46,10386.0,88.1199,88.1289,88.0476,88.1199,10386.0
2022-11-21 13:20:00,97.45,97.49,97.37,97.41,9358.0,88.1109,88.147,88.0385,88.0747,9358.0
2022-11-21 13:25:00,97.39,97.46,97.38,97.38,7043.0,88.0566,88.1199,88.0476,88.0476,7043.0
2022-11-21 13:30:00,97.37,97.4,97.28,97.28,9048.0,88.0385,88.0656,87.9571,87.9571,9048.0
2022-11-21 13:35:00,97.27,97.3,97.22,97.24,8662.0,87.9481,87.9752,87.9029,87.921,8662.0
2022-11-21 13:40:00,97.26,97.27,97.12,97.16,5881.0,87.9391,87.9481,87.8125,87.8486,5881.0
2022-11-21 13:45:00,97.14,97.21,97.09,97.19,15816.0,87.8306,87.8939,87.7854,87.8758,15816.0
2022-11-21 13:50:00,97.18,97.24,97.12,97.14,27511.0,87.8667,87.921,87.8125,87.8306,27511.0
2022-11-21 13:55:00,97.15,97.18,97.06,97.06,11257.0,87.8396,87.8667,87.7582,87.7582,11257.0
2022-11-21 14:00:00,97.07,97.25,97.07,97.25,8593.0,87.7673,87.93,87.7673,87.93,8593.0
2022-11-21 14:05:00,97.25,97.32,97.22,97.31,16043.0,87.93,87.9933,87.9029,87.9843,16043.0
2022-11-21 14:10:00,97.3,97.34,97.2,97.31,20798.0,87.9752,88.0114,87.8848,87.9843,20798.0
2022-11-21 14:15:00,97.33,97.33,97.24,97.27,7725.0,88.0024,88.0024,87.921,87.9481,7725.0
2022-11-21 14:20:00,97.28,97.3,97.14,97.17,23018.0,87.9571,87.9752,87.8306,87.8577,23018.0
2022-11-21 14:25:00,97.18,97.23,97.15,97.15,16892.0,87.8667,87.9119,87.8396,87.8396,16892.0
2022-11-21 14:30:00,97.14,97.18,97.08,97.14,11185.0,87.8306,87.8667,87.7763,87.8306,11185.0
2022-11-21 14:35:00,97.15,97.18,97.07,97.1,11088.0,87.8396,87.8667,87.7673,87.7944,11088.0
2022-11-21 14:40:00,97.11,97.17,97.08,97.09,9737.0,87.8034,87.8577,87.7763,87.7854,9737.0
2022-11-21 14:45:00,97.08,97.15,97.01,97.05,44773.0,87.7763,87.8396,87.713,87.7492,44773.0
2022-11-21 14:50:00,97.06,97.17,97.06,97.11,13949.0,87.7582,87.8577,87.7582,87.8034,13949.0
2022-11-21 14:55:00,97.12,97.15,97.05,97.11,16432.0,87.8125,87.8396,87.7492,87.8034,16432.0
2022-11-21 15:00:00,97.1,97.13,97.04,97.08,9353.0,87.7944,87.8215,87.7401,87.7763,9353.0
2022-11-21 15:05:00,97.09,97.15,97.05,97.14,12266.0,87.7854,87.8396,87.7492,87.8306,12266.0
2022-11-21 15:10:00,97.12,97.19,97.08,97.19,10562.0,87.8125,87.8758,87.7763,87.8758,10562.0
2022-11-21 15:15:00,97.18,97.19,97.07,97.12,17198.0,87.8667,87.8758,87.7673,87.8125,17198.0
2022-11-21 15:20:00,97.11,97.2,97.03,97.04,19809.0,87.8034,87.8848,87.7311,87.7401,19809.0
2022-11-21 15:25:00,97.03,97.07,96.98,97.05,16680.0,87.7311,87.7673,87.6859,87.7492,16680.0
2022-11-21 15:30:00,97.05,97.17,97.02,97.09,22370.0,87.7492,87.8577,87.7221,87.7854,22370.0
2022-11-21 15:35:00,97.08,97.27,97.03,97.23,29160.0,87.7763,87.9481,87.7311,87.9119,29160.0
2022-11-21 15:40:00,97.23,97.24,97.16,97.18,27172.0,87.9119,87.921,87.8486,87.8667,27172.0
2022-11-21 15:45:00,97.17,97.17,97.06,97.08,33622.0,87.8577,87.8577,87.7582,87.7763,33622.0
2022-11-21 15:50:00,97.09,97.18,97.04,97.1,60167.0,87.7854,87.8667,87.7401,87.7944,60167.0
2022-11-21 15:55:00,97.1,97.13,97.02,97.06,149719.0,87.7944,87.8215,87.7221,87.7582,149719.0
2022-11-22 09:30:00,97.49,98.05,97.49,97.98,57201.0,88.147,88.6534,88.147,88.5901,57201.0
2022-11-22 09:35:00,98.04,98.36,98.0,98.25,57252.0,88.6443,88.9336,88.6081,88.8342,57252.0
2022-11-22 09:40:00,98.27,98.42,98.19,98.32,17841.0,88.8523,88.9879,88.7799,88.8975,17841.0
2022-11-22 09:45:00,98.37,98.53,98.34,98.4,21791.0,88.9427,89.0874,88.9156,88.9698,21791.0
2022-11-22 09:50:00,98.38,98.69,98.38,98.67,16862.0,88.9517,89.232,88.9517,89.2139,16862.0
2022-11-22 09:55:00,98.66,98.68,98.51,98.63,15997.0,89.2049,89.223,89.0693,89.1778,15997.0
2022-11-22 10:00:00,98.63,98.63,98.18,98.24,11659.0,89.1778,89.1778,88.7709,88.8251,11659.0
2022-11-22 10:05:00,98.27,98.38,98.16,98.38,14603.0,88.8523,88.9517,88.7528,88.9517,14603.0
2022-11-22 10:10:00,98.37,98.37,98.16,98.25,12852.0,88.9427,88.9427,88.7528,88.8342,12852.0
2022-11-22 10:15:00,98.27,98.28,98.08,98.14,13665.0,88.8523,88.8613,88.6805,88.7347,13665.0
2022-11-22 10:20:00,98.12,98.15,97.97,97.98,21402.0,88.7166,88.7438,88.581,88.5901,21402.0
2022-11-22 10:25:00,97.96,97.97,97.75,97.92,10806.0,88.572,88.581,88.3821,88.5358,10806.0
2022-11-22 10:30:00,97.95,97.98,97.82,97.82,8235.0,88.5629,88.5901,88.4454,88.4454,8235.0
2022-11-22 10:35:00,97.81,97.95,97.73,97.81,10554.0,88.4364,88.5629,88.364,88.4364,10554.0
2022-11-22 10:40:00,97.82,97.97,97.82,97.87,12326.0,88.4454,88.581,88.4454,88.4906,12326.0
2022-11-22 10:45:00,97.88,97.9,97.63,97.73,9624.0,88.4996,88.5177,88.2736,88.364,9624.0
2022-11-22 10:50:00,97.76,97.8,97.68,97.77,8347.0,88.3911,88.4273,88.3188,88.4002,8347.0
2022-11-22 10:55:00,97.82,97.92,97.81,97.89,6751.0,88.4454,88.5358,88.4364,88.5087,6751.0
2022-11-22 11:00:00,97.9,97.92,97.74,97.8,5734.0,88.5177,88.5358,88.3731,88.4273,5734.0
2022-11-22 11:05:00,97.8,97.82,97.58,97.58,14459.0,88.4273,88.4454,88.2284,88.2284,14459.0
2022-11-22 11:10:00,97.61,97.68,97.59,97.65,9408.0,88.2555,88.3188,88.2374,88.2917,9408.0
2022-11-22 11:15:00,97.66,97.77,97.61,97.73,16523.0,88.3007,88.4002,88.2555,88.364,16523.0
2022-11-22 11:20:00,97.72,97.76,97.64,97.67,10347.0,88.355,88.3911,88.2826,88.3098,10347.0
2022-11-22 11:25:00,97.65,97.65,97.56,97.57,8657.0,88.2917,88.2917,88.2103,88.2194,8657.0
2022-11-22 11:30:00,97.59,97.72,97.59,97.72,5192.0,88.2374,88.355,88.2374,88.355,5192.0
2022-11-22 11:35:00,97.7,97.75,97.55,97.58,9207.0,88.3369,88.3821,88.2013,88.2284,9207.0
2022-11-22 11:40:00,97.6,97.65,97.55,97.59,4547.0,88.2465,88.2917,88.2013,88.2374,4547.0
2022-11-22 11:45:00,97.6,97.63,97.54,97.59,8616.0,88.2465,88.2736,88.1922,88.2374,8616.0
2022-11-22 11:50:00,97.58,97.6,97.53,97.59,4461.0,88.2284,88.2465,88.1832,88.2374,4461.0
2022-11-22 11:55:00,97.58,97.73,97.57,97.7,15789.0,88.2284,88.364,88.2194,88.3369,15789.0
2022-11-22 12:00:00,97.71,97.71,97.43,97.48,6053.0,88.3459,88.3459,88.0928,88.138,6053.0
2022-11-22 12:05:00,97.49,97.5,97.39,97.41,2983.0,88.147,88.1561,88.0566,88.0747,2983.0
2022-11-22 12:10:00,97.44,97.53,97.44,97.47,5730.0,88.1018,88.1832,88.1018,88.1289,5730.0
2022-11-22 12:15:00,97.46,97.55,97.44,97.45,5025.0,88.1199,88.2013,88.1018,88.1109,5025.0
2022-11-22 12:20:00,97.42,97.47,97.39,97.42,7829.0,88.0837,88.1289,88.0566,88.0837,7829.0
2022-11-22 12:25:00,97.41,97.42,97.33,97.4,8196.0,88.0747,88.0837,88.0024,88.0656,8196.0
2022-11-22 12:30:00,97.43,97.53,97.42,97.49,4294.0,88.0928,88.1832,88.0837,88.147,4294.0
2022-11-22 12:35:00,97.51,97.6,97.49,97.57,14708.0,88.1651,88.2465,88.147,88.2194,14708.0
2022-11-22 12:40:00,97.58,97.63,97.57,97.61,3398.0,88.2284,88.2736,88.2194,88.2555,3398.0
2022-11-22 12:45:00,97.66,97.66,97.49,97.53,2861.0,88.3007,88.3007,88.147,88.1832,2861.0
2022-11-22 12:50:00,97.53,97.54,97.44,97.44,6834.0,88.1832,88.1922,88.1018,88.1018,6834.0
2022-11-22 12:55:00,97.41,97.46,97.39,97.45,4527.0,88.0747,88.1199,88.0566,88.1109,4527.0
2022-11-22 13:00:00,97.45,97.55,97.45,97.48,8855.0,88.1109,88.2013,88.1109,88.138,8855.0
2022-11-22 13:05:00,97.46,97.46,97.37,97.37,5791.0,88.1199,88.1199,88.0385,88.0385,5791.0
2022-11-22 13:10:00,97.38,97.45,97.37,97.38,5480.0,88.0476,88.1109,88.0385,88.0476,5480.0
2022-11-22 13:15:00,97.39,97.48,97.34,97.35,8786.0,88.0566,88.138,88.0114,88.0204,8786.0
2022-11-22 13:20:00,97.34,97.41,97.33,97.41,4847.0,88.0114,88.0747,88.0024,88.0747,4847.0
2022-11-22 13:25:00,97.4,97.51,97.38,97.48,5130.0,88.0656,88.1651,88.0476,88.138,5130.0
2022-11-22 13:30:00,97.49,97.5,97.3,97.31,10562.0,88.147,88.1561,87.9752,87.9843,10562.0
2022-11-22 13:35:00,97.31,97.32,97.28,97.3,3593.0,87.9843,87.9933,87.9571,87.9752,3593.0
2022-11-22 13:40:00,97.31,97.45,97.29,97.43,8329.0,87.9843,88.1109,87.9662,88.0928,8329.0
2022-11-22 13:45:00,97.45,97.45,97.28,97.29,9642.0,88.1109,88.1109,87.9571,87.9662,9642.0
2022-11-22 13:50:00,97.3,97.4,97.29,97.4,9888.0,87.9752,88.0656,87.9662,88.0656,9888.0
2022-11-22 13:55:00,97.38,97.41,97.32,97.4,9951.0,88.0476,88.0747,87.9933,88.0656,9951.0
2022-11-22 14:00:00,97.41,97.45,97.37,97.43,10801.0,88.0747,88.1109,88.0385,88.0928,10801.0
2022-11-22 14:05:00,97.43,97.49,97.43,97.47,5523.0,88.0928,88.147,88.0928,88.1289,5523.0
2022-11-22 14:10:00,97.49,97.55,97.48,97.51,10874.0,88.147,88.2013,88.138,88.1651,10874.0
2022-11-22 14:15:00,97.51,97.59,97.44,97.58,16627.0,88.1651,88.2374,88.1018,88.2284,16627.0
2022-11-22 14:20:00,97.59,97.6,97.53,97.53,21131.0,88.2374,88.2465,88.1832,88.1832,21131.0
2022-11-22 14:25:00,97.57,97.65,97.57,97.63,4169.0,88.2194,88.2917,88.2194,88.2736,4169.0
2022-11-22 14:30:00,97.63,97.7,97.6,97.64,35623.0,88.2736,88.3369,88.2465,88.2826,35623.0
2022-11-22 14:35:00,97.65,97.76,97.63,97.72,12764.0,88.2917,88.3911,88.2736,88.355,12764.0
2022-11-22 14:40:00,97.74,97.83,97.74,97.75,37798.0,88.3731,88.4544,88.3731,88.3821,37798.0
2022-11-22 14:45:00,97.78,97.92,97.78,97.92,23013.0,88.4092,88.5358,88.4092,88.5358,23013.0
2022-11-22 14:50:00,97.93,98.0,97.89,98.0,21033.0,88.5449,88.6081,88.5087,88.6081,21033.0
2022-11-22 14:55:00,97.98,97.99,97.9,97.91,7228.0,88.5901,88.5991,88.5177,88.5268,7228.0
2022-11-22 15:00:00,97.91,98.02,97.9,98.02,15794.0,88.5268,88.6262,88.5177,88.6262,15794.0
2022-11-22 15:05:00,98.01,98.02,97.88,97.96,14781.0,88.6172,88.6262,88.4996,88.572,14781.0
2022-11-22 15:10:00,97.95,97.95,97.89,97.92,12197.0,88.5629,88.5629,88.5087,88.5358,12197.0
2022-11-22 15:15:00,97.92,97.99,97.81,97.85,17132.0,88.5358,88.5991,88.4364,88.4725,17132.0
2022-11-22 15:20:00,97.86,97.86,97.72,97.74,14302.0,88.4816,88.4816,88.355,88.3731,14302.0
2022-11-22 15:25:00,97.76,97.82,97.74,97.77,10672.0,88.3911,88.4454,88.3731,88.4002,10672.0
2022-11-22 15:30:00,97.77,97.86,97.73,97.73,23001.0,88.4002,88.4816,88.364,88.364,23001.0
2022-11-22 15:35:00,97.73,97.75,97.64,97.68,18516.0,88.364,88.3821,88.2826,88.3188,18516.0
2022-11-22 15:40:00,97.68,97.78,97.67,97.73,20799.0,88.3188,88.4092,88.3098,88.364,20799.0
2022-11-22 15:45:00,97.73,97.86,97.73,97.78,30752.0,88.364,88.4816,88.364,88.4092,30752.0
2022-11-22 15:50:00,97.79,97.86,97.64,97.65,56828.0,88.4183,88.4816,88.2826,88.2917,56828.0
2022-11-22 15:55:00,97.66,97.71,97.58,97.69,118967.0,88.3007,88.3459,88.2284,88.3279,118967.0
2022-11-23 09:30:00,97.47,97.9,97.47,97.76,43888.0,88.1289,88.5177,88.1289,88.3911,43888.0
2022-11-23 09:35:00,97.76,97.95,97.76,97.8,11160.0,88.3911,88.5629,88.3911,88.4273,11160.0
2022-11-23 09:40:00,97.83,97.99,97.71,97.83,28601.0,88.4544,88.5991,88.3459,88.4544,28601.0
2022-11-23 09:45:00,97.85,98.08,97.85,97.93,11372.0,88.4725,88.6805,88.4725,88.5449,11372.0
2022-11-23 09:50:00,98.0,98.15,98.0,98.02,19911.0,88.6081,88.7438,88.6081,88.6262,19911.0
2022-11-23 09:55:00,98.05,98.15,97.97,97.97,10753.0,88.6534,88.7438,88.581,88.581,10753.0
2022-11-23 10:00:00,98.01,98.11,97.91,98.11,9953.0,88.6172,88.7076,88.5268,88.7076,9953.0
2022-11-23 10:05:00,98.06,98.25,98.03,98.16,14567.0,88.6624,88.8342,88.6353,88.7528,14567.0
2022-11-23 10:10:00,98.18,98.32,98.11,98.28,10785.0,88.7709,88.8975,88.7076,88.8613,10785.0
2022-11-23 10:15:00,98.27,98.27,97.99,97.99,5783.0,88.8523,88.8523,88.5991,88.5991,5783.0
2022-11-23 10:20:00,98.0,98.01,97.91,97.96,11985.0,88.6081,88.6172,88.5268,88.572,11985.0
2022-11-23 10:25:00,97.98,98.1,97.95,98.09,11205.0,88.5901,88.6986,88.5629,88.6895,11205.0
2022-11-23 10:30:00,98.06,98.06,97.96,98.01,8038.0,88.6624,88.6624,88.572,88.6172,8038.0
2022-11-23 10:35:00,98.01,98.07,97.97,97.99,12762.0,88.6172,88.6714,88.581,88.5991,12762.0
2022-11-23 10:40:00,98.02,98.19,98.02,98.02,17064.0,88.6262,88.7799,88.6262,88.6262,17064.0
2022-11-23 10:45:00,98.0,98.11,97.98,98.06,9682.0,88.6081,88.7076,88.5901,88.6624,9682.0
2022-11-23 10:50:00,98.04,98.04,97.84,97.85,10228.0,88.6443,88.6443,88.4635,88.4725,10228.0
2022-11-23 10:55:00,97.84,97.89,97.76,97.8,5517.0,88.4635,88.5087,88.3911,88.4273,5517.0
2022-11-23 11:00:00,97.82,97.85,97.72,97.82,12687.0,88.4454,88.4725,88.355,88.4454,12687.0
2022-11-23 11:05:00,97.84,97.87,97.78,97.84,6093.0,88.4635,88.4906,88.4092,88.4635,6093.0
2022-11-23 11:10:00,97.88,97.92,97.82,97.88,6221.0,88.4996,88.5358,88.4454,88.4996,6221.0
2022-11-23 11:15:00,97.87,97.89,97.78,97.85,14719.0,88.4906,88.5087,88.4092,88.4725,14719.0
2022-11-23 11:20:00,97.85,97.87,97.77,97.81,4809.0,88.4725,88.4906,88.4002,88.4364,4809.0
2022-11-23 11:25:00,97.83,97.88,97.8,97.88,9836.0,88.4544,88.4996,88.4273,88.4996,9836.0
2022-11-23 11:30:00,97.9,97.96,97.88,97.89,4326.0,88.5177,88.572,88.4996,88.5087,4326.0
2022-11-23 11:35:00,97.89,97.9,97.82,97.85,6173.0,88.5087,88.5177,88.4454,88.4725,6173.0
2022-11-23 11:40:00,97.86,97.91,97.85,97.88,5355.0,88.4816,88.5268,88.4725,88.4996,5355.0
2022-11-23 11:45:00,97.9,97.92,97.77,97.77,5405.0,88.5177,88.5358,88.4002,88.4002,5405.0
2022-11-23 11:50:00,97.77,97.84,97.71,97.71,8192.0,88.4002,88.4635,88.3459,88.3459,8192.0
2022-11-23 11:55:00,97.69,97.71,97.57,97.58,4480.0,88.3279,88.3459,88.2194,88.2284,4480.0
2022-11-23 12:00:00,97.6,97.68,97.59,97.68,4966.0,88.2465,88.3188,88.2374,88.3188,4966.0
2022-11-23 12:05:00,97.7,97.71,97.59,97.63,8208.0,88.3369,88.3459,88.2374,88.2736,8208.0
2022-11-23 12:10:00,97.62,97.68,97.61,97.63,2816.0,88.2646,88.3188,88.2555,88.2736,2816.0
2022-11-23 12:15:00,97.65,97.65,97.48,97.5,7282.0,88.2917,88.2917,88.138,88.1561,7282.0
2022-11-23 12:20:00,97.47,97.56,97.44,97.55,13404.0,88.1289,88.2103,88.1018,88.2013,13404.0
2022-11-23 12:25:00,97.53,97.71,97.51,97.66,9760.0,88.1832,88.3459,88.1651,88.3007,9760.0
2022-11-23 12:30:00,97.66,97.73,97.61,97.7,9483.0,88.3007,88.364,88.2555,88.3369,9483.0
2022-11-23 12:35:00,97.69,97.77,97.64,97.74,3932.0,88.3279,88.4002,88.2826,88.3731,3932.0
2022-11-23 12:40:00,97.72,97.72,97.59,97.61,3008.0,88.355,88.355,88.2374,88.2555,3008.0
2022-11-23 12:45:00,97.63,97.67,97.59,97.59,3938.0,88.2736,88.3098,88.2374,88.2374,3938.0
2022-11-23 12:50:00,97.6,97.63,97.52,97.57,5738.0,88.2465,88.2736,88.1741,88.2194,5738.0
2022-11-23 12:55:00,97.57,97.58,97.46,97.52,4698.0,88.2194,88.2284,88.1199,88.1741,4698.0
2022-11-23 13:00:00,97.5,97.6,97.47,97.59,8090.0,88.1561,88.2465,88.1289,88.2374,8090.0
2022-11-23 13:05:00,97.57,97.63,97.55,97.57,9157.0,88.2194,88.2736,88.2013,88.2194,9157.0
2022-11-23 13:10:00,97.58,97.58,97.5,97.52,4445.0,88.2284,88.2284,88.1561,88.1741,4445.0
2022-11-23 13:15:00,97.54,97.56,97.49,97.52,5559.0,88.1922,88.2103,88.147,88.1741,5559.0
2022-11-23 13:20:00,97.53,97.58,97.53,97.56,3770.0,88.1832,88.2284,88.1832,88.2103,3770.0
2022-11-23 13:25:00,97.55,97.61,97.54,97.59,18062.0,88.2013,88.2555,88.1922,88.2374,18062.0
2022-11-23 13:30:00,97.59,97.68,97.58,97.59,11563.0,88.2374,88.3188,88.2284,88.2374,11563.0
2022-11-23 13:35:00,97.6,97.66,97.58,97.63,3811.0,88.2465,88.3007,88.2284,88.2736,3811.0
2022-11-23 13:40:00,97.63,97.64,97.53,97.57,8114.0,88.2736,88.2826,88.1832,88.2194,8114.0
2022-11-23 13:45:00,97.58,97.6,97.56,97.6,8635.0,88.2284,88.2465,88.2103,88.2465,8635.0
2022-11-23 13:50:00,97.59,97.64,97.59,97.62,5571.0,88.2374,88.2826,88.2374,88.2646,5571.0
2022-11-23 13:55:00,97.6,97.68,97.55,97.68,9624.0,88.2465,88.3188,88.2013,88.3188,9624.0
2022-11-23 14:00:00,97.72,98.03,97.57,98.0,16359.0,88.355,88.6353,88.2194,88.6081,16359.0
2022-11-23 14:05:00,98.01,98.01,97.9,97.98,9845.0,88.6172,88.6172,88.5177,88.5901,9845.0
2022-11-23 14:10:00,98.01,98.09,97.91,98.07,18649.0,88.6172,88.6895,88.5268,88.6714,18649.0
2022-11-23 14:15:00,98.1,98.11,97.87,97.87,47161.0,88.6986,88.7076,88.4906,88.4906,47161.0
2022-11-23 14:20:00,97.88,98.02,97.85,98.02,12661.0,88.4996,88.6262,88.4725,88.6262,12661.0
2022-11-23 14:25:00,98.03,98.08,97.98,97.98,7570.0,88.6353,88.6805,88.5901,88.5901,7570.0
2022-11-23 14:30:00,97.96,97.96,97.86,97.88,8732.0,88.572,88.572,88.4816,88.4996,8732.0
2022-11-23 14:35:00,97.87,97.87,97.74,97.77,5968.0,88.4906,88.4906,88.3731,88.4002,5968.0
2022-11-23 14:40:00,97.77,97.89,97.76,97.88,9989.0,88.4002,88.5087,88.3911,88.4996,9989.0
2022-11-23 14:45:00,97.86,97.98,97.84,97.96,6861.0,88.4816,88.5901,88.4635,88.572,6861.0
2022-11-23 14:50:00,97.96,97.96,97.81,97.81,11875.0,88.572,88.572,88.4364,88.4364,11875.0
2022-11-23 14:55:00,97.81,97.87,97.8,97.81,5564.0,88.4364,88.4906,88.4273,88.4364,5564.0
2022-11-23 15:00:00,97.81,98.01,97.79,98.01,8807.0,88.4364,88.6172,88.4183,88.6172,8807.0
2022-11-23 15:05:00,98.01,98.02,97.95,98.02,10497.0,88.6172,88.6262,88.5629,88.6262,10497.0
2022-11-23 15:10:00,98.01,98.07,97.97,98.06,18897.0,88.6172,88.6714,88.581,88.6624,18897.0
2022-11-23 15:15:00,98.05,98.16,98.03,98.16,15057.0,88.6534,88.7528,88.6353,88.7528,15057.0
2022-11-23 15:20:00,98.16,98.22,98.08,98.2,13572.0,88.7528,88.8071,88.6805,88.789,13572.0
2022-11-23 15:25:00,98.18,98.26,98.15,98.15,12076.0,88.7709,88.8432,88.7438,88.7438,12076.0
2022-11-23 15:30:00,98.15,98.21,98.12,98.21,17968.0,88.7438,88.798,88.7166,88.798,17968.0
2022-11-23 15:35:00,98.22,98.31,98.21,98.31,18766.0,88.8071,88.8884,88.798,88.8884,18766.0
2022-11-23 15:40:00,98.3,98.32,98.26,98.32,36858.0,88.8794,88.8975,88.8432,88.8975,36858.0
2022-11-23 15:45:00,98.31,98.46,98.26,98.46,29579.0,88.8884,89.0241,88.8432,89.0241,29579.0
2022-11-23 15:50:00,98.46,98.66,98.46,98.64,51450.0,89.0241,89.2049,89.0241,89.1868,51450.0
2022-11-23 15:55:00,98.64,98.68,98.5,98.57,134412.0,89.1868,89.223,89.0602,89.1235,134412.0
2022-11-25 09:30:00,99.0,99.5,98.9,99.43,65281.0,89.5123,89.9644,89.4219,89.9011,65281.0
2022-11-25 09:35:00,99.41,99.41,98.96,99.04,8601.0,89.883,89.883,89.4761,89.5485,8601.0
2022-11-25 09:40:00,99.12,99.21,98.96,98.98,7595.0,89.6208,89.7022,89.4761,89.4942,7595.0
2022-11-25 09:45:00,99.04,99.39,99.04,99.27,11763.0,89.5485,89.8649,89.5485,89.7564,11763.0
2022-11-25 09:50:00,99.27,99.44,99.21,99.39,7283.0,89.7564,89.9101,89.7022,89.8649,7283.0
2022-11-25 09:55:00,99.36,99.59,99.36,99.54,33576.0,89.8378,90.0458,89.8378,90.0006,33576.0
2022-11-25 10:00:00,99.55,99.71,99.45,99.69,13861.0,90.0096,90.1543,89.9192,90.1362,13861.0
2022-11-25 10:05:00,99.69,99.91,99.69,99.89,12084.0,90.1362,90.3351,90.1362,90.317,12084.0
2022-11-25 10:10:00,99.87,99.95,99.74,99.84,15965.0,90.2989,90.3713,90.1814,90.2718,15965.0
2022-11-25 10:15:00,99.81,99.91,99.71,99.88,22109.0,90.2447,90.3351,90.1543,90.308,22109.0
2022-11-25 10:20:00,99.86,99.94,99.84,99.88,11331.0,90.2899,90.3622,90.2718,90.308,11331.0
2022-11-25 10:25:00,99.88,99.99,99.88,99.91,26326.0,90.308,90.4074,90.308,90.3351,26326.0
2022-11-25 10:30:00,99.91,99.91,99.79,99.79,13573.0,90.3351,90.3351,90.2266,90.2266,13573.0
2022-11-25 10:35:00,99.8,99.83,99.72,99.81,12094.0,90.2356,90.2628,90.1633,90.2447,12094.0
2022-11-25 10:40:00,99.83,99.89,99.76,99.81,12889.0,90.2628,90.317,90.1995,90.2447,12889.0
2022-11-25 10:45:00,99.81,99.81,99.71,99.77,15231.0,90.2447,90.2447,90.1543,90.2085,15231.0
2022-11-25 10:50:00,99.78,99.79,99.66,99.67,5499.0,90.2176,90.2266,90.1091,90.1181,5499.0
2022-11-25 10:55:00,99.69,99.79,99.67,99.71,8523.0,90.1362,90.2266,90.1181,90.1543,8523.0
2022-11-25 11:00:00,99.7,99.71,99.59,99.64,11596.0,90.1452,90.1543,90.0458,90.091,11596.0
2022-11-25 11:05:00,99.65,99.74,99.64,99.74,11988.0,90.1,90.1814,90.091,90.1814,11988.0
2022-11-25 11:10:00,99.75,99.76,99.58,99.58,8703.0,90.1904,90.1995,90.0367,90.0367,8703.0
2022-11-25 11:15:00,99.57,99.58,99.41,99.49,34359.0,90.0277,90.0367,89.883,89.9553,34359.0
2022-11-25 11:20:00,99.51,99.55,99.47,99.48,4096.0,89.9734,90.0096,89.9373,89.9463,4096.0
2022-11-25 11:25:00,99.48,99.58,99.47,99.55,6900.0,89.9463,90.0367,89.9373,90.0096,6900.0
2022-11-25 11:30:00,99.55,99.62,99.47,99.54,7096.0,90.0096,90.0729,89.9373,90.0006,7096.0
2022-11-25 11:35:00,99.55,99.59,99.51,99.58,9425.0,90.0096,90.0458,89.9734,90.0367,9425.0
2022-11-25 11:40:00,99.57,99.67,99.55,99.66,10280.0,90.0277,90.1181,90.0096,90.1091,10280.0
2022-11-25 11:45:00,99.67,99.68,99.6,99.66,9074.0,90.1181,90.1271,90.0548,90.1091,9074.0
2022-11-25 11:50:00,99.67,99.68,99.5,99.54,19263.0,90.1181,90.1271,89.9644,90.0006,19263.0
2022-11-25 11:55:00,99.56,99.57,99.48,99.52,12089.0,90.0186,90.0277,89.9463,89.9825,12089.0
2022-11-25 12:00:00,99.52,99.62,99.51,99.59,10899.0,89.9825,90.0729,89.9734,90.0458,10899.0
2022-11-25 12:05:00,99.59,99.68,99.54,99.59,17529.0,90.0458,90.1271,90.0006,90.0458,17529.0
2022-11-25 12:10:00,99.59,99.59,99.44,99.48,13833.0,90.0458,90.0458,89.9101,89.9463,13833.0
2022-11-25 12:15:00,99.52,99.55,99.47,99.55,7394.0,89.9825,90.0096,89.9373,90.0096,7394.0
2022-11-25 12:20:00,99.55,99.59,99.5,99.57,12406.0,90.0096,90.0458,89.9644,90.0277,12406.0
2022-11-25 12:25:00,99.58,99.63,99.56,99.56,8025.0,90.0367,90.0819,90.0186,90.0186,8025.0
2022-11-25 12:30:00,99.56,99.57,99.45,99.46,12318.0,90.0186,90.0277,89.9192,89.9282,12318.0
2022-11-25 12:35:00,99.43,99.5,99.42,99.48,9047.0,89.9011,89.9644,89.8921,89.9463,9047.0
2022-11-25 12:40:00,99.47,99.52,99.37,99.38,12095.0,89.9373,89.9825,89.8468,89.8559,12095.0
2022-11-25 12:45:00,99.38,99.39,99.29,99.34,15435.0,89.8559,89.8649,89.7745,89.8197,15435.0
2022-11-25 12:50:00,99.35,99.47,99.34,99.36,26985.0,89.8288,89.9373,89.8197,89.8378,26985.0
2022-11-25 12:55:00,99.37,99.65,99.31,99.64,39815.0,89.8468,90.1,89.7926,90.091,39815.0
2022-11-28 09:30:00,99.2,99.66,99.0,99.23,72388.0,89.6931,90.1091,89.5123,89.7203,72388.0
2022-11-28 09:35:00,99.27,99.33,98.84,98.85,69202.0,89.7564,89.8107,89.3676,89.3767,69202.0
2022-11-28 09:40:00,98.84,98.86,98.41,98.46,23085.0,89.3676,89.3857,88.9789,89.0241,23085.0
2022-11-28 09:45:00,98.44,98.71,98.44,98.7,35935.0,89.006,89.2501,89.006,89.2411,35935.0
2022-11-28 09:50:00,98.7,98.85,98.67,98.73,26322.0,89.2411,89.3767,89.2139,89.2682,26322.0
2022-11-28 09:55:00,98.73,98.88,98.66,98.71,11631.0,89.2682,89.4038,89.2049,89.2501,11631.0
2022-11-28 10:00:00,98.71,98.72,98.45,98.47,13340.0,89.2501,89.2591,89.015,89.0331,13340.0
2022-11-28 10:05:00,98.51,98.66,98.5,98.6,7907.0,89.0693,89.2049,89.0602,89.1506,7907.0
2022-11-28 10:10:00,98.6,98.86,98.58,98.86,8360.0,89.1506,89.3857,89.1326,89.3857,8360.0
2022-11-28 10:15:00,98.9,98.9,98.79,98.88,7435.0,89.4219,89.4219,89.3224,89.4038,7435.0
2022-11-28 10:20:00,98.85,98.87,98.65,98.78,17226.0,89.3767,89.3948,89.1958,89.3134,17226.0
2022-11-28 10:25:00,98.81,98.93,98.78,98.91,9480.0,89.3405,89.449,89.3134,89.4309,9480.0
2022-11-28 10:30:00,98.91,98.91,98.73,98.79,7675.0,89.4309,89.4309,89.2682,89.3224,7675.0
2022-11-28 10:35:00,98.81,98.82,98.73,98.77,5671.0,89.3405,89.3496,89.2682,89.3043,5671.0
2022-11-28 10:40:00,98.74,98.87,98.7,98.85,10554.0,89.2772,89.3948,89.2411,89.3767,10554.0
2022-11-28 10:45:00,98.86,98.87,98.71,98.83,7364.0,89.3857,89.3948,89.2501,89.3586,7364.0
2022-11-28 10:50:00,98.8,98.87,98.72,98.74,8887.0,89.3315,89.3948,89.2591,89.2772,8887.0
2022-11-28 10:55:00,98.71,98.9,98.69,98.86,44578.0,89.2501,89.4219,89.232,89.3857,44578.0
2022-11-28 11:00:00,98.85,98.85,98.66,98.67,9427.0,89.3767,89.3767,89.2049,89.2139,9427.0
2022-11-28 11:05:00,98.68,98.85,98.64,98.8,12102.0,89.223,89.3767,89.1868,89.3315,12102.0
2022-11-28 11:10:00,98.82,98.88,98.81,98.86,10042.0,89.3496,89.4038,89.3405,89.3857,10042.0
2022-11-28 11:15:00,98.86,98.86,98.74,98.74,5430.0,89.3857,89.3857,89.2772,89.2772,5430.0
2022-11-28 11:20:00,98.74,98.75,98.62,98.71,8026.0,89.2772,89.2863,89.1687,89.2501,8026.0
2022-11-28 11:25:00,98.69,98.78,98.69,98.77,6468.0,89.232,89.3134,89.232,89.3043,6468.0
2022-11-28 11:30:00,98.79,99.01,98.77,99.01,12242.0,89.3224,89.5213,89.3043,89.5213,12242.0
2022-11-28 11:35:00,99.0,99.0,98.8,98.9,9073.0,89.5123,89.5123,89.3315,89.4219,9073.0
2022-11-28 11:40:00,98.9,98.9,98.79,98.81,4397.0,89.4219,89.4219,89.3224,89.3405,4397.0
2022-11-28 11:45:00,98.81,98.94,98.81,98.89,4289.0,89.3405,89.4581,89.3405,89.4128,4289.0
2022-11-28 11:50:00,98.87,98.94,98.87,98.9,8341.0,89.3948,89.4581,89.3948,89.4219,8341.0
2022-11-28 11:55:00,98.93,98.95,98.81,98.81,6464.0,89.449,89.4671,89.3405,89.3405,6464.0
2022-11-28 12:00:00,98.81,98.82,98.6,98.75,11820.0,89.3405,89.3496,89.1506,89.2863,11820.0
2022-11-28 12:05:00,98.76,98.91,98.72,98.73,10393.0,89.2953,89.4309,89.2591,89.2682,10393.0
2022-11-28 12:10:00,98.7,98.74,98.63,98.71,5537.0,89.2411,89.2772,89.1778,89.2501,5537.0
2022-11-28 12:15:00,98.73,98.9,98.73,98.84,5987.0,89.2682,89.4219,89.2682,89.3676,5987.0
2022-11-28 12:20:00,98.87,98.92,98.85,98.87,14825.0,89.3948,89.44,89.3767,89.3948,14825.0
2022-11-28 12:25:00,98.89,98.92,98.84,98.9,13637.0,89.4128,89.44,89.3676,89.4219,13637.0
2022-11-28 12:30:00,98.91,98.96,98.87,98.89,9985.0,89.4309,89.4761,89.3948,89.4128,9985.0
2022-11-28 12:35:00,98.87,98.89,98.75,98.76,10245.0,89.3948,89.4128,89.2863,89.2953,10245.0
2022-11-28 12:40:00,98.77,98.77,98.72,98.76,3821.0,89.3043,89.3043,89.2591,89.2953,3821.0
2022-11-28 12:45:00,98.8,98.8,98.69,98.72,3969.0,89.3315,89.3315,89.232,89.2591,3969.0
2022-11-28 12:50:00,98.75,98.75,98.62,98.64,7056.0,89.2863,89.2863,89.1687,89.1868,7056.0
2022-11-28 12:55:00,98.64,98.72,98.62,98.65,9576.0,89.1868,89.2591,89.1687,89.1958,9576.0
2022-11-28 13:00:00,98.63,98.64,98.54,98.58,7716.0,89.1778,89.1868,89.0964,89.1326,7716.0
2022-11-28 13:05:00,98.58,98.62,98.48,98.55,15689.0,89.1326,89.1687,89.0421,89.1054,15689.0
2022-11-28 13:10:00,98.55,98.69,98.55,98.69,11089.0,89.1054,89.232,89.1054,89.232,11089.0
2022-11-28 13:15:00,98.69,98.69,98.54,98.56,7585.0,89.232,89.232,89.0964,89.1145,7585.0
2022-11-28 13:20:00,98.57,98.64,98.56,98.6,9738.0,89.1235,89.1868,89.1145,89.1506,9738.0
2022-11-28 13:25:00,98.61,98.65,98.59,98.61,4147.0,89.1597,89.1958,89.1416,89.1597,4147.0
2022-11-28 13:30:00,98.61,98.63,98.53,98.59,8382.0,89.1597,89.1778,89.0874,89.1416,8382.0
2022-11-28 13:35:00,98.59,98.65,98.58,98.63,6152.0,89.1416,89.1958,89.1326,89.1778,6152.0
2022-11-28 13:40:00,98.64,98.65,98.53,98.54,5548.0,89.1868,89.1958,89.0874,89.0964,5548.0
2022-11-28 13:45:00,98.55,98.6,98.49,98.58,9322.0,89.1054,89.1506,89.0512,89.1326,9322.0
2022-11-28 13:50:00,98.57,98.58,98.52,98.53,7538.0,89.1235,89.1326,89.0783,89.0874,7538.0
2022-11-28 13:55:00,98.54,98.59,98.43,98.5,8490.0,89.0964,89.1416,88.9969,89.0602,8490.0
2022-11-28 14:00:00,98.51,98.54,98.4,98.44,5483.0,89.0693,89.0964,88.9698,89.006,5483.0
2022-11-28 14:05:00,98.42,98.47,98.34,98.34,9092.0,88.9879,89.0331,88.9156,88.9156,9092.0
2022-11-28 14:10:00,98.34,98.36,98.26,98.29,8098.0,88.9156,88.9336,88.8432,88.8704,8098.0
2022-11-28 14:15:00,98.3,98.44,98.28,98.37,11724.0,88.8794,89.006,88.8613,88.9427,11724.0
2022-11-28 14:20:00,98.38,98.5,98.37,98.46,9435.0,88.9517,89.0602,88.9427,89.0241,9435.0
2022-11-28 14:25:00,98.46,98.47,98.31,98.31,6922.0,89.0241,89.0331,88.8884,88.8884,6922.0
2022-11-28 14:30:00,98.3,98.34,98.24,98.27,13287.0,88.8794,88.9156,88.8251,88.8523,13287.0
2022-11-28 14:35:00,98.28,98.42,98.28,98.42,5731.0,88.8613,88.9879,88.8613,88.9879,5731.0
2022-11-28 14:40:00,98.41,98.41,98.36,98.39,9417.0,88.9789,88.9789,88.9336,88.9608,9417.0
2022-11-28 14:45:00,98.39,98.43,98.28,98.28,9694.0,88.9608,88.9969,88.8613,88.8613,9694.0
2022-11-28 14:50:00,98.28,98.37,98.28,98.33,6692.0,88.8613,88.9427,88.8613,88.9065,6692.0
2022-11-28 14:55:00,98.31,98.35,98.22,98.26,7829.0,88.8884,88.9246,88.8071,88.8432,7829.0
2022-11-28 15:00:00,98.24,98.45,98.24,98.43,9070.0,88.8251,89.015,88.8251,88.9969,9070.0
2022-11-28 15:05:00,98.43,98.51,98.42,98.47,11763.0,88.9969,89.0693,88.9879,89.0331,11763.0
2022-11-28 15:10:00,98.47,98.5,98.42,98.47,7430.0,89.0331,89.0602,88.9879,89.0331,7430.0
2022-11-28 15:15:00,98.47,98.54,98.46,98.46,9844.0,89.0331,89.0964,89.0241,89.0241,9844.0
2022-11-28 15:20:00,98.48,98.54,98.39,98.45,8026.0,89.0421,89.0964,88.9608,89.015,8026.0
2022-11-28 15:25:00,98.43,98.48,98.39,98.46,7754.0,88.9969,89.0421,88.9608,89.0241,7754.0
2022-11-28 15:30:00,98.47,98.65,98.47,98.65,17994.0,89.0331,89.1958,89.0331,89.1958,17994.0
2022-11-28 15:35:00,98.65,98.7,98.59,98.62,17630.0,89.1958,89.2411,89.1416,89.1687,17630.0
2022-11-28 15:40:00,98.61,98.67,98.58,98.63,21346.0,89.1597,89.2139,89.1326,89.1778,21346.0
2022-11-28 15:45:00,98.62,98.63,98.52,98.56,22614.0,89.1687,89.1778,89.0783,89.1145,22614.0
2022-11-28 15:50:00,98.55,98.65,98.47,98.48,78791.0,89.1054,89.1958,89.0331,89.0421,78791.0
2022-11-28 15:55:00,98.48,98.78,98.48,98.64,177647.0,89.0421,89.3134,89.0421,89.1868,177647.0
2022-11-29 09:30:00,98.03,98.23,97.24,97.65,72122.0,88.6353,88.8161,87.921,88.2917,72122.0
2022-11-29 09:35:00,97.63,97.86,97.58,97.64,14764.0,88.2736,88.4816,88.2284,88.2826,14764.0
2022-11-29 09:40:00,97.67,97.9,97.49,97.6,19256.0,88.3098,88.5177,88.147,88.2465,19256.0
2022-11-29 09:45:00,97.58,97.77,97.54,97.75,30904.0,88.2284,88.4002,88.1922,88.3821,30904.0
2022-11-29 09:50:00,97.76,97.86,97.68,97.81,12524.0,88.3911,88.4816,88.3188,88.4364,12524.0
2022-11-29 09:55:00,97.86,97.95,97.8,97.93,6803.0,88.4816,88.5629,88.4273,88.5449,6803.0
2022-11-29 10:00:00,97.94,98.13,97.93,98.06,10821.0,88.5539,88.7257,88.5449,88.6624,10821.0
2022-11-29 10:05:00,98.07,98.15,97.91,97.92,7173.0,88.6714,88.7438,88.5268,88.5358,7173.0
2022-11-29 10:10:00,97.92,97.97,97.81,97.95,12517.0,88.5358,88.581,88.4364,88.5629,12517.0
2022-11-29 10:15:00,97.96,98.04,97.95,98.0,10695.0,88.572,88.6443,88.5629,88.6081,10695.0
2022-11-29 10:20:00,98.01,98.11,97.84,97.88,7938.0,88.6172,88.7076,88.4635,88.4996,7938.0
2022-11-29 10:25:00,97.88,97.92,97.79,97.88,7911.0,88.4996,88.5358,88.4183,88.4996,7911.0
2022-11-29 10:30:00,97.88,97.95,97.79,97.8,9018.0,88.4996,88.5629,88.4183,88.4273,9018.0
2022-11-29 10:35:00,97.81,98.06,97.77,98.03,36756.0,88.4364,88.6624,88.4002,88.6353,36756.0
2022-11-29 10:40:00,98.02,98.02,97.73,97.8,20963.0,88.6262,88.6262,88.364,88.4273,20963.0
2022-11-29 10:45:00,97.81,97.95,97.8,97.88,11464.0,88.4364,88.5629,88.4273,88.4996,11464.0
2022-11-29 10:50:00,97.85,97.99,97.83,97.88,12970.0,88.4725,88.5991,88.4544,88.4996,12970.0
2022-11-29 10:55:00,97.89,97.95,97.84,97.94,17087.0,88.5087,88.5629,88.4635,88.5539,17087.0
2022-11-29 11:00:00,97.95,98.03,97.82,97.86,27782.0,88.5629,88.6353,88.4454,88.4816,27782.0
2022-11-29 11:05:00,97.87,97.91,97.72,97.73,15321.0,88.4906,88.5268,88.355,88.364,15321.0
2022-11-29 11:10:00,97.72,97.82,97.71,97.76,17501.0,88.355,88.4454,88.3459,88.3911,17501.0
2022-11-29 11:15:00,97.74,97.74,97.55,97.56,16847.0,88.3731,88.3731,88.2013,88.2103,16847.0
2022-11-29 11:20:00,97.54,97.67,97.49,97.61,17070.0,88.1922,88.3098,88.147,88.2555,17070.0
2022-11-29 11:25:00,97.63,97.73,97.62,97.66,8382.0,88.2736,88.364,88.2646,88.3007,8382.0
2022-11-29 11:30:00,97.66,97.89,97.65,97.82,9767.0,88.3007,88.5087,88.2917,88.4454,9767.0
2022-11-29 11:35:00,97.83,97.85,97.79,97.83,14189.0,88.4544,88.4725,88.4183,88.4544,14189.0
2022-11-29 11:40:00,97.8,97.8,97.67,97.67,6249.0,88.4273,88.4273,88.3098,88.3098,6249.0
2022-11-29 11:45:00,97.66,97.69,97.63,97.65,9558.0,88.3007,88.3279,88.2736,88.2917,9558.0
2022-11-29 11:50:00,97.66,97.8,97.66,97.77,14548.0,88.3007,88.4273,88.3007,88.4002,14548.0
2022-11-29 11:55:00,97.78,97.79,97.7,97.79,14346.0,88.4092,88.4183,88.3369,88.4183,14346.0
2022-11-29 12:00:00,97.8,97.81,97.71,97.78,54739.0,88.4273,88.4364,88.3459,88.4092,54739.0
2022-11-29 12:05:00,97.77,97.87,97.76,97.81,6728.0,88.4002,88.4906,88.3911,88.4364,6728.0
2022-11-29 12:10:00,97.82,97.82,97.7,97.72,4160.0,88.4454,88.4454,88.3369,88.355,4160.0
2022-11-29 12:15:00,97.75,97.8,97.67,97.8,6501.0,88.3821,88.4273,88.3098,88.4273,6501.0
2022-11-29 12:20:00,97.79,97.79,97.69,97.69,7675.0,88.4183,88.4183,88.3279,88.3279,7675.0
2022-11-29 12:25:00,97.68,97.75,97.67,97.74,5730.0,88.3188,88.3821,88.3098,88.3731,5730.0
2022-11-29 12:30:00,97.73,97.77,97.71,97.75,5119.0,88.364,88.4002,88.3459,88.3821,5119.0
2022-11-29 12:35:00,97.75,97.95,97.74,97.81,5420.0,88.3821,88.5629,88.3731,88.4364,5420.0
2022-11-29 12:40:00,97.83,97.84,97.76,97.77,2601.0,88.4544,88.4635,88.3911,88.4002,2601.0
2022-11-29 12:45:00,97.75,97.83,97.71,97.83,8175.0,88.3821,88.4544,88.3459,88.4544,8175.0
2022-11-29 12:50:00,97.82,97.83,97.65,97.7,10594.0,88.4454,88.4544,88.2917,88.3369,10594.0
2022-11-29 12:55:00,97.71,97.72,97.61,97.61,8899.0,88.3459,88.355,88.2555,88.2555,8899.0
2022-11-29 13:00:00,97.62,97.75,97.62,97.68,5246.0,88.2646,88.3821,88.2646,88.3188,5246.0
2022-11-29 13:05:00,97.69,97.77,97.67,97.69,4320.0,88.3279,88.4002,88.3098,88.3279,4320.0
2022-11-29 13:10:00,97.67,97.8,97.64,97.8,7316.0,88.3098,88.4273,88.2826,88.4273,7316.0
2022-11-29 13:15:00,97.79,97.8,97.69,97.74,6861.0,88.4183,88.4273,88.3279,88.3731,6861.0
2022-11-29 13:20:00,97.74,97.78,97.68,97.78,5278.0,88.3731,88.4092,88.3188,88.4092,5278.0
2022-11-29 13:25:00,97.77,97.78,97.71,97.71,7802.0,88.4002,88.4092,88.3459,88.3459,7802.0
2022-11-29 13:30:00,97.73,97.76,97.71,97.74,5658.0,88.364,88.3911,88.3459,88.3731,5658.0
2022-11-29 13:35:00,97.71,97.76,97.65,97.73,6123.0,88.3459,88.3911,88.2917,88.364,6123.0
2022-11-29 13:40:00,97.74,97.81,97.73,97.77,5741.0,88.3731,88.4364,88.364,88.4002,5741.0
2022-11-29 13:45:00,97.76,97.77,97.67,97.67,5864.0,88.3911,88.4002,88.3098,88.3098,5864.0
2022-11-29 13:50:00,97.67,97.76,97.63,97.75,14653.0,88.3098,88.3911,88.2736,88.3821,14653.0
2022-11-29 13:55:00,97.78,97.81,97.75,97.78,9005.0,88.4092,88.4364,88.3821,88.4092,9005.0
2022-11-29 14:00:00,97.78,97.93,97.78,97.9,10396.0,88.4092,88.5449,88.4092,88.5177,10396.0
2022-11-29 14:05:00,97.88,97.88,97.79,97.8,6318.0,88.4996,88.4996,88.4183,88.4273,6318.0
2022-11-29 14:10:00,97.81,97.83,97.75,97.79,6612.0,88.4364,88.4544,88.3821,88.4183,6612.0
2022-11-29 14:15:00,97.78,97.84,97.76,97.83,7208.0,88.4092,88.4635,88.3911,88.4544,7208.0
2022-11-29 14:20:00,97.83,97.89,97.81,97.82,9159.0,88.4544,88.5087,88.4364,88.4454,9159.0
2022-11-29 14:25:00,97.8,97.8,97.55,97.59,10363.0,88.4273,88.4273,88.2013,88.2374,10363.0
2022-11-29 14:30:00,97.6,97.66,97.53,97.55,24017.0,88.2465,88.3007,88.1832,88.2013,24017.0
2022-11-29 14:35:00,97.55,97.63,97.54,97.61,26968.0,88.2013,88.2736,88.1922,88.2555,26968.0
2022-11-29 14:40:00,97.61,97.69,97.54,97.56,13022.0,88.2555,88.3279,88.1922,88.2103,13022.0
2022-11-29 14:45:00,97.56,97.58,97.45,97.47,16836.0,88.2103,88.2284,88.1109,88.1289,16836.0
2022-11-29 14:50:00,97.47,97.58,97.44,97.49,20285.0,88.1289,88.2284,88.1018,88.147,20285.0
2022-11-29 14:55:00,97.48,97.58,97.47,97.5,18240.0,88.138,88.2284,88.1289,88.1561,18240.0
2022-11-29 15:00:00,97.51,97.56,97.5,97.5,8800.0,88.1651,88.2103,88.1561,88.1561,8800.0
2022-11-29 15:05:00,97.51,97.71,97.5,97.7,17597.0,88.1651,88.3459,88.1561,88.3369,17597.0
2022-11-29 15:10:00,97.7,97.72,97.66,97.67,14092.0,88.3369,88.355,88.3007,88.3098,14092.0
2022-11-29 15:15:00,97.67,97.68,97.57,97.62,28255.0,88.3098,88.3188,88.2194,88.2646,28255.0
2022-11-29 15:20:00,97.62,97.78,97.6,97.71,22256.0,88.2646,88.4092,88.2465,88.3459,22256.0
2022-11-29 15:25:00,97.71,97.78,97.71,97.73,8192.0,88.3459,88.4092,88.3459,88.364,8192.0
2022-11-29 15:30:00,97.74,97.87,97.74,97.87,15252.0,88.3731,88.4906,88.3731,88.4906,15252.0
2022-11-29 15:35:00,97.88,97.91,97.76,97.83,19594.0,88.4996,88.5268,88.3911,88.4544,19594.0
2022-11-29 15:40:00,97.82,97.98,97.81,97.91,16966.0,88.4454,88.5901,88.4364,88.5268,16966.0
2022-11-29 15:45:00,97.9,98.02,97.87,98.01,28857.0,88.5177,88.6262,88.4906,88.6172,28857.0
2022-11-29 15:50:00,98.03,98.1,97.94,97.97,50919.0,88.6353,88.6986,88.5539,88.581,50919.0
2022-11-29 15:55:00,97.97,98.06,97.95,97.95,120714.0,88.581,88.6624,88.5629,88.5629,120714.0
2022-11-30 09:30:00,97.58,98.1,97.26,97.7,73407.0,88.2284,88.6986,87.9391,88.3369,73407.0
2022-11-30 09:35:00,97.73,97.98,97.67,97.85,27733.0,88.364,88.5901,88.3098,88.4725,27733.0
2022-11-30 09:40:00,97.85,98.23,97.79,98.17,19240.0,88.4725,88.8161,88.4183,88.7619,19240.0
2022-11-30 09:45:00,98.19,98.27,98.11,98.12,18510.0,88.7799,88.8523,88.7076,88.7166,18510.0
2022-11-30 09:50:00,98.15,98.2,98.07,98.14,8271.0,88.7438,88.789,88.6714,88.7347,8271.0
2022-11-30 09:55:00,98.12,98.38,98.05,98.34,15166.0,88.7166,88.9517,88.6534,88.9156,15166.0
2022-11-30 10:00:00,98.36,98.36,97.99,98.15,13240.0,88.9336,88.9336,88.5991,88.7438,13240.0
2022-11-30 10:05:00,98.14,98.19,98.05,98.09,9500.0,88.7347,88.7799,88.6534,88.6895,9500.0
2022-11-30 10:10:00,98.09,98.16,98.04,98.15,12303.0,88.6895,88.7528,88.6443,88.7438,12303.0
2022-11-30 10:15:00,98.13,98.21,98.06,98.08,10374.0,88.7257,88.798,88.6624,88.6805,10374.0
2022-11-30 10:20:00,98.07,98.07,97.97,97.98,8144.0,88.6714,88.6714,88.581,88.5901,8144.0
2022-11-30 10:25:00,98.0,98.0,97.77,97.84,5217.0,88.6081,88.6081,88.4002,88.4635,5217.0
2022-11-30 10:30:00,97.88,97.98,97.8,97.83,18458.0,88.4996,88.5901,88.4273,88.4544,18458.0
2022-11-30 10:35:00,97.84,98.06,97.84,98.05,7904.0,88.4635,88.6624,88.4635,88.6534,7904.0
2022-11-30 10:40:00,98.05,98.17,98.05,98.17,5425.0,88.6534,88.7619,88.6534,88.7619,5425.0
2022-11-30 10:45:00,98.15,98.15,97.93,97.95,4319.0,88.7438,88.7438,88.5449,88.5629,4319.0
2022-11-30 10:50:00,97.96,98.07,97.92,97.97,9516.0,88.572,88.6714,88.5358,88.581,9516.0
2022-11-30 10:55:00,97.99,98.05,97.95,97.96,6012.0,88.5991,88.6534,88.5629,88.572,6012.0
2022-11-30 11:00:00,97.95,97.97,97.89,97.89,5900.0,88.5629,88.581,88.5087,88.5087,5900.0
2022-11-30 11:05:00,97.88,98.06,97.87,98.01,5416.0,88.4996,88.6624,88.4906,88.6172,5416.0
2022-11-30 11:10:00,97.99,98.05,97.94,98.03,6064.0,88.5991,88.6534,88.5539,88.6353,6064.0
2022-11-30 11:15:00,98.02,98.05,97.98,98.04,8536.0,88.6262,88.6534,88.5901,88.6443,8536.0
2022-11-30 11:20:00,98.04,98.08,98.01,98.06,8970.0,88.6443,88.6805,88.6172,88.6624,8970.0
2022-11-30 11:25:00,98.08,98.16,98.08,98.12,6286.0,88.6805,88.7528,88.6805,88.7166,6286.0
2022-11-30 11:30:00,98.12,98.16,98.08,98.09,6595.0,88.7166,88.7528,88.6805,88.6895,6595.0
2022-11-30 11:35:00,98.08,98.13,98.05,98.05,4108.0,88.6805,88.7257,88.6534,88.6534,4108.0
2022-11-30 11:40:00,98.04,98.07,98.01,98.07,7707.0,88.6443,88.6714,88.6172,88.6714,7707.0
2022-11-30 11:45:00,98.07,98.13,98.04,98.09,7106.0,88.6714,88.7257,88.6443,88.6895,7106.0
2022-11-30 11:50:00,98.09,98.12,98.01,98.12,6639.0,88.6895,88.7166,88.6172,88.7166,6639.0
2022-11-30 11:55:00,98.12,98.17,98.1,98.12,10230.0,88.7166,88.7619,88.6986,88.7166,10230.0
2022-11-30 12:00:00,98.13,98.14,98.07,98.14,5839.0,88.7257,88.7347,88.6714,88.7347,5839.0
2022-11-30 12:05:00,98.13,98.15,98.08,98.1,5457.0,88.7257,88.7438,88.6805,88.6986,5457.0
2022-11-30 12:10:00,98.13,98.13,98.02,98.09,6115.0,88.7257,88.7257,88.6262,88.6895,6115.0
2022-11-30 12:15:00,98.09,98.09,97.9,97.96,15182.0,88.6895,88.6895,88.5177,88.572,15182.0
2022-11-30 12:20:00,97.95,98.0,97.9,97.98,12459.0,88.5629,88.6081,88.5177,88.5901,12459.0
2022-11-30 12:25:00,97.98,98.03,97.95,97.98,8059.0,88.5901,88.6353,88.5629,88.5901,8059.0
2022-11-30 12:30:00,98.0,98.01,97.93,97.93,5179.0,88.6081,88.6172,88.5449,88.5449,5179.0
2022-11-30 12:35:00,97.91,97.95,97.82,97.85,9746.0,88.5268,88.5629,88.4454,88.4725,9746.0
2022-11-30 12:40:00,97.85,97.94,97.79,97.92,8633.0,88.4725,88.5539,88.4183,88.5358,8633.0
2022-11-30 12:45:00,97.94,97.96,97.9,97.9,3709.0,88.5539,88.572,88.5177,88.5177,3709.0
2022-11-30 12:50:00,97.92,97.96,97.89,97.95,5725.0,88.5358,88.572,88.5087,88.5629,5725.0
2022-11-30 12:55:00,97.95,98.03,97.95,97.99,11303.0,88.5629,88.6353,88.5629,88.5991,11303.0
2022-11-30 13:00:00,98.0,98.18,97.99,98.18,7063.0,88.6081,88.7709,88.5991,88.7709,7063.0
2022-11-30 13:05:00,98.18,98.23,98.13,98.18,10321.0,88.7709,88.8161,88.7257,88.7709,10321.0
2022-11-30 13:10:00,98.19,98.24,98.13,98.13,5748.0,88.7799,88.8251,88.7257,88.7257,5748.0
2022-11-30 13:15:00,98.14,98.19,98.08,98.13,5466.0,88.7347,88.7799,88.6805,88.7257,5466.0
2022-11-30 13:20:00,98.13,98.19,98.1,98.16,8781.0,88.7257,88.7799,88.6986,88.7528,8781.0
2022-11-30 13:25:00,98.16,98.21,98.16,98.19,8489.0,88.7528,88.798,88.7528,88.7799,8489.0
2022-11-30 13:30:00,98.2,98.63,98.09,98.45,25362.0,88.789,89.1778,88.6895,89.015,25362.0
2022-11-30 13:35:00,98.54,98.91,98.49,98.8,14543.0,89.0964,89.4309,89.0512,89.3315,14543.0
2022-11-30 13:40:00,98.8,98.92,98.73,98.82,32861.0,89.3315,89.44,89.2682,89.3496,32861.0
2022-11-30 13:45:00,98.84,98.85,98.56,98.84,26599.0,89.3676,89.3767,89.1145,89.3676,26599.0
2022-11-30 13:50:00,98.85,99.0,98.82,98.99,26995.0,89.3767,89.5123,89.3496,89.5033,26995.0
2022-11-30 13:55:00,99.0,99.14,98.98,99.13,22395.0,89.5123,89.6389,89.4942,89.6298,22395.0
2022-11-30 14:00:00,99.09,99.24,99.09,99.22,34507.0,89.5937,89.7293,89.5937,89.7112,34507.0
2022-11-30 14:05:00,99.25,99.4,99.23,99.24,24969.0,89.7383,89.874,89.7203,89.7293,24969.0
2022-11-30 14:10:00,99.24,99.35,99.12,99.21,20504.0,89.7293,89.8288,89.6208,89.7022,20504.0
2022-11-30 14:15:00,99.21,99.49,99.17,99.45,28655.0,89.7022,89.9553,89.666,89.9192,28655.0
2022-11-30 14:20:00,99.49,99.56,99.36,99.45,31988.0,89.9553,90.0186,89.8378,89.9192,31988.0
2022-11-30 14:25:00,99.44,99.55,99.41,99.46,19412.0,89.9101,90.0096,89.883,89.9282,19412.0
2022-11-30 14:30:00,99.48,99.48,99.34,99.44,21108.0,89.9463,89.9463,89.8197,89.9101,21108.0
2022-11-30 14:35:00,99.47,99.57,99.46,99.51,19196.0,89.9373,90.0277,89.9282,89.9734,19196.0
2022-11-30 14:40:00,99.53,99.69,99.52,99.59,22986.0,89.9915,90.1362,89.9825,90.0458,22986.0
2022-11-30 14:45:00,99.59,99.77,99.58,99.76,13092.0,90.0458,90.2085,90.0367,90.1995,13092.0
2022-11-30 14:50:00,99.78,99.88,99.75,99.86,17707.0,90.2176,90.308,90.1904,90.2899,17707.0
2022-11-30 14:55:00,99.91,99.92,99.79,99.87,27380.0,90.3351,90.3441,90.2266,90.2989,27380.0
2022-11-30 15:00:00,99.87,100.02,99.86,99.97,39201.0,90.2989,90.4346,90.2899,90.3893,39201.0
2022-11-30 15:05:00,99.95,100.05,99.94,100.02,22683.0,90.3713,90.4617,90.3622,90.4346,22683.0
2022-11-30 15:10:00,100.02,100.06,99.96,100.02,11554.0,90.4346,90.4707,90.3803,90.4346,11554.0
2022-11-30 15:15:00,100.02,100.17,99.98,100.01,45854.0,90.4346,90.5702,90.3984,90.4255,45854.0
2022-11-30 15:20:00,100.02,100.07,99.95,100.0,53148.0,90.4346,90.4798,90.3713,90.4165,53148.0
2022-11-30 15:25:00,100.0,100.05,99.95,99.97,22791.0,90.4165,90.4617,90.3713,90.3893,22791.0
2022-11-30 15:30:00,99.97,100.11,99.95,100.11,33006.0,90.3893,90.5159,90.3713,90.5159,33006.0
2022-11-30 15:35:00,100.11,100.25,100.07,100.16,50237.0,90.5159,90.6425,90.4798,90.5611,50237.0
2022-11-30 15:40:00,100.16,100.23,100.11,100.19,40544.0,90.5611,90.6244,90.5159,90.5883,40544.0
2022-11-30 15:45:00,100.18,100.37,100.14,100.33,78164.0,90.5792,90.751,90.5431,90.7148,78164.0
2022-11-30 15:50:00,100.32,100.42,99.98,100.05,108224.0,90.7058,90.7962,90.3984,90.4617,108224.0
2022-11-30 15:55:00,100.07,100.07,99.76,99.94,428512.0,90.4798,90.4798,90.1995,90.3622,428512.0
2022-12-01 09:30:00,100.84,101.2,100.49,101.09,69586.0,91.176,91.5015,90.8595,91.402,69586.0
2022-12-01 09:35:00,101.14,101.29,100.93,101.28,25323.0,91.4472,91.5828,91.2573,91.5738,25323.0
2022-12-01 09:40:00,101.29,101.53,101.23,101.5,21497.0,91.5828,91.7998,91.5286,91.7727,21497.0
2022-12-01 09:45:00,101.53,101.69,101.4,101.64,12333.0,91.7998,91.9445,91.6823,91.8993,12333.0
2022-12-01 09:50:00,101.66,101.78,101.66,101.69,20913.0,91.9174,92.0259,91.9174,91.9445,20913.0
2022-12-01 09:55:00,101.67,101.74,101.58,101.72,19414.0,91.9264,91.9897,91.8451,91.9716,19414.0
2022-12-01 10:00:00,101.73,101.9,101.53,101.67,18083.0,91.9807,92.1344,91.7998,91.9264,18083.0
2022-12-01 10:05:00,101.67,101.7,101.52,101.52,11701.0,91.9264,91.9536,91.7908,91.7908,11701.0
2022-12-01 10:10:00,101.47,101.51,101.1,101.28,40440.0,91.7456,91.7818,91.4111,91.5738,40440.0
2022-12-01 10:15:00,101.26,101.28,101.0,101.09,11113.0,91.5557,91.5738,91.3206,91.402,11113.0
2022-12-01 10:20:00,101.04,101.05,100.86,100.9,16574.0,91.3568,91.3658,91.1941,91.2302,16574.0
2022-12-01 10:25:00,100.89,100.96,100.7,100.72,9011.0,91.2212,91.2845,91.0494,91.0675,9011.0
2022-12-01 10:30:00,100.73,100.89,100.57,100.69,10399.0,91.0765,91.2212,90.9318,91.0403,10399.0
2022-12-01 10:35:00,100.73,100.75,100.56,100.56,9220.0,91.0765,91.0946,90.9228,90.9228,9220.0
2022-12-01 10:40:00,100.56,100.76,100.48,100.66,18445.0,90.9228,91.1036,90.8505,91.0132,18445.0
2022-12-01 10:45:00,100.66,100.66,100.46,100.46,12254.0,91.0132,91.0132,90.8324,90.8324,12254.0
2022-12-01 10:50:00,100.46,100.67,100.46,100.63,8573.0,90.8324,91.0223,90.8324,90.9861,8573.0
2022-12-01 10:55:00,100.66,100.78,100.63,100.73,10831.0,91.0132,91.1217,90.9861,91.0765,10831.0
2022-12-01 11:00:00,100.71,100.72,100.53,100.53,10720.0,91.0584,91.0675,90.8957,90.8957,10720.0
2022-12-01 11:05:00,100.52,100.56,100.48,100.54,7707.0,90.8866,90.9228,90.8505,90.9047,7707.0
2022-12-01 11:10:00,100.53,100.54,100.4,100.53,10749.0,90.8957,90.9047,90.7781,90.8957,10749.0
2022-12-01 11:15:00,100.55,100.55,100.28,100.32,12522.0,90.9138,90.9138,90.6696,90.7058,12522.0
2022-12-01 11:20:00,100.3,100.43,100.28,100.35,13918.0,90.6877,90.8053,90.6696,90.7329,13918.0
2022-12-01 11:25:00,100.34,100.39,100.27,100.35,10884.0,90.7239,90.7691,90.6606,90.7329,10884.0
2022-12-01 11:30:00,100.37,100.47,100.36,100.42,15994.0,90.751,90.8414,90.742,90.7962,15994.0
2022-12-01 11:35:00,100.43,100.49,100.24,100.37,30547.0,90.8053,90.8595,90.6335,90.751,30547.0
2022-12-01 11:40:00,100.37,100.43,100.3,100.41,21545.0,90.751,90.8053,90.6877,90.7872,21545.0
2022-12-01 11:45:00,100.44,100.44,100.28,100.3,25630.0,90.8143,90.8143,90.6696,90.6877,25630.0
2022-12-01 11:50:00,100.3,100.43,100.27,100.42,12985.0,90.6877,90.8053,90.6606,90.7962,12985.0
2022-12-01 11:55:00,100.41,100.48,100.36,100.43,23637.0,90.7872,90.8505,90.742,90.8053,23637.0
2022-12-01 12:00:00,100.44,100.47,100.32,100.33,14218.0,90.8143,90.8414,90.7058,90.7148,14218.0
2022-12-01 12:05:00,100.34,100.39,100.31,100.37,12358.0,90.7239,90.7691,90.6968,90.751,12358.0
2022-12-01 12:10:00,100.35,100.47,100.34,100.45,9749.0,90.7329,90.8414,90.7239,90.8233,9749.0
2022-12-01 12:15:00,100.46,100.58,100.46,100.51,15210.0,90.8324,90.9409,90.8324,90.8776,15210.0
2022-12-01 12:20:00,100.51,100.59,100.48,100.57,13594.0,90.8776,90.9499,90.8505,90.9318,13594.0
2022-12-01 12:25:00,100.58,100.66,100.53,100.59,12627.0,90.9409,91.0132,90.8957,90.9499,12627.0
2022-12-01 12:30:00,100.59,100.68,100.57,100.6,17467.0,90.9499,91.0313,90.9318,90.959,17467.0
2022-12-01 12:35:00,100.58,100.59,100.39,100.46,15964.0,90.9409,90.9499,90.7691,90.8324,15964.0
2022-12-01 12:40:00,100.44,100.46,100.29,100.37,19295.0,90.8143,90.8324,90.6787,90.751,19295.0
2022-12-01 12:45:00,100.36,100.46,100.33,100.39,15897.0,90.742,90.8324,90.7148,90.7691,15897.0
2022-12-01 12:50:00,100.37,100.46,100.37,100.4,25167.0,90.751,90.8324,90.751,90.7781,25167.0
2022-12-01 12:55:00,100.42,100.59,100.41,100.57,18869.0,90.7962,90.9499,90.7872,90.9318,18869.0
2022-12-01 13:00:00,100.56,100.58,100.41,100.48,13108.0,90.9228,90.9409,90.7872,90.8505,13108.0
2022-12-01 13:05:00,100.49,100.61,100.44,100.56,10998.0,90.8595,90.968,90.8143,90.9228,10998.0
2022-12-01 13:10:00,100.55,100.6,100.47,100.48,10201.0,90.9138,90.959,90.8414,90.8505,10201.0
2022-12-01 13:15:00,100.49,100.52,100.36,100.39,11616.0,90.8595,90.8866,90.742,90.7691,11616.0
2022-12-01 13:20:00,100.37,100.42,100.29,100.32,11634.0,90.751,90.7962,90.6787,90.7058,11634.0
2022-12-01 13:25:00,100.33,100.37,100.17,100.24,23308.0,90.7148,90.751,90.5702,90.6335,23308.0
2022-12-01 13:30:00,100.24,100.24,100.1,100.11,28185.0,90.6335,90.6335,90.5069,90.5159,28185.0
2022-12-01 13:35:00,100.11,100.2,100.08,100.18,15569.0,90.5159,90.5973,90.4888,90.5792,15569.0
2022-12-01 13:40:00,100.17,100.27,100.17,100.19,14408.0,90.5702,90.6606,90.5702,90.5883,14408.0
2022-12-01 13:45:00,100.19,100.28,100.14,100.24,22003.0,90.5883,90.6696,90.5431,90.6335,22003.0
2022-12-01 13:50:00,100.24,100.24,100.05,100.08,31387.0,90.6335,90.6335,90.4617,90.4888,31387.0
2022-12-01 13:55:00,100.08,100.14,100.08,100.13,20832.0,90.4888,90.5431,90.4888,90.534,20832.0
2022-12-01 14:00:00,100.12,100.14,99.88,99.9,34149.0,90.525,90.5431,90.308,90.3261,34149.0
2022-12-01 14:05:00,99.93,100.01,99.9,99.98,11649.0,90.3532,90.4255,90.3261,90.3984,11649.0
2022-12-01 14:10:00,99.98,100.03,99.91,99.98,21842.0,90.3984,90.4436,90.3351,90.3984,21842.0
2022-12-01 14:15:00,99.98,100.07,99.95,100.02,25623.0,90.3984,90.4798,90.3713,90.4346,25623.0
2022-12-01 14:20:00,100.01,100.15,100.0,100.15,22051.0,90.4255,90.5521,90.4165,90.5521,22051.0
2022-12-01 14:25:00,100.16,100.27,100.14,100.15,13382.0,90.5611,90.6606,90.5431,90.5521,13382.0
2022-12-01 14:30:00,100.16,100.21,100.09,100.2,14173.0,90.5611,90.6063,90.4978,90.5973,14173.0
2022-12-01 14:35:00,100.21,100.3,100.15,100.26,16914.0,90.6063,90.6877,90.5521,90.6516,16914.0
2022-12-01 14:40:00,100.27,100.35,100.27,100.28,24311.0,90.6606,90.7329,90.6606,90.6696,24311.0
2022-12-01 14:45:00,100.28,100.46,100.26,100.46,12626.0,90.6696,90.8324,90.6516,90.8324,12626.0
2022-12-01 14:50:00,100.45,100.47,100.28,100.29,28682.0,90.8233,90.8414,90.6696,90.6787,28682.0
2022-12-01 14:55:00,100.3,100.38,100.28,100.38,17158.0,90.6877,90.7601,90.6696,90.7601,17158.0
2022-12-01 15:00:00,100.36,100.37,100.23,100.26,19783.0,90.742,90.751,90.6244,90.6516,19783.0
2022-12-01 15:05:00,100.26,100.35,100.2,100.24,20899.0,90.6516,90.7329,90.5973,90.6335,20899.0
2022-12-01 15:10:00,100.23,100.32,100.23,100.28,16363.0,90.6244,90.7058,90.6244,90.6696,16363.0
2022-12-01 15:15:00,100.27,100.33,100.23,100.25,19657.0,90.6606,90.7148,90.6244,90.6425,19657.0
2022-12-01 15:20:00,100.26,100.27,100.04,100.13,28801.0,90.6516,90.6606,90.4526,90.534,28801.0
2022-12-01 15:25:00,100.12,100.19,100.06,100.16,26041.0,90.525,90.5883,90.4707,90.5611,26041.0
2022-12-01 15:30:00,100.13,100.2,100.08,100.18,47188.0,90.534,90.5973,90.4888,90.5792,47188.0
2022-12-01 15:35:00,100.18,100.37,100.15,100.34,27557.0,90.5792,90.751,90.5521,90.7239,27557.0
2022-12-01 15:40:00,100.34,100.52,100.31,100.52,29879.0,90.7239,90.8866,90.6968,90.8866,29879.0
2022-12-01 15:45:00,100.5,100.52,100.41,100.44,36909.0,90.8686,90.8866,90.7872,90.8143,36909.0
2022-12-01 15:50:00,100.45,100.52,100.35,100.36,85762.0,90.8233,90.8866,90.7329,90.742,85762.0
2022-12-01 15:55:00,100.36,100.37,100.21,100.32,193419.0,90.742,90.751,90.6063,90.7058,193419.0
2022-12-02 09:30:00,99.39,99.43,99.14,99.19,52265.0,89.8649,89.9011,89.6389,89.6841,52265.0
2022-12-02 09:35:00,99.2,99.43,99.14,99.3,19149.0,89.6931,89.9011,89.6389,89.7836,19149.0
2022-12-02 09:40:00,99.29,99.41,99.03,99.19,15624.0,89.7745,89.883,89.5394,89.6841,15624.0
2022-12-02 09:45:00,99.19,99.32,99.02,99.08,9192.0,89.6841,89.8016,89.5304,89.5846,9192.0
2022-12-02 09:50:00,99.08,99.19,98.84,98.93,18705.0,89.5846,89.6841,89.3676,89.449,18705.0
2022-12-02 09:55:00,98.94,99.04,98.68,98.72,15692.0,89.4581,89.5485,89.223,89.2591,15692.0
2022-12-02 10:00:00,98.72,98.85,98.61,98.63,19842.0,89.2591,89.3767,89.1597,89.1778,19842.0
2022-12-02 10:05:00,98.62,98.81,98.5,98.81,10056.0,89.1687,89.3405,89.0602,89.3405,10056.0
2022-12-02 10:10:00,98.79,98.97,98.74,98.96,10663.0,89.3224,89.4852,89.2772,89.4761,10663.0
2022-12-02 10:15:00,98.98,99.03,98.74,98.78,9913.0,89.4942,89.5394,89.2772,89.3134,9913.0
2022-12-02 10:20:00,98.78,98.98,98.78,98.92,11258.0,89.3134,89.4942,89.3134,89.44,11258.0
2022-12-02 10:25:00,98.91,98.99,98.66,98.78,20052.0,89.4309,89.5033,89.2049,89.3134,20052.0
2022-12-02 10:30:00,98.76,98.91,98.67,98.91,9232.0,89.2953,89.4309,89.2139,89.4309,9232.0
2022-12-02 10:35:00,98.91,98.99,98.86,98.89,12945.0,89.4309,89.5033,89.3857,89.4128,12945.0
2022-12-02 10:40:00,98.89,98.92,98.81,98.86,33883.0,89.4128,89.44,89.3405,89.3857,33883.0
2022-12-02 10:45:00,98.88,99.15,98.87,99.15,14542.0,89.4038,89.6479,89.3948,89.6479,14542.0
2022-12-02 10:50:00,99.16,99.29,99.04,99.21,19040.0,89.657,89.7745,89.5485,89.7022,19040.0
2022-12-02 10:55:00,99.17,99.26,99.14,99.23,29116.0,89.666,89.7474,89.6389,89.7203,29116.0
2022-12-02 11:00:00,99.22,99.23,98.99,99.01,6857.0,89.7112,89.7203,89.5033,89.5213,6857.0
2022-12-02 11:05:00,99.04,99.07,98.94,99.02,7331.0,89.5485,89.5756,89.4581,89.5304,7331.0
2022-12-02 11:10:00,99.0,99.14,98.98,99.1,9384.0,89.5123,89.6389,89.4942,89.6027,9384.0
2022-12-02 11:15:00,99.12,99.15,98.92,98.93,24374.0,89.6208,89.6479,89.44,89.449,24374.0
2022-12-02 11:20:00,98.95,99.06,98.95,99.02,5531.0,89.4671,89.5666,89.4671,89.5304,5531.0
2022-12-02 11:25:00,99.02,99.02,98.94,99.02,7847.0,89.5304,89.5304,89.4581,89.5304,7847.0
2022-12-02 11:30:00,99.02,99.15,98.96,98.98,8060.0,89.5304,89.6479,89.4761,89.4942,8060.0
2022-12-02 11:35:00,98.99,99.07,98.93,99.02,13300.0,89.5033,89.5756,89.449,89.5304,13300.0
2022-12-02 11:40:00,99.01,99.26,99.01,99.26,16442.0,89.5213,89.7474,89.5213,89.7474,16442.0
2022-12-02 11:45:00,99.25,99.47,99.25,99.37,16572.0,89.7383,89.9373,89.7383,89.8468,16572.0
2022-12-02 11:50:00,99.38,99.38,99.28,99.3,7971.0,89.8559,89.8559,89.7655,89.7836,7971.0
2022-12-02 11:55:00,99.3,99.32,99.17,99.17,7057.0,89.7836,89.8016,89.666,89.666,7057.0
2022-12-02 12:00:00,99.15,99.18,99.07,99.17,6360.0,89.6479,89.6751,89.5756,89.666,6360.0
2022-12-02 12:05:00,99.15,99.26,99.12,99.17,6382.0,89.6479,89.7474,89.6208,89.666,6382.0
2022-12-02 12:10:00,99.22,99.26,99.19,99.26,6366.0,89.7112,89.7474,89.6841,89.7474,6366.0
2022-12-02 12:15:00,99.24,99.32,99.2,99.23,6693.0,89.7293,89.8016,89.6931,89.7203,6693.0
2022-12-02 12:20:00,99.23,99.3,99.23,99.28,5498.0,89.7203,89.7836,89.7203,89.7655,5498.0
2022-12-02 12:25:00,99.32,99.35,99.29,99.35,6113.0,89.8016,89.8288,89.7745,89.8288,6113.0
2022-12-02 12:30:00,99.36,99.38,99.3,99.31,6497.0,89.8378,89.8559,89.7836,89.7926,6497.0
2022-12-02 12:35:00,99.29,99.33,99.17,99.18,6111.0,89.7745,89.8107,89.666,89.6751,6111.0
2022-12-02 12:40:00,99.16,99.29,99.16,99.28,6075.0,89.657,89.7745,89.657,89.7655,6075.0
2022-12-02 12:45:00,99.27,99.3,99.2,99.23,4291.0,89.7564,89.7836,89.6931,89.7203,4291.0
2022-12-02 12:50:00,99.21,99.25,99.19,99.25,2307.0,89.7022,89.7383,89.6841,89.7383,2307.0
2022-12-02 12:55:00,99.27,99.3,99.19,99.2,4613.0,89.7564,89.7836,89.6841,89.6931,4613.0
2022-12-02 13:00:00,99.16,99.22,99.14,99.17,3854.0,89.657,89.7112,89.6389,89.666,3854.0
2022-12-02 13:05:00,99.15,99.24,99.14,99.14,4192.0,89.6479,89.7293,89.6389,89.6389,4192.0
2022-12-02 13:10:00,99.15,99.23,99.14,99.22,6471.0,89.6479,89.7203,89.6389,89.7112,6471.0
2022-12-02 13:15:00,99.21,99.28,99.2,99.22,5363.0,89.7022,89.7655,89.6931,89.7112,5363.0
2022-12-02 13:20:00,99.2,99.28,99.18,99.26,5175.0,89.6931,89.7655,89.6751,89.7474,5175.0
2022-12-02 13:25:00,99.26,99.3,99.21,99.3,7967.0,89.7474,89.7836,89.7022,89.7836,7967.0
2022-12-02 13:30:00,99.31,99.42,99.31,99.41,6799.0,89.7926,89.8921,89.7926,89.883,6799.0
2022-12-02 13:35:00,99.42,99.48,99.39,99.41,8056.0,89.8921,89.9463,89.8649,89.883,8056.0
2022-12-02 13:40:00,99.42,99.52,99.42,99.49,4702.0,89.8921,89.9825,89.8921,89.9553,4702.0
2022-12-02 13:45:00,99.49,99.6,99.49,99.58,6898.0,89.9553,90.0548,89.9553,90.0367,6898.0
2022-12-02 13:50:00,99.57,99.57,99.49,99.49,3336.0,90.0277,90.0277,89.9553,89.9553,3336.0
2022-12-02 13:55:00,99.49,99.56,99.47,99.54,11400.0,89.9553,90.0186,89.9373,90.0006,11400.0
2022-12-02 14:00:00,99.56,99.59,99.49,99.58,9599.0,90.0186,90.0458,89.9553,90.0367,9599.0
2022-12-02 14:05:00,99.56,99.57,99.39,99.44,7173.0,90.0186,90.0277,89.8649,89.9101,7173.0
2022-12-02 14:10:00,99.45,99.52,99.42,99.51,11197.0,89.9192,89.9825,89.8921,89.9734,11197.0
2022-12-02 14:15:00,99.52,99.6,99.5,99.54,25794.0,89.9825,90.0548,89.9644,90.0006,25794.0
2022-12-02 14:20:00,99.56,99.57,99.47,99.52,12682.0,90.0186,90.0277,89.9373,89.9825,12682.0
2022-12-02 14:25:00,99.53,99.54,99.46,99.47,5317.0,89.9915,90.0006,89.9282,89.9373,5317.0
2022-12-02 14:30:00,99.47,99.49,99.42,99.47,7601.0,89.9373,89.9553,89.8921,89.9373,7601.0
2022-12-02 14:35:00,99.46,99.51,99.38,99.42,6622.0,89.9282,89.9734,89.8559,89.8921,6622.0
2022-12-02 14:40:00,99.4,99.41,99.27,99.28,13080.0,89.874,89.883,89.7564,89.7655,13080.0
2022-12-02 14:45:00,99.28,99.39,99.26,99.37,19897.0,89.7655,89.8649,89.7474,89.8468,19897.0
2022-12-02 14:50:00,99.37,99.4,99.33,99.39,12056.0,89.8468,89.874,89.8107,89.8649,12056.0
2022-12-02 14:55:00,99.41,99.5,99.41,99.48,12115.0,89.883,89.9644,89.883,89.9463,12115.0
2022-12-02 15:00:00,99.49,99.75,99.46,99.69,26769.0,89.9553,90.1904,89.9282,90.1362,26769.0
2022-12-02 15:05:00,99.67,99.69,99.59,99.69,6242.0,90.1181,90.1362,90.0458,90.1362,6242.0
2022-12-02 15:10:00,99.7,99.7,99.56,99.6,11915.0,90.1452,90.1452,90.0186,90.0548,11915.0
2022-12-02 15:15:00,99.59,99.62,99.55,99.61,14054.0,90.0458,90.0729,90.0096,90.0638,14054.0
2022-12-02 15:20:00,99.62,99.62,99.54,99.55,6890.0,90.0729,90.0729,90.0006,90.0096,6890.0
2022-12-02 15:25:00,99.56,99.56,99.38,99.39,12522.0,90.0186,90.0186,89.8559,89.8649,12522.0
2022-12-02 15:30:00,99.39,99.45,99.36,99.39,15664.0,89.8649,89.9192,89.8378,89.8649,15664.0
2022-12-02 15:35:00,99.38,99.38,99.21,99.3,17502.0,89.8559,89.8559,89.7022,89.7836,17502.0
2022-12-02 15:40:00,99.3,99.38,99.29,99.36,19632.0,89.7836,89.8559,89.7745,89.8378,19632.0
2022-12-02 15:45:00,99.35,99.35,99.2,99.27,21380.0,89.8288,89.8288,89.6931,89.7564,21380.0
2022-12-02 15:50:00,99.27,99.35,99.26,99.33,41063.0,89.7564,89.8288,89.7474,89.8107,41063.0
2022-12-02 15:55:00,99.33,99.57,99.29,99.51,167414.0,89.8107,90.0277,89.7745,89.9734,167414.0
2022-12-05 09:30:00,98.74,99.12,98.52,98.93,44991.0,89.2772,89.6208,89.0783,89.449,44991.0
2022-12-05 09:35:00,98.93,99.03,98.82,98.98,11411.0,89.449,89.5394,89.3496,89.4942,11411.0
2022-12-05 09:40:00,98.94,99.17,98.91,98.93,14374.0,89.4581,89.666,89.4309,89.449,14374.0
2022-12-05 09:45:00,98.9,99.17,98.9,99.01,7542.0,89.4219,89.666,89.4219,89.5213,7542.0
2022-12-05 09:50:00,98.99,99.12,98.91,98.93,15891.0,89.5033,89.6208,89.4309,89.449,15891.0
2022-12-05 09:55:00,98.96,99.12,98.92,99.12,13165.0,89.4761,89.6208,89.44,89.6208,13165.0
2022-12-05 10:00:00,99.1,99.14,98.82,98.96,26261.0,89.6027,89.6389,89.3496,89.4761,26261.0
2022-12-05 10:05:00,98.93,98.96,98.66,98.68,17015.0,89.449,89.4761,89.2049,89.223,17015.0
2022-12-05 10:10:00,98.65,98.87,98.6,98.73,12866.0,89.1958,89.3948,89.1506,89.2682,12866.0
2022-12-05 10:15:00,98.72,98.74,98.6,98.74,9553.0,89.2591,89.2772,89.1506,89.2772,9553.0
2022-12-05 10:20:00,98.75,98.8,98.69,98.76,12176.0,89.2863,89.3315,89.232,89.2953,12176.0
2022-12-05 10:25:00,98.79,98.85,98.72,98.74,14367.0,89.3224,89.3767,89.2591,89.2772,14367.0
2022-12-05 10:30:00,98.76,98.91,98.67,98.86,15152.0,89.2953,89.4309,89.2139,89.3857,15152.0
2022-12-05 10:35:00,98.87,99.09,98.87,99.05,13149.0,89.3948,89.5937,89.3948,89.5575,13149.0
2022-12-05 10:40:00,99.06,99.12,99.0,99.08,8781.0,89.5666,89.6208,89.5123,89.5846,8781.0
2022-12-05 10:45:00,99.07,99.24,99.07,99.19,10181.0,89.5756,89.7293,89.5756,89.6841,10181.0
2022-12-05 10:50:00,99.17,99.18,99.08,99.13,17327.0,89.666,89.6751,89.5846,89.6298,17327.0
2022-12-05 10:55:00,99.14,99.26,99.13,99.25,10286.0,89.6389,89.7474,89.6298,89.7383,10286.0
2022-12-05 11:00:00,99.23,99.38,99.2,99.23,9883.0,89.7203,89.8559,89.6931,89.7203,9883.0
2022-12-05 11:05:00,99.21,99.35,99.21,99.34,16575.0,89.7022,89.8288,89.7022,89.8197,16575.0
2022-12-05 11:10:00,99.36,99.43,99.29,99.41,8357.0,89.8378,89.9011,89.7745,89.883,8357.0
2022-12-05 11:15:00,99.42,99.42,99.19,99.21,8167.0,89.8921,89.8921,89.6841,89.7022,8167.0
2022-12-05 11:20:00,99.2,99.22,99.13,99.2,9521.0,89.6931,89.7112,89.6298,89.6931,9521.0
2022-12-05 11:25:00,99.19,99.36,99.17,99.36,9614.0,89.6841,89.8378,89.666,89.8378,9614.0
2022-12-05 11:30:00,99.33,99.34,99.21,99.23,6213.0,89.8107,89.8197,89.7022,89.7203,6213.0
2022-12-05 11:35:00,99.21,99.34,99.2,99.27,11866.0,89.7022,89.8197,89.6931,89.7564,11866.0
2022-12-05 11:40:00,99.29,99.3,99.23,99.3,8323.0,89.7745,89.7836,89.7203,89.7836,8323.0
2022-12-05 11:45:00,99.28,99.3,99.16,99.16,8349.0,89.7655,89.7836,89.657,89.657,8349.0
2022-12-05 11:50:00,99.17,99.2,99.12,99.14,8335.0,89.666,89.6931,89.6208,89.6389,8335.0
2022-12-05 11:55:00,99.11,99.11,98.92,98.92,9934.0,89.6118,89.6118,89.44,89.44,9934.0
2022-12-05 12:00:00,98.9,98.94,98.85,98.85,5633.0,89.4219,89.4581,89.3767,89.3767,5633.0
2022-12-05 12:05:00,98.86,98.96,98.84,98.96,4867.0,89.3857,89.4761,89.3676,89.4761,4867.0
2022-12-05 12:10:00,98.95,99.01,98.92,98.96,3862.0,89.4671,89.5213,89.44,89.4761,3862.0
2022-12-05 12:15:00,98.98,99.06,98.98,99.0,9157.0,89.4942,89.5666,89.4942,89.5123,9157.0
2022-12-05 12:20:00,98.98,99.08,98.96,99.06,7518.0,89.4942,89.5846,89.4761,89.5666,7518.0
2022-12-05 12:25:00,99.05,99.11,99.01,99.02,15223.0,89.5575,89.6118,89.5213,89.5304,15223.0
2022-12-05 12:30:00,99.03,99.07,98.91,98.94,6504.0,89.5394,89.5756,89.4309,89.4581,6504.0
2022-12-05 12:35:00,98.94,99.0,98.9,98.94,8877.0,89.4581,89.5123,89.4219,89.4581,8877.0
2022-12-05 12:40:00,98.94,98.94,98.82,98.85,8830.0,89.4581,89.4581,89.3496,89.3767,8830.0
2022-12-05 12:45:00,98.82,98.98,98.82,98.97,7167.0,89.3496,89.4942,89.3496,89.4852,7167.0
2022-12-05 12:50:00,98.97,98.97,98.85,98.87,10974.0,89.4852,89.4852,89.3767,89.3948,10974.0
2022-12-05 12:55:00,98.87,98.9,98.82,98.87,9260.0,89.3948,89.4219,89.3496,89.3948,9260.0
2022-12-05 13:00:00,98.88,98.92,98.85,98.88,6329.0,89.4038,89.44,89.3767,89.4038,6329.0
2022-12-05 13:05:00,98.9,98.96,98.87,98.95,10258.0,89.4219,89.4761,89.3948,89.4671,10258.0
2022-12-05 13:10:00,98.95,99.1,98.92,99.08,13110.0,89.4671,89.6027,89.44,89.5846,13110.0
2022-12-05 13:15:00,99.06,99.26,99.06,99.25,14288.0,89.5666,89.7474,89.5666,89.7383,14288.0
2022-12-05 13:20:00,99.25,99.25,99.15,99.18,11166.0,89.7383,89.7383,89.6479,89.6751,11166.0
2022-12-05 13:25:00,99.17,99.21,99.13,99.21,7234.0,89.666,89.7022,89.6298,89.7022,7234.0
2022-12-05 13:30:00,99.25,99.29,99.2,99.27,6471.0,89.7383,89.7745,89.6931,89.7564,6471.0
2022-12-05 13:35:00,99.28,99.28,99.17,99.2,7168.0,89.7655,89.7655,89.666,89.6931,7168.0
2022-12-05 13:40:00,99.2,99.21,99.02,99.07,9803.0,89.6931,89.7022,89.5304,89.5756,9803.0
2022-12-05 13:45:00,99.06,99.08,99.03,99.04,13991.0,89.5666,89.5846,89.5394,89.5485,13991.0
2022-12-05 13:50:00,99.04,99.06,98.97,99.06,6873.0,89.5485,89.5666,89.4852,89.5666,6873.0
2022-12-05 13:55:00,99.03,99.05,98.94,98.95,7176.0,89.5394,89.5575,89.4581,89.4671,7176.0
2022-12-05 14:00:00,98.96,99.0,98.9,98.96,11382.0,89.4761,89.5123,89.4219,89.4761,11382.0
2022-12-05 14:05:00,98.96,98.98,98.89,98.91,5328.0,89.4761,89.4942,89.4128,89.4309,5328.0
2022-12-05 14:10:00,98.92,99.02,98.91,99.0,5757.0,89.44,89.5304,89.4309,89.5123,5757.0
2022-12-05 14:15:00,99.01,99.02,98.95,98.95,8606.0,89.5213,89.5304,89.4671,89.4671,8606.0
2022-12-05 14:20:00,98.96,99.01,98.86,98.89,10487.0,89.4761,89.5213,89.3857,89.4128,10487.0
2022-12-05 14:25:00,98.87,99.04,98.87,99.01,18699.0,89.3948,89.5485,89.3948,89.5213,18699.0
2022-12-05 14:30:00,99.0,99.01,98.93,98.96,10932.0,89.5123,89.5213,89.449,89.4761,10932.0
2022-12-05 14:35:00,98.95,99.03,98.94,98.95,8058.0,89.4671,89.5394,89.4581,89.4671,8058.0
2022-12-05 14:40:00,98.94,98.95,98.87,98.92,13718.0,89.4581,89.4671,89.3948,89.44,13718.0
2022-12-05 14:45:00,98.89,98.98,98.84,98.97,10118.0,89.4128,89.4942,89.3676,89.4852,10118.0
2022-12-05 14:50:00,98.97,99.09,98.97,99.07,11419.0,89.4852,89.5937,89.4852,89.5756,11419.0
2022-12-05 14:55:00,99.07,99.19,99.06,99.17,8810.0,89.5756,89.6841,89.5666,89.666,8810.0
2022-12-05 15:00:00,99.18,99.22,99.15,99.22,8327.0,89.6751,89.7112,89.6479,89.7112,8327.0
2022-12-05 15:05:00,99.21,99.26,99.16,99.23,8021.0,89.7022,89.7474,89.657,89.7203,8021.0
2022-12-05 15:10:00,99.21,99.33,99.14,99.33,17939.0,89.7022,89.8107,89.6389,89.8107,17939.0
2022-12-05 15:15:00,99.32,99.35,99.24,99.35,13650.0,89.8016,89.8288,89.7293,89.8288,13650.0
2022-12-05 15:20:00,99.32,99.45,99.32,99.44,17084.0,89.8016,89.9192,89.8016,89.9101,17084.0
2022-12-05 15:25:00,99.45,99.46,99.31,99.34,15166.0,89.9192,89.9282,89.7926,89.8197,15166.0
2022-12-05 15:30:00,99.34,99.5,99.34,99.5,22101.0,89.8197,89.9644,89.8197,89.9644,22101.0
2022-12-05 15:35:00,99.51,99.56,99.36,99.37,27582.0,89.9734,90.0186,89.8378,89.8468,27582.0
2022-12-05 15:40:00,99.36,99.36,99.26,99.3,23146.0,89.8378,89.8378,89.7474,89.7836,23146.0
2022-12-05 15:45:00,99.3,99.33,99.23,99.28,29014.0,89.7836,89.8107,89.7203,89.7655,29014.0
2022-12-05 15:50:00,99.27,99.35,99.17,99.28,36605.0,89.7564,89.8288,89.666,89.7655,36605.0
2022-12-05 15:55:00,99.28,99.3,99.12,99.14,127132.0,89.7655,89.7836,89.6208,89.6389,127132.0
2022-12-06 09:30:00,99.23,99.7,99.23,99.54,44963.0,89.7203,90.1452,89.7203,90.0006,44963.0
2022-12-06 09:35:00,99.47,99.61,99.36,99.57,15244.0,89.9373,90.0638,89.8378,90.0277,15244.0
2022-12-06 09:40:00,99.59,99.84,99.59,99.66,11132.0,90.0458,90.2718,90.0458,90.1091,11132.0
2022-12-06 09:45:00,99.62,99.78,99.56,99.71,15071.0,90.0729,90.2176,90.0186,90.1543,15071.0
2022-12-06 09:50:00,99.71,99.82,99.5,99.54,21642.0,90.1543,90.2537,89.9644,90.0006,21642.0
2022-12-06 09:55:00,99.55,99.55,99.29,99.47,12664.0,90.0096,90.0096,89.7745,89.9373,12664.0
2022-12-06 10:00:00,99.49,99.53,99.43,99.52,19116.0,89.9553,89.9915,89.9011,89.9825,19116.0
2022-12-06 10:05:00,99.53,99.53,99.38,99.48,13376.0,89.9915,89.9915,89.8559,89.9463,13376.0
2022-12-06 10:10:00,99.48,99.48,99.3,99.38,13021.0,89.9463,89.9463,89.7836,89.8559,13021.0
2022-12-06 10:15:00,99.41,99.64,99.3,99.64,19466.0,89.883,90.091,89.7836,90.091,19466.0
2022-12-06 10:20:00,99.62,99.62,99.43,99.47,8653.0,90.0729,90.0729,89.9011,89.9373,8653.0
2022-12-06 10:25:00,99.47,99.49,99.23,99.25,6444.0,89.9373,89.9553,89.7203,89.7383,6444.0
2022-12-06 10:30:00,99.28,99.29,99.15,99.16,4774.0,89.7655,89.7745,89.6479,89.657,4774.0
2022-12-06 10:35:00,99.14,99.38,99.14,99.34,15114.0,89.6389,89.8559,89.6389,89.8197,15114.0
2022-12-06 10:40:00,99.32,99.43,99.22,99.4,12543.0,89.8016,89.9011,89.7112,89.874,12543.0
2022-12-06 10:45:00,99.39,99.51,99.38,99.43,8716.0,89.8649,89.9734,89.8559,89.9011,8716.0
2022-12-06 10:50:00,99.46,99.47,99.36,99.4,6454.0,89.9282,89.9373,89.8378,89.874,6454.0
2022-12-06 10:55:00,99.4,99.4,99.26,99.34,11725.0,89.874,89.874,89.7474,89.8197,11725.0
2022-12-06 11:00:00,99.34,99.42,99.29,99.37,7294.0,89.8197,89.8921,89.7745,89.8468,7294.0
2022-12-06 11:05:00,99.4,99.42,99.31,99.32,6891.0,89.874,89.8921,89.7926,89.8016,6891.0
2022-12-06 11:10:00,99.31,99.49,99.3,99.39,6796.0,89.7926,89.9553,89.7836,89.8649,6796.0
2022-12-06 11:15:00,99.4,99.43,99.29,99.41,9768.0,89.874,89.9011,89.7745,89.883,9768.0
2022-12-06 11:20:00,99.41,99.47,99.32,99.44,15294.0,89.883,89.9373,89.8016,89.9101,15294.0
2022-12-06 11:25:00,99.41,99.52,99.34,99.5,15076.0,89.883,89.9825,89.8197,89.9644,15076.0
2022-12-06 11:30:00,99.47,99.59,99.41,99.49,15453.0,89.9373,90.0458,89.883,89.9553,15453.0
2022-12-06 11:35:00,99.5,99.54,99.43,99.45,17832.0,89.9644,90.0006,89.9011,89.9192,17832.0
2022-12-06 11:40:00,99.43,99.55,99.42,99.48,10684.0,89.9011,90.0096,89.8921,89.9463,10684.0
2022-12-06 11:45:00,99.47,99.6,99.44,99.54,5926.0,89.9373,90.0548,89.9101,90.0006,5926.0
2022-12-06 11:50:00,99.52,99.52,99.39,99.4,10839.0,89.9825,89.9825,89.8649,89.874,10839.0
2022-12-06 11:55:00,99.38,99.46,99.33,99.41,14091.0,89.8559,89.9282,89.8107,89.883,14091.0
2022-12-06 12:00:00,99.42,99.56,99.42,99.52,7467.0,89.8921,90.0186,89.8921,89.9825,7467.0
2022-12-06 12:05:00,99.51,99.58,99.43,99.44,5647.0,89.9734,90.0367,89.9011,89.9101,5647.0
2022-12-06 12:10:00,99.42,99.43,99.32,99.38,7838.0,89.8921,89.9011,89.8016,89.8559,7838.0
2022-12-06 12:15:00,99.39,99.43,99.29,99.36,16086.0,89.8649,89.9011,89.7745,89.8378,16086.0
2022-12-06 12:20:00,99.35,99.45,99.33,99.37,10515.0,89.8288,89.9192,89.8107,89.8468,10515.0
2022-12-06 12:25:00,99.34,99.38,99.29,99.36,6976.0,89.8197,89.8559,89.7745,89.8378,6976.0
2022-12-06 12:30:00,99.35,99.42,99.32,99.4,8785.0,89.8288,89.8921,89.8016,89.874,8785.0
2022-12-06 12:35:00,99.44,99.45,99.36,99.37,7103.0,89.9101,89.9192,89.8378,89.8468,7103.0
2022-12-06 12:40:00,99.4,99.45,99.36,99.42,8358.0,89.874,89.9192,89.8378,89.8921,8358.0
2022-12-06 12:45:00,99.41,99.43,99.36,99.42,6713.0,89.883,89.9011,89.8378,89.8921,6713.0
2022-12-06 12:50:00,99.41,99.55,99.39,99.51,7772.0,89.883,90.0096,89.8649,89.9734,7772.0
2022-12-06 12:55:00,99.52,99.53,99.38,99.44,10539.0,89.9825,89.9915,89.8559,89.9101,10539.0
2022-12-06 13:00:00,99.37,99.41,99.28,99.38,11919.0,89.8468,89.883,89.7655,89.8559,11919.0
2022-12-06 13:05:00,99.36,99.39,99.27,99.27,14885.0,89.8378,89.8649,89.7564,89.7564,14885.0
2022-12-06 13:10:00,99.26,99.33,99.22,99.32,13306.0,89.7474,89.8107,89.7112,89.8016,13306.0
2022-12-06 13:15:00,99.31,99.38,99.3,99.33,9494.0,89.7926,89.8559,89.7836,89.8107,9494.0
2022-12-06 13:20:00,99.34,99.35,99.25,99.25,10840.0,89.8197,89.8288,89.7383,89.7383,10840.0
2022-12-06 13:25:00,99.23,99.26,99.2,99.21,6503.0,89.7203,89.7474,89.6931,89.7022,6503.0
2022-12-06 13:30:00,99.19,99.25,99.13,99.14,7556.0,89.6841,89.7383,89.6298,89.6389,7556.0
2022-12-06 13:35:00,99.13,99.18,99.06,99.12,29933.0,89.6298,89.6751,89.5666,89.6208,29933.0
2022-12-06 13:40:00,99.1,99.16,99.06,99.08,11858.0,89.6027,89.657,89.5666,89.5846,11858.0
2022-12-06 13:45:00,99.07,99.16,99.05,99.15,25562.0,89.5756,89.657,89.5575,89.6479,25562.0
2022-12-06 13:50:00,99.18,99.21,99.14,99.16,10342.0,89.6751,89.7022,89.6389,89.657,10342.0
2022-12-06 13:55:00,99.14,99.24,99.11,99.23,12547.0,89.6389,89.7293,89.6118,89.7203,12547.0
2022-12-06 14:00:00,99.26,99.27,99.11,99.2,6489.0,89.7474,89.7564,89.6118,89.6931,6489.0
2022-12-06 14:05:00,99.18,99.27,99.13,99.27,14923.0,89.6751,89.7564,89.6298,89.7564,14923.0
2022-12-06 14:10:00,99.26,99.31,99.21,99.3,11752.0,89.7474,89.7926,89.7022,89.7836,11752.0
2022-12-06 14:15:00,99.3,99.35,99.28,99.33,9493.0,89.7836,89.8288,89.7655,89.8107,9493.0
2022-12-06 14:20:00,99.34,99.41,99.3,99.41,10981.0,89.8197,89.883,89.7836,89.883,10981.0
2022-12-06 14:25:00,99.4,99.43,99.31,99.35,22210.0,89.874,89.9011,89.7926,89.8288,22210.0
2022-12-06 14:30:00,99.36,99.41,99.34,99.4,17173.0,89.8378,89.883,89.8197,89.874,17173.0
2022-12-06 14:35:00,99.39,99.41,99.34,99.41,9393.0,89.8649,89.883,89.8197,89.883,9393.0
2022-12-06 14:40:00,99.41,99.46,99.36,99.45,9457.0,89.883,89.9282,89.8378,89.9192,9457.0
2022-12-06 14:45:00,99.44,99.46,99.4,99.43,31583.0,89.9101,89.9282,89.874,89.9011,31583.0
2022-12-06 14:50:00,99.42,99.47,99.36,99.45,17643.0,89.8921,89.9373,89.8378,89.9192,17643.0
2022-12-06 14:55:00,99.44,99.53,99.44,99.51,13239.0,89.9101,89.9915,89.9101,89.9734,13239.0
2022-12-06 15:00:00,99.52,99.59,99.49,99.51,13036.0,89.9825,90.0458,89.9553,89.9734,13036.0
2022-12-06 15:05:00,99.51,99.61,99.5,99.61,19322.0,89.9734,90.0638,89.9644,90.0638,19322.0
2022-12-06 15:10:00,99.6,99.66,99.55,99.65,16638.0,90.0548,90.1091,90.0096,90.1,16638.0
2022-12-06 15:15:00,99.66,99.84,99.64,99.8,39834.0,90.1091,90.2718,90.091,90.2356,39834.0
2022-12-06 15:20:00,99.8,99.97,99.77,99.97,30096.0,90.2356,90.3893,90.2085,90.3893,30096.0
2022-12-06 15:25:00,99.96,100.07,99.91,99.92,69133.0,90.3803,90.4798,90.3351,90.3441,69133.0
2022-12-06 15:30:00,99.92,100.05,99.89,100.03,33924.0,90.3441,90.4617,90.317,90.4436,33924.0
2022-12-06 15:35:00,100.04,100.23,100.02,100.19,53681.0,90.4526,90.6244,90.4346,90.5883,53681.0
2022-12-06 15:40:00,100.19,100.36,100.13,100.26,57427.0,90.5883,90.742,90.534,90.6516,57427.0
2022-12-06 15:45:00,100.25,100.49,100.22,100.49,85791.0,90.6425,90.8595,90.6154,90.8595,85791.0
2022-12-06 15:50:00,100.49,100.65,100.45,100.6,119284.0,90.8595,91.0042,90.8233,90.959,119284.0
2022-12-06 15:55:00,100.6,100.7,100.42,100.51,192912.0,90.959,91.0494,90.7962,90.8776,192912.0
2022-12-07 09:30:00,100.35,100.63,100.25,100.46,47675.0,90.7329,90.9861,90.6425,90.8324,47675.0
2022-12-07 09:35:00,100.44,100.74,100.4,100.65,15880.0,90.8143,91.0856,90.7781,91.0042,15880.0
2022-12-07 09:40:00,100.67,100.78,100.58,100.65,7018.0,91.0223,91.1217,90.9409,91.0042,7018.0
2022-12-07 09:45:00,100.73,100.91,100.69,100.79,15024.0,91.0765,91.2393,91.0403,91.1308,15024.0
2022-12-07 09:50:00,100.79,100.79,100.49,100.56,10078.0,91.1308,91.1308,90.8595,90.9228,10078.0
2022-12-07 09:55:00,100.58,100.64,100.46,100.49,8553.0,90.9409,90.9951,90.8324,90.8595,8553.0
2022-12-07 10:00:00,100.49,100.74,100.42,100.73,30192.0,90.8595,91.0856,90.7962,91.0765,30192.0
2022-12-07 10:05:00,100.72,100.76,100.65,100.7,18387.0,91.0675,91.1036,91.0042,91.0494,18387.0
2022-12-07 10:10:00,100.66,100.79,100.48,100.73,21346.0,91.0132,91.1308,90.8505,91.0765,21346.0
2022-12-07 10:15:00,100.79,100.93,100.75,100.9,9271.0,91.1308,91.2573,91.0946,91.2302,9271.0
2022-12-07 10:20:00,100.86,100.92,100.8,100.87,7399.0,91.1941,91.2483,91.1398,91.2031,7399.0
2022-12-07 10:25:00,100.89,101.2,100.81,101.19,48737.0,91.2212,91.5015,91.1488,91.4924,48737.0
2022-12-07 10:30:00,101.25,101.25,101.05,101.09,11892.0,91.5467,91.5467,91.3658,91.402,11892.0
2022-12-07 10:35:00,101.11,101.13,100.96,101.0,9677.0,91.4201,91.4382,91.2845,91.3206,9677.0
2022-12-07 10:40:00,100.98,101.06,100.95,101.03,9032.0,91.3026,91.3749,91.2754,91.3478,9032.0
2022-12-07 10:45:00,101.0,101.12,100.98,101.12,41148.0,91.3206,91.4291,91.3026,91.4291,41148.0
2022-12-07 10:50:00,101.12,101.26,101.08,101.12,18529.0,91.4291,91.5557,91.393,91.4291,18529.0
2022-12-07 10:55:00,101.13,101.19,101.07,101.11,11361.0,91.4382,91.4924,91.3839,91.4201,11361.0
2022-12-07 11:00:00,101.12,101.14,101.05,101.1,39927.0,91.4291,91.4472,91.3658,91.4111,39927.0
2022-12-07 11:05:00,101.11,101.12,100.95,100.96,12514.0,91.4201,91.4291,91.2754,91.2845,12514.0
2022-12-07 11:10:00,100.96,100.99,100.83,100.83,10349.0,91.2845,91.3116,91.1669,91.1669,10349.0
2022-12-07 11:15:00,100.86,100.89,100.74,100.83,13145.0,91.1941,91.2212,91.0856,91.1669,13145.0
2022-12-07 11:20:00,100.84,100.84,100.5,100.52,45607.0,91.176,91.176,90.8686,90.8866,45607.0
2022-12-07 11:25:00,100.5,100.58,100.48,100.58,14928.0,90.8686,90.9409,90.8505,90.9409,14928.0
2022-12-07 11:30:00,100.56,100.67,100.49,100.52,29810.0,90.9228,91.0223,90.8595,90.8866,29810.0
2022-12-07 11:35:00,100.52,100.6,100.52,100.57,4458.0,90.8866,90.959,90.8866,90.9318,4458.0
2022-12-07 11:40:00,100.59,100.6,100.5,100.52,13909.0,90.9499,90.959,90.8686,90.8866,13909.0
2022-12-07 11:45:00,100.49,100.5,100.37,100.38,9339.0,90.8595,90.8686,90.751,90.7601,9339.0
2022-12-07 11:50:00,100.36,100.4,100.26,100.29,9871.0,90.742,90.7781,90.6516,90.6787,9871.0
2022-12-07 11:55:00,100.26,100.38,100.24,100.35,11134.0,90.6516,90.7601,90.6335,90.7329,11134.0
2022-12-07 12:00:00,100.36,100.37,100.22,100.23,3708.0,90.742,90.751,90.6154,90.6244,3708.0
2022-12-07 12:05:00,100.23,100.25,100.11,100.15,9556.0,90.6244,90.6425,90.5159,90.5521,9556.0
2022-12-07 12:10:00,100.15,100.15,100.01,100.07,11482.0,90.5521,90.5521,90.4255,90.4798,11482.0
2022-12-07 12:15:00,100.08,100.13,99.92,99.95,15117.0,90.4888,90.534,90.3441,90.3713,15117.0
2022-12-07 12:20:00,99.93,99.98,99.85,99.88,17398.0,90.3532,90.3984,90.2808,90.308,17398.0
2022-12-07 12:25:00,99.91,99.96,99.86,99.9,13138.0,90.3351,90.3803,90.2899,90.3261,13138.0
2022-12-07 12:30:00,99.92,99.95,99.81,99.81,9969.0,90.3441,90.3713,90.2447,90.2447,9969.0
2022-12-07 12:35:00,99.81,99.83,99.73,99.81,7136.0,90.2447,90.2628,90.1723,90.2447,7136.0
2022-12-07 12:40:00,99.83,100.06,99.82,100.05,5182.0,90.2628,90.4707,90.2537,90.4617,5182.0
2022-12-07 12:45:00,100.06,100.15,100.03,100.12,5384.0,90.4707,90.5521,90.4436,90.525,5384.0
2022-12-07 12:50:00,100.12,100.16,100.09,100.11,5090.0,90.525,90.5611,90.4978,90.5159,5090.0
2022-12-07 12:55:00,100.11,100.14,100.0,100.07,7766.0,90.5159,90.5431,90.4165,90.4798,7766.0
2022-12-07 13:00:00,100.05,100.1,100.0,100.0,4158.0,90.4617,90.5069,90.4165,90.4165,4158.0
2022-12-07 13:05:00,99.96,100.05,99.94,99.98,5793.0,90.3803,90.4617,90.3622,90.3984,5793.0
2022-12-07 13:10:00,99.99,100.13,99.99,100.07,8684.0,90.4074,90.534,90.4074,90.4798,8684.0
2022-12-07 13:15:00,100.06,100.2,100.06,100.2,9685.0,90.4707,90.5973,90.4707,90.5973,9685.0
2022-12-07 13:20:00,100.21,100.23,100.08,100.08,4628.0,90.6063,90.6244,90.4888,90.4888,4628.0
2022-12-07 13:25:00,100.07,100.13,100.05,100.11,7553.0,90.4798,90.534,90.4617,90.5159,7553.0
2022-12-07 13:30:00,100.11,100.14,100.04,100.05,7685.0,90.5159,90.5431,90.4526,90.4617,7685.0
2022-12-07 13:35:00,100.02,100.02,99.87,99.92,9125.0,90.4346,90.4346,90.2989,90.3441,9125.0
2022-12-07 13:40:00,99.92,99.97,99.89,99.94,5750.0,90.3441,90.3893,90.317,90.3622,5750.0
2022-12-07 13:45:00,99.96,99.97,99.9,99.92,8200.0,90.3803,90.3893,90.3261,90.3441,8200.0
2022-12-07 13:50:00,99.91,99.91,99.79,99.8,9002.0,90.3351,90.3351,90.2266,90.2356,9002.0
2022-12-07 13:55:00,99.8,99.82,99.72,99.78,12746.0,90.2356,90.2537,90.1633,90.2176,12746.0
2022-12-07 14:00:00,99.77,99.8,99.65,99.74,7664.0,90.2085,90.2356,90.1,90.1814,7664.0
2022-12-07 14:05:00,99.77,99.78,99.71,99.72,4536.0,90.2085,90.2176,90.1543,90.1633,4536.0
2022-12-07 14:10:00,99.7,99.79,99.66,99.76,11309.0,90.1452,90.2266,90.1091,90.1995,11309.0
2022-12-07 14:15:00,99.78,99.86,99.74,99.74,9064.0,90.2176,90.2899,90.1814,90.1814,9064.0
2022-12-07 14:20:00,99.72,99.78,99.71,99.76,5023.0,90.1633,90.2176,90.1543,90.1995,5023.0
2022-12-07 14:25:00,99.79,99.85,99.79,99.83,6486.0,90.2266,90.2808,90.2266,90.2628,6486.0
2022-12-07 14:30:00,99.83,99.91,99.81,99.91,9832.0,90.2628,90.3351,90.2447,90.3351,9832.0
2022-12-07 14:35:00,99.9,99.93,99.87,99.9,6922.0,90.3261,90.3532,90.2989,90.3261,6922.0
2022-12-07 14:40:00,99.89,99.93,99.8,99.87,8434.0,90.317,90.3532,90.2356,90.2989,8434.0
2022-12-07 14:45:00,99.84,99.84,99.74,99.75,5393.0,90.2718,90.2718,90.1814,90.1904,5393.0
2022-12-07 14:50:00,99.74,99.75,99.66,99.68,8027.0,90.1814,90.1904,90.1091,90.1271,8027.0
2022-12-07 14:55:00,99.7,99.72,99.64,99.68,6767.0,90.1452,90.1633,90.091,90.1271,6767.0
2022-12-07 15:00:00,99.68,99.77,99.67,99.74,11190.0,90.1271,90.2085,90.1181,90.1814,11190.0
2022-12-07 15:05:00,99.73,99.73,99.46,99.46,9139.0,90.1723,90.1723,89.9282,89.9282,9139.0
2022-12-07 15:10:00,99.47,99.58,99.46,99.51,9919.0,89.9373,90.0367,89.9282,89.9734,9919.0
2022-12-07 15:15:00,99.51,99.52,99.4,99.47,10966.0,89.9734,89.9825,89.874,89.9373,10966.0
2022-12-07 15:20:00,99.45,99.47,99.33,99.46,10368.0,89.9192,89.9373,89.8107,89.9282,10368.0
2022-12-07 15:25:00,99.45,99.56,99.41,99.54,22539.0,89.9192,90.0186,89.883,90.0006,22539.0
2022-12-07 15:30:00,99.53,99.63,99.5,99.6,120931.0,89.9915,90.0819,89.9644,90.0548,120931.0
2022-12-07 15:35:00,99.61,99.7,99.53,99.66,15510.0,90.0638,90.1452,89.9915,90.1091,15510.0
2022-12-07 15:40:00,99.65,99.69,99.56,99.61,23766.0,90.1,90.1362,90.0186,90.0638,23766.0
2022-12-07 15:45:00,99.57,99.59,99.5,99.55,28226.0,90.0277,90.0458,89.9644,90.0096,28226.0
2022-12-07 15:50:00,99.55,99.8,99.53,99.79,97007.0,90.0096,90.2356,89.9915,90.2266,97007.0
2022-12-07 15:55:00,99.79,99.82,99.59,99.59,303026.0,90.2266,90.2537,90.0458,90.0458,303026.0
2022-12-08 09:30:00,99.61,99.95,99.32,99.66,52732.0,90.0638,90.3713,89.8016,90.1091,52732.0
2022-12-08 09:35:00,99.77,99.84,99.55,99.56,13001.0,90.2085,90.2718,90.0096,90.0186,13001.0
2022-12-08 09:40:00,99.56,99.61,99.32,99.44,16464.0,90.0186,90.0638,89.8016,89.9101,16464.0
2022-12-08 09:45:00,99.41,99.45,99.36,99.45,8815.0,89.883,89.9192,89.8378,89.9192,8815.0
2022-12-08 09:50:00,99.43,99.56,99.38,99.53,16241.0,89.9011,90.0186,89.8559,89.9915,16241.0
2022-12-08 09:55:00,99.46,99.84,99.45,99.76,21151.0,89.9282,90.2718,89.9192,90.1995,21151.0
2022-12-08 10:00:00,99.77,99.85,99.67,99.84,30524.0,90.2085,90.2808,90.1181,90.2718,30524.0
2022-12-08 10:05:00,99.89,100.0,99.87,99.97,13398.0,90.317,90.4165,90.2989,90.3893,13398.0
2022-12-08 10:10:00,99.98,99.98,99.81,99.87,18732.0,90.3984,90.3984,90.2447,90.2989,18732.0
2022-12-08 10:15:00,99.87,99.98,99.85,99.89,10416.0,90.2989,90.3984,90.2808,90.317,10416.0
2022-12-08 10:20:00,99.92,100.08,99.91,100.06,10198.0,90.3441,90.4888,90.3351,90.4707,10198.0
2022-12-08 10:25:00,100.05,100.26,100.05,100.22,19010.0,90.4617,90.6516,90.4617,90.6154,19010.0
2022-12-08 10:30:00,100.23,100.27,100.16,100.26,10104.0,90.6244,90.6606,90.5611,90.6516,10104.0
2022-12-08 10:35:00,100.29,100.33,100.23,100.28,14964.0,90.6787,90.7148,90.6244,90.6696,14964.0
2022-12-08 10:40:00,100.31,100.38,100.17,100.24,10673.0,90.6968,90.7601,90.5702,90.6335,10673.0
2022-12-08 10:45:00,100.26,100.41,100.26,100.33,18621.0,90.6516,90.7872,90.6516,90.7148,18621.0
2022-12-08 10:50:00,100.36,100.47,100.32,100.39,9247.0,90.742,90.8414,90.7058,90.7691,9247.0
2022-12-08 10:55:00,100.4,100.52,100.4,100.48,11152.0,90.7781,90.8866,90.7781,90.8505,11152.0
2022-12-08 11:00:00,100.5,100.5,100.37,100.46,7706.0,90.8686,90.8686,90.751,90.8324,7706.0
2022-12-08 11:05:00,100.41,100.41,100.3,100.35,4956.0,90.7872,90.7872,90.6877,90.7329,4956.0
2022-12-08 11:10:00,100.36,100.37,100.28,100.33,7498.0,90.742,90.751,90.6696,90.7148,7498.0
2022-12-08 11:15:00,100.33,100.34,100.12,100.15,12100.0,90.7148,90.7239,90.525,90.5521,12100.0
2022-12-08 11:20:00,100.17,100.26,100.11,100.25,6971.0,90.5702,90.6516,90.5159,90.6425,6971.0
2022-12-08 11:25:00,100.25,100.35,100.23,100.28,9491.0,90.6425,90.7329,90.6244,90.6696,9491.0
2022-12-08 11:30:00,100.29,100.35,100.25,100.26,15226.0,90.6787,90.7329,90.6425,90.6516,15226.0
2022-12-08 11:35:00,100.26,100.35,100.2,100.34,14177.0,90.6516,90.7329,90.5973,90.7239,14177.0
2022-12-08 11:40:00,100.36,100.37,100.17,100.18,8947.0,90.742,90.751,90.5702,90.5792,8947.0
2022-12-08 11:45:00,100.17,100.17,100.08,100.13,13287.0,90.5702,90.5702,90.4888,90.534,13287.0
2022-12-08 11:50:00,100.12,100.26,100.1,100.17,8903.0,90.525,90.6516,90.5069,90.5702,8903.0
2022-12-08 11:55:00,100.15,100.25,100.15,100.24,9600.0,90.5521,90.6425,90.5521,90.6335,9600.0
2022-12-08 12:00:00,100.22,100.45,100.21,100.42,8560.0,90.6154,90.8233,90.6063,90.7962,8560.0
2022-12-08 12:05:00,100.43,100.45,100.32,100.41,6282.0,90.8053,90.8233,90.7058,90.7872,6282.0
2022-12-08 12:10:00,100.4,100.46,100.38,100.4,6077.0,90.7781,90.8324,90.7601,90.7781,6077.0
2022-12-08 12:15:00,100.39,100.39,100.29,100.32,7212.0,90.7691,90.7691,90.6787,90.7058,7212.0
2022-12-08 12:20:00,100.3,100.39,100.22,100.36,5887.0,90.6877,90.7691,90.6154,90.742,5887.0
2022-12-08 12:25:00,100.37,100.43,100.32,100.36,13554.0,90.751,90.8053,90.7058,90.742,13554.0
2022-12-08 12:30:00,100.35,100.52,100.35,100.5,5061.0,90.7329,90.8866,90.7329,90.8686,5061.0
2022-12-08 12:35:00,100.49,100.53,100.46,100.46,5043.0,90.8595,90.8957,90.8324,90.8324,5043.0
2022-12-08 12:40:00,100.45,100.48,100.4,100.43,11708.0,90.8233,90.8505,90.7781,90.8053,11708.0
2022-12-08 12:45:00,100.37,100.4,100.32,100.38,4113.0,90.751,90.7781,90.7058,90.7601,4113.0
2022-12-08 12:50:00,100.38,100.46,100.37,100.45,15474.0,90.7601,90.8324,90.751,90.8233,15474.0
2022-12-08 12:55:00,100.45,100.46,100.39,100.41,8984.0,90.8233,90.8324,90.7691,90.7872,8984.0
2022-12-08 13:00:00,100.4,100.47,100.39,100.44,14565.0,90.7781,90.8414,90.7691,90.8143,14565.0
2022-12-08 13:05:00,100.41,100.47,100.41,100.43,3803.0,90.7872,90.8414,90.7872,90.8053,3803.0
2022-12-08 13:10:00,100.46,100.46,100.37,100.4,6070.0,90.8324,90.8324,90.751,90.7781,6070.0
2022-12-08 13:15:00,100.41,100.44,100.34,100.41,7716.0,90.7872,90.8143,90.7239,90.7872,7716.0
2022-12-08 13:20:00,100.4,100.46,100.37,100.44,4812.0,90.7781,90.8324,90.751,90.8143,4812.0
2022-12-08 13:25:00,100.44,100.5,100.39,100.45,13392.0,90.8143,90.8686,90.7691,90.8233,13392.0
2022-12-08 13:30:00,100.47,100.51,100.44,100.48,8963.0,90.8414,90.8776,90.8143,90.8505,8963.0
2022-12-08 13:35:00,100.47,100.53,100.46,100.51,11385.0,90.8414,90.8957,90.8324,90.8776,11385.0
2022-12-08 13:40:00,100.52,100.6,100.52,100.57,9595.0,90.8866,90.959,90.8866,90.9318,9595.0
2022-12-08 13:45:00,100.59,100.63,100.56,100.62,11657.0,90.9499,90.9861,90.9228,90.9771,11657.0
2022-12-08 13:50:00,100.61,100.65,100.52,100.53,7000.0,90.968,91.0042,90.8866,90.8957,7000.0
2022-12-08 13:55:00,100.52,100.53,100.43,100.46,12301.0,90.8866,90.8957,90.8053,90.8324,12301.0
2022-12-08 14:00:00,100.45,100.45,100.35,100.4,22437.0,90.8233,90.8233,90.7329,90.7781,22437.0
2022-12-08 14:05:00,100.4,100.43,100.22,100.38,29788.0,90.7781,90.8053,90.6154,90.7601,29788.0
2022-12-08 14:10:00,100.39,100.45,100.3,100.41,8516.0,90.7691,90.8233,90.6877,90.7872,8516.0
2022-12-08 14:15:00,100.42,100.52,100.4,100.47,7571.0,90.7962,90.8866,90.7781,90.8414,7571.0
2022-12-08 14:20:00,100.45,100.54,100.44,100.51,11992.0,90.8233,90.9047,90.8143,90.8776,11992.0
2022-12-08 14:25:00,100.5,100.54,100.4,100.43,8434.0,90.8686,90.9047,90.7781,90.8053,8434.0
2022-12-08 14:30:00,100.41,100.44,100.36,100.41,10561.0,90.7872,90.8143,90.742,90.7872,10561.0
2022-12-08 14:35:00,100.4,100.48,100.37,100.43,11130.0,90.7781,90.8505,90.751,90.8053,11130.0
2022-12-08 14:40:00,100.45,100.52,100.44,100.49,15832.0,90.8233,90.8866,90.8143,90.8595,15832.0
2022-12-08 14:45:00,100.48,100.49,100.38,100.38,10035.0,90.8505,90.8595,90.7601,90.7601,10035.0
2022-12-08 14:50:00,100.4,100.44,100.31,100.44,7401.0,90.7781,90.8143,90.6968,90.8143,7401.0
2022-12-08 14:55:00,100.44,100.48,100.33,100.35,13002.0,90.8143,90.8505,90.7148,90.7329,13002.0
2022-12-08 15:00:00,100.31,100.35,100.28,100.32,9776.0,90.6968,90.7329,90.6696,90.7058,9776.0
2022-12-08 15:05:00,100.31,100.37,100.25,100.31,7589.0,90.6968,90.751,90.6425,90.6968,7589.0
2022-12-08 15:10:00,100.31,100.41,100.28,100.39,7104.0,90.6968,90.7872,90.6696,90.7691,7104.0
2022-12-08 15:15:00,100.39,100.5,100.36,100.47,8930.0,90.7691,90.8686,90.742,90.8414,8930.0
2022-12-08 15:20:00,100.47,100.51,100.4,100.5,9340.0,90.8414,90.8776,90.7781,90.8686,9340.0
2022-12-08 15:25:00,100.52,100.55,100.46,100.46,8276.0,90.8866,90.9138,90.8324,90.8324,8276.0
2022-12-08 15:30:00,100.47,100.56,100.45,100.47,13012.0,90.8414,90.9228,90.8233,90.8414,13012.0
2022-12-08 15:35:00,100.46,100.46,100.39,100.43,16861.0,90.8324,90.8324,90.7691,90.8053,16861.0
2022-12-08 15:40:00,100.42,100.44,100.34,100.34,22714.0,90.7962,90.8143,90.7239,90.7239,22714.0
2022-12-08 15:45:00,100.34,100.34,100.18,100.34,21272.0,90.7239,90.7239,90.5792,90.7239,21272.0
2022-12-08 15:50:00,100.36,100.43,100.25,100.41,40339.0,90.742,90.8053,90.6425,90.7872,40339.0
2022-12-08 15:55:00,100.42,100.5,100.38,100.47,96735.0,90.7962,90.8686,90.7601,90.8414,96735.0
2022-12-09 09:30:00,100.08,100.42,100.01,100.36,43957.0,90.4888,90.7962,90.4255,90.742,43957.0
2022-12-09 09:35:00,100.4,100.51,100.25,100.44,6203.0,90.7781,90.8776,90.6425,90.8143,6203.0
2022-12-09 09:40:00,100.44,100.7,100.44,100.7,24987.0,90.8143,91.0494,90.8143,91.0494,24987.0
2022-12-09 09:45:00,100.73,100.74,100.62,100.63,8034.0,91.0765,91.0856,90.9771,90.9861,8034.0
2022-12-09 09:50:00,100.7,100.74,100.6,100.73,4886.0,91.0494,91.0856,90.959,91.0765,4886.0
2022-12-09 09:55:00,100.75,100.78,100.7,100.74,12655.0,91.0946,91.1217,91.0494,91.0856,12655.0
2022-12-09 10:00:00,100.81,100.92,100.62,100.86,13615.0,91.1488,91.2483,90.9771,91.1941,13615.0
2022-12-09 10:05:00,100.83,100.88,100.76,100.84,10638.0,91.1669,91.2121,91.1036,91.176,10638.0
2022-12-09 10:10:00,100.87,100.89,100.69,100.83,4688.0,91.2031,91.2212,91.0403,91.1669,4688.0
2022-12-09 10:15:00,100.79,100.8,100.71,100.79,3881.0,91.1308,91.1398,91.0584,91.1308,3881.0
2022-12-09 10:20:00,100.76,100.77,100.59,100.61,6829.0,91.1036,91.1127,90.9499,90.968,6829.0
2022-12-09 10:25:00,100.59,100.6,100.46,100.57,6722.0,90.9499,90.959,90.8324,90.9318,6722.0
2022-12-09 10:30:00,100.59,100.66,100.37,100.37,26915.0,90.9499,91.0132,90.751,90.751,26915.0
2022-12-09 10:35:00,100.37,100.52,100.27,100.48,11790.0,90.751,90.8866,90.6606,90.8505,11790.0
2022-12-09 10:40:00,100.47,100.51,100.38,100.39,3340.0,90.8414,90.8776,90.7601,90.7691,3340.0
2022-12-09 10:45:00,100.41,100.57,100.39,100.57,9495.0,90.7872,90.9318,90.7691,90.9318,9495.0
2022-12-09 10:50:00,100.56,100.7,100.56,100.67,18434.0,90.9228,91.0494,90.9228,91.0223,18434.0
2022-12-09 10:55:00,100.67,100.68,100.57,100.6,6944.0,91.0223,91.0313,90.9318,90.959,6944.0
2022-12-09 11:00:00,100.61,100.71,100.54,100.63,16005.0,90.968,91.0584,90.9047,90.9861,16005.0
2022-12-09 11:05:00,100.62,100.62,100.38,100.38,11084.0,90.9771,90.9771,90.7601,90.7601,11084.0
2022-12-09 11:10:00,100.37,100.44,100.33,100.42,5874.0,90.751,90.8143,90.7148,90.7962,5874.0
2022-12-09 11:15:00,100.42,100.55,100.41,100.54,10022.0,90.7962,90.9138,90.7872,90.9047,10022.0
2022-12-09 11:20:00,100.55,100.73,100.52,100.71,11709.0,90.9138,91.0765,90.8866,91.0584,11709.0
2022-12-09 11:25:00,100.69,100.74,100.56,100.61,8186.0,91.0403,91.0856,90.9228,90.968,8186.0
2022-12-09 11:30:00,100.6,100.69,100.58,100.63,4221.0,90.959,91.0403,90.9409,90.9861,4221.0
2022-12-09 11:35:00,100.62,100.68,100.55,100.57,5359.0,90.9771,91.0313,90.9138,90.9318,5359.0
2022-12-09 11:40:00,100.56,100.56,100.43,100.56,17141.0,90.9228,90.9228,90.8053,90.9228,17141.0
2022-12-09 11:45:00,100.57,100.68,100.57,100.66,3961.0,90.9318,91.0313,90.9318,91.0132,3961.0
2022-12-09 11:50:00,100.68,100.79,100.68,100.73,10227.0,91.0313,91.1308,91.0313,91.0765,10227.0
2022-12-09 11:55:00,100.73,100.82,100.73,100.81,8249.0,91.0765,91.1579,91.0765,91.1488,8249.0
2022-12-09 12:00:00,100.83,100.86,100.73,100.75,6243.0,91.1669,91.1941,91.0765,91.0946,6243.0
2022-12-09 12:05:00,100.76,100.85,100.76,100.83,6010.0,91.1036,91.185,91.1036,91.1669,6010.0
2022-12-09 12:10:00,100.84,100.87,100.76,100.78,3719.0,91.176,91.2031,91.1036,91.1217,3719.0
2022-12-09 12:15:00,100.76,100.76,100.69,100.69,2169.0,91.1036,91.1036,91.0403,91.0403,2169.0
2022-12-09 12:20:00,100.69,100.69,100.6,100.63,7052.0,91.0403,91.0403,90.959,90.9861,7052.0
2022-12-09 12:25:00,100.64,100.65,100.58,100.58,4481.0,90.9951,91.0042,90.9409,90.9409,4481.0
2022-12-09 12:30:00,100.59,100.74,100.59,100.72,5996.0,90.9499,91.0856,90.9499,91.0675,5996.0
2022-12-09 12:35:00,100.76,100.84,100.74,100.8,4648.0,91.1036,91.176,91.0856,91.1398,4648.0
2022-12-09 12:40:00,100.8,100.8,100.7,100.76,9139.0,91.1398,91.1398,91.0494,91.1036,9139.0
2022-12-09 12:45:00,100.75,100.76,100.65,100.72,4695.0,91.0946,91.1036,91.0042,91.0675,4695.0
2022-12-09 12:50:00,100.7,100.7,100.63,100.64,4127.0,91.0494,91.0494,90.9861,90.9951,4127.0
2022-12-09 12:55:00,100.63,100.68,100.62,100.68,6609.0,90.9861,91.0313,90.9771,91.0313,6609.0
2022-12-09 13:00:00,100.65,100.65,100.55,100.58,4827.0,91.0042,91.0042,90.9138,90.9409,4827.0
2022-12-09 13:05:00,100.57,100.57,100.49,100.53,5424.0,90.9318,90.9318,90.8595,90.8957,5424.0
2022-12-09 13:10:00,100.54,100.68,100.53,100.68,9142.0,90.9047,91.0313,90.8957,91.0313,9142.0
2022-12-09 13:15:00,100.69,100.69,100.65,100.66,6558.0,91.0403,91.0403,91.0042,91.0132,6558.0
2022-12-09 13:20:00,100.64,100.64,100.51,100.51,6841.0,90.9951,90.9951,90.8776,90.8776,6841.0
2022-12-09 13:25:00,100.5,100.58,100.49,100.57,7137.0,90.8686,90.9409,90.8595,90.9318,7137.0
2022-12-09 13:30:00,100.56,100.65,100.53,100.53,5278.0,90.9228,91.0042,90.8957,90.8957,5278.0
2022-12-09 13:35:00,100.53,100.54,100.49,100.5,5581.0,90.8957,90.9047,90.8595,90.8686,5581.0
2022-12-09 13:40:00,100.5,100.53,100.47,100.5,7128.0,90.8686,90.8957,90.8414,90.8686,7128.0
2022-12-09 13:45:00,100.51,100.55,100.49,100.55,5095.0,90.8776,90.9138,90.8595,90.9138,5095.0
2022-12-09 13:50:00,100.55,100.55,100.37,100.39,8490.0,90.9138,90.9138,90.751,90.7691,8490.0
2022-12-09 13:55:00,100.38,100.38,100.33,100.37,6019.0,90.7601,90.7601,90.7148,90.751,6019.0
2022-12-09 14:00:00,100.38,100.39,100.18,100.19,20198.0,90.7601,90.7691,90.5792,90.5883,20198.0
2022-12-09 14:05:00,100.19,100.24,100.13,100.22,8444.0,90.5883,90.6335,90.534,90.6154,8444.0
2022-12-09 14:10:00,100.21,100.25,100.17,100.25,6291.0,90.6063,90.6425,90.5702,90.6425,6291.0
2022-12-09 14:15:00,100.26,100.33,100.23,100.33,10811.0,90.6516,90.7148,90.6244,90.7148,10811.0
2022-12-09 14:20:00,100.32,100.32,100.2,100.24,7658.0,90.7058,90.7058,90.5973,90.6335,7658.0
2022-12-09 14:25:00,100.26,100.31,100.25,100.29,12156.0,90.6516,90.6968,90.6425,90.6787,12156.0
2022-12-09 14:30:00,100.28,100.32,100.24,100.3,5816.0,90.6696,90.7058,90.6335,90.6877,5816.0
2022-12-09 14:35:00,100.34,100.36,100.31,100.34,6475.0,90.7239,90.742,90.6968,90.7239,6475.0
2022-12-09 14:40:00,100.33,100.35,100.29,100.33,6529.0,90.7148,90.7329,90.6787,90.7148,6529.0
2022-12-09 14:45:00,100.35,100.39,100.33,100.38,8979.0,90.7329,90.7691,90.7148,90.7601,8979.0
2022-12-09 14:50:00,100.36,100.4,100.32,100.4,6897.0,90.742,90.7781,90.7058,90.7781,6897.0
2022-12-09 14:55:00,100.4,100.45,100.38,100.41,10050.0,90.7781,90.8233,90.7601,90.7872,10050.0
2022-12-09 15:00:00,100.41,100.43,100.32,100.36,12046.0,90.7872,90.8053,90.7058,90.742,12046.0
2022-12-09 15:05:00,100.37,100.43,100.3,100.31,9418.0,90.751,90.8053,90.6877,90.6968,9418.0
2022-12-09 15:10:00,100.3,100.39,100.27,100.39,8210.0,90.6877,90.7691,90.6606,90.7691,8210.0
2022-12-09 15:15:00,100.39,100.45,100.36,100.36,23185.0,90.7691,90.8233,90.742,90.742,23185.0
2022-12-09 15:20:00,100.36,100.4,100.31,100.33,26025.0,90.742,90.7781,90.6968,90.7148,26025.0
2022-12-09 15:25:00,100.31,100.32,100.24,100.26,10797.0,90.6968,90.7058,90.6335,90.6516,10797.0
2022-12-09 15:30:00,100.26,100.35,100.2,100.34,15260.0,90.6516,90.7329,90.5973,90.7239,15260.0
2022-12-09 15:35:00,100.35,100.35,100.22,100.24,15651.0,90.7329,90.7329,90.6154,90.6335,15651.0
2022-12-09 15:40:00,100.23,100.32,100.16,100.28,16962.0,90.6244,90.7058,90.5611,90.6696,16962.0
2022-12-09 15:45:00,100.27,100.45,100.24,100.37,22449.0,90.6606,90.8233,90.6335,90.751,22449.0
2022-12-09 15:50:00,100.34,100.39,100.25,100.39,45225.0,90.7239,90.7691,90.6425,90.7691,45225.0
2022-12-09 15:55:00,100.38,100.47,100.31,100.33,179248.0,90.7601,90.8414,90.6968,90.7148,179248.0
2022-12-12 09:30:00,101.43,101.63,100.81,100.85,67747.0,91.7094,91.8903,91.1488,91.185,67747.0
2022-12-12 09:35:00,100.83,101.09,100.79,100.95,18270.0,91.1669,91.402,91.1308,91.2754,18270.0
2022-12-12 09:40:00,100.99,101.03,100.75,100.8,16888.0,91.3116,91.3478,91.0946,91.1398,16888.0
2022-12-12 09:45:00,100.75,100.77,100.62,100.73,16022.0,91.0946,91.1127,90.9771,91.0765,16022.0
2022-12-12 09:50:00,100.72,100.79,100.66,100.79,16585.0,91.0675,91.1308,91.0132,91.1308,16585.0
2022-12-12 09:55:00,100.79,100.84,100.67,100.82,26172.0,91.1308,91.176,91.0223,91.1579,26172.0
2022-12-12 10:00:00,100.83,100.87,100.47,100.49,19379.0,91.1669,91.2031,90.8414,90.8595,19379.0
2022-12-12 10:05:00,100.48,100.63,100.39,100.39,15145.0,90.8505,90.9861,90.7691,90.7691,15145.0
2022-12-12 10:10:00,100.39,100.42,100.32,100.38,13026.0,90.7691,90.7962,90.7058,90.7601,13026.0
2022-12-12 10:15:00,100.36,100.45,100.3,100.43,21835.0,90.742,90.8233,90.6877,90.8053,21835.0
2022-12-12 10:20:00,100.41,100.57,100.38,100.54,10854.0,90.7872,90.9318,90.7601,90.9047,10854.0
2022-12-12 10:25:00,100.54,100.67,100.53,100.65,21938.0,90.9047,91.0223,90.8957,91.0042,21938.0
2022-12-12 10:30:00,100.69,100.78,100.68,100.72,10823.0,91.0403,91.1217,91.0313,91.0675,10823.0
2022-12-12 10:35:00,100.74,100.9,100.7,100.86,19146.0,91.0856,91.2302,91.0494,91.1941,19146.0
2022-12-12 10:40:00,100.88,100.96,100.87,100.94,6832.0,91.2121,91.2845,91.2031,91.2664,6832.0
2022-12-12 10:45:00,100.93,101.24,100.91,101.22,23093.0,91.2573,91.5376,91.2393,91.5196,23093.0
2022-12-12 10:50:00,101.19,101.27,101.06,101.25,17026.0,91.4924,91.5648,91.3749,91.5467,17026.0
2022-12-12 10:55:00,101.27,101.27,101.15,101.18,12184.0,91.5648,91.5648,91.4563,91.4834,12184.0
2022-12-12 11:00:00,101.19,101.25,101.17,101.22,7828.0,91.4924,91.5467,91.4743,91.5196,7828.0
2022-12-12 11:05:00,101.21,101.31,101.18,101.21,19065.0,91.5105,91.6009,91.4834,91.5105,19065.0
2022-12-12 11:10:00,101.2,101.34,101.2,101.33,8373.0,91.5015,91.6281,91.5015,91.619,8373.0
2022-12-12 11:15:00,101.34,101.38,101.3,101.34,13458.0,91.6281,91.6642,91.5919,91.6281,13458.0
2022-12-12 11:20:00,101.34,101.38,101.3,101.31,17985.0,91.6281,91.6642,91.5919,91.6009,17985.0
2022-12-12 11:25:00,101.29,101.41,101.29,101.37,7812.0,91.5828,91.6913,91.5828,91.6552,7812.0
2022-12-12 11:30:00,101.36,101.47,101.28,101.47,12894.0,91.6461,91.7456,91.5738,91.7456,12894.0
2022-12-12 11:35:00,101.47,101.52,101.44,101.45,15424.0,91.7456,91.7908,91.7185,91.7275,15424.0
2022-12-12 11:40:00,101.45,101.48,101.39,101.46,5902.0,91.7275,91.7546,91.6733,91.7366,5902.0
2022-12-12 11:45:00,101.47,101.5,101.4,101.44,7354.0,91.7456,91.7727,91.6823,91.7185,7354.0
2022-12-12 11:50:00,101.44,101.53,101.42,101.51,7687.0,91.7185,91.7998,91.7004,91.7818,7687.0
2022-12-12 11:55:00,101.51,101.57,101.48,101.49,12563.0,91.7818,91.836,91.7546,91.7637,12563.0
2022-12-12 12:00:00,101.48,101.59,101.47,101.55,8339.0,91.7546,91.8541,91.7456,91.8179,8339.0
2022-12-12 12:05:00,101.54,101.59,101.51,101.57,6295.0,91.8089,91.8541,91.7818,91.836,6295.0
2022-12-12 12:10:00,101.56,101.56,101.48,101.49,7909.0,91.827,91.827,91.7546,91.7637,7909.0
2022-12-12 12:15:00,101.5,101.58,101.45,101.46,15298.0,91.7727,91.8451,91.7275,91.7366,15298.0
2022-12-12 12:20:00,101.45,101.58,101.44,101.54,7356.0,91.7275,91.8451,91.7185,91.8089,7356.0
2022-12-12 12:25:00,101.55,101.63,101.55,101.61,11633.0,91.8179,91.8903,91.8179,91.8722,11633.0
2022-12-12 12:30:00,101.6,101.69,101.59,101.69,11000.0,91.8631,91.9445,91.8541,91.9445,11000.0
2022-12-12 12:35:00,101.7,101.77,101.67,101.73,12888.0,91.9536,92.0168,91.9264,91.9807,12888.0
2022-12-12 12:40:00,101.76,101.81,101.66,101.69,7915.0,92.0078,92.053,91.9174,91.9445,7915.0
2022-12-12 12:45:00,101.67,101.67,101.59,101.6,7132.0,91.9264,91.9264,91.8541,91.8631,7132.0
2022-12-12 12:50:00,101.6,101.67,101.57,101.66,3760.0,91.8631,91.9264,91.836,91.9174,3760.0
2022-12-12 12:55:00,101.7,101.75,101.7,101.75,5695.0,91.9536,91.9988,91.9536,91.9988,5695.0
2022-12-12 13:00:00,101.75,101.82,101.64,101.64,21158.0,91.9988,92.0621,91.8993,91.8993,21158.0
2022-12-12 13:05:00,101.63,101.69,101.59,101.62,5226.0,91.8903,91.9445,91.8541,91.8812,5226.0
2022-12-12 13:10:00,101.61,101.68,101.61,101.63,5714.0,91.8722,91.9355,91.8722,91.8903,5714.0
2022-12-12 13:15:00,101.62,101.64,101.52,101.57,26388.0,91.8812,91.8993,91.7908,91.836,26388.0
2022-12-12 13:20:00,101.57,101.57,101.45,101.49,37693.0,91.836,91.836,91.7275,91.7637,37693.0
2022-12-12 13:25:00,101.48,101.58,101.47,101.55,17838.0,91.7546,91.8451,91.7456,91.8179,17838.0
2022-12-12 13:30:00,101.56,101.59,101.4,101.41,12712.0,91.827,91.8541,91.6823,91.6913,12712.0
2022-12-12 13:35:00,101.4,101.4,101.14,101.14,52185.0,91.6823,91.6823,91.4472,91.4472,52185.0
2022-12-12 13:40:00,101.16,101.42,101.14,101.42,18406.0,91.4653,91.7004,91.4472,91.7004,18406.0
2022-12-12 13:45:00,101.41,101.5,101.4,101.5,16665.0,91.6913,91.7727,91.6823,91.7727,16665.0
2022-12-12 13:50:00,101.48,101.52,101.44,101.44,9421.0,91.7546,91.7908,91.7185,91.7185,9421.0
2022-12-12 13:55:00,101.43,101.44,101.32,101.32,7557.0,91.7094,91.7185,91.61,91.61,7557.0
2022-12-12 14:00:00,101.33,101.34,101.24,101.24,25551.0,91.619,91.6281,91.5376,91.5376,25551.0
2022-12-12 14:05:00,101.25,101.34,101.25,101.34,19104.0,91.5467,91.6281,91.5467,91.6281,19104.0
2022-12-12 14:10:00,101.33,101.36,101.25,101.36,15272.0,91.619,91.6461,91.5467,91.6461,15272.0
2022-12-12 14:15:00,101.36,101.36,101.29,101.33,11593.0,91.6461,91.6461,91.5828,91.619,11593.0
2022-12-12 14:20:00,101.34,101.37,101.29,101.34,12227.0,91.6281,91.6552,91.5828,91.6281,12227.0
2022-12-12 14:25:00,101.34,101.41,101.28,101.31,9365.0,91.6281,91.6913,91.5738,91.6009,9365.0
2022-12-12 14:30:00,101.31,101.31,101.22,101.26,10837.0,91.6009,91.6009,91.5196,91.5557,10837.0
2022-12-12 14:35:00,101.26,101.35,101.24,101.31,8581.0,91.5557,91.6371,91.5376,91.6009,8581.0
2022-12-12 14:40:00,101.35,101.39,101.35,101.38,15934.0,91.6371,91.6733,91.6371,91.6642,15934.0
2022-12-12 14:45:00,101.38,101.43,101.38,101.42,6521.0,91.6642,91.7094,91.6642,91.7004,6521.0
2022-12-12 14:50:00,101.41,101.52,101.37,101.52,14603.0,91.6913,91.7908,91.6552,91.7908,14603.0
2022-12-12 14:55:00,101.52,101.6,101.52,101.54,19898.0,91.7908,91.8631,91.7908,91.8089,19898.0
2022-12-12 15:00:00,101.57,101.63,101.56,101.61,9130.0,91.836,91.8903,91.827,91.8722,9130.0
2022-12-12 15:05:00,101.62,101.72,101.61,101.72,10409.0,91.8812,91.9716,91.8722,91.9716,10409.0
2022-12-12 15:10:00,101.73,101.78,101.72,101.78,15137.0,91.9807,92.0259,91.9716,92.0259,15137.0
2022-12-12 15:15:00,101.78,101.87,101.74,101.85,23245.0,92.0259,92.1073,91.9897,92.0892,23245.0
2022-12-12 15:20:00,101.86,102.07,101.86,102.07,41728.0,92.0982,92.2881,92.0982,92.2881,41728.0
2022-12-12 15:25:00,102.08,102.08,102.01,102.07,19765.0,92.2971,92.2971,92.2338,92.2881,19765.0
2022-12-12 15:30:00,102.07,102.24,102.04,102.23,24776.0,92.2881,92.4418,92.261,92.4328,24776.0
2022-12-12 15:35:00,102.24,102.3,102.19,102.23,36206.0,92.4418,92.4961,92.3966,92.4328,36206.0
2022-12-12 15:40:00,102.22,102.26,102.16,102.23,36630.0,92.4237,92.4599,92.3695,92.4328,36630.0
2022-12-12 15:45:00,102.22,102.3,102.07,102.1,52088.0,92.4237,92.4961,92.2881,92.3152,52088.0
2022-12-12 15:50:00,102.09,102.2,102.08,102.17,73486.0,92.3062,92.4056,92.2971,92.3785,73486.0
2022-12-12 15:55:00,102.17,102.43,102.17,102.37,225026.0,92.3785,92.6136,92.3785,92.5593,225026.0
2022-12-13 09:30:00,103.35,103.77,103.05,103.43,78922.0,93.4454,93.8252,93.1742,93.5178,78922.0
2022-12-13 09:35:00,103.45,103.54,103.2,103.31,40574.0,93.5358,93.6172,93.3098,93.4093,40574.0
2022-12-13 09:40:00,103.31,103.69,103.31,103.66,55603.0,93.4093,93.7528,93.4093,93.7257,55603.0
2022-12-13 09:45:00,103.63,103.94,103.59,103.85,60911.0,93.6986,93.9789,93.6624,93.8975,60911.0
2022-12-13 09:50:00,103.82,104.3,103.8,104.25,44955.0,93.8704,94.3044,93.8523,94.2592,44955.0
2022-12-13 09:55:00,104.25,104.34,104.11,104.25,21211.0,94.2592,94.3405,94.1326,94.2592,21211.0
2022-12-13 10:00:00,104.25,104.33,104.05,104.19,82313.0,94.2592,94.3315,94.0783,94.2049,82313.0
2022-12-13 10:05:00,104.19,104.19,103.81,103.97,45197.0,94.2049,94.2049,93.8613,94.006,45197.0
2022-12-13 10:10:00,103.97,104.26,103.97,104.2,59957.0,94.006,94.2682,94.006,94.214,59957.0
2022-12-13 10:15:00,104.18,104.27,104.01,104.21,32088.0,94.1959,94.2773,94.0422,94.223,32088.0
2022-12-13 10:20:00,104.22,104.22,103.59,103.61,21507.0,94.232,94.232,93.6624,93.6805,21507.0
2022-12-13 10:25:00,103.6,103.61,103.27,103.45,24682.0,93.6715,93.6805,93.3731,93.5358,24682.0
2022-12-13 10:30:00,103.47,103.58,103.28,103.57,20781.0,93.5539,93.6534,93.3821,93.6443,20781.0
2022-12-13 10:35:00,103.59,103.71,103.23,103.25,34369.0,93.6624,93.7709,93.3369,93.355,34369.0
2022-12-13 10:40:00,103.26,103.41,103.17,103.36,47428.0,93.364,93.4997,93.2827,93.4545,47428.0
2022-12-13 10:45:00,103.37,103.53,103.36,103.38,29362.0,93.4635,93.6082,93.4545,93.4725,29362.0
2022-12-13 10:50:00,103.39,103.47,103.31,103.39,37137.0,93.4816,93.5539,93.4093,93.4816,37137.0
2022-12-13 10:55:00,103.39,103.44,103.06,103.07,33156.0,93.4816,93.5268,93.1832,93.1923,33156.0
2022-12-13 11:00:00,103.09,103.15,102.83,102.92,24297.0,93.2103,93.2646,92.9753,93.0566,24297.0
2022-12-13 11:05:00,102.89,103.13,102.89,103.07,8302.0,93.0295,93.2465,93.0295,93.1923,8302.0
2022-12-13 11:10:00,103.08,103.27,103.04,103.25,17200.0,93.2013,93.3731,93.1651,93.355,17200.0
2022-12-13 11:15:00,103.23,103.23,103.07,103.22,26405.0,93.3369,93.3369,93.1923,93.3279,26405.0
2022-12-13 11:20:00,103.22,103.27,103.05,103.08,22903.0,93.3279,93.3731,93.1742,93.2013,22903.0
2022-12-13 11:25:00,103.07,103.16,102.97,103.09,35767.0,93.1923,93.2736,93.1018,93.2103,35767.0
2022-12-13 11:30:00,103.11,103.25,103.1,103.25,41044.0,93.2284,93.355,93.2194,93.355,41044.0
2022-12-13 11:35:00,103.24,103.26,103.08,103.17,17397.0,93.346,93.364,93.2013,93.2827,17397.0
2022-12-13 11:40:00,103.17,103.17,102.93,103.03,21769.0,93.2827,93.2827,93.0657,93.1561,21769.0
2022-12-13 11:45:00,103.02,103.02,102.64,102.73,29548.0,93.147,93.147,92.8035,92.8848,29548.0
2022-12-13 11:50:00,102.73,102.86,102.63,102.81,43819.0,92.8848,93.0024,92.7944,92.9572,43819.0
2022-12-13 11:55:00,102.82,102.95,102.74,102.93,22763.0,92.9662,93.0838,92.8939,93.0657,22763.0
2022-12-13 12:00:00,102.95,103.02,102.86,103.02,13848.0,93.0838,93.147,93.0024,93.147,13848.0
2022-12-13 12:05:00,103.05,103.15,103.0,103.09,16169.0,93.1742,93.2646,93.129,93.2103,16169.0
2022-12-13 12:10:00,103.09,103.11,103.0,103.09,27265.0,93.2103,93.2284,93.129,93.2103,27265.0
2022-12-13 12:15:00,103.09,103.13,102.7,102.74,61556.0,93.2103,93.2465,92.8577,92.8939,61556.0
2022-12-13 12:20:00,102.74,103.0,102.74,102.79,31655.0,92.8939,93.129,92.8939,92.9391,31655.0
2022-12-13 12:25:00,102.79,102.91,102.73,102.75,11920.0,92.9391,93.0476,92.8848,92.9029,11920.0
2022-12-13 12:30:00,102.74,102.74,102.59,102.65,20823.0,92.8939,92.8939,92.7583,92.8125,20823.0
2022-12-13 12:35:00,102.67,102.8,102.62,102.79,29218.0,92.8306,92.9481,92.7854,92.9391,29218.0
2022-12-13 12:40:00,102.81,102.82,102.64,102.76,40349.0,92.9572,92.9662,92.8035,92.912,40349.0
2022-12-13 12:45:00,102.77,102.88,102.52,102.57,42528.0,92.921,93.0205,92.695,92.7402,42528.0
2022-12-13 12:50:00,102.56,102.62,102.42,102.48,65450.0,92.7311,92.7854,92.6046,92.6588,65450.0
2022-12-13 12:55:00,102.46,102.58,102.42,102.53,49368.0,92.6407,92.7492,92.6046,92.704,49368.0
2022-12-13 13:00:00,102.52,102.75,102.51,102.75,29741.0,92.695,92.9029,92.6859,92.9029,29741.0
2022-12-13 13:05:00,102.76,102.81,102.65,102.71,105616.0,92.912,92.9572,92.8125,92.8668,105616.0
2022-12-13 13:10:00,102.7,102.99,102.68,102.99,32194.0,92.8577,93.1199,92.8396,93.1199,32194.0
2022-12-13 13:15:00,103.01,103.07,102.95,103.03,46083.0,93.138,93.1923,93.0838,93.1561,46083.0
2022-12-13 13:20:00,103.01,103.17,102.95,103.12,21359.0,93.138,93.2827,93.0838,93.2375,21359.0
2022-12-13 13:25:00,103.12,103.24,103.12,103.22,24050.0,93.2375,93.346,93.2375,93.3279,24050.0
2022-12-13 13:30:00,103.22,103.28,103.06,103.07,38422.0,93.3279,93.3821,93.1832,93.1923,38422.0
2022-12-13 13:35:00,103.08,103.1,102.9,103.03,36771.0,93.2013,93.2194,93.0385,93.1561,36771.0
2022-12-13 13:40:00,103.03,103.18,103.0,103.18,23725.0,93.1561,93.2917,93.129,93.2917,23725.0
2022-12-13 13:45:00,103.17,103.22,103.1,103.13,30863.0,93.2827,93.3279,93.2194,93.2465,30863.0
2022-12-13 13:50:00,103.14,103.14,103.03,103.06,36353.0,93.2555,93.2555,93.1561,93.1832,36353.0
2022-12-13 13:55:00,103.07,103.24,103.07,103.24,19981.0,93.1923,93.346,93.1923,93.346,19981.0
2022-12-13 14:00:00,103.23,103.31,103.17,103.27,14615.0,93.3369,93.4093,93.2827,93.3731,14615.0
2022-12-13 14:05:00,103.28,103.28,103.13,103.16,23233.0,93.3821,93.3821,93.2465,93.2736,23233.0
2022-12-13 14:10:00,103.15,103.3,103.15,103.15,52798.0,93.2646,93.4002,93.2646,93.2646,52798.0
2022-12-13 14:15:00,103.15,103.2,102.81,102.83,51671.0,93.2646,93.3098,92.9572,92.9753,51671.0
2022-12-13 14:20:00,102.82,102.98,102.81,102.97,24434.0,92.9662,93.1109,92.9572,93.1018,24434.0
2022-12-13 14:25:00,102.97,103.02,102.9,103.0,53891.0,93.1018,93.147,93.0385,93.129,53891.0
2022-12-13 14:30:00,103.01,103.01,102.93,102.99,39987.0,93.138,93.138,93.0657,93.1199,39987.0
2022-12-13 14:35:00,102.97,103.0,102.9,102.98,36075.0,93.1018,93.129,93.0385,93.1109,36075.0
2022-12-13 14:40:00,102.98,103.16,102.91,103.16,35500.0,93.1109,93.2736,93.0476,93.2736,35500.0
2022-12-13 14:45:00,103.17,103.25,102.99,103.01,43090.0,93.2827,93.355,93.1199,93.138,43090.0
2022-12-13 14:50:00,103.0,103.09,102.92,102.94,38987.0,93.129,93.2103,93.0566,93.0747,38987.0
2022-12-13 14:55:00,102.91,103.06,102.83,103.06,35240.0,93.0476,93.1832,92.9753,93.1832,35240.0
2022-12-13 15:00:00,103.06,103.06,102.72,102.86,64694.0,93.1832,93.1832,92.8758,93.0024,64694.0
2022-12-13 15:05:00,102.87,103.03,102.78,103.0,65354.0,93.0114,93.1561,92.9301,93.129,65354.0
2022-12-13 15:10:00,102.99,103.0,102.83,102.93,61349.0,93.1199,93.129,92.9753,93.0657,61349.0
2022-12-13 15:15:00,102.92,103.14,102.9,103.04,103476.0,93.0566,93.2555,93.0385,93.1651,103476.0
2022-12-13 15:20:00,103.02,103.04,102.89,102.99,54532.0,93.147,93.1651,93.0295,93.1199,54532.0
2022-12-13 15:25:00,102.99,103.14,102.99,103.08,41020.0,93.1199,93.2555,93.1199,93.2013,41020.0
2022-12-13 15:30:00,103.1,103.26,103.1,103.19,75745.0,93.2194,93.364,93.2194,93.3008,75745.0
2022-12-13 15:35:00,103.19,103.24,103.06,103.16,71979.0,93.3008,93.346,93.1832,93.2736,71979.0
2022-12-13 15:40:00,103.16,103.32,103.15,103.28,63406.0,93.2736,93.4183,93.2646,93.3821,63406.0
2022-12-13 15:45:00,103.28,103.45,103.28,103.43,59529.0,93.3821,93.5358,93.3821,93.5178,59529.0
2022-12-13 15:50:00,103.43,103.49,103.33,103.41,113196.0,93.5178,93.572,93.4273,93.4997,113196.0
2022-12-13 15:55:00,103.4,103.4,103.04,103.14,242032.0,93.4906,93.4906,93.1651,93.2555,242032.0
2022-12-14 09:30:00,103.24,104.21,103.24,103.77,91696.0,93.346,94.223,93.346,93.8252,91696.0
2022-12-14 09:35:00,103.8,104.12,103.69,104.07,13220.0,93.8523,94.1416,93.7528,94.0964,13220.0
2022-12-14 09:40:00,104.06,104.29,103.99,104.23,11003.0,94.0874,94.2953,94.0241,94.2411,11003.0
2022-12-14 09:45:00,104.24,104.36,104.18,104.27,25864.0,94.2501,94.3586,94.1959,94.2773,25864.0
2022-12-14 09:50:00,104.29,104.67,104.28,104.61,21757.0,94.2953,94.6389,94.2863,94.5847,21757.0
2022-12-14 09:55:00,104.58,104.68,104.5,104.62,11565.0,94.5575,94.648,94.4852,94.5937,11565.0
2022-12-14 10:00:00,104.69,104.69,104.52,104.65,14184.0,94.657,94.657,94.5033,94.6208,14184.0
2022-12-14 10:05:00,104.63,104.72,104.47,104.66,14844.0,94.6028,94.6841,94.4581,94.6299,14844.0
2022-12-14 10:10:00,104.68,104.97,104.66,104.87,27534.0,94.648,94.9102,94.6299,94.8198,27534.0
2022-12-14 10:15:00,104.89,104.91,104.78,104.84,21941.0,94.8378,94.8559,94.7384,94.7926,21941.0
2022-12-14 10:20:00,104.85,104.93,104.78,104.81,26034.0,94.8017,94.874,94.7384,94.7655,26034.0
2022-12-14 10:25:00,104.82,104.96,104.81,104.86,18242.0,94.7745,94.9011,94.7655,94.8107,18242.0
2022-12-14 10:30:00,104.87,104.99,104.81,104.98,19388.0,94.8198,94.9283,94.7655,94.9192,19388.0
2022-12-14 10:35:00,104.97,105.05,104.94,105.03,35250.0,94.9102,94.9825,94.883,94.9644,35250.0
2022-12-14 10:40:00,105.02,105.16,105.01,105.11,16283.0,94.9554,95.082,94.9463,95.0368,16283.0
2022-12-14 10:45:00,105.11,105.21,105.07,105.21,19770.0,95.0368,95.1272,95.0006,95.1272,19770.0
2022-12-14 10:50:00,105.21,105.25,105.07,105.12,21326.0,95.1272,95.1633,95.0006,95.0458,21326.0
2022-12-14 10:55:00,105.12,105.27,105.03,105.25,31083.0,95.0458,95.1814,94.9644,95.1633,31083.0
2022-12-14 11:00:00,105.26,105.45,105.26,105.42,37686.0,95.1724,95.3442,95.1724,95.317,37686.0
2022-12-14 11:05:00,105.41,105.51,105.39,105.48,40896.0,95.308,95.3984,95.2899,95.3713,40896.0
2022-12-14 11:10:00,105.48,105.52,105.38,105.39,27306.0,95.3713,95.4075,95.2809,95.2899,27306.0
2022-12-14 11:15:00,105.38,105.39,105.23,105.26,21436.0,95.2809,95.2899,95.1453,95.1724,21436.0
2022-12-14 11:20:00,105.25,105.31,105.1,105.17,16061.0,95.1633,95.2176,95.0277,95.091,16061.0
2022-12-14 11:25:00,105.17,105.24,105.05,105.24,16939.0,95.091,95.1543,94.9825,95.1543,16939.0
2022-12-14 11:30:00,105.26,105.29,104.93,104.99,28777.0,95.1724,95.1995,94.874,94.9283,28777.0
2022-12-14 11:35:00,104.98,105.04,104.92,104.95,16048.0,94.9192,94.9735,94.865,94.8921,16048.0
2022-12-14 11:40:00,104.94,104.97,104.75,104.77,14086.0,94.883,94.9102,94.7113,94.7293,14086.0
2022-12-14 11:45:00,104.76,104.79,104.67,104.67,13334.0,94.7203,94.7474,94.6389,94.6389,13334.0
2022-12-14 11:50:00,104.65,104.65,104.5,104.62,14796.0,94.6208,94.6208,94.4852,94.5937,14796.0
2022-12-14 11:55:00,104.63,104.68,104.53,104.55,42221.0,94.6028,94.648,94.5123,94.5304,42221.0
2022-12-14 12:00:00,104.54,104.62,104.5,104.61,13519.0,94.5214,94.5937,94.4852,94.5847,13519.0
2022-12-14 12:05:00,104.58,104.62,104.49,104.5,18956.0,94.5575,94.5937,94.4762,94.4852,18956.0
2022-12-14 12:10:00,104.48,104.53,104.43,104.51,16597.0,94.4671,94.5123,94.4219,94.4943,16597.0
2022-12-14 12:15:00,104.52,104.56,104.46,104.52,9734.0,94.5033,94.5395,94.449,94.5033,9734.0
2022-12-14 12:20:00,104.51,104.65,104.5,104.62,13632.0,94.4943,94.6208,94.4852,94.5937,13632.0
2022-12-14 12:25:00,104.63,104.65,104.54,104.55,15551.0,94.6028,94.6208,94.5214,94.5304,15551.0
2022-12-14 12:30:00,104.54,104.6,104.44,104.46,16346.0,94.5214,94.5756,94.431,94.449,16346.0
2022-12-14 12:35:00,104.43,104.55,104.31,104.49,28332.0,94.4219,94.5304,94.3134,94.4762,28332.0
2022-12-14 12:40:00,104.48,104.51,104.43,104.5,11031.0,94.4671,94.4943,94.4219,94.4852,11031.0
2022-12-14 12:45:00,104.5,104.53,104.32,104.37,12394.0,94.4852,94.5123,94.3225,94.3677,12394.0
2022-12-14 12:50:00,104.37,104.39,104.29,104.33,10561.0,94.3677,94.3858,94.2953,94.3315,10561.0
2022-12-14 12:55:00,104.33,104.47,104.33,104.44,19860.0,94.3315,94.4581,94.3315,94.431,19860.0
2022-12-14 13:00:00,104.44,104.51,104.43,104.5,13656.0,94.431,94.4943,94.4219,94.4852,13656.0
2022-12-14 13:05:00,104.49,104.64,104.49,104.62,5634.0,94.4762,94.6118,94.4762,94.5937,5634.0
2022-12-14 13:10:00,104.61,104.71,104.61,104.64,15427.0,94.5847,94.6751,94.5847,94.6118,15427.0
2022-12-14 13:15:00,104.63,104.74,104.61,104.72,16131.0,94.6028,94.7022,94.5847,94.6841,16131.0
2022-12-14 13:20:00,104.71,104.8,104.7,104.79,6194.0,94.6751,94.7565,94.666,94.7474,6194.0
2022-12-14 13:25:00,104.78,104.86,104.77,104.84,11133.0,94.7384,94.8107,94.7293,94.7926,11133.0
2022-12-14 13:30:00,104.86,104.89,104.71,104.75,12228.0,94.8107,94.8378,94.6751,94.7113,12228.0
2022-12-14 13:35:00,104.75,104.85,104.69,104.84,16886.0,94.7113,94.8017,94.657,94.7926,16886.0
2022-12-14 13:40:00,104.81,104.82,104.71,104.78,12741.0,94.7655,94.7745,94.6751,94.7384,12741.0
2022-12-14 13:45:00,104.8,104.84,104.74,104.74,6879.0,94.7565,94.7926,94.7022,94.7022,6879.0
2022-12-14 13:50:00,104.76,104.85,104.74,104.84,9794.0,94.7203,94.8017,94.7022,94.7926,9794.0
2022-12-14 13:55:00,104.85,104.94,104.79,104.8,14473.0,94.8017,94.883,94.7474,94.7565,14473.0
2022-12-14 14:00:00,104.7,104.7,103.89,104.27,39142.0,94.666,94.666,93.9337,94.2773,39142.0
2022-12-14 14:05:00,104.21,104.26,103.63,103.74,28775.0,94.223,94.2682,93.6986,93.798,28775.0
2022-12-14 14:10:00,103.75,103.77,103.47,103.58,30959.0,93.8071,93.8252,93.5539,93.6534,30959.0
2022-12-14 14:15:00,103.52,103.73,103.45,103.62,24987.0,93.5991,93.789,93.5358,93.6895,24987.0
2022-12-14 14:20:00,103.57,103.64,103.5,103.54,72952.0,93.6443,93.7076,93.581,93.6172,72952.0
2022-12-14 14:25:00,103.55,103.68,103.44,103.58,68291.0,93.6263,93.7438,93.5268,93.6534,68291.0
2022-12-14 14:30:00,103.55,103.66,102.87,102.91,35548.0,93.6263,93.7257,93.0114,93.0476,35548.0
2022-12-14 14:35:00,102.88,103.19,102.79,103.13,20757.0,93.0205,93.3008,92.9391,93.2465,20757.0
2022-12-14 14:40:00,103.1,103.32,102.78,103.09,32867.0,93.2194,93.4183,92.9301,93.2103,32867.0
2022-12-14 14:45:00,103.06,103.08,102.63,103.07,35460.0,93.1832,93.2013,92.7944,93.1923,35460.0
2022-12-14 14:50:00,102.98,103.09,102.88,103.05,21817.0,93.1109,93.2103,93.0205,93.1742,21817.0
2022-12-14 14:55:00,103.02,103.23,102.93,103.16,14715.0,93.147,93.3369,93.0657,93.2736,14715.0
2022-12-14 15:00:00,103.17,103.5,103.07,103.45,20196.0,93.2827,93.581,93.1923,93.5358,20196.0
2022-12-14 15:05:00,103.46,103.54,103.27,103.41,34196.0,93.5449,93.6172,93.3731,93.4997,34196.0
2022-12-14 15:10:00,103.43,103.92,103.42,103.87,17528.0,93.5178,93.9608,93.5087,93.9156,17528.0
2022-12-14 15:15:00,103.91,103.91,103.37,103.61,15563.0,93.9518,93.9518,93.4635,93.6805,15563.0
2022-12-14 15:20:00,103.63,103.74,103.47,103.49,21004.0,93.6986,93.798,93.5539,93.572,21004.0
2022-12-14 15:25:00,103.5,103.53,103.23,103.23,141740.0,93.581,93.6082,93.3369,93.3369,141740.0
2022-12-14 15:30:00,103.23,103.39,103.06,103.35,119268.0,93.3369,93.4816,93.1832,93.4454,119268.0
2022-12-14 15:35:00,103.33,103.55,103.31,103.55,53333.0,93.4273,93.6263,93.4093,93.6263,53333.0
2022-12-14 15:40:00,103.53,103.67,103.48,103.64,48952.0,93.6082,93.7348,93.563,93.7076,48952.0
2022-12-14 15:45:00,103.62,103.67,103.46,103.58,54706.0,93.6895,93.7348,93.5449,93.6534,54706.0
2022-12-14 15:50:00,103.57,103.73,103.54,103.55,90810.0,93.6443,93.789,93.6172,93.6263,90810.0
2022-12-14 15:55:00,103.53,103.59,103.3,103.32,256017.0,93.6082,93.6624,93.4002,93.4183,256017.0
2022-12-15 09:30:00,103.06,103.22,102.87,103.08,61135.0,93.1832,93.3279,93.0114,93.2013,61135.0
2022-12-15 09:35:00,103.08,103.27,102.96,103.2,41312.0,93.2013,93.3731,93.0928,93.3098,41312.0
2022-12-15 09:40:00,103.25,103.27,103.05,103.26,28536.0,93.355,93.3731,93.1742,93.364,28536.0
2022-12-15 09:45:00,103.27,103.32,103.09,103.09,51259.0,93.3731,93.4183,93.2103,93.2103,51259.0
2022-12-15 09:50:00,103.1,103.28,102.98,103.13,29960.0,93.2194,93.3821,93.1109,93.2465,29960.0
2022-12-15 09:55:00,103.1,103.14,102.86,102.9,74612.0,93.2194,93.2555,93.0024,93.0385,74612.0
2022-12-15 10:00:00,102.85,102.87,102.51,102.51,43155.0,92.9933,93.0114,92.6859,92.6859,43155.0
2022-12-15 10:05:00,102.51,102.82,102.48,102.8,23186.0,92.6859,92.9662,92.6588,92.9481,23186.0
2022-12-15 10:10:00,102.82,102.84,102.5,102.59,71778.0,92.9662,92.9843,92.6769,92.7583,71778.0
2022-12-15 10:15:00,102.58,102.73,102.53,102.65,15491.0,92.7492,92.8848,92.704,92.8125,15491.0
2022-12-15 10:20:00,102.67,102.67,102.42,102.55,19951.0,92.8306,92.8306,92.6046,92.7221,19951.0
2022-12-15 10:25:00,102.56,102.68,102.51,102.62,23634.0,92.7311,92.8396,92.6859,92.7854,23634.0
2022-12-15 10:30:00,102.64,102.76,102.59,102.76,34884.0,92.8035,92.912,92.7583,92.912,34884.0
2022-12-15 10:35:00,102.76,103.13,102.76,103.1,62452.0,92.912,93.2465,92.912,93.2194,62452.0
2022-12-15 10:40:00,103.1,103.11,102.88,103.05,29266.0,93.2194,93.2284,93.0205,93.1742,29266.0
2022-12-15 10:45:00,103.05,103.07,102.78,102.86,27658.0,93.1742,93.1923,92.9301,93.0024,27658.0
2022-12-15 10:50:00,102.85,102.96,102.76,102.91,31923.0,92.9933,93.0928,92.912,93.0476,31923.0
2022-12-15 10:55:00,102.91,102.93,102.59,102.65,87584.0,93.0476,93.0657,92.7583,92.8125,87584.0
2022-12-15 11:00:00,102.64,102.72,102.49,102.57,26333.0,92.8035,92.8758,92.6678,92.7402,26333.0
2022-12-15 11:05:00,102.54,102.56,102.41,102.48,31674.0,92.7131,92.7311,92.5955,92.6588,31674.0
2022-12-15 11:10:00,102.48,102.59,102.44,102.49,16284.0,92.6588,92.7583,92.6226,92.6678,16284.0
2022-12-15 11:15:00,102.48,102.59,102.43,102.51,23338.0,92.6588,92.7583,92.6136,92.6859,23338.0
2022-12-15 11:20:00,102.51,102.51,102.17,102.2,70438.0,92.6859,92.6859,92.3785,92.4056,70438.0
2022-12-15 11:25:00,102.19,102.22,102.07,102.13,9554.0,92.3966,92.4237,92.2881,92.3423,9554.0
2022-12-15 11:30:00,102.13,102.25,102.08,102.25,14397.0,92.3423,92.4508,92.2971,92.4508,14397.0
2022-12-15 11:35:00,102.26,102.31,102.12,102.25,24598.0,92.4599,92.5051,92.3333,92.4508,24598.0
2022-12-15 11:40:00,102.25,102.37,102.23,102.34,27317.0,92.4508,92.5593,92.4328,92.5322,27317.0
2022-12-15 11:45:00,102.33,102.33,102.2,102.24,25630.0,92.5232,92.5232,92.4056,92.4418,25630.0
2022-12-15 11:50:00,102.24,102.44,102.22,102.44,14278.0,92.4418,92.6226,92.4237,92.6226,14278.0
2022-12-15 11:55:00,102.45,102.53,102.41,102.52,11145.0,92.6317,92.704,92.5955,92.695,11145.0
2022-12-15 12:00:00,102.56,102.69,102.5,102.51,18137.0,92.7311,92.8487,92.6769,92.6859,18137.0
2022-12-15 12:05:00,102.52,102.6,102.48,102.58,9480.0,92.695,92.7673,92.6588,92.7492,9480.0
2022-12-15 12:10:00,102.58,102.6,102.51,102.58,9969.0,92.7492,92.7673,92.6859,92.7492,9969.0
2022-12-15 12:15:00,102.59,102.66,102.53,102.6,12763.0,92.7583,92.8216,92.704,92.7673,12763.0
2022-12-15 12:20:00,102.59,102.6,102.37,102.4,8804.0,92.7583,92.7673,92.5593,92.5865,8804.0
2022-12-15 12:25:00,102.41,102.45,102.39,102.42,6653.0,92.5955,92.6317,92.5774,92.6046,6653.0
2022-12-15 12:30:00,102.49,102.54,102.47,102.51,7343.0,92.6678,92.7131,92.6498,92.6859,7343.0
2022-12-15 12:35:00,102.52,102.57,102.42,102.44,7190.0,92.695,92.7402,92.6046,92.6226,7190.0
2022-12-15 12:40:00,102.45,102.47,102.22,102.26,9621.0,92.6317,92.6498,92.4237,92.4599,9621.0
2022-12-15 12:45:00,102.25,102.36,102.25,102.34,11240.0,92.4508,92.5503,92.4508,92.5322,11240.0
2022-12-15 12:50:00,102.33,102.39,102.23,102.23,10949.0,92.5232,92.5774,92.4328,92.4328,10949.0
2022-12-15 12:55:00,102.24,102.25,102.08,102.15,14241.0,92.4418,92.4508,92.2971,92.3604,14241.0
2022-12-15 13:00:00,102.15,102.16,102.03,102.08,15087.0,92.3604,92.3695,92.2519,92.2971,15087.0
2022-12-15 13:05:00,102.06,102.1,101.94,102.1,16028.0,92.2791,92.3152,92.1706,92.3152,16028.0
2022-12-15 13:10:00,102.11,102.21,102.11,102.16,14419.0,92.3243,92.4147,92.3243,92.3695,14419.0
2022-12-15 13:15:00,102.17,102.26,102.16,102.19,22579.0,92.3785,92.4599,92.3695,92.3966,22579.0
2022-12-15 13:20:00,102.18,102.27,102.13,102.27,6774.0,92.3876,92.4689,92.3423,92.4689,6774.0
2022-12-15 13:25:00,102.25,102.26,102.11,102.12,15981.0,92.4508,92.4599,92.3243,92.3333,15981.0
2022-12-15 13:30:00,102.13,102.15,102.02,102.08,10138.0,92.3423,92.3604,92.2429,92.2971,10138.0
2022-12-15 13:35:00,102.07,102.25,102.06,102.17,12233.0,92.2881,92.4508,92.2791,92.3785,12233.0
2022-12-15 13:40:00,102.18,102.18,102.05,102.07,19516.0,92.3876,92.3876,92.27,92.2881,19516.0
2022-12-15 13:45:00,102.09,102.18,102.05,102.18,11078.0,92.3062,92.3876,92.27,92.3876,11078.0
2022-12-15 13:50:00,102.18,102.29,102.17,102.29,9524.0,92.3876,92.487,92.3785,92.487,9524.0
2022-12-15 13:55:00,102.31,102.4,102.27,102.39,8534.0,92.5051,92.5865,92.4689,92.5774,8534.0
2022-12-15 14:00:00,102.42,102.42,102.29,102.3,8891.0,92.6046,92.6046,92.487,92.4961,8891.0
2022-12-15 14:05:00,102.29,102.31,102.2,102.28,5984.0,92.487,92.5051,92.4056,92.478,5984.0
2022-12-15 14:10:00,102.27,102.36,102.26,102.36,9020.0,92.4689,92.5503,92.4599,92.5503,9020.0
2022-12-15 14:15:00,102.36,102.52,102.33,102.5,11970.0,92.5503,92.695,92.5232,92.6769,11970.0
2022-12-15 14:20:00,102.48,102.51,102.41,102.41,4592.0,92.6588,92.6859,92.5955,92.5955,4592.0
2022-12-15 14:25:00,102.41,102.41,102.24,102.33,6550.0,92.5955,92.5955,92.4418,92.5232,6550.0
2022-12-15 14:30:00,102.33,102.44,102.31,102.44,16087.0,92.5232,92.6226,92.5051,92.6226,16087.0
2022-12-15 14:35:00,102.42,102.56,102.33,102.54,12887.0,92.6046,92.7311,92.5232,92.7131,12887.0
2022-12-15 14:40:00,102.51,102.65,102.49,102.65,6225.0,92.6859,92.8125,92.6678,92.8125,6225.0
2022-12-15 14:45:00,102.66,102.69,102.44,102.44,11269.0,92.8216,92.8487,92.6226,92.6226,11269.0
2022-12-15 14:50:00,102.41,102.53,102.36,102.52,13757.0,92.5955,92.704,92.5503,92.695,13757.0
2022-12-15 14:55:00,102.53,102.62,102.48,102.62,13229.0,92.704,92.7854,92.6588,92.7854,13229.0
2022-12-15 15:00:00,102.61,102.78,102.61,102.68,14415.0,92.7763,92.9301,92.7763,92.8396,14415.0
2022-12-15 15:05:00,102.7,102.77,102.61,102.76,13817.0,92.8577,92.921,92.7763,92.912,13817.0
2022-12-15 15:10:00,102.75,102.84,102.63,102.65,14543.0,92.9029,92.9843,92.7944,92.8125,14543.0
2022-12-15 15:15:00,102.65,102.67,102.44,102.44,25028.0,92.8125,92.8306,92.6226,92.6226,25028.0
2022-12-15 15:20:00,102.44,102.63,102.4,102.6,17855.0,92.6226,92.7944,92.5865,92.7673,17855.0
2022-12-15 15:25:00,102.61,102.71,102.54,102.69,24055.0,92.7763,92.8668,92.7131,92.8487,24055.0
2022-12-15 15:30:00,102.71,102.92,102.68,102.87,23650.0,92.8668,93.0566,92.8396,93.0114,23650.0
2022-12-15 15:35:00,102.88,102.9,102.53,102.58,29732.0,93.0205,93.0385,92.704,92.7492,29732.0
2022-12-15 15:40:00,102.59,102.62,102.36,102.37,28078.0,92.7583,92.7854,92.5503,92.5593,28078.0
2022-12-15 15:45:00,102.36,102.49,102.34,102.39,32836.0,92.5503,92.6678,92.5322,92.5774,32836.0
2022-12-15 15:50:00,102.38,102.59,102.37,102.49,54576.0,92.5684,92.7583,92.5593,92.6678,54576.0
2022-12-15 15:55:00,102.5,102.58,102.36,102.53,193205.0,92.6769,92.7492,92.5503,92.704,193205.0
2022-12-16 09:30:00,102.08,102.12,101.49,101.49,822521.0,92.2971,92.3333,91.7637,91.7637,822521.0
2022-12-16 09:35:00,101.51,101.67,101.23,101.28,68748.0,91.7818,91.9264,91.5286,91.5738,68748.0
2022-12-16 09:40:00,101.3,101.5,101.23,101.5,47885.0,91.5919,91.7727,91.5286,91.7727,47885.0
2022-12-16 09:45:00,101.51,101.74,101.19,101.39,118082.0,91.7818,91.9897,91.4924,91.6733,118082.0
2022-12-16 09:50:00,101.39,101.45,101.15,101.2,21259.0,91.6733,91.7275,91.4563,91.5015,21259.0
2022-12-16 09:55:00,101.2,101.27,101.08,101.16,31288.0,91.5015,91.5648,91.393,91.4653,31288.0
2022-12-16 10:00:00,101.17,101.18,100.64,100.64,41021.0,91.4743,91.4834,90.9951,90.9951,41021.0
2022-12-16 10:05:00,100.68,100.77,100.4,100.6,58366.0,91.0313,91.1127,90.7781,90.959,58366.0
2022-12-16 10:10:00,100.62,100.62,100.29,100.29,54020.0,90.9771,90.9771,90.6787,90.6787,54020.0
2022-12-16 10:15:00,100.29,100.57,100.14,100.57,56350.0,90.6787,90.9318,90.5431,90.9318,56350.0
2022-12-16 10:20:00,100.56,100.6,100.4,100.4,29116.0,90.9228,90.959,90.7781,90.7781,29116.0
2022-12-16 10:25:00,100.4,100.47,100.31,100.31,15342.0,90.7781,90.8414,90.6968,90.6968,15342.0
2022-12-16 10:30:00,100.32,100.37,99.96,100.06,64466.0,90.7058,90.751,90.3803,90.4707,64466.0
2022-12-16 10:35:00,100.07,100.09,99.85,99.95,44293.0,90.4798,90.4978,90.2808,90.3713,44293.0
2022-12-16 10:40:00,99.91,100.06,99.78,100.03,32021.0,90.3351,90.4707,90.2176,90.4436,32021.0
2022-12-16 10:45:00,100.04,100.11,99.98,100.0,35513.0,90.4526,90.5159,90.3984,90.4165,35513.0
2022-12-16 10:50:00,100.0,100.1,99.94,100.08,21025.0,90.4165,90.5069,90.3622,90.4888,21025.0
2022-12-16 10:55:00,100.08,100.11,99.91,99.95,20506.0,90.4888,90.5159,90.3351,90.3713,20506.0
2022-12-16 11:00:00,99.96,99.96,99.65,99.67,21491.0,90.3803,90.3803,90.1,90.1181,21491.0
2022-12-16 11:05:00,99.68,99.7,99.27,99.27,22549.0,90.1271,90.1452,89.7564,89.7564,22549.0
2022-12-16 11:10:00,99.27,99.64,99.18,99.61,23312.0,89.7564,90.091,89.6751,90.0638,23312.0
2022-12-16 11:15:00,99.61,99.67,99.47,99.59,15866.0,90.0638,90.1181,89.9373,90.0458,15866.0
2022-12-16 11:20:00,99.56,99.69,99.55,99.59,15479.0,90.0186,90.1362,90.0096,90.0458,15479.0
2022-12-16 11:25:00,99.58,99.78,99.58,99.77,19038.0,90.0367,90.2176,90.0367,90.2085,19038.0
2022-12-16 11:30:00,99.78,99.93,99.73,99.87,31120.0,90.2176,90.3532,90.1723,90.2989,31120.0
2022-12-16 11:35:00,99.87,99.88,99.7,99.77,26799.0,90.2989,90.308,90.1452,90.2085,26799.0
2022-12-16 11:40:00,99.75,99.78,99.58,99.64,20331.0,90.1904,90.2176,90.0367,90.091,20331.0
2022-12-16 11:45:00,99.63,99.67,99.54,99.61,14766.0,90.0819,90.1181,90.0006,90.0638,14766.0
2022-12-16 11:50:00,99.61,99.74,99.58,99.71,16156.0,90.0638,90.1814,90.0367,90.1543,16156.0
2022-12-16 11:55:00,99.7,99.74,99.58,99.65,25518.0,90.1452,90.1814,90.0367,90.1,25518.0
2022-12-16 12:00:00,99.65,99.66,99.47,99.53,13899.0,90.1,90.1091,89.9373,89.9915,13899.0
2022-12-16 12:05:00,99.52,99.52,99.37,99.41,16660.0,89.9825,89.9825,89.8468,89.883,16660.0
2022-12-16 12:10:00,99.43,99.68,99.43,99.65,25646.0,89.9011,90.1271,89.9011,90.1,25646.0
2022-12-16 12:15:00,99.65,99.89,99.63,99.81,25842.0,90.1,90.317,90.0819,90.2447,25842.0
2022-12-16 12:20:00,99.8,99.85,99.77,99.85,25667.0,90.2356,90.2808,90.2085,90.2808,25667.0
2022-12-16 12:25:00,99.84,99.84,99.73,99.8,17781.0,90.2718,90.2718,90.1723,90.2356,17781.0
2022-12-16 12:30:00,99.8,99.82,99.69,99.75,18415.0,90.2356,90.2537,90.1362,90.1904,18415.0
2022-12-16 12:35:00,99.76,99.91,99.76,99.84,14130.0,90.1995,90.3351,90.1995,90.2718,14130.0
2022-12-16 12:40:00,99.86,99.86,99.54,99.55,15321.0,90.2899,90.2899,90.0006,90.0096,15321.0
2022-12-16 12:45:00,99.56,99.72,99.56,99.71,15354.0,90.0186,90.1633,90.0186,90.1543,15354.0
2022-12-16 12:50:00,99.71,99.71,99.52,99.58,15568.0,90.1543,90.1543,89.9825,90.0367,15568.0
2022-12-16 12:55:00,99.58,99.74,99.55,99.74,29684.0,90.0367,90.1814,90.0096,90.1814,29684.0
2022-12-16 13:00:00,99.75,99.86,99.72,99.76,18833.0,90.1904,90.2899,90.1633,90.1995,18833.0
2022-12-16 13:05:00,99.75,99.78,99.63,99.73,14485.0,90.1904,90.2176,90.0819,90.1723,14485.0
2022-12-16 13:10:00,99.72,99.82,99.71,99.78,17092.0,90.1633,90.2537,90.1543,90.2176,17092.0
2022-12-16 13:15:00,99.79,99.93,99.78,99.89,25205.0,90.2266,90.3532,90.2176,90.317,25205.0
2022-12-16 13:20:00,99.88,99.96,99.85,99.93,15352.0,90.308,90.3803,90.2808,90.3532,15352.0
2022-12-16 13:25:00,99.92,99.93,99.79,99.84,16804.0,90.3441,90.3532,90.2266,90.2718,16804.0
2022-12-16 13:30:00,99.84,100.02,99.77,99.96,22158.0,90.2718,90.4346,90.2085,90.3803,22158.0
2022-12-16 13:35:00,99.96,99.96,99.68,99.7,25670.0,90.3803,90.3803,90.1271,90.1452,25670.0
2022-12-16 13:40:00,99.7,99.81,99.63,99.78,27344.0,90.1452,90.2447,90.0819,90.2176,27344.0
2022-12-16 13:45:00,99.8,99.9,99.74,99.74,22864.0,90.2356,90.3261,90.1814,90.1814,22864.0
2022-12-16 13:50:00,99.75,99.81,99.72,99.73,43358.0,90.1904,90.2447,90.1633,90.1723,43358.0
2022-12-16 13:55:00,99.74,99.82,99.66,99.79,40187.0,90.1814,90.2537,90.1091,90.2266,40187.0
2022-12-16 14:00:00,99.8,99.94,99.77,99.92,17420.0,90.2356,90.3622,90.2085,90.3441,17420.0
2022-12-16 14:05:00,99.91,100.13,99.87,100.12,20947.0,90.3351,90.534,90.2989,90.525,20947.0
2022-12-16 14:10:00,100.11,100.24,100.08,100.08,33957.0,90.5159,90.6335,90.4888,90.4888,33957.0
2022-12-16 14:15:00,100.09,100.15,100.08,100.12,20415.0,90.4978,90.5521,90.4888,90.525,20415.0
2022-12-16 14:20:00,100.13,100.14,99.93,99.97,30141.0,90.534,90.5431,90.3532,90.3893,30141.0
2022-12-16 14:25:00,99.97,99.97,99.83,99.87,23520.0,90.3893,90.3893,90.2628,90.2989,23520.0
2022-12-16 14:30:00,99.86,99.89,99.81,99.81,19798.0,90.2899,90.317,90.2447,90.2447,19798.0
2022-12-16 14:35:00,99.81,99.94,99.81,99.89,29413.0,90.2447,90.3622,90.2447,90.317,29413.0
2022-12-16 14:40:00,99.88,99.95,99.83,99.83,21567.0,90.308,90.3713,90.2628,90.2628,21567.0
2022-12-16 14:45:00,99.81,99.94,99.78,99.94,27495.0,90.2447,90.3622,90.2176,90.3622,27495.0
2022-12-16 14:50:00,99.96,100.3,99.95,100.29,28019.0,90.3803,90.6877,90.3713,90.6787,28019.0
2022-12-16 14:55:00,100.28,100.54,100.27,100.42,38105.0,90.6696,90.9047,90.6606,90.7962,38105.0
2022-12-16 15:00:00,100.41,100.58,100.4,100.49,25526.0,90.7872,90.9409,90.7781,90.8595,25526.0
2022-12-16 15:05:00,100.48,100.49,100.37,100.43,18378.0,90.8505,90.8595,90.751,90.8053,18378.0
2022-12-16 15:10:00,100.43,100.67,100.38,100.64,23761.0,90.8053,91.0223,90.7601,90.9951,23761.0
2022-12-16 15:15:00,100.65,100.87,100.59,100.59,50281.0,91.0042,91.2031,90.9499,90.9499,50281.0
2022-12-16 15:20:00,100.58,100.7,100.55,100.69,31226.0,90.9409,91.0494,90.9138,91.0403,31226.0
2022-12-16 15:25:00,100.69,100.83,100.62,100.81,37503.0,91.0403,91.1669,90.9771,91.1488,37503.0
2022-12-16 15:30:00,100.81,101.05,100.8,101.01,60620.0,91.1488,91.3658,91.1398,91.3297,60620.0
2022-12-16 15:35:00,101.02,101.17,100.94,100.95,75014.0,91.3387,91.4743,91.2664,91.2754,75014.0
2022-12-16 15:40:00,100.95,100.95,100.82,100.83,73582.0,91.2754,91.2754,91.1579,91.1669,73582.0
2022-12-16 15:45:00,100.79,101.16,100.71,101.02,121209.0,91.1308,91.4653,91.0584,91.3387,121209.0
2022-12-16 15:50:00,101.03,101.03,100.46,100.52,151313.0,91.3478,91.3478,90.8324,90.8866,151313.0
2022-12-16 15:55:00,100.52,100.61,100.28,100.36,322041.0,90.8866,90.968,90.6696,90.742,322041.0
2022-12-19 09:30:00,100.13,100.51,100.08,100.45,44583.0,90.534,90.8776,90.4888,90.8233,44583.0
2022-12-19 09:35:00,100.44,100.59,100.35,100.55,8419.0,90.8143,90.9499,90.7329,90.9138,8419.0
2022-12-19 09:40:00,100.54,100.71,100.41,100.51,15296.0,90.9047,91.0584,90.7872,90.8776,15296.0
2022-12-19 09:45:00,100.51,100.6,100.45,100.54,16577.0,90.8776,90.959,90.8233,90.9047,16577.0
2022-12-19 09:50:00,100.55,100.65,100.42,100.48,24897.0,90.9138,91.0042,90.7962,90.8505,24897.0
2022-12-19 09:55:00,100.51,100.53,100.24,100.45,40346.0,90.8776,90.8957,90.6335,90.8233,40346.0
2022-12-19 10:00:00,100.45,100.63,100.39,100.51,30606.0,90.8233,90.9861,90.7691,90.8776,30606.0
2022-12-19 10:05:00,100.49,100.6,100.38,100.48,18938.0,90.8595,90.959,90.7601,90.8505,18938.0
2022-12-19 10:10:00,100.48,100.76,100.43,100.66,57956.0,90.8505,91.1036,90.8053,91.0132,57956.0
2022-12-19 10:15:00,100.65,100.91,100.63,100.82,66623.0,91.0042,91.2393,90.9861,91.1579,66623.0
2022-12-19 10:20:00,100.82,101.07,100.8,101.06,34157.0,91.1579,91.3839,91.1398,91.3749,34157.0
2022-12-19 10:25:00,101.07,101.25,100.99,101.21,35512.0,91.3839,91.5467,91.3116,91.5105,35512.0
2022-12-19 10:30:00,101.23,101.24,100.9,100.92,35936.0,91.5286,91.5376,91.2302,91.2483,35936.0
2022-12-19 10:35:00,100.92,101.22,100.91,101.2,34432.0,91.2483,91.5196,91.2393,91.5015,34432.0
2022-12-19 10:40:00,101.2,101.33,101.15,101.26,34279.0,91.5015,91.619,91.4563,91.5557,34279.0
2022-12-19 10:45:00,101.25,101.31,101.04,101.29,25875.0,91.5467,91.6009,91.3568,91.5828,25875.0
2022-12-19 10:50:00,101.27,101.27,101.05,101.06,18443.0,91.5648,91.5648,91.3658,91.3749,18443.0
2022-12-19 10:55:00,101.06,101.12,100.8,100.83,31426.0,91.3749,91.4291,91.1398,91.1669,31426.0
2022-12-19 11:00:00,100.84,100.85,100.58,100.6,8762.0,91.176,91.185,90.9409,90.959,8762.0
2022-12-19 11:05:00,100.6,100.71,100.55,100.66,23301.0,90.959,91.0584,90.9138,91.0132,23301.0
2022-12-19 11:10:00,100.66,100.72,100.54,100.56,9600.0,91.0132,91.0675,90.9047,90.9228,9600.0
2022-12-19 11:15:00,100.58,100.82,100.56,100.81,10197.0,90.9409,91.1579,90.9228,91.1488,10197.0
2022-12-19 11:20:00,100.82,100.91,100.55,100.55,31429.0,91.1579,91.2393,90.9138,90.9138,31429.0
2022-12-19 11:25:00,100.56,100.57,100.41,100.41,48286.0,90.9228,90.9318,90.7872,90.7872,48286.0
2022-12-19 11:30:00,100.4,100.55,100.37,100.42,47107.0,90.7781,90.9138,90.751,90.7962,47107.0
2022-12-19 11:35:00,100.41,100.43,100.23,100.43,21528.0,90.7872,90.8053,90.6244,90.8053,21528.0
2022-12-19 11:40:00,100.43,100.45,100.33,100.39,13872.0,90.8053,90.8233,90.7148,90.7691,13872.0
2022-12-19 11:45:00,100.39,100.54,100.38,100.49,25484.0,90.7691,90.9047,90.7601,90.8595,25484.0
2022-12-19 11:50:00,100.48,100.53,100.45,100.5,13562.0,90.8505,90.8957,90.8233,90.8686,13562.0
2022-12-19 11:55:00,100.52,100.54,100.43,100.51,17455.0,90.8866,90.9047,90.8053,90.8776,17455.0
2022-12-19 12:00:00,100.49,100.7,100.49,100.6,21351.0,90.8595,91.0494,90.8595,90.959,21351.0
2022-12-19 12:05:00,100.63,100.72,100.61,100.67,13141.0,90.9861,91.0675,90.968,91.0223,13141.0
2022-12-19 12:10:00,100.67,100.69,100.56,100.68,21193.0,91.0223,91.0403,90.9228,91.0313,21193.0
2022-12-19 12:15:00,100.67,100.7,100.53,100.64,16300.0,91.0223,91.0494,90.8957,90.9951,16300.0
2022-12-19 12:20:00,100.64,100.64,100.49,100.53,10193.0,90.9951,90.9951,90.8595,90.8957,10193.0
2022-12-19 12:25:00,100.53,100.61,100.48,100.61,17099.0,90.8957,90.968,90.8505,90.968,17099.0
2022-12-19 12:30:00,100.6,100.6,100.45,100.45,21981.0,90.959,90.959,90.8233,90.8233,21981.0
2022-12-19 12:35:00,100.44,100.62,100.44,100.62,16038.0,90.8143,90.9771,90.8143,90.9771,16038.0
2022-12-19 12:40:00,100.64,100.68,100.62,100.67,12568.0,90.9951,91.0313,90.9771,91.0223,12568.0
2022-12-19 12:45:00,100.66,100.87,100.66,100.84,18002.0,91.0132,91.2031,91.0132,91.176,18002.0
2022-12-19 12:50:00,100.83,100.98,100.83,100.97,30134.0,91.1669,91.3026,91.1669,91.2935,30134.0
2022-12-19 12:55:00,100.97,101.09,100.93,101.02,26865.0,91.2935,91.402,91.2573,91.3387,26865.0
2022-12-19 13:00:00,101.03,101.1,101.01,101.03,13889.0,91.3478,91.4111,91.3297,91.3478,13889.0
2022-12-19 13:05:00,101.03,101.06,100.81,100.84,17339.0,91.3478,91.3749,91.1488,91.176,17339.0
2022-12-19 13:10:00,100.84,100.98,100.83,100.98,10360.0,91.176,91.3026,91.1669,91.3026,10360.0
2022-12-19 13:15:00,100.98,101.0,100.86,100.96,12243.0,91.3026,91.3206,91.1941,91.2845,12243.0
2022-12-19 13:20:00,100.97,101.08,100.97,101.04,15015.0,91.2935,91.393,91.2935,91.3568,15015.0
2022-12-19 13:25:00,101.04,101.13,100.94,100.96,17421.0,91.3568,91.4382,91.2664,91.2845,17421.0
2022-12-19 13:30:00,100.93,101.0,100.82,100.82,9221.0,91.2573,91.3206,91.1579,91.1579,9221.0
2022-12-19 13:35:00,100.78,100.86,100.71,100.81,13933.0,91.1217,91.1941,91.0584,91.1488,13933.0
2022-12-19 13:40:00,100.84,100.87,100.72,100.77,26637.0,91.176,91.2031,91.0675,91.1127,26637.0
2022-12-19 13:45:00,100.76,100.8,100.65,100.67,13153.0,91.1036,91.1398,91.0042,91.0223,13153.0
2022-12-19 13:50:00,100.67,100.67,100.56,100.6,9584.0,91.0223,91.0223,90.9228,90.959,9584.0
2022-12-19 13:55:00,100.59,100.6,100.52,100.54,8273.0,90.9499,90.959,90.8866,90.9047,8273.0
2022-12-19 14:00:00,100.54,100.55,100.36,100.4,14860.0,90.9047,90.9138,90.742,90.7781,14860.0
2022-12-19 14:05:00,100.4,100.42,100.31,100.33,11169.0,90.7781,90.7962,90.6968,90.7148,11169.0
2022-12-19 14:10:00,100.37,100.39,100.27,100.28,14379.0,90.751,90.7691,90.6606,90.6696,14379.0
2022-12-19 14:15:00,100.26,100.28,100.2,100.25,13537.0,90.6516,90.6696,90.5973,90.6425,13537.0
2022-12-19 14:20:00,100.24,100.32,100.13,100.14,14643.0,90.6335,90.7058,90.534,90.5431,14643.0
2022-12-19 14:25:00,100.14,100.25,100.13,100.14,13221.0,90.5431,90.6425,90.534,90.5431,13221.0
2022-12-19 14:30:00,100.14,100.21,100.08,100.2,18401.0,90.5431,90.6063,90.4888,90.5973,18401.0
2022-12-19 14:35:00,100.2,100.2,99.88,99.91,79117.0,90.5973,90.5973,90.308,90.3351,79117.0
2022-12-19 14:40:00,99.89,99.91,99.75,99.9,120464.0,90.317,90.3351,90.1904,90.3261,120464.0
2022-12-19 14:45:00,99.92,100.09,99.89,99.89,9651.0,90.3441,90.4978,90.317,90.317,9651.0
2022-12-19 14:50:00,99.87,99.88,99.75,99.86,11342.0,90.2989,90.308,90.1904,90.2899,11342.0
2022-12-19 14:55:00,99.88,100.06,99.82,100.05,26905.0,90.308,90.4707,90.2537,90.4617,26905.0
2022-12-19 15:00:00,100.05,100.06,99.89,99.96,17984.0,90.4617,90.4707,90.317,90.3803,17984.0
2022-12-19 15:05:00,99.98,100.23,99.96,100.22,18642.0,90.3984,90.6244,90.3803,90.6154,18642.0
2022-12-19 15:10:00,100.22,100.29,100.16,100.17,146975.0,90.6154,90.6787,90.5611,90.5702,146975.0
2022-12-19 15:15:00,100.16,100.2,99.96,99.99,33896.0,90.5611,90.5973,90.3803,90.4074,33896.0
2022-12-19 15:20:00,99.97,99.97,99.77,99.82,11720.0,90.3893,90.3893,90.2085,90.2537,11720.0
2022-12-19 15:25:00,99.84,99.88,99.73,99.73,19588.0,90.2718,90.308,90.1723,90.1723,19588.0
2022-12-19 15:30:00,99.73,99.93,99.71,99.87,38164.0,90.1723,90.3532,90.1543,90.2989,38164.0
2022-12-19 15:35:00,99.85,99.9,99.73,99.75,27903.0,90.2808,90.3261,90.1723,90.1904,27903.0
2022-12-19 15:40:00,99.74,99.84,99.72,99.73,38819.0,90.1814,90.2718,90.1633,90.1723,38819.0
2022-12-19 15:45:00,99.72,99.93,99.72,99.93,61590.0,90.1633,90.3532,90.1633,90.3532,61590.0
2022-12-19 15:50:00,99.94,100.19,99.93,100.18,43306.0,90.3622,90.5883,90.3532,90.5792,43306.0
2022-12-19 15:55:00,100.17,100.3,100.11,100.2,116960.0,90.5702,90.6877,90.5159,90.5973,116960.0
2022-12-20 09:30:00,100.08,100.13,99.55,99.59,44572.0,90.4888,90.534,90.0096,90.0458,44572.0
2022-12-20 09:35:00,99.52,99.52,99.19,99.37,16428.0,89.9825,89.9825,89.6841,89.8468,16428.0
2022-12-20 09:40:00,99.38,99.49,99.25,99.34,12821.0,89.8559,89.9553,89.7383,89.8197,12821.0
2022-12-20 09:45:00,99.34,99.46,99.3,99.38,13922.0,89.8197,89.9282,89.7836,89.8559,13922.0
2022-12-20 09:50:00,99.34,99.45,99.22,99.45,8286.0,89.8197,89.9192,89.7112,89.9192,8286.0
2022-12-20 09:55:00,99.45,99.7,99.36,99.58,13220.0,89.9192,90.1452,89.8378,90.0367,13220.0
2022-12-20 10:00:00,99.62,99.74,99.6,99.62,8911.0,90.0729,90.1814,90.0548,90.0729,8911.0
2022-12-20 10:05:00,99.65,99.86,99.63,99.83,12824.0,90.1,90.2899,90.0819,90.2628,12824.0
2022-12-20 10:10:00,99.81,99.87,99.79,99.84,13391.0,90.2447,90.2989,90.2266,90.2718,13391.0
2022-12-20 10:15:00,99.84,99.84,99.68,99.77,20783.0,90.2718,90.2718,90.1271,90.2085,20783.0
2022-12-20 10:20:00,99.8,100.09,99.8,99.94,11791.0,90.2356,90.4978,90.2356,90.3622,11791.0
2022-12-20 10:25:00,99.97,100.02,99.88,99.89,8413.0,90.3893,90.4346,90.308,90.317,8413.0
2022-12-20 10:30:00,99.91,99.96,99.72,99.75,6568.0,90.3351,90.3803,90.1633,90.1904,6568.0
2022-12-20 10:35:00,99.75,99.85,99.74,99.8,9263.0,90.1904,90.2808,90.1814,90.2356,9263.0
2022-12-20 10:40:00,99.77,99.84,99.77,99.78,6485.0,90.2085,90.2718,90.2085,90.2176,6485.0
2022-12-20 10:45:00,99.75,99.97,99.74,99.93,12457.0,90.1904,90.3893,90.1814,90.3532,12457.0
2022-12-20 10:50:00,99.94,100.0,99.83,99.87,7295.0,90.3622,90.4165,90.2628,90.2989,7295.0
2022-12-20 10:55:00,99.89,99.94,99.74,99.74,8557.0,90.317,90.3622,90.1814,90.1814,8557.0
2022-12-20 11:00:00,99.74,99.83,99.74,99.79,9483.0,90.1814,90.2628,90.1814,90.2266,9483.0
2022-12-20 11:05:00,99.78,99.79,99.58,99.59,20677.0,90.2176,90.2266,90.0367,90.0458,20677.0
2022-12-20 11:10:00,99.57,99.82,99.57,99.73,19438.0,90.0277,90.2537,90.0277,90.1723,19438.0
2022-12-20 11:15:00,99.72,99.73,99.39,99.53,32703.0,90.1633,90.1723,89.8649,89.9915,32703.0
2022-12-20 11:20:00,99.54,99.65,99.5,99.65,17000.0,90.0006,90.1,89.9644,90.1,17000.0
2022-12-20 11:25:00,99.64,99.68,99.45,99.45,16478.0,90.091,90.1271,89.9192,89.9192,16478.0
2022-12-20 11:30:00,99.43,99.47,99.37,99.38,9659.0,89.9011,89.9373,89.8468,89.8559,9659.0
2022-12-20 11:35:00,99.39,99.57,99.34,99.56,8727.0,89.8649,90.0277,89.8197,90.0186,8727.0
2022-12-20 11:40:00,99.56,99.65,99.45,99.59,18561.0,90.0186,90.1,89.9192,90.0458,18561.0
2022-12-20 11:45:00,99.59,99.71,99.56,99.7,15921.0,90.0458,90.1543,90.0186,90.1452,15921.0
2022-12-20 11:50:00,99.7,99.72,99.62,99.65,39653.0,90.1452,90.1633,90.0729,90.1,39653.0
2022-12-20 11:55:00,99.64,99.76,99.6,99.67,31151.0,90.091,90.1995,90.0548,90.1181,31151.0
2022-12-20 12:00:00,99.67,99.68,99.56,99.66,29039.0,90.1181,90.1271,90.0186,90.1091,29039.0
2022-12-20 12:05:00,99.67,99.82,99.62,99.74,47872.0,90.1181,90.2537,90.0729,90.1814,47872.0
2022-12-20 12:10:00,99.77,99.98,99.76,99.88,9712.0,90.2085,90.3984,90.1995,90.308,9712.0
2022-12-20 12:15:00,99.86,99.96,99.8,99.93,4069.0,90.2899,90.3803,90.2356,90.3532,4069.0
2022-12-20 12:20:00,99.92,100.04,99.89,100.02,3810.0,90.3441,90.4526,90.317,90.4346,3810.0
2022-12-20 12:25:00,99.99,100.09,99.99,100.05,7684.0,90.4074,90.4978,90.4074,90.4617,7684.0
2022-12-20 12:30:00,100.05,100.14,100.01,100.07,12168.0,90.4617,90.5431,90.4255,90.4798,12168.0
2022-12-20 12:35:00,100.04,100.22,100.04,100.2,6688.0,90.4526,90.6154,90.4526,90.5973,6688.0
2022-12-20 12:40:00,100.22,100.29,100.2,100.23,5892.0,90.6154,90.6787,90.5973,90.6244,5892.0
2022-12-20 12:45:00,100.24,100.34,100.22,100.29,7491.0,90.6335,90.7239,90.6154,90.6787,7491.0
2022-12-20 12:50:00,100.29,100.36,100.27,100.35,6920.0,90.6787,90.742,90.6606,90.7329,6920.0
2022-12-20 12:55:00,100.34,100.44,100.33,100.43,8064.0,90.7239,90.8143,90.7148,90.8053,8064.0
2022-12-20 13:00:00,100.43,100.49,100.4,100.47,9197.0,90.8053,90.8595,90.7781,90.8414,9197.0
2022-12-20 13:05:00,100.47,100.49,100.41,100.43,10231.0,90.8414,90.8595,90.7872,90.8053,10231.0
2022-12-20 13:10:00,100.43,100.44,100.31,100.39,8066.0,90.8053,90.8143,90.6968,90.7691,8066.0
2022-12-20 13:15:00,100.37,100.48,100.35,100.43,7608.0,90.751,90.8505,90.7329,90.8053,7608.0
2022-12-20 13:20:00,100.43,100.48,100.37,100.42,8629.0,90.8053,90.8505,90.751,90.7962,8629.0
2022-12-20 13:25:00,100.44,100.53,100.41,100.42,13018.0,90.8143,90.8957,90.7872,90.7962,13018.0
2022-12-20 13:30:00,100.45,100.52,100.43,100.46,9980.0,90.8233,90.8866,90.8053,90.8324,9980.0
2022-12-20 13:35:00,100.48,100.56,100.48,100.49,9606.0,90.8505,90.9228,90.8505,90.8595,9606.0
2022-12-20 13:40:00,100.5,100.53,100.41,100.5,7423.0,90.8686,90.8957,90.7872,90.8686,7423.0
2022-12-20 13:45:00,100.53,100.56,100.48,100.52,5696.0,90.8957,90.9228,90.8505,90.8866,5696.0
2022-12-20 13:50:00,100.52,100.55,100.43,100.43,7412.0,90.8866,90.9138,90.8053,90.8053,7412.0
2022-12-20 13:55:00,100.44,100.5,100.4,100.49,6743.0,90.8143,90.8686,90.7781,90.8595,6743.0
2022-12-20 14:00:00,100.5,100.64,100.47,100.61,8630.0,90.8686,90.9951,90.8414,90.968,8630.0
2022-12-20 14:05:00,100.62,100.64,100.54,100.62,13184.0,90.9771,90.9951,90.9047,90.9771,13184.0
2022-12-20 14:10:00,100.62,100.72,100.62,100.7,8235.0,90.9771,91.0675,90.9771,91.0494,8235.0
2022-12-20 14:15:00,100.7,100.73,100.63,100.71,16207.0,91.0494,91.0765,90.9861,91.0584,16207.0
2022-12-20 14:20:00,100.72,100.78,100.69,100.73,13899.0,91.0675,91.1217,91.0403,91.0765,13899.0
2022-12-20 14:25:00,100.7,100.79,100.66,100.77,17241.0,91.0494,91.1308,91.0132,91.1127,17241.0
2022-12-20 14:30:00,100.77,100.77,100.68,100.69,7867.0,91.1127,91.1127,91.0313,91.0403,7867.0
2022-12-20 14:35:00,100.69,100.7,100.6,100.67,13422.0,91.0403,91.0494,90.959,91.0223,13422.0
2022-12-20 14:40:00,100.68,100.7,100.55,100.58,5375.0,91.0313,91.0494,90.9138,90.9409,5375.0
2022-12-20 14:45:00,100.58,100.65,100.58,100.63,9915.0,90.9409,91.0042,90.9409,90.9861,9915.0
2022-12-20 14:50:00,100.63,100.63,100.54,100.59,8450.0,90.9861,90.9861,90.9047,90.9499,8450.0
2022-12-20 14:55:00,100.55,100.57,100.4,100.43,7111.0,90.9138,90.9318,90.7781,90.8053,7111.0
2022-12-20 15:00:00,100.42,100.43,100.3,100.32,5420.0,90.7962,90.8053,90.6877,90.7058,5420.0
2022-12-20 15:05:00,100.31,100.34,100.27,100.34,10489.0,90.6968,90.7239,90.6606,90.7239,10489.0
2022-12-20 15:10:00,100.34,100.45,100.33,100.45,11067.0,90.7239,90.8233,90.7148,90.8233,11067.0
2022-12-20 15:15:00,100.45,100.56,100.44,100.51,20943.0,90.8233,90.9228,90.8143,90.8776,20943.0
2022-12-20 15:20:00,100.52,100.56,100.44,100.46,16127.0,90.8866,90.9228,90.8143,90.8324,16127.0
2022-12-20 15:25:00,100.47,100.73,100.46,100.68,19797.0,90.8414,91.0765,90.8324,91.0313,19797.0
2022-12-20 15:30:00,100.69,100.82,100.67,100.8,29289.0,91.0403,91.1579,91.0223,91.1398,29289.0
2022-12-20 15:35:00,100.8,100.88,100.78,100.87,26446.0,91.1398,91.2121,91.1217,91.2031,26446.0
2022-12-20 15:40:00,100.86,100.92,100.82,100.83,27568.0,91.1941,91.2483,91.1579,91.1669,27568.0
2022-12-20 15:45:00,100.82,100.82,100.63,100.69,27428.0,91.1579,91.1579,90.9861,91.0403,27428.0
2022-12-20 15:50:00,100.67,100.68,100.36,100.37,83463.0,91.0223,91.0313,90.742,90.751,83463.0
2022-12-20 15:55:00,100.35,100.39,100.1,100.22,173628.0,90.7329,90.7691,90.5069,90.6154,173628.0
2022-12-21 09:30:00,100.7,101.0,100.65,100.92,46497.0,91.0494,91.3206,91.0042,91.2483,46497.0
2022-12-21 09:35:00,100.92,101.14,100.81,101.08,13210.0,91.2483,91.4472,91.1488,91.393,13210.0
2022-12-21 09:40:00,101.05,101.13,100.88,100.89,11918.0,91.3658,91.4382,91.2121,91.2212,11918.0
2022-12-21 09:45:00,100.88,101.22,100.84,101.15,13788.0,91.2121,91.5196,91.176,91.4563,13788.0
2022-12-21 09:50:00,101.13,101.32,101.1,101.11,28666.0,91.4382,91.61,91.4111,91.4201,28666.0
2022-12-21 09:55:00,101.14,101.27,101.05,101.17,31456.0,91.4472,91.5648,91.3658,91.4743,31456.0
2022-12-21 10:00:00,101.19,101.38,101.15,101.33,14267.0,91.4924,91.6642,91.4563,91.619,14267.0
2022-12-21 10:05:00,101.34,101.46,101.27,101.29,12450.0,91.6281,91.7366,91.5648,91.5828,12450.0
2022-12-21 10:10:00,101.29,101.38,101.28,101.32,12132.0,91.5828,91.6642,91.5738,91.61,12132.0
2022-12-21 10:15:00,101.32,101.39,101.2,101.26,13476.0,91.61,91.6733,91.5015,91.5557,13476.0
2022-12-21 10:20:00,101.3,101.43,101.29,101.4,8276.0,91.5919,91.7094,91.5828,91.6823,8276.0
2022-12-21 10:25:00,101.46,101.72,101.46,101.7,11586.0,91.7366,91.9716,91.7366,91.9536,11586.0
2022-12-21 10:30:00,101.71,101.94,101.68,101.85,17311.0,91.9626,92.1706,91.9355,92.0892,17311.0
2022-12-21 10:35:00,101.87,101.93,101.82,101.82,12572.0,92.1073,92.1615,92.0621,92.0621,12572.0
2022-12-21 10:40:00,101.8,101.8,101.67,101.75,16409.0,92.044,92.044,91.9264,91.9988,16409.0
2022-12-21 10:45:00,101.77,101.77,101.61,101.68,11836.0,92.0168,92.0168,91.8722,91.9355,11836.0
2022-12-21 10:50:00,101.7,101.72,101.6,101.64,8847.0,91.9536,91.9716,91.8631,91.8993,8847.0
2022-12-21 10:55:00,101.65,101.77,101.63,101.77,11283.0,91.9083,92.0168,91.8903,92.0168,11283.0
2022-12-21 11:00:00,101.77,101.91,101.77,101.91,24017.0,92.0168,92.1434,92.0168,92.1434,24017.0
2022-12-21 11:05:00,101.91,101.91,101.7,101.81,19075.0,92.1434,92.1434,91.9536,92.053,19075.0
2022-12-21 11:10:00,101.82,101.97,101.81,101.86,17545.0,92.0621,92.1977,92.053,92.0982,17545.0
2022-12-21 11:15:00,101.87,101.92,101.79,101.84,24042.0,92.1073,92.1525,92.0349,92.0801,24042.0
2022-12-21 11:20:00,101.84,101.97,101.83,101.95,22711.0,92.0801,92.1977,92.0711,92.1796,22711.0
2022-12-21 11:25:00,101.95,102.0,101.91,101.97,17967.0,92.1796,92.2248,92.1434,92.1977,17967.0
2022-12-21 11:30:00,101.98,102.09,101.97,102.05,21742.0,92.2067,92.3062,92.1977,92.27,21742.0
2022-12-21 11:35:00,102.05,102.05,101.93,101.94,15252.0,92.27,92.27,92.1615,92.1706,15252.0
2022-12-21 11:40:00,101.92,101.93,101.79,101.89,24237.0,92.1525,92.1615,92.0349,92.1253,24237.0
2022-12-21 11:45:00,101.89,101.91,101.62,101.66,16048.0,92.1253,92.1434,91.8812,91.9174,16048.0
2022-12-21 11:50:00,101.67,101.73,101.63,101.64,11011.0,91.9264,91.9807,91.8903,91.8993,11011.0
2022-12-21 11:55:00,101.65,101.8,101.6,101.78,16132.0,91.9083,92.044,91.8631,92.0259,16132.0
2022-12-21 12:00:00,101.78,101.79,101.56,101.63,8915.0,92.0259,92.0349,91.827,91.8903,8915.0
2022-12-21 12:05:00,101.64,101.73,101.58,101.58,13704.0,91.8993,91.9807,91.8451,91.8451,13704.0
2022-12-21 12:10:00,101.61,101.73,101.59,101.7,8404.0,91.8722,91.9807,91.8541,91.9536,8404.0
2022-12-21 12:15:00,101.71,101.76,101.7,101.76,13651.0,91.9626,92.0078,91.9536,92.0078,13651.0
2022-12-21 12:20:00,101.76,101.91,101.76,101.88,10795.0,92.0078,92.1434,92.0078,92.1163,10795.0
2022-12-21 12:25:00,101.87,101.88,101.75,101.83,8544.0,92.1073,92.1163,91.9988,92.0711,8544.0
2022-12-21 12:30:00,101.83,101.9,101.78,101.79,9713.0,92.0711,92.1344,92.0259,92.0349,9713.0
2022-12-21 12:35:00,101.79,101.79,101.67,101.68,10915.0,92.0349,92.0349,91.9264,91.9355,10915.0
2022-12-21 12:40:00,101.67,101.74,101.66,101.73,5497.0,91.9264,91.9897,91.9174,91.9807,5497.0
2022-12-21 12:45:00,101.74,101.75,101.64,101.73,12804.0,91.9897,91.9988,91.8993,91.9807,12804.0
2022-12-21 12:50:00,101.73,101.76,101.61,101.7,8614.0,91.9807,92.0078,91.8722,91.9536,8614.0
2022-12-21 12:55:00,101.7,101.8,101.66,101.8,10255.0,91.9536,92.044,91.9174,92.044,10255.0
2022-12-21 13:00:00,101.8,101.86,101.75,101.85,13523.0,92.044,92.0982,91.9988,92.0892,13523.0
2022-12-21 13:05:00,101.84,101.86,101.66,101.69,17639.0,92.0801,92.0982,91.9174,91.9445,17639.0
2022-12-21 13:10:00,101.7,101.7,101.53,101.6,14741.0,91.9536,91.9536,91.7998,91.8631,14741.0
2022-12-21 13:15:00,101.57,101.59,101.52,101.55,4556.0,91.836,91.8541,91.7908,91.8179,4556.0
2022-12-21 13:20:00,101.56,101.57,101.49,101.49,5964.0,91.827,91.836,91.7637,91.7637,5964.0
2022-12-21 13:25:00,101.48,101.65,101.47,101.63,7702.0,91.7546,91.9083,91.7456,91.8903,7702.0
2022-12-21 13:30:00,101.65,101.75,101.65,101.65,10703.0,91.9083,91.9988,91.9083,91.9083,10703.0
2022-12-21 13:35:00,101.68,101.71,101.64,101.68,5559.0,91.9355,91.9626,91.8993,91.9355,5559.0
2022-12-21 13:40:00,101.67,101.84,101.64,101.84,8482.0,91.9264,92.0801,91.8993,92.0801,8482.0
2022-12-21 13:45:00,101.86,101.86,101.78,101.8,7938.0,92.0982,92.0982,92.0259,92.044,7938.0
2022-12-21 13:50:00,101.77,101.78,101.75,101.77,4904.0,92.0168,92.0259,91.9988,92.0168,4904.0
2022-12-21 13:55:00,101.76,101.76,101.63,101.64,13828.0,92.0078,92.0078,91.8903,91.8993,13828.0
2022-12-21 14:00:00,101.63,101.78,101.63,101.73,8767.0,91.8903,92.0259,91.8903,91.9807,8767.0
2022-12-21 14:05:00,101.73,101.81,101.64,101.64,15995.0,91.9807,92.053,91.8993,91.8993,15995.0
2022-12-21 14:10:00,101.63,101.76,101.61,101.66,7174.0,91.8903,92.0078,91.8722,91.9174,7174.0
2022-12-21 14:15:00,101.63,101.64,101.51,101.52,7635.0,91.8903,91.8993,91.7818,91.7908,7635.0
2022-12-21 14:20:00,101.5,101.55,101.44,101.52,10182.0,91.7727,91.8179,91.7185,91.7908,10182.0
2022-12-21 14:25:00,101.5,101.58,101.45,101.46,8885.0,91.7727,91.8451,91.7275,91.7366,8885.0
2022-12-21 14:30:00,101.45,101.55,101.43,101.54,6399.0,91.7275,91.8179,91.7094,91.8089,6399.0
2022-12-21 14:35:00,101.55,101.55,101.45,101.48,10731.0,91.8179,91.8179,91.7275,91.7546,10731.0
2022-12-21 14:40:00,101.48,101.57,101.46,101.56,12331.0,91.7546,91.836,91.7366,91.827,12331.0
2022-12-21 14:45:00,101.55,101.58,101.48,101.48,8528.0,91.8179,91.8451,91.7546,91.7546,8528.0
2022-12-21 14:50:00,101.49,101.54,101.47,101.48,5236.0,91.7637,91.8089,91.7456,91.7546,5236.0
2022-12-21 14:55:00,101.48,101.63,101.43,101.61,7420.0,91.7546,91.8903,91.7094,91.8722,7420.0
2022-12-21 15:00:00,101.6,101.73,101.58,101.65,9054.0,91.8631,91.9807,91.8451,91.9083,9054.0
2022-12-21 15:05:00,101.66,101.66,101.55,101.56,11256.0,91.9174,91.9174,91.8179,91.827,11256.0
2022-12-21 15:10:00,101.56,101.64,101.53,101.59,9349.0,91.827,91.8993,91.7998,91.8541,9349.0
2022-12-21 15:15:00,101.6,101.69,101.57,101.65,9228.0,91.8631,91.9445,91.836,91.9083,9228.0
2022-12-21 15:20:00,101.65,101.68,101.6,101.63,11573.0,91.9083,91.9355,91.8631,91.8903,11573.0
2022-12-21 15:25:00,101.62,101.69,101.61,101.62,4819.0,91.8812,91.9445,91.8722,91.8812,4819.0
2022-12-21 15:30:00,101.6,101.78,101.6,101.74,15278.0,91.8631,92.0259,91.8631,91.9897,15278.0
2022-12-21 15:35:00,101.75,101.78,101.69,101.78,18056.0,91.9988,92.0259,91.9445,92.0259,18056.0
2022-12-21 15:40:00,101.78,101.81,101.65,101.72,20711.0,92.0259,92.053,91.9083,91.9716,20711.0
2022-12-21 15:45:00,101.72,101.83,101.67,101.82,27424.0,91.9716,92.0711,91.9264,92.0621,27424.0
2022-12-21 15:50:00,101.84,101.88,101.71,101.78,50712.0,92.0801,92.1163,91.9626,92.0259,50712.0
2022-12-21 15:55:00,101.77,101.95,101.76,101.92,140368.0,92.0168,92.1796,92.0078,92.1525,140368.0
2022-12-22 09:30:00,101.7,101.81,101.31,101.41,41891.0,91.9536,92.053,91.6009,91.6913,41891.0
2022-12-22 09:35:00,101.4,101.63,101.4,101.49,20378.0,91.6823,91.8903,91.6823,91.7637,20378.0
2022-12-22 09:40:00,101.48,101.53,101.36,101.46,22106.0,91.7546,91.7998,91.6461,91.7366,22106.0
2022-12-22 09:45:00,101.48,101.69,101.45,101.61,12464.0,91.7546,91.9445,91.7275,91.8722,12464.0
2022-12-22 09:50:00,101.54,101.66,101.52,101.65,5122.0,91.8089,91.9174,91.7908,91.9083,5122.0
2022-12-22 09:55:00,101.65,101.72,101.61,101.69,12519.0,91.9083,91.9716,91.8722,91.9445,12519.0
2022-12-22 10:00:00,101.7,101.71,101.46,101.53,16822.0,91.9536,91.9626,91.7366,91.7998,16822.0
2022-12-22 10:05:00,101.54,101.69,101.51,101.56,7270.0,91.8089,91.9445,91.7818,91.827,7270.0
2022-12-22 10:10:00,101.53,101.62,101.46,101.62,18721.0,91.7998,91.8812,91.7366,91.8812,18721.0
2022-12-22 10:15:00,101.61,101.65,101.49,101.49,9172.0,91.8722,91.9083,91.7637,91.7637,9172.0
2022-12-22 10:20:00,101.5,101.54,101.41,101.44,7826.0,91.7727,91.8089,91.6913,91.7185,7826.0
2022-12-22 10:25:00,101.41,101.45,101.29,101.29,8892.0,91.6913,91.7275,91.5828,91.5828,8892.0
2022-12-22 10:30:00,101.27,101.41,101.22,101.41,9078.0,91.5648,91.6913,91.5196,91.6913,9078.0
2022-12-22 10:35:00,101.38,101.38,101.21,101.26,3432.0,91.6642,91.6642,91.5105,91.5557,3432.0
2022-12-22 10:40:00,101.26,101.36,101.22,101.35,4558.0,91.5557,91.6461,91.5196,91.6371,4558.0
2022-12-22 10:45:00,101.36,101.5,101.32,101.45,3461.0,91.6461,91.7727,91.61,91.7275,3461.0
2022-12-22 10:50:00,101.43,101.47,101.35,101.35,3704.0,91.7094,91.7456,91.6371,91.6371,3704.0
2022-12-22 10:55:00,101.32,101.39,101.29,101.33,15771.0,91.61,91.6733,91.5828,91.619,15771.0
2022-12-22 11:00:00,101.32,101.35,101.23,101.24,15730.0,91.61,91.6371,91.5286,91.5376,15730.0
2022-12-22 11:05:00,101.26,101.33,101.2,101.21,21179.0,91.5557,91.619,91.5015,91.5105,21179.0
2022-12-22 11:10:00,101.23,101.32,101.1,101.32,13169.0,91.5286,91.61,91.4111,91.61,13169.0
2022-12-22 11:15:00,101.33,101.35,101.19,101.19,21930.0,91.619,91.6371,91.4924,91.4924,21930.0
2022-12-22 11:20:00,101.21,101.34,101.21,101.33,16775.0,91.5105,91.6281,91.5105,91.619,16775.0
2022-12-22 11:25:00,101.32,101.33,101.21,101.28,14864.0,91.61,91.619,91.5105,91.5738,14864.0
2022-12-22 11:30:00,101.28,101.34,101.26,101.32,26394.0,91.5738,91.6281,91.5557,91.61,26394.0
2022-12-22 11:35:00,101.32,101.35,101.22,101.24,47356.0,91.61,91.6371,91.5196,91.5376,47356.0
2022-12-22 11:40:00,101.26,101.26,101.14,101.14,12668.0,91.5557,91.5557,91.4472,91.4472,12668.0
2022-12-22 11:45:00,101.14,101.22,101.13,101.22,8365.0,91.4472,91.5196,91.4382,91.5196,8365.0
2022-12-22 11:50:00,101.22,101.33,101.22,101.33,15134.0,91.5196,91.619,91.5196,91.619,15134.0
2022-12-22 11:55:00,101.32,101.35,101.28,101.3,18514.0,91.61,91.6371,91.5738,91.5919,18514.0
2022-12-22 12:00:00,101.3,101.34,101.25,101.28,14725.0,91.5919,91.6281,91.5467,91.5738,14725.0
2022-12-22 12:05:00,101.27,101.27,101.2,101.2,10766.0,91.5648,91.5648,91.5015,91.5015,10766.0
2022-12-22 12:10:00,101.19,101.25,101.07,101.1,10065.0,91.4924,91.5467,91.3839,91.4111,10065.0
2022-12-22 12:15:00,101.1,101.2,101.07,101.17,9238.0,91.4111,91.5015,91.3839,91.4743,9238.0
2022-12-22 12:20:00,101.14,101.15,100.93,100.93,10411.0,91.4472,91.4563,91.2573,91.2573,10411.0
2022-12-22 12:25:00,100.94,100.94,100.77,100.82,14961.0,91.2664,91.2664,91.1127,91.1579,14961.0
2022-12-22 12:30:00,100.81,100.84,100.73,100.74,10559.0,91.1488,91.176,91.0765,91.0856,10559.0
2022-12-22 12:35:00,100.73,100.77,100.66,100.7,12479.0,91.0765,91.1127,91.0132,91.0494,12479.0
2022-12-22 12:40:00,100.68,100.68,100.57,100.63,12135.0,91.0313,91.0313,90.9318,90.9861,12135.0
2022-12-22 12:45:00,100.64,100.73,100.64,100.72,22391.0,90.9951,91.0765,90.9951,91.0675,22391.0
2022-12-22 12:50:00,100.73,100.75,100.67,100.73,7279.0,91.0765,91.0946,91.0223,91.0765,7279.0
2022-12-22 12:55:00,100.74,100.84,100.72,100.81,10015.0,91.0856,91.176,91.0675,91.1488,10015.0
2022-12-22 13:00:00,100.82,100.84,100.56,100.62,30138.0,91.1579,91.176,90.9228,90.9771,30138.0
2022-12-22 13:05:00,100.62,100.67,100.44,100.48,11607.0,90.9771,91.0223,90.8143,90.8505,11607.0
2022-12-22 13:10:00,100.47,100.67,100.47,100.67,13743.0,90.8414,91.0223,90.8414,91.0223,13743.0
2022-12-22 13:15:00,100.66,100.68,100.63,100.65,11319.0,91.0132,91.0313,90.9861,91.0042,11319.0
2022-12-22 13:20:00,100.62,100.62,100.45,100.5,17217.0,90.9771,90.9771,90.8233,90.8686,17217.0
2022-12-22 13:25:00,100.49,100.52,100.43,100.45,8368.0,90.8595,90.8866,90.8053,90.8233,8368.0
2022-12-22 13:30:00,100.43,100.43,100.21,100.27,13391.0,90.8053,90.8053,90.6063,90.6606,13391.0
2022-12-22 13:35:00,100.29,100.38,100.24,100.38,11721.0,90.6787,90.7601,90.6335,90.7601,11721.0
2022-12-22 13:40:00,100.38,100.47,100.35,100.47,17182.0,90.7601,90.8414,90.7329,90.8414,17182.0
2022-12-22 13:45:00,100.47,100.54,100.45,100.54,12448.0,90.8414,90.9047,90.8233,90.9047,12448.0
2022-12-22 13:50:00,100.54,100.58,100.49,100.54,12184.0,90.9047,90.9409,90.8595,90.9047,12184.0
2022-12-22 13:55:00,100.52,100.57,100.45,100.54,16418.0,90.8866,90.9318,90.8233,90.9047,16418.0
2022-12-22 14:00:00,100.55,100.65,100.53,100.6,12963.0,90.9138,91.0042,90.8957,90.959,12963.0
2022-12-22 14:05:00,100.6,100.67,100.58,100.59,14645.0,90.959,91.0223,90.9409,90.9499,14645.0
2022-12-22 14:10:00,100.55,100.72,100.55,100.72,18211.0,90.9138,91.0675,90.9138,91.0675,18211.0
2022-12-22 14:15:00,100.71,100.77,100.66,100.68,16860.0,91.0584,91.1127,91.0132,91.0313,16860.0
2022-12-22 14:20:00,100.7,100.8,100.59,100.77,28208.0,91.0494,91.1398,90.9499,91.1127,28208.0
2022-12-22 14:25:00,100.77,100.86,100.67,100.85,19132.0,91.1127,91.1941,91.0223,91.185,19132.0
2022-12-22 14:30:00,100.84,100.94,100.78,100.92,19203.0,91.176,91.2664,91.1217,91.2483,19203.0
2022-12-22 14:35:00,100.94,100.97,100.81,100.91,18891.0,91.2664,91.2935,91.1488,91.2393,18891.0
2022-12-22 14:40:00,100.9,100.91,100.76,100.81,14332.0,91.2302,91.2393,91.1036,91.1488,14332.0
2022-12-22 14:45:00,100.84,101.01,100.84,101.01,13321.0,91.176,91.3297,91.176,91.3297,13321.0
2022-12-22 14:50:00,101.02,101.13,101.0,101.11,13346.0,91.3387,91.4382,91.3206,91.4201,13346.0
2022-12-22 14:55:00,101.14,101.27,101.13,101.26,14560.0,91.4472,91.5648,91.4382,91.5557,14560.0
2022-12-22 15:00:00,101.27,101.33,101.2,101.29,16040.0,91.5648,91.619,91.5015,91.5828,16040.0
2022-12-22 15:05:00,101.28,101.46,101.23,101.46,17738.0,91.5738,91.7366,91.5286,91.7366,17738.0
2022-12-22 15:10:00,101.48,101.5,101.36,101.38,22806.0,91.7546,91.7727,91.6461,91.6642,22806.0
2022-12-22 15:15:00,101.38,101.54,101.38,101.53,14585.0,91.6642,91.8089,91.6642,91.7998,14585.0
2022-12-22 15:20:00,101.53,101.7,101.53,101.68,18755.0,91.7998,91.9536,91.7998,91.9355,18755.0
2022-12-22 15:25:00,101.7,101.79,101.63,101.75,23835.0,91.9536,92.0349,91.8903,91.9988,23835.0
2022-12-22 15:30:00,101.76,101.84,101.59,101.6,28172.0,92.0078,92.0801,91.8541,91.8631,28172.0
2022-12-22 15:35:00,101.6,101.64,101.52,101.58,15579.0,91.8631,91.8993,91.7908,91.8451,15579.0
2022-12-22 15:40:00,101.58,101.61,101.44,101.45,24972.0,91.8451,91.8722,91.7185,91.7275,24972.0
2022-12-22 15:45:00,101.43,101.61,101.41,101.6,20048.0,91.7094,91.8722,91.6913,91.8631,20048.0
2022-12-22 15:50:00,101.61,101.98,101.6,101.9,55721.0,91.8722,92.2067,91.8631,92.1344,55721.0
2022-12-22 15:55:00,101.91,101.97,101.85,101.96,112788.0,92.1434,92.1977,92.0892,92.1886,112788.0
2022-12-23 09:30:00,101.82,102.18,101.06,102.12,26066.0,92.0621,92.3876,91.3749,92.3333,26066.0
2022-12-23 09:35:00,102.12,102.12,101.91,102.03,15882.0,92.3333,92.3333,92.1434,92.2519,15882.0
2022-12-23 09:40:00,102.01,102.19,101.99,102.15,19029.0,92.2338,92.3966,92.2158,92.3604,19029.0
2022-12-23 09:45:00,102.11,102.15,101.91,102.02,38834.0,92.3243,92.3604,92.1434,92.2429,38834.0
2022-12-23 09:50:00,102.01,102.1,101.93,101.93,8825.0,92.2338,92.3152,92.1615,92.1615,8825.0
2022-12-23 09:55:00,101.94,102.11,101.85,102.06,8967.0,92.1706,92.3243,92.0892,92.2791,8967.0
2022-12-23 10:00:00,102.09,102.24,101.97,101.99,21386.0,92.3062,92.4418,92.1977,92.2158,21386.0
2022-12-23 10:05:00,102.0,102.11,101.85,102.08,7460.0,92.2248,92.3243,92.0892,92.2971,7460.0
2022-12-23 10:10:00,102.09,102.3,102.09,102.24,9529.0,92.3062,92.4961,92.3062,92.4418,9529.0
2022-12-23 10:15:00,102.25,102.58,102.2,102.56,13333.0,92.4508,92.7492,92.4056,92.7311,13333.0
2022-12-23 10:20:00,102.53,102.61,102.44,102.61,6347.0,92.704,92.7763,92.6226,92.7763,6347.0
2022-12-23 10:25:00,102.6,102.69,102.51,102.57,9511.0,92.7673,92.8487,92.6859,92.7402,9511.0
2022-12-23 10:30:00,102.63,102.78,102.62,102.73,8304.0,92.7944,92.9301,92.7854,92.8848,8304.0
2022-12-23 10:35:00,102.79,102.9,102.73,102.86,7458.0,92.9391,93.0385,92.8848,93.0024,7458.0
2022-12-23 10:40:00,102.87,102.89,102.75,102.83,7829.0,93.0114,93.0295,92.9029,92.9753,7829.0
2022-12-23 10:45:00,102.81,102.81,102.63,102.65,10289.0,92.9572,92.9572,92.7944,92.8125,10289.0
2022-12-23 10:50:00,102.64,102.7,102.59,102.7,8011.0,92.8035,92.8577,92.7583,92.8577,8011.0
2022-12-23 10:55:00,102.71,102.78,102.65,102.72,7671.0,92.8668,92.9301,92.8125,92.8758,7671.0
2022-12-23 11:00:00,102.73,102.78,102.7,102.75,16467.0,92.8848,92.9301,92.8577,92.9029,16467.0
2022-12-23 11:05:00,102.73,102.75,102.6,102.63,11220.0,92.8848,92.9029,92.7673,92.7944,11220.0
2022-12-23 11:10:00,102.64,102.81,102.64,102.69,9513.0,92.8035,92.9572,92.8035,92.8487,9513.0
2022-12-23 11:15:00,102.65,102.74,102.64,102.68,4317.0,92.8125,92.8939,92.8035,92.8396,4317.0
2022-12-23 11:20:00,102.71,102.78,102.57,102.6,6901.0,92.8668,92.9301,92.7402,92.7673,6901.0
2022-12-23 11:25:00,102.6,102.65,102.5,102.53,12028.0,92.7673,92.8125,92.6769,92.704,12028.0
2022-12-23 11:30:00,102.56,102.6,102.51,102.51,8370.0,92.7311,92.7673,92.6859,92.6859,8370.0
2022-12-23 11:35:00,102.54,102.72,102.54,102.7,6742.0,92.7131,92.8758,92.7131,92.8577,6742.0
2022-12-23 11:40:00,102.74,102.84,102.69,102.69,7623.0,92.8939,92.9843,92.8487,92.8487,7623.0
2022-12-23 11:45:00,102.67,102.71,102.61,102.71,6487.0,92.8306,92.8668,92.7763,92.8668,6487.0
2022-12-23 11:50:00,102.72,102.78,102.65,102.7,5579.0,92.8758,92.9301,92.8125,92.8577,5579.0
2022-12-23 11:55:00,102.65,102.8,102.65,102.8,9459.0,92.8125,92.9481,92.8125,92.9481,9459.0
2022-12-23 12:00:00,102.83,102.89,102.8,102.88,9352.0,92.9753,93.0295,92.9481,93.0205,9352.0
2022-12-23 12:05:00,102.9,102.9,102.77,102.77,9127.0,93.0385,93.0385,92.921,92.921,9127.0
2022-12-23 12:10:00,102.8,102.9,102.78,102.87,11338.0,92.9481,93.0385,92.9301,93.0114,11338.0
2022-12-23 12:15:00,102.88,102.95,102.86,102.94,8939.0,93.0205,93.0838,93.0024,93.0747,8939.0
2022-12-23 12:20:00,102.93,103.05,102.93,103.0,13106.0,93.0657,93.1742,93.0657,93.129,13106.0
2022-12-23 12:25:00,102.98,102.98,102.76,102.78,20339.0,93.1109,93.1109,92.912,92.9301,20339.0
2022-12-23 12:30:00,102.79,102.87,102.79,102.84,14187.0,92.9391,93.0114,92.9391,92.9843,14187.0
2022-12-23 12:35:00,102.84,102.9,102.75,102.76,16343.0,92.9843,93.0385,92.9029,92.912,16343.0
2022-12-23 12:40:00,102.77,102.87,102.72,102.86,18146.0,92.921,93.0114,92.8758,93.0024,18146.0
2022-12-23 12:45:00,102.87,102.9,102.75,102.77,12216.0,93.0114,93.0385,92.9029,92.921,12216.0
2022-12-23 12:50:00,102.79,102.92,102.76,102.89,32007.0,92.9391,93.0566,92.912,93.0295,32007.0
2022-12-23 12:55:00,102.89,102.99,102.88,102.95,4855.0,93.0295,93.1199,93.0205,93.0838,4855.0
2022-12-23 13:00:00,102.95,103.0,102.93,102.98,5051.0,93.0838,93.129,93.0657,93.1109,5051.0
2022-12-23 13:05:00,102.98,103.03,102.95,103.02,2818.0,93.1109,93.1561,93.0838,93.147,2818.0
2022-12-23 13:10:00,103.02,103.07,102.95,102.95,8347.0,93.147,93.1923,93.0838,93.0838,8347.0
2022-12-23 13:15:00,102.96,103.11,102.96,103.06,9812.0,93.0928,93.2284,93.0928,93.1832,9812.0
2022-12-23 13:20:00,103.08,103.11,103.04,103.05,5431.0,93.2013,93.2284,93.1651,93.1742,5431.0
2022-12-23 13:25:00,103.01,103.14,103.01,103.12,10830.0,93.138,93.2555,93.138,93.2375,10830.0
2022-12-23 13:30:00,103.13,103.15,103.06,103.12,5776.0,93.2465,93.2646,93.1832,93.2375,5776.0
2022-12-23 13:35:00,103.12,103.14,103.0,103.0,9303.0,93.2375,93.2555,93.129,93.129,9303.0
2022-12-23 13:40:00,102.96,103.0,102.92,102.95,19291.0,93.0928,93.129,93.0566,93.0838,19291.0
2022-12-23 13:45:00,102.93,102.96,102.8,102.88,22905.0,93.0657,93.0928,92.9481,93.0205,22905.0
2022-12-23 13:50:00,102.87,102.87,102.73,102.73,18865.0,93.0114,93.0114,92.8848,92.8848,18865.0
2022-12-23 13:55:00,102.73,102.73,102.58,102.6,15671.0,92.8848,92.8848,92.7492,92.7673,15671.0
2022-12-23 14:00:00,102.59,102.6,102.5,102.52,8071.0,92.7583,92.7673,92.6769,92.695,8071.0
2022-12-23 14:05:00,102.53,102.63,102.53,102.61,5559.0,92.704,92.7944,92.704,92.7763,5559.0
2022-12-23 14:10:00,102.62,102.71,102.62,102.67,15010.0,92.7854,92.8668,92.7854,92.8306,15010.0
2022-12-23 14:15:00,102.68,102.78,102.68,102.7,10679.0,92.8396,92.9301,92.8396,92.8577,10679.0
2022-12-23 14:20:00,102.71,102.71,102.58,102.65,8309.0,92.8668,92.8668,92.7492,92.8125,8309.0
2022-12-23 14:25:00,102.66,102.74,102.66,102.69,7519.0,92.8216,92.8939,92.8216,92.8487,7519.0
2022-12-23 14:30:00,102.7,102.84,102.69,102.82,7241.0,92.8577,92.9843,92.8487,92.9662,7241.0
2022-12-23 14:35:00,102.81,102.88,102.81,102.88,7631.0,92.9572,93.0205,92.9572,93.0205,7631.0
2022-12-23 14:40:00,102.87,102.87,102.73,102.73,8065.0,93.0114,93.0114,92.8848,92.8848,8065.0
2022-12-23 14:45:00,102.72,102.76,102.68,102.68,8240.0,92.8758,92.912,92.8396,92.8396,8240.0
2022-12-23 14:50:00,102.68,102.8,102.65,102.8,5994.0,92.8396,92.9481,92.8125,92.9481,5994.0
2022-12-23 14:55:00,102.81,102.89,102.81,102.88,5358.0,92.9572,93.0295,92.9572,93.0205,5358.0
2022-12-23 15:00:00,102.88,102.99,102.87,102.88,9844.0,93.0205,93.1199,93.0114,93.0205,9844.0
2022-12-23 15:05:00,102.87,102.88,102.81,102.86,8341.0,93.0114,93.0205,92.9572,93.0024,8341.0
2022-12-23 15:10:00,102.88,102.93,102.85,102.88,7926.0,93.0205,93.0657,92.9933,93.0205,7926.0
2022-12-23 15:15:00,102.89,102.96,102.85,102.89,9157.0,93.0295,93.0928,92.9933,93.0295,9157.0
2022-12-23 15:20:00,102.91,102.91,102.73,102.73,11284.0,93.0476,93.0476,92.8848,92.8848,11284.0
2022-12-23 15:25:00,102.75,102.82,102.71,102.8,10963.0,92.9029,92.9662,92.8668,92.9481,10963.0
2022-12-23 15:30:00,102.83,102.85,102.61,102.65,18093.0,92.9753,92.9933,92.7763,92.8125,18093.0
2022-12-23 15:35:00,102.64,102.7,102.59,102.6,20627.0,92.8035,92.8577,92.7583,92.7673,20627.0
2022-12-23 15:40:00,102.6,102.77,102.6,102.76,23163.0,92.7673,92.921,92.7673,92.912,23163.0
2022-12-23 15:45:00,102.75,102.91,102.74,102.91,28387.0,92.9029,93.0476,92.8939,93.0476,28387.0
2022-12-23 15:50:00,102.91,102.96,102.76,102.94,50526.0,93.0476,93.0928,92.912,93.0747,50526.0
2022-12-23 15:55:00,102.95,103.03,102.92,102.99,91279.0,93.0838,93.1561,93.0566,93.1199,91279.0
2022-12-27 09:30:00,103.09,103.13,102.87,102.95,36133.0,93.2103,93.2465,93.0114,93.0838,36133.0
2022-12-27 09:35:00,103.01,103.12,102.94,103.08,9968.0,93.138,93.2375,93.0747,93.2013,9968.0
2022-12-27 09:40:00,103.09,103.15,103.02,103.12,4926.0,93.2103,93.2646,93.147,93.2375,4926.0
2022-12-27 09:45:00,103.1,103.13,102.95,103.12,5820.0,93.2194,93.2465,93.0838,93.2375,5820.0
2022-12-27 09:50:00,103.09,103.18,103.07,103.08,11964.0,93.2103,93.2917,93.1923,93.2013,11964.0
2022-12-27 09:55:00,103.09,103.09,102.99,103.0,5011.0,93.2103,93.2103,93.1199,93.129,5011.0
2022-12-27 10:00:00,102.98,102.98,102.55,102.66,11698.0,93.1109,93.1109,92.7221,92.8216,11698.0
2022-12-27 10:05:00,102.68,102.87,102.67,102.83,15271.0,92.8396,93.0114,92.8306,92.9753,15271.0
2022-12-27 10:10:00,102.79,102.91,102.72,102.9,3531.0,92.9391,93.0476,92.8758,93.0385,3531.0
2022-12-27 10:15:00,102.91,103.09,102.84,103.04,5801.0,93.0476,93.2103,92.9843,93.1651,5801.0
2022-12-27 10:20:00,103.05,103.27,103.05,103.23,6901.0,93.1742,93.3731,93.1742,93.3369,6901.0
2022-12-27 10:25:00,103.26,103.27,103.09,103.12,7903.0,93.364,93.3731,93.2103,93.2375,7903.0
2022-12-27 10:30:00,103.08,103.1,102.99,103.07,6020.0,93.2013,93.2194,93.1199,93.1923,6020.0
2022-12-27 10:35:00,103.05,103.18,103.03,103.18,4281.0,93.1742,93.2917,93.1561,93.2917,4281.0
2022-12-27 10:40:00,103.18,103.27,103.12,103.19,4736.0,93.2917,93.3731,93.2375,93.3008,4736.0
2022-12-27 10:45:00,103.16,103.24,103.15,103.17,5585.0,93.2736,93.346,93.2646,93.2827,5585.0
2022-12-27 10:50:00,103.18,103.25,103.12,103.24,6945.0,93.2917,93.355,93.2375,93.346,6945.0
2022-12-27 10:55:00,103.22,103.22,103.04,103.07,6655.0,93.3279,93.3279,93.1651,93.1923,6655.0
2022-12-27 11:00:00,103.05,103.16,103.01,103.14,9030.0,93.1742,93.2736,93.138,93.2555,9030.0
2022-12-27 11:05:00,103.12,103.23,103.03,103.22,7949.0,93.2375,93.3369,93.1561,93.3279,7949.0
2022-12-27 11:10:00,103.21,103.26,103.21,103.21,2776.0,93.3188,93.364,93.3188,93.3188,2776.0
2022-12-27 11:15:00,103.2,103.22,103.13,103.18,5013.0,93.3098,93.3279,93.2465,93.2917,5013.0
2022-12-27 11:20:00,103.17,103.21,103.08,103.21,9576.0,93.2827,93.3188,93.2013,93.3188,9576.0
2022-12-27 11:25:00,103.22,103.22,103.09,103.13,4169.0,93.3279,93.3279,93.2103,93.2465,4169.0
2022-12-27 11:30:00,103.12,103.27,103.12,103.16,5685.0,93.2375,93.3731,93.2375,93.2736,5685.0
2022-12-27 11:35:00,103.16,103.21,103.07,103.21,5493.0,93.2736,93.3188,93.1923,93.3188,5493.0
2022-12-27 11:40:00,103.25,103.31,103.2,103.28,7092.0,93.355,93.4093,93.3098,93.3821,7092.0
2022-12-27 11:45:00,103.31,103.43,103.31,103.41,7691.0,93.4093,93.5178,93.4093,93.4997,7691.0
2022-12-27 11:50:00,103.42,103.46,103.36,103.37,5509.0,93.5087,93.5449,93.4545,93.4635,5509.0
2022-12-27 11:55:00,103.37,103.42,103.31,103.34,6815.0,93.4635,93.5087,93.4093,93.4364,6815.0
2022-12-27 12:00:00,103.36,103.53,103.36,103.52,6039.0,93.4545,93.6082,93.4545,93.5991,6039.0
2022-12-27 12:05:00,103.52,103.55,103.45,103.49,4034.0,93.5991,93.6263,93.5358,93.572,4034.0
2022-12-27 12:10:00,103.5,103.65,103.49,103.55,8319.0,93.581,93.7167,93.572,93.6263,8319.0
2022-12-27 12:15:00,103.54,103.57,103.48,103.53,5254.0,93.6172,93.6443,93.563,93.6082,5254.0
2022-12-27 12:20:00,103.51,103.52,103.41,103.52,6752.0,93.5901,93.5991,93.4997,93.5991,6752.0
2022-12-27 12:25:00,103.52,103.52,103.45,103.45,7549.0,93.5991,93.5991,93.5358,93.5358,7549.0
2022-12-27 12:30:00,103.46,103.5,103.45,103.5,7433.0,93.5449,93.581,93.5358,93.581,7433.0
2022-12-27 12:35:00,103.48,103.56,103.47,103.53,6249.0,93.563,93.6353,93.5539,93.6082,6249.0
2022-12-27 12:40:00,103.55,103.55,103.37,103.43,6061.0,93.6263,93.6263,93.4635,93.5178,6061.0
2022-12-27 12:45:00,103.42,103.46,103.36,103.44,8415.0,93.5087,93.5449,93.4545,93.5268,8415.0
2022-12-27 12:50:00,103.43,103.52,103.4,103.49,7664.0,93.5178,93.5991,93.4906,93.572,7664.0
2022-12-27 12:55:00,103.5,103.5,103.39,103.47,5151.0,93.581,93.581,93.4816,93.5539,5151.0
2022-12-27 13:00:00,103.48,103.64,103.48,103.64,4825.0,93.563,93.7076,93.563,93.7076,4825.0
2022-12-27 13:05:00,103.62,103.71,103.62,103.68,7279.0,93.6895,93.7709,93.6895,93.7438,7279.0
2022-12-27 13:10:00,103.68,103.7,103.63,103.65,6020.0,93.7438,93.7619,93.6986,93.7167,6020.0
2022-12-27 13:15:00,103.66,103.66,103.58,103.59,4561.0,93.7257,93.7257,93.6534,93.6624,4561.0
2022-12-27 13:20:00,103.61,103.68,103.59,103.68,5653.0,93.6805,93.7438,93.6624,93.7438,5653.0
2022-12-27 13:25:00,103.68,103.7,103.55,103.56,5273.0,93.7438,93.7619,93.6263,93.6353,5273.0
2022-12-27 13:30:00,103.56,103.62,103.53,103.54,8719.0,93.6353,93.6895,93.6082,93.6172,8719.0
2022-12-27 13:35:00,103.56,103.65,103.56,103.6,3987.0,93.6353,93.7167,93.6353,93.6715,3987.0
2022-12-27 13:40:00,103.58,103.63,103.54,103.59,4320.0,93.6534,93.6986,93.6172,93.6624,4320.0
2022-12-27 13:45:00,103.56,103.6,103.51,103.58,11686.0,93.6353,93.6715,93.5901,93.6534,11686.0
2022-12-27 13:50:00,103.58,103.58,103.48,103.53,7300.0,93.6534,93.6534,93.563,93.6082,7300.0
2022-12-27 13:55:00,103.54,103.54,103.41,103.41,8392.0,93.6172,93.6172,93.4997,93.4997,8392.0
2022-12-27 14:00:00,103.38,103.48,103.38,103.45,4861.0,93.4725,93.563,93.4725,93.5358,4861.0
2022-12-27 14:05:00,103.45,103.45,103.37,103.37,8631.0,93.5358,93.5358,93.4635,93.4635,8631.0
2022-12-27 14:10:00,103.38,103.38,103.32,103.38,5001.0,93.4725,93.4725,93.4183,93.4725,5001.0
2022-12-27 14:15:00,103.35,103.35,103.26,103.31,5052.0,93.4454,93.4454,93.364,93.4093,5052.0
2022-12-27 14:20:00,103.32,103.45,103.32,103.44,6028.0,93.4183,93.5358,93.4183,93.5268,6028.0
2022-12-27 14:25:00,103.48,103.49,103.34,103.39,4483.0,93.563,93.572,93.4364,93.4816,4483.0
2022-12-27 14:30:00,103.37,103.48,103.33,103.48,5574.0,93.4635,93.563,93.4273,93.563,5574.0
2022-12-27 14:35:00,103.48,103.49,103.42,103.43,4662.0,93.563,93.572,93.5087,93.5178,4662.0
2022-12-27 14:40:00,103.39,103.45,103.37,103.42,12812.0,93.4816,93.5358,93.4635,93.5087,12812.0
2022-12-27 14:45:00,103.44,103.56,103.44,103.56,4325.0,93.5268,93.6353,93.5268,93.6353,4325.0
2022-12-27 14:50:00,103.55,103.55,103.44,103.48,10742.0,93.6263,93.6263,93.5268,93.563,10742.0
2022-12-27 14:55:00,103.48,103.52,103.47,103.52,5257.0,93.563,93.5991,93.5539,93.5991,5257.0
2022-12-27 15:00:00,103.53,103.62,103.48,103.5,10509.0,93.6082,93.6895,93.563,93.581,10509.0
2022-12-27 15:05:00,103.5,103.67,103.5,103.65,10152.0,93.581,93.7348,93.581,93.7167,10152.0
2022-12-27 15:10:00,103.63,103.74,103.62,103.73,7947.0,93.6986,93.798,93.6895,93.789,7947.0
2022-12-27 15:15:00,103.74,103.83,103.64,103.64,23410.0,93.798,93.8794,93.7076,93.7076,23410.0
2022-12-27 15:20:00,103.64,103.66,103.56,103.64,17391.0,93.7076,93.7257,93.6353,93.7076,17391.0
2022-12-27 15:25:00,103.62,103.71,103.59,103.68,15944.0,93.6895,93.7709,93.6624,93.7438,15944.0
2022-12-27 15:30:00,103.68,103.81,103.67,103.77,18331.0,93.7438,93.8613,93.7348,93.8252,18331.0
2022-12-27 15:35:00,103.78,103.85,103.76,103.83,16685.0,93.8342,93.8975,93.8161,93.8794,16685.0
2022-12-27 15:40:00,103.84,103.89,103.8,103.84,37614.0,93.8885,93.9337,93.8523,93.8885,37614.0
2022-12-27 15:45:00,103.84,103.98,103.79,103.89,47620.0,93.8885,94.015,93.8433,93.9337,47620.0
2022-12-27 15:50:00,103.9,103.9,103.65,103.77,52962.0,93.9427,93.9427,93.7167,93.8252,52962.0
2022-12-27 15:55:00,103.75,103.87,103.63,103.67,93198.0,93.8071,93.9156,93.6986,93.7348,93198.0
2022-12-28 09:30:00,104.0,104.0,103.77,103.86,30525.0,94.0331,94.0331,93.8252,93.9065,30525.0
2022-12-28 09:35:00,103.9,104.25,103.9,104.24,13830.0,93.9427,94.2592,93.9427,94.2501,13830.0
2022-12-28 09:40:00,104.23,104.32,104.13,104.15,6440.0,94.2411,94.3225,94.1507,94.1688,6440.0
2022-12-28 09:45:00,104.17,104.47,104.17,104.44,9043.0,94.1868,94.4581,94.1868,94.431,9043.0
2022-12-28 09:50:00,104.44,104.48,104.16,104.22,12459.0,94.431,94.4671,94.1778,94.232,12459.0
2022-12-28 09:55:00,104.24,104.26,104.13,104.13,9112.0,94.2501,94.2682,94.1507,94.1507,9112.0
2022-12-28 10:00:00,104.16,104.27,104.07,104.13,11414.0,94.1778,94.2773,94.0964,94.1507,11414.0
2022-12-28 10:05:00,104.12,104.15,103.97,103.99,10475.0,94.1416,94.1688,94.006,94.0241,10475.0
2022-12-28 10:10:00,103.99,104.09,103.93,104.07,7707.0,94.0241,94.1145,93.9698,94.0964,7707.0
2022-12-28 10:15:00,104.07,104.12,104.02,104.08,9511.0,94.0964,94.1416,94.0512,94.1055,9511.0
2022-12-28 10:20:00,104.1,104.1,103.81,103.81,22125.0,94.1235,94.1235,93.8613,93.8613,22125.0
2022-12-28 10:25:00,103.78,103.78,103.42,103.49,11067.0,93.8342,93.8342,93.5087,93.572,11067.0
2022-12-28 10:30:00,103.49,103.55,103.37,103.52,7752.0,93.572,93.6263,93.4635,93.5991,7752.0
2022-12-28 10:35:00,103.53,103.56,103.45,103.56,19209.0,93.6082,93.6353,93.5358,93.6353,19209.0
2022-12-28 10:40:00,103.57,103.61,103.49,103.56,10731.0,93.6443,93.6805,93.572,93.6353,10731.0
2022-12-28 10:45:00,103.55,103.72,103.55,103.69,5588.0,93.6263,93.78,93.6263,93.7528,5588.0
2022-12-28 10:50:00,103.7,103.76,103.64,103.73,5254.0,93.7619,93.8161,93.7076,93.789,5254.0
2022-12-28 10:55:00,103.74,103.76,103.57,103.58,8406.0,93.798,93.8161,93.6443,93.6534,8406.0
2022-12-28 11:00:00,103.58,103.69,103.57,103.68,9828.0,93.6534,93.7528,93.6443,93.7438,9828.0
2022-12-28 11:05:00,103.7,103.7,103.51,103.59,10955.0,93.7619,93.7619,93.5901,93.6624,10955.0
2022-12-28 11:10:00,103.59,103.65,103.54,103.55,4854.0,93.6624,93.7167,93.6172,93.6263,4854.0
2022-12-28 11:15:00,103.56,103.66,103.46,103.66,9625.0,93.6353,93.7257,93.5449,93.7257,9625.0
2022-12-28 11:20:00,103.66,103.69,103.53,103.61,6368.0,93.7257,93.7528,93.6082,93.6805,6368.0
2022-12-28 11:25:00,103.62,103.62,103.46,103.5,8373.0,93.6895,93.6895,93.5449,93.581,8373.0
2022-12-28 11:30:00,103.49,103.6,103.48,103.6,12464.0,93.572,93.6715,93.563,93.6715,12464.0
2022-12-28 11:35:00,103.59,103.63,103.56,103.63,9621.0,93.6624,93.6986,93.6353,93.6986,9621.0
2022-12-28 11:40:00,103.63,103.76,103.63,103.75,14184.0,93.6986,93.8161,93.6986,93.8071,14184.0
2022-12-28 11:45:00,103.75,103.75,103.54,103.54,18423.0,93.8071,93.8071,93.6172,93.6172,18423.0
2022-12-28 11:50:00,103.55,103.55,103.42,103.51,20607.0,93.6263,93.6263,93.5087,93.5901,20607.0
2022-12-28 11:55:00,103.5,103.51,103.44,103.46,8048.0,93.581,93.5901,93.5268,93.5449,8048.0
2022-12-28 12:00:00,103.45,103.46,103.22,103.22,11261.0,93.5358,93.5449,93.3279,93.3279,11261.0
2022-12-28 12:05:00,103.22,103.23,103.15,103.23,6994.0,93.3279,93.3369,93.2646,93.3369,6994.0
2022-12-28 12:10:00,103.21,103.24,103.12,103.14,9120.0,93.3188,93.346,93.2375,93.2555,9120.0
2022-12-28 12:15:00,103.17,103.18,103.08,103.08,4265.0,93.2827,93.2917,93.2013,93.2013,4265.0
2022-12-28 12:20:00,103.07,103.14,103.0,103.02,10549.0,93.1923,93.2555,93.129,93.147,10549.0
2022-12-28 12:25:00,103.02,103.14,103.0,103.09,7071.0,93.147,93.2555,93.129,93.2103,7071.0
2022-12-28 12:30:00,103.09,103.15,103.04,103.14,7130.0,93.2103,93.2646,93.1651,93.2555,7130.0
2022-12-28 12:35:00,103.11,103.14,102.97,103.0,8392.0,93.2284,93.2555,93.1018,93.129,8392.0
2022-12-28 12:40:00,103.01,103.05,102.96,103.03,12465.0,93.138,93.1742,93.0928,93.1561,12465.0
2022-12-28 12:45:00,103.04,103.24,103.04,103.24,11985.0,93.1651,93.346,93.1651,93.346,11985.0
2022-12-28 12:50:00,103.23,103.28,103.22,103.26,7266.0,93.3369,93.3821,93.3279,93.364,7266.0
2022-12-28 12:55:00,103.26,103.3,103.17,103.28,8539.0,93.364,93.4002,93.2827,93.3821,8539.0
2022-12-28 13:00:00,103.25,103.32,103.22,103.31,5804.0,93.355,93.4183,93.3279,93.4093,5804.0
2022-12-28 13:05:00,103.31,103.32,103.25,103.27,6499.0,93.4093,93.4183,93.355,93.3731,6499.0
2022-12-28 13:10:00,103.27,103.36,103.18,103.18,8168.0,93.3731,93.4545,93.2917,93.2917,8168.0
2022-12-28 13:15:00,103.18,103.36,103.18,103.36,6218.0,93.2917,93.4545,93.2917,93.4545,6218.0
2022-12-28 13:20:00,103.4,103.4,103.27,103.27,8194.0,93.4906,93.4906,93.3731,93.3731,8194.0
2022-12-28 13:25:00,103.26,103.31,103.23,103.28,4783.0,93.364,93.4093,93.3369,93.3821,4783.0
2022-12-28 13:30:00,103.29,103.29,103.16,103.17,4879.0,93.3912,93.3912,93.2736,93.2827,4879.0
2022-12-28 13:35:00,103.17,103.23,103.13,103.13,5069.0,93.2827,93.3369,93.2465,93.2465,5069.0
2022-12-28 13:40:00,103.12,103.23,103.11,103.16,5385.0,93.2375,93.3369,93.2284,93.2736,5385.0
2022-12-28 13:45:00,103.16,103.23,103.14,103.21,4609.0,93.2736,93.3369,93.2555,93.3188,4609.0
2022-12-28 13:50:00,103.2,103.26,103.1,103.24,12094.0,93.3098,93.364,93.2194,93.346,12094.0
2022-12-28 13:55:00,103.23,103.23,103.09,103.09,5655.0,93.3369,93.3369,93.2103,93.2103,5655.0
2022-12-28 14:00:00,103.08,103.21,103.08,103.17,7337.0,93.2013,93.3188,93.2013,93.2827,7337.0
2022-12-28 14:05:00,103.18,103.29,103.18,103.2,6049.0,93.2917,93.3912,93.2917,93.3098,6049.0
2022-12-28 14:10:00,103.22,103.24,103.15,103.19,4155.0,93.3279,93.346,93.2646,93.3008,4155.0
2022-12-28 14:15:00,103.18,103.28,103.12,103.28,4325.0,93.2917,93.3821,93.2375,93.3821,4325.0
2022-12-28 14:20:00,103.29,103.3,103.25,103.3,3503.0,93.3912,93.4002,93.355,93.4002,3503.0
2022-12-28 14:25:00,103.31,103.38,103.25,103.36,3459.0,93.4093,93.4725,93.355,93.4545,3459.0
2022-12-28 14:30:00,103.35,103.46,103.35,103.36,6476.0,93.4454,93.5449,93.4454,93.4545,6476.0
2022-12-28 14:35:00,103.33,103.4,103.32,103.4,4424.0,93.4273,93.4906,93.4183,93.4906,4424.0
2022-12-28 14:40:00,103.41,103.59,103.41,103.59,8764.0,93.4997,93.6624,93.4997,93.6624,8764.0
2022-12-28 14:45:00,103.59,103.61,103.44,103.44,8903.0,93.6624,93.6805,93.5268,93.5268,8903.0
2022-12-28 14:50:00,103.45,103.45,103.29,103.29,7434.0,93.5358,93.5358,93.3912,93.3912,7434.0
2022-12-28 14:55:00,103.29,103.42,103.25,103.36,9360.0,93.3912,93.5087,93.355,93.4545,9360.0
2022-12-28 15:00:00,103.38,103.38,103.07,103.1,12345.0,93.4725,93.4725,93.1923,93.2194,12345.0
2022-12-28 15:05:00,103.11,103.18,103.09,103.12,5365.0,93.2284,93.2917,93.2103,93.2375,5365.0
2022-12-28 15:10:00,103.12,103.12,102.89,102.89,9585.0,93.2375,93.2375,93.0295,93.0295,9585.0
2022-12-28 15:15:00,102.89,103.06,102.87,103.01,8056.0,93.0295,93.1832,93.0114,93.138,8056.0
2022-12-28 15:20:00,103.01,103.01,102.83,102.87,10247.0,93.138,93.138,92.9753,93.0114,10247.0
2022-12-28 15:25:00,102.87,102.98,102.84,102.94,10187.0,93.0114,93.1109,92.9843,93.0747,10187.0
2022-12-28 15:30:00,102.93,103.03,102.91,102.96,13571.0,93.0657,93.1561,93.0476,93.0928,13571.0
2022-12-28 15:35:00,102.96,102.96,102.79,102.88,13853.0,93.0928,93.0928,92.9391,93.0205,13853.0
2022-12-28 15:40:00,102.89,102.91,102.72,102.73,20295.0,93.0295,93.0476,92.8758,92.8848,20295.0
2022-12-28 15:45:00,102.73,102.78,102.67,102.74,22244.0,92.8848,92.9301,92.8306,92.8939,22244.0
2022-12-28 15:50:00,102.75,103.0,102.75,102.91,49596.0,92.9029,93.129,92.9029,93.0476,49596.0
2022-12-28 15:55:00,102.91,102.97,102.82,102.86,117726.0,93.0476,93.1018,92.9662,93.0024,117726.0
2022-12-29 09:30:00,103.3,103.73,103.3,103.67,39182.0,93.4002,93.789,93.4002,93.7348,39182.0
2022-12-29 09:35:00,103.63,103.85,103.52,103.8,15856.0,93.6986,93.8975,93.5991,93.8523,15856.0
2022-12-29 09:40:00,103.85,103.89,103.65,103.65,7827.0,93.8975,93.9337,93.7167,93.7167,7827.0
2022-12-29 09:45:00,103.66,103.82,103.66,103.78,3348.0,93.7257,93.8704,93.7257,93.8342,3348.0
2022-12-29 09:50:00,103.69,103.78,103.68,103.75,5471.0,93.7528,93.8342,93.7438,93.8071,5471.0
2022-12-29 09:55:00,103.79,103.93,103.78,103.88,11080.0,93.8433,93.9698,93.8342,93.9246,11080.0
2022-12-29 10:00:00,103.95,103.95,103.82,103.89,7051.0,93.9879,93.9879,93.8704,93.9337,7051.0
2022-12-29 10:05:00,103.86,103.94,103.83,103.88,11017.0,93.9065,93.9789,93.8794,93.9246,11017.0
2022-12-29 10:10:00,103.89,103.96,103.88,103.9,9647.0,93.9337,93.997,93.9246,93.9427,9647.0
2022-12-29 10:15:00,103.88,104.03,103.88,104.02,13350.0,93.9246,94.0603,93.9246,94.0512,13350.0
2022-12-29 10:20:00,104.04,104.04,103.86,103.96,10872.0,94.0693,94.0693,93.9065,93.997,10872.0
2022-12-29 10:25:00,103.93,103.99,103.81,103.91,18659.0,93.9698,94.0241,93.8613,93.9518,18659.0
2022-12-29 10:30:00,103.93,104.13,103.91,104.09,8881.0,93.9698,94.1507,93.9518,94.1145,8881.0
2022-12-29 10:35:00,104.08,104.1,104.02,104.02,6611.0,94.1055,94.1235,94.0512,94.0512,6611.0
2022-12-29 10:40:00,104.03,104.12,104.01,104.03,6188.0,94.0603,94.1416,94.0422,94.0603,6188.0
2022-12-29 10:45:00,104.02,104.06,103.91,103.94,4084.0,94.0512,94.0874,93.9518,93.9789,4084.0
2022-12-29 10:50:00,104.05,104.05,103.96,103.98,4451.0,94.0783,94.0783,93.997,94.015,4451.0
2022-12-29 10:55:00,103.99,104.06,103.97,103.97,9380.0,94.0241,94.0874,94.006,94.006,9380.0
2022-12-29 11:00:00,103.97,104.07,103.96,104.06,4840.0,94.006,94.0964,93.997,94.0874,4840.0
2022-12-29 11:05:00,104.05,104.06,103.97,104.05,8272.0,94.0783,94.0874,94.006,94.0783,8272.0
2022-12-29 11:10:00,104.04,104.09,103.95,103.98,7770.0,94.0693,94.1145,93.9879,94.015,7770.0
2022-12-29 11:15:00,103.99,104.06,103.97,104.04,11200.0,94.0241,94.0874,94.006,94.0693,11200.0
2022-12-29 11:20:00,104.04,104.08,103.97,104.02,6933.0,94.0693,94.1055,94.006,94.0512,6933.0
2022-12-29 11:25:00,104.03,104.04,103.94,103.96,9207.0,94.0603,94.0693,93.9789,93.997,9207.0
2022-12-29 11:30:00,103.96,104.15,103.96,104.14,11221.0,93.997,94.1688,93.997,94.1597,11221.0
2022-12-29 11:35:00,104.13,104.23,104.13,104.16,31651.0,94.1507,94.2411,94.1507,94.1778,31651.0
2022-12-29 11:40:00,104.16,104.24,104.13,104.18,8011.0,94.1778,94.2501,94.1507,94.1959,8011.0
2022-12-29 11:45:00,104.21,104.33,104.18,104.29,7292.0,94.223,94.3315,94.1959,94.2953,7292.0
2022-12-29 11:50:00,104.32,104.38,104.31,104.35,4158.0,94.3225,94.3767,94.3134,94.3496,4158.0
2022-12-29 11:55:00,104.36,104.36,104.25,104.28,3682.0,94.3586,94.3586,94.2592,94.2863,3682.0
2022-12-29 12:00:00,104.27,104.33,104.24,104.26,5414.0,94.2773,94.3315,94.2501,94.2682,5414.0
2022-12-29 12:05:00,104.26,104.36,104.25,104.36,5474.0,94.2682,94.3586,94.2592,94.3586,5474.0
2022-12-29 12:10:00,104.37,104.42,104.31,104.33,5529.0,94.3677,94.4129,94.3134,94.3315,5529.0
2022-12-29 12:15:00,104.34,104.34,104.19,104.22,5882.0,94.3405,94.3405,94.2049,94.232,5882.0
2022-12-29 12:20:00,104.19,104.28,104.19,104.22,5213.0,94.2049,94.2863,94.2049,94.232,5213.0
2022-12-29 12:25:00,104.18,104.24,104.13,104.23,10766.0,94.1959,94.2501,94.1507,94.2411,10766.0
2022-12-29 12:30:00,104.24,104.36,104.24,104.3,5875.0,94.2501,94.3586,94.2501,94.3044,5875.0
2022-12-29 12:35:00,104.29,104.29,104.2,104.24,7898.0,94.2953,94.2953,94.214,94.2501,7898.0
2022-12-29 12:40:00,104.25,104.3,104.2,104.23,5246.0,94.2592,94.3044,94.214,94.2411,5246.0
2022-12-29 12:45:00,104.24,104.28,104.23,104.25,4857.0,94.2501,94.2863,94.2411,94.2592,4857.0
2022-12-29 12:50:00,104.29,104.34,104.28,104.34,3349.0,94.2953,94.3405,94.2863,94.3405,3349.0
2022-12-29 12:55:00,104.32,104.39,104.29,104.37,4639.0,94.3225,94.3858,94.2953,94.3677,4639.0
2022-12-29 13:00:00,104.38,104.41,104.32,104.32,1851.0,94.3767,94.4038,94.3225,94.3225,1851.0
2022-12-29 13:05:00,104.33,104.33,104.17,104.22,2719.0,94.3315,94.3315,94.1868,94.232,2719.0
2022-12-29 13:10:00,104.23,104.26,104.2,104.24,5344.0,94.2411,94.2682,94.214,94.2501,5344.0
2022-12-29 13:15:00,104.23,104.23,104.12,104.12,3159.0,94.2411,94.2411,94.1416,94.1416,3159.0
2022-12-29 13:20:00,104.12,104.15,104.03,104.13,8120.0,94.1416,94.1688,94.0603,94.1507,8120.0
2022-12-29 13:25:00,104.14,104.26,104.14,104.26,6228.0,94.1597,94.2682,94.1597,94.2682,6228.0
2022-12-29 13:30:00,104.23,104.3,104.23,104.29,3211.0,94.2411,94.3044,94.2411,94.2953,3211.0
2022-12-29 13:35:00,104.27,104.32,104.23,104.26,4170.0,94.2773,94.3225,94.2411,94.2682,4170.0
2022-12-29 13:40:00,104.3,104.35,104.3,104.32,2224.0,94.3044,94.3496,94.3044,94.3225,2224.0
2022-12-29 13:45:00,104.31,104.33,104.26,104.28,6215.0,94.3134,94.3315,94.2682,94.2863,6215.0
2022-12-29 13:50:00,104.31,104.35,104.27,104.35,5816.0,94.3134,94.3496,94.2773,94.3496,5816.0
2022-12-29 13:55:00,104.34,104.38,104.3,104.33,4588.0,94.3405,94.3767,94.3044,94.3315,4588.0
2022-12-29 14:00:00,104.31,104.4,104.29,104.32,5877.0,94.3134,94.3948,94.2953,94.3225,5877.0
2022-12-29 14:05:00,104.32,104.34,104.21,104.23,2964.0,94.3225,94.3405,94.223,94.2411,2964.0
2022-12-29 14:10:00,104.23,104.24,104.1,104.11,4521.0,94.2411,94.2501,94.1235,94.1326,4521.0
2022-12-29 14:15:00,104.09,104.15,104.08,104.15,7885.0,94.1145,94.1688,94.1055,94.1688,7885.0
2022-12-29 14:20:00,104.12,104.21,104.12,104.21,2791.0,94.1416,94.223,94.1416,94.223,2791.0
2022-12-29 14:25:00,104.22,104.23,104.11,104.13,5091.0,94.232,94.2411,94.1326,94.1507,5091.0
2022-12-29 14:30:00,104.13,104.23,104.08,104.21,7123.0,94.1507,94.2411,94.1055,94.223,7123.0
2022-12-29 14:35:00,104.16,104.19,104.16,104.17,1813.0,94.1778,94.2049,94.1778,94.1868,1813.0
2022-12-29 14:40:00,104.17,104.27,104.17,104.27,4962.0,94.1868,94.2773,94.1868,94.2773,4962.0
2022-12-29 14:45:00,104.27,104.31,104.22,104.23,8738.0,94.2773,94.3134,94.232,94.2411,8738.0
2022-12-29 14:50:00,104.22,104.23,104.15,104.15,3607.0,94.232,94.2411,94.1688,94.1688,3607.0
2022-12-29 14:55:00,104.16,104.21,104.13,104.18,4600.0,94.1778,94.223,94.1507,94.1959,4600.0
2022-12-29 15:00:00,104.19,104.25,104.17,104.24,6048.0,94.2049,94.2592,94.1868,94.2501,6048.0
2022-12-29 15:05:00,104.27,104.29,104.14,104.18,9046.0,94.2773,94.2953,94.1597,94.1959,9046.0
2022-12-29 15:10:00,104.17,104.24,104.14,104.14,7482.0,94.1868,94.2501,94.1597,94.1597,7482.0
2022-12-29 15:15:00,104.14,104.16,104.05,104.09,7082.0,94.1597,94.1778,94.0783,94.1145,7082.0
2022-12-29 15:20:00,104.07,104.1,104.01,104.02,5984.0,94.0964,94.1235,94.0422,94.0512,5984.0
2022-12-29 15:25:00,104.0,104.04,103.92,103.95,9540.0,94.0331,94.0693,93.9608,93.9879,9540.0
2022-12-29 15:30:00,103.94,103.95,103.81,103.82,15656.0,93.9789,93.9879,93.8613,93.8704,15656.0
2022-12-29 15:35:00,103.81,103.81,103.66,103.69,10813.0,93.8613,93.8613,93.7257,93.7528,10813.0
2022-12-29 15:40:00,103.69,103.79,103.62,103.78,11616.0,93.7528,93.8433,93.6895,93.8342,11616.0
2022-12-29 15:45:00,103.79,103.87,103.78,103.84,21274.0,93.8433,93.9156,93.8342,93.8885,21274.0
2022-12-29 15:50:00,103.84,104.0,103.82,103.92,45941.0,93.8885,94.0331,93.8704,93.9608,45941.0
2022-12-29 15:55:00,103.91,103.93,103.8,103.85,89804.0,93.9518,93.9698,93.8523,93.8975,89804.0
2022-12-30 09:30:00,103.88,104.0,103.58,103.64,25663.0,93.9246,94.0331,93.6534,93.7076,25663.0
2022-12-30 09:35:00,103.7,103.81,103.63,103.68,4900.0,93.7619,93.8613,93.6986,93.7438,4900.0
2022-12-30 09:40:00,103.66,103.84,103.66,103.73,7070.0,93.7257,93.8885,93.7257,93.789,7070.0
2022-12-30 09:45:00,103.72,103.74,103.35,103.36,11175.0,93.78,93.798,93.4454,93.4545,11175.0
2022-12-30 09:50:00,103.36,103.46,103.31,103.42,4556.0,93.4545,93.5449,93.4093,93.5087,4556.0
2022-12-30 09:55:00,103.37,103.37,103.26,103.34,9178.0,93.4635,93.4635,93.364,93.4364,9178.0
2022-12-30 10:00:00,103.31,103.35,103.26,103.29,11717.0,93.4093,93.4454,93.364,93.3912,11717.0
2022-12-30 10:05:00,103.26,103.26,103.11,103.17,7098.0,93.364,93.364,93.2284,93.2827,7098.0
2022-12-30 10:10:00,103.18,103.41,103.18,103.4,7876.0,93.2917,93.4997,93.2917,93.4906,7876.0
2022-12-30 10:15:00,103.37,103.48,103.36,103.46,8030.0,93.4635,93.563,93.4545,93.5449,8030.0
2022-12-30 10:20:00,103.45,103.5,103.31,103.34,6984.0,93.5358,93.581,93.4093,93.4364,6984.0
2022-12-30 10:25:00,103.35,103.46,103.33,103.37,7403.0,93.4454,93.5449,93.4273,93.4635,7403.0
2022-12-30 10:30:00,103.38,103.41,103.24,103.36,11981.0,93.4725,93.4997,93.346,93.4545,11981.0
2022-12-30 10:35:00,103.37,103.37,103.24,103.24,6630.0,93.4635,93.4635,93.346,93.346,6630.0
2022-12-30 10:40:00,103.24,103.25,103.11,103.12,10435.0,93.346,93.355,93.2284,93.2375,10435.0
2022-12-30 10:45:00,103.13,103.29,103.07,103.27,7329.0,93.2465,93.3912,93.1923,93.3731,7329.0
2022-12-30 10:50:00,103.26,103.26,103.03,103.03,8014.0,93.364,93.364,93.1561,93.1561,8014.0
2022-12-30 10:55:00,103.01,103.05,102.87,102.98,12351.0,93.138,93.1742,93.0114,93.1109,12351.0
2022-12-30 11:00:00,102.98,103.06,102.96,102.98,10536.0,93.1109,93.1832,93.0928,93.1109,10536.0
2022-12-30 11:05:00,103.0,103.06,102.99,103.0,6047.0,93.129,93.1832,93.1199,93.129,6047.0
2022-12-30 11:10:00,103.0,103.05,102.81,102.82,13039.0,93.129,93.1742,92.9572,92.9662,13039.0
2022-12-30 11:15:00,102.82,102.89,102.78,102.89,8867.0,92.9662,93.0295,92.9301,93.0295,8867.0
2022-12-30 11:20:00,102.88,102.92,102.8,102.83,9384.0,93.0205,93.0566,92.9481,92.9753,9384.0
2022-12-30 11:25:00,102.79,102.9,102.79,102.86,9386.0,92.9391,93.0385,92.9391,93.0024,9386.0
2022-12-30 11:30:00,102.84,103.08,102.8,103.06,11924.0,92.9843,93.2013,92.9481,93.1832,11924.0
2022-12-30 11:35:00,103.08,103.19,103.05,103.19,10202.0,93.2013,93.3008,93.1742,93.3008,10202.0
2022-12-30 11:40:00,103.2,103.21,103.03,103.05,9605.0,93.3098,93.3188,93.1561,93.1742,9605.0
2022-12-30 11:45:00,103.04,103.09,102.88,102.88,10417.0,93.1651,93.2103,93.0205,93.0205,10417.0
2022-12-30 11:50:00,102.88,102.95,102.88,102.9,6230.0,93.0205,93.0838,93.0205,93.0385,6230.0
2022-12-30 11:55:00,102.9,103.05,102.87,103.03,6536.0,93.0385,93.1742,93.0114,93.1561,6536.0
2022-12-30 12:00:00,103.05,103.11,103.04,103.04,8607.0,93.1742,93.2284,93.1651,93.1651,8607.0
2022-12-30 12:05:00,103.07,103.08,103.02,103.06,5399.0,93.1923,93.2013,93.147,93.1832,5399.0
2022-12-30 12:10:00,103.07,103.14,103.02,103.06,8311.0,93.1923,93.2555,93.147,93.1832,8311.0
2022-12-30 12:15:00,103.06,103.07,102.98,103.02,4554.0,93.1832,93.1923,93.1109,93.147,4554.0
2022-12-30 12:20:00,103.02,103.08,103.0,103.07,4785.0,93.147,93.2013,93.129,93.1923,4785.0
2022-12-30 12:25:00,103.12,103.15,103.09,103.11,7491.0,93.2375,93.2646,93.2103,93.2284,7491.0
2022-12-30 12:30:00,103.09,103.11,103.01,103.05,5805.0,93.2103,93.2284,93.138,93.1742,5805.0
2022-12-30 12:35:00,103.03,103.06,102.93,102.96,6371.0,93.1561,93.1832,93.0657,93.0928,6371.0
2022-12-30 12:40:00,102.97,102.97,102.85,102.94,4321.0,93.1018,93.1018,92.9933,93.0747,4321.0
2022-12-30 12:45:00,102.95,103.02,102.87,102.9,5183.0,93.0838,93.147,93.0114,93.0385,5183.0
2022-12-30 12:50:00,102.95,102.99,102.87,102.89,3420.0,93.0838,93.1199,93.0114,93.0295,3420.0
2022-12-30 12:55:00,102.87,103.03,102.86,103.03,7036.0,93.0114,93.1561,93.0024,93.1561,7036.0
2022-12-30 13:00:00,103.01,103.01,102.89,102.98,5441.0,93.138,93.138,93.0295,93.1109,5441.0
2022-12-30 13:05:00,102.93,103.0,102.89,102.99,5326.0,93.0657,93.129,93.0295,93.1199,5326.0
2022-12-30 13:10:00,102.98,103.0,102.9,102.95,5026.0,93.1109,93.129,93.0385,93.0838,5026.0
2022-12-30 13:15:00,102.95,102.95,102.69,102.71,8389.0,93.0838,93.0838,92.8487,92.8668,8389.0
2022-12-30 13:20:00,102.71,102.71,102.44,102.48,11518.0,92.8668,92.8668,92.6226,92.6588,11518.0
2022-12-30 13:25:00,102.48,102.51,102.34,102.51,7721.0,92.6588,92.6859,92.5322,92.6859,7721.0
2022-12-30 13:30:00,102.55,102.68,102.54,102.61,7176.0,92.7221,92.8396,92.7131,92.7763,7176.0
2022-12-30 13:35:00,102.61,102.67,102.55,102.58,8486.0,92.7763,92.8306,92.7221,92.7492,8486.0
2022-12-30 13:40:00,102.58,102.62,102.52,102.58,9285.0,92.7492,92.7854,92.695,92.7492,9285.0
2022-12-30 13:45:00,102.57,102.57,102.44,102.46,5010.0,92.7402,92.7402,92.6226,92.6407,5010.0
2022-12-30 13:50:00,102.47,102.47,102.36,102.44,6459.0,92.6498,92.6498,92.5503,92.6226,6459.0
2022-12-30 13:55:00,102.44,102.44,102.34,102.34,6319.0,92.6226,92.6226,92.5322,92.5322,6319.0
2022-12-30 14:00:00,102.3,102.4,102.23,102.24,9063.0,92.4961,92.5865,92.4328,92.4418,9063.0
2022-12-30 14:05:00,102.23,102.26,102.15,102.16,12725.0,92.4328,92.4599,92.3604,92.3695,12725.0
2022-12-30 14:10:00,102.18,102.25,102.11,102.19,10723.0,92.3876,92.4508,92.3243,92.3966,10723.0
2022-12-30 14:15:00,102.18,102.2,102.11,102.15,7820.0,92.3876,92.4056,92.3243,92.3604,7820.0
2022-12-30 14:20:00,102.16,102.16,102.02,102.09,5608.0,92.3695,92.3695,92.2429,92.3062,5608.0
2022-12-30 14:25:00,102.09,102.14,102.0,102.1,12084.0,92.3062,92.3514,92.2248,92.3152,12084.0
2022-12-30 14:30:00,102.1,102.21,102.1,102.12,8279.0,92.3152,92.4147,92.3152,92.3333,8279.0
2022-12-30 14:35:00,102.13,102.15,102.07,102.12,10433.0,92.3423,92.3604,92.2881,92.3333,10433.0
2022-12-30 14:40:00,102.11,102.19,102.08,102.13,14859.0,92.3243,92.3966,92.2971,92.3423,14859.0
2022-12-30 14:45:00,102.12,102.16,102.0,102.0,7346.0,92.3333,92.3695,92.2248,92.2248,7346.0
2022-12-30 14:50:00,101.99,102.13,101.99,102.11,8080.0,92.2158,92.3423,92.2158,92.3243,8080.0
2022-12-30 14:55:00,102.08,102.13,102.05,102.05,10609.0,92.2971,92.3423,92.27,92.27,10609.0
2022-12-30 15:00:00,102.03,102.22,102.03,102.2,9500.0,92.2519,92.4237,92.2519,92.4056,9500.0
2022-12-30 15:05:00,102.17,102.19,102.04,102.17,9295.0,92.3785,92.3966,92.261,92.3785,9295.0
2022-12-30 15:10:00,102.16,102.45,102.15,102.43,24929.0,92.3695,92.6317,92.3604,92.6136,24929.0
2022-12-30 15:15:00,102.44,102.55,102.43,102.54,27150.0,92.6226,92.7221,92.6136,92.7131,27150.0
2022-12-30 15:20:00,102.52,102.62,102.52,102.53,11770.0,92.695,92.7854,92.695,92.704,11770.0
2022-12-30 15:25:00,102.52,102.52,102.41,102.42,14650.0,92.695,92.695,92.5955,92.6046,14650.0
2022-12-30 15:30:00,102.41,102.76,102.35,102.75,21685.0,92.5955,92.912,92.5413,92.9029,21685.0
2022-12-30 15:35:00,102.75,102.84,102.68,102.81,20776.0,92.9029,92.9843,92.8396,92.9572,20776.0
2022-12-30 15:40:00,102.82,102.92,102.76,102.84,24627.0,92.9662,93.0566,92.912,92.9843,24627.0
2022-12-30 15:45:00,102.84,103.09,102.84,103.08,34626.0,92.9843,93.2103,92.9843,93.2013,34626.0
2022-12-30 15:50:00,103.08,103.29,103.03,103.05,89890.0,93.2013,93.3912,93.1561,93.1742,89890.0
2022-12-30 15:55:00,103.04,103.04,102.89,102.99,108393.0,93.1651,93.1651,93.0295,93.1199,108393.0
2023-01-03 09:30:00,103.2,103.8,103.08,103.5,31338.0,93.3098,93.8523,93.2013,93.581,31338.0
2023-01-03 09:35:00,103.5,103.71,103.45,103.6,10712.0,93.581,93.7709,93.5358,93.6715,10712.0
2023-01-03 09:40:00,103.6,103.8,103.59,103.62,14291.0,93.6715,93.8523,93.6624,93.6895,14291.0
2023-01-03 09:45:00,103.5,103.5,103.01,103.33,15030.0,93.581,93.581,93.138,93.4273,15030.0
2023-01-03 09:50:00,103.31,103.43,103.15,103.34,16839.0,93.4093,93.5178,93.2646,93.4364,16839.0
2023-01-03 09:55:00,103.35,103.43,103.14,103.37,11422.0,93.4454,93.5178,93.2555,93.4635,11422.0
2023-01-03 10:00:00,103.36,103.38,103.22,103.22,13528.0,93.4545,93.4725,93.3279,93.3279,13528.0
2023-01-03 10:05:00,103.25,103.25,103.03,103.03,11156.0,93.355,93.355,93.1561,93.1561,11156.0
2023-01-03 10:10:00,103.03,103.04,102.63,102.7,23119.0,93.1561,93.1651,92.7944,92.8577,23119.0
2023-01-03 10:15:00,102.68,102.68,102.26,102.29,26356.0,92.8396,92.8396,92.4599,92.487,26356.0
2023-01-03 10:20:00,102.28,102.37,102.19,102.29,21814.0,92.478,92.5593,92.3966,92.487,21814.0
2023-01-03 10:25:00,102.32,102.46,102.2,102.37,24257.0,92.5141,92.6407,92.4056,92.5593,24257.0
2023-01-03 10:30:00,102.37,102.54,102.26,102.46,25730.0,92.5593,92.7131,92.4599,92.6407,25730.0
2023-01-03 10:35:00,102.48,102.66,102.45,102.65,21910.0,92.6588,92.8216,92.6317,92.8125,21910.0
2023-01-03 10:40:00,102.69,102.83,102.62,102.81,16203.0,92.8487,92.9753,92.7854,92.9572,16203.0
2023-01-03 10:45:00,102.82,103.06,102.8,103.0,18788.0,92.9662,93.1832,92.9481,93.129,18788.0
2023-01-03 10:50:00,102.98,103.13,102.93,103.07,10712.0,93.1109,93.2465,93.0657,93.1923,10712.0
2023-01-03 10:55:00,103.09,103.3,103.08,103.3,23857.0,93.2103,93.4002,93.2013,93.4002,23857.0
2023-01-03 11:00:00,103.29,103.44,103.26,103.34,12401.0,93.3912,93.5268,93.364,93.4364,12401.0
2023-01-03 11:05:00,103.33,103.45,103.23,103.23,9464.0,93.4273,93.5358,93.3369,93.3369,9464.0
2023-01-03 11:10:00,103.23,103.24,102.68,102.71,10630.0,93.3369,93.346,92.8396,92.8668,10630.0
2023-01-03 11:15:00,102.72,102.8,102.66,102.72,8600.0,92.8758,92.9481,92.8216,92.8758,8600.0
2023-01-03 11:20:00,102.73,102.75,102.55,102.66,11788.0,92.8848,92.9029,92.7221,92.8216,11788.0
2023-01-03 11:25:00,102.62,102.66,102.41,102.56,10794.0,92.7854,92.8216,92.5955,92.7311,10794.0
2023-01-03 11:30:00,102.55,102.55,102.35,102.47,16737.0,92.7221,92.7221,92.5413,92.6498,16737.0
2023-01-03 11:35:00,102.48,102.55,102.45,102.51,9820.0,92.6588,92.7221,92.6317,92.6859,9820.0
2023-01-03 11:40:00,102.51,102.6,102.49,102.49,22359.0,92.6859,92.7673,92.6678,92.6678,22359.0
2023-01-03 11:45:00,102.49,102.52,102.42,102.49,14172.0,92.6678,92.695,92.6046,92.6678,14172.0
2023-01-03 11:50:00,102.5,102.76,102.5,102.76,12236.0,92.6769,92.912,92.6769,92.912,12236.0
2023-01-03 11:55:00,102.73,102.82,102.71,102.79,7173.0,92.8848,92.9662,92.8668,92.9391,7173.0
2023-01-03 12:00:00,102.82,102.85,102.7,102.74,9356.0,92.9662,92.9933,92.8577,92.8939,9356.0
2023-01-03 12:05:00,102.74,102.86,102.72,102.78,15247.0,92.8939,93.0024,92.8758,92.9301,15247.0
2023-01-03 12:10:00,102.8,102.92,102.8,102.9,11138.0,92.9481,93.0566,92.9481,93.0385,11138.0
2023-01-03 12:15:00,102.87,102.9,102.71,102.76,15695.0,93.0114,93.0385,92.8668,92.912,15695.0
2023-01-03 12:20:00,102.76,102.85,102.71,102.74,9666.0,92.912,92.9933,92.8668,92.8939,9666.0
2023-01-03 12:25:00,102.75,102.78,102.65,102.68,10723.0,92.9029,92.9301,92.8125,92.8396,10723.0
2023-01-03 12:30:00,102.67,102.92,102.64,102.89,16631.0,92.8306,93.0566,92.8035,93.0295,16631.0
2023-01-03 12:35:00,102.86,102.91,102.68,102.69,8024.0,93.0024,93.0476,92.8396,92.8487,8024.0
2023-01-03 12:40:00,102.66,102.66,102.43,102.48,6945.0,92.8216,92.8216,92.6136,92.6588,6945.0
2023-01-03 12:45:00,102.48,102.51,102.29,102.34,7117.0,92.6588,92.6859,92.487,92.5322,7117.0
2023-01-03 12:50:00,102.36,102.4,102.33,102.34,6091.0,92.5503,92.5865,92.5232,92.5322,6091.0
2023-01-03 12:55:00,102.33,102.5,102.27,102.48,9935.0,92.5232,92.6769,92.4689,92.6588,9935.0
2023-01-03 13:00:00,102.47,102.48,102.29,102.4,7339.0,92.6498,92.6588,92.487,92.5865,7339.0
2023-01-03 13:05:00,102.42,102.54,102.4,102.54,3120.0,92.6046,92.7131,92.5865,92.7131,3120.0
2023-01-03 13:10:00,102.51,102.55,102.44,102.51,5239.0,92.6859,92.7221,92.6226,92.6859,5239.0
2023-01-03 13:15:00,102.53,102.71,102.52,102.69,5679.0,92.704,92.8668,92.695,92.8487,5679.0
2023-01-03 13:20:00,102.71,102.79,102.65,102.74,7494.0,92.8668,92.9391,92.8125,92.8939,7494.0
2023-01-03 13:25:00,102.76,103.01,102.76,103.01,8809.0,92.912,93.138,92.912,93.138,8809.0
2023-01-03 13:30:00,102.98,103.02,102.94,102.96,5228.0,93.1109,93.147,93.0747,93.0928,5228.0
2023-01-03 13:35:00,102.99,103.03,102.93,102.95,9186.0,93.1199,93.1561,93.0657,93.0838,9186.0
2023-01-03 13:40:00,102.95,103.07,102.94,103.05,5690.0,93.0838,93.1923,93.0747,93.1742,5690.0
2023-01-03 13:45:00,103.04,103.14,102.99,103.13,11560.0,93.1651,93.2555,93.1199,93.2465,11560.0
2023-01-03 13:50:00,103.14,103.32,103.12,103.28,10512.0,93.2555,93.4183,93.2375,93.3821,10512.0
2023-01-03 13:55:00,103.28,103.32,103.21,103.23,9169.0,93.3821,93.4183,93.3188,93.3369,9169.0
2023-01-03 14:00:00,103.23,103.3,103.08,103.11,11108.0,93.3369,93.4002,93.2013,93.2284,11108.0
2023-01-03 14:05:00,103.1,103.13,103.05,103.1,31039.0,93.2194,93.2465,93.1742,93.2194,31039.0
2023-01-03 14:10:00,103.12,103.16,103.03,103.05,19396.0,93.2375,93.2736,93.1561,93.1742,19396.0
2023-01-03 14:15:00,103.06,103.25,103.06,103.17,31982.0,93.1832,93.355,93.1832,93.2827,31982.0
2023-01-03 14:20:00,103.17,103.19,103.06,103.1,20803.0,93.2827,93.3008,93.1832,93.2194,20803.0
2023-01-03 14:25:00,103.09,103.12,103.05,103.05,12830.0,93.2103,93.2375,93.1742,93.1742,12830.0
2023-01-03 14:30:00,103.05,103.05,102.94,102.97,19114.0,93.1742,93.1742,93.0747,93.1018,19114.0
2023-01-03 14:35:00,102.97,103.01,102.91,102.91,10965.0,93.1018,93.138,93.0476,93.0476,10965.0
2023-01-03 14:40:00,102.91,103.1,102.9,103.09,28597.0,93.0476,93.2194,93.0385,93.2103,28597.0
2023-01-03 14:45:00,103.2,103.4,103.18,103.32,11937.0,93.3098,93.4906,93.2917,93.4183,11937.0
2023-01-03 14:50:00,103.33,103.34,103.24,103.24,6483.0,93.4273,93.4364,93.346,93.346,6483.0
2023-01-03 14:55:00,103.26,103.31,103.16,103.16,6691.0,93.364,93.4093,93.2736,93.2736,6691.0
2023-01-03 15:00:00,103.21,103.33,103.14,103.21,6080.0,93.3188,93.4273,93.2555,93.3188,6080.0
2023-01-03 15:05:00,103.21,103.27,103.05,103.05,30488.0,93.3188,93.3731,93.1742,93.1742,30488.0
2023-01-03 15:10:00,103.06,103.29,103.06,103.28,17665.0,93.1832,93.3912,93.1832,93.3821,17665.0
2023-01-03 15:15:00,103.29,103.46,103.29,103.41,12818.0,93.3912,93.5449,93.3912,93.4997,12818.0
2023-01-03 15:20:00,103.4,103.4,103.23,103.26,7449.0,93.4906,93.4906,93.3369,93.364,7449.0
2023-01-03 15:25:00,103.27,103.44,103.26,103.4,13959.0,93.3731,93.5268,93.364,93.4906,13959.0
2023-01-03 15:30:00,103.4,103.61,103.37,103.56,15127.0,93.4906,93.6805,93.4635,93.6353,15127.0
2023-01-03 15:35:00,103.56,103.6,103.51,103.57,13130.0,93.6353,93.6715,93.5901,93.6443,13130.0
2023-01-03 15:40:00,103.56,103.68,103.55,103.56,24450.0,93.6353,93.7438,93.6263,93.6353,24450.0
2023-01-03 15:45:00,103.55,103.6,103.52,103.6,26706.0,93.6263,93.6715,93.5991,93.6715,26706.0
2023-01-03 15:50:00,103.66,103.78,103.54,103.74,62922.0,93.7257,93.8342,93.6172,93.798,62922.0
2023-01-03 15:55:00,103.74,103.78,103.6,103.7,135583.0,93.798,93.8342,93.6715,93.7619,135583.0
2023-01-04 09:30:00,104.27,104.35,103.85,103.9,40915.0,94.2773,94.3496,93.8975,93.9427,40915.0
2023-01-04 09:35:00,103.89,104.29,103.89,104.1,10640.0,93.9337,94.2953,93.9337,94.1235,10640.0
2023-01-04 09:40:00,104.19,104.48,104.09,104.33,11491.0,94.2049,94.4671,94.1145,94.3315,11491.0
2023-01-04 09:45:00,104.26,104.59,104.22,104.52,9402.0,94.2682,94.5666,94.232,94.5033,9402.0
2023-01-04 09:50:00,104.49,104.63,104.31,104.6,6928.0,94.4762,94.6028,94.3134,94.5756,6928.0
2023-01-04 09:55:00,104.65,104.82,104.6,104.78,12704.0,94.6208,94.7745,94.5756,94.7384,12704.0
2023-01-04 10:00:00,104.76,104.78,104.29,104.41,14347.0,94.7203,94.7384,94.2953,94.4038,14347.0
2023-01-04 10:05:00,104.41,104.43,104.23,104.35,10123.0,94.4038,94.4219,94.2411,94.3496,10123.0
2023-01-04 10:10:00,104.36,104.44,104.28,104.42,18110.0,94.3586,94.431,94.2863,94.4129,18110.0
2023-01-04 10:15:00,104.42,104.43,104.22,104.24,10801.0,94.4129,94.4219,94.232,94.2501,10801.0
2023-01-04 10:20:00,104.22,104.27,104.07,104.18,10144.0,94.232,94.2773,94.0964,94.1959,10144.0
2023-01-04 10:25:00,104.17,104.3,104.09,104.3,19830.0,94.1868,94.3044,94.1145,94.3044,19830.0
2023-01-04 10:30:00,104.28,104.44,104.17,104.37,8118.0,94.2863,94.431,94.1868,94.3677,8118.0
2023-01-04 10:35:00,104.35,104.41,104.28,104.36,4538.0,94.3496,94.4038,94.2863,94.3586,4538.0
2023-01-04 10:40:00,104.36,104.5,104.33,104.5,9302.0,94.3586,94.4852,94.3315,94.4852,9302.0
2023-01-04 10:45:00,104.48,104.61,104.45,104.46,11664.0,94.4671,94.5847,94.44,94.449,11664.0
2023-01-04 10:50:00,104.47,104.6,104.42,104.6,9360.0,94.4581,94.5756,94.4129,94.5756,9360.0
2023-01-04 10:55:00,104.56,104.68,104.5,104.68,28646.0,94.5395,94.648,94.4852,94.648,28646.0
2023-01-04 11:00:00,104.68,104.72,104.59,104.65,113078.0,94.648,94.6841,94.5666,94.6208,113078.0
2023-01-04 11:05:00,104.65,104.72,104.55,104.69,15268.0,94.6208,94.6841,94.5304,94.657,15268.0
2023-01-04 11:10:00,104.67,104.69,104.56,104.63,11779.0,94.6389,94.657,94.5395,94.6028,11779.0
2023-01-04 11:15:00,104.65,104.66,104.51,104.54,8997.0,94.6208,94.6299,94.4943,94.5214,8997.0
2023-01-04 11:20:00,104.55,104.65,104.54,104.58,8530.0,94.5304,94.6208,94.5214,94.5575,8530.0
2023-01-04 11:25:00,104.57,104.64,104.54,104.57,7736.0,94.5485,94.6118,94.5214,94.5485,7736.0
2023-01-04 11:30:00,104.58,104.73,104.54,104.54,14238.0,94.5575,94.6932,94.5214,94.5214,14238.0
2023-01-04 11:35:00,104.54,104.81,104.5,104.69,32509.0,94.5214,94.7655,94.4852,94.657,32509.0
2023-01-04 11:40:00,104.67,104.88,104.66,104.85,10343.0,94.6389,94.8288,94.6299,94.8017,10343.0
2023-01-04 11:45:00,104.84,104.96,104.84,104.96,8005.0,94.7926,94.9011,94.7926,94.9011,8005.0
2023-01-04 11:50:00,104.96,105.08,104.95,105.08,27919.0,94.9011,95.0096,94.8921,95.0096,27919.0
2023-01-04 11:55:00,105.08,105.22,105.07,105.14,12763.0,95.0096,95.1362,95.0006,95.0639,12763.0
2023-01-04 12:00:00,105.15,105.19,105.09,105.17,6260.0,95.0729,95.1091,95.0187,95.091,6260.0
2023-01-04 12:05:00,105.17,105.22,105.11,105.13,14707.0,95.091,95.1362,95.0368,95.0548,14707.0
2023-01-04 12:10:00,105.14,105.22,105.1,105.13,10754.0,95.0639,95.1362,95.0277,95.0548,10754.0
2023-01-04 12:15:00,105.13,105.25,105.09,105.21,15293.0,95.0548,95.1633,95.0187,95.1272,15293.0
2023-01-04 12:20:00,105.21,105.38,105.2,105.28,6194.0,95.1272,95.2809,95.1181,95.1905,6194.0
2023-01-04 12:25:00,105.29,105.36,105.2,105.2,7410.0,95.1995,95.2628,95.1181,95.1181,7410.0
2023-01-04 12:30:00,105.21,105.3,105.17,105.28,13677.0,95.1272,95.2085,95.091,95.1905,13677.0
2023-01-04 12:35:00,105.27,105.36,105.24,105.25,10317.0,95.1814,95.2628,95.1543,95.1633,10317.0
2023-01-04 12:40:00,105.24,105.31,105.22,105.29,7708.0,95.1543,95.2176,95.1362,95.1995,7708.0
2023-01-04 12:45:00,105.31,105.32,105.16,105.16,7440.0,95.2176,95.2266,95.082,95.082,7440.0
2023-01-04 12:50:00,105.18,105.18,105.01,105.08,6690.0,95.1,95.1,94.9463,95.0096,6690.0
2023-01-04 12:55:00,105.03,105.05,104.9,104.9,8838.0,94.9644,94.9825,94.8469,94.8469,8838.0
2023-01-04 13:00:00,104.91,105.01,104.88,105.01,11742.0,94.8559,94.9463,94.8288,94.9463,11742.0
2023-01-04 13:05:00,105.0,105.05,104.95,105.05,5022.0,94.9373,94.9825,94.8921,94.9825,5022.0
2023-01-04 13:10:00,105.05,105.21,105.05,105.21,20695.0,94.9825,95.1272,94.9825,95.1272,20695.0
2023-01-04 13:15:00,105.22,105.3,105.2,105.28,6634.0,95.1362,95.2085,95.1181,95.1905,6634.0
2023-01-04 13:20:00,105.28,105.29,105.22,105.24,3593.0,95.1905,95.1995,95.1362,95.1543,3593.0
2023-01-04 13:25:00,105.2,105.23,105.1,105.13,8247.0,95.1181,95.1453,95.0277,95.0548,8247.0
2023-01-04 13:30:00,105.15,105.17,105.09,105.15,8989.0,95.0729,95.091,95.0187,95.0729,8989.0
2023-01-04 13:35:00,105.15,105.27,105.1,105.2,11250.0,95.0729,95.1814,95.0277,95.1181,11250.0
2023-01-04 13:40:00,105.2,105.27,105.13,105.13,9911.0,95.1181,95.1814,95.0548,95.0548,9911.0
2023-01-04 13:45:00,105.1,105.1,104.86,104.87,6955.0,95.0277,95.0277,94.8107,94.8198,6955.0
2023-01-04 13:50:00,104.86,104.91,104.82,104.85,6793.0,94.8107,94.8559,94.7745,94.8017,6793.0
2023-01-04 13:55:00,104.84,104.84,104.69,104.69,6304.0,94.7926,94.7926,94.657,94.657,6304.0
2023-01-04 14:00:00,104.74,104.99,104.3,104.59,48163.0,94.7022,94.9283,94.3044,94.5666,48163.0
2023-01-04 14:05:00,104.67,104.86,104.42,104.46,13434.0,94.6389,94.8107,94.4129,94.449,13434.0
2023-01-04 14:10:00,104.42,104.59,104.3,104.55,10143.0,94.4129,94.5666,94.3044,94.5304,10143.0
2023-01-04 14:15:00,104.62,104.82,104.59,104.82,16437.0,94.5937,94.7745,94.5666,94.7745,16437.0
2023-01-04 14:20:00,104.8,104.83,104.4,104.48,22755.0,94.7565,94.7836,94.3948,94.4671,22755.0
2023-01-04 14:25:00,104.45,104.45,104.13,104.18,11668.0,94.44,94.44,94.1507,94.1959,11668.0
2023-01-04 14:30:00,104.18,104.32,104.17,104.28,6878.0,94.1959,94.3225,94.1868,94.2863,6878.0
2023-01-04 14:35:00,104.29,104.36,104.28,104.36,10397.0,94.2953,94.3586,94.2863,94.3586,10397.0
2023-01-04 14:40:00,104.34,104.5,104.28,104.31,4253.0,94.3405,94.4852,94.2863,94.3134,4253.0
2023-01-04 14:45:00,104.25,104.28,104.06,104.08,21168.0,94.2592,94.2863,94.0874,94.1055,21168.0
2023-01-04 14:50:00,104.04,104.17,103.96,104.13,11783.0,94.0693,94.1868,93.997,94.1507,11783.0
2023-01-04 14:55:00,104.14,104.31,104.14,104.27,39290.0,94.1597,94.3134,94.1597,94.2773,39290.0
2023-01-04 15:00:00,104.27,104.53,104.25,104.53,18535.0,94.2773,94.5123,94.2592,94.5123,18535.0
2023-01-04 15:05:00,104.53,104.55,104.4,104.47,4717.0,94.5123,94.5304,94.3948,94.4581,4717.0
2023-01-04 15:10:00,104.5,104.51,104.37,104.45,7653.0,94.4852,94.4943,94.3677,94.44,7653.0
2023-01-04 15:15:00,104.44,104.55,104.41,104.54,6816.0,94.431,94.5304,94.4038,94.5214,6816.0
2023-01-04 15:20:00,104.56,104.61,104.33,104.42,13788.0,94.5395,94.5847,94.3315,94.4129,13788.0
2023-01-04 15:25:00,104.43,104.58,104.42,104.48,13592.0,94.4219,94.5575,94.4129,94.4671,13592.0
2023-01-04 15:30:00,104.47,104.49,104.32,104.35,13417.0,94.4581,94.4762,94.3225,94.3496,13417.0
2023-01-04 15:35:00,104.34,104.34,104.09,104.25,20250.0,94.3405,94.3405,94.1145,94.2592,20250.0
2023-01-04 15:40:00,104.25,104.32,104.1,104.14,21528.0,94.2592,94.3225,94.1235,94.1597,21528.0
2023-01-04 15:45:00,104.15,104.38,104.1,104.38,21773.0,94.1688,94.3767,94.1235,94.3767,21773.0
2023-01-04 15:50:00,104.39,104.6,104.36,104.58,47038.0,94.3858,94.5756,94.3586,94.5575,47038.0
2023-01-04 15:55:00,104.59,104.93,104.58,104.79,206263.0,94.5666,94.874,94.5575,94.7474,206263.0
2023-01-05 09:30:00,103.85,104.36,103.85,104.33,32923.0,93.8975,94.3586,93.8975,94.3315,32923.0
2023-01-05 09:35:00,104.27,104.35,104.02,104.09,9932.0,94.2773,94.3496,94.0512,94.1145,9932.0
2023-01-05 09:40:00,103.93,104.02,103.65,103.65,22329.0,93.9698,94.0512,93.7167,93.7167,22329.0
2023-01-05 09:45:00,103.62,103.7,103.4,103.68,15910.0,93.6895,93.7619,93.4906,93.7438,15910.0
2023-01-05 09:50:00,103.66,103.66,103.38,103.38,17301.0,93.7257,93.7257,93.4725,93.4725,17301.0
2023-01-05 09:55:00,103.34,103.43,103.21,103.33,9727.0,93.4364,93.5178,93.3188,93.4273,9727.0
2023-01-05 10:00:00,103.29,103.29,103.03,103.2,14830.0,93.3912,93.3912,93.1561,93.3098,14830.0
2023-01-05 10:05:00,103.18,103.45,103.07,103.31,22083.0,93.2917,93.5358,93.1923,93.4093,22083.0
2023-01-05 10:10:00,103.3,103.45,103.24,103.34,12287.0,93.4002,93.5358,93.346,93.4364,12287.0
2023-01-05 10:15:00,103.33,103.39,102.91,102.94,24989.0,93.4273,93.4816,93.0476,93.0747,24989.0
2023-01-05 10:20:00,102.95,102.97,102.49,102.67,15597.0,93.0838,93.1018,92.6678,92.8306,15597.0
2023-01-05 10:25:00,102.7,102.82,102.69,102.75,11301.0,92.8577,92.9662,92.8487,92.9029,11301.0
2023-01-05 10:30:00,102.75,102.87,102.71,102.82,21580.0,92.9029,93.0114,92.8668,92.9662,21580.0
2023-01-05 10:35:00,102.83,102.85,102.7,102.79,6514.0,92.9753,92.9933,92.8577,92.9391,6514.0
2023-01-05 10:40:00,102.77,102.79,102.62,102.7,9113.0,92.921,92.9391,92.7854,92.8577,9113.0
2023-01-05 10:45:00,102.7,102.79,102.66,102.74,10816.0,92.8577,92.9391,92.8216,92.8939,10816.0
2023-01-05 10:50:00,102.77,102.81,102.42,102.45,10947.0,92.921,92.9572,92.6046,92.6317,10947.0
2023-01-05 10:55:00,102.44,102.58,102.43,102.53,7547.0,92.6226,92.7492,92.6136,92.704,7547.0
2023-01-05 11:00:00,102.52,102.61,102.45,102.6,3478.0,92.695,92.7763,92.6317,92.7673,3478.0
2023-01-05 11:05:00,102.62,102.67,102.55,102.67,4865.0,92.7854,92.8306,92.7221,92.8306,4865.0
2023-01-05 11:10:00,102.68,102.7,102.57,102.63,8125.0,92.8396,92.8577,92.7402,92.7944,8125.0
2023-01-05 11:15:00,102.69,102.69,102.53,102.57,12876.0,92.8487,92.8487,92.704,92.7402,12876.0
2023-01-05 11:20:00,102.54,102.59,102.47,102.59,16663.0,92.7131,92.7583,92.6498,92.7583,16663.0
2023-01-05 11:25:00,102.59,102.65,102.48,102.62,14886.0,92.7583,92.8125,92.6588,92.7854,14886.0
2023-01-05 11:30:00,102.62,102.69,102.55,102.61,7927.0,92.7854,92.8487,92.7221,92.7763,7927.0
2023-01-05 11:35:00,102.69,102.75,102.63,102.68,10774.0,92.8487,92.9029,92.7944,92.8396,10774.0
2023-01-05 11:40:00,102.72,102.85,102.66,102.8,7106.0,92.8758,92.9933,92.8216,92.9481,7106.0
2023-01-05 11:45:00,102.8,102.85,102.78,102.82,7034.0,92.9481,92.9933,92.9301,92.9662,7034.0
2023-01-05 11:50:00,102.84,102.84,102.69,102.7,5925.0,92.9843,92.9843,92.8487,92.8577,5925.0
2023-01-05 11:55:00,102.73,102.81,102.7,102.76,4958.0,92.8848,92.9572,92.8577,92.912,4958.0
2023-01-05 12:00:00,102.74,102.9,102.7,102.9,5188.0,92.8939,93.0385,92.8577,93.0385,5188.0
2023-01-05 12:05:00,102.85,102.93,102.81,102.93,4204.0,92.9933,93.0657,92.9572,93.0657,4204.0
2023-01-05 12:10:00,102.93,103.05,102.91,103.05,8577.0,93.0657,93.1742,93.0476,93.1742,8577.0
2023-01-05 12:15:00,103.05,103.09,102.92,102.92,35101.0,93.1742,93.2103,93.0566,93.0566,35101.0
2023-01-05 12:20:00,102.94,103.11,102.92,103.08,4955.0,93.0747,93.2284,93.0566,93.2013,4955.0
2023-01-05 12:25:00,103.09,103.17,103.06,103.16,17334.0,93.2103,93.2827,93.1832,93.2736,17334.0
2023-01-05 12:30:00,103.15,103.35,103.12,103.3,8151.0,93.2646,93.4454,93.2375,93.4002,8151.0
2023-01-05 12:35:00,103.31,103.31,103.13,103.14,5997.0,93.4093,93.4093,93.2465,93.2555,5997.0
2023-01-05 12:40:00,103.14,103.2,103.11,103.19,4466.0,93.2555,93.3098,93.2284,93.3008,4466.0
2023-01-05 12:45:00,103.22,103.29,103.19,103.28,2393.0,93.3279,93.3912,93.3008,93.3821,2393.0
2023-01-05 12:50:00,103.28,103.35,103.28,103.33,5413.0,93.3821,93.4454,93.3821,93.4273,5413.0
2023-01-05 12:55:00,103.33,103.39,103.3,103.36,2303.0,93.4273,93.4816,93.4002,93.4545,2303.0
2023-01-05 13:00:00,103.36,103.4,103.24,103.27,2438.0,93.4545,93.4906,93.346,93.3731,2438.0
2023-01-05 13:05:00,103.28,103.37,103.28,103.29,4162.0,93.3821,93.4635,93.3821,93.3912,4162.0
2023-01-05 13:10:00,103.27,103.27,103.19,103.22,3562.0,93.3731,93.3731,93.3008,93.3279,3562.0
2023-01-05 13:15:00,103.21,103.22,103.15,103.16,3969.0,93.3188,93.3279,93.2646,93.2736,3969.0
2023-01-05 13:20:00,103.19,103.51,103.19,103.49,9884.0,93.3008,93.5901,93.3008,93.572,9884.0
2023-01-05 13:25:00,103.49,103.58,103.42,103.42,7541.0,93.572,93.6534,93.5087,93.5087,7541.0
2023-01-05 13:30:00,103.45,103.53,103.43,103.49,3059.0,93.5358,93.6082,93.5178,93.572,3059.0
2023-01-05 13:35:00,103.51,103.51,103.3,103.3,5569.0,93.5901,93.5901,93.4002,93.4002,5569.0
2023-01-05 13:40:00,103.36,103.44,103.34,103.4,6655.0,93.4545,93.5268,93.4364,93.4906,6655.0
2023-01-05 13:45:00,103.36,103.43,103.35,103.43,8577.0,93.4545,93.5178,93.4454,93.5178,8577.0
2023-01-05 13:50:00,103.41,103.47,103.38,103.45,5836.0,93.4997,93.5539,93.4725,93.5358,5836.0
2023-01-05 13:55:00,103.44,103.5,103.34,103.37,9496.0,93.5268,93.581,93.4364,93.4635,9496.0
2023-01-05 14:00:00,103.38,103.5,103.35,103.44,6508.0,93.4725,93.581,93.4454,93.5268,6508.0
2023-01-05 14:05:00,103.43,103.57,103.43,103.5,6415.0,93.5178,93.6443,93.5178,93.581,6415.0
2023-01-05 14:10:00,103.5,103.51,103.37,103.39,5962.0,93.581,93.5901,93.4635,93.4816,5962.0
2023-01-05 14:15:00,103.38,103.45,103.37,103.39,4187.0,93.4725,93.5358,93.4635,93.4816,4187.0
2023-01-05 14:20:00,103.36,103.37,103.24,103.27,4389.0,93.4545,93.4635,93.346,93.3731,4389.0
2023-01-05 14:25:00,103.3,103.32,103.08,103.1,4406.0,93.4002,93.4183,93.2013,93.2194,4406.0
2023-01-05 14:30:00,103.1,103.24,103.1,103.23,9787.0,93.2194,93.346,93.2194,93.3369,9787.0
2023-01-05 14:35:00,103.26,103.49,103.26,103.44,18153.0,93.364,93.572,93.364,93.5268,18153.0
2023-01-05 14:40:00,103.47,103.53,103.45,103.48,8979.0,93.5539,93.6082,93.5358,93.563,8979.0
2023-01-05 14:45:00,103.49,103.59,103.46,103.57,9659.0,93.572,93.6624,93.5449,93.6443,9659.0
2023-01-05 14:50:00,103.57,103.59,103.42,103.44,16128.0,93.6443,93.6624,93.5087,93.5268,16128.0
2023-01-05 14:55:00,103.42,103.46,103.23,103.26,10025.0,93.5087,93.5449,93.3369,93.364,10025.0
2023-01-05 15:00:00,103.24,103.24,103.13,103.17,9745.0,93.346,93.346,93.2465,93.2827,9745.0
2023-01-05 15:05:00,103.16,103.19,103.06,103.06,10654.0,93.2736,93.3008,93.1832,93.1832,10654.0
2023-01-05 15:10:00,103.06,103.06,102.9,102.94,11520.0,93.1832,93.1832,93.0385,93.0747,11520.0
2023-01-05 15:15:00,102.95,103.16,102.95,103.11,39741.0,93.0838,93.2736,93.0838,93.2284,39741.0
2023-01-05 15:20:00,103.1,103.24,103.09,103.17,26150.0,93.2194,93.346,93.2103,93.2827,26150.0
2023-01-05 15:25:00,103.16,103.16,103.04,103.05,16678.0,93.2736,93.2736,93.1651,93.1742,16678.0
2023-01-05 15:30:00,103.03,103.15,102.95,103.14,11112.0,93.1561,93.2646,93.0838,93.2555,11112.0
2023-01-05 15:35:00,103.15,103.2,103.05,103.1,16095.0,93.2646,93.3098,93.1742,93.2194,16095.0
2023-01-05 15:40:00,103.11,103.11,102.92,102.98,11926.0,93.2284,93.2284,93.0566,93.1109,11926.0
2023-01-05 15:45:00,102.99,103.1,102.84,102.93,31170.0,93.1199,93.2194,92.9843,93.0657,31170.0
2023-01-05 15:50:00,102.92,103.11,102.81,103.09,49442.0,93.0566,93.2284,92.9572,93.2103,49442.0
2023-01-05 15:55:00,103.09,103.3,103.08,103.25,125550.0,93.2103,93.4002,93.2013,93.355,125550.0
2023-01-06 09:30:00,104.2,104.8,104.0,104.79,55873.0,94.214,94.7565,94.0331,94.7474,55873.0
2023-01-06 09:35:00,104.86,104.93,104.35,104.4,12083.0,94.8107,94.874,94.3496,94.3948,12083.0
2023-01-06 09:40:00,104.38,104.42,104.14,104.26,9542.0,94.3767,94.4129,94.1597,94.2682,9542.0
2023-01-06 09:45:00,104.26,104.26,104.09,104.16,10882.0,94.2682,94.2682,94.1145,94.1778,10882.0
2023-01-06 09:50:00,104.15,104.51,104.15,104.49,14182.0,94.1688,94.4943,94.1688,94.4762,14182.0
2023-01-06 09:55:00,104.48,104.6,104.43,104.6,12791.0,94.4671,94.5756,94.4219,94.5756,12791.0
2023-01-06 10:00:00,104.6,104.93,104.6,104.75,12291.0,94.5756,94.874,94.5756,94.7113,12291.0
2023-01-06 10:05:00,104.76,105.03,104.62,104.95,12916.0,94.7203,94.9644,94.5937,94.8921,12916.0
2023-01-06 10:10:00,104.91,105.23,104.91,104.98,21401.0,94.8559,95.1453,94.8559,94.9192,21401.0
2023-01-06 10:15:00,105.0,105.23,104.98,105.16,12333.0,94.9373,95.1453,94.9192,95.082,12333.0
2023-01-06 10:20:00,105.18,105.28,105.1,105.18,39810.0,95.1,95.1905,95.0277,95.1,39810.0
2023-01-06 10:25:00,105.19,105.2,104.96,104.97,30897.0,95.1091,95.1181,94.9011,94.9102,30897.0
2023-01-06 10:30:00,104.98,105.11,104.96,105.02,9882.0,94.9192,95.0368,94.9011,94.9554,9882.0
2023-01-06 10:35:00,105.03,105.34,104.97,105.32,10143.0,94.9644,95.2447,94.9102,95.2266,10143.0
2023-01-06 10:40:00,105.3,105.59,105.3,105.44,17721.0,95.2085,95.4708,95.2085,95.3351,17721.0
2023-01-06 10:45:00,105.41,105.46,105.32,105.46,13428.0,95.308,95.3532,95.2266,95.3532,13428.0
2023-01-06 10:50:00,105.45,105.54,105.38,105.48,13224.0,95.3442,95.4255,95.2809,95.3713,13224.0
2023-01-06 10:55:00,105.47,105.54,105.38,105.4,17721.0,95.3623,95.4255,95.2809,95.299,17721.0
2023-01-06 11:00:00,105.43,105.53,105.43,105.45,8173.0,95.3261,95.4165,95.3261,95.3442,8173.0
2023-01-06 11:05:00,105.46,105.57,105.43,105.51,11768.0,95.3532,95.4527,95.3261,95.3984,11768.0
2023-01-06 11:10:00,105.45,105.56,105.36,105.39,7106.0,95.3442,95.4436,95.2628,95.2899,7106.0
2023-01-06 11:15:00,105.4,105.45,105.33,105.43,9071.0,95.299,95.3442,95.2357,95.3261,9071.0
2023-01-06 11:20:00,105.42,105.54,105.39,105.54,40902.0,95.317,95.4255,95.2899,95.4255,40902.0
2023-01-06 11:25:00,105.52,105.52,105.27,105.29,5056.0,95.4075,95.4075,95.1814,95.1995,5056.0
2023-01-06 11:30:00,105.31,105.36,105.24,105.28,12438.0,95.2176,95.2628,95.1543,95.1905,12438.0
2023-01-06 11:35:00,105.28,105.34,105.23,105.27,12869.0,95.1905,95.2447,95.1453,95.1814,12869.0
2023-01-06 11:40:00,105.26,105.35,105.19,105.27,7638.0,95.1724,95.2538,95.1091,95.1814,7638.0
2023-01-06 11:45:00,105.28,105.4,105.25,105.4,4282.0,95.1905,95.299,95.1633,95.299,4282.0
2023-01-06 11:50:00,105.4,105.44,105.34,105.34,8803.0,95.299,95.3351,95.2447,95.2447,8803.0
2023-01-06 11:55:00,105.34,105.45,105.32,105.33,3848.0,95.2447,95.3442,95.2266,95.2357,3848.0
2023-01-06 12:00:00,105.33,105.37,105.21,105.24,5096.0,95.2357,95.2718,95.1272,95.1543,5096.0
2023-01-06 12:05:00,105.23,105.25,105.16,105.19,11828.0,95.1453,95.1633,95.082,95.1091,11828.0
2023-01-06 12:10:00,105.2,105.21,105.0,105.0,7147.0,95.1181,95.1272,94.9373,94.9373,7147.0
2023-01-06 12:15:00,105.0,105.09,104.87,105.02,8142.0,94.9373,95.0187,94.8198,94.9554,8142.0
2023-01-06 12:20:00,105.0,105.01,104.83,104.83,3400.0,94.9373,94.9463,94.7836,94.7836,3400.0
2023-01-06 12:25:00,104.84,104.91,104.8,104.84,10046.0,94.7926,94.8559,94.7565,94.7926,10046.0
2023-01-06 12:30:00,104.84,104.92,104.79,104.83,4584.0,94.7926,94.865,94.7474,94.7836,4584.0
2023-01-06 12:35:00,104.84,104.88,104.78,104.88,6045.0,94.7926,94.8288,94.7384,94.8288,6045.0
2023-01-06 12:40:00,104.87,104.93,104.82,104.86,9674.0,94.8198,94.874,94.7745,94.8107,9674.0
2023-01-06 12:45:00,104.84,104.93,104.84,104.85,8202.0,94.7926,94.874,94.7926,94.8017,8202.0
2023-01-06 12:50:00,104.86,104.89,104.73,104.79,7467.0,94.8107,94.8378,94.6932,94.7474,7467.0
2023-01-06 12:55:00,104.79,104.84,104.71,104.8,7674.0,94.7474,94.7926,94.6751,94.7565,7674.0
2023-01-06 13:00:00,104.8,104.84,104.68,104.69,4699.0,94.7565,94.7926,94.648,94.657,4699.0
2023-01-06 13:05:00,104.7,104.8,104.7,104.77,3874.0,94.666,94.7565,94.666,94.7293,3874.0
2023-01-06 13:10:00,104.75,104.88,104.74,104.87,7220.0,94.7113,94.8288,94.7022,94.8198,7220.0
2023-01-06 13:15:00,104.88,104.88,104.76,104.79,7618.0,94.8288,94.8288,94.7203,94.7474,7618.0
2023-01-06 13:20:00,104.77,104.77,104.69,104.74,4308.0,94.7293,94.7293,94.657,94.7022,4308.0
2023-01-06 13:25:00,104.75,104.81,104.73,104.77,8938.0,94.7113,94.7655,94.6932,94.7293,8938.0
2023-01-06 13:30:00,104.78,104.88,104.77,104.88,6578.0,94.7384,94.8288,94.7293,94.8288,6578.0
2023-01-06 13:35:00,104.87,104.91,104.82,104.91,8460.0,94.8198,94.8559,94.7745,94.8559,8460.0
2023-01-06 13:40:00,104.91,104.96,104.79,104.79,7424.0,94.8559,94.9011,94.7474,94.7474,7424.0
2023-01-06 13:45:00,104.78,104.9,104.78,104.87,5754.0,94.7384,94.8469,94.7384,94.8198,5754.0
2023-01-06 13:50:00,104.83,104.84,104.79,104.84,6846.0,94.7836,94.7926,94.7474,94.7926,6846.0
2023-01-06 13:55:00,104.83,104.97,104.82,104.96,10919.0,94.7836,94.9102,94.7745,94.9011,10919.0
2023-01-06 14:00:00,104.96,105.13,104.96,105.11,7863.0,94.9011,95.0548,94.9011,95.0368,7863.0
2023-01-06 14:05:00,105.12,105.17,105.1,105.17,16378.0,95.0458,95.091,95.0277,95.091,16378.0
2023-01-06 14:10:00,105.17,105.21,105.14,105.21,9189.0,95.091,95.1272,95.0639,95.1272,9189.0
2023-01-06 14:15:00,105.19,105.3,105.14,105.3,7942.0,95.1091,95.2085,95.0639,95.2085,7942.0
2023-01-06 14:20:00,105.27,105.35,105.27,105.33,9901.0,95.1814,95.2538,95.1814,95.2357,9901.0
2023-01-06 14:25:00,105.32,105.32,105.2,105.21,8117.0,95.2266,95.2266,95.1181,95.1272,8117.0
2023-01-06 14:30:00,105.22,105.43,105.22,105.38,14377.0,95.1362,95.3261,95.1362,95.2809,14377.0
2023-01-06 14:35:00,105.35,105.42,105.34,105.41,5107.0,95.2538,95.317,95.2447,95.308,5107.0
2023-01-06 14:40:00,105.4,105.43,105.36,105.43,7402.0,95.299,95.3261,95.2628,95.3261,7402.0
2023-01-06 14:45:00,105.42,105.45,105.34,105.45,6773.0,95.317,95.3442,95.2447,95.3442,6773.0
2023-01-06 14:50:00,105.45,105.59,105.44,105.57,18751.0,95.3442,95.4708,95.3351,95.4527,18751.0
2023-01-06 14:55:00,105.58,105.67,105.58,105.6,15445.0,95.4617,95.5431,95.4617,95.4798,15445.0
2023-01-06 15:00:00,105.6,105.76,105.6,105.69,11436.0,95.4798,95.6245,95.4798,95.5612,11436.0
2023-01-06 15:05:00,105.69,105.75,105.66,105.7,12655.0,95.5612,95.6154,95.534,95.5702,12655.0
2023-01-06 15:10:00,105.71,105.76,105.65,105.76,14796.0,95.5793,95.6245,95.525,95.6245,14796.0
2023-01-06 15:15:00,105.77,105.79,105.6,105.63,26357.0,95.6335,95.6516,95.4798,95.5069,26357.0
2023-01-06 15:20:00,105.62,105.66,105.56,105.62,13927.0,95.4979,95.534,95.4436,95.4979,13927.0
2023-01-06 15:25:00,105.64,105.67,105.55,105.56,19432.0,95.516,95.5431,95.4346,95.4436,19432.0
2023-01-06 15:30:00,105.55,105.72,105.54,105.59,18116.0,95.4346,95.5883,95.4255,95.4708,18116.0
2023-01-06 15:35:00,105.58,105.63,105.57,105.63,20503.0,95.4617,95.5069,95.4527,95.5069,20503.0
2023-01-06 15:40:00,105.63,105.65,105.53,105.58,53912.0,95.5069,95.525,95.4165,95.4617,53912.0
2023-01-06 15:45:00,105.58,105.65,105.45,105.45,46725.0,95.4617,95.525,95.3442,95.3442,46725.0
2023-01-06 15:50:00,105.46,105.47,105.18,105.25,55854.0,95.3532,95.3623,95.1,95.1633,55854.0
2023-01-06 15:55:00,105.25,105.26,105.13,105.18,121767.0,95.1633,95.1724,95.0548,95.1,121767.0
2023-01-09 09:30:00,105.03,105.16,104.76,105.03,44276.0,94.9644,95.082,94.7203,94.9644,44276.0
2023-01-09 09:35:00,105.04,105.07,104.87,105.0,27735.0,94.9735,95.0006,94.8198,94.9373,27735.0
2023-01-09 09:40:00,105.03,105.11,104.96,105.01,17291.0,94.9644,95.0368,94.9011,94.9463,17291.0
2023-01-09 09:45:00,105.05,105.15,105.03,105.05,15906.0,94.9825,95.0729,94.9644,94.9825,15906.0
2023-01-09 09:50:00,105.03,105.26,105.01,105.22,7489.0,94.9644,95.1724,94.9463,95.1362,7489.0
2023-01-09 09:55:00,105.23,105.39,105.17,105.38,38949.0,95.1453,95.2899,95.091,95.2809,38949.0
2023-01-09 10:00:00,105.4,105.44,105.24,105.33,6214.0,95.299,95.3351,95.1543,95.2357,6214.0
2023-01-09 10:05:00,105.29,105.41,105.29,105.36,4263.0,95.1995,95.308,95.1995,95.2628,4263.0
2023-01-09 10:10:00,105.39,105.7,105.39,105.68,12214.0,95.2899,95.5702,95.2899,95.5521,12214.0
2023-01-09 10:15:00,105.66,105.83,105.66,105.76,10798.0,95.534,95.6878,95.534,95.6245,10798.0
2023-01-09 10:20:00,105.78,105.8,105.56,105.56,5596.0,95.6425,95.6606,95.4436,95.4436,5596.0
2023-01-09 10:25:00,105.6,105.62,105.47,105.6,6554.0,95.4798,95.4979,95.3623,95.4798,6554.0
2023-01-09 10:30:00,105.61,105.79,105.61,105.78,10589.0,95.4888,95.6516,95.4888,95.6425,10589.0
2023-01-09 10:35:00,105.78,105.83,105.72,105.77,12118.0,95.6425,95.6878,95.5883,95.6335,12118.0
2023-01-09 10:40:00,105.8,105.82,105.63,105.64,13242.0,95.6606,95.6787,95.5069,95.516,13242.0
2023-01-09 10:45:00,105.63,105.66,105.59,105.64,6572.0,95.5069,95.534,95.4708,95.516,6572.0
2023-01-09 10:50:00,105.66,105.68,105.46,105.46,9518.0,95.534,95.5521,95.3532,95.3532,9518.0
2023-01-09 10:55:00,105.45,105.65,105.44,105.6,8825.0,95.3442,95.525,95.3351,95.4798,8825.0
2023-01-09 11:00:00,105.58,105.78,105.55,105.78,8111.0,95.4617,95.6425,95.4346,95.6425,8111.0
2023-01-09 11:05:00,105.8,105.8,105.59,105.61,14026.0,95.6606,95.6606,95.4708,95.4888,14026.0
2023-01-09 11:10:00,105.61,105.78,105.59,105.75,19540.0,95.4888,95.6425,95.4708,95.6154,19540.0
2023-01-09 11:15:00,105.75,105.81,105.71,105.81,8334.0,95.6154,95.6697,95.5793,95.6697,8334.0
2023-01-09 11:20:00,105.84,105.9,105.8,105.87,9334.0,95.6968,95.751,95.6606,95.7239,9334.0
2023-01-09 11:25:00,105.88,105.89,105.73,105.76,7275.0,95.733,95.742,95.5973,95.6245,7275.0
2023-01-09 11:30:00,105.78,105.95,105.76,105.86,43580.0,95.6425,95.7963,95.6245,95.7149,43580.0
2023-01-09 11:35:00,105.84,105.91,105.74,105.85,11523.0,95.6968,95.7601,95.6064,95.7058,11523.0
2023-01-09 11:40:00,105.89,106.06,105.89,106.06,15659.0,95.742,95.8957,95.742,95.8957,15659.0
2023-01-09 11:45:00,106.05,106.13,105.99,106.07,8446.0,95.8867,95.959,95.8324,95.9048,8446.0
2023-01-09 11:50:00,106.08,106.28,106.04,106.25,16317.0,95.9138,96.0946,95.8776,96.0675,16317.0
2023-01-09 11:55:00,106.24,106.43,106.22,106.41,13603.0,96.0585,96.2303,96.0404,96.2122,13603.0
2023-01-09 12:00:00,106.42,106.42,106.25,106.28,6801.0,96.2212,96.2212,96.0675,96.0946,6801.0
2023-01-09 12:05:00,106.25,106.25,105.95,106.01,5991.0,96.0675,96.0675,95.7963,95.8505,5991.0
2023-01-09 12:10:00,106.03,106.08,105.85,105.88,25501.0,95.8686,95.9138,95.7058,95.733,25501.0
2023-01-09 12:15:00,105.9,105.95,105.81,105.84,7232.0,95.751,95.7963,95.6697,95.6968,7232.0
2023-01-09 12:20:00,105.85,105.85,105.73,105.74,15317.0,95.7058,95.7058,95.5973,95.6064,15317.0
2023-01-09 12:25:00,105.73,105.83,105.68,105.82,11065.0,95.5973,95.6878,95.5521,95.6787,11065.0
2023-01-09 12:30:00,105.8,105.83,105.69,105.69,14263.0,95.6606,95.6878,95.5612,95.5612,14263.0
2023-01-09 12:35:00,105.67,105.71,105.61,105.63,7768.0,95.5431,95.5793,95.4888,95.5069,7768.0
2023-01-09 12:40:00,105.63,105.64,105.57,105.57,8728.0,95.5069,95.516,95.4527,95.4527,8728.0
2023-01-09 12:45:00,105.62,105.72,105.57,105.65,12377.0,95.4979,95.5883,95.4527,95.525,12377.0
2023-01-09 12:50:00,105.65,105.69,105.63,105.63,10932.0,95.525,95.5612,95.5069,95.5069,10932.0
2023-01-09 12:55:00,105.63,105.66,105.58,105.63,7261.0,95.5069,95.534,95.4617,95.5069,7261.0
2023-01-09 13:00:00,105.63,105.66,105.53,105.53,10096.0,95.5069,95.534,95.4165,95.4165,10096.0
2023-01-09 13:05:00,105.54,105.54,105.38,105.39,8120.0,95.4255,95.4255,95.2809,95.2899,8120.0
2023-01-09 13:10:00,105.38,105.52,105.37,105.51,13089.0,95.2809,95.4075,95.2718,95.3984,13089.0
2023-01-09 13:15:00,105.51,105.59,105.47,105.47,6195.0,95.3984,95.4708,95.3623,95.3623,6195.0
2023-01-09 13:20:00,105.45,105.58,105.4,105.58,8883.0,95.3442,95.4617,95.299,95.4617,8883.0
2023-01-09 13:25:00,105.59,105.61,105.42,105.49,10771.0,95.4708,95.4888,95.317,95.3803,10771.0
2023-01-09 13:30:00,105.5,105.51,105.43,105.44,4005.0,95.3894,95.3984,95.3261,95.3351,4005.0
2023-01-09 13:35:00,105.42,105.44,105.33,105.43,9489.0,95.317,95.3351,95.2357,95.3261,9489.0
2023-01-09 13:40:00,105.41,105.41,105.26,105.27,11365.0,95.308,95.308,95.1724,95.1814,11365.0
2023-01-09 13:45:00,105.26,105.43,105.23,105.39,11733.0,95.1724,95.3261,95.1453,95.2899,11733.0
2023-01-09 13:50:00,105.38,105.53,105.38,105.49,11085.0,95.2809,95.4165,95.2809,95.3803,11085.0
2023-01-09 13:55:00,105.48,105.59,105.48,105.58,8779.0,95.3713,95.4708,95.3713,95.4617,8779.0
2023-01-09 14:00:00,105.58,105.73,105.58,105.67,6131.0,95.4617,95.5973,95.4617,95.5431,6131.0
2023-01-09 14:05:00,105.68,105.69,105.52,105.64,11336.0,95.5521,95.5612,95.4075,95.516,11336.0
2023-01-09 14:10:00,105.63,105.8,105.62,105.69,13202.0,95.5069,95.6606,95.4979,95.5612,13202.0
2023-01-09 14:15:00,105.68,105.69,105.57,105.57,10443.0,95.5521,95.5612,95.4527,95.4527,10443.0
2023-01-09 14:20:00,105.61,105.8,105.61,105.74,11444.0,95.4888,95.6606,95.4888,95.6064,11444.0
2023-01-09 14:25:00,105.75,105.75,105.59,105.59,10573.0,95.6154,95.6154,95.4708,95.4708,10573.0
2023-01-09 14:30:00,105.59,105.64,105.53,105.59,9206.0,95.4708,95.516,95.4165,95.4708,9206.0
2023-01-09 14:35:00,105.58,105.68,105.54,105.64,10615.0,95.4617,95.5521,95.4255,95.516,10615.0
2023-01-09 14:40:00,105.65,105.74,105.63,105.73,8026.0,95.525,95.6064,95.5069,95.5973,8026.0
2023-01-09 14:45:00,105.73,105.74,105.63,105.63,9494.0,95.5973,95.6064,95.5069,95.5069,9494.0
2023-01-09 14:50:00,105.64,105.75,105.61,105.74,9035.0,95.516,95.6154,95.4888,95.6064,9035.0
2023-01-09 14:55:00,105.73,105.73,105.48,105.5,9239.0,95.5973,95.5973,95.3713,95.3894,9239.0
2023-01-09 15:00:00,105.51,105.68,105.51,105.68,10142.0,95.3984,95.5521,95.3984,95.5521,10142.0
2023-01-09 15:05:00,105.67,105.74,105.67,105.73,8943.0,95.5431,95.6064,95.5431,95.5973,8943.0
2023-01-09 15:10:00,105.73,105.73,105.49,105.5,12633.0,95.5973,95.5973,95.3803,95.3894,12633.0
2023-01-09 15:15:00,105.49,105.65,105.47,105.63,9337.0,95.3803,95.525,95.3623,95.5069,9337.0
2023-01-09 15:20:00,105.62,105.62,105.4,105.4,26442.0,95.4979,95.4979,95.299,95.299,26442.0
2023-01-09 15:25:00,105.4,105.45,105.37,105.37,16304.0,95.299,95.3442,95.2718,95.2718,16304.0
2023-01-09 15:30:00,105.37,105.47,105.28,105.47,16062.0,95.2718,95.3623,95.1905,95.3623,16062.0
2023-01-09 15:35:00,105.48,105.49,105.3,105.3,14196.0,95.3713,95.3803,95.2085,95.2085,14196.0
2023-01-09 15:40:00,105.3,105.4,105.25,105.4,18252.0,95.2085,95.299,95.1633,95.299,18252.0
2023-01-09 15:45:00,105.41,105.42,105.24,105.33,18415.0,95.308,95.317,95.1543,95.2357,18415.0
2023-01-09 15:50:00,105.34,105.49,105.26,105.38,58640.0,95.2447,95.3803,95.1724,95.2809,58640.0
2023-01-09 15:55:00,105.38,105.38,105.18,105.2,129299.0,95.2809,95.2809,95.1,95.1181,129299.0
2023-01-10 09:30:00,104.88,105.26,104.73,104.83,48485.0,94.8288,95.1724,94.6932,94.7836,48485.0
2023-01-10 09:35:00,104.84,105.03,104.76,105.02,16595.0,94.7926,94.9644,94.7203,94.9554,16595.0
2023-01-10 09:40:00,105.02,105.25,105.01,105.24,6961.0,94.9554,95.1633,94.9463,95.1543,6961.0
2023-01-10 09:45:00,105.25,105.34,105.06,105.26,18982.0,95.1633,95.2447,94.9915,95.1724,18982.0
2023-01-10 09:50:00,105.29,105.34,105.03,105.21,9799.0,95.1995,95.2447,94.9644,95.1272,9799.0
2023-01-10 09:55:00,105.19,105.21,104.87,104.97,14266.0,95.1091,95.1272,94.8198,94.9102,14266.0
2023-01-10 10:00:00,104.98,105.03,104.8,104.81,10233.0,94.9192,94.9644,94.7565,94.7655,10233.0
2023-01-10 10:05:00,104.81,104.93,104.63,104.9,23175.0,94.7655,94.874,94.6028,94.8469,23175.0
2023-01-10 10:10:00,104.9,105.26,104.88,105.12,20798.0,94.8469,95.1724,94.8288,95.0458,20798.0
2023-01-10 10:15:00,105.12,105.15,104.73,104.73,19939.0,95.0458,95.0729,94.6932,94.6932,19939.0
2023-01-10 10:20:00,104.69,104.78,104.55,104.76,14265.0,94.657,94.7384,94.5304,94.7203,14265.0
2023-01-10 10:25:00,104.76,104.94,104.64,104.75,18781.0,94.7203,94.883,94.6118,94.7113,18781.0
2023-01-10 10:30:00,104.75,104.76,104.47,104.51,18010.0,94.7113,94.7203,94.4581,94.4943,18010.0
2023-01-10 10:35:00,104.55,104.63,104.5,104.61,14894.0,94.5304,94.6028,94.4852,94.5847,14894.0
2023-01-10 10:40:00,104.62,104.68,104.48,104.59,18186.0,94.5937,94.648,94.4671,94.5666,18186.0
2023-01-10 10:45:00,104.59,104.75,104.58,104.74,8249.0,94.5666,94.7113,94.5575,94.7022,8249.0
2023-01-10 10:50:00,104.75,104.99,104.75,104.96,13456.0,94.7113,94.9283,94.7113,94.9011,13456.0
2023-01-10 10:55:00,104.93,105.02,104.88,104.99,9139.0,94.874,94.9554,94.8288,94.9283,9139.0
2023-01-10 11:00:00,104.98,105.11,104.93,105.1,15042.0,94.9192,95.0368,94.874,95.0277,15042.0
2023-01-10 11:05:00,105.09,105.1,104.98,104.98,11397.0,95.0187,95.0277,94.9192,94.9192,11397.0
2023-01-10 11:10:00,104.97,105.17,104.96,105.07,7508.0,94.9102,95.091,94.9011,95.0006,7508.0
2023-01-10 11:15:00,105.07,105.12,104.98,105.07,10497.0,95.0006,95.0458,94.9192,95.0006,10497.0
2023-01-10 11:20:00,105.07,105.12,104.94,104.98,5672.0,95.0006,95.0458,94.883,94.9192,5672.0
2023-01-10 11:25:00,104.97,104.99,104.63,104.73,12140.0,94.9102,94.9283,94.6028,94.6932,12140.0
2023-01-10 11:30:00,104.76,104.81,104.69,104.73,18941.0,94.7203,94.7655,94.657,94.6932,18941.0
2023-01-10 11:35:00,104.72,104.78,104.68,104.75,5070.0,94.6841,94.7384,94.648,94.7113,5070.0
2023-01-10 11:40:00,104.76,104.83,104.75,104.79,6357.0,94.7203,94.7836,94.7113,94.7474,6357.0
2023-01-10 11:45:00,104.78,104.88,104.72,104.88,10223.0,94.7384,94.8288,94.6841,94.8288,10223.0
2023-01-10 11:50:00,104.89,104.94,104.85,104.86,9094.0,94.8378,94.883,94.8017,94.8107,9094.0
2023-01-10 11:55:00,104.87,104.94,104.85,104.88,9926.0,94.8198,94.883,94.8017,94.8288,9926.0
2023-01-10 12:00:00,104.86,104.88,104.7,104.88,9301.0,94.8107,94.8288,94.666,94.8288,9301.0
2023-01-10 12:05:00,104.88,104.91,104.84,104.91,3301.0,94.8288,94.8559,94.7926,94.8559,3301.0
2023-01-10 12:10:00,104.88,105.0,104.86,104.95,4925.0,94.8288,94.9373,94.8107,94.8921,4925.0
2023-01-10 12:15:00,104.96,104.97,104.79,104.8,8847.0,94.9011,94.9102,94.7474,94.7565,8847.0
2023-01-10 12:20:00,104.82,104.83,104.74,104.76,7646.0,94.7745,94.7836,94.7022,94.7203,7646.0
2023-01-10 12:25:00,104.75,104.75,104.67,104.69,19454.0,94.7113,94.7113,94.6389,94.657,19454.0
2023-01-10 12:30:00,104.71,104.71,104.55,104.61,39602.0,94.6751,94.6751,94.5304,94.5847,39602.0
2023-01-10 12:35:00,104.65,104.78,104.6,104.77,15823.0,94.6208,94.7384,94.5756,94.7293,15823.0
2023-01-10 12:40:00,104.76,104.78,104.7,104.7,12260.0,94.7203,94.7384,94.666,94.666,12260.0
2023-01-10 12:45:00,104.7,104.82,104.7,104.72,12379.0,94.666,94.7745,94.666,94.6841,12379.0
2023-01-10 12:50:00,104.72,104.74,104.62,104.65,11129.0,94.6841,94.7022,94.5937,94.6208,11129.0
2023-01-10 12:55:00,104.65,104.76,104.64,104.71,9759.0,94.6208,94.7203,94.6118,94.6751,9759.0
2023-01-10 13:00:00,104.71,104.86,104.68,104.8,12313.0,94.6751,94.8107,94.648,94.7565,12313.0
2023-01-10 13:05:00,104.79,104.8,104.66,104.73,11356.0,94.7474,94.7565,94.6299,94.6932,11356.0
2023-01-10 13:10:00,104.73,104.76,104.6,104.6,10208.0,94.6932,94.7203,94.5756,94.5756,10208.0
2023-01-10 13:15:00,104.6,104.74,104.6,104.74,10536.0,94.5756,94.7022,94.5756,94.7022,10536.0
2023-01-10 13:20:00,104.76,104.82,104.74,104.8,6318.0,94.7203,94.7745,94.7022,94.7565,6318.0
2023-01-10 13:25:00,104.81,104.84,104.74,104.79,9837.0,94.7655,94.7926,94.7022,94.7474,9837.0
2023-01-10 13:30:00,104.78,104.88,104.78,104.84,11336.0,94.7384,94.8288,94.7384,94.7926,11336.0
2023-01-10 13:35:00,104.84,104.93,104.84,104.91,8463.0,94.7926,94.874,94.7926,94.8559,8463.0
2023-01-10 13:40:00,104.92,104.98,104.88,104.91,6104.0,94.865,94.9192,94.8288,94.8559,6104.0
2023-01-10 13:45:00,104.9,104.96,104.84,104.88,4685.0,94.8469,94.9011,94.7926,94.8288,4685.0
2023-01-10 13:50:00,104.9,104.92,104.84,104.84,8053.0,94.8469,94.865,94.7926,94.7926,8053.0
2023-01-10 13:55:00,104.86,105.11,104.81,105.03,58446.0,94.8107,95.0368,94.7655,94.9644,58446.0
2023-01-10 14:00:00,105.03,105.15,105.03,105.09,14618.0,94.9644,95.0729,94.9644,95.0187,14618.0
2023-01-10 14:05:00,105.1,105.12,105.01,105.09,11832.0,95.0277,95.0458,94.9463,95.0187,11832.0
2023-01-10 14:10:00,105.12,105.14,105.02,105.03,10945.0,95.0458,95.0639,94.9554,94.9644,10945.0
2023-01-10 14:15:00,105.06,105.08,105.01,105.04,16472.0,94.9915,95.0096,94.9463,94.9735,16472.0
2023-01-10 14:20:00,105.06,105.07,104.88,104.88,11832.0,94.9915,95.0006,94.8288,94.8288,11832.0
2023-01-10 14:25:00,104.87,104.9,104.85,104.88,7626.0,94.8198,94.8469,94.8017,94.8288,7626.0
2023-01-10 14:30:00,104.88,105.05,104.87,105.0,11133.0,94.8288,94.9825,94.8198,94.9373,11133.0
2023-01-10 14:35:00,105.0,105.05,104.9,104.95,12002.0,94.9373,94.9825,94.8469,94.8921,12002.0
2023-01-10 14:40:00,104.91,104.96,104.87,104.87,7798.0,94.8559,94.9011,94.8198,94.8198,7798.0
2023-01-10 14:45:00,104.88,104.88,104.82,104.86,8603.0,94.8288,94.8288,94.7745,94.8107,8603.0
2023-01-10 14:50:00,104.86,104.88,104.82,104.84,10330.0,94.8107,94.8288,94.7745,94.7926,10330.0
2023-01-10 14:55:00,104.84,104.89,104.81,104.84,9224.0,94.7926,94.8378,94.7655,94.7926,9224.0
2023-01-10 15:00:00,104.84,104.9,104.75,104.83,43388.0,94.7926,94.8469,94.7113,94.7836,43388.0
2023-01-10 15:05:00,104.83,104.86,104.77,104.86,9738.0,94.7836,94.8107,94.7293,94.8107,9738.0
2023-01-10 15:10:00,104.89,105.0,104.82,105.0,13395.0,94.8378,94.9373,94.7745,94.9373,13395.0
2023-01-10 15:15:00,105.0,105.15,104.99,105.12,18330.0,94.9373,95.0729,94.9283,95.0458,18330.0
2023-01-10 15:20:00,105.11,105.15,105.04,105.15,20926.0,95.0368,95.0729,94.9735,95.0729,20926.0
2023-01-10 15:25:00,105.16,105.25,105.12,105.12,16214.0,95.082,95.1633,95.0458,95.0458,16214.0
2023-01-10 15:30:00,105.11,105.19,105.06,105.16,16572.0,95.0368,95.1091,94.9915,95.082,16572.0
2023-01-10 15:35:00,105.16,105.21,105.09,105.12,14226.0,95.082,95.1272,95.0187,95.0458,14226.0
2023-01-10 15:40:00,105.12,105.15,105.04,105.15,26304.0,95.0458,95.0729,94.9735,95.0729,26304.0
2023-01-10 15:45:00,105.14,105.29,105.14,105.28,24394.0,95.0639,95.1995,95.0639,95.1905,24394.0
2023-01-10 15:50:00,105.28,105.42,105.26,105.39,38075.0,95.1905,95.317,95.1724,95.2899,38075.0
2023-01-10 15:55:00,105.4,105.47,105.33,105.44,117634.0,95.299,95.3623,95.2357,95.3351,117634.0
2023-01-11 09:30:00,105.43,105.98,105.43,105.82,39818.0,95.3261,95.8234,95.3261,95.6787,39818.0
2023-01-11 09:35:00,105.84,106.07,105.8,106.01,14815.0,95.6968,95.9048,95.6606,95.8505,14815.0
2023-01-11 09:40:00,106.04,106.11,105.88,105.95,9384.0,95.8776,95.9409,95.733,95.7963,9384.0
2023-01-11 09:45:00,105.95,106.02,105.8,105.8,10074.0,95.7963,95.8595,95.6606,95.6606,10074.0
2023-01-11 09:50:00,105.68,105.78,105.62,105.67,11213.0,95.5521,95.6425,95.4979,95.5431,11213.0
2023-01-11 09:55:00,105.67,105.83,105.67,105.8,6965.0,95.5431,95.6878,95.5431,95.6606,6965.0
2023-01-11 10:00:00,105.79,105.86,105.74,105.78,8053.0,95.6516,95.7149,95.6064,95.6425,8053.0
2023-01-11 10:05:00,105.8,105.8,105.51,105.57,9008.0,95.6606,95.6606,95.3984,95.4527,9008.0
2023-01-11 10:10:00,105.57,105.6,105.45,105.49,13940.0,95.4527,95.4798,95.3442,95.3803,13940.0
2023-01-11 10:15:00,105.42,105.43,105.3,105.36,14474.0,95.317,95.3261,95.2085,95.2628,14474.0
2023-01-11 10:20:00,105.34,105.42,105.18,105.38,16803.0,95.2447,95.317,95.1,95.2809,16803.0
2023-01-11 10:25:00,105.37,105.43,105.26,105.27,16468.0,95.2718,95.3261,95.1724,95.1814,16468.0
2023-01-11 10:30:00,105.27,105.42,105.23,105.26,15366.0,95.1814,95.317,95.1453,95.1724,15366.0
2023-01-11 10:35:00,105.26,105.47,105.22,105.46,29617.0,95.1724,95.3623,95.1362,95.3532,29617.0
2023-01-11 10:40:00,105.46,105.54,105.4,105.52,11181.0,95.3532,95.4255,95.299,95.4075,11181.0
2023-01-11 10:45:00,105.53,105.57,105.47,105.57,9802.0,95.4165,95.4527,95.3623,95.4527,9802.0
2023-01-11 10:50:00,105.57,105.63,105.5,105.58,16095.0,95.4527,95.5069,95.3894,95.4617,16095.0
2023-01-11 10:55:00,105.57,105.62,105.45,105.62,8098.0,95.4527,95.4979,95.3442,95.4979,8098.0
2023-01-11 11:00:00,105.64,105.74,105.64,105.74,12894.0,95.516,95.6064,95.516,95.6064,12894.0
2023-01-11 11:05:00,105.75,105.83,105.7,105.72,12919.0,95.6154,95.6878,95.5702,95.5883,12919.0
2023-01-11 11:10:00,105.73,105.78,105.65,105.77,8008.0,95.5973,95.6425,95.525,95.6335,8008.0
2023-01-11 11:15:00,105.79,105.86,105.66,105.69,6583.0,95.6516,95.7149,95.534,95.5612,6583.0
2023-01-11 11:20:00,105.69,105.74,105.56,105.56,9376.0,95.5612,95.6064,95.4436,95.4436,9376.0
2023-01-11 11:25:00,105.56,105.62,105.55,105.6,8000.0,95.4436,95.4979,95.4346,95.4798,8000.0
2023-01-11 11:30:00,105.59,105.59,105.47,105.51,8019.0,95.4708,95.4708,95.3623,95.3984,8019.0
2023-01-11 11:35:00,105.47,105.54,105.45,105.53,6518.0,95.3623,95.4255,95.3442,95.4165,6518.0
2023-01-11 11:40:00,105.51,105.67,105.48,105.56,11168.0,95.3984,95.5431,95.3713,95.4436,11168.0
2023-01-11 11:45:00,105.57,105.58,105.36,105.37,9640.0,95.4527,95.4617,95.2628,95.2718,9640.0
2023-01-11 11:50:00,105.38,105.43,105.3,105.41,17300.0,95.2809,95.3261,95.2085,95.308,17300.0
2023-01-11 11:55:00,105.4,105.4,105.28,105.3,9065.0,95.299,95.299,95.1905,95.2085,9065.0
2023-01-11 12:00:00,105.3,105.34,105.28,105.31,13798.0,95.2085,95.2447,95.1905,95.2176,13798.0
2023-01-11 12:05:00,105.31,105.44,105.21,105.42,24460.0,95.2176,95.3351,95.1272,95.317,24460.0
2023-01-11 12:10:00,105.4,105.51,105.4,105.47,24734.0,95.299,95.3984,95.299,95.3623,24734.0
2023-01-11 12:15:00,105.47,105.49,105.4,105.43,5143.0,95.3623,95.3803,95.299,95.3261,5143.0
2023-01-11 12:20:00,105.43,105.53,105.41,105.52,6365.0,95.3261,95.4165,95.308,95.4075,6365.0
2023-01-11 12:25:00,105.52,105.56,105.45,105.56,5686.0,95.4075,95.4436,95.3442,95.4436,5686.0
2023-01-11 12:30:00,105.56,105.58,105.34,105.35,21038.0,95.4436,95.4617,95.2447,95.2538,21038.0
2023-01-11 12:35:00,105.34,105.42,105.29,105.42,22064.0,95.2447,95.317,95.1995,95.317,22064.0
2023-01-11 12:40:00,105.41,105.44,105.35,105.37,14882.0,95.308,95.3351,95.2538,95.2718,14882.0
2023-01-11 12:45:00,105.35,105.45,105.34,105.43,12018.0,95.2538,95.3442,95.2447,95.3261,12018.0
2023-01-11 12:50:00,105.42,105.49,105.42,105.46,4726.0,95.317,95.3803,95.317,95.3532,4726.0
2023-01-11 12:55:00,105.45,105.46,105.29,105.3,8400.0,95.3442,95.3532,95.1995,95.2085,8400.0
2023-01-11 13:00:00,105.29,105.44,105.29,105.44,7151.0,95.1995,95.3351,95.1995,95.3351,7151.0
2023-01-11 13:05:00,105.44,105.46,105.26,105.3,3842.0,95.3351,95.3532,95.1724,95.2085,3842.0
2023-01-11 13:10:00,105.33,105.46,105.32,105.42,17654.0,95.2357,95.3532,95.2266,95.317,17654.0
2023-01-11 13:15:00,105.4,105.42,105.26,105.29,10407.0,95.299,95.317,95.1724,95.1995,10407.0
2023-01-11 13:20:00,105.29,105.42,105.23,105.41,10035.0,95.1995,95.317,95.1453,95.308,10035.0
2023-01-11 13:25:00,105.41,105.61,105.4,105.59,18051.0,95.308,95.4888,95.299,95.4708,18051.0
2023-01-11 13:30:00,105.6,105.65,105.53,105.56,8783.0,95.4798,95.525,95.4165,95.4436,8783.0
2023-01-11 13:35:00,105.54,105.67,105.53,105.66,6474.0,95.4255,95.5431,95.4165,95.534,6474.0
2023-01-11 13:40:00,105.67,105.81,105.67,105.78,11971.0,95.5431,95.6697,95.5431,95.6425,11971.0
2023-01-11 13:45:00,105.77,105.96,105.77,105.93,7479.0,95.6335,95.8053,95.6335,95.7782,7479.0
2023-01-11 13:50:00,105.93,105.93,105.72,105.74,5562.0,95.7782,95.7782,95.5883,95.6064,5562.0
2023-01-11 13:55:00,105.74,105.8,105.72,105.73,5959.0,95.6064,95.6606,95.5883,95.5973,5959.0
2023-01-11 14:00:00,105.74,105.75,105.62,105.63,9181.0,95.6064,95.6154,95.4979,95.5069,9181.0
2023-01-11 14:05:00,105.61,105.65,105.51,105.64,7050.0,95.4888,95.525,95.3984,95.516,7050.0
2023-01-11 14:10:00,105.65,105.68,105.53,105.53,9326.0,95.525,95.5521,95.4165,95.4165,9326.0
2023-01-11 14:15:00,105.52,105.64,105.51,105.59,12531.0,95.4075,95.516,95.3984,95.4708,12531.0
2023-01-11 14:20:00,105.57,105.67,105.54,105.57,8867.0,95.4527,95.5431,95.4255,95.4527,8867.0
2023-01-11 14:25:00,105.56,105.63,105.53,105.63,5487.0,95.4436,95.5069,95.4165,95.5069,5487.0
2023-01-11 14:30:00,105.65,105.76,105.63,105.71,11617.0,95.525,95.6245,95.5069,95.5793,11617.0
2023-01-11 14:35:00,105.71,105.73,105.63,105.69,15383.0,95.5793,95.5973,95.5069,95.5612,15383.0
2023-01-11 14:40:00,105.69,105.73,105.6,105.72,31387.0,95.5612,95.5973,95.4798,95.5883,31387.0
2023-01-11 14:45:00,105.73,105.79,105.72,105.77,9123.0,95.5973,95.6516,95.5883,95.6335,9123.0
2023-01-11 14:50:00,105.78,105.78,105.65,105.73,14682.0,95.6425,95.6425,95.525,95.5973,14682.0
2023-01-11 14:55:00,105.73,105.77,105.72,105.75,9406.0,95.5973,95.6335,95.5883,95.6154,9406.0
2023-01-11 15:00:00,105.76,105.87,105.76,105.86,15881.0,95.6245,95.7239,95.6245,95.7149,15881.0
2023-01-11 15:05:00,105.85,105.85,105.7,105.85,9769.0,95.7058,95.7058,95.5702,95.7058,9769.0
2023-01-11 15:10:00,105.84,105.85,105.74,105.81,19781.0,95.6968,95.7058,95.6064,95.6697,19781.0
2023-01-11 15:15:00,105.81,105.86,105.76,105.84,15924.0,95.6697,95.7149,95.6245,95.6968,15924.0
2023-01-11 15:20:00,105.85,105.86,105.77,105.85,13641.0,95.7058,95.7149,95.6335,95.7058,13641.0
2023-01-11 15:25:00,105.86,105.87,105.77,105.81,19329.0,95.7149,95.7239,95.6335,95.6697,19329.0
2023-01-11 15:30:00,105.8,105.8,105.66,105.69,23697.0,95.6606,95.6606,95.534,95.5612,23697.0
2023-01-11 15:35:00,105.68,105.69,105.57,105.58,17724.0,95.5521,95.5612,95.4527,95.4617,17724.0
2023-01-11 15:40:00,105.58,105.61,105.54,105.61,43780.0,95.4617,95.4888,95.4255,95.4888,43780.0
2023-01-11 15:45:00,105.6,105.64,105.52,105.63,54522.0,95.4798,95.516,95.4075,95.5069,54522.0
2023-01-11 15:50:00,105.62,105.68,105.53,105.66,48282.0,95.4979,95.5521,95.4165,95.534,48282.0
2023-01-11 15:55:00,105.65,105.74,105.6,105.64,165213.0,95.525,95.6064,95.4798,95.516,165213.0
2023-01-12 09:30:00,105.79,105.93,105.43,105.55,25219.0,95.6516,95.7782,95.3261,95.4346,25219.0
2023-01-12 09:35:00,105.57,105.73,105.49,105.54,9097.0,95.4527,95.5973,95.3803,95.4255,9097.0
2023-01-12 09:40:00,105.59,105.67,105.41,105.58,6861.0,95.4708,95.5431,95.308,95.4617,6861.0
2023-01-12 09:45:00,105.58,105.59,105.34,105.4,5488.0,95.4617,95.4708,95.2447,95.299,5488.0
2023-01-12 09:50:00,105.41,105.51,105.25,105.45,13599.0,95.308,95.3984,95.1633,95.3442,13599.0
2023-01-12 09:55:00,105.47,105.61,105.44,105.59,14468.0,95.3623,95.4888,95.3351,95.4708,14468.0
2023-01-12 10:00:00,105.54,105.65,105.42,105.44,20464.0,95.4255,95.525,95.317,95.3351,20464.0
2023-01-12 10:05:00,105.44,105.49,105.29,105.42,11825.0,95.3351,95.3803,95.1995,95.317,11825.0
2023-01-12 10:10:00,105.45,105.72,105.41,105.64,7125.0,95.3442,95.5883,95.308,95.516,7125.0
2023-01-12 10:15:00,105.66,105.88,105.65,105.77,11947.0,95.534,95.733,95.525,95.6335,11947.0
2023-01-12 10:20:00,105.76,105.8,105.6,105.69,10766.0,95.6245,95.6606,95.4798,95.5612,10766.0
2023-01-12 10:25:00,105.72,105.77,105.57,105.7,6705.0,95.5883,95.6335,95.4527,95.5702,6705.0
2023-01-12 10:30:00,105.72,105.74,105.59,105.74,6378.0,95.5883,95.6064,95.4708,95.6064,6378.0
2023-01-12 10:35:00,105.75,105.91,105.75,105.9,7523.0,95.6154,95.7601,95.6154,95.751,7523.0
2023-01-12 10:40:00,105.92,105.93,105.54,105.61,12680.0,95.7691,95.7782,95.4255,95.4888,12680.0
2023-01-12 10:45:00,105.62,105.67,105.48,105.52,11793.0,95.4979,95.5431,95.3713,95.4075,11793.0
2023-01-12 10:50:00,105.49,105.77,105.42,105.75,11142.0,95.3803,95.6335,95.317,95.6154,11142.0
2023-01-12 10:55:00,105.73,105.93,105.72,105.81,13621.0,95.5973,95.7782,95.5883,95.6697,13621.0
2023-01-12 11:00:00,105.81,105.84,105.58,105.7,14531.0,95.6697,95.6968,95.4617,95.5702,14531.0
2023-01-12 11:05:00,105.73,105.79,105.6,105.66,15191.0,95.5973,95.6516,95.4798,95.534,15191.0
2023-01-12 11:10:00,105.67,105.91,105.64,105.89,21612.0,95.5431,95.7601,95.516,95.742,21612.0
2023-01-12 11:15:00,105.91,105.91,105.75,105.78,11472.0,95.7601,95.7601,95.6154,95.6425,11472.0
2023-01-12 11:20:00,105.79,105.9,105.77,105.82,21328.0,95.6516,95.751,95.6335,95.6787,21328.0
2023-01-12 11:25:00,105.83,105.93,105.78,105.81,10812.0,95.6878,95.7782,95.6425,95.6697,10812.0
2023-01-12 11:30:00,105.8,105.83,105.52,105.57,9768.0,95.6606,95.6878,95.4075,95.4527,9768.0
2023-01-12 11:35:00,105.6,105.67,105.54,105.58,7583.0,95.4798,95.5431,95.4255,95.4617,7583.0
2023-01-12 11:40:00,105.61,105.78,105.6,105.75,6024.0,95.4888,95.6425,95.4798,95.6154,6024.0
2023-01-12 11:45:00,105.75,105.82,105.69,105.72,8207.0,95.6154,95.6787,95.5612,95.5883,8207.0
2023-01-12 11:50:00,105.72,105.78,105.67,105.68,11350.0,95.5883,95.6425,95.5431,95.5521,11350.0
2023-01-12 11:55:00,105.69,105.84,105.67,105.83,9872.0,95.5612,95.6968,95.5431,95.6878,9872.0
2023-01-12 12:00:00,105.8,105.84,105.75,105.76,7465.0,95.6606,95.6968,95.6154,95.6245,7465.0
2023-01-12 12:05:00,105.78,105.95,105.78,105.92,8006.0,95.6425,95.7963,95.6425,95.7691,8006.0
2023-01-12 12:10:00,105.94,106.07,105.94,106.05,10786.0,95.7872,95.9048,95.7872,95.8867,10786.0
2023-01-12 12:15:00,106.02,106.13,105.99,106.09,8020.0,95.8595,95.959,95.8324,95.9228,8020.0
2023-01-12 12:20:00,106.09,106.11,105.97,106.03,10114.0,95.9228,95.9409,95.8143,95.8686,10114.0
2023-01-12 12:25:00,106.03,106.05,105.96,105.96,30605.0,95.8686,95.8867,95.8053,95.8053,30605.0
2023-01-12 12:30:00,105.94,106.02,105.92,105.93,24308.0,95.7872,95.8595,95.7691,95.7782,24308.0
2023-01-12 12:35:00,105.94,105.95,105.7,105.7,7044.0,95.7872,95.7963,95.5702,95.5702,7044.0
2023-01-12 12:40:00,105.68,105.82,105.65,105.82,9394.0,95.5521,95.6787,95.525,95.6787,9394.0
2023-01-12 12:45:00,105.77,105.85,105.74,105.75,4433.0,95.6335,95.7058,95.6064,95.6154,4433.0
2023-01-12 12:50:00,105.74,105.86,105.74,105.83,4343.0,95.6064,95.7149,95.6064,95.6878,4343.0
2023-01-12 12:55:00,105.83,105.83,105.72,105.73,4403.0,95.6878,95.6878,95.5883,95.5973,4403.0
2023-01-12 13:00:00,105.73,105.85,105.68,105.84,7761.0,95.5973,95.7058,95.5521,95.6968,7761.0
2023-01-12 13:05:00,105.81,105.89,105.8,105.83,5007.0,95.6697,95.742,95.6606,95.6878,5007.0
2023-01-12 13:10:00,105.83,105.91,105.8,105.9,10486.0,95.6878,95.7601,95.6606,95.751,10486.0
2023-01-12 13:15:00,105.89,105.92,105.83,105.83,9960.0,95.742,95.7691,95.6878,95.6878,9960.0
2023-01-12 13:20:00,105.82,105.85,105.71,105.73,6182.0,95.6787,95.7058,95.5793,95.5973,6182.0
2023-01-12 13:25:00,105.73,105.74,105.4,105.49,10506.0,95.5973,95.6064,95.299,95.3803,10506.0
2023-01-12 13:30:00,105.51,105.57,105.38,105.47,6627.0,95.3984,95.4527,95.2809,95.3623,6627.0
2023-01-12 13:35:00,105.48,105.57,105.46,105.52,12863.0,95.3713,95.4527,95.3532,95.4075,12863.0
2023-01-12 13:40:00,105.52,105.61,105.48,105.57,10847.0,95.4075,95.4888,95.3713,95.4527,10847.0
2023-01-12 13:45:00,105.58,105.7,105.57,105.68,9508.0,95.4617,95.5702,95.4527,95.5521,9508.0
2023-01-12 13:50:00,105.67,105.77,105.65,105.73,15594.0,95.5431,95.6335,95.525,95.5973,15594.0
2023-01-12 13:55:00,105.72,105.79,105.69,105.69,20340.0,95.5883,95.6516,95.5612,95.5612,20340.0
2023-01-12 14:00:00,105.7,105.75,105.59,105.6,17037.0,95.5702,95.6154,95.4708,95.4798,17037.0
2023-01-12 14:05:00,105.61,105.72,105.6,105.63,18680.0,95.4888,95.5883,95.4798,95.5069,18680.0
2023-01-12 14:10:00,105.63,105.77,105.62,105.74,16262.0,95.5069,95.6335,95.4979,95.6064,16262.0
2023-01-12 14:15:00,105.74,105.74,105.6,105.63,12111.0,95.6064,95.6064,95.4798,95.5069,12111.0
2023-01-12 14:20:00,105.64,105.7,105.51,105.52,23464.0,95.516,95.5702,95.3984,95.4075,23464.0
2023-01-12 14:25:00,105.52,105.55,105.48,105.51,13625.0,95.4075,95.4346,95.3713,95.3984,13625.0
2023-01-12 14:30:00,105.48,105.55,105.42,105.51,13913.0,95.3713,95.4346,95.317,95.3984,13913.0
2023-01-12 14:35:00,105.49,105.52,105.43,105.47,20422.0,95.3803,95.4075,95.3261,95.3623,20422.0
2023-01-12 14:40:00,105.47,105.52,105.4,105.47,13956.0,95.3623,95.4075,95.299,95.3623,13956.0
2023-01-12 14:45:00,105.45,105.56,105.45,105.51,8097.0,95.3442,95.4436,95.3442,95.3984,8097.0
2023-01-12 14:50:00,105.49,105.49,105.33,105.33,13467.0,95.3803,95.3803,95.2357,95.2357,13467.0
2023-01-12 14:55:00,105.32,105.42,105.25,105.42,12422.0,95.2266,95.317,95.1633,95.317,12422.0
2023-01-12 15:00:00,105.43,105.45,105.37,105.39,11242.0,95.3261,95.3442,95.2718,95.2899,11242.0
2023-01-12 15:05:00,105.36,105.38,105.19,105.23,12992.0,95.2628,95.2809,95.1091,95.1453,12992.0
2023-01-12 15:10:00,105.24,105.24,105.1,105.12,11039.0,95.1543,95.1543,95.0277,95.0458,11039.0
2023-01-12 15:15:00,105.09,105.15,105.03,105.09,18393.0,95.0187,95.0729,94.9644,95.0187,18393.0
2023-01-12 15:20:00,105.09,105.17,105.04,105.17,15553.0,95.0187,95.091,94.9735,95.091,15553.0
2023-01-12 15:25:00,105.18,105.18,105.08,105.08,13519.0,95.1,95.1,95.0096,95.0096,13519.0
2023-01-12 15:30:00,105.08,105.22,105.07,105.17,20340.0,95.0096,95.1362,95.0006,95.091,20340.0
2023-01-12 15:35:00,105.16,105.16,105.0,105.03,29455.0,95.082,95.082,94.9373,94.9644,29455.0
2023-01-12 15:40:00,105.03,105.08,104.93,104.95,35728.0,94.9644,95.0096,94.874,94.8921,35728.0
2023-01-12 15:45:00,104.95,104.95,104.82,104.83,32500.0,94.8921,94.8921,94.7745,94.7836,32500.0
2023-01-12 15:50:00,104.82,104.97,104.82,104.91,69016.0,94.7745,94.9102,94.7745,94.8559,69016.0
2023-01-12 15:55:00,104.9,105.11,104.83,105.06,157715.0,94.8469,95.0368,94.7836,94.9915,157715.0
2023-01-13 09:30:00,104.5,104.69,104.38,104.38,46355.0,94.4852,94.657,94.3767,94.3767,46355.0
2023-01-13 09:35:00,104.4,104.4,104.26,104.38,15747.0,94.3948,94.3948,94.2682,94.3767,15747.0
2023-01-13 09:40:00,104.49,104.73,104.43,104.68,16874.0,94.4762,94.6932,94.4219,94.648,16874.0
2023-01-13 09:45:00,104.67,104.75,104.56,104.56,14483.0,94.6389,94.7113,94.5395,94.5395,14483.0
2023-01-13 09:50:00,104.59,104.81,104.59,104.81,10472.0,94.5666,94.7655,94.5666,94.7655,10472.0
2023-01-13 09:55:00,104.82,104.93,104.71,104.93,13538.0,94.7745,94.874,94.6751,94.874,13538.0
2023-01-13 10:00:00,104.85,105.23,104.71,105.03,25472.0,94.8017,95.1453,94.6751,94.9644,25472.0
2023-01-13 10:05:00,105.05,105.33,105.02,105.33,16700.0,94.9825,95.2357,94.9554,95.2357,16700.0
2023-01-13 10:10:00,105.34,105.43,105.24,105.28,21467.0,95.2447,95.3261,95.1543,95.1905,21467.0
2023-01-13 10:15:00,105.3,105.33,105.2,105.25,30688.0,95.2085,95.2357,95.1181,95.1633,30688.0
2023-01-13 10:20:00,105.26,105.29,105.12,105.17,14356.0,95.1724,95.1995,95.0458,95.091,14356.0
2023-01-13 10:25:00,105.19,105.4,105.18,105.4,22598.0,95.1091,95.299,95.1,95.299,22598.0
2023-01-13 10:30:00,105.39,105.4,105.1,105.16,21166.0,95.2899,95.299,95.0277,95.082,21166.0
2023-01-13 10:35:00,105.21,105.33,105.21,105.26,12455.0,95.1272,95.2357,95.1272,95.1724,12455.0
2023-01-13 10:40:00,105.24,105.32,105.04,105.05,28399.0,95.1543,95.2266,94.9735,94.9825,28399.0
2023-01-13 10:45:00,105.06,105.18,105.04,105.16,13081.0,94.9915,95.1,94.9735,95.082,13081.0
2023-01-13 10:50:00,105.17,105.19,105.05,105.14,9008.0,95.091,95.1091,94.9825,95.0639,9008.0
2023-01-13 10:55:00,105.15,105.21,105.02,105.07,7427.0,95.0729,95.1272,94.9554,95.0006,7427.0
2023-01-13 11:00:00,105.09,105.09,104.83,104.94,9230.0,95.0187,95.0187,94.7836,94.883,9230.0
2023-01-13 11:05:00,104.96,105.03,104.9,104.92,9074.0,94.9011,94.9644,94.8469,94.865,9074.0
2023-01-13 11:10:00,104.91,104.92,104.74,104.78,8110.0,94.8559,94.865,94.7022,94.7384,8110.0
2023-01-13 11:15:00,104.77,104.86,104.76,104.83,8498.0,94.7293,94.8107,94.7203,94.7836,8498.0
2023-01-13 11:20:00,104.83,104.97,104.82,104.97,9116.0,94.7836,94.9102,94.7745,94.9102,9116.0
2023-01-13 11:25:00,104.99,105.07,104.98,105.0,8319.0,94.9283,95.0006,94.9192,94.9373,8319.0
2023-01-13 11:30:00,105.01,105.01,104.86,104.89,5639.0,94.9463,94.9463,94.8107,94.8378,5639.0
2023-01-13 11:35:00,104.91,104.97,104.88,104.97,5958.0,94.8559,94.9102,94.8288,94.9102,5958.0
2023-01-13 11:40:00,104.99,105.01,104.9,105.0,5485.0,94.9283,94.9463,94.8469,94.9373,5485.0
2023-01-13 11:45:00,105.01,105.01,104.91,104.97,6485.0,94.9463,94.9463,94.8559,94.9102,6485.0
2023-01-13 11:50:00,104.96,104.98,104.83,104.89,9319.0,94.9011,94.9192,94.7836,94.8378,9319.0
2023-01-13 11:55:00,104.88,104.94,104.83,104.87,17092.0,94.8288,94.883,94.7836,94.8198,17092.0
2023-01-13 12:00:00,104.87,104.91,104.84,104.89,5937.0,94.8198,94.8559,94.7926,94.8378,5937.0
2023-01-13 12:05:00,104.89,104.96,104.88,104.89,4429.0,94.8378,94.9011,94.8288,94.8378,4429.0
2023-01-13 12:10:00,105.0,105.13,105.0,105.13,6679.0,94.9373,95.0548,94.9373,95.0548,6679.0
2023-01-13 12:15:00,105.12,105.16,105.08,105.1,7214.0,95.0458,95.082,95.0096,95.0277,7214.0
2023-01-13 12:20:00,105.07,105.12,105.01,105.11,12172.0,95.0006,95.0458,94.9463,95.0368,12172.0
2023-01-13 12:25:00,105.12,105.18,105.11,105.16,5303.0,95.0458,95.1,95.0368,95.082,5303.0
2023-01-13 12:30:00,105.17,105.22,105.02,105.03,8477.0,95.091,95.1362,94.9554,94.9644,8477.0
2023-01-13 12:35:00,105.03,105.06,105.0,105.02,5133.0,94.9644,94.9915,94.9373,94.9554,5133.0
2023-01-13 12:40:00,105.03,105.07,104.99,104.99,8919.0,94.9644,95.0006,94.9283,94.9283,8919.0
2023-01-13 12:45:00,105.01,105.05,104.96,104.97,6679.0,94.9463,94.9825,94.9011,94.9102,6679.0
2023-01-13 12:50:00,104.97,105.09,104.95,105.08,8476.0,94.9102,95.0187,94.8921,95.0096,8476.0
2023-01-13 12:55:00,105.08,105.15,105.05,105.09,10502.0,95.0096,95.0729,94.9825,95.0187,10502.0
2023-01-13 13:00:00,105.1,105.21,105.09,105.14,5179.0,95.0277,95.1272,95.0187,95.0639,5179.0
2023-01-13 13:05:00,105.16,105.2,105.07,105.1,5626.0,95.082,95.1181,95.0006,95.0277,5626.0
2023-01-13 13:10:00,105.12,105.19,105.12,105.17,6542.0,95.0458,95.1091,95.0458,95.091,6542.0
2023-01-13 13:15:00,105.18,105.19,105.07,105.07,6139.0,95.1,95.1091,95.0006,95.0006,6139.0
2023-01-13 13:20:00,105.08,105.1,105.02,105.03,5418.0,95.0096,95.0277,94.9554,94.9644,5418.0
2023-01-13 13:25:00,105.02,105.11,104.98,105.03,8253.0,94.9554,95.0368,94.9192,94.9644,8253.0
2023-01-13 13:30:00,105.01,105.03,104.91,104.94,10132.0,94.9463,94.9644,94.8559,94.883,10132.0
2023-01-13 13:35:00,104.93,104.97,104.86,104.96,16441.0,94.874,94.9102,94.8107,94.9011,16441.0
2023-01-13 13:40:00,105.01,105.08,105.0,105.07,14317.0,94.9463,95.0096,94.9373,95.0006,14317.0
2023-01-13 13:45:00,105.07,105.1,105.01,105.07,12343.0,95.0006,95.0277,94.9463,95.0006,12343.0
2023-01-13 13:50:00,105.06,105.07,104.95,104.95,18572.0,94.9915,95.0006,94.8921,94.8921,18572.0
2023-01-13 13:55:00,104.96,105.07,104.95,105.07,5630.0,94.9011,95.0006,94.8921,95.0006,5630.0
2023-01-13 14:00:00,105.08,105.08,105.03,105.08,20695.0,95.0096,95.0096,94.9644,95.0096,20695.0
2023-01-13 14:05:00,105.07,105.16,105.05,105.07,16410.0,95.0006,95.082,94.9825,95.0006,16410.0
2023-01-13 14:10:00,105.05,105.07,104.95,105.0,20023.0,94.9825,95.0006,94.8921,94.9373,20023.0
2023-01-13 14:15:00,105.01,105.11,104.99,105.05,46613.0,94.9463,95.0368,94.9283,94.9825,46613.0
2023-01-13 14:20:00,105.03,105.2,105.02,105.18,14484.0,94.9644,95.1181,94.9554,95.1,14484.0
2023-01-13 14:25:00,105.17,105.21,105.12,105.18,18920.0,95.091,95.1272,95.0458,95.1,18920.0
2023-01-13 14:30:00,105.19,105.25,105.15,105.2,16793.0,95.1091,95.1633,95.0729,95.1181,16793.0
2023-01-13 14:35:00,105.21,105.41,105.18,105.41,46527.0,95.1272,95.308,95.1,95.308,46527.0
2023-01-13 14:40:00,105.4,105.4,105.26,105.29,33157.0,95.299,95.299,95.1724,95.1995,33157.0
2023-01-13 14:45:00,105.29,105.44,105.27,105.44,7272.0,95.1995,95.3351,95.1814,95.3351,7272.0
2023-01-13 14:50:00,105.42,105.42,105.34,105.35,9307.0,95.317,95.317,95.2447,95.2538,9307.0
2023-01-13 14:55:00,105.34,105.35,105.29,105.34,5260.0,95.2447,95.2538,95.1995,95.2447,5260.0
2023-01-13 15:00:00,105.36,105.38,105.29,105.34,17237.0,95.2628,95.2809,95.1995,95.2447,17237.0
2023-01-13 15:05:00,105.36,105.37,105.33,105.36,5825.0,95.2628,95.2718,95.2357,95.2628,5825.0
2023-01-13 15:10:00,105.38,105.41,105.23,105.25,14012.0,95.2809,95.308,95.1453,95.1633,14012.0
2023-01-13 15:15:00,105.23,105.26,105.09,105.15,19539.0,95.1453,95.1724,95.0187,95.0729,19539.0
2023-01-13 15:20:00,105.16,105.25,105.14,105.21,14611.0,95.082,95.1633,95.0639,95.1272,14611.0
2023-01-13 15:25:00,105.19,105.23,105.15,105.17,9254.0,95.1091,95.1453,95.0729,95.091,9254.0
2023-01-13 15:30:00,105.17,105.3,105.15,105.26,22450.0,95.091,95.2085,95.0729,95.1724,22450.0
2023-01-13 15:35:00,105.25,105.44,105.24,105.44,19541.0,95.1633,95.3351,95.1543,95.3351,19541.0
2023-01-13 15:40:00,105.44,105.45,105.25,105.25,26149.0,95.3351,95.3442,95.1633,95.1633,26149.0
2023-01-13 15:45:00,105.25,105.25,105.08,105.11,32836.0,95.1633,95.1633,95.0096,95.0368,32836.0
2023-01-13 15:50:00,105.11,105.18,105.02,105.09,48557.0,95.0368,95.1,94.9554,95.0187,48557.0
2023-01-13 15:55:00,105.08,105.15,104.92,104.98,171993.0,95.0096,95.0729,94.865,94.9192,171993.0
2023-01-17 09:30:00,105.18,105.43,104.9,105.16,110022.0,95.1,95.3261,94.8469,95.082,110022.0
2023-01-17 09:35:00,105.2,105.25,104.94,104.97,80290.0,95.1181,95.1633,94.883,94.9102,80290.0
2023-01-17 09:40:00,104.97,105.15,104.93,105.08,26833.0,94.9102,95.0729,94.874,95.0096,26833.0
2023-01-17 09:45:00,105.1,105.23,105.06,105.19,42217.0,95.0277,95.1453,94.9915,95.1091,42217.0
2023-01-17 09:50:00,105.18,105.28,105.11,105.21,22540.0,95.1,95.1905,95.0368,95.1272,22540.0
2023-01-17 09:55:00,105.22,105.27,105.04,105.1,26905.0,95.1362,95.1814,94.9735,95.0277,26905.0
2023-01-17 10:00:00,105.08,105.2,105.02,105.02,29842.0,95.0096,95.1181,94.9554,94.9554,29842.0
2023-01-17 10:05:00,105.01,105.18,105.01,105.09,21139.0,94.9463,95.1,94.9463,95.0187,21139.0
2023-01-17 10:10:00,105.14,105.2,105.01,105.18,20677.0,95.0639,95.1181,94.9463,95.1,20677.0
2023-01-17 10:15:00,105.16,105.23,105.11,105.12,72794.0,95.082,95.1453,95.0368,95.0458,72794.0
2023-01-17 10:20:00,105.13,105.2,105.07,105.17,56225.0,95.0548,95.1181,95.0006,95.091,56225.0
2023-01-17 10:25:00,105.18,105.21,105.1,105.2,29362.0,95.1,95.1272,95.0277,95.1181,29362.0
2023-01-17 10:30:00,105.21,105.25,105.12,105.16,48579.0,95.1272,95.1633,95.0458,95.082,48579.0
2023-01-17 10:35:00,105.16,105.17,105.05,105.14,10198.0,95.082,95.091,94.9825,95.0639,10198.0
2023-01-17 10:40:00,105.15,105.15,104.86,105.06,35803.0,95.0729,95.0729,94.8107,94.9915,35803.0
2023-01-17 10:45:00,105.05,105.08,104.79,104.81,17754.0,94.9825,95.0096,94.7474,94.7655,17754.0
2023-01-17 10:50:00,104.81,105.0,104.81,104.97,16247.0,94.7655,94.9373,94.7655,94.9102,16247.0
2023-01-17 10:55:00,104.96,105.02,104.9,104.99,10548.0,94.9011,94.9554,94.8469,94.9283,10548.0
2023-01-17 11:00:00,105.04,105.05,104.87,104.94,62101.0,94.9735,94.9825,94.8198,94.883,62101.0
2023-01-17 11:05:00,104.93,104.94,104.81,104.84,17551.0,94.874,94.883,94.7655,94.7926,17551.0
2023-01-17 11:10:00,104.85,104.91,104.81,104.83,17351.0,94.8017,94.8559,94.7655,94.7836,17351.0
2023-01-17 11:15:00,104.83,104.94,104.81,104.94,9341.0,94.7836,94.883,94.7655,94.883,9341.0
2023-01-17 11:20:00,104.94,104.94,104.83,104.87,10206.0,94.883,94.883,94.7836,94.8198,10206.0
2023-01-17 11:25:00,104.86,104.95,104.83,104.91,47024.0,94.8107,94.8921,94.7836,94.8559,47024.0
2023-01-17 11:30:00,104.9,104.9,104.75,104.75,14789.0,94.8469,94.8469,94.7113,94.7113,14789.0
2023-01-17 11:35:00,104.7,104.73,104.57,104.6,7877.0,94.666,94.6932,94.5485,94.5756,7877.0
2023-01-17 11:40:00,104.61,104.68,104.58,104.65,15981.0,94.5847,94.648,94.5575,94.6208,15981.0
2023-01-17 11:45:00,104.66,104.79,104.6,104.68,11603.0,94.6299,94.7474,94.5756,94.648,11603.0
2023-01-17 11:50:00,104.69,104.74,104.62,104.68,8239.0,94.657,94.7022,94.5937,94.648,8239.0
2023-01-17 11:55:00,104.68,104.74,104.65,104.65,9296.0,94.648,94.7022,94.6208,94.6208,9296.0
2023-01-17 12:00:00,104.65,104.73,104.65,104.69,3874.0,94.6208,94.6932,94.6208,94.657,3874.0
2023-01-17 12:05:00,104.68,104.71,104.48,104.51,11130.0,94.648,94.6751,94.4671,94.4943,11130.0
2023-01-17 12:10:00,104.49,104.5,104.33,104.37,7064.0,94.4762,94.4852,94.3315,94.3677,7064.0
2023-01-17 12:15:00,104.38,104.45,104.36,104.4,27389.0,94.3767,94.44,94.3586,94.3948,27389.0
2023-01-17 12:20:00,104.38,104.45,104.28,104.29,7481.0,94.3767,94.44,94.2863,94.2953,7481.0
2023-01-17 12:25:00,104.29,104.29,104.15,104.18,16852.0,94.2953,94.2953,94.1688,94.1959,16852.0
2023-01-17 12:30:00,104.18,104.28,104.17,104.27,11696.0,94.1959,94.2863,94.1868,94.2773,11696.0
2023-01-17 12:35:00,104.27,104.35,104.27,104.27,10977.0,94.2773,94.3496,94.2773,94.2773,10977.0
2023-01-17 12:40:00,104.27,104.27,104.16,104.16,16904.0,94.2773,94.2773,94.1778,94.1778,16904.0
2023-01-17 12:45:00,104.17,104.22,104.14,104.19,8480.0,94.1868,94.232,94.1597,94.2049,8480.0
2023-01-17 12:50:00,104.18,104.3,104.1,104.22,14345.0,94.1959,94.3044,94.1235,94.232,14345.0
2023-01-17 12:55:00,104.2,104.26,104.15,104.26,10301.0,94.214,94.2682,94.1688,94.2682,10301.0
2023-01-17 13:00:00,104.26,104.36,104.26,104.35,10438.0,94.2682,94.3586,94.2682,94.3496,10438.0
2023-01-17 13:05:00,104.32,104.38,104.32,104.35,15885.0,94.3225,94.3767,94.3225,94.3496,15885.0
2023-01-17 13:10:00,104.36,104.47,104.28,104.44,20126.0,94.3586,94.4581,94.2863,94.431,20126.0
2023-01-17 13:15:00,104.44,104.51,104.41,104.45,5598.0,94.431,94.4943,94.4038,94.44,5598.0
2023-01-17 13:20:00,104.42,104.42,104.36,104.42,5965.0,94.4129,94.4129,94.3586,94.4129,5965.0
2023-01-17 13:25:00,104.44,104.47,104.31,104.37,10943.0,94.431,94.4581,94.3134,94.3677,10943.0
2023-01-17 13:30:00,104.36,104.44,104.36,104.4,4185.0,94.3586,94.431,94.3586,94.3948,4185.0
2023-01-17 13:35:00,104.38,104.59,104.37,104.59,7819.0,94.3767,94.5666,94.3677,94.5666,7819.0
2023-01-17 13:40:00,104.61,104.67,104.59,104.6,6207.0,94.5847,94.6389,94.5666,94.5756,6207.0
2023-01-17 13:45:00,104.61,104.61,104.52,104.59,8040.0,94.5847,94.5847,94.5033,94.5666,8040.0
2023-01-17 13:50:00,104.58,104.59,104.53,104.53,4183.0,94.5575,94.5666,94.5123,94.5123,4183.0
2023-01-17 13:55:00,104.54,104.61,104.49,104.56,8149.0,94.5214,94.5847,94.4762,94.5395,8149.0
2023-01-17 14:00:00,104.55,104.59,104.51,104.56,4452.0,94.5304,94.5666,94.4943,94.5395,4452.0
2023-01-17 14:05:00,104.56,104.57,104.5,104.56,8036.0,94.5395,94.5485,94.4852,94.5395,8036.0
2023-01-17 14:10:00,104.56,104.63,104.47,104.5,10231.0,94.5395,94.6028,94.4581,94.4852,10231.0
2023-01-17 14:15:00,104.52,104.52,104.34,104.42,9949.0,94.5033,94.5033,94.3405,94.4129,9949.0
2023-01-17 14:20:00,104.41,104.42,104.3,104.37,11344.0,94.4038,94.4129,94.3044,94.3677,11344.0
2023-01-17 14:25:00,104.37,104.41,104.34,104.39,7001.0,94.3677,94.4038,94.3405,94.3858,7001.0
2023-01-17 14:30:00,104.42,104.47,104.39,104.43,7115.0,94.4129,94.4581,94.3858,94.4219,7115.0
2023-01-17 14:35:00,104.44,104.49,104.42,104.42,10644.0,94.431,94.4762,94.4129,94.4129,10644.0
2023-01-17 14:40:00,104.43,104.63,104.43,104.63,14849.0,94.4219,94.6028,94.4219,94.6028,14849.0
2023-01-17 14:45:00,104.63,104.69,104.57,104.69,9556.0,94.6028,94.657,94.5485,94.657,9556.0
2023-01-17 14:50:00,104.69,104.71,104.61,104.65,7070.0,94.657,94.6751,94.5847,94.6208,7070.0
2023-01-17 14:55:00,104.64,104.65,104.54,104.56,9344.0,94.6118,94.6208,94.5214,94.5395,9344.0
2023-01-17 15:00:00,104.55,104.69,104.54,104.67,6882.0,94.5304,94.657,94.5214,94.6389,6882.0
2023-01-17 15:05:00,104.68,104.68,104.5,104.57,13468.0,94.648,94.648,94.4852,94.5485,13468.0
2023-01-17 15:10:00,104.57,104.58,104.43,104.45,28527.0,94.5485,94.5575,94.4219,94.44,28527.0
2023-01-17 15:15:00,104.45,104.54,104.43,104.5,28710.0,94.44,94.5214,94.4219,94.4852,28710.0
2023-01-17 15:20:00,104.49,104.5,104.37,104.38,25827.0,94.4762,94.4852,94.3677,94.3767,25827.0
2023-01-17 15:25:00,104.41,104.41,104.35,104.39,23764.0,94.4038,94.4038,94.3496,94.3858,23764.0
2023-01-17 15:30:00,104.39,104.44,104.33,104.43,16418.0,94.3858,94.431,94.3315,94.4219,16418.0
2023-01-17 15:35:00,104.43,104.52,104.4,104.42,32851.0,94.4219,94.5033,94.3948,94.4129,32851.0
2023-01-17 15:40:00,104.42,104.52,104.38,104.4,74644.0,94.4129,94.5033,94.3767,94.3948,74644.0
2023-01-17 15:45:00,104.38,104.42,104.29,104.31,57667.0,94.3767,94.4129,94.2953,94.3134,57667.0
2023-01-17 15:50:00,104.32,104.34,104.2,104.22,98612.0,94.3225,94.3405,94.214,94.232,98612.0
2023-01-17 15:55:00,104.23,104.31,104.17,104.28,308925.0,94.2411,94.3134,94.1868,94.2863,308925.0
2023-01-18 09:30:00,104.41,104.58,104.28,104.3,61627.0,94.4038,94.5575,94.2863,94.3044,61627.0
2023-01-18 09:35:00,104.26,104.4,104.25,104.29,17429.0,94.2682,94.3948,94.2592,94.2953,17429.0
2023-01-18 09:40:00,104.34,104.45,104.1,104.15,20524.0,94.3405,94.44,94.1235,94.1688,20524.0
2023-01-18 09:45:00,104.19,104.19,104.01,104.02,9831.0,94.2049,94.2049,94.0422,94.0512,9831.0
2023-01-18 09:50:00,104.0,104.01,103.68,103.81,21600.0,94.0331,94.0422,93.7438,93.8613,21600.0
2023-01-18 09:55:00,103.8,103.94,103.8,103.89,7534.0,93.8523,93.9789,93.8523,93.9337,7534.0
2023-01-18 10:00:00,103.89,103.94,103.67,103.75,18395.0,93.9337,93.9789,93.7348,93.8071,18395.0
2023-01-18 10:05:00,103.69,103.76,103.65,103.71,11843.0,93.7528,93.8161,93.7167,93.7709,11843.0
2023-01-18 10:10:00,103.72,103.79,103.62,103.7,12660.0,93.78,93.8433,93.6895,93.7619,12660.0
2023-01-18 10:15:00,103.75,103.84,103.7,103.7,12163.0,93.8071,93.8885,93.7619,93.7619,12163.0
2023-01-18 10:20:00,103.72,103.8,103.66,103.68,8832.0,93.78,93.8523,93.7257,93.7438,8832.0
2023-01-18 10:25:00,103.7,103.71,103.57,103.69,10065.0,93.7619,93.7709,93.6443,93.7528,10065.0
2023-01-18 10:30:00,103.69,103.73,103.58,103.61,14702.0,93.7528,93.789,93.6534,93.6805,14702.0
2023-01-18 10:35:00,103.61,103.74,103.57,103.73,8549.0,93.6805,93.798,93.6443,93.789,8549.0
2023-01-18 10:40:00,103.73,103.76,103.6,103.66,22631.0,93.789,93.8161,93.6715,93.7257,22631.0
2023-01-18 10:45:00,103.66,104.01,103.66,103.96,63164.0,93.7257,94.0422,93.7257,93.997,63164.0
2023-01-18 10:50:00,103.98,104.07,103.92,103.99,22328.0,94.015,94.0964,93.9608,94.0241,22328.0
2023-01-18 10:55:00,103.97,104.0,103.87,103.94,7863.0,94.006,94.0331,93.9156,93.9789,7863.0
2023-01-18 11:00:00,103.98,104.0,103.8,103.87,14698.0,94.015,94.0331,93.8523,93.9156,14698.0
2023-01-18 11:05:00,103.88,103.88,103.63,103.63,8610.0,93.9246,93.9246,93.6986,93.6986,8610.0
2023-01-18 11:10:00,103.63,103.63,103.41,103.42,14496.0,93.6986,93.6986,93.4997,93.5087,14496.0
2023-01-18 11:15:00,103.41,103.42,103.23,103.24,11723.0,93.4997,93.5087,93.3369,93.346,11723.0
2023-01-18 11:20:00,103.22,103.23,102.99,103.01,21685.0,93.3279,93.3369,93.1199,93.138,21685.0
2023-01-18 11:25:00,103.0,103.12,102.93,102.97,12617.0,93.129,93.2375,93.0657,93.1018,12617.0
2023-01-18 11:30:00,102.96,102.96,102.8,102.83,14922.0,93.0928,93.0928,92.9481,92.9753,14922.0
2023-01-18 11:35:00,102.84,102.84,102.69,102.69,15102.0,92.9843,92.9843,92.8487,92.8487,15102.0
2023-01-18 11:40:00,102.72,103.02,102.72,102.95,32446.0,92.8758,93.147,92.8758,93.0838,32446.0
2023-01-18 11:45:00,102.96,102.98,102.74,102.94,9908.0,93.0928,93.1109,92.8939,93.0747,9908.0
2023-01-18 11:50:00,102.93,102.99,102.8,102.83,13020.0,93.0657,93.1199,92.9481,92.9753,13020.0
2023-01-18 11:55:00,102.84,102.86,102.76,102.81,10838.0,92.9843,93.0024,92.912,92.9572,10838.0
2023-01-18 12:00:00,102.82,102.95,102.76,102.82,12094.0,92.9662,93.0838,92.912,92.9662,12094.0
2023-01-18 12:05:00,102.86,102.93,102.83,102.86,18048.0,93.0024,93.0657,92.9753,93.0024,18048.0
2023-01-18 12:10:00,102.87,103.06,102.82,103.04,20315.0,93.0114,93.1832,92.9662,93.1651,20315.0
2023-01-18 12:15:00,103.04,103.08,102.84,102.86,15412.0,93.1651,93.2013,92.9843,93.0024,15412.0
2023-01-18 12:20:00,102.85,102.96,102.81,102.91,10629.0,92.9933,93.0928,92.9572,93.0476,10629.0
2023-01-18 12:25:00,102.9,102.9,102.76,102.8,27176.0,93.0385,93.0385,92.912,92.9481,27176.0
2023-01-18 12:30:00,102.77,102.87,102.72,102.78,15269.0,92.921,93.0114,92.8758,92.9301,15269.0
2023-01-18 12:35:00,102.79,102.88,102.75,102.81,7053.0,92.9391,93.0205,92.9029,92.9572,7053.0
2023-01-18 12:40:00,102.81,102.92,102.74,102.75,45447.0,92.9572,93.0566,92.8939,92.9029,45447.0
2023-01-18 12:45:00,102.75,102.78,102.68,102.75,8519.0,92.9029,92.9301,92.8396,92.9029,8519.0
2023-01-18 12:50:00,102.76,102.76,102.48,102.5,18466.0,92.912,92.912,92.6588,92.6769,18466.0
2023-01-18 12:55:00,102.51,102.56,102.48,102.48,7302.0,92.6859,92.7311,92.6588,92.6588,7302.0
2023-01-18 13:00:00,102.53,102.56,102.39,102.4,16940.0,92.704,92.7311,92.5774,92.5865,16940.0
2023-01-18 13:05:00,102.43,102.52,102.35,102.38,9711.0,92.6136,92.695,92.5413,92.5684,9711.0
2023-01-18 13:10:00,102.37,102.39,102.22,102.28,11943.0,92.5593,92.5774,92.4237,92.478,11943.0
2023-01-18 13:15:00,102.27,102.27,102.18,102.21,11913.0,92.4689,92.4689,92.3876,92.4147,11913.0
2023-01-18 13:20:00,102.23,102.41,102.22,102.41,11856.0,92.4328,92.5955,92.4237,92.5955,11856.0
2023-01-18 13:25:00,102.4,102.45,102.34,102.45,11374.0,92.5865,92.6317,92.5322,92.6317,11374.0
2023-01-18 13:30:00,102.46,102.63,102.43,102.6,23754.0,92.6407,92.7944,92.6136,92.7673,23754.0
2023-01-18 13:35:00,102.6,102.69,102.59,102.62,10874.0,92.7673,92.8487,92.7583,92.7854,10874.0
2023-01-18 13:40:00,102.62,102.72,102.58,102.72,10111.0,92.7854,92.8758,92.7492,92.8758,10111.0
2023-01-18 13:45:00,102.73,102.93,102.7,102.91,24140.0,92.8848,93.0657,92.8577,93.0476,24140.0
2023-01-18 13:50:00,102.91,102.96,102.83,102.84,15925.0,93.0476,93.0928,92.9753,92.9843,15925.0
2023-01-18 13:55:00,102.85,102.85,102.7,102.72,9972.0,92.9933,92.9933,92.8577,92.8758,9972.0
2023-01-18 14:00:00,102.72,102.92,102.68,102.89,15181.0,92.8758,93.0566,92.8396,93.0295,15181.0
2023-01-18 14:05:00,102.88,102.89,102.7,102.79,11511.0,93.0205,93.0295,92.8577,92.9391,11511.0
2023-01-18 14:10:00,102.79,102.8,102.67,102.68,17713.0,92.9391,92.9481,92.8306,92.8396,17713.0
2023-01-18 14:15:00,102.67,102.68,102.52,102.52,7166.0,92.8306,92.8396,92.695,92.695,7166.0
2023-01-18 14:20:00,102.53,102.61,102.51,102.56,14382.0,92.704,92.7763,92.6859,92.7311,14382.0
2023-01-18 14:25:00,102.56,102.57,102.47,102.49,19988.0,92.7311,92.7402,92.6498,92.6678,19988.0
2023-01-18 14:30:00,102.48,102.57,102.43,102.44,32389.0,92.6588,92.7402,92.6136,92.6226,32389.0
2023-01-18 14:35:00,102.42,102.42,102.3,102.37,17660.0,92.6046,92.6046,92.4961,92.5593,17660.0
2023-01-18 14:40:00,102.37,102.37,102.22,102.28,7657.0,92.5593,92.5593,92.4237,92.478,7657.0
2023-01-18 14:45:00,102.31,102.4,102.24,102.39,14518.0,92.5051,92.5865,92.4418,92.5774,14518.0
2023-01-18 14:50:00,102.38,102.42,102.35,102.35,15653.0,92.5684,92.6046,92.5413,92.5413,15653.0
2023-01-18 14:55:00,102.36,102.36,102.25,102.31,9063.0,92.5503,92.5503,92.4508,92.5051,9063.0
2023-01-18 15:00:00,102.29,102.29,102.23,102.25,18980.0,92.487,92.487,92.4328,92.4508,18980.0
2023-01-18 15:05:00,102.24,102.44,102.24,102.43,26953.0,92.4418,92.6226,92.4418,92.6136,26953.0
2023-01-18 15:10:00,102.42,102.59,102.41,102.56,28184.0,92.6046,92.7583,92.5955,92.7311,28184.0
2023-01-18 15:15:00,102.59,102.62,102.49,102.61,47618.0,92.7583,92.7854,92.6678,92.7763,47618.0
2023-01-18 15:20:00,102.61,102.66,102.53,102.53,19756.0,92.7763,92.8216,92.704,92.704,19756.0
2023-01-18 15:25:00,102.53,102.56,102.46,102.47,13935.0,92.704,92.7311,92.6407,92.6498,13935.0
2023-01-18 15:30:00,102.46,102.5,102.29,102.3,32122.0,92.6407,92.6769,92.487,92.4961,32122.0
2023-01-18 15:35:00,102.29,102.34,102.26,102.32,53525.0,92.487,92.5322,92.4599,92.5141,53525.0
2023-01-18 15:40:00,102.31,102.31,102.17,102.24,46500.0,92.5051,92.5051,92.3785,92.4418,46500.0
2023-01-18 15:45:00,102.24,102.25,102.04,102.09,97780.0,92.4418,92.4508,92.261,92.3062,97780.0
2023-01-18 15:50:00,102.09,102.29,102.01,102.24,125239.0,92.3062,92.487,92.2338,92.4418,125239.0
2023-01-18 15:55:00,102.25,102.28,102.13,102.25,271521.0,92.4508,92.478,92.3423,92.4508,271521.0
2023-01-19 09:30:00,102.25,102.4,102.12,102.17,64273.0,92.4508,92.5865,92.3333,92.3785,64273.0
2023-01-19 09:35:00,102.18,102.27,101.94,102.21,331099.0,92.3876,92.4689,92.1706,92.4147,331099.0
2023-01-19 09:40:00,102.2,102.56,102.16,102.53,19244.0,92.4056,92.7311,92.3695,92.704,19244.0
2023-01-19 09:45:00,102.51,102.92,102.51,102.81,40412.0,92.6859,93.0566,92.6859,92.9572,40412.0
2023-01-19 09:50:00,102.81,102.92,102.73,102.8,20947.0,92.9572,93.0566,92.8848,92.9481,20947.0
2023-01-19 09:55:00,102.78,102.86,102.64,102.76,14690.0,92.9301,93.0024,92.8035,92.912,14690.0
2023-01-19 10:00:00,102.69,102.7,102.42,102.44,22961.0,92.8487,92.8577,92.6046,92.6226,22961.0
2023-01-19 10:05:00,102.47,102.64,102.46,102.58,19444.0,92.6498,92.8035,92.6407,92.7492,19444.0
2023-01-19 10:10:00,102.6,102.61,102.35,102.47,14695.0,92.7673,92.7763,92.5413,92.6498,14695.0
2023-01-19 10:15:00,102.45,102.45,102.25,102.45,11322.0,92.6317,92.6317,92.4508,92.6317,11322.0
2023-01-19 10:20:00,102.44,102.52,102.37,102.42,9301.0,92.6226,92.695,92.5593,92.6046,9301.0
2023-01-19 10:25:00,102.42,102.45,102.2,102.23,11096.0,92.6046,92.6317,92.4056,92.4328,11096.0
2023-01-19 10:30:00,102.19,102.23,101.79,101.8,45144.0,92.3966,92.4328,92.0349,92.044,45144.0
2023-01-19 10:35:00,101.78,101.84,101.58,101.58,50106.0,92.0259,92.0801,91.8451,91.8451,50106.0
2023-01-19 10:40:00,101.59,101.76,101.56,101.69,18123.0,91.8541,92.0078,91.827,91.9445,18123.0
2023-01-19 10:45:00,101.68,101.82,101.56,101.66,10515.0,91.9355,92.0621,91.827,91.9174,10515.0
2023-01-19 10:50:00,101.65,101.69,101.6,101.61,11033.0,91.9083,91.9445,91.8631,91.8722,11033.0
2023-01-19 10:55:00,101.6,101.71,101.57,101.64,24226.0,91.8631,91.9626,91.836,91.8993,24226.0
2023-01-19 11:00:00,101.64,101.92,101.64,101.9,21739.0,91.8993,92.1525,91.8993,92.1344,21739.0
2023-01-19 11:05:00,101.91,101.95,101.68,101.93,15858.0,92.1434,92.1796,91.9355,92.1615,15858.0
2023-01-19 11:10:00,101.95,102.03,101.84,101.93,11416.0,92.1796,92.2519,92.0801,92.1615,11416.0
2023-01-19 11:15:00,101.96,101.97,101.83,101.83,7448.0,92.1886,92.1977,92.0711,92.0711,7448.0
2023-01-19 11:20:00,101.84,101.94,101.79,101.89,9391.0,92.0801,92.1706,92.0349,92.1253,9391.0
2023-01-19 11:25:00,101.85,101.98,101.85,101.93,6872.0,92.0892,92.2067,92.0892,92.1615,6872.0
2023-01-19 11:30:00,101.93,102.18,101.93,102.11,15824.0,92.1615,92.3876,92.1615,92.3243,15824.0
2023-01-19 11:35:00,102.11,102.15,102.05,102.12,14575.0,92.3243,92.3604,92.27,92.3333,14575.0
2023-01-19 11:40:00,102.11,102.18,102.01,102.02,17780.0,92.3243,92.3876,92.2338,92.2429,17780.0
2023-01-19 11:45:00,102.01,102.02,101.88,101.96,18003.0,92.2338,92.2429,92.1163,92.1886,18003.0
2023-01-19 11:50:00,101.94,102.01,101.89,102.0,13646.0,92.1706,92.2338,92.1253,92.2248,13646.0
2023-01-19 11:55:00,102.0,102.1,101.93,102.0,11155.0,92.2248,92.3152,92.1615,92.2248,11155.0
2023-01-19 12:00:00,101.99,102.1,101.86,101.94,27886.0,92.2158,92.3152,92.0982,92.1706,27886.0
2023-01-19 12:05:00,101.94,102.02,101.88,101.98,10755.0,92.1706,92.2429,92.1163,92.2067,10755.0
2023-01-19 12:10:00,101.96,102.03,101.92,101.95,23286.0,92.1886,92.2519,92.1525,92.1796,23286.0
2023-01-19 12:15:00,101.94,102.11,101.86,102.01,36220.0,92.1706,92.3243,92.0982,92.2338,36220.0
2023-01-19 12:20:00,102.02,102.1,101.93,101.95,24008.0,92.2429,92.3152,92.1615,92.1796,24008.0
2023-01-19 12:25:00,101.94,102.05,101.92,102.03,26912.0,92.1706,92.27,92.1525,92.2519,26912.0
2023-01-19 12:30:00,102.07,102.22,102.04,102.13,42606.0,92.2881,92.4237,92.261,92.3423,42606.0
2023-01-19 12:35:00,102.12,102.26,102.02,102.16,50037.0,92.3333,92.4599,92.2429,92.3695,50037.0
2023-01-19 12:40:00,102.15,102.18,101.97,102.0,17803.0,92.3604,92.3876,92.1977,92.2248,17803.0
2023-01-19 12:45:00,102.03,102.11,101.96,102.11,8063.0,92.2519,92.3243,92.1886,92.3243,8063.0
2023-01-19 12:50:00,102.12,102.12,102.05,102.06,12636.0,92.3333,92.3333,92.27,92.2791,12636.0
2023-01-19 12:55:00,102.04,102.1,101.96,102.1,14650.0,92.261,92.3152,92.1886,92.3152,14650.0
2023-01-19 13:00:00,102.12,102.36,102.11,102.32,13562.0,92.3333,92.5503,92.3243,92.5141,13562.0
2023-01-19 13:05:00,102.35,102.35,102.22,102.27,10744.0,92.5413,92.5413,92.4237,92.4689,10744.0
2023-01-19 13:10:00,102.27,102.29,102.18,102.26,10282.0,92.4689,92.487,92.3876,92.4599,10282.0
2023-01-19 13:15:00,102.23,102.27,102.14,102.24,6321.0,92.4328,92.4689,92.3514,92.4418,6321.0
2023-01-19 13:20:00,102.25,102.36,102.21,102.29,9181.0,92.4508,92.5503,92.4147,92.487,9181.0
2023-01-19 13:25:00,102.27,102.27,102.08,102.19,11230.0,92.4689,92.4689,92.2971,92.3966,11230.0
2023-01-19 13:30:00,102.24,102.31,102.22,102.27,6987.0,92.4418,92.5051,92.4237,92.4689,6987.0
2023-01-19 13:35:00,102.31,102.4,102.28,102.35,20958.0,92.5051,92.5865,92.478,92.5413,20958.0
2023-01-19 13:40:00,102.37,102.45,102.23,102.28,24339.0,92.5593,92.6317,92.4328,92.478,24339.0
2023-01-19 13:45:00,102.29,102.36,102.22,102.22,41340.0,92.487,92.5503,92.4237,92.4237,41340.0
2023-01-19 13:50:00,102.21,102.21,102.04,102.08,9770.0,92.4147,92.4147,92.261,92.2971,9770.0
2023-01-19 13:55:00,102.1,102.21,102.09,102.2,25308.0,92.3152,92.4147,92.3062,92.4056,25308.0
2023-01-19 14:00:00,102.19,102.2,102.03,102.09,15359.0,92.3966,92.4056,92.2519,92.3062,15359.0
2023-01-19 14:05:00,102.09,102.12,101.92,101.98,7634.0,92.3062,92.3333,92.1525,92.2067,7634.0
2023-01-19 14:10:00,101.97,102.04,101.89,101.9,22347.0,92.1977,92.261,92.1253,92.1344,22347.0
2023-01-19 14:15:00,101.88,101.93,101.81,101.89,13928.0,92.1163,92.1615,92.053,92.1253,13928.0
2023-01-19 14:20:00,101.91,101.96,101.88,101.94,9088.0,92.1434,92.1886,92.1163,92.1706,9088.0
2023-01-19 14:25:00,101.92,101.92,101.79,101.8,7896.0,92.1525,92.1525,92.0349,92.044,7896.0
2023-01-19 14:30:00,101.81,101.92,101.74,101.91,8620.0,92.053,92.1525,91.9897,92.1434,8620.0
2023-01-19 14:35:00,101.91,101.99,101.85,101.85,15524.0,92.1434,92.2158,92.0892,92.0892,15524.0
2023-01-19 14:40:00,101.85,101.85,101.77,101.79,14845.0,92.0892,92.0892,92.0168,92.0349,14845.0
2023-01-19 14:45:00,101.81,101.88,101.77,101.8,13604.0,92.053,92.1163,92.0168,92.044,13604.0
2023-01-19 14:50:00,101.8,101.81,101.74,101.81,10133.0,92.044,92.053,91.9897,92.053,10133.0
2023-01-19 14:55:00,101.82,101.94,101.8,101.93,9234.0,92.0621,92.1706,92.044,92.1615,9234.0
2023-01-19 15:00:00,101.94,102.03,101.9,101.94,11821.0,92.1706,92.2519,92.1344,92.1706,11821.0
2023-01-19 15:05:00,101.91,101.98,101.87,101.94,8310.0,92.1434,92.2067,92.1073,92.1706,8310.0
2023-01-19 15:10:00,101.95,101.99,101.89,101.98,10219.0,92.1796,92.2158,92.1253,92.2067,10219.0
2023-01-19 15:15:00,102.0,102.0,101.9,101.98,20811.0,92.2248,92.2248,92.1344,92.2067,20811.0
2023-01-19 15:20:00,101.98,102.0,101.91,101.94,15153.0,92.2067,92.2248,92.1434,92.1706,15153.0
2023-01-19 15:25:00,101.94,101.97,101.82,101.94,15667.0,92.1706,92.1977,92.0621,92.1706,15667.0
2023-01-19 15:30:00,101.96,102.06,101.87,102.06,36121.0,92.1886,92.2791,92.1073,92.2791,36121.0
2023-01-19 15:35:00,102.06,102.17,102.05,102.14,30411.0,92.2791,92.3785,92.27,92.3514,30411.0
2023-01-19 15:40:00,102.13,102.13,102.02,102.04,21188.0,92.3423,92.3423,92.2429,92.261,21188.0
2023-01-19 15:45:00,102.04,102.05,101.94,102.01,42903.0,92.261,92.27,92.1706,92.2338,42903.0
2023-01-19 15:50:00,102.0,102.02,101.89,101.96,58482.0,92.2248,92.2429,92.1253,92.1886,58482.0
2023-01-19 15:55:00,101.94,101.99,101.9,101.97,162823.0,92.1706,92.2158,92.1344,92.1977,162823.0
2023-01-20 09:30:00,101.87,102.11,100.88,100.88,529232.0,92.1073,92.3243,91.2121,91.2121,529232.0
2023-01-20 09:35:00,100.86,101.05,100.71,100.87,21811.0,91.1941,91.3658,91.0584,91.2031,21811.0
2023-01-20 09:40:00,100.8,100.8,100.43,100.55,48123.0,91.1398,91.1398,90.8053,90.9138,48123.0
2023-01-20 09:45:00,100.56,100.7,100.32,100.38,28247.0,90.9228,91.0494,90.7058,90.7601,28247.0
2023-01-20 09:50:00,100.41,100.49,100.35,100.37,12529.0,90.7872,90.8595,90.7329,90.751,12529.0
2023-01-20 09:55:00,100.42,100.63,100.38,100.39,9959.0,90.7962,90.9861,90.7601,90.7691,9959.0
2023-01-20 10:00:00,100.39,100.39,100.05,100.09,16826.0,90.7691,90.7691,90.4617,90.4978,16826.0
2023-01-20 10:05:00,100.11,100.52,100.11,100.51,20535.0,90.5159,90.8866,90.5159,90.8776,20535.0
2023-01-20 10:10:00,100.52,100.59,100.3,100.32,18371.0,90.8866,90.9499,90.6877,90.7058,18371.0
2023-01-20 10:15:00,100.3,100.36,100.19,100.23,15254.0,90.6877,90.742,90.5883,90.6244,15254.0
2023-01-20 10:20:00,100.22,100.5,100.21,100.49,34411.0,90.6154,90.8686,90.6063,90.8595,34411.0
2023-01-20 10:25:00,100.51,100.77,100.49,100.71,24035.0,90.8776,91.1127,90.8595,91.0584,24035.0
2023-01-20 10:30:00,100.67,100.81,100.67,100.81,10956.0,91.0223,91.1488,91.0223,91.1488,10956.0
2023-01-20 10:35:00,100.81,100.97,100.81,100.9,16206.0,91.1488,91.2935,91.1488,91.2302,16206.0
2023-01-20 10:40:00,100.89,101.03,100.88,100.96,16120.0,91.2212,91.3478,91.2121,91.2845,16120.0
2023-01-20 10:45:00,100.96,101.06,100.86,101.04,9225.0,91.2845,91.3749,91.1941,91.3568,9225.0
2023-01-20 10:50:00,101.04,101.16,100.96,101.1,5304.0,91.3568,91.4653,91.2845,91.4111,5304.0
2023-01-20 10:55:00,101.1,101.2,101.09,101.17,7576.0,91.4111,91.5015,91.402,91.4743,7576.0
2023-01-20 11:00:00,101.19,101.24,101.13,101.17,9978.0,91.4924,91.5376,91.4382,91.4743,9978.0
2023-01-20 11:05:00,101.18,101.19,100.95,100.95,10788.0,91.4834,91.4924,91.2754,91.2754,10788.0
2023-01-20 11:10:00,100.94,101.0,100.88,100.93,15162.0,91.2664,91.3206,91.2121,91.2573,15162.0
2023-01-20 11:15:00,100.9,100.99,100.87,100.95,9496.0,91.2302,91.3116,91.2031,91.2754,9496.0
2023-01-20 11:20:00,100.96,101.0,100.89,101.0,18751.0,91.2845,91.3206,91.2212,91.3206,18751.0
2023-01-20 11:25:00,101.0,101.04,100.93,101.02,25828.0,91.3206,91.3568,91.2573,91.3387,25828.0
2023-01-20 11:30:00,101.03,101.06,100.97,101.0,25231.0,91.3478,91.3749,91.2935,91.3206,25231.0
2023-01-20 11:35:00,101.0,101.09,100.8,100.85,36121.0,91.3206,91.402,91.1398,91.185,36121.0
2023-01-20 11:40:00,100.86,100.88,100.8,100.88,10337.0,91.1941,91.2121,91.1398,91.2121,10337.0
2023-01-20 11:45:00,100.88,101.0,100.85,100.97,8620.0,91.2121,91.3206,91.185,91.2935,8620.0
2023-01-20 11:50:00,100.97,101.0,100.9,101.0,15258.0,91.2935,91.3206,91.2302,91.3206,15258.0
2023-01-20 11:55:00,100.99,101.0,100.81,100.85,19442.0,91.3116,91.3206,91.1488,91.185,19442.0
2023-01-20 12:00:00,100.84,100.94,100.83,100.94,7537.0,91.176,91.2664,91.1669,91.2664,7537.0
2023-01-20 12:05:00,100.95,101.0,100.95,100.95,9536.0,91.2754,91.3206,91.2754,91.2754,9536.0
2023-01-20 12:10:00,100.95,101.0,100.93,100.96,13827.0,91.2754,91.3206,91.2573,91.2845,13827.0
2023-01-20 12:15:00,100.97,101.0,100.9,100.91,16625.0,91.2935,91.3206,91.2302,91.2393,16625.0
2023-01-20 12:20:00,100.89,100.96,100.82,100.94,39020.0,91.2212,91.2845,91.1579,91.2664,39020.0
2023-01-20 12:25:00,100.96,101.03,100.95,100.98,14939.0,91.2845,91.3478,91.2754,91.3026,14939.0
2023-01-20 12:30:00,100.97,101.0,100.91,100.94,23322.0,91.2935,91.3206,91.2393,91.2664,23322.0
2023-01-20 12:35:00,100.91,100.95,100.87,100.89,16919.0,91.2393,91.2754,91.2031,91.2212,16919.0
2023-01-20 12:40:00,100.89,100.98,100.85,100.86,10444.0,91.2212,91.3026,91.185,91.1941,10444.0
2023-01-20 12:45:00,100.85,100.91,100.83,100.87,18247.0,91.185,91.2393,91.1669,91.2031,18247.0
2023-01-20 12:50:00,100.9,100.96,100.86,100.86,36417.0,91.2302,91.2845,91.1941,91.1941,36417.0
2023-01-20 12:55:00,100.85,100.88,100.83,100.83,5916.0,91.185,91.2121,91.1669,91.1669,5916.0
2023-01-20 13:00:00,100.84,100.91,100.83,100.85,36159.0,91.176,91.2393,91.1669,91.185,36159.0
2023-01-20 13:05:00,100.84,100.91,100.84,100.84,17453.0,91.176,91.2393,91.176,91.176,17453.0
2023-01-20 13:10:00,100.84,100.89,100.76,100.87,35258.0,91.176,91.2212,91.1036,91.2031,35258.0
2023-01-20 13:15:00,100.89,100.91,100.79,100.79,51286.0,91.2212,91.2393,91.1308,91.1308,51286.0
2023-01-20 13:20:00,100.77,100.88,100.75,100.84,17206.0,91.1127,91.2121,91.0946,91.176,17206.0
2023-01-20 13:25:00,100.84,100.85,100.76,100.84,43297.0,91.176,91.185,91.1036,91.176,43297.0
2023-01-20 13:30:00,100.84,101.14,100.84,101.07,37188.0,91.176,91.4472,91.176,91.3839,37188.0
2023-01-20 13:35:00,101.05,101.26,101.02,101.19,40044.0,91.3658,91.5557,91.3387,91.4924,40044.0
2023-01-20 13:40:00,101.2,101.3,101.19,101.23,50863.0,91.5015,91.5919,91.4924,91.5286,50863.0
2023-01-20 13:45:00,101.24,101.28,101.14,101.25,18348.0,91.5376,91.5738,91.4472,91.5467,18348.0
2023-01-20 13:50:00,101.27,101.34,101.21,101.23,42542.0,91.5648,91.6281,91.5105,91.5286,42542.0
2023-01-20 13:55:00,101.22,101.3,101.14,101.26,28860.0,91.5196,91.5919,91.4472,91.5557,28860.0
2023-01-20 14:00:00,101.28,101.3,101.05,101.15,32346.0,91.5738,91.5919,91.3658,91.4563,32346.0
2023-01-20 14:05:00,101.17,101.39,101.17,101.38,10267.0,91.4743,91.6733,91.4743,91.6642,10267.0
2023-01-20 14:10:00,101.39,101.5,101.36,101.37,24404.0,91.6733,91.7727,91.6461,91.6552,24404.0
2023-01-20 14:15:00,101.41,101.45,101.26,101.26,29363.0,91.6913,91.7275,91.5557,91.5557,29363.0
2023-01-20 14:20:00,101.27,101.39,101.18,101.35,38610.0,91.5648,91.6733,91.4834,91.6371,38610.0
2023-01-20 14:25:00,101.37,101.37,101.28,101.3,17511.0,91.6552,91.6552,91.5738,91.5919,17511.0
2023-01-20 14:30:00,101.31,101.46,101.31,101.43,43654.0,91.6009,91.7366,91.6009,91.7094,43654.0
2023-01-20 14:35:00,101.42,101.46,101.38,101.4,32067.0,91.7004,91.7366,91.6642,91.6823,32067.0
2023-01-20 14:40:00,101.43,101.45,101.36,101.36,12917.0,91.7094,91.7275,91.6461,91.6461,12917.0
2023-01-20 14:45:00,101.37,101.38,101.32,101.36,7805.0,91.6552,91.6642,91.61,91.6461,7805.0
2023-01-20 14:50:00,101.39,101.47,101.38,101.41,35155.0,91.6733,91.7456,91.6642,91.6913,35155.0
2023-01-20 14:55:00,101.4,101.51,101.38,101.48,14403.0,91.6823,91.7818,91.6642,91.7546,14403.0
2023-01-20 15:00:00,101.47,101.69,101.47,101.63,53856.0,91.7456,91.9445,91.7456,91.8903,53856.0
2023-01-20 15:05:00,101.64,101.66,101.61,101.65,23455.0,91.8993,91.9174,91.8722,91.9083,23455.0
2023-01-20 15:10:00,101.63,101.79,101.6,101.79,33029.0,91.8903,92.0349,91.8631,92.0349,33029.0
2023-01-20 15:15:00,101.78,101.94,101.78,101.89,20885.0,92.0259,92.1706,92.0259,92.1253,20885.0
2023-01-20 15:20:00,101.91,101.91,101.7,101.75,18864.0,92.1434,92.1434,91.9536,91.9988,18864.0
2023-01-20 15:25:00,101.75,101.77,101.69,101.72,21391.0,91.9988,92.0168,91.9445,91.9716,21391.0
2023-01-20 15:30:00,101.73,101.77,101.69,101.72,36112.0,91.9807,92.0168,91.9445,91.9716,36112.0
2023-01-20 15:35:00,101.72,101.72,101.56,101.64,34371.0,91.9716,91.9716,91.827,91.8993,34371.0
2023-01-20 15:40:00,101.63,101.78,101.58,101.76,28065.0,91.8903,92.0259,91.8451,92.0078,28065.0
2023-01-20 15:45:00,101.77,101.8,101.71,101.75,32746.0,92.0168,92.044,91.9626,91.9988,32746.0
2023-01-20 15:50:00,101.74,101.92,101.66,101.9,129268.0,91.9897,92.1525,91.9174,92.1344,129268.0
2023-01-20 15:55:00,101.9,101.98,101.74,101.83,302480.0,92.1344,92.2067,91.9897,92.0711,302480.0
2023-01-23 09:30:00,101.53,101.81,101.29,101.32,52097.0,91.7998,92.053,91.5828,91.61,52097.0
2023-01-23 09:35:00,101.34,101.44,101.22,101.31,18285.0,91.6281,91.7185,91.5196,91.6009,18285.0
2023-01-23 09:40:00,101.28,101.47,101.24,101.24,32151.0,91.5738,91.7456,91.5376,91.5376,32151.0
2023-01-23 09:45:00,101.22,101.44,101.19,101.31,12634.0,91.5196,91.7185,91.4924,91.6009,12634.0
2023-01-23 09:50:00,101.33,101.48,101.31,101.39,56604.0,91.619,91.7546,91.6009,91.6733,56604.0
2023-01-23 09:55:00,101.45,101.54,101.38,101.54,73442.0,91.7275,91.8089,91.6642,91.8089,73442.0
2023-01-23 10:00:00,101.57,101.63,101.47,101.53,36090.0,91.836,91.8903,91.7456,91.7998,36090.0
2023-01-23 10:05:00,101.52,101.54,101.36,101.46,10753.0,91.7908,91.8089,91.6461,91.7366,10753.0
2023-01-23 10:10:00,101.45,101.63,101.42,101.53,12977.0,91.7275,91.8903,91.7004,91.7998,12977.0
2023-01-23 10:15:00,101.54,101.78,101.5,101.65,33568.0,91.8089,92.0259,91.7727,91.9083,33568.0
2023-01-23 10:20:00,101.63,101.76,101.63,101.75,19116.0,91.8903,92.0078,91.8903,91.9988,19116.0
2023-01-23 10:25:00,101.76,102.0,101.71,101.99,32455.0,92.0078,92.2248,91.9626,92.2158,32455.0
2023-01-23 10:30:00,102.0,102.03,101.75,101.75,17686.0,92.2248,92.2519,91.9988,91.9988,17686.0
2023-01-23 10:35:00,101.75,101.95,101.73,101.94,30611.0,91.9988,92.1796,91.9807,92.1706,30611.0
2023-01-23 10:40:00,101.94,101.95,101.83,101.86,12389.0,92.1706,92.1796,92.0711,92.0982,12389.0
2023-01-23 10:45:00,101.87,101.98,101.85,101.87,20056.0,92.1073,92.2067,92.0892,92.1073,20056.0
2023-01-23 10:50:00,101.84,101.89,101.78,101.79,71987.0,92.0801,92.1253,92.0259,92.0349,71987.0
2023-01-23 10:55:00,101.8,101.88,101.79,101.82,45760.0,92.044,92.1163,92.0349,92.0621,45760.0
2023-01-23 11:00:00,101.82,102.29,101.82,102.22,62821.0,92.0621,92.487,92.0621,92.4237,62821.0
2023-01-23 11:05:00,102.23,102.26,102.13,102.18,17537.0,92.4328,92.4599,92.3423,92.3876,17537.0
2023-01-23 11:10:00,102.2,102.21,102.03,102.14,36229.0,92.4056,92.4147,92.2519,92.3514,36229.0
2023-01-23 11:15:00,102.13,102.25,102.08,102.25,74017.0,92.3423,92.4508,92.2971,92.4508,74017.0
2023-01-23 11:20:00,102.27,102.35,102.12,102.14,12836.0,92.4689,92.5413,92.3333,92.3514,12836.0
2023-01-23 11:25:00,102.12,102.15,101.9,101.9,19216.0,92.3333,92.3604,92.1344,92.1344,19216.0
2023-01-23 11:30:00,101.92,102.06,101.89,101.95,26183.0,92.1525,92.2791,92.1253,92.1796,26183.0
2023-01-23 11:35:00,101.96,101.97,101.81,101.92,17792.0,92.1886,92.1977,92.053,92.1525,17792.0
2023-01-23 11:40:00,101.89,101.97,101.84,101.88,10965.0,92.1253,92.1977,92.0801,92.1163,10965.0
2023-01-23 11:45:00,101.89,101.93,101.82,101.88,7161.0,92.1253,92.1615,92.0621,92.1163,7161.0
2023-01-23 11:50:00,101.88,101.9,101.79,101.84,15095.0,92.1163,92.1344,92.0349,92.0801,15095.0
2023-01-23 11:55:00,101.83,101.86,101.78,101.86,11337.0,92.0711,92.0982,92.0259,92.0982,11337.0
2023-01-23 12:00:00,101.87,101.91,101.78,101.8,6196.0,92.1073,92.1434,92.0259,92.044,6196.0
2023-01-23 12:05:00,101.8,101.82,101.61,101.61,11253.0,92.044,92.0621,91.8722,91.8722,11253.0
2023-01-23 12:10:00,101.57,101.73,101.54,101.64,22038.0,91.836,91.9807,91.8089,91.8993,22038.0
2023-01-23 12:15:00,101.65,101.85,101.64,101.82,10668.0,91.9083,92.0892,91.8993,92.0621,10668.0
2023-01-23 12:20:00,101.83,101.84,101.76,101.77,5456.0,92.0711,92.0801,92.0078,92.0168,5456.0
2023-01-23 12:25:00,101.75,101.86,101.74,101.84,11099.0,91.9988,92.0982,91.9897,92.0801,11099.0
2023-01-23 12:30:00,101.87,101.92,101.83,101.91,10739.0,92.1073,92.1525,92.0711,92.1434,10739.0
2023-01-23 12:35:00,101.9,102.02,101.9,101.96,8985.0,92.1344,92.2429,92.1344,92.1886,8985.0
2023-01-23 12:40:00,101.93,102.05,101.91,102.04,6412.0,92.1615,92.27,92.1434,92.261,6412.0
2023-01-23 12:45:00,102.02,102.02,101.87,101.9,8019.0,92.2429,92.2429,92.1073,92.1344,8019.0
2023-01-23 12:50:00,101.89,101.98,101.85,101.96,13367.0,92.1253,92.2067,92.0892,92.1886,13367.0
2023-01-23 12:55:00,101.95,101.99,101.89,101.97,5164.0,92.1796,92.2158,92.1253,92.1977,5164.0
2023-01-23 13:00:00,101.98,101.99,101.86,101.87,11684.0,92.2067,92.2158,92.0982,92.1073,11684.0
2023-01-23 13:05:00,101.89,101.91,101.83,101.85,7763.0,92.1253,92.1434,92.0711,92.0892,7763.0
2023-01-23 13:10:00,101.87,101.89,101.83,101.87,7059.0,92.1073,92.1253,92.0711,92.1073,7059.0
2023-01-23 13:15:00,101.85,101.94,101.8,101.89,8231.0,92.0892,92.1706,92.044,92.1253,8231.0
2023-01-23 13:20:00,101.91,101.98,101.89,101.93,11669.0,92.1434,92.2067,92.1253,92.1615,11669.0
2023-01-23 13:25:00,101.92,101.93,101.82,101.92,9492.0,92.1525,92.1615,92.0621,92.1525,9492.0
2023-01-23 13:30:00,101.91,102.0,101.91,102.0,11894.0,92.1434,92.2248,92.1434,92.2248,11894.0
2023-01-23 13:35:00,102.0,102.08,101.95,102.05,19837.0,92.2248,92.2971,92.1796,92.27,19837.0
2023-01-23 13:40:00,102.05,102.1,102.02,102.09,6112.0,92.27,92.3152,92.2429,92.3062,6112.0
2023-01-23 13:45:00,102.11,102.26,102.11,102.17,9013.0,92.3243,92.4599,92.3243,92.3785,9013.0
2023-01-23 13:50:00,102.18,102.28,102.16,102.25,11415.0,92.3876,92.478,92.3695,92.4508,11415.0
2023-01-23 13:55:00,102.25,102.29,102.14,102.17,11038.0,92.4508,92.487,92.3514,92.3785,11038.0
2023-01-23 14:00:00,102.16,102.16,101.98,101.98,16597.0,92.3695,92.3695,92.2067,92.2067,16597.0
2023-01-23 14:05:00,101.99,102.01,101.86,101.88,11091.0,92.2158,92.2338,92.0982,92.1163,11091.0
2023-01-23 14:10:00,101.89,101.9,101.79,101.82,13715.0,92.1253,92.1344,92.0349,92.0621,13715.0
2023-01-23 14:15:00,101.84,101.91,101.81,101.81,10325.0,92.0801,92.1434,92.053,92.053,10325.0
2023-01-23 14:20:00,101.81,101.84,101.68,101.7,8943.0,92.053,92.0801,91.9355,91.9536,8943.0
2023-01-23 14:25:00,101.68,101.7,101.53,101.55,10720.0,91.9355,91.9536,91.7998,91.8179,10720.0
2023-01-23 14:30:00,101.52,101.66,101.49,101.61,12801.0,91.7908,91.9174,91.7637,91.8722,12801.0
2023-01-23 14:35:00,101.6,101.62,101.48,101.49,15554.0,91.8631,91.8812,91.7546,91.7637,15554.0
2023-01-23 14:40:00,101.48,101.54,101.46,101.46,10291.0,91.7546,91.8089,91.7366,91.7366,10291.0
2023-01-23 14:45:00,101.46,101.46,101.3,101.3,24578.0,91.7366,91.7366,91.5919,91.5919,24578.0
2023-01-23 14:50:00,101.29,101.29,101.15,101.16,15110.0,91.5828,91.5828,91.4563,91.4653,15110.0
2023-01-23 14:55:00,101.17,101.25,101.09,101.16,54008.0,91.4743,91.5467,91.402,91.4653,54008.0
2023-01-23 15:00:00,101.15,101.16,101.0,101.09,22993.0,91.4563,91.4653,91.3206,91.402,22993.0
2023-01-23 15:05:00,101.09,101.15,101.01,101.04,26601.0,91.402,91.4563,91.3297,91.3568,26601.0
2023-01-23 15:10:00,101.02,101.05,100.87,100.98,47827.0,91.3387,91.3658,91.2031,91.3026,47827.0
2023-01-23 15:15:00,100.98,101.05,100.93,101.0,24660.0,91.3026,91.3658,91.2573,91.3206,24660.0
2023-01-23 15:20:00,100.96,101.06,100.92,101.06,58936.0,91.2845,91.3749,91.2483,91.3749,58936.0
2023-01-23 15:25:00,101.05,101.05,100.87,100.93,28414.0,91.3658,91.3658,91.2031,91.2573,28414.0
2023-01-23 15:30:00,100.94,100.99,100.77,100.79,21752.0,91.2664,91.3116,91.1127,91.1308,21752.0
2023-01-23 15:35:00,100.79,100.95,100.75,100.94,21546.0,91.1308,91.2754,91.0946,91.2664,21546.0
2023-01-23 15:40:00,100.95,100.95,100.79,100.84,45663.0,91.2754,91.2754,91.1308,91.176,45663.0
2023-01-23 15:45:00,100.84,101.01,100.8,101.0,92288.0,91.176,91.3297,91.1398,91.3206,92288.0
2023-01-23 15:50:00,100.99,101.0,100.89,100.91,73280.0,91.3116,91.3206,91.2212,91.2393,73280.0
2023-01-23 15:55:00,100.9,101.03,100.87,100.97,198869.0,91.2302,91.3478,91.2031,91.2935,198869.0
2023-01-24 09:30:00,101.33,101.7,100.36,100.4,48250.0,91.619,91.9536,90.742,90.7781,48250.0
2023-01-24 09:35:00,100.42,100.42,99.9,99.92,75100.0,90.7962,90.7962,90.3261,90.3441,75100.0
2023-01-24 09:40:00,99.92,99.93,99.5,99.73,47820.0,90.3441,90.3532,89.9644,90.1723,47820.0
2023-01-24 09:45:00,99.73,100.0,99.64,99.89,25122.0,90.1723,90.4165,90.091,90.317,25122.0
2023-01-24 09:50:00,99.89,99.89,99.61,99.66,14125.0,90.317,90.317,90.0638,90.1091,14125.0
2023-01-24 09:55:00,99.66,99.73,99.16,99.22,36433.0,90.1091,90.1723,89.657,89.7112,36433.0
2023-01-24 10:00:00,99.24,99.85,99.19,99.77,75975.0,89.7293,90.2808,89.6841,90.2085,75975.0
2023-01-24 10:05:00,99.77,99.84,99.6,99.78,18062.0,90.2085,90.2718,90.0548,90.2176,18062.0
2023-01-24 10:10:00,99.79,99.79,99.54,99.69,21098.0,90.2266,90.2266,90.0006,90.1362,21098.0
2023-01-24 10:15:00,99.69,99.87,99.61,99.68,40690.0,90.1362,90.2989,90.0638,90.1271,40690.0
2023-01-24 10:20:00,99.69,99.94,99.69,99.82,21101.0,90.1362,90.3622,90.1362,90.2537,21101.0
2023-01-24 10:25:00,99.81,99.88,99.6,99.85,45506.0,90.2447,90.308,90.0548,90.2808,45506.0
2023-01-24 10:30:00,99.87,100.35,99.87,100.23,37442.0,90.2989,90.7329,90.2989,90.6244,37442.0
2023-01-24 10:35:00,100.23,100.28,100.09,100.17,24083.0,90.6244,90.6696,90.4978,90.5702,24083.0
2023-01-24 10:40:00,100.18,100.37,100.05,100.33,43852.0,90.5792,90.751,90.4617,90.7148,43852.0
2023-01-24 10:45:00,100.35,100.48,100.31,100.42,29056.0,90.7329,90.8505,90.6968,90.7962,29056.0
2023-01-24 10:50:00,100.4,100.42,100.19,100.33,38450.0,90.7781,90.7962,90.5883,90.7148,38450.0
2023-01-24 10:55:00,100.33,100.42,100.22,100.28,29093.0,90.7148,90.7962,90.6154,90.6696,29093.0
2023-01-24 11:00:00,100.35,100.41,100.33,100.33,17923.0,90.7329,90.7872,90.7148,90.7148,17923.0
2023-01-24 11:05:00,100.3,100.31,100.14,100.15,12260.0,90.6877,90.6968,90.5431,90.5521,12260.0
2023-01-24 11:10:00,100.15,100.21,100.1,100.19,26908.0,90.5521,90.6063,90.5069,90.5883,26908.0
2023-01-24 11:15:00,100.19,100.21,100.0,100.03,18419.0,90.5883,90.6063,90.4165,90.4436,18419.0
2023-01-24 11:20:00,100.0,100.13,99.98,100.09,16669.0,90.4165,90.534,90.3984,90.4978,16669.0
2023-01-24 11:25:00,100.08,100.22,100.07,100.2,22880.0,90.4888,90.6154,90.4798,90.5973,22880.0
2023-01-24 11:30:00,100.23,100.29,100.12,100.18,18558.0,90.6244,90.6787,90.525,90.5792,18558.0
2023-01-24 11:35:00,100.18,100.25,100.15,100.2,14345.0,90.5792,90.6425,90.5521,90.5973,14345.0
2023-01-24 11:40:00,100.21,100.21,100.09,100.14,9279.0,90.6063,90.6063,90.4978,90.5431,9279.0
2023-01-24 11:45:00,100.12,100.16,100.05,100.09,9632.0,90.525,90.5611,90.4617,90.4978,9632.0
2023-01-24 11:50:00,100.1,100.26,100.1,100.26,10552.0,90.5069,90.6516,90.5069,90.6516,10552.0
2023-01-24 11:55:00,100.26,100.28,100.19,100.2,12601.0,90.6516,90.6696,90.5883,90.5973,12601.0
2023-01-24 12:00:00,100.18,100.18,99.87,100.09,31105.0,90.5792,90.5792,90.2989,90.4978,31105.0
2023-01-24 12:05:00,100.09,100.28,100.05,100.27,17143.0,90.4978,90.6696,90.4617,90.6606,17143.0
2023-01-24 12:10:00,100.27,100.36,100.25,100.32,10183.0,90.6606,90.742,90.6425,90.7058,10183.0
2023-01-24 12:15:00,100.32,100.39,100.28,100.39,9761.0,90.7058,90.7691,90.6696,90.7691,9761.0
2023-01-24 12:20:00,100.39,100.51,100.39,100.48,5626.0,90.7691,90.8776,90.7691,90.8505,5626.0
2023-01-24 12:25:00,100.49,100.5,100.36,100.39,15487.0,90.8595,90.8686,90.742,90.7691,15487.0
2023-01-24 12:30:00,100.39,100.45,100.38,100.41,14130.0,90.7691,90.8233,90.7601,90.7872,14130.0
2023-01-24 12:35:00,100.4,100.52,100.4,100.43,12753.0,90.7781,90.8866,90.7781,90.8053,12753.0
2023-01-24 12:40:00,100.44,100.52,100.41,100.5,8109.0,90.8143,90.8866,90.7872,90.8686,8109.0
2023-01-24 12:45:00,100.49,100.52,100.42,100.45,10460.0,90.8595,90.8866,90.7962,90.8233,10460.0
2023-01-24 12:50:00,100.45,100.54,100.4,100.45,12098.0,90.8233,90.9047,90.7781,90.8233,12098.0
2023-01-24 12:55:00,100.47,100.58,100.47,100.55,12527.0,90.8414,90.9409,90.8414,90.9138,12527.0
2023-01-24 13:00:00,100.57,100.69,100.57,100.6,13321.0,90.9318,91.0403,90.9318,90.959,13321.0
2023-01-24 13:05:00,100.61,100.78,100.57,100.75,22620.0,90.968,91.1217,90.9318,91.0946,22620.0
2023-01-24 13:10:00,100.76,100.85,100.73,100.73,12864.0,91.1036,91.185,91.0765,91.0765,12864.0
2023-01-24 13:15:00,100.73,100.74,100.66,100.69,33499.0,91.0765,91.0856,91.0132,91.0403,33499.0
2023-01-24 13:20:00,100.69,100.7,100.57,100.59,12261.0,91.0403,91.0494,90.9318,90.9499,12261.0
2023-01-24 13:25:00,100.59,100.79,100.53,100.75,104638.0,90.9499,91.1308,90.8957,91.0946,104638.0
2023-01-24 13:30:00,100.78,100.88,100.78,100.82,6106.0,91.1217,91.2121,91.1217,91.1579,6106.0
2023-01-24 13:35:00,100.81,100.82,100.75,100.8,5676.0,91.1488,91.1579,91.0946,91.1398,5676.0
2023-01-24 13:40:00,100.81,100.96,100.8,100.95,12446.0,91.1488,91.2845,91.1398,91.2754,12446.0
2023-01-24 13:45:00,100.98,101.01,100.89,100.89,21170.0,91.3026,91.3297,91.2212,91.2212,21170.0
2023-01-24 13:50:00,100.84,100.91,100.78,100.78,5441.0,91.176,91.2393,91.1217,91.1217,5441.0
2023-01-24 13:55:00,100.77,100.84,100.77,100.78,11330.0,91.1127,91.176,91.1127,91.1217,11330.0
2023-01-24 14:00:00,100.76,100.78,100.62,100.65,11400.0,91.1036,91.1217,90.9771,91.0042,11400.0
2023-01-24 14:05:00,100.64,100.74,100.61,100.74,36528.0,90.9951,91.0856,90.968,91.0856,36528.0
2023-01-24 14:10:00,100.75,100.86,100.72,100.84,35754.0,91.0946,91.1941,91.0675,91.176,35754.0
2023-01-24 14:15:00,100.83,100.93,100.82,100.86,13888.0,91.1669,91.2573,91.1579,91.1941,13888.0
2023-01-24 14:20:00,100.86,100.94,100.85,100.94,15601.0,91.1941,91.2664,91.185,91.2664,15601.0
2023-01-24 14:25:00,100.95,101.04,100.95,101.03,10312.0,91.2754,91.3568,91.2754,91.3478,10312.0
2023-01-24 14:30:00,101.05,101.12,101.03,101.04,11979.0,91.3658,91.4291,91.3478,91.3568,11979.0
2023-01-24 14:35:00,101.04,101.07,101.0,101.03,17046.0,91.3568,91.3839,91.3206,91.3478,17046.0
2023-01-24 14:40:00,101.04,101.16,101.04,101.12,9174.0,91.3568,91.4653,91.3568,91.4291,9174.0
2023-01-24 14:45:00,101.11,101.23,101.11,101.21,6454.0,91.4201,91.5286,91.4201,91.5105,6454.0
2023-01-24 14:50:00,101.21,101.33,101.21,101.31,8435.0,91.5105,91.619,91.5105,91.6009,8435.0
2023-01-24 14:55:00,101.31,101.44,101.29,101.4,15074.0,91.6009,91.7185,91.5828,91.6823,15074.0
2023-01-24 15:00:00,101.42,101.49,101.39,101.42,13625.0,91.7004,91.7637,91.6733,91.7004,13625.0
2023-01-24 15:05:00,101.41,101.46,101.34,101.35,10696.0,91.6913,91.7366,91.6281,91.6371,10696.0
2023-01-24 15:10:00,101.35,101.45,101.34,101.34,15101.0,91.6371,91.7275,91.6281,91.6281,15101.0
2023-01-24 15:15:00,101.34,101.35,101.23,101.28,9604.0,91.6281,91.6371,91.5286,91.5738,9604.0
2023-01-24 15:20:00,101.26,101.34,101.25,101.32,9809.0,91.5557,91.6281,91.5467,91.61,9809.0
2023-01-24 15:25:00,101.31,101.35,101.22,101.31,10448.0,91.6009,91.6371,91.5196,91.6009,10448.0
2023-01-24 15:30:00,101.32,101.33,101.15,101.2,13655.0,91.61,91.619,91.4563,91.5015,13655.0
2023-01-24 15:35:00,101.2,101.35,101.19,101.33,17356.0,91.5015,91.6371,91.4924,91.619,17356.0
2023-01-24 15:40:00,101.34,101.34,101.18,101.27,22213.0,91.6281,91.6281,91.4834,91.5648,22213.0
2023-01-24 15:45:00,101.28,101.3,101.24,101.3,26717.0,91.5738,91.5919,91.5376,91.5919,26717.0
2023-01-24 15:50:00,101.29,101.3,101.16,101.29,41569.0,91.5828,91.5919,91.4653,91.5828,41569.0
2023-01-24 15:55:00,101.29,101.47,101.22,101.32,178588.0,91.5828,91.7456,91.5196,91.61,178588.0
2023-01-25 09:30:00,100.29,100.7,100.29,100.42,41130.0,90.6787,91.0494,90.6787,90.7962,41130.0
2023-01-25 09:35:00,100.5,100.6,100.45,100.53,8102.0,90.8686,90.959,90.8233,90.8957,8102.0
2023-01-25 09:40:00,100.58,100.78,100.55,100.78,7736.0,90.9409,91.1217,90.9138,91.1217,7736.0
2023-01-25 09:45:00,100.75,100.75,100.62,100.65,7087.0,91.0946,91.0946,90.9771,91.0042,7087.0
2023-01-25 09:50:00,100.61,100.65,100.42,100.45,9552.0,90.968,91.0042,90.7962,90.8233,9552.0
2023-01-25 09:55:00,100.45,100.51,100.39,100.41,8309.0,90.8233,90.8776,90.7691,90.7872,8309.0
2023-01-25 10:00:00,100.44,100.65,100.43,100.63,7981.0,90.8143,91.0042,90.8053,90.9861,7981.0
2023-01-25 10:05:00,100.6,100.94,100.6,100.73,9566.0,90.959,91.2664,90.959,91.0765,9566.0
2023-01-25 10:10:00,100.74,100.81,100.61,100.61,16028.0,91.0856,91.1488,90.968,90.968,16028.0
2023-01-25 10:15:00,100.62,100.67,100.54,100.54,5206.0,90.9771,91.0223,90.9047,90.9047,5206.0
2023-01-25 10:20:00,100.52,100.63,100.33,100.34,11274.0,90.8866,90.9861,90.7148,90.7239,11274.0
2023-01-25 10:25:00,100.37,100.45,100.34,100.35,4328.0,90.751,90.8233,90.7239,90.7329,4328.0
2023-01-25 10:30:00,100.38,100.51,100.31,100.4,10084.0,90.7601,90.8776,90.6968,90.7781,10084.0
2023-01-25 10:35:00,100.45,100.45,100.23,100.23,5458.0,90.8233,90.8233,90.6244,90.6244,5458.0
2023-01-25 10:40:00,100.23,100.27,100.14,100.27,7048.0,90.6244,90.6606,90.5431,90.6606,7048.0
2023-01-25 10:45:00,100.26,100.28,100.02,100.07,9770.0,90.6516,90.6696,90.4346,90.4798,9770.0
2023-01-25 10:50:00,100.07,100.09,99.98,100.08,13350.0,90.4798,90.4978,90.3984,90.4888,13350.0
2023-01-25 10:55:00,100.08,100.21,100.07,100.18,15038.0,90.4888,90.6063,90.4798,90.5792,15038.0
2023-01-25 11:00:00,100.17,100.28,100.14,100.2,5676.0,90.5702,90.6696,90.5431,90.5973,5676.0
2023-01-25 11:05:00,100.25,100.3,100.18,100.2,7993.0,90.6425,90.6877,90.5792,90.5973,7993.0
2023-01-25 11:10:00,100.22,100.22,100.07,100.11,6137.0,90.6154,90.6154,90.4798,90.5159,6137.0
2023-01-25 11:15:00,100.13,100.22,100.09,100.22,9837.0,90.534,90.6154,90.4978,90.6154,9837.0
2023-01-25 11:20:00,100.26,100.34,100.15,100.32,7189.0,90.6516,90.7239,90.5521,90.7058,7189.0
2023-01-25 11:25:00,100.35,100.42,100.3,100.4,4725.0,90.7329,90.7962,90.6877,90.7781,4725.0
2023-01-25 11:30:00,100.45,100.49,100.39,100.47,4034.0,90.8233,90.8595,90.7691,90.8414,4034.0
2023-01-25 11:35:00,100.45,100.54,100.45,100.46,5664.0,90.8233,90.9047,90.8233,90.8324,5664.0
2023-01-25 11:40:00,100.48,100.49,100.32,100.32,16795.0,90.8505,90.8595,90.7058,90.7058,16795.0
2023-01-25 11:45:00,100.31,100.35,100.24,100.34,10543.0,90.6968,90.7329,90.6335,90.7239,10543.0
2023-01-25 11:50:00,100.35,100.57,100.33,100.47,9275.0,90.7329,90.9318,90.7148,90.8414,9275.0
2023-01-25 11:55:00,100.47,100.55,100.42,100.48,3891.0,90.8414,90.9138,90.7962,90.8505,3891.0
2023-01-25 12:00:00,100.47,100.52,100.36,100.38,5480.0,90.8414,90.8866,90.742,90.7601,5480.0
2023-01-25 12:05:00,100.35,100.37,100.21,100.36,16197.0,90.7329,90.751,90.6063,90.742,16197.0
2023-01-25 12:10:00,100.39,100.4,100.31,100.37,9482.0,90.7691,90.7781,90.6968,90.751,9482.0
2023-01-25 12:15:00,100.4,100.45,100.31,100.32,6485.0,90.7781,90.8233,90.6968,90.7058,6485.0
2023-01-25 12:20:00,100.34,100.36,100.27,100.35,7050.0,90.7239,90.742,90.6606,90.7329,7050.0
2023-01-25 12:25:00,100.36,100.41,100.36,100.4,8836.0,90.742,90.7872,90.742,90.7781,8836.0
2023-01-25 12:30:00,100.42,100.48,100.41,100.43,3767.0,90.7962,90.8505,90.7872,90.8053,3767.0
2023-01-25 12:35:00,100.45,100.47,100.41,100.43,4982.0,90.8233,90.8414,90.7872,90.8053,4982.0
2023-01-25 12:40:00,100.44,100.6,100.41,100.58,8453.0,90.8143,90.959,90.7872,90.9409,8453.0
2023-01-25 12:45:00,100.56,100.64,100.55,100.57,4174.0,90.9228,90.9951,90.9138,90.9318,4174.0
2023-01-25 12:50:00,100.62,100.66,100.53,100.53,11109.0,90.9771,91.0132,90.8957,90.8957,11109.0
2023-01-25 12:55:00,100.54,100.58,100.46,100.54,17421.0,90.9047,90.9409,90.8324,90.9047,17421.0
2023-01-25 13:00:00,100.54,100.61,100.48,100.48,21962.0,90.9047,90.968,90.8505,90.8505,21962.0
2023-01-25 13:05:00,100.49,100.73,100.48,100.57,13009.0,90.8595,91.0765,90.8505,90.9318,13009.0
2023-01-25 13:10:00,100.57,100.78,100.57,100.77,9333.0,90.9318,91.1217,90.9318,91.1127,9333.0
2023-01-25 13:15:00,100.74,100.76,100.69,100.75,5006.0,91.0856,91.1036,91.0403,91.0946,5006.0
2023-01-25 13:20:00,100.76,100.9,100.72,100.78,9914.0,91.1036,91.2302,91.0675,91.1217,9914.0
2023-01-25 13:25:00,100.78,100.89,100.78,100.87,5757.0,91.1217,91.2212,91.1217,91.2031,5757.0
2023-01-25 13:30:00,100.89,100.9,100.77,100.86,8709.0,91.2212,91.2302,91.1127,91.1941,8709.0
2023-01-25 13:35:00,100.84,100.96,100.84,100.94,5493.0,91.176,91.2845,91.176,91.2664,5493.0
2023-01-25 13:40:00,100.97,100.98,100.89,100.91,8514.0,91.2935,91.3026,91.2212,91.2393,8514.0
2023-01-25 13:45:00,100.91,101.02,100.89,101.0,17076.0,91.2393,91.3387,91.2212,91.3206,17076.0
2023-01-25 13:50:00,100.98,101.0,100.76,100.76,11328.0,91.3026,91.3206,91.1036,91.1036,11328.0
2023-01-25 13:55:00,100.75,100.81,100.74,100.78,12273.0,91.0946,91.1488,91.0856,91.1217,12273.0
2023-01-25 14:00:00,100.79,100.87,100.75,100.8,5875.0,91.1308,91.2031,91.0946,91.1398,5875.0
2023-01-25 14:05:00,100.83,100.9,100.82,100.84,9027.0,91.1669,91.2302,91.1579,91.176,9027.0
2023-01-25 14:10:00,100.84,100.97,100.8,100.94,13601.0,91.176,91.2935,91.1398,91.2664,13601.0
2023-01-25 14:15:00,100.96,101.08,100.95,101.07,16918.0,91.2845,91.393,91.2754,91.3839,16918.0
2023-01-25 14:20:00,101.07,101.08,100.79,100.8,26071.0,91.3839,91.393,91.1308,91.1398,26071.0
2023-01-25 14:25:00,100.77,100.79,100.6,100.73,9271.0,91.1127,91.1308,90.959,91.0765,9271.0
2023-01-25 14:30:00,100.71,100.73,100.56,100.56,6765.0,91.0584,91.0765,90.9228,90.9228,6765.0
2023-01-25 14:35:00,100.56,100.66,100.52,100.62,9570.0,90.9228,91.0132,90.8866,90.9771,9570.0
2023-01-25 14:40:00,100.62,100.75,100.62,100.72,6508.0,90.9771,91.0946,90.9771,91.0675,6508.0
2023-01-25 14:45:00,100.72,100.81,100.67,100.81,10340.0,91.0675,91.1488,91.0223,91.1488,10340.0
2023-01-25 14:50:00,100.8,100.86,100.72,100.83,6780.0,91.1398,91.1941,91.0675,91.1669,6780.0
2023-01-25 14:55:00,100.82,100.91,100.76,100.76,15065.0,91.1579,91.2393,91.1036,91.1036,15065.0
2023-01-25 15:00:00,100.77,100.9,100.77,100.89,8159.0,91.1127,91.2302,91.1127,91.2212,8159.0
2023-01-25 15:05:00,100.88,100.99,100.83,100.96,13146.0,91.2121,91.3116,91.1669,91.2845,13146.0
2023-01-25 15:10:00,100.96,100.99,100.89,100.89,19679.0,91.2845,91.3116,91.2212,91.2212,19679.0
2023-01-25 15:15:00,100.91,100.96,100.86,100.92,10808.0,91.2393,91.2845,91.1941,91.2483,10808.0
2023-01-25 15:20:00,100.91,101.03,100.89,101.0,12097.0,91.2393,91.3478,91.2212,91.3206,12097.0
2023-01-25 15:25:00,100.99,101.11,100.98,101.11,13192.0,91.3116,91.4201,91.3026,91.4201,13192.0
2023-01-25 15:30:00,101.11,101.28,101.11,101.26,22878.0,91.4201,91.5738,91.4201,91.5557,22878.0
2023-01-25 15:35:00,101.25,101.28,101.15,101.23,19876.0,91.5467,91.5738,91.4563,91.5286,19876.0
2023-01-25 15:40:00,101.23,101.24,101.14,101.21,20337.0,91.5286,91.5376,91.4472,91.5105,20337.0
2023-01-25 15:45:00,101.2,101.21,101.09,101.18,61996.0,91.5015,91.5105,91.402,91.4834,61996.0
2023-01-25 15:50:00,101.18,101.28,101.04,101.26,46052.0,91.4834,91.5738,91.3568,91.5557,46052.0
2023-01-25 15:55:00,101.27,101.45,101.2,101.43,162072.0,91.5648,91.7275,91.5015,91.7094,162072.0
2023-01-26 09:30:00,100.9,101.07,100.75,100.93,34375.0,91.2302,91.3839,91.0946,91.2573,34375.0
2023-01-26 09:35:00,100.89,101.03,100.79,101.01,15992.0,91.2212,91.3478,91.1308,91.3297,15992.0
2023-01-26 09:40:00,101.05,101.16,100.98,101.11,8350.0,91.3658,91.4653,91.3026,91.4201,8350.0
2023-01-26 09:45:00,101.07,101.32,101.06,101.25,15192.0,91.3839,91.61,91.3749,91.5467,15192.0
2023-01-26 09:50:00,101.32,101.48,101.27,101.45,12714.0,91.61,91.7546,91.5648,91.7275,12714.0
2023-01-26 09:55:00,101.42,101.53,101.37,101.4,13439.0,91.7004,91.7998,91.6552,91.6823,13439.0
2023-01-26 10:00:00,101.43,101.63,101.31,101.62,33585.0,91.7094,91.8903,91.6009,91.8812,33585.0
2023-01-26 10:05:00,101.6,101.65,101.39,101.43,9042.0,91.8631,91.9083,91.6733,91.7094,9042.0
2023-01-26 10:10:00,101.45,101.64,101.43,101.56,13281.0,91.7275,91.8993,91.7094,91.827,13281.0
2023-01-26 10:15:00,101.57,101.71,101.56,101.65,15009.0,91.836,91.9626,91.827,91.9083,15009.0
2023-01-26 10:20:00,101.66,101.71,101.53,101.65,11729.0,91.9174,91.9626,91.7998,91.9083,11729.0
2023-01-26 10:25:00,101.61,101.69,101.5,101.54,16355.0,91.8722,91.9445,91.7727,91.8089,16355.0
2023-01-26 10:30:00,101.53,101.53,101.41,101.42,11142.0,91.7998,91.7998,91.6913,91.7004,11142.0
2023-01-26 10:35:00,101.41,101.41,101.15,101.15,27447.0,91.6913,91.6913,91.4563,91.4563,27447.0
2023-01-26 10:40:00,101.16,101.26,101.1,101.22,16608.0,91.4653,91.5557,91.4111,91.5196,16608.0
2023-01-26 10:45:00,101.22,101.44,101.22,101.39,15124.0,91.5196,91.7185,91.5196,91.6733,15124.0
2023-01-26 10:50:00,101.41,101.43,101.23,101.27,20178.0,91.6913,91.7094,91.5286,91.5648,20178.0
2023-01-26 10:55:00,101.3,101.41,101.27,101.4,14233.0,91.5919,91.6913,91.5648,91.6823,14233.0
2023-01-26 11:00:00,101.42,101.48,101.39,101.47,8658.0,91.7004,91.7546,91.6733,91.7456,8658.0
2023-01-26 11:05:00,101.44,101.56,101.43,101.55,6567.0,91.7185,91.827,91.7094,91.8179,6567.0
2023-01-26 11:10:00,101.58,101.65,101.51,101.55,9485.0,91.8451,91.9083,91.7818,91.8179,9485.0
2023-01-26 11:15:00,101.56,101.57,101.36,101.43,13684.0,91.827,91.836,91.6461,91.7094,13684.0
2023-01-26 11:20:00,101.4,101.43,101.25,101.31,12667.0,91.6823,91.7094,91.5467,91.6009,12667.0
2023-01-26 11:25:00,101.31,101.45,101.28,101.4,6030.0,91.6009,91.7275,91.5738,91.6823,6030.0
2023-01-26 11:30:00,101.4,101.46,101.39,101.46,10050.0,91.6823,91.7366,91.6733,91.7366,10050.0
2023-01-26 11:35:00,101.47,101.54,101.4,101.41,10177.0,91.7456,91.8089,91.6823,91.6913,10177.0
2023-01-26 11:40:00,101.4,101.56,101.4,101.44,10245.0,91.6823,91.827,91.6823,91.7185,10245.0
2023-01-26 11:45:00,101.45,101.47,101.4,101.41,5400.0,91.7275,91.7456,91.6823,91.6913,5400.0
2023-01-26 11:50:00,101.44,101.46,101.38,101.44,10106.0,91.7185,91.7366,91.6642,91.7185,10106.0
2023-01-26 11:55:00,101.4,101.54,101.39,101.54,16987.0,91.6823,91.8089,91.6733,91.8089,16987.0
2023-01-26 12:00:00,101.54,101.57,101.5,101.53,11674.0,91.8089,91.836,91.7727,91.7998,11674.0
2023-01-26 12:05:00,101.54,101.64,101.49,101.64,12965.0,91.8089,91.8993,91.7637,91.8993,12965.0
2023-01-26 12:10:00,101.63,101.67,101.56,101.56,9925.0,91.8903,91.9264,91.827,91.827,9925.0
2023-01-26 12:15:00,101.56,101.61,101.49,101.6,10417.0,91.827,91.8722,91.7637,91.8631,10417.0
2023-01-26 12:20:00,101.61,101.64,101.53,101.58,8501.0,91.8722,91.8993,91.7998,91.8451,8501.0
2023-01-26 12:25:00,101.57,101.57,101.48,101.54,10171.0,91.836,91.836,91.7546,91.8089,10171.0
2023-01-26 12:30:00,101.53,101.61,101.53,101.6,8284.0,91.7998,91.8722,91.7998,91.8631,8284.0
2023-01-26 12:35:00,101.59,101.64,101.58,101.64,6037.0,91.8541,91.8993,91.8451,91.8993,6037.0
2023-01-26 12:40:00,101.64,101.67,101.58,101.62,13751.0,91.8993,91.9264,91.8451,91.8812,13751.0
2023-01-26 12:45:00,101.64,101.66,101.46,101.49,16107.0,91.8993,91.9174,91.7366,91.7637,16107.0
2023-01-26 12:50:00,101.49,101.58,101.47,101.48,5540.0,91.7637,91.8451,91.7456,91.7546,5540.0
2023-01-26 12:55:00,101.48,101.48,101.41,101.41,7799.0,91.7546,91.7546,91.6913,91.6913,7799.0
2023-01-26 13:00:00,101.4,101.54,101.36,101.51,8788.0,91.6823,91.8089,91.6461,91.7818,8788.0
2023-01-26 13:05:00,101.51,101.51,101.41,101.48,16681.0,91.7818,91.7818,91.6913,91.7546,16681.0
2023-01-26 13:10:00,101.5,101.51,101.44,101.45,5776.0,91.7727,91.7818,91.7185,91.7275,5776.0
2023-01-26 13:15:00,101.45,101.47,101.37,101.41,7554.0,91.7275,91.7456,91.6552,91.6913,7554.0
2023-01-26 13:20:00,101.4,101.47,101.4,101.44,4120.0,91.6823,91.7456,91.6823,91.7185,4120.0
2023-01-26 13:25:00,101.46,101.5,101.44,101.45,8022.0,91.7366,91.7727,91.7185,91.7275,8022.0
2023-01-26 13:30:00,101.45,101.5,101.39,101.39,6150.0,91.7275,91.7727,91.6733,91.6733,6150.0
2023-01-26 13:35:00,101.41,101.51,101.4,101.5,3702.0,91.6913,91.7818,91.6823,91.7727,3702.0
2023-01-26 13:40:00,101.5,101.57,101.48,101.52,62768.0,91.7727,91.836,91.7546,91.7908,62768.0
2023-01-26 13:45:00,101.52,101.6,101.51,101.51,9730.0,91.7908,91.8631,91.7818,91.7818,9730.0
2023-01-26 13:50:00,101.51,101.51,101.36,101.37,14826.0,91.7818,91.7818,91.6461,91.6552,14826.0
2023-01-26 13:55:00,101.36,101.37,101.31,101.35,7933.0,91.6461,91.6552,91.6009,91.6371,7933.0
2023-01-26 14:00:00,101.32,101.39,101.25,101.37,16411.0,91.61,91.6733,91.5467,91.6552,16411.0
2023-01-26 14:05:00,101.36,101.44,101.34,101.44,7162.0,91.6461,91.7185,91.6281,91.7185,7162.0
2023-01-26 14:10:00,101.45,101.49,101.43,101.46,10632.0,91.7275,91.7637,91.7094,91.7366,10632.0
2023-01-26 14:15:00,101.46,101.47,101.38,101.4,7476.0,91.7366,91.7456,91.6642,91.6823,7476.0
2023-01-26 14:20:00,101.4,101.49,101.39,101.42,7426.0,91.6823,91.7637,91.6733,91.7004,7426.0
2023-01-26 14:25:00,101.43,101.44,101.37,101.43,8330.0,91.7094,91.7185,91.6552,91.7094,8330.0
2023-01-26 14:30:00,101.45,101.55,101.44,101.55,8363.0,91.7275,91.8179,91.7185,91.8179,8363.0
2023-01-26 14:35:00,101.54,101.59,101.52,101.52,11381.0,91.8089,91.8541,91.7908,91.7908,11381.0
2023-01-26 14:40:00,101.52,101.6,101.5,101.55,12407.0,91.7908,91.8631,91.7727,91.8179,12407.0
2023-01-26 14:45:00,101.55,101.58,101.44,101.45,6901.0,91.8179,91.8451,91.7185,91.7275,6901.0
2023-01-26 14:50:00,101.45,101.45,101.38,101.41,18168.0,91.7275,91.7275,91.6642,91.6913,18168.0
2023-01-26 14:55:00,101.4,101.45,101.4,101.43,8655.0,91.6823,91.7275,91.6823,91.7094,8655.0
2023-01-26 15:00:00,101.43,101.46,101.38,101.46,9508.0,91.7094,91.7366,91.6642,91.7366,9508.0
2023-01-26 15:05:00,101.47,101.48,101.39,101.43,12745.0,91.7456,91.7546,91.6733,91.7094,12745.0
2023-01-26 15:10:00,101.43,101.54,101.42,101.53,7952.0,91.7094,91.8089,91.7004,91.7998,7952.0
2023-01-26 15:15:00,101.53,101.6,101.53,101.57,13917.0,91.7998,91.8631,91.7998,91.836,13917.0
2023-01-26 15:20:00,101.55,101.56,101.47,101.48,10797.0,91.8179,91.827,91.7456,91.7546,10797.0
2023-01-26 15:25:00,101.46,101.52,101.42,101.47,19781.0,91.7366,91.7908,91.7004,91.7456,19781.0
2023-01-26 15:30:00,101.46,101.49,101.4,101.46,14693.0,91.7366,91.7637,91.6823,91.7366,14693.0
2023-01-26 15:35:00,101.48,101.51,101.36,101.41,25519.0,91.7546,91.7818,91.6461,91.6913,25519.0
2023-01-26 15:40:00,101.41,101.43,101.37,101.37,28711.0,91.6913,91.7094,91.6552,91.6552,28711.0
2023-01-26 15:45:00,101.38,101.52,101.35,101.52,22641.0,91.6642,91.7908,91.6371,91.7908,22641.0
2023-01-26 15:50:00,101.51,101.51,101.21,101.27,82280.0,91.7818,91.7818,91.5105,91.5648,82280.0
2023-01-26 15:55:00,101.26,101.4,101.25,101.34,138171.0,91.5557,91.6823,91.5467,91.6281,138171.0
2023-01-27 09:30:00,101.21,101.21,100.57,100.63,40653.0,91.5105,91.5105,90.9318,90.9861,40653.0
2023-01-27 09:35:00,100.66,100.84,100.66,100.78,15818.0,91.0132,91.176,91.0132,91.1217,15818.0
2023-01-27 09:40:00,100.8,100.97,100.79,100.97,7971.0,91.1398,91.2935,91.1308,91.2935,7971.0
2023-01-27 09:45:00,101.03,101.11,100.92,101.06,5892.0,91.3478,91.4201,91.2483,91.3749,5892.0
2023-01-27 09:50:00,101.06,101.24,101.05,101.24,7963.0,91.3749,91.5376,91.3658,91.5376,7963.0
2023-01-27 09:55:00,101.21,101.27,101.13,101.14,12720.0,91.5105,91.5648,91.4382,91.4472,12720.0
2023-01-27 10:00:00,101.18,101.4,101.06,101.32,16778.0,91.4834,91.6823,91.3749,91.61,16778.0
2023-01-27 10:05:00,101.29,101.45,101.29,101.39,7053.0,91.5828,91.7275,91.5828,91.6733,7053.0
2023-01-27 10:10:00,101.42,101.55,101.42,101.5,10266.0,91.7004,91.8179,91.7004,91.7727,10266.0
2023-01-27 10:15:00,101.46,101.56,101.39,101.43,13672.0,91.7366,91.827,91.6733,91.7094,13672.0
2023-01-27 10:20:00,101.43,101.52,101.37,101.52,4416.0,91.7094,91.7908,91.6552,91.7908,4416.0
2023-01-27 10:25:00,101.51,101.54,101.43,101.54,4771.0,91.7818,91.8089,91.7094,91.8089,4771.0
2023-01-27 10:30:00,101.56,101.61,101.47,101.48,7000.0,91.827,91.8722,91.7456,91.7546,7000.0
2023-01-27 10:35:00,101.46,101.5,101.38,101.43,6364.0,91.7366,91.7727,91.6642,91.7094,6364.0
2023-01-27 10:40:00,101.43,101.43,101.29,101.32,4628.0,91.7094,91.7094,91.5828,91.61,4628.0
2023-01-27 10:45:00,101.38,101.39,101.17,101.21,6387.0,91.6642,91.6733,91.4743,91.5105,6387.0
2023-01-27 10:50:00,101.2,101.22,101.11,101.11,4104.0,91.5015,91.5196,91.4201,91.4201,4104.0
2023-01-27 10:55:00,101.12,101.18,101.08,101.17,5024.0,91.4291,91.4834,91.393,91.4743,5024.0
2023-01-27 11:00:00,101.15,101.24,101.15,101.24,4768.0,91.4563,91.5376,91.4563,91.5376,4768.0
2023-01-27 11:05:00,101.31,101.34,101.2,101.25,4962.0,91.6009,91.6281,91.5015,91.5467,4962.0
2023-01-27 11:10:00,101.23,101.26,101.16,101.2,5556.0,91.5286,91.5557,91.4653,91.5015,5556.0
2023-01-27 11:15:00,101.22,101.44,101.19,101.39,9771.0,91.5196,91.7185,91.4924,91.6733,9771.0
2023-01-27 11:20:00,101.39,101.45,101.33,101.34,5634.0,91.6733,91.7275,91.619,91.6281,5634.0
2023-01-27 11:25:00,101.38,101.43,101.3,101.33,9660.0,91.6642,91.7094,91.5919,91.619,9660.0
2023-01-27 11:30:00,101.34,101.54,101.34,101.54,7448.0,91.6281,91.8089,91.6281,91.8089,7448.0
2023-01-27 11:35:00,101.56,101.56,101.44,101.5,4896.0,91.827,91.827,91.7185,91.7727,4896.0
2023-01-27 11:40:00,101.53,101.59,101.51,101.59,2830.0,91.7998,91.8541,91.7818,91.8541,2830.0
2023-01-27 11:45:00,101.58,101.75,101.57,101.7,9136.0,91.8451,91.9988,91.836,91.9536,9136.0
2023-01-27 11:50:00,101.69,101.82,101.69,101.73,3171.0,91.9445,92.0621,91.9445,91.9807,3171.0
2023-01-27 11:55:00,101.76,101.87,101.74,101.84,9068.0,92.0078,92.1073,91.9897,92.0801,9068.0
2023-01-27 12:00:00,101.83,101.88,101.8,101.8,3602.0,92.0711,92.1163,92.044,92.044,3602.0
2023-01-27 12:05:00,101.82,101.84,101.76,101.76,8024.0,92.0621,92.0801,92.0078,92.0078,8024.0
2023-01-27 12:10:00,101.75,101.8,101.73,101.75,13936.0,91.9988,92.044,91.9807,91.9988,13936.0
2023-01-27 12:15:00,101.76,101.85,101.75,101.81,14620.0,92.0078,92.0892,91.9988,92.053,14620.0
2023-01-27 12:20:00,101.8,101.8,101.71,101.74,11745.0,92.044,92.044,91.9626,91.9897,11745.0
2023-01-27 12:25:00,101.74,101.74,101.59,101.59,3444.0,91.9897,91.9897,91.8541,91.8541,3444.0
2023-01-27 12:30:00,101.59,101.71,101.58,101.71,13312.0,91.8541,91.9626,91.8451,91.9626,13312.0
2023-01-27 12:35:00,101.68,101.73,101.68,101.71,4347.0,91.9355,91.9807,91.9355,91.9626,4347.0
2023-01-27 12:40:00,101.7,101.74,101.66,101.69,8192.0,91.9536,91.9897,91.9174,91.9445,8192.0
2023-01-27 12:45:00,101.68,101.8,101.68,101.79,21087.0,91.9355,92.044,91.9355,92.0349,21087.0
2023-01-27 12:50:00,101.8,101.8,101.69,101.72,7148.0,92.044,92.044,91.9445,91.9716,7148.0
2023-01-27 12:55:00,101.7,101.76,101.68,101.73,4307.0,91.9536,92.0078,91.9355,91.9807,4307.0
2023-01-27 13:00:00,101.73,101.79,101.65,101.69,9071.0,91.9807,92.0349,91.9083,91.9445,9071.0
2023-01-27 13:05:00,101.69,101.75,101.66,101.67,7454.0,91.9445,91.9988,91.9174,91.9264,7454.0
2023-01-27 13:10:00,101.59,101.63,101.56,101.61,9215.0,91.8541,91.8903,91.827,91.8722,9215.0
2023-01-27 13:15:00,101.61,101.74,101.59,101.72,5593.0,91.8722,91.9897,91.8541,91.9716,5593.0
2023-01-27 13:20:00,101.73,101.76,101.7,101.76,4061.0,91.9807,92.0078,91.9536,92.0078,4061.0
2023-01-27 13:25:00,101.72,101.72,101.65,101.69,9809.0,91.9716,91.9716,91.9083,91.9445,9809.0
2023-01-27 13:30:00,101.67,101.72,101.61,101.62,11783.0,91.9264,91.9716,91.8722,91.8812,11783.0
2023-01-27 13:35:00,101.62,101.65,101.53,101.6,63682.0,91.8812,91.9083,91.7998,91.8631,63682.0
2023-01-27 13:40:00,101.59,101.59,101.31,101.39,27417.0,91.8541,91.8541,91.6009,91.6733,27417.0
2023-01-27 13:45:00,101.39,101.47,101.36,101.43,18915.0,91.6733,91.7456,91.6461,91.7094,18915.0
2023-01-27 13:50:00,101.4,101.41,101.24,101.32,26265.0,91.6823,91.6913,91.5376,91.61,26265.0
2023-01-27 13:55:00,101.31,101.41,101.28,101.37,16205.0,91.6009,91.6913,91.5738,91.6552,16205.0
2023-01-27 14:00:00,101.39,101.57,101.39,101.52,26637.0,91.6733,91.836,91.6733,91.7908,26637.0
2023-01-27 14:05:00,101.55,101.57,101.48,101.56,7532.0,91.8179,91.836,91.7546,91.827,7532.0
2023-01-27 14:10:00,101.6,101.71,101.57,101.69,9046.0,91.8631,91.9626,91.836,91.9445,9046.0
2023-01-27 14:15:00,101.7,101.72,101.65,101.7,12779.0,91.9536,91.9716,91.9083,91.9536,12779.0
2023-01-27 14:20:00,101.7,101.75,101.67,101.7,12692.0,91.9536,91.9988,91.9264,91.9536,12692.0
2023-01-27 14:25:00,101.69,101.79,101.69,101.76,15409.0,91.9445,92.0349,91.9445,92.0078,15409.0
2023-01-27 14:30:00,101.77,101.86,101.77,101.82,5896.0,92.0168,92.0982,92.0168,92.0621,5896.0
2023-01-27 14:35:00,101.83,101.88,101.79,101.79,12648.0,92.0711,92.1163,92.0349,92.0349,12648.0
2023-01-27 14:40:00,101.79,101.79,101.73,101.79,9855.0,92.0349,92.0349,91.9807,92.0349,9855.0
2023-01-27 14:45:00,101.77,101.81,101.76,101.81,6151.0,92.0168,92.053,92.0078,92.053,6151.0
2023-01-27 14:50:00,101.8,101.81,101.72,101.79,11855.0,92.044,92.053,91.9716,92.0349,11855.0
2023-01-27 14:55:00,101.79,101.84,101.79,101.8,11056.0,92.0349,92.0801,92.0349,92.044,11056.0
2023-01-27 15:00:00,101.81,101.84,101.78,101.83,11578.0,92.053,92.0801,92.0259,92.0711,11578.0
2023-01-27 15:05:00,101.83,101.84,101.75,101.82,9490.0,92.0711,92.0801,91.9988,92.0621,9490.0
2023-01-27 15:10:00,101.81,101.87,101.71,101.71,12929.0,92.053,92.1073,91.9626,91.9626,12929.0
2023-01-27 15:15:00,101.72,101.78,101.7,101.77,7986.0,91.9716,92.0259,91.9536,92.0168,7986.0
2023-01-27 15:20:00,101.77,101.8,101.73,101.79,15188.0,92.0168,92.044,91.9807,92.0349,15188.0
2023-01-27 15:25:00,101.79,101.8,101.69,101.75,16280.0,92.0349,92.044,91.9445,91.9988,16280.0
2023-01-27 15:30:00,101.75,101.88,101.71,101.87,19290.0,91.9988,92.1163,91.9626,92.1073,19290.0
2023-01-27 15:35:00,101.88,101.92,101.86,101.92,18300.0,92.1163,92.1525,92.0982,92.1525,18300.0
2023-01-27 15:40:00,101.92,101.98,101.84,101.88,24198.0,92.1525,92.2067,92.0801,92.1163,24198.0
2023-01-27 15:45:00,101.89,101.89,101.74,101.75,48510.0,92.1253,92.1253,91.9897,91.9988,48510.0
2023-01-27 15:50:00,101.75,101.75,101.53,101.58,33403.0,91.9988,91.9988,91.7998,91.8451,33403.0
2023-01-27 15:55:00,101.58,101.62,101.51,101.56,118044.0,91.8451,91.8812,91.7818,91.827,118044.0
2023-01-30 09:30:00,101.23,101.32,101.17,101.3,26986.0,91.5286,91.61,91.4743,91.5919,26986.0
2023-01-30 09:35:00,101.39,101.48,101.27,101.38,9905.0,91.6733,91.7546,91.5648,91.6642,9905.0
2023-01-30 09:40:00,101.39,101.47,101.37,101.44,5542.0,91.6733,91.7456,91.6552,91.7185,5542.0
2023-01-30 09:45:00,101.47,101.64,101.43,101.52,9579.0,91.7456,91.8993,91.7094,91.7908,9579.0
2023-01-30 09:50:00,101.56,101.63,101.51,101.57,6954.0,91.827,91.8903,91.7818,91.836,6954.0
2023-01-30 09:55:00,101.56,101.67,101.56,101.63,4996.0,91.827,91.9264,91.827,91.8903,4996.0
2023-01-30 10:00:00,101.67,101.8,101.64,101.76,17909.0,91.9264,92.044,91.8993,92.0078,17909.0
2023-01-30 10:05:00,101.74,101.95,101.73,101.84,11382.0,91.9897,92.1796,91.9807,92.0801,11382.0
2023-01-30 10:10:00,101.9,101.92,101.77,101.83,7153.0,92.1344,92.1525,92.0168,92.0711,7153.0
2023-01-30 10:15:00,101.85,101.96,101.79,101.93,13521.0,92.0892,92.1886,92.0349,92.1615,13521.0
2023-01-30 10:20:00,101.94,102.0,101.87,101.96,16558.0,92.1706,92.2248,92.1073,92.1886,16558.0
2023-01-30 10:25:00,101.96,102.14,101.96,102.12,13897.0,92.1886,92.3514,92.1886,92.3333,13897.0
2023-01-30 10:30:00,102.15,102.16,101.88,101.89,16458.0,92.3604,92.3695,92.1163,92.1253,16458.0
2023-01-30 10:35:00,101.86,101.95,101.84,101.95,7603.0,92.0982,92.1796,92.0801,92.1796,7603.0
2023-01-30 10:40:00,101.96,101.96,101.86,101.87,9259.0,92.1886,92.1886,92.0982,92.1073,9259.0
2023-01-30 10:45:00,101.85,101.89,101.66,101.75,14918.0,92.0892,92.1253,91.9174,91.9988,14918.0
2023-01-30 10:50:00,101.73,101.76,101.65,101.68,23121.0,91.9807,92.0078,91.9083,91.9355,23121.0
2023-01-30 10:55:00,101.7,101.72,101.65,101.67,13552.0,91.9536,91.9716,91.9083,91.9264,13552.0
2023-01-30 11:00:00,101.68,101.77,101.67,101.68,8181.0,91.9355,92.0168,91.9264,91.9355,8181.0
2023-01-30 11:05:00,101.68,101.72,101.52,101.59,9633.0,91.9355,91.9716,91.7908,91.8541,9633.0
2023-01-30 11:10:00,101.57,101.78,101.56,101.76,10354.0,91.836,92.0259,91.827,92.0078,10354.0
2023-01-30 11:15:00,101.76,101.86,101.73,101.8,13338.0,92.0078,92.0982,91.9807,92.044,13338.0
2023-01-30 11:20:00,101.78,101.79,101.62,101.63,12435.0,92.0259,92.0349,91.8812,91.8903,12435.0
2023-01-30 11:25:00,101.61,101.72,101.58,101.72,6067.0,91.8722,91.9716,91.8451,91.9716,6067.0
2023-01-30 11:30:00,101.78,101.83,101.74,101.79,8695.0,92.0259,92.0711,91.9897,92.0349,8695.0
2023-01-30 11:35:00,101.76,101.77,101.68,101.76,8032.0,92.0078,92.0168,91.9355,92.0078,8032.0
2023-01-30 11:40:00,101.73,101.75,101.67,101.73,9300.0,91.9807,91.9988,91.9264,91.9807,9300.0
2023-01-30 11:45:00,101.74,101.78,101.67,101.7,5588.0,91.9897,92.0259,91.9264,91.9536,5588.0
2023-01-30 11:50:00,101.67,101.81,101.67,101.75,6912.0,91.9264,92.053,91.9264,91.9988,6912.0
2023-01-30 11:55:00,101.75,101.86,101.69,101.83,5287.0,91.9988,92.0982,91.9445,92.0711,5287.0
2023-01-30 12:00:00,101.83,101.93,101.82,101.92,16949.0,92.0711,92.1615,92.0621,92.1525,16949.0
2023-01-30 12:05:00,101.94,102.04,101.92,102.01,7401.0,92.1706,92.261,92.1525,92.2338,7401.0
2023-01-30 12:10:00,101.98,102.01,101.92,101.95,4903.0,92.2067,92.2338,92.1525,92.1796,4903.0
2023-01-30 12:15:00,101.94,101.99,101.88,101.96,8248.0,92.1706,92.2158,92.1163,92.1886,8248.0
2023-01-30 12:20:00,101.98,102.06,101.96,102.04,11073.0,92.2067,92.2791,92.1886,92.261,11073.0
2023-01-30 12:25:00,102.04,102.07,101.92,101.98,10549.0,92.261,92.2881,92.1525,92.2067,10549.0
2023-01-30 12:30:00,101.99,102.0,101.92,101.95,8117.0,92.2158,92.2248,92.1525,92.1796,8117.0
2023-01-30 12:35:00,101.93,101.97,101.87,101.88,11938.0,92.1615,92.1977,92.1073,92.1163,11938.0
2023-01-30 12:40:00,101.88,101.97,101.87,101.95,8613.0,92.1163,92.1977,92.1073,92.1796,8613.0
2023-01-30 12:45:00,101.95,101.99,101.89,101.96,4852.0,92.1796,92.2158,92.1253,92.1886,4852.0
2023-01-30 12:50:00,101.95,101.96,101.85,101.88,4691.0,92.1796,92.1886,92.0892,92.1163,4691.0
2023-01-30 12:55:00,101.88,101.88,101.73,101.75,4842.0,92.1163,92.1163,91.9807,91.9988,4842.0
2023-01-30 13:00:00,101.71,101.78,101.69,101.72,6298.0,91.9626,92.0259,91.9445,91.9716,6298.0
2023-01-30 13:05:00,101.74,101.77,101.64,101.64,12372.0,91.9897,92.0168,91.8993,91.8993,12372.0
2023-01-30 13:10:00,101.64,101.78,101.62,101.74,11763.0,91.8993,92.0259,91.8812,91.9897,11763.0
2023-01-30 13:15:00,101.69,101.95,101.66,101.9,11798.0,91.9445,92.1796,91.9174,92.1344,11798.0
2023-01-30 13:20:00,101.95,102.05,101.94,102.05,9403.0,92.1796,92.27,92.1706,92.27,9403.0
2023-01-30 13:25:00,102.05,102.05,101.87,101.95,11631.0,92.27,92.27,92.1073,92.1796,11631.0
2023-01-30 13:30:00,101.95,101.96,101.81,101.84,8207.0,92.1796,92.1886,92.053,92.0801,8207.0
2023-01-30 13:35:00,101.82,101.82,101.73,101.74,8910.0,92.0621,92.0621,91.9807,91.9897,8910.0
2023-01-30 13:40:00,101.75,101.8,101.71,101.77,5077.0,91.9988,92.044,91.9626,92.0168,5077.0
2023-01-30 13:45:00,101.78,101.82,101.72,101.82,4123.0,92.0259,92.0621,91.9716,92.0621,4123.0
2023-01-30 13:50:00,101.82,101.82,101.66,101.67,10861.0,92.0621,92.0621,91.9174,91.9264,10861.0
2023-01-30 13:55:00,101.69,101.72,101.63,101.7,7495.0,91.9445,91.9716,91.8903,91.9536,7495.0
2023-01-30 14:00:00,101.71,101.78,101.67,101.78,9410.0,91.9626,92.0259,91.9264,92.0259,9410.0
2023-01-30 14:05:00,101.78,101.84,101.69,101.69,12831.0,92.0259,92.0801,91.9445,91.9445,12831.0
2023-01-30 14:10:00,101.7,101.75,101.65,101.75,15658.0,91.9536,91.9988,91.9083,91.9988,15658.0
2023-01-30 14:15:00,101.74,101.75,101.59,101.66,14681.0,91.9897,91.9988,91.8541,91.9174,14681.0
2023-01-30 14:20:00,101.66,101.72,101.59,101.61,5415.0,91.9174,91.9716,91.8541,91.8722,5415.0
2023-01-30 14:25:00,101.61,101.63,101.54,101.55,7837.0,91.8722,91.8903,91.8089,91.8179,7837.0
2023-01-30 14:30:00,101.56,101.59,101.5,101.56,10972.0,91.827,91.8541,91.7727,91.827,10972.0
2023-01-30 14:35:00,101.57,101.57,101.44,101.45,12476.0,91.836,91.836,91.7185,91.7275,12476.0
2023-01-30 14:40:00,101.44,101.45,101.33,101.38,11739.0,91.7185,91.7275,91.619,91.6642,11739.0
2023-01-30 14:45:00,101.38,101.4,101.26,101.33,8170.0,91.6642,91.6823,91.5557,91.619,8170.0
2023-01-30 14:50:00,101.34,101.37,101.25,101.33,8224.0,91.6281,91.6552,91.5467,91.619,8224.0
2023-01-30 14:55:00,101.33,101.45,101.31,101.42,7860.0,91.619,91.7275,91.6009,91.7004,7860.0
2023-01-30 15:00:00,101.43,101.49,101.41,101.47,10581.0,91.7094,91.7637,91.6913,91.7456,10581.0
2023-01-30 15:05:00,101.47,101.5,101.34,101.49,14951.0,91.7456,91.7727,91.6281,91.7637,14951.0
2023-01-30 15:10:00,101.5,101.6,101.44,101.45,9713.0,91.7727,91.8631,91.7185,91.7275,9713.0
2023-01-30 15:15:00,101.46,101.53,101.43,101.53,13153.0,91.7366,91.7998,91.7094,91.7998,13153.0
2023-01-30 15:20:00,101.53,101.54,101.47,101.48,11198.0,91.7998,91.8089,91.7456,91.7546,11198.0
2023-01-30 15:25:00,101.48,101.52,101.43,101.45,13065.0,91.7546,91.7908,91.7094,91.7275,13065.0
2023-01-30 15:30:00,101.43,101.57,101.39,101.55,25955.0,91.7094,91.836,91.6733,91.8179,25955.0
2023-01-30 15:35:00,101.55,101.62,101.55,101.61,28259.0,91.8179,91.8812,91.8179,91.8722,28259.0
2023-01-30 15:40:00,101.62,101.66,101.45,101.48,42711.0,91.8812,91.9174,91.7275,91.7546,42711.0
2023-01-30 15:45:00,101.48,101.52,101.39,101.47,65494.0,91.7546,91.7908,91.6733,91.7456,65494.0
2023-01-30 15:50:00,101.45,101.64,101.44,101.54,191792.0,91.7275,91.8993,91.7185,91.8089,191792.0
2023-01-30 15:55:00,101.53,101.66,101.45,101.65,168926.0,91.7998,91.9174,91.7275,91.9083,168926.0
2023-01-31 09:30:00,102.0,102.14,101.71,101.75,45881.0,92.2248,92.3514,91.9626,91.9988,45881.0
2023-01-31 09:35:00,101.71,101.76,101.54,101.61,20623.0,91.9626,92.0078,91.8089,91.8722,20623.0
2023-01-31 09:40:00,101.61,101.61,101.18,101.49,15812.0,91.8722,91.8722,91.4834,91.7637,15812.0
2023-01-31 09:45:00,101.5,101.63,101.41,101.63,18851.0,91.7727,91.8903,91.6913,91.8903,18851.0
2023-01-31 09:50:00,101.66,101.69,101.54,101.61,14869.0,91.9174,91.9445,91.8089,91.8722,14869.0
2023-01-31 09:55:00,101.62,101.62,101.36,101.39,6126.0,91.8812,91.8812,91.6461,91.6733,6126.0
2023-01-31 10:00:00,101.37,101.53,101.35,101.52,12491.0,91.6552,91.7998,91.6371,91.7908,12491.0
2023-01-31 10:05:00,101.5,101.65,101.38,101.38,13368.0,91.7727,91.9083,91.6642,91.6642,13368.0
2023-01-31 10:10:00,101.34,101.4,101.28,101.32,12982.0,91.6281,91.6823,91.5738,91.61,12982.0
2023-01-31 10:15:00,101.29,101.36,101.23,101.36,9451.0,91.5828,91.6461,91.5286,91.6461,9451.0
2023-01-31 10:20:00,101.35,101.36,101.25,101.28,20660.0,91.6371,91.6461,91.5467,91.5738,20660.0
2023-01-31 10:25:00,101.28,101.33,101.05,101.33,15307.0,91.5738,91.619,91.3658,91.619,15307.0
2023-01-31 10:30:00,101.34,101.41,101.31,101.33,13548.0,91.6281,91.6913,91.6009,91.619,13548.0
2023-01-31 10:35:00,101.35,101.44,101.33,101.42,8925.0,91.6371,91.7185,91.619,91.7004,8925.0
2023-01-31 10:40:00,101.42,101.49,101.4,101.46,9513.0,91.7004,91.7637,91.6823,91.7366,9513.0
2023-01-31 10:45:00,101.46,101.68,101.45,101.62,17422.0,91.7366,91.9355,91.7275,91.8812,17422.0
2023-01-31 10:50:00,101.63,101.66,101.55,101.6,12477.0,91.8903,91.9174,91.8179,91.8631,12477.0
2023-01-31 10:55:00,101.59,101.69,101.58,101.6,17085.0,91.8541,91.9445,91.8451,91.8631,17085.0
2023-01-31 11:00:00,101.61,101.87,101.61,101.74,15039.0,91.8722,92.1073,91.8722,91.9897,15039.0
2023-01-31 11:05:00,101.74,101.74,101.57,101.59,18183.0,91.9897,91.9897,91.836,91.8541,18183.0
2023-01-31 11:10:00,101.58,101.59,101.33,101.39,9457.0,91.8451,91.8541,91.619,91.6733,9457.0
2023-01-31 11:15:00,101.39,101.48,101.36,101.37,8347.0,91.6733,91.7546,91.6461,91.6552,8347.0
2023-01-31 11:20:00,101.38,101.49,101.34,101.45,12599.0,91.6642,91.7637,91.6281,91.7275,12599.0
2023-01-31 11:25:00,101.4,101.49,101.37,101.39,12068.0,91.6823,91.7637,91.6552,91.6733,12068.0
2023-01-31 11:30:00,101.42,101.54,101.4,101.45,5781.0,91.7004,91.8089,91.6823,91.7275,5781.0
2023-01-31 11:35:00,101.46,101.59,101.46,101.52,5740.0,91.7366,91.8541,91.7366,91.7908,5740.0
2023-01-31 11:40:00,101.51,101.64,101.51,101.54,10713.0,91.7818,91.8993,91.7818,91.8089,10713.0
2023-01-31 11:45:00,101.53,101.66,101.52,101.66,7772.0,91.7998,91.9174,91.7908,91.9174,7772.0
2023-01-31 11:50:00,101.67,101.74,101.65,101.7,7992.0,91.9264,91.9897,91.9083,91.9536,7992.0
2023-01-31 11:55:00,101.67,101.69,101.58,101.62,6813.0,91.9264,91.9445,91.8451,91.8812,6813.0
2023-01-31 12:00:00,101.63,101.64,101.53,101.6,5562.0,91.8903,91.8993,91.7998,91.8631,5562.0
2023-01-31 12:05:00,101.57,101.61,101.54,101.6,5052.0,91.836,91.8722,91.8089,91.8631,5052.0
2023-01-31 12:10:00,101.58,101.59,101.42,101.45,9278.0,91.8451,91.8541,91.7004,91.7275,9278.0
2023-01-31 12:15:00,101.45,101.54,101.45,101.54,9300.0,91.7275,91.8089,91.7275,91.8089,9300.0
2023-01-31 12:20:00,101.55,101.57,101.41,101.47,15319.0,91.8179,91.836,91.6913,91.7456,15319.0
2023-01-31 12:25:00,101.47,101.49,101.38,101.44,8782.0,91.7456,91.7637,91.6642,91.7185,8782.0
2023-01-31 12:30:00,101.43,101.56,101.42,101.56,14864.0,91.7094,91.827,91.7004,91.827,14864.0
2023-01-31 12:35:00,101.58,101.59,101.51,101.57,9716.0,91.8451,91.8541,91.7818,91.836,9716.0
2023-01-31 12:40:00,101.6,101.69,101.6,101.6,30349.0,91.8631,91.9445,91.8631,91.8631,30349.0
2023-01-31 12:45:00,101.64,101.76,101.64,101.75,10953.0,91.8993,92.0078,91.8993,91.9988,10953.0
2023-01-31 12:50:00,101.74,101.76,101.5,101.5,11818.0,91.9897,92.0078,91.7727,91.7727,11818.0
2023-01-31 12:55:00,101.52,101.53,101.46,101.52,19196.0,91.7908,91.7998,91.7366,91.7908,19196.0
2023-01-31 13:00:00,101.54,101.55,101.47,101.52,5018.0,91.8089,91.8179,91.7456,91.7908,5018.0
2023-01-31 13:05:00,101.52,101.55,101.51,101.51,6661.0,91.7908,91.8179,91.7818,91.7818,6661.0
2023-01-31 13:10:00,101.51,101.59,101.5,101.56,9021.0,91.7818,91.8541,91.7727,91.827,9021.0
2023-01-31 13:15:00,101.56,101.59,101.51,101.54,17905.0,91.827,91.8541,91.7818,91.8089,17905.0
2023-01-31 13:20:00,101.52,101.56,101.43,101.48,10390.0,91.7908,91.827,91.7094,91.7546,10390.0
2023-01-31 13:25:00,101.48,101.57,101.48,101.55,20139.0,91.7546,91.836,91.7546,91.8179,20139.0
2023-01-31 13:30:00,101.55,101.57,101.5,101.5,6542.0,91.8179,91.836,91.7727,91.7727,6542.0
2023-01-31 13:35:00,101.51,101.62,101.5,101.54,10077.0,91.7818,91.8812,91.7727,91.8089,10077.0
2023-01-31 13:40:00,101.53,101.63,101.52,101.58,8697.0,91.7998,91.8903,91.7908,91.8451,8697.0
2023-01-31 13:45:00,101.59,101.62,101.53,101.55,8928.0,91.8541,91.8812,91.7998,91.8179,8928.0
2023-01-31 13:50:00,101.56,101.64,101.56,101.64,8478.0,91.827,91.8993,91.827,91.8993,8478.0
2023-01-31 13:55:00,101.64,101.74,101.64,101.7,19694.0,91.8993,91.9897,91.8993,91.9536,19694.0
2023-01-31 14:00:00,101.71,101.85,101.71,101.79,9497.0,91.9626,92.0892,91.9626,92.0349,9497.0
2023-01-31 14:05:00,101.82,101.98,101.81,101.84,16562.0,92.0621,92.2067,92.053,92.0801,16562.0
2023-01-31 14:10:00,101.81,101.85,101.78,101.78,6354.0,92.053,92.0892,92.0259,92.0259,6354.0
2023-01-31 14:15:00,101.79,101.8,101.73,101.73,9703.0,92.0349,92.044,91.9807,91.9807,9703.0
2023-01-31 14:20:00,101.74,101.75,101.68,101.73,7296.0,91.9897,91.9988,91.9355,91.9807,7296.0
2023-01-31 14:25:00,101.71,101.8,101.71,101.79,9278.0,91.9626,92.044,91.9626,92.0349,9278.0
2023-01-31 14:30:00,101.81,101.81,101.71,101.73,9407.0,92.053,92.053,91.9626,91.9807,9407.0
2023-01-31 14:35:00,101.74,101.74,101.65,101.73,6348.0,91.9897,91.9897,91.9083,91.9807,6348.0
2023-01-31 14:40:00,101.73,101.77,101.71,101.75,6643.0,91.9807,92.0168,91.9626,91.9988,6643.0
2023-01-31 14:45:00,101.76,101.8,101.75,101.8,8344.0,92.0078,92.044,91.9988,92.044,8344.0
2023-01-31 14:50:00,101.81,101.86,101.73,101.73,8714.0,92.053,92.0982,91.9807,91.9807,8714.0
2023-01-31 14:55:00,101.72,101.75,101.68,101.72,9493.0,91.9716,91.9988,91.9355,91.9716,9493.0
2023-01-31 15:00:00,101.73,101.82,101.7,101.76,10032.0,91.9807,92.0621,91.9536,92.0078,10032.0
2023-01-31 15:05:00,101.76,101.82,101.76,101.79,8070.0,92.0078,92.0621,92.0078,92.0349,8070.0
2023-01-31 15:10:00,101.8,101.81,101.7,101.72,14418.0,92.044,92.053,91.9536,91.9716,14418.0
2023-01-31 15:15:00,101.73,101.78,101.61,101.64,16376.0,91.9807,92.0259,91.8722,91.8993,16376.0
2023-01-31 15:20:00,101.63,101.63,101.53,101.53,19422.0,91.8903,91.8903,91.7998,91.7998,19422.0
2023-01-31 15:25:00,101.53,101.7,101.53,101.66,14173.0,91.7998,91.9536,91.7998,91.9174,14173.0
2023-01-31 15:30:00,101.66,101.77,101.66,101.77,28601.0,91.9174,92.0168,91.9174,92.0168,28601.0
2023-01-31 15:35:00,101.78,101.79,101.72,101.79,29107.0,92.0259,92.0349,91.9716,92.0349,29107.0
2023-01-31 15:40:00,101.79,101.99,101.76,101.96,51788.0,92.0349,92.2158,92.0078,92.1886,51788.0
2023-01-31 15:45:00,101.95,102.18,101.94,102.13,41783.0,92.1796,92.3876,92.1706,92.3423,41783.0
2023-01-31 15:50:00,102.15,102.44,102.15,102.43,66993.0,92.3604,92.6226,92.3604,92.6136,66993.0
2023-01-31 15:55:00,102.42,102.56,102.31,102.45,351164.0,92.6046,92.7311,92.5051,92.6317,351164.0
2023-02-01 09:30:00,101.75,101.87,101.56,101.81,43742.0,91.9988,92.1073,91.827,92.053,43742.0
2023-02-01 09:35:00,101.83,101.93,101.76,101.92,12277.0,92.0711,92.1615,92.0078,92.1525,12277.0
2023-02-01 09:40:00,101.91,102.03,101.84,101.94,8265.0,92.1434,92.2519,92.0801,92.1706,8265.0
2023-02-01 09:45:00,101.91,101.91,101.75,101.82,10518.0,92.1434,92.1434,91.9988,92.0621,10518.0
2023-02-01 09:50:00,101.82,102.06,101.82,102.03,7556.0,92.0621,92.2791,92.0621,92.2519,7556.0
2023-02-01 09:55:00,101.98,102.02,101.87,102.01,13414.0,92.2067,92.2429,92.1073,92.2338,13414.0
2023-02-01 10:00:00,101.95,101.96,101.63,101.69,19530.0,92.1796,92.1886,91.8903,91.9445,19530.0
2023-02-01 10:05:00,101.72,101.81,101.65,101.65,13896.0,91.9716,92.053,91.9083,91.9083,13896.0
2023-02-01 10:10:00,101.67,101.85,101.65,101.8,13666.0,91.9264,92.0892,91.9083,92.044,13666.0
2023-02-01 10:15:00,101.79,101.79,101.53,101.6,14925.0,92.0349,92.0349,91.7998,91.8631,14925.0
2023-02-01 10:20:00,101.59,101.73,101.54,101.71,17304.0,91.8541,91.9807,91.8089,91.9626,17304.0
2023-02-01 10:25:00,101.73,101.74,101.61,101.67,7724.0,91.9807,91.9897,91.8722,91.9264,7724.0
2023-02-01 10:30:00,101.68,101.84,101.67,101.84,11467.0,91.9355,92.0801,91.9264,92.0801,11467.0
2023-02-01 10:35:00,101.86,101.99,101.76,101.92,17357.0,92.0982,92.2158,92.0078,92.1525,17357.0
2023-02-01 10:40:00,101.93,102.0,101.88,101.88,12969.0,92.1615,92.2248,92.1163,92.1163,12969.0
2023-02-01 10:45:00,101.9,102.02,101.9,101.98,15165.0,92.1344,92.2429,92.1344,92.2067,15165.0
2023-02-01 10:50:00,101.97,101.97,101.86,101.96,15591.0,92.1977,92.1977,92.0982,92.1886,15591.0
2023-02-01 10:55:00,101.95,102.05,101.86,102.0,18109.0,92.1796,92.27,92.0982,92.2248,18109.0
2023-02-01 11:00:00,102.02,102.17,102.01,102.16,9799.0,92.2429,92.3785,92.2338,92.3695,9799.0
2023-02-01 11:05:00,102.13,102.2,102.07,102.12,14771.0,92.3423,92.4056,92.2881,92.3333,14771.0
2023-02-01 11:10:00,102.11,102.22,102.1,102.1,10336.0,92.3243,92.4237,92.3152,92.3152,10336.0
2023-02-01 11:15:00,102.06,102.21,102.03,102.17,14267.0,92.2791,92.4147,92.2519,92.3785,14267.0
2023-02-01 11:20:00,102.18,102.41,102.17,102.4,15033.0,92.3876,92.5955,92.3785,92.5865,15033.0
2023-02-01 11:25:00,102.42,102.51,102.36,102.5,16194.0,92.6046,92.6859,92.5503,92.6769,16194.0
2023-02-01 11:30:00,102.52,102.58,102.46,102.53,13273.0,92.695,92.7492,92.6407,92.704,13273.0
2023-02-01 11:35:00,102.54,102.67,102.46,102.64,17422.0,92.7131,92.8306,92.6407,92.8035,17422.0
2023-02-01 11:40:00,102.68,102.71,102.53,102.56,9668.0,92.8396,92.8668,92.704,92.7311,9668.0
2023-02-01 11:45:00,102.55,102.61,102.46,102.49,7163.0,92.7221,92.7763,92.6407,92.6678,7163.0
2023-02-01 11:50:00,102.5,102.54,102.46,102.51,8399.0,92.6769,92.7131,92.6407,92.6859,8399.0
2023-02-01 11:55:00,102.52,102.58,102.43,102.43,10315.0,92.695,92.7492,92.6136,92.6136,10315.0
2023-02-01 12:00:00,102.43,102.48,102.37,102.42,8823.0,92.6136,92.6588,92.5593,92.6046,8823.0
2023-02-01 12:05:00,102.47,102.49,102.37,102.41,9556.0,92.6498,92.6678,92.5593,92.5955,9556.0
2023-02-01 12:10:00,102.41,102.5,102.4,102.44,10962.0,92.5955,92.6769,92.5865,92.6226,10962.0
2023-02-01 12:15:00,102.43,102.43,102.26,102.26,6648.0,92.6136,92.6136,92.4599,92.4599,6648.0
2023-02-01 12:20:00,102.26,102.35,102.22,102.31,7049.0,92.4599,92.5413,92.4237,92.5051,7049.0
2023-02-01 12:25:00,102.29,102.31,102.23,102.23,5847.0,92.487,92.5051,92.4328,92.4328,5847.0
2023-02-01 12:30:00,102.26,102.28,102.14,102.14,4447.0,92.4599,92.478,92.3514,92.3514,4447.0
2023-02-01 12:35:00,102.15,102.19,102.09,102.12,9242.0,92.3604,92.3966,92.3062,92.3333,9242.0
2023-02-01 12:40:00,102.11,102.23,102.11,102.15,6684.0,92.3243,92.4328,92.3243,92.3604,6684.0
2023-02-01 12:45:00,102.12,102.19,102.09,102.11,5766.0,92.3333,92.3966,92.3062,92.3243,5766.0
2023-02-01 12:50:00,102.09,102.14,102.04,102.07,12572.0,92.3062,92.3514,92.261,92.2881,12572.0
2023-02-01 12:55:00,102.08,102.14,102.04,102.08,10863.0,92.2971,92.3514,92.261,92.2971,10863.0
2023-02-01 13:00:00,102.08,102.09,102.02,102.04,5590.0,92.2971,92.3062,92.2429,92.261,5590.0
2023-02-01 13:05:00,102.06,102.17,102.05,102.14,11845.0,92.2791,92.3785,92.27,92.3514,11845.0
2023-02-01 13:10:00,102.1,102.1,101.99,102.07,13167.0,92.3152,92.3152,92.2158,92.2881,13167.0
2023-02-01 13:15:00,102.08,102.1,101.95,101.95,9084.0,92.2971,92.3152,92.1796,92.1796,9084.0
2023-02-01 13:20:00,101.97,102.01,101.91,101.93,9536.0,92.1977,92.2338,92.1434,92.1615,9536.0
2023-02-01 13:25:00,101.92,101.96,101.83,101.94,9667.0,92.1525,92.1886,92.0711,92.1706,9667.0
2023-02-01 13:30:00,101.92,101.96,101.88,101.95,9380.0,92.1525,92.1886,92.1163,92.1796,9380.0
2023-02-01 13:35:00,101.95,101.97,101.88,101.96,10770.0,92.1796,92.1977,92.1163,92.1886,10770.0
2023-02-01 13:40:00,101.98,102.03,101.98,101.99,7495.0,92.2067,92.2519,92.2067,92.2158,7495.0
2023-02-01 13:45:00,102.0,102.13,101.95,102.13,7812.0,92.2248,92.3423,92.1796,92.3423,7812.0
2023-02-01 13:50:00,102.13,102.15,102.08,102.13,9553.0,92.3423,92.3604,92.2971,92.3423,9553.0
2023-02-01 13:55:00,102.14,102.18,102.04,102.1,12132.0,92.3514,92.3876,92.261,92.3152,12132.0
2023-02-01 14:00:00,102.05,102.24,101.85,102.02,189882.0,92.27,92.4418,92.0892,92.2429,189882.0
2023-02-01 14:05:00,102.02,102.17,101.91,102.05,8084.0,92.2429,92.3785,92.1434,92.27,8084.0
2023-02-01 14:10:00,102.02,102.15,101.96,101.97,14148.0,92.2429,92.3604,92.1886,92.1977,14148.0
2023-02-01 14:15:00,101.97,102.09,101.79,101.82,20266.0,92.1977,92.3062,92.0349,92.0621,20266.0
2023-02-01 14:20:00,101.8,101.84,101.63,101.66,12991.0,92.044,92.0801,91.8903,91.9174,12991.0
2023-02-01 14:25:00,101.66,101.75,101.63,101.67,19689.0,91.9174,91.9988,91.8903,91.9264,19689.0
2023-02-01 14:30:00,101.69,101.75,101.24,101.43,44482.0,91.9445,91.9988,91.5376,91.7094,44482.0
2023-02-01 14:35:00,101.42,102.24,101.38,102.21,35386.0,91.7004,92.4418,91.6642,92.4147,35386.0
2023-02-01 14:40:00,102.2,102.41,102.03,102.25,36596.0,92.4056,92.5955,92.2519,92.4508,36596.0
2023-02-01 14:45:00,102.25,102.44,102.13,102.22,28947.0,92.4508,92.6226,92.3423,92.4237,28947.0
2023-02-01 14:50:00,102.22,102.51,102.22,102.32,27974.0,92.4237,92.6859,92.4237,92.5141,27974.0
2023-02-01 14:55:00,102.33,102.38,102.2,102.27,17463.0,92.5232,92.5684,92.4056,92.4689,17463.0
2023-02-01 15:00:00,102.29,102.53,102.24,102.48,25159.0,92.487,92.704,92.4418,92.6588,25159.0
2023-02-01 15:05:00,102.47,102.67,102.44,102.65,30471.0,92.6498,92.8306,92.6226,92.8125,30471.0
2023-02-01 15:10:00,102.63,102.63,102.44,102.44,22145.0,92.7944,92.7944,92.6226,92.6226,22145.0
2023-02-01 15:15:00,102.44,102.5,102.26,102.5,25950.0,92.6226,92.6769,92.4599,92.6769,25950.0
2023-02-01 15:20:00,102.5,102.51,102.34,102.5,29172.0,92.6769,92.6859,92.5322,92.6769,29172.0
2023-02-01 15:25:00,102.5,102.65,102.5,102.61,35948.0,92.6769,92.8125,92.6769,92.7763,35948.0
2023-02-01 15:30:00,102.61,102.85,102.6,102.84,37783.0,92.7763,92.9933,92.7673,92.9843,37783.0
2023-02-01 15:35:00,102.85,103.12,102.85,103.03,38700.0,92.9933,93.2375,92.9933,93.1561,38700.0
2023-02-01 15:40:00,103.03,103.22,103.0,103.05,48232.0,93.1561,93.3279,93.129,93.1742,48232.0
2023-02-01 15:45:00,103.04,103.04,102.69,102.74,64511.0,93.1651,93.1651,92.8487,92.8939,64511.0
2023-02-01 15:50:00,102.72,102.78,102.39,102.49,83065.0,92.8758,92.9301,92.5774,92.6678,83065.0
2023-02-01 15:55:00,102.47,102.59,102.39,102.55,195723.0,92.6498,92.7583,92.5774,92.7221,195723.0
2023-02-02 09:30:00,102.61,102.88,102.08,102.42,75095.0,92.7763,93.0205,92.2971,92.6046,75095.0
2023-02-02 09:35:00,102.39,102.44,102.22,102.41,22212.0,92.5774,92.6226,92.4237,92.5955,22212.0
2023-02-02 09:40:00,102.44,102.45,102.03,102.1,15560.0,92.6226,92.6317,92.2519,92.3152,15560.0
2023-02-02 09:45:00,102.17,102.36,102.07,102.33,19236.0,92.3785,92.5503,92.2881,92.5232,19236.0
2023-02-02 09:50:00,102.33,102.35,102.08,102.1,21983.0,92.5232,92.5413,92.2971,92.3152,21983.0
2023-02-02 09:55:00,102.11,102.36,102.09,102.36,14398.0,92.3243,92.5503,92.3062,92.5503,14398.0
2023-02-02 10:00:00,102.39,102.52,102.24,102.45,20584.0,92.5774,92.695,92.4418,92.6317,20584.0
2023-02-02 10:05:00,102.41,102.48,102.29,102.36,26203.0,92.5955,92.6588,92.487,92.5503,26203.0
2023-02-02 10:10:00,102.37,102.38,102.1,102.17,13036.0,92.5593,92.5684,92.3152,92.3785,13036.0
2023-02-02 10:15:00,102.22,102.6,102.22,102.6,19692.0,92.4237,92.7673,92.4237,92.7673,19692.0
2023-02-02 10:20:00,102.6,102.82,102.6,102.79,18741.0,92.7673,92.9662,92.7673,92.9391,18741.0
2023-02-02 10:25:00,102.77,103.01,102.76,102.99,15408.0,92.921,93.138,92.912,93.1199,15408.0
2023-02-02 10:30:00,103.01,103.32,103.0,103.24,14772.0,93.138,93.4183,93.129,93.346,14772.0
2023-02-02 10:35:00,103.29,103.54,103.29,103.5,14952.0,93.3912,93.6172,93.3912,93.581,14952.0
2023-02-02 10:40:00,103.56,103.7,103.56,103.65,18957.0,93.6353,93.7619,93.6353,93.7167,18957.0
2023-02-02 10:45:00,103.68,103.83,103.54,103.59,19290.0,93.7438,93.8794,93.6172,93.6624,19290.0
2023-02-02 10:50:00,103.6,103.67,103.5,103.5,14342.0,93.6715,93.7348,93.581,93.581,14342.0
2023-02-02 10:55:00,103.5,103.53,103.43,103.51,14630.0,93.581,93.6082,93.5178,93.5901,14630.0
2023-02-02 11:00:00,103.52,103.58,103.44,103.5,23414.0,93.5991,93.6534,93.5268,93.581,23414.0
2023-02-02 11:05:00,103.49,103.53,103.39,103.39,14127.0,93.572,93.6082,93.4816,93.4816,14127.0
2023-02-02 11:10:00,103.4,103.44,103.23,103.23,12311.0,93.4906,93.5268,93.3369,93.3369,12311.0
2023-02-02 11:15:00,103.23,103.4,103.18,103.4,18445.0,93.3369,93.4906,93.2917,93.4906,18445.0
2023-02-02 11:20:00,103.4,103.43,103.25,103.36,13703.0,93.4906,93.5178,93.355,93.4545,13703.0
2023-02-02 11:25:00,103.39,103.53,103.36,103.46,26234.0,93.4816,93.6082,93.4545,93.5449,26234.0
2023-02-02 11:30:00,103.46,103.63,103.43,103.63,29903.0,93.5449,93.6986,93.5178,93.6986,29903.0
2023-02-02 11:35:00,103.63,103.65,103.45,103.45,12645.0,93.6986,93.7167,93.5358,93.5358,12645.0
2023-02-02 11:40:00,103.44,103.5,103.36,103.47,13467.0,93.5268,93.581,93.4545,93.5539,13467.0
2023-02-02 11:45:00,103.45,103.53,103.39,103.43,13283.0,93.5358,93.6082,93.4816,93.5178,13283.0
2023-02-02 11:50:00,103.43,103.45,103.36,103.42,12680.0,93.5178,93.5358,93.4545,93.5087,12680.0
2023-02-02 11:55:00,103.42,103.48,103.34,103.43,18941.0,93.5087,93.563,93.4364,93.5178,18941.0
2023-02-02 12:00:00,103.43,103.6,103.39,103.48,33842.0,93.5178,93.6715,93.4816,93.563,33842.0
2023-02-02 12:05:00,103.48,103.52,103.41,103.48,18090.0,93.563,93.5991,93.4997,93.563,18090.0
2023-02-02 12:10:00,103.48,103.65,103.46,103.55,19098.0,93.563,93.7167,93.5449,93.6263,19098.0
2023-02-02 12:15:00,103.55,103.57,103.44,103.52,27985.0,93.6263,93.6443,93.5268,93.5991,27985.0
2023-02-02 12:20:00,103.5,103.66,103.49,103.65,11927.0,93.581,93.7257,93.572,93.7167,11927.0
2023-02-02 12:25:00,103.65,103.71,103.57,103.61,20890.0,93.7167,93.7709,93.6443,93.6805,20890.0
2023-02-02 12:30:00,103.59,103.71,103.57,103.67,16926.0,93.6624,93.7709,93.6443,93.7348,16926.0
2023-02-02 12:35:00,103.68,103.72,103.52,103.56,13635.0,93.7438,93.78,93.5991,93.6353,13635.0
2023-02-02 12:40:00,103.55,103.56,103.45,103.49,12784.0,93.6263,93.6353,93.5358,93.572,12784.0
2023-02-02 12:45:00,103.49,103.49,103.41,103.45,8356.0,93.572,93.572,93.4997,93.5358,8356.0
2023-02-02 12:50:00,103.43,103.55,103.36,103.55,48673.0,93.5178,93.6263,93.4545,93.6263,48673.0
2023-02-02 12:55:00,103.54,103.56,103.34,103.4,9639.0,93.6172,93.6353,93.4364,93.4906,9639.0
2023-02-02 13:00:00,103.4,103.54,103.4,103.51,10400.0,93.4906,93.6172,93.4906,93.5901,10400.0
2023-02-02 13:05:00,103.52,103.53,103.22,103.22,13978.0,93.5991,93.6082,93.3279,93.3279,13978.0
2023-02-02 13:10:00,103.22,103.29,103.21,103.25,11216.0,93.3279,93.3912,93.3188,93.355,11216.0
2023-02-02 13:15:00,103.24,103.25,103.08,103.16,8562.0,93.346,93.355,93.2013,93.2736,8562.0
2023-02-02 13:20:00,103.16,103.18,103.04,103.07,15736.0,93.2736,93.2917,93.1651,93.1923,15736.0
2023-02-02 13:25:00,103.06,103.08,102.93,102.93,11703.0,93.1832,93.2013,93.0657,93.0657,11703.0
2023-02-02 13:30:00,102.93,102.98,102.87,102.87,11788.0,93.0657,93.1109,93.0114,93.0114,11788.0
2023-02-02 13:35:00,102.87,102.99,102.87,102.97,16416.0,93.0114,93.1199,93.0114,93.1018,16416.0
2023-02-02 13:40:00,103.0,103.12,102.99,103.1,10631.0,93.129,93.2375,93.1199,93.2194,10631.0
2023-02-02 13:45:00,103.1,103.17,103.07,103.13,18589.0,93.2194,93.2827,93.1923,93.2465,18589.0
2023-02-02 13:50:00,103.13,103.14,103.01,103.13,15008.0,93.2465,93.2555,93.138,93.2465,15008.0
2023-02-02 13:55:00,103.13,103.16,103.03,103.08,26513.0,93.2465,93.2736,93.1561,93.2013,26513.0
2023-02-02 14:00:00,103.07,103.11,102.88,102.88,19646.0,93.1923,93.2284,93.0205,93.0205,19646.0
2023-02-02 14:05:00,102.89,102.9,102.76,102.78,15515.0,93.0295,93.0385,92.912,92.9301,15515.0
2023-02-02 14:10:00,102.77,102.83,102.51,102.51,18610.0,92.921,92.9753,92.6859,92.6859,18610.0
2023-02-02 14:15:00,102.51,102.52,102.44,102.47,13952.0,92.6859,92.695,92.6226,92.6498,13952.0
2023-02-02 14:20:00,102.45,102.51,102.41,102.42,14373.0,92.6317,92.6859,92.5955,92.6046,14373.0
2023-02-02 14:25:00,102.41,102.7,102.38,102.47,32948.0,92.5955,92.8577,92.5684,92.6498,32948.0
2023-02-02 14:30:00,102.46,102.49,102.24,102.27,15631.0,92.6407,92.6678,92.4418,92.4689,15631.0
2023-02-02 14:35:00,102.27,102.36,102.13,102.36,17755.0,92.4689,92.5503,92.3423,92.5503,17755.0
2023-02-02 14:40:00,102.35,102.5,102.35,102.5,18724.0,92.5413,92.6769,92.5413,92.6769,18724.0
2023-02-02 14:45:00,102.51,102.53,102.4,102.52,16424.0,92.6859,92.704,92.5865,92.695,16424.0
2023-02-02 14:50:00,102.51,102.57,102.47,102.5,15353.0,92.6859,92.7402,92.6498,92.6769,15353.0
2023-02-02 14:55:00,102.49,102.49,102.32,102.39,14524.0,92.6678,92.6678,92.5141,92.5774,14524.0
2023-02-02 15:00:00,102.38,102.52,102.34,102.49,20703.0,92.5684,92.695,92.5322,92.6678,20703.0
2023-02-02 15:05:00,102.51,102.67,102.43,102.46,41740.0,92.6859,92.8306,92.6136,92.6407,41740.0
2023-02-02 15:10:00,102.51,102.53,102.4,102.52,37482.0,92.6859,92.704,92.5865,92.695,37482.0
2023-02-02 15:15:00,102.52,102.53,102.36,102.4,28940.0,92.695,92.704,92.5503,92.5865,28940.0
2023-02-02 15:20:00,102.4,102.58,102.37,102.5,31420.0,92.5865,92.7492,92.5593,92.6769,31420.0
2023-02-02 15:25:00,102.51,102.65,102.47,102.64,39607.0,92.6859,92.8125,92.6498,92.8035,39607.0
2023-02-02 15:30:00,102.63,102.71,102.5,102.55,105635.0,92.7944,92.8668,92.6769,92.7221,105635.0
2023-02-02 15:35:00,102.57,102.64,102.41,102.48,48827.0,92.7402,92.8035,92.5955,92.6588,48827.0
2023-02-02 15:40:00,102.48,102.51,102.25,102.37,59861.0,92.6588,92.6859,92.4508,92.5593,59861.0
2023-02-02 15:45:00,102.36,102.42,102.29,102.34,53432.0,92.5503,92.6046,92.487,92.5322,53432.0
2023-02-02 15:50:00,102.34,102.39,102.1,102.14,94885.0,92.5322,92.5774,92.3152,92.3514,94885.0
2023-02-02 15:55:00,102.12,102.26,102.0,102.06,226456.0,92.3333,92.4599,92.2248,92.2791,226456.0
2023-02-03 09:30:00,101.5,101.8,101.08,101.16,42854.0,91.7727,92.044,91.393,91.4653,42854.0
2023-02-03 09:35:00,101.07,101.34,101.07,101.15,18491.0,91.3839,91.6281,91.3839,91.4563,18491.0
2023-02-03 09:40:00,101.13,101.27,100.94,100.97,18006.0,91.4382,91.5648,91.2664,91.2935,18006.0
2023-02-03 09:45:00,100.91,100.91,100.62,100.64,22092.0,91.2393,91.2393,90.9771,90.9951,22092.0
2023-02-03 09:50:00,100.62,100.63,99.93,99.98,56860.0,90.9771,90.9861,90.3532,90.3984,56860.0
2023-02-03 09:55:00,99.99,100.06,99.58,99.85,61546.0,90.4074,90.4707,90.0367,90.2808,61546.0
2023-02-03 10:00:00,99.75,99.77,99.29,99.42,39077.0,90.1904,90.2085,89.7745,89.8921,39077.0
2023-02-03 10:05:00,99.42,99.54,99.27,99.45,22772.0,89.8921,90.0006,89.7564,89.9192,22772.0
2023-02-03 10:10:00,99.39,99.65,99.24,99.57,21862.0,89.8649,90.1,89.7293,90.0277,21862.0
2023-02-03 10:15:00,99.59,99.59,99.22,99.22,39275.0,90.0458,90.0458,89.7112,89.7112,39275.0
2023-02-03 10:20:00,99.22,99.36,99.11,99.17,23885.0,89.7112,89.8378,89.6118,89.666,23885.0
2023-02-03 10:25:00,99.16,99.16,98.85,98.93,34305.0,89.657,89.657,89.3767,89.449,34305.0
2023-02-03 10:30:00,98.96,99.14,98.91,99.04,24319.0,89.4761,89.6389,89.4309,89.5485,24319.0
2023-02-03 10:35:00,99.05,99.12,98.89,99.03,16175.0,89.5575,89.6208,89.4128,89.5394,16175.0
2023-02-03 10:40:00,98.98,99.02,98.71,98.91,36329.0,89.4942,89.5304,89.2501,89.4309,36329.0
2023-02-03 10:45:00,98.95,98.97,98.65,98.74,34277.0,89.4671,89.4852,89.1958,89.2772,34277.0
2023-02-03 10:50:00,98.72,98.76,98.48,98.56,31456.0,89.2591,89.2953,89.0421,89.1145,31456.0
2023-02-03 10:55:00,98.55,98.72,98.46,98.68,35211.0,89.1054,89.2591,89.0241,89.223,35211.0
2023-02-03 11:00:00,98.71,98.77,98.59,98.62,22525.0,89.2501,89.3043,89.1416,89.1687,22525.0
2023-02-03 11:05:00,98.64,98.81,98.6,98.81,34534.0,89.1868,89.3405,89.1506,89.3405,34534.0
2023-02-03 11:10:00,98.83,99.14,98.79,99.1,31494.0,89.3586,89.6389,89.3224,89.6027,31494.0
2023-02-03 11:15:00,99.11,99.14,98.86,99.02,23860.0,89.6118,89.6389,89.3857,89.5304,23860.0
2023-02-03 11:20:00,99.04,99.26,99.02,99.22,20705.0,89.5485,89.7474,89.5304,89.7112,20705.0
2023-02-03 11:25:00,99.24,99.4,99.21,99.4,22776.0,89.7293,89.874,89.7022,89.874,22776.0
2023-02-03 11:30:00,99.42,99.6,99.41,99.53,20149.0,89.8921,90.0548,89.883,89.9915,20149.0
2023-02-03 11:35:00,99.53,99.57,99.22,99.25,36026.0,89.9915,90.0277,89.7112,89.7383,36026.0
2023-02-03 11:40:00,99.25,99.43,99.2,99.25,24279.0,89.7383,89.9011,89.6931,89.7383,24279.0
2023-02-03 11:45:00,99.23,99.36,99.05,99.06,30804.0,89.7203,89.8378,89.5575,89.5666,30804.0
2023-02-03 11:50:00,99.07,99.26,99.04,99.12,19413.0,89.5756,89.7474,89.5485,89.6208,19413.0
2023-02-03 11:55:00,99.11,99.26,99.04,99.09,30892.0,89.6118,89.7474,89.5485,89.5937,30892.0
2023-02-03 12:00:00,99.09,99.37,99.09,99.36,45912.0,89.5937,89.8468,89.5937,89.8378,45912.0
2023-02-03 12:05:00,99.35,99.45,99.27,99.43,62929.0,89.8288,89.9192,89.7564,89.9011,62929.0
2023-02-03 12:10:00,99.45,99.59,99.44,99.59,18452.0,89.9192,90.0458,89.9101,90.0458,18452.0
2023-02-03 12:15:00,99.59,99.66,99.5,99.54,20210.0,90.0458,90.1091,89.9644,90.0006,20210.0
2023-02-03 12:20:00,99.53,99.79,99.53,99.69,34547.0,89.9915,90.2266,89.9915,90.1362,34547.0
2023-02-03 12:25:00,99.7,99.87,99.69,99.86,24025.0,90.1452,90.2989,90.1362,90.2899,24025.0
2023-02-03 12:30:00,99.87,99.99,99.86,99.9,16134.0,90.2989,90.4074,90.2899,90.3261,16134.0
2023-02-03 12:35:00,99.92,100.01,99.91,99.98,16316.0,90.3441,90.4255,90.3351,90.3984,16316.0
2023-02-03 12:40:00,99.97,100.01,99.94,100.0,17841.0,90.3893,90.4255,90.3622,90.4165,17841.0
2023-02-03 12:45:00,100.0,100.03,99.9,99.94,14159.0,90.4165,90.4436,90.3261,90.3622,14159.0
2023-02-03 12:50:00,99.93,100.03,99.9,100.03,23304.0,90.3532,90.4436,90.3261,90.4436,23304.0
2023-02-03 12:55:00,100.03,100.04,99.76,99.88,20615.0,90.4436,90.4526,90.1995,90.308,20615.0
2023-02-03 13:00:00,99.87,99.91,99.82,99.84,12518.0,90.2989,90.3351,90.2537,90.2718,12518.0
2023-02-03 13:05:00,99.86,99.92,99.67,99.67,15225.0,90.2899,90.3441,90.1181,90.1181,15225.0
2023-02-03 13:10:00,99.67,99.78,99.63,99.75,18595.0,90.1181,90.2176,90.0819,90.1904,18595.0
2023-02-03 13:15:00,99.74,99.78,99.63,99.74,20908.0,90.1814,90.2176,90.0819,90.1814,20908.0
2023-02-03 13:20:00,99.73,99.84,99.64,99.7,17604.0,90.1723,90.2718,90.091,90.1452,17604.0
2023-02-03 13:25:00,99.71,99.76,99.69,99.72,27393.0,90.1543,90.1995,90.1362,90.1633,27393.0
2023-02-03 13:30:00,99.71,99.76,99.54,99.7,23698.0,90.1543,90.1995,90.0006,90.1452,23698.0
2023-02-03 13:35:00,99.71,99.91,99.71,99.89,21872.0,90.1543,90.3351,90.1543,90.317,21872.0
2023-02-03 13:40:00,99.87,99.89,99.78,99.84,38495.0,90.2989,90.317,90.2176,90.2718,38495.0
2023-02-03 13:45:00,99.84,99.95,99.84,99.87,16658.0,90.2718,90.3713,90.2718,90.2989,16658.0
2023-02-03 13:50:00,99.88,100.04,99.87,100.04,15840.0,90.308,90.4526,90.2989,90.4526,15840.0
2023-02-03 13:55:00,100.05,100.12,100.01,100.09,32319.0,90.4617,90.525,90.4255,90.4978,32319.0
2023-02-03 14:00:00,100.12,100.27,100.08,100.27,54135.0,90.525,90.6606,90.4888,90.6606,54135.0
2023-02-03 14:05:00,100.27,100.35,100.22,100.29,14902.0,90.6606,90.7329,90.6154,90.6787,14902.0
2023-02-03 14:10:00,100.29,100.39,100.2,100.39,15253.0,90.6787,90.7691,90.5973,90.7691,15253.0
2023-02-03 14:15:00,100.38,100.38,100.18,100.28,10893.0,90.7601,90.7601,90.5792,90.6696,10893.0
2023-02-03 14:20:00,100.3,100.36,100.24,100.29,15206.0,90.6877,90.742,90.6335,90.6787,15206.0
2023-02-03 14:25:00,100.27,100.4,100.27,100.38,19336.0,90.6606,90.7781,90.6606,90.7601,19336.0
2023-02-03 14:30:00,100.38,100.41,100.21,100.41,22641.0,90.7601,90.7872,90.6063,90.7872,22641.0
2023-02-03 14:35:00,100.39,100.52,100.38,100.5,25515.0,90.7691,90.8866,90.7601,90.8686,25515.0
2023-02-03 14:40:00,100.49,100.52,100.38,100.42,20686.0,90.8595,90.8866,90.7601,90.7962,20686.0
2023-02-03 14:45:00,100.41,100.5,100.31,100.5,13868.0,90.7872,90.8686,90.6968,90.8686,13868.0
2023-02-03 14:50:00,100.5,100.52,100.44,100.5,19051.0,90.8686,90.8866,90.8143,90.8686,19051.0
2023-02-03 14:55:00,100.51,100.52,100.32,100.39,21728.0,90.8776,90.8866,90.7058,90.7691,21728.0
2023-02-03 15:00:00,100.37,100.5,100.32,100.45,22053.0,90.751,90.8686,90.7058,90.8233,22053.0
2023-02-03 15:05:00,100.46,100.55,100.37,100.54,19338.0,90.8324,90.9138,90.751,90.9047,19338.0
2023-02-03 15:10:00,100.54,100.78,100.52,100.75,21457.0,90.9047,91.1217,90.8866,91.0946,21457.0
2023-02-03 15:15:00,100.76,100.89,100.68,100.8,21709.0,91.1036,91.2212,91.0313,91.1398,21709.0
2023-02-03 15:20:00,100.82,100.87,100.72,100.85,18406.0,91.1579,91.2031,91.0675,91.185,18406.0
2023-02-03 15:25:00,100.87,100.92,100.76,100.8,22483.0,91.2031,91.2483,91.1036,91.1398,22483.0
2023-02-03 15:30:00,100.8,101.0,100.79,100.84,28276.0,91.1398,91.3206,91.1308,91.176,28276.0
2023-02-03 15:35:00,100.83,100.85,100.65,100.69,45062.0,91.1669,91.185,91.0042,91.0403,45062.0
2023-02-03 15:40:00,100.69,100.89,100.66,100.77,35993.0,91.0403,91.2212,91.0132,91.1127,35993.0
2023-02-03 15:45:00,100.78,100.78,100.62,100.68,70846.0,91.1217,91.1217,90.9771,91.0313,70846.0
2023-02-03 15:50:00,100.67,100.83,100.63,100.75,88780.0,91.0223,91.1669,90.9861,91.0946,88780.0
2023-02-03 15:55:00,100.75,100.77,100.49,100.56,234311.0,91.0946,91.1127,90.8595,90.9228,234311.0
2023-02-06 09:30:00,100.15,100.55,100.15,100.52,48574.0,90.5521,90.9138,90.5521,90.8866,48574.0
2023-02-06 09:35:00,100.49,100.65,100.42,100.62,23307.0,90.8595,91.0042,90.7962,90.9771,23307.0
2023-02-06 09:40:00,100.62,100.62,100.2,100.25,14776.0,90.9771,90.9771,90.5973,90.6425,14776.0
2023-02-06 09:45:00,100.25,100.51,100.22,100.4,16409.0,90.6425,90.8776,90.6154,90.7781,16409.0
2023-02-06 09:50:00,100.39,100.81,100.39,100.79,11743.0,90.7691,91.1488,90.7691,91.1308,11743.0
2023-02-06 09:55:00,100.79,100.81,100.59,100.65,8901.0,91.1308,91.1488,90.9499,91.0042,8901.0
2023-02-06 10:00:00,100.65,100.65,100.5,100.52,13532.0,91.0042,91.0042,90.8686,90.8866,13532.0
2023-02-06 10:05:00,100.53,100.53,100.28,100.37,14839.0,90.8957,90.8957,90.6696,90.751,14839.0
2023-02-06 10:10:00,100.36,100.44,100.28,100.33,14451.0,90.742,90.8143,90.6696,90.7148,14451.0
2023-02-06 10:15:00,100.34,100.45,100.2,100.45,11983.0,90.7239,90.8233,90.5973,90.8233,11983.0
2023-02-06 10:20:00,100.47,100.5,100.4,100.46,7822.0,90.8414,90.8686,90.7781,90.8324,7822.0
2023-02-06 10:25:00,100.43,100.5,100.24,100.24,7482.0,90.8053,90.8686,90.6335,90.6335,7482.0
2023-02-06 10:30:00,100.21,100.31,100.18,100.25,14668.0,90.6063,90.6968,90.5792,90.6425,14668.0
2023-02-06 10:35:00,100.26,100.43,100.25,100.37,8695.0,90.6516,90.8053,90.6425,90.751,8695.0
2023-02-06 10:40:00,100.39,100.51,100.37,100.4,12467.0,90.7691,90.8776,90.751,90.7781,12467.0
2023-02-06 10:45:00,100.42,100.46,100.35,100.37,10224.0,90.7962,90.8324,90.7329,90.751,10224.0
2023-02-06 10:50:00,100.38,100.61,100.37,100.55,14545.0,90.7601,90.968,90.751,90.9138,14545.0
2023-02-06 10:55:00,100.55,100.62,100.51,100.58,13642.0,90.9138,90.9771,90.8776,90.9409,13642.0
2023-02-06 11:00:00,100.59,100.64,100.57,100.62,10334.0,90.9499,90.9951,90.9318,90.9771,10334.0
2023-02-06 11:05:00,100.61,100.65,100.53,100.54,14726.0,90.968,91.0042,90.8957,90.9047,14726.0
2023-02-06 11:10:00,100.53,100.55,100.42,100.42,15260.0,90.8957,90.9138,90.7962,90.7962,15260.0
2023-02-06 11:15:00,100.39,100.47,100.35,100.45,11725.0,90.7691,90.8414,90.7329,90.8233,11725.0
2023-02-06 11:20:00,100.45,100.58,100.45,100.49,12629.0,90.8233,90.9409,90.8233,90.8595,12629.0
2023-02-06 11:25:00,100.5,100.56,100.45,100.47,11251.0,90.8686,90.9228,90.8233,90.8414,11251.0
2023-02-06 11:30:00,100.48,100.5,100.36,100.37,14264.0,90.8505,90.8686,90.742,90.751,14264.0
2023-02-06 11:35:00,100.36,100.46,100.36,100.38,16958.0,90.742,90.8324,90.742,90.7601,16958.0
2023-02-06 11:40:00,100.39,100.44,100.34,100.36,12369.0,90.7691,90.8143,90.7239,90.742,12369.0
2023-02-06 11:45:00,100.35,100.39,100.3,100.31,10942.0,90.7329,90.7691,90.6877,90.6968,10942.0
2023-02-06 11:50:00,100.32,100.4,100.27,100.27,12464.0,90.7058,90.7781,90.6606,90.6606,12464.0
2023-02-06 11:55:00,100.25,100.33,100.11,100.15,21780.0,90.6425,90.7148,90.5159,90.5521,21780.0
2023-02-06 12:00:00,100.15,100.2,100.04,100.08,14144.0,90.5521,90.5973,90.4526,90.4888,14144.0
2023-02-06 12:05:00,100.08,100.15,100.07,100.08,12391.0,90.4888,90.5521,90.4798,90.4888,12391.0
2023-02-06 12:10:00,100.07,100.17,100.07,100.14,14644.0,90.4798,90.5702,90.4798,90.5431,14644.0
2023-02-06 12:15:00,100.14,100.2,100.14,100.14,13657.0,90.5431,90.5973,90.5431,90.5431,13657.0
2023-02-06 12:20:00,100.16,100.29,100.15,100.27,9997.0,90.5611,90.6787,90.5521,90.6606,9997.0
2023-02-06 12:25:00,100.28,100.3,100.23,100.25,14176.0,90.6696,90.6877,90.6244,90.6425,14176.0
2023-02-06 12:30:00,100.27,100.39,100.27,100.3,16284.0,90.6606,90.7691,90.6606,90.6877,16284.0
2023-02-06 12:35:00,100.32,100.41,100.28,100.34,14150.0,90.7058,90.7872,90.6696,90.7239,14150.0
2023-02-06 12:40:00,100.34,100.43,100.32,100.37,8038.0,90.7239,90.8053,90.7058,90.751,8038.0
2023-02-06 12:45:00,100.38,100.45,100.38,100.42,9113.0,90.7601,90.8233,90.7601,90.7962,9113.0
2023-02-06 12:50:00,100.41,100.47,100.39,100.47,7730.0,90.7872,90.8414,90.7691,90.8414,7730.0
2023-02-06 12:55:00,100.47,100.55,100.45,100.53,11732.0,90.8414,90.9138,90.8233,90.8957,11732.0
2023-02-06 13:00:00,100.56,100.58,100.51,100.56,10067.0,90.9228,90.9409,90.8776,90.9228,10067.0
2023-02-06 13:05:00,100.58,100.69,100.58,100.69,11166.0,90.9409,91.0403,90.9409,91.0403,11166.0
2023-02-06 13:10:00,100.69,100.69,100.57,100.64,15049.0,91.0403,91.0403,90.9318,90.9951,15049.0
2023-02-06 13:15:00,100.64,100.66,100.55,100.62,32496.0,90.9951,91.0132,90.9138,90.9771,32496.0
2023-02-06 13:20:00,100.63,100.63,100.52,100.62,10474.0,90.9861,90.9861,90.8866,90.9771,10474.0
2023-02-06 13:25:00,100.62,100.65,100.55,100.62,16401.0,90.9771,91.0042,90.9138,90.9771,16401.0
2023-02-06 13:30:00,100.62,100.66,100.53,100.59,8652.0,90.9771,91.0132,90.8957,90.9499,8652.0
2023-02-06 13:35:00,100.6,100.61,100.53,100.55,11935.0,90.959,90.968,90.8957,90.9138,11935.0
2023-02-06 13:40:00,100.55,100.62,100.47,100.62,15065.0,90.9138,90.9771,90.8414,90.9771,15065.0
2023-02-06 13:45:00,100.62,100.68,100.47,100.53,161441.0,90.9771,91.0313,90.8414,90.8957,161441.0
2023-02-06 13:50:00,100.54,100.64,100.54,100.57,22375.0,90.9047,90.9951,90.9047,90.9318,22375.0
2023-02-06 13:55:00,100.57,100.57,100.5,100.52,12986.0,90.9318,90.9318,90.8686,90.8866,12986.0
2023-02-06 14:00:00,100.52,100.57,100.48,100.57,11944.0,90.8866,90.9318,90.8505,90.9318,11944.0
2023-02-06 14:05:00,100.57,100.73,100.57,100.71,12042.0,90.9318,91.0765,90.9318,91.0584,12042.0
2023-02-06 14:10:00,100.73,100.76,100.69,100.72,12219.0,91.0765,91.1036,91.0403,91.0675,12219.0
2023-02-06 14:15:00,100.72,100.89,100.71,100.87,15678.0,91.0675,91.2212,91.0584,91.2031,15678.0
2023-02-06 14:20:00,100.88,100.92,100.82,100.87,18744.0,91.2121,91.2483,91.1579,91.2031,18744.0
2023-02-06 14:25:00,100.87,100.94,100.85,100.93,8745.0,91.2031,91.2664,91.185,91.2573,8745.0
2023-02-06 14:30:00,100.93,100.98,100.86,100.88,9954.0,91.2573,91.3026,91.1941,91.2121,9954.0
2023-02-06 14:35:00,100.88,101.09,100.86,101.09,20930.0,91.2121,91.402,91.1941,91.402,20930.0
2023-02-06 14:40:00,101.08,101.11,101.02,101.02,8079.0,91.393,91.4201,91.3387,91.3387,8079.0
2023-02-06 14:45:00,101.02,101.06,101.0,101.03,20727.0,91.3387,91.3749,91.3206,91.3478,20727.0
2023-02-06 14:50:00,101.02,101.24,101.01,101.23,28159.0,91.3387,91.5376,91.3297,91.5286,28159.0
2023-02-06 14:55:00,101.23,101.33,101.22,101.33,19068.0,91.5286,91.619,91.5196,91.619,19068.0
2023-02-06 15:00:00,101.33,101.38,101.29,101.31,23261.0,91.619,91.6642,91.5828,91.6009,23261.0
2023-02-06 15:05:00,101.31,101.57,101.3,101.57,35076.0,91.6009,91.836,91.5919,91.836,35076.0
2023-02-06 15:10:00,101.57,101.58,101.36,101.39,43019.0,91.836,91.8451,91.6461,91.6733,43019.0
2023-02-06 15:15:00,101.37,101.38,101.24,101.35,22133.0,91.6552,91.6642,91.5376,91.6371,22133.0
2023-02-06 15:20:00,101.34,101.47,101.33,101.47,29620.0,91.6281,91.7456,91.619,91.7456,29620.0
2023-02-06 15:25:00,101.46,101.47,101.34,101.42,35954.0,91.7366,91.7456,91.6281,91.7004,35954.0
2023-02-06 15:30:00,101.43,101.56,101.31,101.53,51795.0,91.7094,91.827,91.6009,91.7998,51795.0
2023-02-06 15:35:00,101.53,101.78,101.53,101.64,63589.0,91.7998,92.0259,91.7998,91.8993,63589.0
2023-02-06 15:40:00,101.64,101.72,101.58,101.71,35390.0,91.8993,91.9716,91.8451,91.9626,35390.0
2023-02-06 15:45:00,101.71,101.77,101.6,101.76,59956.0,91.9626,92.0168,91.8631,92.0078,59956.0
2023-02-06 15:50:00,101.75,101.81,101.62,101.74,99961.0,91.9988,92.053,91.8812,91.9897,99961.0
2023-02-06 15:55:00,101.73,101.91,101.61,101.83,217198.0,91.9807,92.1434,91.8722,92.0711,217198.0
2023-02-07 09:30:00,101.08,101.08,100.51,100.6,54234.0,91.393,91.393,90.8776,90.959,54234.0
2023-02-07 09:35:00,100.62,100.64,100.4,100.41,15221.0,90.9771,90.9951,90.7781,90.7872,15221.0
2023-02-07 09:40:00,100.38,100.38,100.13,100.14,11898.0,90.7601,90.7601,90.534,90.5431,11898.0
2023-02-07 09:45:00,100.13,100.26,100.07,100.14,24381.0,90.534,90.6516,90.4798,90.5431,24381.0
2023-02-07 09:50:00,100.14,100.17,99.87,100.13,32404.0,90.5431,90.5702,90.2989,90.534,32404.0
2023-02-07 09:55:00,100.11,100.25,99.99,100.19,25309.0,90.5159,90.6425,90.4074,90.5883,25309.0
2023-02-07 10:00:00,100.19,100.25,100.13,100.15,18286.0,90.5883,90.6425,90.534,90.5521,18286.0
2023-02-07 10:05:00,100.16,100.25,100.04,100.04,26120.0,90.5611,90.6425,90.4526,90.4526,26120.0
2023-02-07 10:10:00,100.04,100.05,99.77,99.85,33313.0,90.4526,90.4617,90.2085,90.2808,33313.0
2023-02-07 10:15:00,99.83,99.84,99.63,99.77,27801.0,90.2628,90.2718,90.0819,90.2085,27801.0
2023-02-07 10:20:00,99.78,99.83,99.68,99.82,14306.0,90.2176,90.2628,90.1271,90.2537,14306.0
2023-02-07 10:25:00,99.83,99.86,99.73,99.75,15505.0,90.2628,90.2899,90.1723,90.1904,15505.0
2023-02-07 10:30:00,99.74,99.92,99.63,99.92,17188.0,90.1814,90.3441,90.0819,90.3441,17188.0
2023-02-07 10:35:00,99.9,99.91,99.73,99.8,11503.0,90.3261,90.3351,90.1723,90.2356,11503.0
2023-02-07 10:40:00,99.82,99.85,99.72,99.75,14251.0,90.2537,90.2808,90.1633,90.1904,14251.0
2023-02-07 10:45:00,99.77,99.81,99.63,99.63,13536.0,90.2085,90.2447,90.0819,90.0819,13536.0
2023-02-07 10:50:00,99.65,99.83,99.63,99.75,12972.0,90.1,90.2628,90.0819,90.1904,12972.0
2023-02-07 10:55:00,99.76,99.78,99.63,99.75,16033.0,90.1995,90.2176,90.0819,90.1904,16033.0
2023-02-07 11:00:00,99.73,99.9,99.71,99.86,43036.0,90.1723,90.3261,90.1543,90.2899,43036.0
2023-02-07 11:05:00,99.84,100.04,99.84,99.97,14226.0,90.2718,90.4526,90.2718,90.3893,14226.0
2023-02-07 11:10:00,99.97,100.05,99.96,99.98,15300.0,90.3893,90.4617,90.3803,90.3984,15300.0
2023-02-07 11:15:00,100.0,100.09,99.93,100.01,15148.0,90.4165,90.4978,90.3532,90.4255,15148.0
2023-02-07 11:20:00,100.0,100.05,99.94,100.01,9090.0,90.4165,90.4617,90.3622,90.4255,9090.0
2023-02-07 11:25:00,100.01,100.11,99.95,100.0,15366.0,90.4255,90.5159,90.3713,90.4165,15366.0
2023-02-07 11:30:00,100.01,100.09,99.99,100.07,12472.0,90.4255,90.4978,90.4074,90.4798,12472.0
2023-02-07 11:35:00,100.08,100.1,100.03,100.06,12441.0,90.4888,90.5069,90.4436,90.4707,12441.0
2023-02-07 11:40:00,100.05,100.1,100.01,100.08,12389.0,90.4617,90.5069,90.4255,90.4888,12389.0
2023-02-07 11:45:00,100.08,100.11,100.02,100.11,13060.0,90.4888,90.5159,90.4346,90.5159,13060.0
2023-02-07 11:50:00,100.11,100.19,100.05,100.1,14744.0,90.5159,90.5883,90.4617,90.5069,14744.0
2023-02-07 11:55:00,100.1,100.19,100.09,100.13,10765.0,90.5069,90.5883,90.4978,90.534,10765.0
2023-02-07 12:00:00,100.16,100.28,100.15,100.24,15674.0,90.5611,90.6696,90.5521,90.6335,15674.0
2023-02-07 12:05:00,100.25,100.32,100.23,100.29,17191.0,90.6425,90.7058,90.6244,90.6787,17191.0
2023-02-07 12:10:00,100.29,100.34,100.2,100.27,11086.0,90.6787,90.7239,90.5973,90.6606,11086.0
2023-02-07 12:15:00,100.26,100.38,100.26,100.38,12683.0,90.6516,90.7601,90.6516,90.7601,12683.0
2023-02-07 12:20:00,100.38,100.56,100.36,100.54,9038.0,90.7601,90.9228,90.742,90.9047,9038.0
2023-02-07 12:25:00,100.55,100.57,100.46,100.49,14994.0,90.9138,90.9318,90.8324,90.8595,14994.0
2023-02-07 12:30:00,100.48,100.54,100.28,100.28,16431.0,90.8505,90.9047,90.6696,90.6696,16431.0
2023-02-07 12:35:00,100.28,100.35,100.22,100.35,12432.0,90.6696,90.7329,90.6154,90.7329,12432.0
2023-02-07 12:40:00,100.35,100.65,100.33,100.6,29361.0,90.7329,91.0042,90.7148,90.959,29361.0
2023-02-07 12:45:00,100.69,100.89,100.6,100.84,15698.0,91.0403,91.2212,90.959,91.176,15698.0
2023-02-07 12:50:00,100.91,101.0,100.81,100.81,35762.0,91.2393,91.3206,91.1488,91.1488,35762.0
2023-02-07 12:55:00,100.78,100.85,100.58,100.59,26567.0,91.1217,91.185,90.9409,90.9499,26567.0
2023-02-07 13:00:00,100.62,100.73,100.58,100.64,14257.0,90.9771,91.0765,90.9409,90.9951,14257.0
2023-02-07 13:05:00,100.67,100.75,100.61,100.67,14925.0,91.0223,91.0946,90.968,91.0223,14925.0
2023-02-07 13:10:00,100.68,100.71,100.5,100.53,21440.0,91.0313,91.0584,90.8686,90.8957,21440.0
2023-02-07 13:15:00,100.52,100.6,100.31,100.57,24210.0,90.8866,90.959,90.6968,90.9318,24210.0
2023-02-07 13:20:00,100.57,100.61,100.41,100.48,11885.0,90.9318,90.968,90.7872,90.8505,11885.0
2023-02-07 13:25:00,100.49,100.51,100.12,100.12,13918.0,90.8595,90.8776,90.525,90.525,13918.0
2023-02-07 13:30:00,100.11,100.11,99.71,99.71,22098.0,90.5159,90.5159,90.1543,90.1543,22098.0
2023-02-07 13:35:00,99.67,99.88,99.62,99.77,20981.0,90.1181,90.308,90.0729,90.2085,20981.0
2023-02-07 13:40:00,99.76,99.86,99.69,99.77,13010.0,90.1995,90.2899,90.1362,90.2085,13010.0
2023-02-07 13:45:00,99.73,99.76,99.55,99.6,15214.0,90.1723,90.1995,90.0096,90.0548,15214.0
2023-02-07 13:50:00,99.59,99.78,99.56,99.76,18069.0,90.0458,90.2176,90.0186,90.1995,18069.0
2023-02-07 13:55:00,99.81,99.87,99.77,99.79,17143.0,90.2447,90.2989,90.2085,90.2266,17143.0
2023-02-07 14:00:00,99.78,99.97,99.78,99.89,24473.0,90.2176,90.3893,90.2176,90.317,24473.0
2023-02-07 14:05:00,99.88,100.29,99.87,100.26,16376.0,90.308,90.6787,90.2989,90.6516,16376.0
2023-02-07 14:10:00,100.27,100.42,100.27,100.32,12018.0,90.6606,90.7962,90.6606,90.7058,12018.0
2023-02-07 14:15:00,100.29,100.39,100.24,100.31,8133.0,90.6787,90.7691,90.6335,90.6968,8133.0
2023-02-07 14:20:00,100.3,100.3,100.12,100.25,11537.0,90.6877,90.6877,90.525,90.6425,11537.0
2023-02-07 14:25:00,100.27,100.32,100.13,100.16,14318.0,90.6606,90.7058,90.534,90.5611,14318.0
2023-02-07 14:30:00,100.17,100.38,100.08,100.35,22957.0,90.5702,90.7601,90.4888,90.7329,22957.0
2023-02-07 14:35:00,100.33,100.34,100.24,100.24,11408.0,90.7148,90.7239,90.6335,90.6335,11408.0
2023-02-07 14:40:00,100.24,100.33,100.17,100.22,16332.0,90.6335,90.7148,90.5702,90.6154,16332.0
2023-02-07 14:45:00,100.22,100.34,100.22,100.25,9229.0,90.6154,90.7239,90.6154,90.6425,9229.0
2023-02-07 14:50:00,100.24,100.32,100.23,100.28,10326.0,90.6335,90.7058,90.6244,90.6696,10326.0
2023-02-07 14:55:00,100.27,100.46,100.26,100.42,16668.0,90.6606,90.8324,90.6516,90.7962,16668.0
2023-02-07 15:00:00,100.42,100.65,100.42,100.42,15519.0,90.7962,91.0042,90.7962,90.7962,15519.0
2023-02-07 15:05:00,100.41,100.47,100.32,100.37,10402.0,90.7872,90.8414,90.7058,90.751,10402.0
2023-02-07 15:10:00,100.38,100.45,100.33,100.38,18473.0,90.7601,90.8233,90.7148,90.7601,18473.0
2023-02-07 15:15:00,100.42,100.6,100.42,100.58,28436.0,90.7962,90.959,90.7962,90.9409,28436.0
2023-02-07 15:20:00,100.59,100.68,100.53,100.53,24636.0,90.9499,91.0313,90.8957,90.8957,24636.0
2023-02-07 15:25:00,100.51,100.64,100.46,100.59,19265.0,90.8776,90.9951,90.8324,90.9499,19265.0
2023-02-07 15:30:00,100.57,100.78,100.49,100.71,25138.0,90.9318,91.1217,90.8595,91.0584,25138.0
2023-02-07 15:35:00,100.7,100.8,100.63,100.79,21110.0,91.0494,91.1398,90.9861,91.1308,21110.0
2023-02-07 15:40:00,100.79,100.87,100.77,100.86,24706.0,91.1308,91.2031,91.1127,91.1941,24706.0
2023-02-07 15:45:00,100.86,100.97,100.8,100.89,35318.0,91.1941,91.2935,91.1398,91.2212,35318.0
2023-02-07 15:50:00,100.91,101.15,100.91,101.12,61779.0,91.2393,91.4563,91.2393,91.4291,61779.0
2023-02-07 15:55:00,101.13,101.13,100.76,100.81,123404.0,91.4382,91.4382,91.1036,91.1488,123404.0
2023-02-08 09:30:00,100.2,100.29,99.65,99.78,53075.0,90.5973,90.6787,90.1,90.2176,53075.0
2023-02-08 09:35:00,99.72,99.91,99.69,99.78,27365.0,90.1633,90.3351,90.1362,90.2176,27365.0
2023-02-08 09:40:00,99.78,99.96,99.74,99.86,17809.0,90.2176,90.3803,90.1814,90.2899,17809.0
2023-02-08 09:45:00,99.85,99.9,99.71,99.85,19742.0,90.2808,90.3261,90.1543,90.2808,19742.0
2023-02-08 09:50:00,99.81,99.94,99.7,99.87,32236.0,90.2447,90.3622,90.1452,90.2989,32236.0
2023-02-08 09:55:00,99.85,100.0,99.84,100.0,16655.0,90.2808,90.4165,90.2718,90.4165,16655.0
2023-02-08 10:00:00,99.97,99.98,99.82,99.92,15774.0,90.3893,90.3984,90.2537,90.3441,15774.0
2023-02-08 10:05:00,99.9,99.9,99.55,99.58,18073.0,90.3261,90.3261,90.0096,90.0367,18073.0
2023-02-08 10:10:00,99.54,99.58,99.48,99.56,39771.0,90.0006,90.0367,89.9463,90.0186,39771.0
2023-02-08 10:15:00,99.54,99.54,99.41,99.46,24111.0,90.0006,90.0006,89.883,89.9282,24111.0
2023-02-08 10:20:00,99.47,99.56,99.41,99.51,19238.0,89.9373,90.0186,89.883,89.9734,19238.0
2023-02-08 10:25:00,99.5,99.62,99.47,99.56,31816.0,89.9644,90.0729,89.9373,90.0186,31816.0
2023-02-08 10:30:00,99.57,99.86,99.53,99.77,21468.0,90.0277,90.2899,89.9915,90.2085,21468.0
2023-02-08 10:35:00,99.75,99.81,99.69,99.77,15858.0,90.1904,90.2447,90.1362,90.2085,15858.0
2023-02-08 10:40:00,99.75,99.76,99.67,99.74,11423.0,90.1904,90.1995,90.1181,90.1814,11423.0
2023-02-08 10:45:00,99.73,99.8,99.61,99.65,16127.0,90.1723,90.2356,90.0638,90.1,16127.0
2023-02-08 10:50:00,99.67,99.73,99.48,99.48,30870.0,90.1181,90.1723,89.9463,89.9463,30870.0
2023-02-08 10:55:00,99.47,99.59,99.46,99.53,28858.0,89.9373,90.0458,89.9282,89.9915,28858.0
2023-02-08 11:00:00,99.49,99.69,99.43,99.52,19245.0,89.9553,90.1362,89.9011,89.9825,19245.0
2023-02-08 11:05:00,99.5,99.54,99.43,99.53,15985.0,89.9644,90.0006,89.9011,89.9915,15985.0
2023-02-08 11:10:00,99.54,99.59,99.46,99.55,14488.0,90.0006,90.0458,89.9282,90.0096,14488.0
2023-02-08 11:15:00,99.54,99.7,99.54,99.66,21293.0,90.0006,90.1452,90.0006,90.1091,21293.0
2023-02-08 11:20:00,99.64,99.71,99.52,99.61,13430.0,90.091,90.1543,89.9825,90.0638,13430.0
2023-02-08 11:25:00,99.61,99.63,99.36,99.42,17477.0,90.0638,90.0819,89.8378,89.8921,17477.0
2023-02-08 11:30:00,99.39,99.4,99.27,99.31,56457.0,89.8649,89.874,89.7564,89.7926,56457.0
2023-02-08 11:35:00,99.31,99.34,99.22,99.32,18921.0,89.7926,89.8197,89.7112,89.8016,18921.0
2023-02-08 11:40:00,99.31,99.31,99.07,99.1,17856.0,89.7926,89.7926,89.5756,89.6027,17856.0
2023-02-08 11:45:00,99.1,99.15,99.05,99.06,34356.0,89.6027,89.6479,89.5575,89.5666,34356.0
2023-02-08 11:50:00,99.08,99.31,99.05,99.25,26863.0,89.5846,89.7926,89.5575,89.7383,26863.0
2023-02-08 11:55:00,99.24,99.47,99.22,99.46,8563.0,89.7293,89.9373,89.7112,89.9282,8563.0
2023-02-08 12:00:00,99.48,99.56,99.4,99.4,13269.0,89.9463,90.0186,89.874,89.874,13269.0
2023-02-08 12:05:00,99.35,99.44,99.29,99.41,9821.0,89.8288,89.9101,89.7745,89.883,9821.0
2023-02-08 12:10:00,99.42,99.42,99.16,99.17,15051.0,89.8921,89.8921,89.657,89.666,15051.0
2023-02-08 12:15:00,99.15,99.3,99.08,99.24,15629.0,89.6479,89.7836,89.5846,89.7293,15629.0
2023-02-08 12:20:00,99.22,99.26,99.13,99.18,11607.0,89.7112,89.7474,89.6298,89.6751,11607.0
2023-02-08 12:25:00,99.17,99.23,99.08,99.11,35546.0,89.666,89.7203,89.5846,89.6118,35546.0
2023-02-08 12:30:00,99.11,99.12,98.85,98.86,51454.0,89.6118,89.6208,89.3767,89.3857,51454.0
2023-02-08 12:35:00,98.87,98.97,98.84,98.89,29475.0,89.3948,89.4852,89.3676,89.4128,29475.0
2023-02-08 12:40:00,98.9,98.94,98.83,98.92,29322.0,89.4219,89.4581,89.3586,89.44,29322.0
2023-02-08 12:45:00,98.93,99.13,98.92,99.04,52023.0,89.449,89.6298,89.44,89.5485,52023.0
2023-02-08 12:50:00,99.05,99.18,99.05,99.13,37787.0,89.5575,89.6751,89.5575,89.6298,37787.0
2023-02-08 12:55:00,99.14,99.17,99.07,99.09,39044.0,89.6389,89.666,89.5756,89.5937,39044.0
2023-02-08 13:00:00,99.1,99.13,99.01,99.02,53191.0,89.6027,89.6298,89.5213,89.5304,53191.0
2023-02-08 13:05:00,99.0,99.07,98.98,98.99,29254.0,89.5123,89.5756,89.4942,89.5033,29254.0
2023-02-08 13:10:00,98.97,99.04,98.96,99.01,28981.0,89.4852,89.5485,89.4761,89.5213,28981.0
2023-02-08 13:15:00,99.01,99.06,98.93,98.98,23985.0,89.5213,89.5666,89.449,89.4942,23985.0
2023-02-08 13:20:00,98.97,99.07,98.94,99.04,17959.0,89.4852,89.5756,89.4581,89.5485,17959.0
2023-02-08 13:25:00,99.05,99.07,98.98,98.98,25754.0,89.5575,89.5756,89.4942,89.4942,25754.0
2023-02-08 13:30:00,98.96,99.0,98.87,98.95,19839.0,89.4761,89.5123,89.3948,89.4671,19839.0
2023-02-08 13:35:00,98.93,99.03,98.9,98.98,20708.0,89.449,89.5394,89.4219,89.4942,20708.0
2023-02-08 13:40:00,98.98,99.02,98.93,99.01,13214.0,89.4942,89.5304,89.449,89.5213,13214.0
2023-02-08 13:45:00,99.0,99.06,98.96,99.05,22632.0,89.5123,89.5666,89.4761,89.5575,22632.0
2023-02-08 13:50:00,99.06,99.16,98.99,99.12,14876.0,89.5666,89.657,89.5033,89.6208,14876.0
2023-02-08 13:55:00,99.12,99.17,99.11,99.14,22133.0,89.6208,89.666,89.6118,89.6389,22133.0
2023-02-08 14:00:00,99.15,99.18,99.04,99.14,34959.0,89.6479,89.6751,89.5485,89.6389,34959.0
2023-02-08 14:05:00,99.11,99.14,98.95,99.0,20988.0,89.6118,89.6389,89.4671,89.5123,20988.0
2023-02-08 14:10:00,99.01,99.29,99.01,99.29,28602.0,89.5213,89.7745,89.5213,89.7745,28602.0
2023-02-08 14:15:00,99.28,99.41,99.25,99.4,13450.0,89.7655,89.883,89.7383,89.874,13450.0
2023-02-08 14:20:00,99.4,99.47,99.37,99.42,14719.0,89.874,89.9373,89.8468,89.8921,14719.0
2023-02-08 14:25:00,99.43,99.43,99.24,99.24,19307.0,89.9011,89.9011,89.7293,89.7293,19307.0
2023-02-08 14:30:00,99.25,99.26,99.19,99.24,15407.0,89.7383,89.7474,89.6841,89.7293,15407.0
2023-02-08 14:35:00,99.25,99.35,99.25,99.35,13600.0,89.7383,89.8288,89.7383,89.8288,13600.0
2023-02-08 14:40:00,99.36,99.37,99.19,99.27,12791.0,89.8378,89.8468,89.6841,89.7564,12791.0
2023-02-08 14:45:00,99.27,99.35,99.23,99.32,15162.0,89.7564,89.8288,89.7203,89.8016,15162.0
2023-02-08 14:50:00,99.34,99.38,99.29,99.37,12066.0,89.8197,89.8559,89.7745,89.8468,12066.0
2023-02-08 14:55:00,99.38,99.51,99.34,99.46,15313.0,89.8559,89.9734,89.8197,89.9282,15313.0
2023-02-08 15:00:00,99.46,99.48,99.32,99.34,16282.0,89.9282,89.9463,89.8016,89.8197,16282.0
2023-02-08 15:05:00,99.34,99.45,99.28,99.43,11094.0,89.8197,89.9192,89.7655,89.9011,11094.0
2023-02-08 15:10:00,99.44,99.45,99.18,99.23,31954.0,89.9101,89.9192,89.6751,89.7203,31954.0
2023-02-08 15:15:00,99.25,99.3,99.17,99.24,88573.0,89.7383,89.7836,89.666,89.7293,88573.0
2023-02-08 15:20:00,99.25,99.36,99.18,99.24,26352.0,89.7383,89.8378,89.6751,89.7293,26352.0
2023-02-08 15:25:00,99.26,99.26,99.1,99.12,28337.0,89.7474,89.7474,89.6027,89.6208,28337.0
2023-02-08 15:30:00,99.11,99.18,98.96,99.0,27250.0,89.6118,89.6751,89.4761,89.5123,27250.0
2023-02-08 15:35:00,99.02,99.18,99.02,99.14,23130.0,89.5304,89.6751,89.5304,89.6389,23130.0
2023-02-08 15:40:00,99.15,99.29,99.09,99.19,28935.0,89.6479,89.7745,89.5937,89.6841,28935.0
2023-02-08 15:45:00,99.2,99.21,99.06,99.18,35341.0,89.6931,89.7022,89.5666,89.6751,35341.0
2023-02-08 15:50:00,99.15,99.26,99.12,99.25,57233.0,89.6479,89.7474,89.6208,89.7383,57233.0
2023-02-08 15:55:00,99.26,99.37,99.18,99.18,153604.0,89.7474,89.8468,89.6751,89.6751,153604.0
2023-02-09 09:30:00,99.28,100.06,99.16,99.55,71558.0,89.7655,90.4707,89.657,90.0096,71558.0
2023-02-09 09:35:00,99.63,100.38,99.55,99.95,47924.0,90.0819,90.7601,90.0096,90.3713,47924.0
2023-02-09 09:40:00,99.93,99.99,99.25,99.38,43172.0,90.3532,90.4074,89.7383,89.8559,43172.0
2023-02-09 09:45:00,99.39,99.68,99.26,99.51,37940.0,89.8649,90.1271,89.7474,89.9734,37940.0
2023-02-09 09:50:00,99.45,99.68,99.36,99.39,24879.0,89.9192,90.1271,89.8378,89.8649,24879.0
2023-02-09 09:55:00,99.39,99.42,99.09,99.27,30435.0,89.8649,89.8921,89.5937,89.7564,30435.0
2023-02-09 10:00:00,99.3,99.3,98.79,98.86,34370.0,89.7836,89.7836,89.3224,89.3857,34370.0
2023-02-09 10:05:00,98.86,98.93,98.43,98.51,36107.0,89.3857,89.449,88.9969,89.0693,36107.0
2023-02-09 10:10:00,98.44,98.45,97.85,97.91,62814.0,89.006,89.015,88.4725,88.5268,62814.0
2023-02-09 10:15:00,97.91,98.04,97.51,97.89,58534.0,88.5268,88.6443,88.1651,88.5087,58534.0
2023-02-09 10:20:00,97.89,97.9,97.45,97.55,76902.0,88.5087,88.5177,88.1109,88.2013,76902.0
2023-02-09 10:25:00,97.54,97.55,97.26,97.48,98325.0,88.1922,88.2013,87.9391,88.138,98325.0
2023-02-09 10:30:00,97.46,97.66,97.29,97.34,46969.0,88.1199,88.3007,87.9662,88.0114,46969.0
2023-02-09 10:35:00,97.35,97.64,97.26,97.5,62263.0,88.0204,88.2826,87.9391,88.1561,62263.0
2023-02-09 10:40:00,97.5,97.8,97.48,97.68,18620.0,88.1561,88.4273,88.138,88.3188,18620.0
2023-02-09 10:45:00,97.72,97.98,97.72,97.88,31092.0,88.355,88.5901,88.355,88.4996,31092.0
2023-02-09 10:50:00,97.85,98.03,97.56,97.86,40398.0,88.4725,88.6353,88.2103,88.4816,40398.0
2023-02-09 10:55:00,97.88,97.98,97.62,97.98,14527.0,88.4996,88.5901,88.2646,88.5901,14527.0
2023-02-09 11:00:00,98.03,98.38,98.02,98.06,36030.0,88.6353,88.9517,88.6262,88.6624,36030.0
2023-02-09 11:05:00,98.06,98.13,97.91,97.91,28199.0,88.6624,88.7257,88.5268,88.5268,28199.0
2023-02-09 11:10:00,97.94,97.99,97.67,97.78,28618.0,88.5539,88.5991,88.3098,88.4092,28618.0
2023-02-09 11:15:00,97.76,97.78,97.63,97.72,14786.0,88.3911,88.4092,88.2736,88.355,14786.0
2023-02-09 11:20:00,97.72,97.86,97.66,97.86,15559.0,88.355,88.4816,88.3007,88.4816,15559.0
2023-02-09 11:25:00,97.86,97.97,97.78,97.83,25073.0,88.4816,88.581,88.4092,88.4544,25073.0
2023-02-09 11:30:00,97.8,98.05,97.76,98.05,19710.0,88.4273,88.6534,88.3911,88.6534,19710.0
2023-02-09 11:35:00,98.06,98.16,97.8,98.09,14379.0,88.6624,88.7528,88.4273,88.6895,14379.0
2023-02-09 11:40:00,98.06,98.1,97.93,97.98,9904.0,88.6624,88.6986,88.5449,88.5901,9904.0
2023-02-09 11:45:00,97.98,98.03,97.78,97.9,18272.0,88.5901,88.6353,88.4092,88.5177,18272.0
2023-02-09 11:50:00,97.89,98.07,97.89,98.0,19830.0,88.5087,88.6714,88.5087,88.6081,19830.0
2023-02-09 11:55:00,97.98,98.0,97.66,97.67,34184.0,88.5901,88.6081,88.3007,88.3098,34184.0
2023-02-09 12:00:00,97.67,97.74,97.52,97.52,29290.0,88.3098,88.3731,88.1741,88.1741,29290.0
2023-02-09 12:05:00,97.53,97.6,97.41,97.47,20507.0,88.1832,88.2465,88.0747,88.1289,20507.0
2023-02-09 12:10:00,97.45,97.58,97.41,97.56,16455.0,88.1109,88.2284,88.0747,88.2103,16455.0
2023-02-09 12:15:00,97.57,97.76,97.46,97.74,17560.0,88.2194,88.3911,88.1199,88.3731,17560.0
2023-02-09 12:20:00,97.71,97.84,97.67,97.83,27085.0,88.3459,88.4635,88.3098,88.4544,27085.0
2023-02-09 12:25:00,97.87,97.96,97.81,97.81,26592.0,88.4906,88.572,88.4364,88.4364,26592.0
2023-02-09 12:30:00,97.85,97.9,97.73,97.74,22391.0,88.4725,88.5177,88.364,88.3731,22391.0
2023-02-09 12:35:00,97.76,97.78,97.58,97.64,12830.0,88.3911,88.4092,88.2284,88.2826,12830.0
2023-02-09 12:40:00,97.6,97.68,97.51,97.51,30662.0,88.2465,88.3188,88.1651,88.1651,30662.0
2023-02-09 12:45:00,97.5,97.52,97.4,97.41,12957.0,88.1561,88.1741,88.0656,88.0747,12957.0
2023-02-09 12:50:00,97.41,97.48,97.36,97.37,15326.0,88.0747,88.138,88.0295,88.0385,15326.0
2023-02-09 12:55:00,97.37,97.47,97.35,97.41,25554.0,88.0385,88.1289,88.0204,88.0747,25554.0
2023-02-09 13:00:00,97.4,97.46,97.32,97.41,28758.0,88.0656,88.1199,87.9933,88.0747,28758.0
2023-02-09 13:05:00,97.4,97.47,97.38,97.42,21764.0,88.0656,88.1289,88.0476,88.0837,21764.0
2023-02-09 13:10:00,97.42,97.64,97.41,97.62,32756.0,88.0837,88.2826,88.0747,88.2646,32756.0
2023-02-09 13:15:00,97.62,97.73,97.58,97.69,17460.0,88.2646,88.364,88.2284,88.3279,17460.0
2023-02-09 13:20:00,97.7,97.7,97.57,97.65,13614.0,88.3369,88.3369,88.2194,88.2917,13614.0
2023-02-09 13:25:00,97.65,97.75,97.44,97.44,19666.0,88.2917,88.3821,88.1018,88.1018,19666.0
2023-02-09 13:30:00,97.43,97.62,97.4,97.57,15101.0,88.0928,88.2646,88.0656,88.2194,15101.0
2023-02-09 13:35:00,97.56,97.63,97.51,97.58,10917.0,88.2103,88.2736,88.1651,88.2284,10917.0
2023-02-09 13:40:00,97.59,97.59,97.37,97.38,24293.0,88.2374,88.2374,88.0385,88.0476,24293.0
2023-02-09 13:45:00,97.37,97.45,97.35,97.45,14877.0,88.0385,88.1109,88.0204,88.1109,14877.0
2023-02-09 13:50:00,97.43,97.63,97.43,97.59,11697.0,88.0928,88.2736,88.0928,88.2374,11697.0
2023-02-09 13:55:00,97.6,97.61,97.5,97.52,13345.0,88.2465,88.2555,88.1561,88.1741,13345.0
2023-02-09 14:00:00,97.51,97.59,97.51,97.53,10443.0,88.1651,88.2374,88.1651,88.1832,10443.0
2023-02-09 14:05:00,97.52,97.67,97.51,97.66,11145.0,88.1741,88.3098,88.1651,88.3007,11145.0
2023-02-09 14:10:00,97.68,97.69,97.52,97.52,21096.0,88.3188,88.3279,88.1741,88.1741,21096.0
2023-02-09 14:15:00,97.53,97.54,97.38,97.48,16901.0,88.1832,88.1922,88.0476,88.138,16901.0
2023-02-09 14:20:00,97.5,97.66,97.49,97.62,28452.0,88.1561,88.3007,88.147,88.2646,28452.0
2023-02-09 14:25:00,97.61,97.67,97.6,97.65,15476.0,88.2555,88.3098,88.2465,88.2917,15476.0
2023-02-09 14:30:00,97.66,97.8,97.65,97.79,10563.0,88.3007,88.4273,88.2917,88.4183,10563.0
2023-02-09 14:35:00,97.79,97.88,97.72,97.88,13698.0,88.4183,88.4996,88.355,88.4996,13698.0
2023-02-09 14:40:00,97.88,97.95,97.79,97.95,10427.0,88.4996,88.5629,88.4183,88.5629,10427.0
2023-02-09 14:45:00,97.98,98.13,97.96,98.1,16560.0,88.5901,88.7257,88.572,88.6986,16560.0
2023-02-09 14:50:00,98.09,98.09,97.82,97.82,15234.0,88.6895,88.6895,88.4454,88.4454,15234.0
2023-02-09 14:55:00,97.79,97.88,97.76,97.86,15568.0,88.4183,88.4996,88.3911,88.4816,15568.0
2023-02-09 15:00:00,97.88,97.88,97.71,97.71,13482.0,88.4996,88.4996,88.3459,88.3459,13482.0
2023-02-09 15:05:00,97.73,97.78,97.66,97.75,17298.0,88.364,88.4092,88.3007,88.3821,17298.0
2023-02-09 15:10:00,97.75,97.76,97.64,97.68,13190.0,88.3821,88.3911,88.2826,88.3188,13190.0
2023-02-09 15:15:00,97.68,97.69,97.5,97.5,18218.0,88.3188,88.3279,88.1561,88.1561,18218.0
2023-02-09 15:20:00,97.49,97.59,97.45,97.48,17715.0,88.147,88.2374,88.1109,88.138,17715.0
2023-02-09 15:25:00,97.48,97.48,97.2,97.2,60631.0,88.138,88.138,87.8848,87.8848,60631.0
2023-02-09 15:30:00,97.2,97.22,97.07,97.14,35637.0,87.8848,87.9029,87.7673,87.8306,35637.0
2023-02-09 15:35:00,97.13,97.34,97.0,97.28,54575.0,87.8215,88.0114,87.704,87.9571,54575.0
2023-02-09 15:40:00,97.29,97.47,97.18,97.44,77525.0,87.9662,88.1289,87.8667,88.1018,77525.0
2023-02-09 15:45:00,97.43,97.59,97.33,97.37,61419.0,88.0928,88.2374,88.0024,88.0385,61419.0
2023-02-09 15:50:00,97.38,97.66,97.38,97.54,102117.0,88.0476,88.3007,88.0476,88.1922,102117.0
2023-02-09 15:55:00,97.53,97.57,97.21,97.57,463916.0,88.1832,88.2194,87.8939,88.2194,463916.0
2023-02-10 09:30:00,97.59,97.8,97.1,97.19,75918.0,88.2374,88.4273,87.7944,87.8758,75918.0
2023-02-10 09:35:00,97.14,97.18,96.77,96.89,91397.0,87.8306,87.8667,87.496,87.6045,91397.0
2023-02-10 09:40:00,96.88,97.31,96.81,97.31,41842.0,87.5955,87.9843,87.5322,87.9843,41842.0
2023-02-10 09:45:00,97.23,97.48,97.18,97.47,30957.0,87.9119,88.138,87.8667,88.1289,30957.0
2023-02-10 09:50:00,97.47,97.77,97.44,97.69,25143.0,88.1289,88.4002,88.1018,88.3279,25143.0
2023-02-10 09:55:00,97.71,97.88,97.65,97.83,19227.0,88.3459,88.4996,88.2917,88.4544,19227.0
2023-02-10 10:00:00,97.74,98.03,97.72,97.99,13764.0,88.3731,88.6353,88.355,88.5991,13764.0
2023-02-10 10:05:00,98.01,98.15,97.99,98.09,16798.0,88.6172,88.7438,88.5991,88.6895,16798.0
2023-02-10 10:10:00,98.12,98.33,98.1,98.15,31286.0,88.7166,88.9065,88.6986,88.7438,31286.0
2023-02-10 10:15:00,98.11,98.44,98.11,98.4,20224.0,88.7076,89.006,88.7076,88.9698,20224.0
2023-02-10 10:20:00,98.43,98.53,98.34,98.5,18038.0,88.9969,89.0874,88.9156,89.0602,18038.0
2023-02-10 10:25:00,98.51,98.64,98.45,98.59,17067.0,89.0693,89.1868,89.015,89.1416,17067.0
2023-02-10 10:30:00,98.61,98.82,98.5,98.55,18222.0,89.1597,89.3496,89.0602,89.1054,18222.0
2023-02-10 10:35:00,98.53,98.72,98.53,98.61,16013.0,89.0874,89.2591,89.0874,89.1597,16013.0
2023-02-10 10:40:00,98.55,98.67,98.52,98.66,13645.0,89.1054,89.2139,89.0783,89.2049,13645.0
2023-02-10 10:45:00,98.6,98.6,98.23,98.37,28286.0,89.1506,89.1506,88.8161,88.9427,28286.0
2023-02-10 10:50:00,98.36,98.4,98.25,98.34,13927.0,88.9336,88.9698,88.8342,88.9156,13927.0
2023-02-10 10:55:00,98.35,98.36,98.25,98.33,8586.0,88.9246,88.9336,88.8342,88.9065,8586.0
2023-02-10 11:00:00,98.31,98.4,98.24,98.4,11407.0,88.8884,88.9698,88.8251,88.9698,11407.0
2023-02-10 11:05:00,98.4,98.47,98.34,98.39,24688.0,88.9698,89.0331,88.9156,88.9608,24688.0
2023-02-10 11:10:00,98.41,98.52,98.36,98.47,8646.0,88.9789,89.0783,88.9336,89.0331,8646.0
2023-02-10 11:15:00,98.44,98.44,98.35,98.36,22770.0,89.006,89.006,88.9246,88.9336,22770.0
2023-02-10 11:20:00,98.35,98.48,98.35,98.38,9927.0,88.9246,89.0421,88.9246,88.9517,9927.0
2023-02-10 11:25:00,98.37,98.44,98.3,98.43,12034.0,88.9427,89.006,88.8794,88.9969,12034.0
2023-02-10 11:30:00,98.42,98.45,98.33,98.43,8061.0,88.9879,89.015,88.9065,88.9969,8061.0
2023-02-10 11:35:00,98.45,98.51,98.4,98.44,11191.0,89.015,89.0693,88.9698,89.006,11191.0
2023-02-10 11:40:00,98.43,98.54,98.41,98.53,14134.0,88.9969,89.0964,88.9789,89.0874,14134.0
2023-02-10 11:45:00,98.53,98.64,98.52,98.56,25148.0,89.0874,89.1868,89.0783,89.1145,25148.0
2023-02-10 11:50:00,98.56,98.68,98.56,98.68,11250.0,89.1145,89.223,89.1145,89.223,11250.0
2023-02-10 11:55:00,98.67,98.77,98.65,98.74,21034.0,89.2139,89.3043,89.1958,89.2772,21034.0
2023-02-10 12:00:00,98.76,98.81,98.6,98.61,7172.0,89.2953,89.3405,89.1506,89.1597,7172.0
2023-02-10 12:05:00,98.63,98.79,98.63,98.77,28095.0,89.1778,89.3224,89.1778,89.3043,28095.0
2023-02-10 12:10:00,98.75,98.76,98.5,98.59,9528.0,89.2863,89.2953,89.0602,89.1416,9528.0
2023-02-10 12:15:00,98.57,98.73,98.54,98.71,8030.0,89.1235,89.2682,89.0964,89.2501,8030.0
2023-02-10 12:20:00,98.74,98.86,98.7,98.83,21629.0,89.2772,89.3857,89.2411,89.3586,21629.0
2023-02-10 12:25:00,98.86,98.86,98.76,98.84,10783.0,89.3857,89.3857,89.2953,89.3676,10783.0
2023-02-10 12:30:00,98.83,99.05,98.8,99.03,18864.0,89.3586,89.5575,89.3315,89.5394,18864.0
2023-02-10 12:35:00,99.03,99.03,98.87,98.94,13804.0,89.5394,89.5394,89.3948,89.4581,13804.0
2023-02-10 12:40:00,98.93,98.95,98.84,98.84,8014.0,89.449,89.4671,89.3676,89.3676,8014.0
2023-02-10 12:45:00,98.85,98.96,98.85,98.91,12269.0,89.3767,89.4761,89.3767,89.4309,12269.0
2023-02-10 12:50:00,98.9,98.9,98.82,98.88,9314.0,89.4219,89.4219,89.3496,89.4038,9314.0
2023-02-10 12:55:00,98.89,99.04,98.89,99.0,10358.0,89.4128,89.5485,89.4128,89.5123,10358.0
2023-02-10 13:00:00,99.01,99.07,98.96,99.0,8386.0,89.5213,89.5756,89.4761,89.5123,8386.0
2023-02-10 13:05:00,99.01,99.07,98.94,98.95,10013.0,89.5213,89.5756,89.4581,89.4671,10013.0
2023-02-10 13:10:00,98.96,99.0,98.9,98.92,14160.0,89.4761,89.5123,89.4219,89.44,14160.0
2023-02-10 13:15:00,98.94,99.03,98.9,99.01,15515.0,89.4581,89.5394,89.4219,89.5213,15515.0
2023-02-10 13:20:00,99.02,99.07,98.92,98.92,9351.0,89.5304,89.5756,89.44,89.44,9351.0
2023-02-10 13:25:00,98.93,98.94,98.81,98.81,7655.0,89.449,89.4581,89.3405,89.3405,7655.0
2023-02-10 13:30:00,98.82,98.86,98.75,98.82,12216.0,89.3496,89.3857,89.2863,89.3496,12216.0
2023-02-10 13:35:00,98.8,98.87,98.79,98.85,7142.0,89.3315,89.3948,89.3224,89.3767,7142.0
2023-02-10 13:40:00,98.86,98.87,98.79,98.83,7179.0,89.3857,89.3948,89.3224,89.3586,7179.0
2023-02-10 13:45:00,98.82,98.87,98.76,98.79,15373.0,89.3496,89.3948,89.2953,89.3224,15373.0
2023-02-10 13:50:00,98.79,98.85,98.71,98.71,8167.0,89.3224,89.3767,89.2501,89.2501,8167.0
2023-02-10 13:55:00,98.7,98.8,98.69,98.75,11210.0,89.2411,89.3315,89.232,89.2863,11210.0
2023-02-10 14:00:00,98.74,98.77,98.67,98.74,11358.0,89.2772,89.3043,89.2139,89.2772,11358.0
2023-02-10 14:05:00,98.75,98.82,98.72,98.78,6528.0,89.2863,89.3496,89.2591,89.3134,6528.0
2023-02-10 14:10:00,98.78,98.78,98.67,98.73,13496.0,89.3134,89.3134,89.2139,89.2682,13496.0
2023-02-10 14:15:00,98.74,98.83,98.67,98.81,15193.0,89.2772,89.3586,89.2139,89.3405,15193.0
2023-02-10 14:20:00,98.81,98.83,98.78,98.81,9838.0,89.3405,89.3586,89.3134,89.3405,9838.0
2023-02-10 14:25:00,98.81,98.86,98.76,98.81,10096.0,89.3405,89.3857,89.2953,89.3405,10096.0
2023-02-10 14:30:00,98.81,98.95,98.78,98.95,9136.0,89.3405,89.4671,89.3134,89.4671,9136.0
2023-02-10 14:35:00,98.94,98.95,98.87,98.89,9288.0,89.4581,89.4671,89.3948,89.4128,9288.0
2023-02-10 14:40:00,98.89,98.9,98.81,98.9,13511.0,89.4128,89.4219,89.3405,89.4219,13511.0
2023-02-10 14:45:00,98.9,98.98,98.9,98.95,8281.0,89.4219,89.4942,89.4219,89.4671,8281.0
2023-02-10 14:50:00,98.94,99.01,98.9,98.98,11740.0,89.4581,89.5213,89.4219,89.4942,11740.0
2023-02-10 14:55:00,98.98,99.04,98.94,99.0,8733.0,89.4942,89.5485,89.4581,89.5123,8733.0
2023-02-10 15:00:00,99.02,99.12,99.0,99.02,16490.0,89.5304,89.6208,89.5123,89.5304,16490.0
2023-02-10 15:05:00,99.03,99.13,99.02,99.03,9159.0,89.5394,89.6298,89.5304,89.5394,9159.0
2023-02-10 15:10:00,99.03,99.03,98.92,98.98,13954.0,89.5394,89.5394,89.44,89.4942,13954.0
2023-02-10 15:15:00,98.98,99.0,98.88,98.95,17569.0,89.4942,89.5123,89.4038,89.4671,17569.0
2023-02-10 15:20:00,98.93,98.94,98.8,98.85,12907.0,89.449,89.4581,89.3315,89.3767,12907.0
2023-02-10 15:25:00,98.86,98.98,98.86,98.94,13690.0,89.3857,89.4942,89.3857,89.4581,13690.0
2023-02-10 15:30:00,98.95,98.97,98.86,98.97,26244.0,89.4671,89.4852,89.3857,89.4852,26244.0
2023-02-10 15:35:00,98.96,99.07,98.94,99.06,23974.0,89.4761,89.5756,89.4581,89.5666,23974.0
2023-02-10 15:40:00,99.06,99.09,99.0,99.02,27432.0,89.5666,89.5937,89.5123,89.5304,27432.0
2023-02-10 15:45:00,99.02,99.1,99.01,99.08,25435.0,89.5304,89.6027,89.5213,89.5846,25435.0
2023-02-10 15:50:00,99.08,99.17,98.94,99.08,51052.0,89.5846,89.666,89.4581,89.5846,51052.0
2023-02-10 15:55:00,99.08,99.21,99.05,99.1,149387.0,89.5846,89.7022,89.5575,89.6027,149387.0
2023-02-13 09:30:00,98.89,99.36,98.89,99.25,74376.0,89.4128,89.8378,89.4128,89.7383,74376.0
2023-02-13 09:35:00,99.32,99.53,99.27,99.46,12139.0,89.8016,89.9915,89.7564,89.9282,12139.0
2023-02-13 09:40:00,99.37,99.73,99.35,99.73,16028.0,89.8468,90.1723,89.8288,90.1723,16028.0
2023-02-13 09:45:00,99.72,99.74,99.47,99.52,10825.0,90.1633,90.1814,89.9373,89.9825,10825.0
2023-02-13 09:50:00,99.59,99.61,99.39,99.46,13006.0,90.0458,90.0638,89.8649,89.9282,13006.0
2023-02-13 09:55:00,99.43,99.49,99.28,99.31,9540.0,89.9011,89.9553,89.7655,89.7926,9540.0
2023-02-13 10:00:00,99.3,99.56,99.28,99.54,12950.0,89.7836,90.0186,89.7655,90.0006,12950.0
2023-02-13 10:05:00,99.58,99.64,99.46,99.64,13301.0,90.0367,90.091,89.9282,90.091,13301.0
2023-02-13 10:10:00,99.61,99.79,99.59,99.79,12830.0,90.0638,90.2266,90.0458,90.2266,12830.0
2023-02-13 10:15:00,99.8,99.93,99.74,99.93,26478.0,90.2356,90.3532,90.1814,90.3532,26478.0
2023-02-13 10:20:00,99.92,100.03,99.87,100.0,24553.0,90.3441,90.4436,90.2989,90.4165,24553.0
2023-02-13 10:25:00,100.02,100.13,100.0,100.11,14601.0,90.4346,90.534,90.4165,90.5159,14601.0
2023-02-13 10:30:00,100.13,100.18,100.01,100.12,11987.0,90.534,90.5792,90.4255,90.525,11987.0
2023-02-13 10:35:00,100.09,100.15,100.08,100.13,6418.0,90.4978,90.5521,90.4888,90.534,6418.0
2023-02-13 10:40:00,100.14,100.15,100.06,100.09,8813.0,90.5431,90.5521,90.4707,90.4978,8813.0
2023-02-13 10:45:00,100.09,100.13,99.94,100.05,6857.0,90.4978,90.534,90.3622,90.4617,6857.0
2023-02-13 10:50:00,100.05,100.12,100.02,100.12,10127.0,90.4617,90.525,90.4346,90.525,10127.0
2023-02-13 10:55:00,100.13,100.19,100.02,100.02,10707.0,90.534,90.5883,90.4346,90.4346,10707.0
2023-02-13 11:00:00,100.02,100.09,99.94,100.08,12476.0,90.4346,90.4978,90.3622,90.4888,12476.0
2023-02-13 11:05:00,100.03,100.1,99.99,100.03,7298.0,90.4436,90.5069,90.4074,90.4436,7298.0
2023-02-13 11:10:00,100.0,100.09,99.96,100.09,7515.0,90.4165,90.4978,90.3803,90.4978,7515.0
2023-02-13 11:15:00,100.07,100.08,99.97,99.98,7008.0,90.4798,90.4888,90.3893,90.3984,7008.0
2023-02-13 11:20:00,99.98,100.01,99.93,99.96,6672.0,90.3984,90.4255,90.3532,90.3803,6672.0
2023-02-13 11:25:00,99.99,100.01,99.92,100.0,6778.0,90.4074,90.4255,90.3441,90.4165,6778.0
2023-02-13 11:30:00,100.02,100.02,99.87,99.87,11152.0,90.4346,90.4346,90.2989,90.2989,11152.0
2023-02-13 11:35:00,99.88,99.9,99.8,99.85,18857.0,90.308,90.3261,90.2356,90.2808,18857.0
2023-02-13 11:40:00,99.85,99.95,99.76,99.9,9252.0,90.2808,90.3713,90.1995,90.3261,9252.0
2023-02-13 11:45:00,99.92,100.0,99.88,99.9,18898.0,90.3441,90.4165,90.308,90.3261,18898.0
2023-02-13 11:50:00,99.9,99.94,99.88,99.9,8742.0,90.3261,90.3622,90.308,90.3261,8742.0
2023-02-13 11:55:00,99.92,99.99,99.91,99.97,7082.0,90.3441,90.4074,90.3351,90.3893,7082.0
2023-02-13 12:00:00,99.93,99.97,99.89,99.92,5372.0,90.3532,90.3893,90.317,90.3441,5372.0
2023-02-13 12:05:00,99.91,100.07,99.9,100.01,7639.0,90.3351,90.4798,90.3261,90.4255,7639.0
2023-02-13 12:10:00,100.0,100.0,99.91,99.91,7015.0,90.4165,90.4165,90.3351,90.3351,7015.0
2023-02-13 12:15:00,99.93,99.97,99.84,99.91,7671.0,90.3532,90.3893,90.2718,90.3351,7671.0
2023-02-13 12:20:00,99.94,99.95,99.9,99.9,32984.0,90.3622,90.3713,90.3261,90.3261,32984.0
2023-02-13 12:25:00,99.89,99.96,99.86,99.91,27586.0,90.317,90.3803,90.2899,90.3351,27586.0
2023-02-13 12:30:00,99.9,99.99,99.9,99.91,14274.0,90.3261,90.4074,90.3261,90.3351,14274.0
2023-02-13 12:35:00,99.93,99.96,99.88,99.88,14515.0,90.3532,90.3803,90.308,90.308,14515.0
2023-02-13 12:40:00,99.87,99.91,99.84,99.9,10106.0,90.2989,90.3351,90.2718,90.3261,10106.0
2023-02-13 12:45:00,99.93,99.99,99.92,99.95,6342.0,90.3532,90.4074,90.3441,90.3713,6342.0
2023-02-13 12:50:00,99.95,99.96,99.9,99.93,4966.0,90.3713,90.3803,90.3261,90.3532,4966.0
2023-02-13 12:55:00,99.94,100.03,99.94,99.97,6704.0,90.3622,90.4436,90.3622,90.3893,6704.0
2023-02-13 13:00:00,99.97,100.02,99.96,100.02,7122.0,90.3893,90.4346,90.3803,90.4346,7122.0
2023-02-13 13:05:00,100.02,100.02,99.92,99.94,8347.0,90.4346,90.4346,90.3441,90.3622,8347.0
2023-02-13 13:10:00,99.94,99.99,99.92,99.95,9507.0,90.3622,90.4074,90.3441,90.3713,9507.0
2023-02-13 13:15:00,99.95,100.03,99.95,100.03,5840.0,90.3713,90.4436,90.3713,90.4436,5840.0
2023-02-13 13:20:00,100.02,100.07,99.99,100.02,6744.0,90.4346,90.4798,90.4074,90.4346,6744.0
2023-02-13 13:25:00,100.04,100.11,100.03,100.04,5669.0,90.4526,90.5159,90.4436,90.4526,5669.0
2023-02-13 13:30:00,100.03,100.16,100.03,100.12,6701.0,90.4436,90.5611,90.4436,90.525,6701.0
2023-02-13 13:35:00,100.13,100.18,100.08,100.12,10859.0,90.534,90.5792,90.4888,90.525,10859.0
2023-02-13 13:40:00,100.12,100.24,100.11,100.22,7885.0,90.525,90.6335,90.5159,90.6154,7885.0
2023-02-13 13:45:00,100.24,100.33,100.21,100.32,9322.0,90.6335,90.7148,90.6063,90.7058,9322.0
2023-02-13 13:50:00,100.31,100.31,100.26,100.27,6306.0,90.6968,90.6968,90.6516,90.6606,6306.0
2023-02-13 13:55:00,100.28,100.31,100.25,100.31,6556.0,90.6696,90.6968,90.6425,90.6968,6556.0
2023-02-13 14:00:00,100.34,100.34,100.27,100.29,9235.0,90.7239,90.7239,90.6606,90.6787,9235.0
2023-02-13 14:05:00,100.29,100.35,100.25,100.3,11914.0,90.6787,90.7329,90.6425,90.6877,11914.0
2023-02-13 14:10:00,100.29,100.4,100.27,100.36,10848.0,90.6787,90.7781,90.6606,90.742,10848.0
2023-02-13 14:15:00,100.36,100.37,100.25,100.32,10147.0,90.742,90.751,90.6425,90.7058,10147.0
2023-02-13 14:20:00,100.31,100.31,100.18,100.18,6430.0,90.6968,90.6968,90.5792,90.5792,6430.0
2023-02-13 14:25:00,100.17,100.17,100.08,100.08,4869.0,90.5702,90.5702,90.4888,90.4888,4869.0
2023-02-13 14:30:00,100.08,100.1,99.96,99.98,11315.0,90.4888,90.5069,90.3803,90.3984,11315.0
2023-02-13 14:35:00,99.96,100.05,99.95,100.02,7373.0,90.3803,90.4617,90.3713,90.4346,7373.0
2023-02-13 14:40:00,100.04,100.15,100.03,100.15,12068.0,90.4526,90.5521,90.4436,90.5521,12068.0
2023-02-13 14:45:00,100.15,100.15,99.95,99.99,6635.0,90.5521,90.5521,90.3713,90.4074,6635.0
2023-02-13 14:50:00,100.0,100.03,99.96,100.0,12016.0,90.4165,90.4436,90.3803,90.4165,12016.0
2023-02-13 14:55:00,100.0,100.02,99.95,99.98,11092.0,90.4165,90.4346,90.3713,90.3984,11092.0
2023-02-13 15:00:00,99.97,99.97,99.86,99.9,6855.0,90.3893,90.3893,90.2899,90.3261,6855.0
2023-02-13 15:05:00,99.91,99.94,99.84,99.94,9403.0,90.3351,90.3622,90.2718,90.3622,9403.0
2023-02-13 15:10:00,99.93,99.94,99.8,99.8,14359.0,90.3532,90.3622,90.2356,90.2356,14359.0
2023-02-13 15:15:00,99.81,99.88,99.8,99.86,9267.0,90.2447,90.308,90.2356,90.2899,9267.0
2023-02-13 15:20:00,99.86,100.01,99.86,99.99,14727.0,90.2899,90.4255,90.2899,90.4074,14727.0
2023-02-13 15:25:00,99.99,100.08,99.98,100.01,8264.0,90.4074,90.4888,90.3984,90.4255,8264.0
2023-02-13 15:30:00,100.03,100.1,100.0,100.02,16182.0,90.4436,90.5069,90.4165,90.4346,16182.0
2023-02-13 15:35:00,100.03,100.17,100.02,100.15,12404.0,90.4436,90.5702,90.4346,90.5521,12404.0
2023-02-13 15:40:00,100.13,100.13,100.04,100.05,26557.0,90.534,90.534,90.4526,90.4617,26557.0
2023-02-13 15:45:00,100.04,100.04,99.87,99.93,22502.0,90.4526,90.4526,90.2989,90.3532,22502.0
2023-02-13 15:50:00,99.91,100.02,99.87,99.98,39959.0,90.3351,90.4346,90.2989,90.3984,39959.0
2023-02-13 15:55:00,99.99,100.07,99.96,100.05,101064.0,90.4074,90.4798,90.3803,90.4617,101064.0
2023-02-14 09:30:00,99.99,99.99,99.58,99.72,40390.0,90.4074,90.4074,90.0367,90.1633,40390.0
2023-02-14 09:35:00,99.68,99.83,99.65,99.8,15202.0,90.1271,90.2628,90.1,90.2356,15202.0
2023-02-14 09:40:00,99.82,100.01,99.76,99.92,20152.0,90.2537,90.4255,90.1995,90.3441,20152.0
2023-02-14 09:45:00,99.96,100.07,99.82,99.98,15452.0,90.3803,90.4798,90.2537,90.3984,15452.0
2023-02-14 09:50:00,100.0,100.31,100.0,100.16,11276.0,90.4165,90.6968,90.4165,90.5611,11276.0
2023-02-14 09:55:00,100.13,100.24,100.08,100.17,11163.0,90.534,90.6335,90.4888,90.5702,11163.0
2023-02-14 10:00:00,100.1,100.12,100.0,100.07,9810.0,90.5069,90.525,90.4165,90.4798,9810.0
2023-02-14 10:05:00,100.1,100.18,100.0,100.11,10699.0,90.5069,90.5792,90.4165,90.5159,10699.0
2023-02-14 10:10:00,100.1,100.28,100.09,100.23,27837.0,90.5069,90.6696,90.4978,90.6244,27837.0
2023-02-14 10:15:00,100.26,100.36,100.25,100.26,27392.0,90.6516,90.742,90.6425,90.6516,27392.0
2023-02-14 10:20:00,100.22,100.44,100.19,100.32,27108.0,90.6154,90.8143,90.5883,90.7058,27108.0
2023-02-14 10:25:00,100.26,100.28,99.97,99.97,12096.0,90.6516,90.6696,90.3893,90.3893,12096.0
2023-02-14 10:30:00,99.93,100.04,99.89,99.92,14800.0,90.3532,90.4526,90.317,90.3441,14800.0
2023-02-14 10:35:00,99.92,99.92,99.54,99.56,32566.0,90.3441,90.3441,90.0006,90.0186,32566.0
2023-02-14 10:40:00,99.5,99.65,99.46,99.59,15126.0,89.9644,90.1,89.9282,90.0458,15126.0
2023-02-14 10:45:00,99.57,99.59,99.43,99.47,14419.0,90.0277,90.0458,89.9011,89.9373,14419.0
2023-02-14 10:50:00,99.46,99.47,99.3,99.39,13958.0,89.9282,89.9373,89.7836,89.8649,13958.0
2023-02-14 10:55:00,99.4,99.54,99.35,99.45,7761.0,89.874,90.0006,89.8288,89.9192,7761.0
2023-02-14 11:00:00,99.47,99.74,99.46,99.73,17566.0,89.9373,90.1814,89.9282,90.1723,17566.0
2023-02-14 11:05:00,99.74,99.82,99.71,99.74,13263.0,90.1814,90.2537,90.1543,90.1814,13263.0
2023-02-14 11:10:00,99.76,99.83,99.7,99.72,6458.0,90.1995,90.2628,90.1452,90.1633,6458.0
2023-02-14 11:15:00,99.75,99.77,99.62,99.77,6530.0,90.1904,90.2085,90.0729,90.2085,6530.0
2023-02-14 11:20:00,99.73,99.81,99.67,99.78,5197.0,90.1723,90.2447,90.1181,90.2176,5197.0
2023-02-14 11:25:00,99.79,99.79,99.37,99.4,10843.0,90.2266,90.2266,89.8468,89.874,10843.0
2023-02-14 11:30:00,99.36,99.37,99.13,99.2,17834.0,89.8378,89.8468,89.6298,89.6931,17834.0
2023-02-14 11:35:00,99.18,99.35,99.17,99.27,8788.0,89.6751,89.8288,89.666,89.7564,8788.0
2023-02-14 11:40:00,99.3,99.33,99.23,99.27,16123.0,89.7836,89.8107,89.7203,89.7564,16123.0
2023-02-14 11:45:00,99.26,99.41,99.23,99.39,5699.0,89.7474,89.883,89.7203,89.8649,5699.0
2023-02-14 11:50:00,99.39,99.41,99.19,99.24,11479.0,89.8649,89.883,89.6841,89.7293,11479.0
2023-02-14 11:55:00,99.25,99.25,99.07,99.16,16476.0,89.7383,89.7383,89.5756,89.657,16476.0
2023-02-14 12:00:00,99.16,99.24,99.11,99.17,13221.0,89.657,89.7293,89.6118,89.666,13221.0
2023-02-14 12:05:00,99.17,99.23,99.13,99.22,13037.0,89.666,89.7203,89.6298,89.7112,13037.0
2023-02-14 12:10:00,99.23,99.42,99.22,99.42,7862.0,89.7203,89.8921,89.7112,89.8921,7862.0
2023-02-14 12:15:00,99.44,99.48,99.39,99.44,13651.0,89.9101,89.9463,89.8649,89.9101,13651.0
2023-02-14 12:20:00,99.45,99.52,99.27,99.28,13523.0,89.9192,89.9825,89.7564,89.7655,13523.0
2023-02-14 12:25:00,99.28,99.42,99.28,99.32,7953.0,89.7655,89.8921,89.7655,89.8016,7953.0
2023-02-14 12:30:00,99.32,99.47,99.31,99.43,6521.0,89.8016,89.9373,89.7926,89.9011,6521.0
2023-02-14 12:35:00,99.42,99.45,99.29,99.38,5978.0,89.8921,89.9192,89.7745,89.8559,5978.0
2023-02-14 12:40:00,99.36,99.41,99.33,99.35,8532.0,89.8378,89.883,89.8107,89.8288,8532.0
2023-02-14 12:45:00,99.38,99.43,99.35,99.4,6958.0,89.8559,89.9011,89.8288,89.874,6958.0
2023-02-14 12:50:00,99.42,99.42,99.34,99.37,3760.0,89.8921,89.8921,89.8197,89.8468,3760.0
2023-02-14 12:55:00,99.34,99.45,99.32,99.43,6255.0,89.8197,89.9192,89.8016,89.9011,6255.0
2023-02-14 13:00:00,99.43,99.69,99.43,99.63,16797.0,89.9011,90.1362,89.9011,90.0819,16797.0
2023-02-14 13:05:00,99.63,99.69,99.59,99.65,10857.0,90.0819,90.1362,90.0458,90.1,10857.0
2023-02-14 13:10:00,99.67,99.78,99.65,99.75,16612.0,90.1181,90.2176,90.1,90.1904,16612.0
2023-02-14 13:15:00,99.74,99.91,99.72,99.84,24047.0,90.1814,90.3351,90.1633,90.2718,24047.0
2023-02-14 13:20:00,99.83,99.87,99.79,99.8,10860.0,90.2628,90.2989,90.2266,90.2356,10860.0
2023-02-14 13:25:00,99.8,99.8,99.73,99.76,5444.0,90.2356,90.2356,90.1723,90.1995,5444.0
2023-02-14 13:30:00,99.76,99.84,99.74,99.77,14308.0,90.1995,90.2718,90.1814,90.2085,14308.0
2023-02-14 13:35:00,99.78,99.8,99.68,99.7,11705.0,90.2176,90.2356,90.1271,90.1452,11705.0
2023-02-14 13:40:00,99.7,99.76,99.65,99.72,7858.0,90.1452,90.1995,90.1,90.1633,7858.0
2023-02-14 13:45:00,99.7,99.74,99.67,99.74,7933.0,90.1452,90.1814,90.1181,90.1814,7933.0
2023-02-14 13:50:00,99.74,99.83,99.72,99.83,5271.0,90.1814,90.2628,90.1633,90.2628,5271.0
2023-02-14 13:55:00,99.84,99.89,99.79,99.86,14295.0,90.2718,90.317,90.2266,90.2899,14295.0
2023-02-14 14:00:00,99.88,99.93,99.79,99.91,10500.0,90.308,90.3532,90.2266,90.3351,10500.0
2023-02-14 14:05:00,99.92,99.92,99.7,99.78,9907.0,90.3441,90.3441,90.1452,90.2176,9907.0
2023-02-14 14:10:00,99.78,99.79,99.73,99.76,8670.0,90.2176,90.2266,90.1723,90.1995,8670.0
2023-02-14 14:15:00,99.73,99.85,99.71,99.84,5125.0,90.1723,90.2808,90.1543,90.2718,5125.0
2023-02-14 14:20:00,99.84,99.87,99.79,99.82,5359.0,90.2718,90.2989,90.2266,90.2537,5359.0
2023-02-14 14:25:00,99.83,99.87,99.77,99.87,8341.0,90.2628,90.2989,90.2085,90.2989,8341.0
2023-02-14 14:30:00,99.88,100.0,99.86,99.99,9817.0,90.308,90.4165,90.2899,90.4074,9817.0
2023-02-14 14:35:00,100.0,100.08,99.98,100.03,10526.0,90.4165,90.4888,90.3984,90.4436,10526.0
2023-02-14 14:40:00,100.03,100.09,100.02,100.06,7337.0,90.4436,90.4978,90.4346,90.4707,7337.0
2023-02-14 14:45:00,100.06,100.13,100.03,100.04,18879.0,90.4707,90.534,90.4436,90.4526,18879.0
2023-02-14 14:50:00,100.03,100.06,99.95,99.95,12374.0,90.4436,90.4707,90.3713,90.3713,12374.0
2023-02-14 14:55:00,99.95,100.01,99.9,99.93,14495.0,90.3713,90.4255,90.3261,90.3532,14495.0
2023-02-14 15:00:00,99.95,100.03,99.89,99.89,10013.0,90.3713,90.4436,90.317,90.317,10013.0
2023-02-14 15:05:00,99.87,99.91,99.82,99.91,8337.0,90.2989,90.3351,90.2537,90.3351,8337.0
2023-02-14 15:10:00,99.89,99.89,99.82,99.83,8226.0,90.317,90.317,90.2537,90.2628,8226.0
2023-02-14 15:15:00,99.82,99.82,99.69,99.75,14199.0,90.2537,90.2537,90.1362,90.1904,14199.0
2023-02-14 15:20:00,99.73,99.77,99.66,99.68,10216.0,90.1723,90.2085,90.1091,90.1271,10216.0
2023-02-14 15:25:00,99.67,99.8,99.62,99.78,10540.0,90.1181,90.2356,90.0729,90.2176,10540.0
2023-02-14 15:30:00,99.76,99.78,99.65,99.66,15306.0,90.1995,90.2176,90.1,90.1091,15306.0
2023-02-14 15:35:00,99.68,99.68,99.53,99.58,17267.0,90.1271,90.1271,89.9915,90.0367,17267.0
2023-02-14 15:40:00,99.56,99.66,99.55,99.62,16424.0,90.0186,90.1091,90.0096,90.0729,16424.0
2023-02-14 15:45:00,99.61,99.69,99.61,99.68,17644.0,90.0638,90.1362,90.0638,90.1271,17644.0
2023-02-14 15:50:00,99.66,99.68,99.51,99.67,84891.0,90.1091,90.1271,89.9734,90.1181,84891.0
2023-02-14 15:55:00,99.68,99.75,99.39,99.47,143227.0,90.1271,90.1904,89.8649,89.9373,143227.0
2023-02-15 09:30:00,99.0,99.1,98.71,99.01,89093.0,89.5123,89.6027,89.2501,89.5213,89093.0
2023-02-15 09:35:00,99.01,99.09,98.92,99.09,31763.0,89.5213,89.5937,89.44,89.5937,31763.0
2023-02-15 09:40:00,99.1,99.21,99.06,99.18,21020.0,89.6027,89.7022,89.5666,89.6751,21020.0
2023-02-15 09:45:00,99.15,99.21,99.03,99.13,12999.0,89.6479,89.7022,89.5394,89.6298,12999.0
2023-02-15 09:50:00,99.15,99.26,99.09,99.24,7849.0,89.6479,89.7474,89.5937,89.7293,7849.0
2023-02-15 09:55:00,99.22,99.28,99.13,99.23,8079.0,89.7112,89.7655,89.6298,89.7203,8079.0
2023-02-15 10:00:00,99.19,99.29,99.17,99.26,10984.0,89.6841,89.7745,89.666,89.7474,10984.0
2023-02-15 10:05:00,99.28,99.3,99.0,99.06,13782.0,89.7655,89.7836,89.5123,89.5666,13782.0
2023-02-15 10:10:00,99.04,99.07,98.9,98.9,18831.0,89.5485,89.5756,89.4219,89.4219,18831.0
2023-02-15 10:15:00,98.88,99.0,98.81,98.94,21611.0,89.4038,89.5123,89.3405,89.4581,21611.0
2023-02-15 10:20:00,98.95,98.97,98.77,98.81,15376.0,89.4671,89.4852,89.3043,89.3405,15376.0
2023-02-15 10:25:00,98.78,98.81,98.7,98.77,25200.0,89.3134,89.3405,89.2411,89.3043,25200.0
2023-02-15 10:30:00,98.78,99.02,98.76,98.97,22785.0,89.3134,89.5304,89.2953,89.4852,22785.0
2023-02-15 10:35:00,98.95,98.95,98.83,98.83,12483.0,89.4671,89.4671,89.3586,89.3586,12483.0
2023-02-15 10:40:00,98.81,98.82,98.55,98.56,19486.0,89.3405,89.3496,89.1054,89.1145,19486.0
2023-02-15 10:45:00,98.56,98.79,98.56,98.76,12251.0,89.1145,89.3224,89.1145,89.2953,12251.0
2023-02-15 10:50:00,98.73,98.81,98.73,98.74,11812.0,89.2682,89.3405,89.2682,89.2772,11812.0
2023-02-15 10:55:00,98.73,98.79,98.63,98.66,12223.0,89.2682,89.3224,89.1778,89.2049,12223.0
2023-02-15 11:00:00,98.64,98.7,98.56,98.65,9399.0,89.1868,89.2411,89.1145,89.1958,9399.0
2023-02-15 11:05:00,98.62,98.78,98.61,98.73,14901.0,89.1687,89.3134,89.1597,89.2682,14901.0
2023-02-15 11:10:00,98.75,98.82,98.74,98.77,11327.0,89.2863,89.3496,89.2772,89.3043,11327.0
2023-02-15 11:15:00,98.76,98.82,98.69,98.82,9356.0,89.2953,89.3496,89.232,89.3496,9356.0
2023-02-15 11:20:00,98.84,98.86,98.79,98.84,9728.0,89.3676,89.3857,89.3224,89.3676,9728.0
2023-02-15 11:25:00,98.84,98.94,98.82,98.88,17988.0,89.3676,89.4581,89.3496,89.4038,17988.0
2023-02-15 11:30:00,98.89,98.89,98.83,98.85,10839.0,89.4128,89.4128,89.3586,89.3767,10839.0
2023-02-15 11:35:00,98.83,98.87,98.76,98.85,11418.0,89.3586,89.3948,89.2953,89.3767,11418.0
2023-02-15 11:40:00,98.84,98.92,98.83,98.87,9024.0,89.3676,89.44,89.3586,89.3948,9024.0
2023-02-15 11:45:00,98.89,98.98,98.83,98.95,9971.0,89.4128,89.4942,89.3586,89.4671,9971.0
2023-02-15 11:50:00,98.95,99.0,98.85,98.89,8307.0,89.4671,89.5123,89.3767,89.4128,8307.0
2023-02-15 11:55:00,98.92,98.99,98.92,98.93,8976.0,89.44,89.5033,89.44,89.449,8976.0
2023-02-15 12:00:00,98.92,98.93,98.83,98.83,9139.0,89.44,89.449,89.3586,89.3586,9139.0
2023-02-15 12:05:00,98.84,98.86,98.72,98.82,23629.0,89.3676,89.3857,89.2591,89.3496,23629.0
2023-02-15 12:10:00,98.81,98.84,98.75,98.8,13390.0,89.3405,89.3676,89.2863,89.3315,13390.0
2023-02-15 12:15:00,98.78,98.8,98.72,98.78,11338.0,89.3134,89.3315,89.2591,89.3134,11338.0
2023-02-15 12:20:00,98.77,98.83,98.75,98.83,39962.0,89.3043,89.3586,89.2863,89.3586,39962.0
2023-02-15 12:25:00,98.82,98.88,98.76,98.82,10164.0,89.3496,89.4038,89.2953,89.3496,10164.0
2023-02-15 12:30:00,98.83,98.88,98.8,98.87,13381.0,89.3586,89.4038,89.3315,89.3948,13381.0
2023-02-15 12:35:00,98.86,98.93,98.83,98.85,12441.0,89.3857,89.449,89.3586,89.3767,12441.0
2023-02-15 12:40:00,98.85,98.88,98.78,98.85,12015.0,89.3767,89.4038,89.3134,89.3767,12015.0
2023-02-15 12:45:00,98.86,98.88,98.8,98.82,9970.0,89.3857,89.4038,89.3315,89.3496,9970.0
2023-02-15 12:50:00,98.8,98.86,98.78,98.82,9077.0,89.3315,89.3857,89.3134,89.3496,9077.0
2023-02-15 12:55:00,98.82,98.83,98.75,98.78,21336.0,89.3496,89.3586,89.2863,89.3134,21336.0
2023-02-15 13:00:00,98.79,98.87,98.77,98.78,15746.0,89.3224,89.3948,89.3043,89.3134,15746.0
2023-02-15 13:05:00,98.79,98.85,98.77,98.84,10416.0,89.3224,89.3767,89.3043,89.3676,10416.0
2023-02-15 13:10:00,98.82,98.89,98.8,98.89,11776.0,89.3496,89.4128,89.3315,89.4128,11776.0
2023-02-15 13:15:00,98.89,98.91,98.84,98.88,10926.0,89.4128,89.4309,89.3676,89.4038,10926.0
2023-02-15 13:20:00,98.87,98.91,98.84,98.9,10197.0,89.3948,89.4309,89.3676,89.4219,10197.0
2023-02-15 13:25:00,98.9,98.99,98.88,98.97,9740.0,89.4219,89.5033,89.4038,89.4852,9740.0
2023-02-15 13:30:00,98.97,99.02,98.95,99.0,20474.0,89.4852,89.5304,89.4671,89.5123,20474.0
2023-02-15 13:35:00,99.0,99.0,98.96,98.98,12710.0,89.5123,89.5123,89.4761,89.4942,12710.0
2023-02-15 13:40:00,98.99,99.02,98.95,98.99,11311.0,89.5033,89.5304,89.4671,89.5033,11311.0
2023-02-15 13:45:00,98.99,99.07,98.98,99.07,27060.0,89.5033,89.5756,89.4942,89.5756,27060.0
2023-02-15 13:50:00,99.08,99.13,99.03,99.1,14570.0,89.5846,89.6298,89.5394,89.6027,14570.0
2023-02-15 13:55:00,99.11,99.14,99.08,99.12,13223.0,89.6118,89.6389,89.5846,89.6208,13223.0
2023-02-15 14:00:00,99.14,99.15,98.98,99.01,14220.0,89.6389,89.6479,89.4942,89.5213,14220.0
2023-02-15 14:05:00,99.01,99.07,99.0,99.04,18836.0,89.5213,89.5756,89.5123,89.5485,18836.0
2023-02-15 14:10:00,99.03,99.1,98.99,99.1,17817.0,89.5394,89.6027,89.5033,89.6027,17817.0
2023-02-15 14:15:00,99.08,99.14,99.04,99.08,10194.0,89.5846,89.6389,89.5485,89.5846,10194.0
2023-02-15 14:20:00,99.08,99.13,99.06,99.08,11682.0,89.5846,89.6298,89.5666,89.5846,11682.0
2023-02-15 14:25:00,99.08,99.18,99.04,99.17,17207.0,89.5846,89.6751,89.5485,89.666,17207.0
2023-02-15 14:30:00,99.16,99.26,99.14,99.24,18980.0,89.657,89.7474,89.6389,89.7293,18980.0
2023-02-15 14:35:00,99.23,99.25,99.15,99.23,17865.0,89.7203,89.7383,89.6479,89.7203,17865.0
2023-02-15 14:40:00,99.22,99.24,99.17,99.24,13139.0,89.7112,89.7293,89.666,89.7293,13139.0
2023-02-15 14:45:00,99.23,99.3,99.22,99.29,18568.0,89.7203,89.7836,89.7112,89.7745,18568.0
2023-02-15 14:50:00,99.3,99.34,99.25,99.26,22740.0,89.7836,89.8197,89.7383,89.7474,22740.0
2023-02-15 14:55:00,99.26,99.27,99.18,99.21,19006.0,89.7474,89.7564,89.6751,89.7022,19006.0
2023-02-15 15:00:00,99.22,99.36,99.22,99.36,16036.0,89.7112,89.8378,89.7112,89.8378,16036.0
2023-02-15 15:05:00,99.37,99.43,99.35,99.42,28508.0,89.8468,89.9011,89.8288,89.8921,28508.0
2023-02-15 15:10:00,99.44,99.44,99.37,99.39,24255.0,89.9101,89.9101,89.8468,89.8649,24255.0
2023-02-15 15:15:00,99.4,99.44,99.34,99.38,24550.0,89.874,89.9101,89.8197,89.8559,24550.0
2023-02-15 15:20:00,99.38,99.38,99.19,99.23,47928.0,89.8559,89.8559,89.6841,89.7203,47928.0
2023-02-15 15:25:00,99.23,99.28,99.18,99.22,23635.0,89.7203,89.7655,89.6751,89.7112,23635.0
2023-02-15 15:30:00,99.23,99.24,99.08,99.13,62687.0,89.7203,89.7293,89.5846,89.6298,62687.0
2023-02-15 15:35:00,99.11,99.22,99.09,99.21,20831.0,89.6118,89.7112,89.5937,89.7022,20831.0
2023-02-15 15:40:00,99.22,99.25,99.12,99.17,67898.0,89.7112,89.7383,89.6208,89.666,67898.0
2023-02-15 15:45:00,99.16,99.24,99.14,99.23,40380.0,89.657,89.7293,89.6389,89.7203,40380.0
2023-02-15 15:50:00,99.23,99.26,99.15,99.19,75326.0,89.7203,89.7474,89.6479,89.6841,75326.0
2023-02-15 15:55:00,99.18,99.36,99.13,99.27,201202.0,89.6751,89.8378,89.6298,89.7564,201202.0
2023-02-16 09:30:00,97.5,97.61,97.19,97.27,68458.0,89.0574,89.1579,88.7743,88.8474,68458.0
2023-02-16 09:35:00,97.21,97.33,96.88,96.95,35690.0,88.7926,88.9022,88.4911,88.5551,35690.0
2023-02-16 09:40:00,96.93,96.99,96.56,96.65,19555.0,88.5368,88.5916,88.1988,88.281,19555.0
2023-02-16 09:45:00,96.61,96.73,96.45,96.61,35170.0,88.2445,88.3541,88.0984,88.2445,35170.0
2023-02-16 09:50:00,96.59,96.89,96.58,96.71,20719.0,88.2262,88.5003,88.2171,88.3358,20719.0
2023-02-16 09:55:00,96.69,96.7,96.55,96.61,15759.0,88.3176,88.3267,88.1897,88.2445,15759.0
2023-02-16 10:00:00,96.61,96.95,96.55,96.85,13865.0,88.2445,88.5551,88.1897,88.4637,13865.0
2023-02-16 10:05:00,96.84,97.05,96.74,96.82,14231.0,88.4546,88.6464,88.3633,88.4363,14231.0
2023-02-16 10:10:00,96.84,97.0,96.82,96.92,17021.0,88.4546,88.6007,88.4363,88.5277,17021.0
2023-02-16 10:15:00,96.97,97.19,96.95,97.16,22650.0,88.5733,88.7743,88.5551,88.7469,22650.0
2023-02-16 10:20:00,97.16,97.18,97.04,97.1,17174.0,88.7469,88.7652,88.6373,88.6921,17174.0
2023-02-16 10:25:00,97.12,97.26,97.08,97.19,21412.0,88.7103,88.8382,88.6738,88.7743,21412.0
2023-02-16 10:30:00,97.2,97.23,97.11,97.13,11386.0,88.7834,88.8108,88.7012,88.7195,11386.0
2023-02-16 10:35:00,97.15,97.2,97.12,97.18,13753.0,88.7377,88.7834,88.7103,88.7652,13753.0
2023-02-16 10:40:00,97.16,97.26,97.06,97.26,21638.0,88.7469,88.8382,88.6555,88.8382,21638.0
2023-02-16 10:45:00,97.25,97.32,97.19,97.25,8910.0,88.8291,88.893,88.7743,88.8291,8910.0
2023-02-16 10:50:00,97.24,97.33,97.22,97.29,17891.0,88.82,88.9022,88.8017,88.8656,17891.0
2023-02-16 10:55:00,97.28,97.37,97.24,97.37,9625.0,88.8565,88.9387,88.82,88.9387,9625.0
2023-02-16 11:00:00,97.4,97.46,97.35,97.42,9922.0,88.9661,89.0209,88.9204,88.9844,9922.0
2023-02-16 11:05:00,97.41,97.41,97.18,97.29,17545.0,88.9752,88.9752,88.7652,88.8656,17545.0
2023-02-16 11:10:00,97.29,97.41,97.29,97.36,9471.0,88.8656,88.9752,88.8656,88.9296,9471.0
2023-02-16 11:15:00,97.35,97.64,97.35,97.64,22785.0,88.9204,89.1853,88.9204,89.1853,22785.0
2023-02-16 11:20:00,97.63,97.69,97.59,97.69,9728.0,89.1762,89.231,89.1396,89.231,9728.0
2023-02-16 11:25:00,97.68,97.89,97.68,97.86,19595.0,89.2219,89.4137,89.2219,89.3863,19595.0
2023-02-16 11:30:00,97.87,98.02,97.86,98.02,14276.0,89.3954,89.5324,89.3863,89.5324,14276.0
2023-02-16 11:35:00,98.02,98.04,97.92,98.04,11299.0,89.5324,89.5507,89.4411,89.5507,11299.0
2023-02-16 11:40:00,98.05,98.1,97.88,97.91,17359.0,89.5598,89.6055,89.4045,89.4319,17359.0
2023-02-16 11:45:00,97.92,97.93,97.75,97.77,16972.0,89.4411,89.4502,89.2858,89.3041,16972.0
2023-02-16 11:50:00,97.77,97.83,97.73,97.76,25441.0,89.3041,89.3589,89.2675,89.2949,25441.0
2023-02-16 11:55:00,97.77,97.86,97.77,97.85,5934.0,89.3041,89.3863,89.3041,89.3771,5934.0
2023-02-16 12:00:00,97.84,97.91,97.84,97.85,6863.0,89.368,89.4319,89.368,89.3771,6863.0
2023-02-16 12:05:00,97.86,97.94,97.82,97.89,9771.0,89.3863,89.4593,89.3497,89.4137,9771.0
2023-02-16 12:10:00,97.88,98.05,97.88,98.03,8857.0,89.4045,89.5598,89.4045,89.5415,8857.0
2023-02-16 12:15:00,98.03,98.14,98.01,98.06,8267.0,89.5415,89.642,89.5233,89.569,8267.0
2023-02-16 12:20:00,98.07,98.31,98.07,98.3,5887.0,89.5781,89.7973,89.5781,89.7882,5887.0
2023-02-16 12:25:00,98.29,98.32,98.2,98.22,7804.0,89.779,89.8064,89.6968,89.7151,7804.0
2023-02-16 12:30:00,98.2,98.27,98.12,98.23,6690.0,89.6968,89.7608,89.6238,89.7242,6690.0
2023-02-16 12:35:00,98.28,98.3,98.23,98.29,6073.0,89.7699,89.7882,89.7242,89.779,6073.0
2023-02-16 12:40:00,98.29,98.34,98.28,98.29,10177.0,89.779,89.8247,89.7699,89.779,10177.0
2023-02-16 12:45:00,98.3,98.35,98.28,98.33,5839.0,89.7882,89.8338,89.7699,89.8156,5839.0
2023-02-16 12:50:00,98.31,98.34,98.25,98.34,16435.0,89.7973,89.8247,89.7425,89.8247,16435.0
2023-02-16 12:55:00,98.32,98.36,98.27,98.31,9627.0,89.8064,89.843,89.7608,89.7973,9627.0
2023-02-16 13:00:00,98.31,98.41,98.27,98.29,13605.0,89.7973,89.8886,89.7608,89.779,13605.0
2023-02-16 13:05:00,98.3,98.4,98.3,98.39,5732.0,89.7882,89.8795,89.7882,89.8704,5732.0
2023-02-16 13:10:00,98.38,98.42,98.31,98.42,7882.0,89.8612,89.8978,89.7973,89.8978,7882.0
2023-02-16 13:15:00,98.41,98.41,98.3,98.36,8955.0,89.8886,89.8886,89.7882,89.843,8955.0
2023-02-16 13:20:00,98.37,98.38,98.28,98.38,4658.0,89.8521,89.8612,89.7699,89.8612,4658.0
2023-02-16 13:25:00,98.4,98.4,98.26,98.29,8102.0,89.8795,89.8795,89.7516,89.779,8102.0
2023-02-16 13:30:00,98.28,98.36,98.26,98.34,8474.0,89.7699,89.843,89.7516,89.8247,8474.0
2023-02-16 13:35:00,98.35,98.51,98.35,98.47,8815.0,89.8338,89.98,89.8338,89.9434,8815.0
2023-02-16 13:40:00,98.48,98.48,98.37,98.37,8437.0,89.9526,89.9526,89.8521,89.8521,8437.0
2023-02-16 13:45:00,98.36,98.38,98.28,98.32,10115.0,89.843,89.8612,89.7699,89.8064,10115.0
2023-02-16 13:50:00,98.34,98.37,98.3,98.33,11675.0,89.8247,89.8521,89.7882,89.8156,11675.0
2023-02-16 13:55:00,98.34,98.44,98.31,98.44,6803.0,89.8247,89.916,89.7973,89.916,6803.0
2023-02-16 14:00:00,98.44,98.55,98.43,98.51,11587.0,89.916,90.0165,89.9069,89.98,11587.0
2023-02-16 14:05:00,98.51,98.51,98.43,98.45,8720.0,89.98,89.98,89.9069,89.9252,8720.0
2023-02-16 14:10:00,98.45,98.59,98.45,98.57,6643.0,89.9252,90.0531,89.9252,90.0348,6643.0
2023-02-16 14:15:00,98.56,98.65,98.56,98.65,7906.0,90.0257,90.1079,90.0257,90.1079,7906.0
2023-02-16 14:20:00,98.65,98.65,98.57,98.62,13055.0,90.1079,90.1079,90.0348,90.0805,13055.0
2023-02-16 14:25:00,98.61,98.65,98.6,98.6,10058.0,90.0713,90.1079,90.0622,90.0622,10058.0
2023-02-16 14:30:00,98.6,98.74,98.6,98.74,10411.0,90.0622,90.1901,90.0622,90.1901,10411.0
2023-02-16 14:35:00,98.75,98.75,98.59,98.6,15343.0,90.1992,90.1992,90.0531,90.0622,15343.0
2023-02-16 14:40:00,98.59,98.59,98.47,98.49,11498.0,90.0531,90.0531,89.9434,89.9617,11498.0
2023-02-16 14:45:00,98.48,98.48,98.38,98.38,14735.0,89.9526,89.9526,89.8612,89.8612,14735.0
2023-02-16 14:50:00,98.38,98.47,98.36,98.47,5244.0,89.8612,89.9434,89.843,89.9434,5244.0
2023-02-16 14:55:00,98.47,98.48,98.4,98.41,9075.0,89.9434,89.9526,89.8795,89.8886,9075.0
2023-02-16 15:00:00,98.4,98.44,98.33,98.35,10971.0,89.8795,89.916,89.8156,89.8338,10971.0
2023-02-16 15:05:00,98.36,98.38,98.18,98.29,33111.0,89.843,89.8612,89.6786,89.779,33111.0
2023-02-16 15:10:00,98.29,98.4,98.25,98.34,12641.0,89.779,89.8795,89.7425,89.8247,12641.0
2023-02-16 15:15:00,98.31,98.36,98.26,98.34,13074.0,89.7973,89.843,89.7516,89.8247,13074.0
2023-02-16 15:20:00,98.33,98.38,98.25,98.33,14058.0,89.8156,89.8612,89.7425,89.8156,14058.0
2023-02-16 15:25:00,98.31,98.34,98.23,98.32,12545.0,89.7973,89.8247,89.7242,89.8064,12545.0
2023-02-16 15:30:00,98.33,98.41,98.22,98.41,24371.0,89.8156,89.8886,89.7151,89.8886,24371.0
2023-02-16 15:35:00,98.42,98.58,98.41,98.52,19845.0,89.8978,90.0439,89.8886,89.9891,19845.0
2023-02-16 15:40:00,98.48,98.51,98.34,98.47,30052.0,89.9526,89.98,89.8247,89.9434,30052.0
2023-02-16 15:45:00,98.47,98.49,98.2,98.25,51426.0,89.9434,89.9617,89.6968,89.7425,51426.0
2023-02-16 15:50:00,98.25,98.43,98.18,98.36,84798.0,89.7425,89.9069,89.6786,89.843,84798.0
2023-02-16 15:55:00,98.37,98.39,98.21,98.29,107242.0,89.8521,89.8704,89.706,89.779,107242.0
2023-02-17 09:30:00,98.56,98.62,98.22,98.58,96545.0,90.0257,90.0805,89.7151,90.0439,96545.0
2023-02-17 09:35:00,98.6,98.82,98.43,98.79,24342.0,90.0622,90.2631,89.9069,90.2357,24342.0
2023-02-17 09:40:00,98.82,98.87,98.68,98.68,30910.0,90.2631,90.3088,90.1353,90.1353,30910.0
2023-02-17 09:45:00,98.69,98.88,98.59,98.59,25976.0,90.1444,90.3179,90.0531,90.0531,25976.0
2023-02-17 09:50:00,98.6,98.63,98.22,98.26,23292.0,90.0622,90.0896,89.7151,89.7516,23292.0
2023-02-17 09:55:00,98.26,98.29,97.88,97.9,23621.0,89.7516,89.779,89.4045,89.4228,23621.0
2023-02-17 10:00:00,97.91,98.4,97.87,98.35,9980.0,89.4319,89.8795,89.3954,89.8338,9980.0
2023-02-17 10:05:00,98.36,98.55,98.34,98.48,12346.0,89.843,90.0165,89.8247,89.9526,12346.0
2023-02-17 10:10:00,98.53,98.8,98.53,98.67,6680.0,89.9983,90.2449,89.9983,90.1261,6680.0
2023-02-17 10:15:00,98.72,99.04,98.71,98.98,46912.0,90.1718,90.4641,90.1627,90.4093,46912.0
2023-02-17 10:20:00,98.97,99.18,98.97,99.03,19087.0,90.4002,90.592,90.4002,90.455,19087.0
2023-02-17 10:25:00,99.03,99.15,98.95,98.98,10241.0,90.455,90.5646,90.3819,90.4093,10241.0
2023-02-17 10:30:00,99.01,99.14,98.95,99.14,13112.0,90.4367,90.5554,90.3819,90.5554,13112.0
2023-02-17 10:35:00,99.14,99.21,99.05,99.17,16634.0,90.5554,90.6194,90.4732,90.5828,16634.0
2023-02-17 10:40:00,99.09,99.1,98.95,99.03,14715.0,90.5098,90.5189,90.3819,90.455,14715.0
2023-02-17 10:45:00,99.03,99.07,98.97,98.97,15400.0,90.455,90.4915,90.4002,90.4002,15400.0
2023-02-17 10:50:00,98.97,99.03,98.89,98.9,11260.0,90.4002,90.455,90.3271,90.3362,11260.0
2023-02-17 10:55:00,98.93,99.04,98.9,99.02,11502.0,90.3636,90.4641,90.3362,90.4458,11502.0
2023-02-17 11:00:00,99.0,99.11,98.96,98.98,9395.0,90.4276,90.528,90.391,90.4093,9395.0
2023-02-17 11:05:00,99.03,99.15,98.98,99.1,7043.0,90.455,90.5646,90.4093,90.5189,7043.0
2023-02-17 11:10:00,99.12,99.17,99.07,99.11,9577.0,90.5372,90.5828,90.4915,90.528,9577.0
2023-02-17 11:15:00,99.12,99.13,99.03,99.11,7786.0,90.5372,90.5463,90.455,90.528,7786.0
2023-02-17 11:20:00,99.12,99.19,99.1,99.11,6981.0,90.5372,90.6011,90.5189,90.528,6981.0
2023-02-17 11:25:00,99.1,99.18,99.09,99.16,7838.0,90.5189,90.592,90.5098,90.5737,7838.0
2023-02-17 11:30:00,99.15,99.21,99.04,99.16,29638.0,90.5646,90.6194,90.4641,90.5737,29638.0
2023-02-17 11:35:00,99.16,99.34,99.15,99.3,15887.0,90.5737,90.7381,90.5646,90.7016,15887.0
2023-02-17 11:40:00,99.31,99.37,99.31,99.34,8228.0,90.7107,90.7655,90.7107,90.7381,8228.0
2023-02-17 11:45:00,99.38,99.4,99.32,99.38,7922.0,90.7747,90.7929,90.7198,90.7747,7922.0
2023-02-17 11:50:00,99.38,99.46,99.35,99.42,8863.0,90.7747,90.8477,90.7473,90.8112,8863.0
2023-02-17 11:55:00,99.39,99.54,99.39,99.5,17056.0,90.7838,90.9208,90.7838,90.8843,17056.0
2023-02-17 12:00:00,99.5,99.62,99.43,99.57,12973.0,90.8843,90.9939,90.8203,90.9482,12973.0
2023-02-17 12:05:00,99.58,99.75,99.57,99.72,26379.0,90.9573,91.1126,90.9482,91.0852,26379.0
2023-02-17 12:10:00,99.72,99.89,99.72,99.82,11915.0,91.0852,91.2405,91.0852,91.1766,11915.0
2023-02-17 12:15:00,99.84,99.9,99.82,99.88,9595.0,91.1948,91.2496,91.1766,91.2314,9595.0
2023-02-17 12:20:00,99.87,99.95,99.85,99.92,14179.0,91.2222,91.2953,91.204,91.2679,14179.0
2023-02-17 12:25:00,99.92,99.99,99.89,99.96,7551.0,91.2679,91.3318,91.2405,91.3044,7551.0
2023-02-17 12:30:00,99.95,99.95,99.87,99.89,19740.0,91.2953,91.2953,91.2222,91.2405,19740.0
2023-02-17 12:35:00,99.9,99.92,99.78,99.81,19072.0,91.2496,91.2679,91.14,91.1674,19072.0
2023-02-17 12:40:00,99.81,99.83,99.7,99.71,14525.0,91.1674,91.1857,91.0669,91.0761,14525.0
2023-02-17 12:45:00,99.73,99.75,99.66,99.68,11139.0,91.0943,91.1126,91.0304,91.0487,11139.0
2023-02-17 12:50:00,99.67,99.68,99.47,99.48,15744.0,91.0395,91.0487,90.8569,90.866,15744.0
2023-02-17 12:55:00,99.47,99.56,99.41,99.46,13047.0,90.8569,90.9391,90.8021,90.8477,13047.0
2023-02-17 13:00:00,99.48,99.49,99.4,99.46,17074.0,90.866,90.8751,90.7929,90.8477,17074.0
2023-02-17 13:05:00,99.44,99.5,99.39,99.47,15486.0,90.8295,90.8843,90.7838,90.8569,15486.0
2023-02-17 13:10:00,99.48,99.54,99.45,99.47,10760.0,90.866,90.9208,90.8386,90.8569,10760.0
2023-02-17 13:15:00,99.5,99.55,99.41,99.41,9914.0,90.8843,90.9299,90.8021,90.8021,9914.0
2023-02-17 13:20:00,99.42,99.43,99.37,99.38,12813.0,90.8112,90.8203,90.7655,90.7747,12813.0
2023-02-17 13:25:00,99.39,99.48,99.34,99.42,8627.0,90.7838,90.866,90.7381,90.8112,8627.0
2023-02-17 13:30:00,99.42,99.43,99.3,99.39,10570.0,90.8112,90.8203,90.7016,90.7838,10570.0
2023-02-17 13:35:00,99.4,99.42,99.33,99.34,14163.0,90.7929,90.8112,90.729,90.7381,14163.0
2023-02-17 13:40:00,99.34,99.37,99.21,99.21,14821.0,90.7381,90.7655,90.6194,90.6194,14821.0
2023-02-17 13:45:00,99.21,99.28,99.18,99.25,6534.0,90.6194,90.6833,90.592,90.6559,6534.0
2023-02-17 13:50:00,99.25,99.34,99.22,99.28,9643.0,90.6559,90.7381,90.6285,90.6833,9643.0
2023-02-17 13:55:00,99.3,99.46,99.3,99.46,12292.0,90.7016,90.8477,90.7016,90.8477,12292.0
2023-02-17 14:00:00,99.46,99.62,99.46,99.61,11796.0,90.8477,90.9939,90.8477,90.9847,11796.0
2023-02-17 14:05:00,99.63,99.64,99.52,99.55,9980.0,91.003,91.0121,90.9025,90.9299,9980.0
2023-02-17 14:10:00,99.54,99.62,99.4,99.44,11970.0,90.9208,90.9939,90.7929,90.8295,11970.0
2023-02-17 14:15:00,99.46,99.53,99.43,99.47,9644.0,90.8477,90.9117,90.8203,90.8569,9644.0
2023-02-17 14:20:00,99.47,99.67,99.47,99.65,14383.0,90.8569,91.0395,90.8569,91.0213,14383.0
2023-02-17 14:25:00,99.65,99.7,99.61,99.62,7566.0,91.0213,91.0669,90.9847,90.9939,7566.0
2023-02-17 14:30:00,99.63,99.66,99.52,99.54,11337.0,91.003,91.0304,90.9025,90.9208,11337.0
2023-02-17 14:35:00,99.55,99.68,99.55,99.64,8241.0,90.9299,91.0487,90.9299,91.0121,8241.0
2023-02-17 14:40:00,99.62,99.62,99.47,99.52,9826.0,90.9939,90.9939,90.8569,90.9025,9826.0
2023-02-17 14:45:00,99.53,99.64,99.49,99.59,10717.0,90.9117,91.0121,90.8751,90.9665,10717.0
2023-02-17 14:50:00,99.59,99.64,99.54,99.56,9186.0,90.9665,91.0121,90.9208,90.9391,9186.0
2023-02-17 14:55:00,99.57,99.6,99.46,99.51,11544.0,90.9482,90.9756,90.8477,90.8934,11544.0
2023-02-17 15:00:00,99.5,99.57,99.47,99.53,16025.0,90.8843,90.9482,90.8569,90.9117,16025.0
2023-02-17 15:05:00,99.54,99.7,99.52,99.68,13224.0,90.9208,91.0669,90.9025,91.0487,13224.0
2023-02-17 15:10:00,99.68,99.7,99.61,99.66,14440.0,91.0487,91.0669,90.9847,91.0304,14440.0
2023-02-17 15:15:00,99.65,99.68,99.52,99.54,21700.0,91.0213,91.0487,90.9025,90.9208,21700.0
2023-02-17 15:20:00,99.55,99.7,99.55,99.68,16180.0,90.9299,91.0669,90.9299,91.0487,16180.0
2023-02-17 15:25:00,99.67,99.78,99.65,99.73,20404.0,91.0395,91.14,91.0213,91.0943,20404.0
2023-02-17 15:30:00,99.73,99.74,99.63,99.73,27796.0,91.0943,91.1035,91.003,91.0943,27796.0
2023-02-17 15:35:00,99.74,99.87,99.67,99.69,34347.0,91.1035,91.2222,91.0395,91.0578,34347.0
2023-02-17 15:40:00,99.67,99.73,99.61,99.68,23148.0,91.0395,91.0943,90.9847,91.0487,23148.0
2023-02-17 15:45:00,99.67,99.67,99.42,99.42,54710.0,91.0395,91.0395,90.8112,90.8112,54710.0
2023-02-17 15:50:00,99.43,99.64,99.43,99.5,63561.0,90.8203,91.0121,90.8203,90.8843,63561.0
2023-02-17 15:55:00,99.51,99.65,99.45,99.5,193375.0,90.8934,91.0213,90.8386,90.8843,193375.0
2023-02-21 09:30:00,98.99,99.33,98.55,98.68,81264.0,90.4184,90.729,90.0165,90.1353,81264.0
2023-02-21 09:35:00,98.71,98.77,98.38,98.45,17427.0,90.1627,90.2175,89.8612,89.9252,17427.0
2023-02-21 09:40:00,98.44,98.44,98.15,98.33,14864.0,89.916,89.916,89.6512,89.8156,14864.0
2023-02-21 09:45:00,98.32,98.5,98.14,98.39,31999.0,89.8064,89.9709,89.642,89.8704,31999.0
2023-02-21 09:50:00,98.39,98.67,98.38,98.5,12342.0,89.8704,90.1261,89.8612,89.9709,12342.0
2023-02-21 09:55:00,98.4,98.61,98.35,98.41,27106.0,89.8795,90.0713,89.8338,89.8886,27106.0
2023-02-21 10:00:00,98.45,98.69,98.3,98.69,11907.0,89.9252,90.1444,89.7882,90.1444,11907.0
2023-02-21 10:05:00,98.8,98.87,98.77,98.8,8011.0,90.2449,90.3088,90.2175,90.2449,8011.0
2023-02-21 10:10:00,98.83,98.84,98.64,98.64,11395.0,90.2723,90.2814,90.0987,90.0987,11395.0
2023-02-21 10:15:00,98.62,98.85,98.56,98.62,14945.0,90.0805,90.2905,90.0257,90.0805,14945.0
2023-02-21 10:20:00,98.6,98.65,98.5,98.64,8372.0,90.0622,90.1079,89.9709,90.0987,8372.0
2023-02-21 10:25:00,98.66,98.73,98.6,98.73,21351.0,90.117,90.1809,90.0622,90.1809,21351.0
2023-02-21 10:30:00,98.76,98.83,98.62,98.64,23222.0,90.2083,90.2723,90.0805,90.0987,23222.0
2023-02-21 10:35:00,98.65,98.67,98.53,98.59,10487.0,90.1079,90.1261,89.9983,90.0531,10487.0
2023-02-21 10:40:00,98.56,98.83,98.51,98.72,21639.0,90.0257,90.2723,89.98,90.1718,21639.0
2023-02-21 10:45:00,98.69,98.7,98.53,98.6,10270.0,90.1444,90.1535,89.9983,90.0622,10270.0
2023-02-21 10:50:00,98.58,98.58,98.39,98.42,6858.0,90.0439,90.0439,89.8704,89.8978,6858.0
2023-02-21 10:55:00,98.42,98.45,98.27,98.29,8750.0,89.8978,89.9252,89.7608,89.779,8750.0
2023-02-21 11:00:00,98.28,98.33,98.26,98.3,6773.0,89.7699,89.8156,89.7516,89.7882,6773.0
2023-02-21 11:05:00,98.29,98.36,98.27,98.3,10748.0,89.779,89.843,89.7608,89.7882,10748.0
2023-02-21 11:10:00,98.27,98.37,98.27,98.37,6862.0,89.7608,89.8521,89.7608,89.8521,6862.0
2023-02-21 11:15:00,98.35,98.48,98.35,98.45,14052.0,89.8338,89.9526,89.8338,89.9252,14052.0
2023-02-21 11:20:00,98.42,98.49,98.39,98.41,12373.0,89.8978,89.9617,89.8704,89.8886,12373.0
2023-02-21 11:25:00,98.43,98.55,98.43,98.5,8794.0,89.9069,90.0165,89.9069,89.9709,8794.0
2023-02-21 11:30:00,98.51,98.56,98.42,98.5,5157.0,89.98,90.0257,89.8978,89.9709,5157.0
2023-02-21 11:35:00,98.6,98.64,98.51,98.53,5849.0,90.0622,90.0987,89.98,89.9983,5849.0
2023-02-21 11:40:00,98.54,98.6,98.53,98.54,5523.0,90.0074,90.0622,89.9983,90.0074,5523.0
2023-02-21 11:45:00,98.54,98.63,98.53,98.58,4083.0,90.0074,90.0896,89.9983,90.0439,4083.0
2023-02-21 11:50:00,98.54,98.59,98.54,98.59,2997.0,90.0074,90.0531,90.0074,90.0531,2997.0
2023-02-21 11:55:00,98.58,98.71,98.57,98.7,6915.0,90.0439,90.1627,90.0348,90.1535,6915.0
2023-02-21 12:00:00,98.72,98.73,98.61,98.67,5891.0,90.1718,90.1809,90.0713,90.1261,5891.0
2023-02-21 12:05:00,98.67,98.68,98.58,98.59,5234.0,90.1261,90.1353,90.0439,90.0531,5234.0
2023-02-21 12:10:00,98.59,98.61,98.43,98.45,7899.0,90.0531,90.0713,89.9069,89.9252,7899.0
2023-02-21 12:15:00,98.45,98.52,98.44,98.52,9988.0,89.9252,89.9891,89.916,89.9891,9988.0
2023-02-21 12:20:00,98.53,98.57,98.42,98.47,8049.0,89.9983,90.0348,89.8978,89.9434,8049.0
2023-02-21 12:25:00,98.47,98.47,98.34,98.42,10324.0,89.9434,89.9434,89.8247,89.8978,10324.0
2023-02-21 12:30:00,98.4,98.44,98.34,98.44,9095.0,89.8795,89.916,89.8247,89.916,9095.0
2023-02-21 12:35:00,98.42,98.45,98.36,98.41,15889.0,89.8978,89.9252,89.843,89.8886,15889.0
2023-02-21 12:40:00,98.43,98.44,98.28,98.3,8452.0,89.9069,89.916,89.7699,89.7882,8452.0
2023-02-21 12:45:00,98.28,98.28,98.18,98.25,6290.0,89.7699,89.7699,89.6786,89.7425,6290.0
2023-02-21 12:50:00,98.24,98.31,98.24,98.25,6280.0,89.7334,89.7973,89.7334,89.7425,6280.0
2023-02-21 12:55:00,98.24,98.28,98.21,98.22,7864.0,89.7334,89.7699,89.706,89.7151,7864.0
2023-02-21 13:00:00,98.24,98.31,98.22,98.27,5389.0,89.7334,89.7973,89.7151,89.7608,5389.0
2023-02-21 13:05:00,98.28,98.35,98.26,98.28,4746.0,89.7699,89.8338,89.7516,89.7699,4746.0
2023-02-21 13:10:00,98.25,98.25,98.16,98.17,10841.0,89.7425,89.7425,89.6603,89.6694,10841.0
2023-02-21 13:15:00,98.16,98.17,98.06,98.07,10579.0,89.6603,89.6694,89.569,89.5781,10579.0
2023-02-21 13:20:00,98.06,98.11,98.04,98.08,13730.0,89.569,89.6146,89.5507,89.5872,13730.0
2023-02-21 13:25:00,98.09,98.11,98.03,98.07,14848.0,89.5964,89.6146,89.5415,89.5781,14848.0
2023-02-21 13:30:00,98.06,98.11,98.0,98.09,31240.0,89.569,89.6146,89.5141,89.5964,31240.0
2023-02-21 13:35:00,98.06,98.07,97.96,97.97,20182.0,89.569,89.5781,89.4776,89.4867,20182.0
2023-02-21 13:40:00,97.97,98.09,97.95,98.03,13497.0,89.4867,89.5964,89.4685,89.5415,13497.0
2023-02-21 13:45:00,98.05,98.09,97.97,98.02,6546.0,89.5598,89.5964,89.4867,89.5324,6546.0
2023-02-21 13:50:00,98.01,98.02,97.9,97.92,6311.0,89.5233,89.5324,89.4228,89.4411,6311.0
2023-02-21 13:55:00,97.91,97.95,97.9,97.92,5281.0,89.4319,89.4685,89.4228,89.4411,5281.0
2023-02-21 14:00:00,97.91,97.96,97.88,97.93,7790.0,89.4319,89.4776,89.4045,89.4502,7790.0
2023-02-21 14:05:00,97.95,97.95,97.82,97.83,9066.0,89.4685,89.4685,89.3497,89.3589,9066.0
2023-02-21 14:10:00,97.82,97.83,97.74,97.79,7475.0,89.3497,89.3589,89.2767,89.3223,7475.0
2023-02-21 14:15:00,97.8,97.88,97.75,97.81,9980.0,89.3315,89.4045,89.2858,89.3406,9980.0
2023-02-21 14:20:00,97.78,97.85,97.76,97.76,7729.0,89.3132,89.3771,89.2949,89.2949,7729.0
2023-02-21 14:25:00,97.76,97.92,97.76,97.9,6104.0,89.2949,89.4411,89.2949,89.4228,6104.0
2023-02-21 14:30:00,97.9,97.98,97.89,97.92,9108.0,89.4228,89.4959,89.4137,89.4411,9108.0
2023-02-21 14:35:00,97.93,97.95,97.89,97.93,7226.0,89.4502,89.4685,89.4137,89.4502,7226.0
2023-02-21 14:40:00,97.93,97.95,97.85,97.9,20779.0,89.4502,89.4685,89.3771,89.4228,20779.0
2023-02-21 14:45:00,97.9,97.96,97.84,97.84,8951.0,89.4228,89.4776,89.368,89.368,8951.0
2023-02-21 14:50:00,97.84,97.91,97.82,97.91,9107.0,89.368,89.4319,89.3497,89.4319,9107.0
2023-02-21 14:55:00,97.91,97.94,97.86,97.93,12781.0,89.4319,89.4593,89.3863,89.4502,12781.0
2023-02-21 15:00:00,97.92,98.03,97.91,98.03,14666.0,89.4411,89.5415,89.4319,89.5415,14666.0
2023-02-21 15:05:00,98.03,98.06,97.96,98.0,10606.0,89.5415,89.569,89.4776,89.5141,10606.0
2023-02-21 15:10:00,98.01,98.07,97.95,98.04,9702.0,89.5233,89.5781,89.4685,89.5507,9702.0
2023-02-21 15:15:00,98.06,98.09,98.02,98.07,9186.0,89.569,89.5964,89.5324,89.5781,9186.0
2023-02-21 15:20:00,98.06,98.16,98.01,98.13,30164.0,89.569,89.6603,89.5233,89.6329,30164.0
2023-02-21 15:25:00,98.12,98.19,98.06,98.19,15926.0,89.6238,89.6877,89.569,89.6877,15926.0
2023-02-21 15:30:00,98.2,98.25,98.17,98.24,27540.0,89.6968,89.7425,89.6694,89.7334,27540.0
2023-02-21 15:35:00,98.25,98.26,98.09,98.1,14055.0,89.7425,89.7516,89.5964,89.6055,14055.0
2023-02-21 15:40:00,98.1,98.16,98.07,98.14,26010.0,89.6055,89.6603,89.5781,89.642,26010.0
2023-02-21 15:45:00,98.14,98.17,98.01,98.04,30923.0,89.642,89.6694,89.5233,89.5507,30923.0
2023-02-21 15:50:00,98.03,98.14,97.88,97.95,58145.0,89.5415,89.642,89.4045,89.4685,58145.0
2023-02-21 15:55:00,97.96,98.02,97.6,97.7,366589.0,89.4776,89.5324,89.1488,89.2401,366589.0
2023-02-22 09:30:00,97.46,98.06,97.46,97.94,50958.0,89.0209,89.569,89.0209,89.4593,50958.0
2023-02-22 09:35:00,98.02,98.02,97.61,97.75,11641.0,89.5324,89.5324,89.1579,89.2858,11641.0
2023-02-22 09:40:00,97.74,97.97,97.69,97.96,12421.0,89.2767,89.4867,89.231,89.4776,12421.0
2023-02-22 09:45:00,97.94,98.02,97.84,97.91,8192.0,89.4593,89.5324,89.368,89.4319,8192.0
2023-02-22 09:50:00,97.92,97.93,97.73,97.88,7419.0,89.4411,89.4502,89.2675,89.4045,7419.0
2023-02-22 09:55:00,97.89,98.2,97.89,98.12,13735.0,89.4137,89.6968,89.4137,89.6238,13735.0
2023-02-22 10:00:00,98.08,98.11,97.91,98.05,18700.0,89.5872,89.6146,89.4319,89.5598,18700.0
2023-02-22 10:05:00,98.1,98.15,97.92,97.99,11840.0,89.6055,89.6512,89.4411,89.505,11840.0
2023-02-22 10:10:00,98.02,98.23,98.02,98.18,17571.0,89.5324,89.7242,89.5324,89.6786,17571.0
2023-02-22 10:15:00,98.17,98.25,98.12,98.18,21522.0,89.6694,89.7425,89.6238,89.6786,21522.0
2023-02-22 10:20:00,98.18,98.28,98.12,98.24,14987.0,89.6786,89.7699,89.6238,89.7334,14987.0
2023-02-22 10:25:00,98.25,98.41,98.24,98.29,11020.0,89.7425,89.8886,89.7334,89.779,11020.0
2023-02-22 10:30:00,98.27,98.32,98.16,98.17,11774.0,89.7608,89.8064,89.6603,89.6694,11774.0
2023-02-22 10:35:00,98.17,98.19,97.95,97.98,11780.0,89.6694,89.6877,89.4685,89.4959,11780.0
2023-02-22 10:40:00,97.96,98.03,97.93,98.02,21527.0,89.4776,89.5415,89.4502,89.5324,21527.0
2023-02-22 10:45:00,98.0,98.14,98.0,98.12,12696.0,89.5141,89.642,89.5141,89.6238,12696.0
2023-02-22 10:50:00,98.12,98.28,98.1,98.25,22288.0,89.6238,89.7699,89.6055,89.7425,22288.0
2023-02-22 10:55:00,98.24,98.32,98.15,98.17,18694.0,89.7334,89.8064,89.6512,89.6694,18694.0
2023-02-22 11:00:00,98.17,98.22,98.11,98.13,12738.0,89.6694,89.7151,89.6146,89.6329,12738.0
2023-02-22 11:05:00,98.14,98.21,98.11,98.15,7904.0,89.642,89.706,89.6146,89.6512,7904.0
2023-02-22 11:10:00,98.15,98.23,98.14,98.21,10448.0,89.6512,89.7242,89.642,89.706,10448.0
2023-02-22 11:15:00,98.24,98.27,98.14,98.17,5926.0,89.7334,89.7608,89.642,89.6694,5926.0
2023-02-22 11:20:00,98.18,98.24,98.1,98.14,8099.0,89.6786,89.7334,89.6055,89.642,8099.0
2023-02-22 11:25:00,98.13,98.16,98.06,98.13,8976.0,89.6329,89.6603,89.569,89.6329,8976.0
2023-02-22 11:30:00,98.15,98.21,98.13,98.19,10819.0,89.6512,89.706,89.6329,89.6877,10819.0
2023-02-22 11:35:00,98.22,98.31,98.2,98.23,8203.0,89.7151,89.7973,89.6968,89.7242,8203.0
2023-02-22 11:40:00,98.25,98.37,98.25,98.31,6322.0,89.7425,89.8521,89.7425,89.7973,6322.0
2023-02-22 11:45:00,98.32,98.38,98.26,98.28,8024.0,89.8064,89.8612,89.7516,89.7699,8024.0
2023-02-22 11:50:00,98.27,98.35,98.26,98.29,7245.0,89.7608,89.8338,89.7516,89.779,7245.0
2023-02-22 11:55:00,98.25,98.32,98.25,98.3,5224.0,89.7425,89.8064,89.7425,89.7882,5224.0
2023-02-22 12:00:00,98.32,98.43,98.32,98.43,7898.0,89.8064,89.9069,89.8064,89.9069,7898.0
2023-02-22 12:05:00,98.43,98.47,98.39,98.44,4630.0,89.9069,89.9434,89.8704,89.916,4630.0
2023-02-22 12:10:00,98.43,98.44,98.34,98.36,9814.0,89.9069,89.916,89.8247,89.843,9814.0
2023-02-22 12:15:00,98.38,98.5,98.38,98.47,7654.0,89.8612,89.9709,89.8612,89.9434,7654.0
2023-02-22 12:20:00,98.47,98.52,98.42,98.42,12627.0,89.9434,89.9891,89.8978,89.8978,12627.0
2023-02-22 12:25:00,98.43,98.51,98.42,98.47,7364.0,89.9069,89.98,89.8978,89.9434,7364.0
2023-02-22 12:30:00,98.47,98.5,98.41,98.43,10364.0,89.9434,89.9709,89.8886,89.9069,10364.0
2023-02-22 12:35:00,98.45,98.47,98.41,98.47,10667.0,89.9252,89.9434,89.8886,89.9434,10667.0
2023-02-22 12:40:00,98.47,98.5,98.44,98.46,7201.0,89.9434,89.9709,89.916,89.9343,7201.0
2023-02-22 12:45:00,98.5,98.51,98.33,98.33,8329.0,89.9709,89.98,89.8156,89.8156,8329.0
2023-02-22 12:50:00,98.32,98.4,98.31,98.4,9504.0,89.8064,89.8795,89.7973,89.8795,9504.0
2023-02-22 12:55:00,98.4,98.46,98.36,98.38,6209.0,89.8795,89.9343,89.843,89.8612,6209.0
2023-02-22 13:00:00,98.36,98.39,98.3,98.39,7214.0,89.843,89.8704,89.7882,89.8704,7214.0
2023-02-22 13:05:00,98.39,98.41,98.34,98.36,3157.0,89.8704,89.8886,89.8247,89.843,3157.0
2023-02-22 13:10:00,98.38,98.4,98.3,98.36,11266.0,89.8612,89.8795,89.7882,89.843,11266.0
2023-02-22 13:15:00,98.35,98.44,98.35,98.42,7958.0,89.8338,89.916,89.8338,89.8978,7958.0
2023-02-22 13:20:00,98.45,98.45,98.37,98.4,10191.0,89.9252,89.9252,89.8521,89.8795,10191.0
2023-02-22 13:25:00,98.41,98.45,98.38,98.39,5028.0,89.8886,89.9252,89.8612,89.8704,5028.0
2023-02-22 13:30:00,98.4,98.43,98.32,98.34,13117.0,89.8795,89.9069,89.8064,89.8247,13117.0
2023-02-22 13:35:00,98.34,98.38,98.27,98.28,6526.0,89.8247,89.8612,89.7608,89.7699,6526.0
2023-02-22 13:40:00,98.3,98.33,98.27,98.3,6099.0,89.7882,89.8156,89.7608,89.7882,6099.0
2023-02-22 13:45:00,98.3,98.3,98.17,98.21,8657.0,89.7882,89.7882,89.6694,89.706,8657.0
2023-02-22 13:50:00,98.2,98.21,98.09,98.12,8225.0,89.6968,89.706,89.5964,89.6238,8225.0
2023-02-22 13:55:00,98.13,98.14,98.07,98.07,7346.0,89.6329,89.642,89.5781,89.5781,7346.0
2023-02-22 14:00:00,98.05,98.27,97.99,98.2,33786.0,89.5598,89.7608,89.505,89.6968,33786.0
2023-02-22 14:05:00,98.17,98.32,98.13,98.18,9122.0,89.6694,89.8064,89.6329,89.6786,9122.0
2023-02-22 14:10:00,98.21,98.24,98.0,98.02,8420.0,89.706,89.7334,89.5141,89.5324,8420.0
2023-02-22 14:15:00,98.0,98.1,97.83,98.1,6928.0,89.5141,89.6055,89.3589,89.6055,6928.0
2023-02-22 14:20:00,98.09,98.16,97.98,97.98,12379.0,89.5964,89.6603,89.4959,89.4959,12379.0
2023-02-22 14:25:00,97.98,98.02,97.91,97.94,7833.0,89.4959,89.5324,89.4319,89.4593,7833.0
2023-02-22 14:30:00,97.91,97.92,97.73,97.75,11398.0,89.4319,89.4411,89.2675,89.2858,11398.0
2023-02-22 14:35:00,97.77,97.8,97.57,97.59,12402.0,89.3041,89.3315,89.1214,89.1396,12402.0
2023-02-22 14:40:00,97.6,97.62,97.53,97.61,11139.0,89.1488,89.1671,89.0848,89.1579,11139.0
2023-02-22 14:45:00,97.59,97.82,97.55,97.81,18484.0,89.1396,89.3497,89.1031,89.3406,18484.0
2023-02-22 14:50:00,97.83,97.83,97.62,97.65,28508.0,89.3589,89.3589,89.1671,89.1945,28508.0
2023-02-22 14:55:00,97.65,97.81,97.61,97.78,18298.0,89.1945,89.3406,89.1579,89.3132,18298.0
2023-02-22 15:00:00,97.79,97.81,97.66,97.73,9548.0,89.3223,89.3406,89.2036,89.2675,9548.0
2023-02-22 15:05:00,97.74,97.81,97.71,97.73,10258.0,89.2767,89.3406,89.2493,89.2675,10258.0
2023-02-22 15:10:00,97.74,97.83,97.58,97.58,10910.0,89.2767,89.3589,89.1305,89.1305,10910.0
2023-02-22 15:15:00,97.59,97.63,97.54,97.58,9151.0,89.1396,89.1762,89.094,89.1305,9151.0
2023-02-22 15:20:00,97.56,97.63,97.51,97.59,14760.0,89.1122,89.1762,89.0666,89.1396,14760.0
2023-02-22 15:25:00,97.58,97.64,97.51,97.51,17042.0,89.1305,89.1853,89.0666,89.0666,17042.0
2023-02-22 15:30:00,97.52,97.56,97.38,97.42,32057.0,89.0757,89.1122,88.9478,88.9844,32057.0
2023-02-22 15:35:00,97.42,97.47,97.16,97.25,15800.0,88.9844,89.03,88.7469,88.8291,15800.0
2023-02-22 15:40:00,97.29,97.34,97.22,97.27,20833.0,88.8656,88.9113,88.8017,88.8474,20833.0
2023-02-22 15:45:00,97.28,97.44,97.28,97.34,33811.0,88.8565,89.0026,88.8565,88.9113,33811.0
2023-02-22 15:50:00,97.33,97.46,97.2,97.39,66637.0,88.9022,89.0209,88.7834,88.957,66637.0
2023-02-22 15:55:00,97.4,97.57,97.39,97.48,161350.0,88.9661,89.1214,88.957,89.0392,161350.0
2023-02-23 09:30:00,97.87,97.87,97.14,97.61,52676.0,89.3954,89.3954,88.7286,89.1579,52676.0
2023-02-23 09:35:00,97.67,97.93,97.65,97.74,9034.0,89.2127,89.4502,89.1945,89.2767,9034.0
2023-02-23 09:40:00,97.73,97.78,97.54,97.65,7090.0,89.2675,89.3132,89.094,89.1945,7090.0
2023-02-23 09:45:00,97.68,97.91,97.62,97.69,20228.0,89.2219,89.4319,89.1671,89.231,20228.0
2023-02-23 09:50:00,97.69,97.72,97.57,97.61,9197.0,89.231,89.2584,89.1214,89.1579,9197.0
2023-02-23 09:55:00,97.62,97.96,97.55,97.96,19119.0,89.1671,89.4776,89.1031,89.4776,19119.0
2023-02-23 10:00:00,97.95,98.07,97.88,98.05,18913.0,89.4685,89.5781,89.4045,89.5598,18913.0
2023-02-23 10:05:00,98.1,98.1,97.86,98.03,14383.0,89.6055,89.6055,89.3863,89.5415,14383.0
2023-02-23 10:10:00,98.03,98.07,97.88,98.07,7176.0,89.5415,89.5781,89.4045,89.5781,7176.0
2023-02-23 10:15:00,98.04,98.07,97.97,98.02,11415.0,89.5507,89.5781,89.4867,89.5324,11415.0
2023-02-23 10:20:00,98.01,98.06,97.95,97.97,6436.0,89.5233,89.569,89.4685,89.4867,6436.0
2023-02-23 10:25:00,97.96,97.96,97.74,97.74,8151.0,89.4776,89.4776,89.2767,89.2767,8151.0
2023-02-23 10:30:00,97.76,97.89,97.66,97.86,10367.0,89.2949,89.4137,89.2036,89.3863,10367.0
2023-02-23 10:35:00,97.85,97.85,97.75,97.83,8215.0,89.3771,89.3771,89.2858,89.3589,8215.0
2023-02-23 10:40:00,97.83,97.94,97.82,97.93,7560.0,89.3589,89.4593,89.3497,89.4502,7560.0
2023-02-23 10:45:00,97.92,97.92,97.69,97.7,16056.0,89.4411,89.4411,89.231,89.2401,16056.0
2023-02-23 10:50:00,97.7,97.84,97.67,97.82,9065.0,89.2401,89.368,89.2127,89.3497,9065.0
2023-02-23 10:55:00,97.81,97.87,97.76,97.82,49012.0,89.3406,89.3954,89.2949,89.3497,49012.0
2023-02-23 11:00:00,97.83,98.01,97.82,97.86,20752.0,89.3589,89.5233,89.3497,89.3863,20752.0
2023-02-23 11:05:00,97.87,97.89,97.75,97.82,12541.0,89.3954,89.4137,89.2858,89.3497,12541.0
2023-02-23 11:10:00,97.84,97.85,97.57,97.6,12004.0,89.368,89.3771,89.1214,89.1488,12004.0
2023-02-23 11:15:00,97.61,97.61,97.49,97.51,8765.0,89.1579,89.1579,89.0483,89.0666,8765.0
2023-02-23 11:20:00,97.5,97.5,97.32,97.35,11323.0,89.0574,89.0574,88.893,88.9204,11323.0
2023-02-23 11:25:00,97.38,97.39,97.25,97.31,10173.0,88.9478,88.957,88.8291,88.8839,10173.0
2023-02-23 11:30:00,97.24,97.34,97.24,97.34,5568.0,88.82,88.9113,88.82,88.9113,5568.0
2023-02-23 11:35:00,97.31,97.39,97.29,97.34,5542.0,88.8839,88.957,88.8656,88.9113,5542.0
2023-02-23 11:40:00,97.36,97.36,97.18,97.22,12441.0,88.9296,88.9296,88.7652,88.8017,12441.0
2023-02-23 11:45:00,97.23,97.25,97.12,97.13,6268.0,88.8108,88.8291,88.7103,88.7195,6268.0
2023-02-23 11:50:00,97.1,97.14,97.04,97.09,20562.0,88.6921,88.7286,88.6373,88.6829,20562.0
2023-02-23 11:55:00,97.08,97.08,96.93,96.98,16695.0,88.6738,88.6738,88.5368,88.5825,16695.0
2023-02-23 12:00:00,96.98,97.1,96.94,97.09,6916.0,88.5825,88.6921,88.5459,88.6829,6916.0
2023-02-23 12:05:00,97.09,97.1,97.0,97.02,6723.0,88.6829,88.6921,88.6007,88.619,6723.0
2023-02-23 12:10:00,97.02,97.07,96.99,97.06,3831.0,88.619,88.6647,88.5916,88.6555,3831.0
2023-02-23 12:15:00,97.07,97.12,97.01,97.05,7158.0,88.6647,88.7103,88.6099,88.6464,7158.0
2023-02-23 12:20:00,97.07,97.07,96.89,96.96,5530.0,88.6647,88.6647,88.5003,88.5642,5530.0
2023-02-23 12:25:00,96.99,97.0,96.84,96.88,8806.0,88.5916,88.6007,88.4546,88.4911,8806.0
2023-02-23 12:30:00,96.84,96.95,96.83,96.91,8454.0,88.4546,88.5551,88.4455,88.5185,8454.0
2023-02-23 12:35:00,96.95,96.96,96.86,96.89,5151.0,88.5551,88.5642,88.4729,88.5003,5151.0
2023-02-23 12:40:00,96.94,97.03,96.92,96.99,28771.0,88.5459,88.6281,88.5277,88.5916,28771.0
2023-02-23 12:45:00,96.97,97.02,96.86,96.89,6393.0,88.5733,88.619,88.4729,88.5003,6393.0
2023-02-23 12:50:00,96.9,96.95,96.81,96.93,5695.0,88.5094,88.5551,88.4272,88.5368,5695.0
2023-02-23 12:55:00,96.92,96.97,96.92,96.95,3040.0,88.5277,88.5733,88.5277,88.5551,3040.0
2023-02-23 13:00:00,96.95,97.03,96.9,96.97,9404.0,88.5551,88.6281,88.5094,88.5733,9404.0
2023-02-23 13:05:00,96.98,97.01,96.94,96.96,6298.0,88.5825,88.6099,88.5459,88.5642,6298.0
2023-02-23 13:10:00,96.97,96.98,96.92,96.93,5756.0,88.5733,88.5825,88.5277,88.5368,5756.0
2023-02-23 13:15:00,96.92,97.04,96.92,97.04,7367.0,88.5277,88.6373,88.5277,88.6373,7367.0
2023-02-23 13:20:00,97.04,97.07,96.9,96.92,9471.0,88.6373,88.6647,88.5094,88.5277,9471.0
2023-02-23 13:25:00,96.9,96.95,96.88,96.91,6561.0,88.5094,88.5551,88.4911,88.5185,6561.0
2023-02-23 13:30:00,96.93,96.95,96.88,96.95,6143.0,88.5368,88.5551,88.4911,88.5551,6143.0
2023-02-23 13:35:00,96.94,96.94,96.81,96.81,12287.0,88.5459,88.5459,88.4272,88.4272,12287.0
2023-02-23 13:40:00,96.83,96.83,96.62,96.65,17352.0,88.4455,88.4455,88.2536,88.281,17352.0
2023-02-23 13:45:00,96.65,96.65,96.51,96.64,20516.0,88.281,88.281,88.1532,88.2719,20516.0
2023-02-23 13:50:00,96.65,96.73,96.62,96.64,18561.0,88.281,88.3541,88.2536,88.2719,18561.0
2023-02-23 13:55:00,96.63,96.66,96.6,96.6,14058.0,88.2628,88.2902,88.2354,88.2354,14058.0
2023-02-23 14:00:00,96.57,96.63,96.54,96.57,9950.0,88.208,88.2628,88.1806,88.208,9950.0
2023-02-23 14:05:00,96.57,96.62,96.55,96.55,11164.0,88.208,88.2536,88.1897,88.1897,11164.0
2023-02-23 14:10:00,96.53,96.55,96.4,96.46,16765.0,88.1714,88.1897,88.0527,88.1075,16765.0
2023-02-23 14:15:00,96.48,96.63,96.48,96.6,11959.0,88.1258,88.2628,88.1258,88.2354,11959.0
2023-02-23 14:20:00,96.58,96.69,96.58,96.68,8313.0,88.2171,88.3176,88.2171,88.3084,8313.0
2023-02-23 14:25:00,96.69,96.72,96.66,96.69,4240.0,88.3176,88.345,88.2902,88.3176,4240.0
2023-02-23 14:30:00,96.7,96.77,96.67,96.77,5941.0,88.3267,88.3907,88.2993,88.3907,5941.0
2023-02-23 14:35:00,96.77,96.79,96.66,96.72,6796.0,88.3907,88.4089,88.2902,88.345,6796.0
2023-02-23 14:40:00,96.73,96.75,96.61,96.61,8123.0,88.3541,88.3724,88.2445,88.2445,8123.0
2023-02-23 14:45:00,96.65,96.75,96.64,96.75,5963.0,88.281,88.3724,88.2719,88.3724,5963.0
2023-02-23 14:50:00,96.76,96.83,96.69,96.79,6217.0,88.3815,88.4455,88.3176,88.4089,6217.0
2023-02-23 14:55:00,96.8,96.83,96.76,96.79,9042.0,88.4181,88.4455,88.3815,88.4089,9042.0
2023-02-23 15:00:00,96.78,96.9,96.78,96.9,10702.0,88.3998,88.5094,88.3998,88.5094,10702.0
2023-02-23 15:05:00,96.91,97.0,96.88,96.96,13810.0,88.5185,88.6007,88.4911,88.5642,13810.0
2023-02-23 15:10:00,96.99,97.04,96.96,97.01,12794.0,88.5916,88.6373,88.5642,88.6099,12794.0
2023-02-23 15:15:00,97.01,97.05,96.9,96.9,9658.0,88.6099,88.6464,88.5094,88.5094,9658.0
2023-02-23 15:20:00,96.89,96.92,96.8,96.92,12533.0,88.5003,88.5277,88.4181,88.5277,12533.0
2023-02-23 15:25:00,96.92,97.02,96.9,96.97,17109.0,88.5277,88.619,88.5094,88.5733,17109.0
2023-02-23 15:30:00,96.97,96.99,96.93,96.96,12064.0,88.5733,88.5916,88.5368,88.5642,12064.0
2023-02-23 15:35:00,96.95,97.0,96.87,96.93,14587.0,88.5551,88.6007,88.482,88.5368,14587.0
2023-02-23 15:40:00,96.93,96.97,96.75,96.79,30804.0,88.5368,88.5733,88.3724,88.4089,30804.0
2023-02-23 15:45:00,96.78,96.8,96.68,96.7,45959.0,88.3998,88.4181,88.3084,88.3267,45959.0
2023-02-23 15:50:00,96.72,96.76,96.63,96.72,60946.0,88.345,88.3815,88.2628,88.345,60946.0
2023-02-23 15:55:00,96.72,96.92,96.71,96.85,105304.0,88.345,88.5277,88.3358,88.4637,105304.0
2023-02-24 09:30:00,95.83,96.0,95.49,95.95,53107.0,87.532,87.6873,87.2215,87.6417,53107.0
2023-02-24 09:35:00,95.96,96.16,95.91,96.11,9658.0,87.6508,87.8335,87.6051,87.7878,9658.0
2023-02-24 09:40:00,96.09,96.24,95.99,95.99,9022.0,87.7695,87.9065,87.6782,87.6782,9022.0
2023-02-24 09:45:00,95.93,96.04,95.72,95.98,12663.0,87.6234,87.7239,87.4316,87.6691,12663.0
2023-02-24 09:50:00,95.9,96.01,95.5,95.62,20017.0,87.596,87.6965,87.2306,87.3402,20017.0
2023-02-24 09:55:00,95.61,95.75,95.61,95.66,16186.0,87.3311,87.459,87.3311,87.3768,16186.0
2023-02-24 10:00:00,95.64,96.06,95.54,96.01,21167.0,87.3585,87.7421,87.2672,87.6965,21167.0
2023-02-24 10:05:00,96.04,96.2,96.01,96.14,10304.0,87.7239,87.87,87.6965,87.8152,10304.0
2023-02-24 10:10:00,96.09,96.25,96.09,96.23,12253.0,87.7695,87.9157,87.7695,87.8974,12253.0
2023-02-24 10:15:00,96.21,96.21,96.01,96.11,11100.0,87.8791,87.8791,87.6965,87.7878,11100.0
2023-02-24 10:20:00,96.11,96.16,95.95,95.95,10569.0,87.7878,87.8335,87.6417,87.6417,10569.0
2023-02-24 10:25:00,95.93,95.99,95.77,95.86,7322.0,87.6234,87.6782,87.4772,87.5595,7322.0
2023-02-24 10:30:00,95.83,95.89,95.74,95.79,12641.0,87.532,87.5869,87.4498,87.4955,12641.0
2023-02-24 10:35:00,95.8,95.86,95.72,95.84,9010.0,87.5046,87.5595,87.4316,87.5412,9010.0
2023-02-24 10:40:00,95.86,95.93,95.83,95.93,6798.0,87.5595,87.6234,87.532,87.6234,6798.0
2023-02-24 10:45:00,95.89,96.02,95.86,95.86,12028.0,87.5869,87.7056,87.5595,87.5595,12028.0
2023-02-24 10:50:00,95.87,96.0,95.82,95.97,10318.0,87.5686,87.6873,87.5229,87.6599,10318.0
2023-02-24 10:55:00,95.95,95.98,95.84,95.89,17553.0,87.6417,87.6691,87.5412,87.5869,17553.0
2023-02-24 11:00:00,95.88,95.91,95.75,95.78,12870.0,87.5777,87.6051,87.459,87.4864,12870.0
2023-02-24 11:05:00,95.79,95.94,95.79,95.91,6132.0,87.4955,87.6325,87.4955,87.6051,6132.0
2023-02-24 11:10:00,95.94,96.01,95.88,95.88,15748.0,87.6325,87.6965,87.5777,87.5777,15748.0
2023-02-24 11:15:00,95.88,95.96,95.85,95.91,14424.0,87.5777,87.6508,87.5503,87.6051,14424.0
2023-02-24 11:20:00,95.92,95.93,95.78,95.8,12636.0,87.6143,87.6234,87.4864,87.5046,12636.0
2023-02-24 11:25:00,95.82,96.0,95.8,95.92,19489.0,87.5229,87.6873,87.5046,87.6143,19489.0
2023-02-24 11:30:00,95.91,96.03,95.82,95.95,10786.0,87.6051,87.7147,87.5229,87.6417,10786.0
2023-02-24 11:35:00,95.96,95.97,95.84,95.84,7801.0,87.6508,87.6599,87.5412,87.5412,7801.0
2023-02-24 11:40:00,95.83,96.08,95.83,96.04,4045.0,87.532,87.7604,87.532,87.7239,4045.0
2023-02-24 11:45:00,96.04,96.16,96.01,96.12,8135.0,87.7239,87.8335,87.6965,87.7969,8135.0
2023-02-24 11:50:00,96.12,96.22,96.07,96.07,5558.0,87.7969,87.8883,87.7513,87.7513,5558.0
2023-02-24 11:55:00,96.08,96.17,96.04,96.06,26045.0,87.7604,87.8426,87.7239,87.7421,26045.0
2023-02-24 12:00:00,96.04,96.16,96.02,96.08,18323.0,87.7239,87.8335,87.7056,87.7604,18323.0
2023-02-24 12:05:00,96.07,96.15,96.05,96.1,15425.0,87.7513,87.8243,87.733,87.7787,15425.0
2023-02-24 12:10:00,96.11,96.26,96.11,96.26,8190.0,87.7878,87.9248,87.7878,87.9248,8190.0
2023-02-24 12:15:00,96.29,96.41,96.27,96.41,7519.0,87.9522,88.0618,87.9339,88.0618,7519.0
2023-02-24 12:20:00,96.41,96.53,96.38,96.48,22054.0,88.0618,88.1714,88.0344,88.1258,22054.0
2023-02-24 12:25:00,96.48,96.51,96.37,96.48,13996.0,88.1258,88.1532,88.0253,88.1258,13996.0
2023-02-24 12:30:00,96.52,96.61,96.45,96.45,21648.0,88.1623,88.2445,88.0984,88.0984,21648.0
2023-02-24 12:35:00,96.47,96.47,96.38,96.44,10137.0,88.1166,88.1166,88.0344,88.0892,10137.0
2023-02-24 12:40:00,96.44,96.51,96.39,96.48,6380.0,88.0892,88.1532,88.0436,88.1258,6380.0
2023-02-24 12:45:00,96.48,96.48,96.39,96.41,11857.0,88.1258,88.1258,88.0436,88.0618,11857.0
2023-02-24 12:50:00,96.39,96.45,96.37,96.39,6482.0,88.0436,88.0984,88.0253,88.0436,6482.0
2023-02-24 12:55:00,96.38,96.39,96.26,96.29,11225.0,88.0344,88.0436,87.9248,87.9522,11225.0
2023-02-24 13:00:00,96.29,96.36,96.27,96.31,7461.0,87.9522,88.0162,87.9339,87.9705,7461.0
2023-02-24 13:05:00,96.31,96.41,96.28,96.38,14222.0,87.9705,88.0618,87.9431,88.0344,14222.0
2023-02-24 13:10:00,96.4,96.46,96.37,96.44,9371.0,88.0527,88.1075,88.0253,88.0892,9371.0
2023-02-24 13:15:00,96.44,96.49,96.37,96.48,13592.0,88.0892,88.1349,88.0253,88.1258,13592.0
2023-02-24 13:20:00,96.47,96.63,96.46,96.63,11617.0,88.1166,88.2628,88.1075,88.2628,11617.0
2023-02-24 13:25:00,96.63,96.66,96.59,96.59,9889.0,88.2628,88.2902,88.2262,88.2262,9889.0
2023-02-24 13:30:00,96.58,96.58,96.44,96.47,16568.0,88.2171,88.2171,88.0892,88.1166,16568.0
2023-02-24 13:35:00,96.47,96.52,96.45,96.51,4369.0,88.1166,88.1623,88.0984,88.1532,4369.0
2023-02-24 13:40:00,96.49,96.58,96.47,96.52,6844.0,88.1349,88.2171,88.1166,88.1623,6844.0
2023-02-24 13:45:00,96.51,96.6,96.51,96.55,6035.0,88.1532,88.2354,88.1532,88.1897,6035.0
2023-02-24 13:50:00,96.56,96.63,96.56,96.63,4859.0,88.1988,88.2628,88.1988,88.2628,4859.0
2023-02-24 13:55:00,96.63,96.69,96.62,96.65,8710.0,88.2628,88.3176,88.2536,88.281,8710.0
2023-02-24 14:00:00,96.64,96.68,96.6,96.66,11441.0,88.2719,88.3084,88.2354,88.2902,11441.0
2023-02-24 14:05:00,96.67,96.7,96.63,96.69,11200.0,88.2993,88.3267,88.2628,88.3176,11200.0
2023-02-24 14:10:00,96.71,96.79,96.71,96.77,16864.0,88.3358,88.4089,88.3358,88.3907,16864.0
2023-02-24 14:15:00,96.77,96.81,96.74,96.78,11629.0,88.3907,88.4272,88.3633,88.3998,11629.0
2023-02-24 14:20:00,96.79,96.79,96.64,96.65,12413.0,88.4089,88.4089,88.2719,88.281,12413.0
2023-02-24 14:25:00,96.65,96.76,96.65,96.69,7312.0,88.281,88.3815,88.281,88.3176,7312.0
2023-02-24 14:30:00,96.68,96.7,96.59,96.59,16760.0,88.3084,88.3267,88.2262,88.2262,16760.0
2023-02-24 14:35:00,96.58,96.66,96.57,96.65,9060.0,88.2171,88.2902,88.208,88.281,9060.0
2023-02-24 14:40:00,96.65,96.65,96.48,96.51,9083.0,88.281,88.281,88.1258,88.1532,9083.0
2023-02-24 14:45:00,96.51,96.72,96.49,96.68,7754.0,88.1532,88.345,88.1349,88.3084,7754.0
2023-02-24 14:50:00,96.68,96.83,96.66,96.79,11457.0,88.3084,88.4455,88.2902,88.4089,11457.0
2023-02-24 14:55:00,96.78,96.92,96.77,96.88,10398.0,88.3998,88.5277,88.3907,88.4911,10398.0
2023-02-24 15:00:00,96.89,97.03,96.88,96.89,21402.0,88.5003,88.6281,88.4911,88.5003,21402.0
2023-02-24 15:05:00,96.88,96.97,96.88,96.94,6931.0,88.4911,88.5733,88.4911,88.5459,6931.0
2023-02-24 15:10:00,96.94,96.95,96.78,96.78,16874.0,88.5459,88.5551,88.3998,88.3998,16874.0
2023-02-24 15:15:00,96.77,96.93,96.74,96.91,11394.0,88.3907,88.5368,88.3633,88.5185,11394.0
2023-02-24 15:20:00,96.91,97.01,96.9,96.98,11860.0,88.5185,88.6099,88.5094,88.5825,11860.0
2023-02-24 15:25:00,96.98,97.04,96.91,96.96,16239.0,88.5825,88.6373,88.5185,88.5642,16239.0
2023-02-24 15:30:00,96.95,96.97,96.69,96.7,21646.0,88.5551,88.5733,88.3176,88.3267,21646.0
2023-02-24 15:35:00,96.69,96.7,96.56,96.58,18947.0,88.3176,88.3267,88.1988,88.2171,18947.0
2023-02-24 15:40:00,96.58,96.66,96.55,96.63,22922.0,88.2171,88.2902,88.1897,88.2628,22922.0
2023-02-24 15:45:00,96.6,96.68,96.55,96.68,50801.0,88.2354,88.3084,88.1897,88.3084,50801.0
2023-02-24 15:50:00,96.69,96.78,96.53,96.78,70892.0,88.3176,88.3998,88.1714,88.3998,70892.0
2023-02-24 15:55:00,96.78,96.98,96.75,96.92,187248.0,88.3998,88.5825,88.3724,88.5277,187248.0
2023-02-27 09:30:00,97.02,97.32,97.02,97.17,36430.0,88.619,88.893,88.619,88.756,36430.0
2023-02-27 09:35:00,97.05,97.26,97.03,97.17,7030.0,88.6464,88.8382,88.6281,88.756,7030.0
2023-02-27 09:40:00,97.19,97.43,97.15,97.42,11142.0,88.7743,88.9935,88.7377,88.9844,11142.0
2023-02-27 09:45:00,97.39,97.65,97.38,97.62,12917.0,88.957,89.1945,88.9478,89.1671,12917.0
2023-02-27 09:50:00,97.62,97.82,97.59,97.81,12172.0,89.1671,89.3497,89.1396,89.3406,12172.0
2023-02-27 09:55:00,97.88,97.91,97.81,97.81,10515.0,89.4045,89.4319,89.3406,89.3406,10515.0
2023-02-27 10:00:00,97.77,97.78,97.64,97.68,19486.0,89.3041,89.3132,89.1853,89.2219,19486.0
2023-02-27 10:05:00,97.68,97.75,97.59,97.73,26795.0,89.2219,89.2858,89.1396,89.2675,26795.0
2023-02-27 10:10:00,97.7,97.82,97.55,97.82,20231.0,89.2401,89.3497,89.1031,89.3497,20231.0
2023-02-27 10:15:00,97.81,97.83,97.65,97.75,11054.0,89.3406,89.3589,89.1945,89.2858,11054.0
2023-02-27 10:20:00,97.76,97.84,97.71,97.78,22451.0,89.2949,89.368,89.2493,89.3132,22451.0
2023-02-27 10:25:00,97.81,97.88,97.73,97.74,11953.0,89.3406,89.4045,89.2675,89.2767,11953.0
2023-02-27 10:30:00,97.73,97.84,97.73,97.76,29606.0,89.2675,89.368,89.2675,89.2949,29606.0
2023-02-27 10:35:00,97.73,97.74,97.4,97.43,9656.0,89.2675,89.2767,88.9661,88.9935,9656.0
2023-02-27 10:40:00,97.41,97.43,97.29,97.38,22585.0,88.9752,88.9935,88.8656,88.9478,22585.0
2023-02-27 10:45:00,97.38,97.38,97.16,97.21,7633.0,88.9478,88.9478,88.7469,88.7926,7633.0
2023-02-27 10:50:00,97.21,97.37,97.19,97.32,19066.0,88.7926,88.9387,88.7743,88.893,19066.0
2023-02-27 10:55:00,97.3,97.31,97.19,97.21,8149.0,88.8748,88.8839,88.7743,88.7926,8149.0
2023-02-27 11:00:00,97.23,97.36,97.23,97.26,11811.0,88.8108,88.9296,88.8108,88.8382,11811.0
2023-02-27 11:05:00,97.3,97.31,97.22,97.27,12452.0,88.8748,88.8839,88.8017,88.8474,12452.0
2023-02-27 11:10:00,97.31,97.33,97.11,97.11,18217.0,88.8839,88.9022,88.7012,88.7012,18217.0
2023-02-27 11:15:00,97.1,97.1,96.92,96.93,18911.0,88.6921,88.6921,88.5277,88.5368,18911.0
2023-02-27 11:20:00,96.94,97.03,96.9,96.92,10960.0,88.5459,88.6281,88.5094,88.5277,10960.0
2023-02-27 11:25:00,96.93,97.01,96.82,96.83,10085.0,88.5368,88.6099,88.4363,88.4455,10085.0
2023-02-27 11:30:00,96.81,96.84,96.66,96.7,11033.0,88.4272,88.4546,88.2902,88.3267,11033.0
2023-02-27 11:35:00,96.72,96.8,96.72,96.74,7139.0,88.345,88.4181,88.345,88.3633,7139.0
2023-02-27 11:40:00,96.73,96.73,96.49,96.49,13405.0,88.3541,88.3541,88.1349,88.1349,13405.0
2023-02-27 11:45:00,96.51,96.54,96.38,96.43,19868.0,88.1532,88.1806,88.0344,88.0801,19868.0
2023-02-27 11:50:00,96.44,96.53,96.41,96.51,5826.0,88.0892,88.1714,88.0618,88.1532,5826.0
2023-02-27 11:55:00,96.51,96.53,96.44,96.5,10828.0,88.1532,88.1714,88.0892,88.144,10828.0
2023-02-27 12:00:00,96.51,96.51,96.37,96.41,12866.0,88.1532,88.1532,88.0253,88.0618,12866.0
2023-02-27 12:05:00,96.41,96.45,96.34,96.38,6029.0,88.0618,88.0984,87.9979,88.0344,6029.0
2023-02-27 12:10:00,96.34,96.42,96.25,96.37,32219.0,87.9979,88.071,87.9157,88.0253,32219.0
2023-02-27 12:15:00,96.35,96.38,96.3,96.31,9525.0,88.007,88.0344,87.9614,87.9705,9525.0
2023-02-27 12:20:00,96.3,96.31,96.11,96.18,13721.0,87.9614,87.9705,87.7878,87.8517,13721.0
2023-02-27 12:25:00,96.18,96.27,96.18,96.23,11109.0,87.8517,87.9339,87.8517,87.8974,11109.0
2023-02-27 12:30:00,96.21,96.39,96.17,96.29,12837.0,87.8791,88.0436,87.8426,87.9522,12837.0
2023-02-27 12:35:00,96.31,96.36,96.28,96.35,19512.0,87.9705,88.0162,87.9431,88.007,19512.0
2023-02-27 12:40:00,96.37,96.38,96.14,96.17,14669.0,88.0253,88.0344,87.8152,87.8426,14669.0
2023-02-27 12:45:00,96.15,96.2,96.11,96.17,8596.0,87.8243,87.87,87.7878,87.8426,8596.0
2023-02-27 12:50:00,96.18,96.23,96.09,96.14,13024.0,87.8517,87.8974,87.7695,87.8152,13024.0
2023-02-27 12:55:00,96.15,96.19,96.11,96.14,11322.0,87.8243,87.8609,87.7878,87.8152,11322.0
2023-02-27 13:00:00,96.16,96.28,96.13,96.19,5510.0,87.8335,87.9431,87.8061,87.8609,5510.0
2023-02-27 13:05:00,96.21,96.28,96.14,96.28,7337.0,87.8791,87.9431,87.8152,87.9431,7337.0
2023-02-27 13:10:00,96.29,96.35,96.26,96.34,11073.0,87.9522,88.007,87.9248,87.9979,11073.0
2023-02-27 13:15:00,96.36,96.47,96.35,96.43,12542.0,88.0162,88.1166,88.007,88.0801,12542.0
2023-02-27 13:20:00,96.42,96.49,96.38,96.44,16092.0,88.071,88.1349,88.0344,88.0892,16092.0
2023-02-27 13:25:00,96.49,96.51,96.42,96.46,9335.0,88.1349,88.1532,88.071,88.1075,9335.0
2023-02-27 13:30:00,96.47,96.49,96.32,96.39,10689.0,88.1166,88.1349,87.9796,88.0436,10689.0
2023-02-27 13:35:00,96.38,96.41,96.34,96.35,9519.0,88.0344,88.0618,87.9979,88.007,9519.0
2023-02-27 13:40:00,96.35,96.37,96.28,96.37,10333.0,88.007,88.0253,87.9431,88.0253,10333.0
2023-02-27 13:45:00,96.36,96.36,96.28,96.34,8888.0,88.0162,88.0162,87.9431,87.9979,8888.0
2023-02-27 13:50:00,96.33,96.4,96.3,96.35,11246.0,87.9888,88.0527,87.9614,88.007,11246.0
2023-02-27 13:55:00,96.34,96.54,96.34,96.49,7733.0,87.9979,88.1806,87.9979,88.1349,7733.0
2023-02-27 14:00:00,96.49,96.52,96.43,96.46,8966.0,88.1349,88.1623,88.0801,88.1075,8966.0
2023-02-27 14:05:00,96.48,96.51,96.43,96.47,7513.0,88.1258,88.1532,88.0801,88.1166,7513.0
2023-02-27 14:10:00,96.46,96.52,96.42,96.42,9098.0,88.1075,88.1623,88.071,88.071,9098.0
2023-02-27 14:15:00,96.42,96.42,96.28,96.31,15016.0,88.071,88.071,87.9431,87.9705,15016.0
2023-02-27 14:20:00,96.29,96.29,96.12,96.13,14092.0,87.9522,87.9522,87.7969,87.8061,14092.0
2023-02-27 14:25:00,96.13,96.21,96.1,96.16,12847.0,87.8061,87.8791,87.7787,87.8335,12847.0
2023-02-27 14:30:00,96.15,96.17,96.07,96.13,8716.0,87.8243,87.8426,87.7513,87.8061,8716.0
2023-02-27 14:35:00,96.12,96.13,95.99,96.0,14740.0,87.7969,87.8061,87.6782,87.6873,14740.0
2023-02-27 14:40:00,96.0,96.07,95.94,95.97,16313.0,87.6873,87.7513,87.6325,87.6599,16313.0
2023-02-27 14:45:00,95.96,96.15,95.9,96.14,33193.0,87.6508,87.8243,87.596,87.8152,33193.0
2023-02-27 14:50:00,96.14,96.22,96.11,96.14,19923.0,87.8152,87.8883,87.7878,87.8152,19923.0
2023-02-27 14:55:00,96.13,96.15,96.03,96.07,18261.0,87.8061,87.8243,87.7147,87.7513,18261.0
2023-02-27 15:00:00,96.08,96.12,96.04,96.11,21458.0,87.7604,87.7969,87.7239,87.7878,21458.0
2023-02-27 15:05:00,96.1,96.1,95.91,95.94,17042.0,87.7787,87.7787,87.6051,87.6325,17042.0
2023-02-27 15:10:00,95.93,96.01,95.86,96.01,12439.0,87.6234,87.6965,87.5595,87.6965,12439.0
2023-02-27 15:15:00,96.0,96.03,95.81,95.84,18338.0,87.6873,87.7147,87.5138,87.5412,18338.0
2023-02-27 15:20:00,95.84,95.85,95.72,95.76,16125.0,87.5412,87.5503,87.4316,87.4681,16125.0
2023-02-27 15:25:00,95.78,95.85,95.75,95.85,23184.0,87.4864,87.5503,87.459,87.5503,23184.0
2023-02-27 15:30:00,95.87,95.93,95.78,95.82,31816.0,87.5686,87.6234,87.4864,87.5229,31816.0
2023-02-27 15:35:00,95.81,95.82,95.69,95.73,22503.0,87.5138,87.5229,87.4042,87.4407,22503.0
2023-02-27 15:40:00,95.74,95.95,95.71,95.88,25469.0,87.4498,87.6417,87.4224,87.5777,25469.0
2023-02-27 15:45:00,95.87,95.95,95.83,95.87,31736.0,87.5686,87.6417,87.532,87.5686,31736.0
2023-02-27 15:50:00,95.86,95.94,95.8,95.84,51187.0,87.5595,87.6325,87.5046,87.5412,51187.0
2023-02-27 15:55:00,95.84,95.9,95.79,95.81,145447.0,87.5412,87.596,87.4955,87.5138,145447.0
2023-02-28 09:30:00,95.49,95.55,94.89,95.23,82027.0,87.2215,87.2763,86.6734,86.984,82027.0
2023-02-28 09:35:00,95.26,95.38,94.9,94.9,25941.0,87.0114,87.121,86.6826,86.6826,25941.0
2023-02-28 09:40:00,94.9,95.09,94.89,95.08,11041.0,86.6826,86.8561,86.6734,86.847,11041.0
2023-02-28 09:45:00,95.13,95.31,95.12,95.26,19685.0,86.8927,87.0571,86.8835,87.0114,19685.0
2023-02-28 09:50:00,95.28,95.4,95.14,95.28,19560.0,87.0297,87.1393,86.9018,87.0297,19560.0
2023-02-28 09:55:00,95.3,95.36,94.91,94.92,16115.0,87.0479,87.1027,86.6917,86.7008,16115.0
2023-02-28 10:00:00,94.93,95.1,94.81,94.99,14608.0,86.71,86.8653,86.6004,86.7648,14608.0
2023-02-28 10:05:00,95.03,95.15,94.98,94.98,21075.0,86.8013,86.9109,86.7557,86.7557,21075.0
2023-02-28 10:10:00,94.98,94.99,94.54,94.56,47218.0,86.7557,86.7648,86.3537,86.372,47218.0
2023-02-28 10:15:00,94.55,94.63,94.36,94.49,27699.0,86.3629,86.436,86.1893,86.3081,27699.0
2023-02-28 10:20:00,94.51,94.75,94.5,94.71,20937.0,86.3263,86.5456,86.3172,86.509,20937.0
2023-02-28 10:25:00,94.72,94.81,94.61,94.73,25290.0,86.5182,86.6004,86.4177,86.5273,25290.0
2023-02-28 10:30:00,94.75,94.83,94.67,94.8,19565.0,86.5456,86.6186,86.4725,86.5912,19565.0
2023-02-28 10:35:00,94.81,94.91,94.74,94.81,32576.0,86.6004,86.6917,86.5364,86.6004,32576.0
2023-02-28 10:40:00,94.78,95.04,94.78,95.03,11563.0,86.573,86.8105,86.573,86.8013,11563.0
2023-02-28 10:45:00,95.04,95.08,94.95,94.97,6806.0,86.8105,86.847,86.7282,86.7465,6806.0
2023-02-28 10:50:00,94.98,94.99,94.89,94.96,12392.0,86.7557,86.7648,86.6734,86.7374,12392.0
2023-02-28 10:55:00,94.96,94.96,94.79,94.85,12302.0,86.7374,86.7374,86.5821,86.6369,12302.0
2023-02-28 11:00:00,94.87,95.12,94.87,95.12,12162.0,86.6552,86.8835,86.6552,86.8835,12162.0
2023-02-28 11:05:00,95.13,95.36,95.13,95.26,10274.0,86.8927,87.1027,86.8927,87.0114,10274.0
2023-02-28 11:10:00,95.27,95.31,95.18,95.28,14308.0,87.0205,87.0571,86.9383,87.0297,14308.0
2023-02-28 11:15:00,95.28,95.45,95.26,95.41,11688.0,87.0297,87.185,87.0114,87.1484,11688.0
2023-02-28 11:20:00,95.42,95.5,95.4,95.42,10197.0,87.1576,87.2306,87.1393,87.1576,10197.0
2023-02-28 11:25:00,95.42,95.52,95.39,95.5,12692.0,87.1576,87.2489,87.1301,87.2306,12692.0
2023-02-28 11:30:00,95.5,95.53,95.43,95.48,12954.0,87.2306,87.258,87.1667,87.2124,12954.0
2023-02-28 11:35:00,95.47,95.47,95.36,95.38,11392.0,87.2032,87.2032,87.1027,87.121,11392.0
2023-02-28 11:40:00,95.42,95.49,95.39,95.45,8559.0,87.1576,87.2215,87.1301,87.185,8559.0
2023-02-28 11:45:00,95.45,95.54,95.38,95.53,10759.0,87.185,87.2672,87.121,87.258,10759.0
2023-02-28 11:50:00,95.53,95.54,95.41,95.52,8858.0,87.258,87.2672,87.1484,87.2489,8858.0
2023-02-28 11:55:00,95.55,95.64,95.55,95.63,8123.0,87.2763,87.3585,87.2763,87.3494,8123.0
2023-02-28 12:00:00,95.63,95.71,95.59,95.63,8203.0,87.3494,87.4224,87.3128,87.3494,8203.0
2023-02-28 12:05:00,95.66,95.81,95.64,95.79,6717.0,87.3768,87.5138,87.3585,87.4955,6717.0
2023-02-28 12:10:00,95.79,95.9,95.73,95.88,10681.0,87.4955,87.596,87.4407,87.5777,10681.0
2023-02-28 12:15:00,95.89,95.97,95.87,95.97,9357.0,87.5869,87.6599,87.5686,87.6599,9357.0
2023-02-28 12:20:00,95.96,96.0,95.92,95.93,13052.0,87.6508,87.6873,87.6143,87.6234,13052.0
2023-02-28 12:25:00,95.95,95.98,95.89,95.96,7419.0,87.6417,87.6691,87.5869,87.6508,7419.0
2023-02-28 12:30:00,95.94,95.95,95.85,95.87,14790.0,87.6325,87.6417,87.5503,87.5686,14790.0
2023-02-28 12:35:00,95.86,95.9,95.8,95.84,8263.0,87.5595,87.596,87.5046,87.5412,8263.0
2023-02-28 12:40:00,95.84,95.88,95.79,95.81,14215.0,87.5412,87.5777,87.4955,87.5138,14215.0
2023-02-28 12:45:00,95.86,95.96,95.84,95.96,9043.0,87.5595,87.6508,87.5412,87.6508,9043.0
2023-02-28 12:50:00,95.98,96.05,95.92,96.0,15497.0,87.6691,87.733,87.6143,87.6873,15497.0
2023-02-28 12:55:00,96.0,96.05,95.96,95.96,9267.0,87.6873,87.733,87.6508,87.6508,9267.0
2023-02-28 13:00:00,95.95,95.99,95.81,95.85,12200.0,87.6417,87.6782,87.5138,87.5503,12200.0
2023-02-28 13:05:00,95.85,95.9,95.78,95.87,9264.0,87.5503,87.596,87.4864,87.5686,9264.0
2023-02-28 13:10:00,95.88,95.88,95.72,95.73,9229.0,87.5777,87.5777,87.4316,87.4407,9229.0
2023-02-28 13:15:00,95.69,95.76,95.58,95.61,10026.0,87.4042,87.4681,87.3037,87.3311,10026.0
2023-02-28 13:20:00,95.62,95.75,95.6,95.7,6452.0,87.3402,87.459,87.322,87.4133,6452.0
2023-02-28 13:25:00,95.7,95.7,95.58,95.58,7443.0,87.4133,87.4133,87.3037,87.3037,7443.0
2023-02-28 13:30:00,95.6,95.63,95.44,95.49,6467.0,87.322,87.3494,87.1758,87.2215,6467.0
2023-02-28 13:35:00,95.49,95.5,95.39,95.42,4452.0,87.2215,87.2306,87.1301,87.1576,4452.0
2023-02-28 13:40:00,95.47,95.49,95.43,95.45,3541.0,87.2032,87.2215,87.1667,87.185,3541.0
2023-02-28 13:45:00,95.47,95.53,95.43,95.45,9874.0,87.2032,87.258,87.1667,87.185,9874.0
2023-02-28 13:50:00,95.43,95.47,95.41,95.41,5478.0,87.1667,87.2032,87.1484,87.1484,5478.0
2023-02-28 13:55:00,95.4,95.41,95.31,95.36,9241.0,87.1393,87.1484,87.0571,87.1027,9241.0
2023-02-28 14:00:00,95.36,95.39,95.25,95.26,10849.0,87.1027,87.1301,87.0023,87.0114,10849.0
2023-02-28 14:05:00,95.24,95.27,95.12,95.17,12457.0,86.9931,87.0205,86.8835,86.9292,12457.0
2023-02-28 14:10:00,95.16,95.16,95.1,95.15,6943.0,86.9201,86.9201,86.8653,86.9109,6943.0
2023-02-28 14:15:00,95.15,95.17,95.05,95.06,4835.0,86.9109,86.9292,86.8196,86.8287,4835.0
2023-02-28 14:20:00,95.04,95.17,95.04,95.14,11314.0,86.8105,86.9292,86.8105,86.9018,11314.0
2023-02-28 14:25:00,95.15,95.15,95.07,95.11,6069.0,86.9109,86.9109,86.8379,86.8744,6069.0
2023-02-28 14:30:00,95.12,95.13,95.02,95.02,6268.0,86.8835,86.8927,86.7922,86.7922,6268.0
2023-02-28 14:35:00,95.03,95.11,94.99,95.11,20794.0,86.8013,86.8744,86.7648,86.8744,20794.0
2023-02-28 14:40:00,95.11,95.11,95.01,95.11,14300.0,86.8744,86.8744,86.7831,86.8744,14300.0
2023-02-28 14:45:00,95.11,95.23,95.08,95.16,51736.0,86.8744,86.984,86.847,86.9201,51736.0
2023-02-28 14:50:00,95.17,95.18,94.97,94.98,33512.0,86.9292,86.9383,86.7465,86.7557,33512.0
2023-02-28 14:55:00,94.99,94.99,94.88,94.9,19705.0,86.7648,86.7648,86.6643,86.6826,19705.0
2023-02-28 15:00:00,94.89,94.89,94.76,94.76,37442.0,86.6734,86.6734,86.5547,86.5547,37442.0
2023-02-28 15:05:00,94.76,94.81,94.65,94.65,23446.0,86.5547,86.6004,86.4542,86.4542,23446.0
2023-02-28 15:10:00,94.64,94.83,94.64,94.74,10030.0,86.4451,86.6186,86.4451,86.5364,10030.0
2023-02-28 15:15:00,94.7,94.72,94.61,94.62,18812.0,86.4999,86.5182,86.4177,86.4268,18812.0
2023-02-28 15:20:00,94.63,94.72,94.57,94.62,32438.0,86.436,86.5182,86.3812,86.4268,32438.0
2023-02-28 15:25:00,94.63,94.64,94.44,94.44,23217.0,86.436,86.4451,86.2624,86.2624,23217.0
2023-02-28 15:30:00,94.45,94.51,94.33,94.35,21891.0,86.2715,86.3263,86.1619,86.1802,21891.0
2023-02-28 15:35:00,94.34,94.43,94.18,94.27,32074.0,86.1711,86.2533,86.0249,86.1071,32074.0
2023-02-28 15:40:00,94.26,94.31,94.2,94.27,23670.0,86.098,86.1437,86.0432,86.1071,23670.0
2023-02-28 15:45:00,94.26,94.33,94.2,94.27,30524.0,86.098,86.1619,86.0432,86.1071,30524.0
2023-02-28 15:50:00,94.27,94.56,94.24,94.53,59907.0,86.1071,86.372,86.0797,86.3446,59907.0
2023-02-28 15:55:00,94.51,94.51,94.21,94.22,203737.0,86.3263,86.3263,86.0523,86.0615,203737.0
2023-03-01 09:30:00,94.02,94.04,93.44,93.98,94224.0,85.8788,85.897,85.349,85.8422,94224.0
2023-03-01 09:35:00,93.94,93.95,93.48,93.66,31834.0,85.8057,85.8148,85.3855,85.5499,31834.0
2023-03-01 09:40:00,93.6,93.61,93.28,93.28,16468.0,85.4951,85.5043,85.2029,85.2029,16468.0
2023-03-01 09:45:00,93.26,93.55,93.1,93.47,14165.0,85.1846,85.4495,85.0384,85.3764,14165.0
2023-03-01 09:50:00,93.48,93.51,93.25,93.32,10033.0,85.3855,85.4129,85.1755,85.2394,10033.0
2023-03-01 09:55:00,93.37,93.41,93.08,93.14,14671.0,85.2851,85.3216,85.0202,85.075,14671.0
2023-03-01 10:00:00,93.17,93.22,92.91,93.03,38748.0,85.1024,85.148,84.8649,84.9745,38748.0
2023-03-01 10:05:00,93.01,93.17,92.95,93.09,25894.0,84.9562,85.1024,84.9014,85.0293,25894.0
2023-03-01 10:10:00,93.12,93.12,92.89,93.08,16937.0,85.0567,85.0567,84.8466,85.0202,16937.0
2023-03-01 10:15:00,93.06,93.18,92.97,92.99,15660.0,85.0019,85.1115,84.9197,84.938,15660.0
2023-03-01 10:20:00,93.03,93.16,92.8,92.8,13893.0,84.9745,85.0932,84.7644,84.7644,13893.0
2023-03-01 10:25:00,92.79,92.85,92.72,92.82,18439.0,84.7553,84.8101,84.6913,84.7827,18439.0
2023-03-01 10:30:00,92.78,92.94,92.7,92.92,16074.0,84.7461,84.8923,84.6731,84.874,16074.0
2023-03-01 10:35:00,92.9,92.96,92.84,92.88,17116.0,84.8558,84.9106,84.801,84.8375,17116.0
2023-03-01 10:40:00,92.86,92.88,92.7,92.79,14250.0,84.8192,84.8375,84.6731,84.7553,14250.0
2023-03-01 10:45:00,92.78,92.8,92.67,92.72,13512.0,84.7461,84.7644,84.6457,84.6913,13512.0
2023-03-01 10:50:00,92.71,92.73,92.51,92.54,14904.0,84.6822,84.7005,84.4995,84.5269,14904.0
2023-03-01 10:55:00,92.53,92.61,92.44,92.49,16817.0,84.5178,84.5909,84.4356,84.4813,16817.0
2023-03-01 11:00:00,92.47,92.51,92.28,92.33,11127.0,84.463,84.4995,84.2894,84.3351,11127.0
2023-03-01 11:05:00,92.36,92.42,92.08,92.15,24488.0,84.3625,84.4173,84.1068,84.1707,24488.0
2023-03-01 11:10:00,92.17,92.27,92.08,92.23,27440.0,84.189,84.2803,84.1068,84.2438,27440.0
2023-03-01 11:15:00,92.23,92.24,91.93,92.0,36562.0,84.2438,84.2529,83.9698,84.0337,36562.0
2023-03-01 11:20:00,91.99,92.1,91.93,92.01,26075.0,84.0246,84.125,83.9698,84.0428,26075.0
2023-03-01 11:25:00,92.0,92.18,91.89,92.14,14507.0,84.0337,84.1981,83.9332,84.1616,14507.0
2023-03-01 11:30:00,92.13,92.18,92.04,92.1,11619.0,84.1524,84.1981,84.0702,84.125,11619.0
2023-03-01 11:35:00,92.09,92.22,92.04,92.1,14795.0,84.1159,84.2346,84.0702,84.125,14795.0
2023-03-01 11:40:00,92.12,92.22,92.11,92.13,23757.0,84.1433,84.2346,84.1342,84.1524,23757.0
2023-03-01 11:45:00,92.09,92.38,92.09,92.31,17084.0,84.1159,84.3808,84.1159,84.3168,17084.0
2023-03-01 11:50:00,92.31,92.35,92.24,92.26,11631.0,84.3168,84.3534,84.2529,84.2712,11631.0
2023-03-01 11:55:00,92.26,92.37,92.25,92.31,17044.0,84.2712,84.3717,84.262,84.3168,17044.0
2023-03-01 12:00:00,92.34,92.4,92.22,92.22,7821.0,84.3442,84.3991,84.2346,84.2346,7821.0
2023-03-01 12:05:00,92.24,92.38,92.16,92.34,12514.0,84.2529,84.3808,84.1798,84.3442,12514.0
2023-03-01 12:10:00,92.33,92.36,92.19,92.25,8804.0,84.3351,84.3625,84.2072,84.262,8804.0
2023-03-01 12:15:00,92.27,92.3,92.12,92.13,13983.0,84.2803,84.3077,84.1433,84.1524,13983.0
2023-03-01 12:20:00,92.14,92.27,92.14,92.21,13589.0,84.1616,84.2803,84.1616,84.2255,13589.0
2023-03-01 12:25:00,92.21,92.34,92.2,92.25,21800.0,84.2255,84.3442,84.2164,84.262,21800.0
2023-03-01 12:30:00,92.26,92.3,92.17,92.19,11257.0,84.2712,84.3077,84.189,84.2072,11257.0
2023-03-01 12:35:00,92.14,92.25,92.14,92.22,10428.0,84.1616,84.262,84.1616,84.2346,10428.0
2023-03-01 12:40:00,92.26,92.28,92.2,92.22,9343.0,84.2712,84.2894,84.2164,84.2346,9343.0
2023-03-01 12:45:00,92.22,92.25,92.1,92.14,10052.0,84.2346,84.262,84.125,84.1616,10052.0
2023-03-01 12:50:00,92.15,92.15,92.06,92.07,13508.0,84.1707,84.1707,84.0885,84.0976,13508.0
2023-03-01 12:55:00,92.08,92.12,92.04,92.05,13303.0,84.1068,84.1433,84.0702,84.0794,13303.0
2023-03-01 13:00:00,92.05,92.1,91.99,91.99,23808.0,84.0794,84.125,84.0246,84.0246,23808.0
2023-03-01 13:05:00,91.99,92.0,91.84,91.84,12788.0,84.0246,84.0337,83.8875,83.8875,12788.0
2023-03-01 13:10:00,91.85,91.93,91.82,91.91,10971.0,83.8967,83.9698,83.8693,83.9515,10971.0
2023-03-01 13:15:00,91.9,91.91,91.83,91.86,12659.0,83.9423,83.9515,83.8784,83.9058,12659.0
2023-03-01 13:20:00,91.86,91.87,91.81,91.84,12071.0,83.9058,83.9149,83.8601,83.8875,12071.0
2023-03-01 13:25:00,91.85,91.98,91.85,91.92,14046.0,83.8967,84.0154,83.8967,83.9606,14046.0
2023-03-01 13:30:00,91.91,91.93,91.79,91.84,16479.0,83.9515,83.9698,83.8419,83.8875,16479.0
2023-03-01 13:35:00,91.82,92.0,91.81,91.92,14264.0,83.8693,84.0337,83.8601,83.9606,14264.0
2023-03-01 13:40:00,91.92,91.98,91.89,91.92,14601.0,83.9606,84.0154,83.9332,83.9606,14601.0
2023-03-01 13:45:00,91.91,91.94,91.79,91.92,16265.0,83.9515,83.9789,83.8419,83.9606,16265.0
2023-03-01 13:50:00,91.93,92.03,91.93,92.01,13099.0,83.9698,84.0611,83.9698,84.0428,13099.0
2023-03-01 13:55:00,92.02,92.07,92.0,92.06,15253.0,84.052,84.0976,84.0337,84.0885,15253.0
2023-03-01 14:00:00,92.05,92.06,91.94,91.98,13237.0,84.0794,84.0885,83.9789,84.0154,13237.0
2023-03-01 14:05:00,91.96,91.98,91.85,91.91,11871.0,83.9972,84.0154,83.8967,83.9515,11871.0
2023-03-01 14:10:00,91.92,92.0,91.92,91.99,17091.0,83.9606,84.0337,83.9606,84.0246,17091.0
2023-03-01 14:15:00,91.99,92.0,91.78,91.79,20992.0,84.0246,84.0337,83.8327,83.8419,20992.0
2023-03-01 14:20:00,91.8,91.93,91.8,91.87,28745.0,83.851,83.9698,83.851,83.9149,28745.0
2023-03-01 14:25:00,91.88,91.97,91.87,91.93,20192.0,83.9241,84.0063,83.9149,83.9698,20192.0
2023-03-01 14:30:00,91.92,91.94,91.83,91.93,11652.0,83.9606,83.9789,83.8784,83.9698,11652.0
2023-03-01 14:35:00,91.93,92.02,91.91,92.02,7885.0,83.9698,84.052,83.9515,84.052,7885.0
2023-03-01 14:40:00,92.01,92.01,91.88,91.94,19325.0,84.0428,84.0428,83.9241,83.9789,19325.0
2023-03-01 14:45:00,91.94,91.95,91.8,91.82,24782.0,83.9789,83.988,83.851,83.8693,24782.0
2023-03-01 14:50:00,91.87,91.92,91.82,91.92,27104.0,83.9149,83.9606,83.8693,83.9606,27104.0
2023-03-01 14:55:00,91.92,91.92,91.84,91.85,11901.0,83.9606,83.9606,83.8875,83.8967,11901.0
2023-03-01 15:00:00,91.83,91.94,91.8,91.8,32618.0,83.8784,83.9789,83.851,83.851,32618.0
2023-03-01 15:05:00,91.79,91.88,91.79,91.88,18219.0,83.8419,83.9241,83.8419,83.9241,18219.0
2023-03-01 15:10:00,91.88,92.02,91.87,91.95,42003.0,83.9241,84.052,83.9149,83.988,42003.0
2023-03-01 15:15:00,91.96,92.03,91.9,91.98,29808.0,83.9972,84.0611,83.9423,84.0154,29808.0
2023-03-01 15:20:00,91.98,92.02,91.88,91.89,17925.0,84.0154,84.052,83.9241,83.9332,17925.0
2023-03-01 15:25:00,91.88,91.92,91.81,91.83,48865.0,83.9241,83.9606,83.8601,83.8784,48865.0
2023-03-01 15:30:00,91.82,91.97,91.81,91.91,66508.0,83.8693,84.0063,83.8601,83.9515,66508.0
2023-03-01 15:35:00,91.92,91.93,91.84,91.9,24125.0,83.9606,83.9698,83.8875,83.9423,24125.0
2023-03-01 15:40:00,91.91,92.04,91.89,92.02,40142.0,83.9515,84.0702,83.9332,84.052,40142.0
2023-03-01 15:45:00,92.02,92.18,91.98,92.18,71158.0,84.052,84.1981,84.0154,84.1981,71158.0
2023-03-01 15:50:00,92.17,92.17,91.89,91.95,130588.0,84.189,84.189,83.9332,83.988,130588.0
2023-03-01 15:55:00,91.94,91.99,91.87,91.92,281599.0,83.9789,84.0246,83.9149,83.9606,281599.0
2023-03-02 09:30:00,91.77,92.18,91.77,92.08,92806.0,83.8236,84.1981,83.8236,84.1068,92806.0
2023-03-02 09:35:00,92.11,92.37,92.06,92.17,39621.0,84.1342,84.3717,84.0885,84.189,39621.0
2023-03-02 09:40:00,92.09,92.32,92.09,92.3,19459.0,84.1159,84.326,84.1159,84.3077,19459.0
2023-03-02 09:45:00,92.27,92.51,92.08,92.47,26688.0,84.2803,84.4995,84.1068,84.463,26688.0
2023-03-02 09:50:00,92.46,92.51,92.1,92.1,26862.0,84.4539,84.4995,84.125,84.125,26862.0
2023-03-02 09:55:00,92.06,92.06,91.8,91.85,21432.0,84.0885,84.0885,83.851,83.8967,21432.0
2023-03-02 10:00:00,91.84,92.17,91.72,92.17,36588.0,83.8875,84.189,83.7779,84.189,36588.0
2023-03-02 10:05:00,92.23,92.42,92.21,92.39,36468.0,84.2438,84.4173,84.2255,84.3899,36468.0
2023-03-02 10:10:00,92.38,92.5,92.31,92.31,20862.0,84.3808,84.4904,84.3168,84.3168,20862.0
2023-03-02 10:15:00,92.3,92.45,92.25,92.45,14001.0,84.3077,84.4447,84.262,84.4447,14001.0
2023-03-02 10:20:00,92.5,92.62,92.39,92.62,25660.0,84.4904,84.6,84.3899,84.6,25660.0
2023-03-02 10:25:00,92.62,92.79,92.51,92.78,14994.0,84.6,84.7553,84.4995,84.7461,14994.0
2023-03-02 10:30:00,92.79,92.79,92.59,92.61,57453.0,84.7553,84.7553,84.5726,84.5909,57453.0
2023-03-02 10:35:00,92.63,92.69,92.53,92.61,15535.0,84.6091,84.6639,84.5178,84.5909,15535.0
2023-03-02 10:40:00,92.62,92.68,92.55,92.64,19171.0,84.6,84.6548,84.5361,84.6183,19171.0
2023-03-02 10:45:00,92.67,92.77,92.6,92.67,10088.0,84.6457,84.737,84.5817,84.6457,10088.0
2023-03-02 10:50:00,92.65,92.75,92.64,92.73,6371.0,84.6274,84.7187,84.6183,84.7005,6371.0
2023-03-02 10:55:00,92.71,92.74,92.62,92.68,9384.0,84.6822,84.7096,84.6,84.6548,9384.0
2023-03-02 11:00:00,92.66,92.7,92.58,92.58,6884.0,84.6365,84.6731,84.5635,84.5635,6884.0
2023-03-02 11:05:00,92.58,92.62,92.5,92.53,12646.0,84.5635,84.6,84.4904,84.5178,12646.0
2023-03-02 11:10:00,92.6,92.65,92.53,92.59,15159.0,84.5817,84.6274,84.5178,84.5726,15159.0
2023-03-02 11:15:00,92.59,92.69,92.57,92.63,14334.0,84.5726,84.6639,84.5543,84.6091,14334.0
2023-03-02 11:20:00,92.65,92.67,92.52,92.55,15337.0,84.6274,84.6457,84.5087,84.5361,15337.0
2023-03-02 11:25:00,92.55,92.63,92.48,92.48,26978.0,84.5361,84.6091,84.4721,84.4721,26978.0
2023-03-02 11:30:00,92.48,92.52,92.42,92.44,14093.0,84.4721,84.5087,84.4173,84.4356,14093.0
2023-03-02 11:35:00,92.44,92.49,92.4,92.47,13125.0,84.4356,84.4813,84.3991,84.463,13125.0
2023-03-02 11:40:00,92.47,92.53,92.46,92.46,9481.0,84.463,84.5178,84.4539,84.4539,9481.0
2023-03-02 11:45:00,92.44,92.59,92.44,92.56,12198.0,84.4356,84.5726,84.4356,84.5452,12198.0
2023-03-02 11:50:00,92.54,92.61,92.53,92.57,6658.0,84.5269,84.5909,84.5178,84.5543,6658.0
2023-03-02 11:55:00,92.57,92.73,92.54,92.72,7167.0,84.5543,84.7005,84.5269,84.6913,7167.0
2023-03-02 12:00:00,92.72,92.82,92.72,92.81,11299.0,84.6913,84.7827,84.6913,84.7736,11299.0
2023-03-02 12:05:00,92.81,92.9,92.8,92.87,6991.0,84.7736,84.8558,84.7644,84.8284,6991.0
2023-03-02 12:10:00,92.91,92.92,92.85,92.86,9546.0,84.8649,84.874,84.8101,84.8192,9546.0
2023-03-02 12:15:00,92.86,92.95,92.83,92.93,15005.0,84.8192,84.9014,84.7918,84.8832,15005.0
2023-03-02 12:20:00,92.92,93.02,92.83,93.02,18036.0,84.874,84.9654,84.7918,84.9654,18036.0
2023-03-02 12:25:00,93.02,93.11,92.89,93.11,22351.0,84.9654,85.0476,84.8466,85.0476,22351.0
2023-03-02 12:30:00,93.11,93.31,93.1,93.3,17069.0,85.0476,85.2303,85.0384,85.2211,17069.0
2023-03-02 12:35:00,93.3,93.3,93.13,93.15,18115.0,85.2211,85.2211,85.0658,85.0841,18115.0
2023-03-02 12:40:00,93.14,93.15,93.07,93.1,8389.0,85.075,85.0841,85.011,85.0384,8389.0
2023-03-02 12:45:00,93.12,93.13,93.07,93.09,7169.0,85.0567,85.0658,85.011,85.0293,7169.0
2023-03-02 12:50:00,93.1,93.11,93.05,93.07,11502.0,85.0384,85.0476,84.9928,85.011,11502.0
2023-03-02 12:55:00,93.05,93.11,93.02,93.1,7050.0,84.9928,85.0476,84.9654,85.0384,7050.0
2023-03-02 13:00:00,93.09,93.14,93.06,93.08,6675.0,85.0293,85.075,85.0019,85.0202,6675.0
2023-03-02 13:05:00,93.06,93.09,93.01,93.05,5449.0,85.0019,85.0293,84.9562,84.9928,5449.0
2023-03-02 13:10:00,93.05,93.13,93.05,93.12,8013.0,84.9928,85.0658,84.9928,85.0567,8013.0
2023-03-02 13:15:00,93.12,93.17,93.05,93.15,12512.0,85.0567,85.1024,84.9928,85.0841,12512.0
2023-03-02 13:20:00,93.15,93.16,93.1,93.12,9545.0,85.0841,85.0932,85.0384,85.0567,9545.0
2023-03-02 13:25:00,93.11,93.12,93.04,93.08,8833.0,85.0476,85.0567,84.9836,85.0202,8833.0
2023-03-02 13:30:00,93.07,93.13,93.07,93.13,6383.0,85.011,85.0658,85.011,85.0658,6383.0
2023-03-02 13:35:00,93.15,93.4,93.15,93.28,20207.0,85.0841,85.3125,85.0841,85.2029,20207.0
2023-03-02 13:40:00,93.28,93.31,93.22,93.23,9159.0,85.2029,85.2303,85.148,85.1572,9159.0
2023-03-02 13:45:00,93.24,93.34,93.22,93.27,15357.0,85.1663,85.2577,85.148,85.1937,15357.0
2023-03-02 13:50:00,93.26,93.38,93.25,93.37,7102.0,85.1846,85.2942,85.1755,85.2851,7102.0
2023-03-02 13:55:00,93.37,93.56,93.36,93.55,12005.0,85.2851,85.4586,85.2759,85.4495,12005.0
2023-03-02 14:00:00,93.56,93.68,93.56,93.64,10173.0,85.4586,85.5682,85.4586,85.5317,10173.0
2023-03-02 14:05:00,93.64,93.64,93.45,93.48,17523.0,85.5317,85.5317,85.3581,85.3855,17523.0
2023-03-02 14:10:00,93.49,93.54,93.44,93.45,9117.0,85.3947,85.4403,85.349,85.3581,9117.0
2023-03-02 14:15:00,93.45,93.64,93.44,93.64,6290.0,85.3581,85.5317,85.349,85.5317,6290.0
2023-03-02 14:20:00,93.65,93.76,93.63,93.72,16258.0,85.5408,85.6413,85.5225,85.6048,16258.0
2023-03-02 14:25:00,93.73,93.73,93.66,93.68,8464.0,85.6139,85.6139,85.5499,85.5682,8464.0
2023-03-02 14:30:00,93.7,93.71,93.62,93.65,11068.0,85.5865,85.5956,85.5134,85.5408,11068.0
2023-03-02 14:35:00,93.63,93.68,93.57,93.66,14526.0,85.5225,85.5682,85.4677,85.5499,14526.0
2023-03-02 14:40:00,93.67,93.77,93.64,93.75,7549.0,85.5591,85.6504,85.5317,85.6322,7549.0
2023-03-02 14:45:00,93.76,93.84,93.7,93.84,31813.0,85.6413,85.7144,85.5865,85.7144,31813.0
2023-03-02 14:50:00,93.85,93.87,93.8,93.84,25105.0,85.7235,85.7418,85.6778,85.7144,25105.0
2023-03-02 14:55:00,93.85,93.85,93.72,93.73,14564.0,85.7235,85.7235,85.6048,85.6139,14564.0
2023-03-02 15:00:00,93.73,93.83,93.68,93.69,20409.0,85.6139,85.7052,85.5682,85.5774,20409.0
2023-03-02 15:05:00,93.69,93.73,93.63,93.67,21531.0,85.5774,85.6139,85.5225,85.5591,21531.0
2023-03-02 15:10:00,93.68,93.72,93.55,93.55,26849.0,85.5682,85.6048,85.4495,85.4495,26849.0
2023-03-02 15:15:00,93.55,93.73,93.55,93.56,16209.0,85.4495,85.6139,85.4495,85.4586,16209.0
2023-03-02 15:20:00,93.56,93.64,93.5,93.64,18580.0,85.4586,85.5317,85.4038,85.5317,18580.0
2023-03-02 15:25:00,93.64,93.69,93.6,93.66,21394.0,85.5317,85.5774,85.4951,85.5499,21394.0
2023-03-02 15:30:00,93.66,93.77,93.58,93.76,18278.0,85.5499,85.6504,85.4769,85.6413,18278.0
2023-03-02 15:35:00,93.76,93.97,93.69,93.85,23664.0,85.6413,85.8331,85.5774,85.7235,23664.0
2023-03-02 15:40:00,93.86,93.87,93.65,93.67,49819.0,85.7326,85.7418,85.5408,85.5591,49819.0
2023-03-02 15:45:00,93.67,93.74,93.63,93.68,41971.0,85.5591,85.623,85.5225,85.5682,41971.0
2023-03-02 15:50:00,93.67,93.68,93.56,93.64,34084.0,85.5591,85.5682,85.4586,85.5317,34084.0
2023-03-02 15:55:00,93.64,93.8,93.61,93.79,107065.0,85.5317,85.6778,85.5043,85.6687,107065.0
2023-03-03 09:30:00,93.96,94.1,93.67,94.03,51786.0,85.824,85.9518,85.5591,85.8879,51786.0
2023-03-03 09:35:00,94.02,94.18,93.98,94.12,19634.0,85.8788,86.0249,85.8422,85.9701,19634.0
2023-03-03 09:40:00,94.11,94.13,93.99,94.07,27048.0,85.961,85.9793,85.8514,85.9244,27048.0
2023-03-03 09:45:00,94.04,94.21,94.03,94.12,15573.0,85.897,86.0523,85.8879,85.9701,15573.0
2023-03-03 09:50:00,94.14,94.17,94.02,94.11,14546.0,85.9884,86.0158,85.8788,85.961,14546.0
2023-03-03 09:55:00,94.13,94.13,94.02,94.1,41962.0,85.9793,85.9793,85.8788,85.9518,41962.0
2023-03-03 10:00:00,94.1,94.13,93.26,93.39,46939.0,85.9518,85.9793,85.1846,85.3033,46939.0
2023-03-03 10:05:00,93.39,93.51,93.37,93.51,14792.0,85.3033,85.4129,85.2851,85.4129,14792.0
2023-03-03 10:10:00,93.51,93.8,93.49,93.79,15855.0,85.4129,85.6778,85.3947,85.6687,15855.0
2023-03-03 10:15:00,93.79,93.88,93.74,93.83,14282.0,85.6687,85.7509,85.623,85.7052,14282.0
2023-03-03 10:20:00,93.82,94.0,93.77,94.0,12453.0,85.6961,85.8605,85.6504,85.8605,12453.0
2023-03-03 10:25:00,94.01,94.15,93.99,94.09,11581.0,85.8696,85.9975,85.8514,85.9427,11581.0
2023-03-03 10:30:00,94.1,94.11,93.96,93.99,13877.0,85.9518,85.961,85.824,85.8514,13877.0
2023-03-03 10:35:00,93.98,94.01,93.87,93.91,11561.0,85.8422,85.8696,85.7418,85.7783,11561.0
2023-03-03 10:40:00,93.91,93.99,93.86,93.98,11672.0,85.7783,85.8514,85.7326,85.8422,11672.0
2023-03-03 10:45:00,93.97,94.08,93.9,93.95,16202.0,85.8331,85.9336,85.7692,85.8148,16202.0
2023-03-03 10:50:00,93.93,94.02,93.87,94.02,9101.0,85.7966,85.8788,85.7418,85.8788,9101.0
2023-03-03 10:55:00,94.01,94.16,94.0,94.11,11866.0,85.8696,86.0067,85.8605,85.961,11866.0
2023-03-03 11:00:00,94.11,94.29,94.11,94.14,10422.0,85.961,86.1254,85.961,85.9884,10422.0
2023-03-03 11:05:00,94.18,94.36,94.12,94.35,15703.0,86.0249,86.1893,85.9701,86.1802,15703.0
2023-03-03 11:10:00,94.34,94.36,94.27,94.31,9801.0,86.1711,86.1893,86.1071,86.1437,9801.0
2023-03-03 11:15:00,94.31,94.43,94.28,94.36,29804.0,86.1437,86.2533,86.1163,86.1893,29804.0
2023-03-03 11:20:00,94.36,94.37,94.26,94.31,10979.0,86.1893,86.1985,86.098,86.1437,10979.0
2023-03-03 11:25:00,94.32,94.41,94.31,94.35,16824.0,86.1528,86.235,86.1437,86.1802,16824.0
2023-03-03 11:30:00,94.36,94.49,94.32,94.33,11445.0,86.1893,86.3081,86.1528,86.1619,11445.0
2023-03-03 11:35:00,94.35,94.35,94.23,94.23,22651.0,86.1802,86.1802,86.0706,86.0706,22651.0
2023-03-03 11:40:00,94.25,94.3,94.2,94.2,18126.0,86.0889,86.1345,86.0432,86.0432,18126.0
2023-03-03 11:45:00,94.18,94.3,94.17,94.21,15359.0,86.0249,86.1345,86.0158,86.0523,15359.0
2023-03-03 11:50:00,94.2,94.35,94.2,94.31,12082.0,86.0432,86.1802,86.0432,86.1437,12082.0
2023-03-03 11:55:00,94.33,94.53,94.32,94.5,17643.0,86.1619,86.3446,86.1528,86.3172,17643.0
2023-03-03 12:00:00,94.5,94.54,94.45,94.45,7108.0,86.3172,86.3537,86.2715,86.2715,7108.0
2023-03-03 12:05:00,94.46,94.51,94.39,94.5,6791.0,86.2807,86.3263,86.2167,86.3172,6791.0
2023-03-03 12:10:00,94.48,94.57,94.47,94.52,10386.0,86.2989,86.3812,86.2898,86.3355,10386.0
2023-03-03 12:15:00,94.53,94.53,94.45,94.5,6408.0,86.3446,86.3446,86.2715,86.3172,6408.0
2023-03-03 12:20:00,94.5,94.5,94.38,94.44,10661.0,86.3172,86.3172,86.2076,86.2624,10661.0
2023-03-03 12:25:00,94.42,94.52,94.36,94.48,13298.0,86.2441,86.3355,86.1893,86.2989,13298.0
2023-03-03 12:30:00,94.5,94.54,94.48,94.54,15110.0,86.3172,86.3537,86.2989,86.3537,15110.0
2023-03-03 12:35:00,94.52,94.52,94.32,94.35,45165.0,86.3355,86.3355,86.1528,86.1802,45165.0
2023-03-03 12:40:00,94.35,94.5,94.32,94.49,15478.0,86.1802,86.3172,86.1528,86.3081,15478.0
2023-03-03 12:45:00,94.48,94.56,94.47,94.54,14399.0,86.2989,86.372,86.2898,86.3537,14399.0
2023-03-03 12:50:00,94.57,94.58,94.46,94.49,16507.0,86.3812,86.3903,86.2807,86.3081,16507.0
2023-03-03 12:55:00,94.47,94.62,94.47,94.59,16227.0,86.2898,86.4268,86.2898,86.3994,16227.0
2023-03-03 13:00:00,94.61,94.64,94.57,94.59,5888.0,86.4177,86.4451,86.3812,86.3994,5888.0
2023-03-03 13:05:00,94.57,94.65,94.57,94.64,4589.0,86.3812,86.4542,86.3812,86.4451,4589.0
2023-03-03 13:10:00,94.64,94.65,94.56,94.57,15746.0,86.4451,86.4542,86.372,86.3812,15746.0
2023-03-03 13:15:00,94.56,94.67,94.49,94.5,19660.0,86.372,86.4725,86.3081,86.3172,19660.0
2023-03-03 13:20:00,94.5,94.55,94.47,94.47,8489.0,86.3172,86.3629,86.2898,86.2898,8489.0
2023-03-03 13:25:00,94.49,94.56,94.49,94.55,7822.0,86.3081,86.372,86.3081,86.3629,7822.0
2023-03-03 13:30:00,94.56,94.64,94.55,94.63,8522.0,86.372,86.4451,86.3629,86.436,8522.0
2023-03-03 13:35:00,94.62,94.62,94.54,94.54,17670.0,86.4268,86.4268,86.3537,86.3537,17670.0
2023-03-03 13:40:00,94.53,94.57,94.48,94.55,9963.0,86.3446,86.3812,86.2989,86.3629,9963.0
2023-03-03 13:45:00,94.5,94.6,94.5,94.58,11036.0,86.3172,86.4086,86.3172,86.3903,11036.0
2023-03-03 13:50:00,94.56,94.65,94.56,94.65,5357.0,86.372,86.4542,86.372,86.4542,5357.0
2023-03-03 13:55:00,94.65,94.65,94.59,94.63,10223.0,86.4542,86.4542,86.3994,86.436,10223.0
2023-03-03 14:00:00,94.64,94.64,94.53,94.53,8410.0,86.4451,86.4451,86.3446,86.3446,8410.0
2023-03-03 14:05:00,94.51,94.56,94.48,94.54,8763.0,86.3263,86.372,86.2989,86.3537,8763.0
2023-03-03 14:10:00,94.54,94.7,94.53,94.69,9810.0,86.3537,86.4999,86.3446,86.4908,9810.0
2023-03-03 14:15:00,94.67,94.73,94.65,94.68,10012.0,86.4725,86.5273,86.4542,86.4816,10012.0
2023-03-03 14:20:00,94.68,94.74,94.66,94.72,10423.0,86.4816,86.5364,86.4634,86.5182,10423.0
2023-03-03 14:25:00,94.72,94.77,94.7,94.77,16324.0,86.5182,86.5638,86.4999,86.5638,16324.0
2023-03-03 14:30:00,94.76,94.82,94.73,94.8,12696.0,86.5547,86.6095,86.5273,86.5912,12696.0
2023-03-03 14:35:00,94.81,94.82,94.73,94.76,7207.0,86.6004,86.6095,86.5273,86.5547,7207.0
2023-03-03 14:40:00,94.76,94.82,94.72,94.77,10595.0,86.5547,86.6095,86.5182,86.5638,10595.0
2023-03-03 14:45:00,94.76,94.84,94.72,94.73,13092.0,86.5547,86.6278,86.5182,86.5273,13092.0
2023-03-03 14:50:00,94.74,94.76,94.7,94.74,9196.0,86.5364,86.5547,86.4999,86.5364,9196.0
2023-03-03 14:55:00,94.75,94.8,94.72,94.8,7430.0,86.5456,86.5912,86.5182,86.5912,7430.0
2023-03-03 15:00:00,94.8,94.81,94.76,94.81,10270.0,86.5912,86.6004,86.5547,86.6004,10270.0
2023-03-03 15:05:00,94.8,94.97,94.8,94.96,14707.0,86.5912,86.7465,86.5912,86.7374,14707.0
2023-03-03 15:10:00,94.96,94.98,94.89,94.92,16406.0,86.7374,86.7557,86.6734,86.7008,16406.0
2023-03-03 15:15:00,94.92,94.93,94.83,94.9,14073.0,86.7008,86.71,86.6186,86.6826,14073.0
2023-03-03 15:20:00,94.94,95.05,94.93,95.03,20698.0,86.7191,86.8196,86.71,86.8013,20698.0
2023-03-03 15:25:00,95.04,95.05,94.96,95.0,19085.0,86.8105,86.8196,86.7374,86.7739,19085.0
2023-03-03 15:30:00,95.0,95.0,94.84,94.86,25541.0,86.7739,86.7739,86.6278,86.646,25541.0
2023-03-03 15:35:00,94.86,94.94,94.84,94.91,25943.0,86.646,86.7191,86.6278,86.6917,25943.0
2023-03-03 15:40:00,94.92,94.94,94.84,94.9,34198.0,86.7008,86.7191,86.6278,86.6826,34198.0
2023-03-03 15:45:00,94.9,95.11,94.85,95.07,45480.0,86.6826,86.8744,86.6369,86.8379,45480.0
2023-03-03 15:50:00,95.08,95.16,94.98,95.14,85110.0,86.847,86.9201,86.7557,86.9018,85110.0
2023-03-03 15:55:00,95.14,95.45,95.05,95.33,352254.0,86.9018,87.185,86.8196,87.0753,352254.0
2023-03-06 09:30:00,95.49,95.73,95.35,95.62,60507.0,87.2215,87.4407,87.0936,87.3402,60507.0
2023-03-06 09:35:00,95.65,95.78,95.63,95.77,12230.0,87.3676,87.4864,87.3494,87.4772,12230.0
2023-03-06 09:40:00,95.85,95.95,95.62,95.77,15914.0,87.5503,87.6417,87.3402,87.4772,15914.0
2023-03-06 09:45:00,95.77,95.78,95.64,95.76,23965.0,87.4772,87.4864,87.3585,87.4681,23965.0
2023-03-06 09:50:00,95.79,95.87,95.7,95.75,19440.0,87.4955,87.5686,87.4133,87.459,19440.0
2023-03-06 09:55:00,95.76,95.93,95.75,95.89,17463.0,87.4681,87.6234,87.459,87.5869,17463.0
2023-03-06 10:00:00,95.86,95.88,95.68,95.81,19893.0,87.5595,87.5777,87.395,87.5138,19893.0
2023-03-06 10:05:00,95.84,96.04,95.73,95.97,31886.0,87.5412,87.7239,87.4407,87.6599,31886.0
2023-03-06 10:10:00,95.98,95.98,95.71,95.78,18131.0,87.6691,87.6691,87.4224,87.4864,18131.0
2023-03-06 10:15:00,95.78,95.88,95.77,95.8,7557.0,87.4864,87.5777,87.4772,87.5046,7557.0
2023-03-06 10:20:00,95.86,95.87,95.68,95.74,6882.0,87.5595,87.5686,87.395,87.4498,6882.0
2023-03-06 10:25:00,95.74,95.75,95.59,95.65,8456.0,87.4498,87.459,87.3128,87.3676,8456.0
2023-03-06 10:30:00,95.63,95.63,95.47,95.55,30447.0,87.3494,87.3494,87.2032,87.2763,30447.0
2023-03-06 10:35:00,95.57,95.62,95.47,95.53,9636.0,87.2946,87.3402,87.2032,87.258,9636.0
2023-03-06 10:40:00,95.5,95.66,95.48,95.63,16246.0,87.2306,87.3768,87.2124,87.3494,16246.0
2023-03-06 10:45:00,95.65,95.68,95.5,95.5,10563.0,87.3676,87.395,87.2306,87.2306,10563.0
2023-03-06 10:50:00,95.51,95.59,95.5,95.56,6232.0,87.2398,87.3128,87.2306,87.2854,6232.0
2023-03-06 10:55:00,95.56,95.58,95.42,95.44,8491.0,87.2854,87.3037,87.1576,87.1758,8491.0
2023-03-06 11:00:00,95.43,95.56,95.42,95.53,6678.0,87.1667,87.2854,87.1576,87.258,6678.0
2023-03-06 11:05:00,95.54,95.62,95.53,95.58,31533.0,87.2672,87.3402,87.258,87.3037,31533.0
2023-03-06 11:10:00,95.58,95.62,95.49,95.6,11630.0,87.3037,87.3402,87.2215,87.322,11630.0
2023-03-06 11:15:00,95.62,95.63,95.54,95.57,10418.0,87.3402,87.3494,87.2672,87.2946,10418.0
2023-03-06 11:20:00,95.57,95.6,95.5,95.55,11402.0,87.2946,87.322,87.2306,87.2763,11402.0
2023-03-06 11:25:00,95.56,95.58,95.47,95.56,11935.0,87.2854,87.3037,87.2032,87.2854,11935.0
2023-03-06 11:30:00,95.62,95.64,95.56,95.63,9048.0,87.3402,87.3585,87.2854,87.3494,9048.0
2023-03-06 11:35:00,95.63,95.7,95.61,95.66,7855.0,87.3494,87.4133,87.3311,87.3768,7855.0
2023-03-06 11:40:00,95.65,95.67,95.49,95.53,12024.0,87.3676,87.3859,87.2215,87.258,12024.0
2023-03-06 11:45:00,95.51,95.51,95.33,95.41,25162.0,87.2398,87.2398,87.0753,87.1484,25162.0
2023-03-06 11:50:00,95.42,95.44,95.34,95.43,15221.0,87.1576,87.1758,87.0845,87.1667,15221.0
2023-03-06 11:55:00,95.43,95.5,95.4,95.45,11301.0,87.1667,87.2306,87.1393,87.185,11301.0
2023-03-06 12:00:00,95.45,95.51,95.42,95.51,11429.0,87.185,87.2398,87.1576,87.2398,11429.0
2023-03-06 12:05:00,95.52,95.55,95.49,95.55,4913.0,87.2489,87.2763,87.2215,87.2763,4913.0
2023-03-06 12:10:00,95.59,95.71,95.58,95.69,8416.0,87.3128,87.4224,87.3037,87.4042,8416.0
2023-03-06 12:15:00,95.68,95.72,95.64,95.69,12954.0,87.395,87.4316,87.3585,87.4042,12954.0
2023-03-06 12:20:00,95.68,95.73,95.66,95.67,9863.0,87.395,87.4407,87.3768,87.3859,9863.0
2023-03-06 12:25:00,95.67,95.68,95.56,95.61,11458.0,87.3859,87.395,87.2854,87.3311,11458.0
2023-03-06 12:30:00,95.6,95.63,95.54,95.58,14103.0,87.322,87.3494,87.2672,87.3037,14103.0
2023-03-06 12:35:00,95.55,95.58,95.52,95.53,13769.0,87.2763,87.3037,87.2489,87.258,13769.0
2023-03-06 12:40:00,95.54,95.61,95.54,95.59,9036.0,87.2672,87.3311,87.2672,87.3128,9036.0
2023-03-06 12:45:00,95.58,95.61,95.5,95.56,8261.0,87.3037,87.3311,87.2306,87.2854,8261.0
2023-03-06 12:50:00,95.58,95.59,95.54,95.56,3706.0,87.3037,87.3128,87.2672,87.2854,3706.0
2023-03-06 12:55:00,95.54,95.66,95.54,95.6,27183.0,87.2672,87.3768,87.2672,87.322,27183.0
2023-03-06 13:00:00,95.6,95.64,95.49,95.49,6267.0,87.322,87.3585,87.2215,87.2215,6267.0
2023-03-06 13:05:00,95.49,95.53,95.39,95.47,5819.0,87.2215,87.258,87.1301,87.2032,5819.0
2023-03-06 13:10:00,95.46,95.46,95.35,95.41,18620.0,87.1941,87.1941,87.0936,87.1484,18620.0
2023-03-06 13:15:00,95.4,95.44,95.4,95.43,6357.0,87.1393,87.1758,87.1393,87.1667,6357.0
2023-03-06 13:20:00,95.42,95.53,95.42,95.47,10378.0,87.1576,87.258,87.1576,87.2032,10378.0
2023-03-06 13:25:00,95.47,95.51,95.43,95.45,33799.0,87.2032,87.2398,87.1667,87.185,33799.0
2023-03-06 13:30:00,95.45,95.63,95.44,95.58,16689.0,87.185,87.3494,87.1758,87.3037,16689.0
2023-03-06 13:35:00,95.59,95.7,95.58,95.68,18813.0,87.3128,87.4133,87.3037,87.395,18813.0
2023-03-06 13:40:00,95.67,95.78,95.66,95.76,31511.0,87.3859,87.4864,87.3768,87.4681,31511.0
2023-03-06 13:45:00,95.75,95.75,95.59,95.66,17392.0,87.459,87.459,87.3128,87.3768,17392.0
2023-03-06 13:50:00,95.64,95.65,95.52,95.52,12579.0,87.3585,87.3676,87.2489,87.2489,12579.0
2023-03-06 13:55:00,95.52,95.55,95.46,95.5,25325.0,87.2489,87.2763,87.1941,87.2306,25325.0
2023-03-06 14:00:00,95.5,95.52,95.46,95.48,5286.0,87.2306,87.2489,87.1941,87.2124,5286.0
2023-03-06 14:05:00,95.49,95.54,95.46,95.54,13201.0,87.2215,87.2672,87.1941,87.2672,13201.0
2023-03-06 14:10:00,95.54,95.6,95.52,95.58,14748.0,87.2672,87.322,87.2489,87.3037,14748.0
2023-03-06 14:15:00,95.57,95.58,95.47,95.5,11295.0,87.2946,87.3037,87.2032,87.2306,11295.0
2023-03-06 14:20:00,95.51,95.61,95.49,95.6,11599.0,87.2398,87.3311,87.2215,87.322,11599.0
2023-03-06 14:25:00,95.6,95.64,95.55,95.62,15904.0,87.322,87.3585,87.2763,87.3402,15904.0
2023-03-06 14:30:00,95.62,95.67,95.61,95.62,13610.0,87.3402,87.3859,87.3311,87.3402,13610.0
2023-03-06 14:35:00,95.62,95.64,95.55,95.62,12052.0,87.3402,87.3585,87.2763,87.3402,12052.0
2023-03-06 14:40:00,95.62,95.66,95.6,95.61,10450.0,87.3402,87.3768,87.322,87.3311,10450.0
2023-03-06 14:45:00,95.61,95.63,95.58,95.59,17093.0,87.3311,87.3494,87.3037,87.3128,17093.0
2023-03-06 14:50:00,95.59,95.61,95.55,95.59,11272.0,87.3128,87.3311,87.2763,87.3128,11272.0
2023-03-06 14:55:00,95.59,95.61,95.49,95.52,10638.0,87.3128,87.3311,87.2215,87.2489,10638.0
2023-03-06 15:00:00,95.52,95.57,95.47,95.47,10280.0,87.2489,87.2946,87.2032,87.2032,10280.0
2023-03-06 15:05:00,95.46,95.56,95.44,95.56,8984.0,87.1941,87.2854,87.1758,87.2854,8984.0
2023-03-06 15:10:00,95.54,95.64,95.49,95.52,16615.0,87.2672,87.3585,87.2215,87.2489,16615.0
2023-03-06 15:15:00,95.52,95.57,95.49,95.57,18473.0,87.2489,87.2946,87.2215,87.2946,18473.0
2023-03-06 15:20:00,95.54,95.62,95.52,95.54,19147.0,87.2672,87.3402,87.2489,87.2672,19147.0
2023-03-06 15:25:00,95.54,95.59,95.52,95.56,12861.0,87.2672,87.3128,87.2489,87.2854,12861.0
2023-03-06 15:30:00,95.56,95.67,95.56,95.66,13401.0,87.2854,87.3859,87.2854,87.3768,13401.0
2023-03-06 15:35:00,95.66,95.78,95.63,95.73,21911.0,87.3768,87.4864,87.3494,87.4407,21911.0
2023-03-06 15:40:00,95.73,95.82,95.73,95.81,32328.0,87.4407,87.5229,87.4407,87.5138,32328.0
2023-03-06 15:45:00,95.81,95.88,95.77,95.86,38116.0,87.5138,87.5777,87.4772,87.5595,38116.0
2023-03-06 15:50:00,95.85,95.93,95.8,95.88,70722.0,87.5503,87.6234,87.5046,87.5777,70722.0
2023-03-06 15:55:00,95.87,96.03,95.81,96.0,329686.0,87.5686,87.7147,87.5138,87.6873,329686.0
2023-03-07 09:30:00,96.12,96.18,95.74,95.74,41555.0,87.7969,87.8517,87.4498,87.4498,41555.0
2023-03-07 09:35:00,95.71,95.84,95.63,95.67,22180.0,87.4224,87.5412,87.3494,87.3859,22180.0
2023-03-07 09:40:00,95.68,95.82,95.49,95.79,25689.0,87.395,87.5229,87.2215,87.4955,25689.0
2023-03-07 09:45:00,95.78,95.95,95.68,95.86,19278.0,87.4864,87.6417,87.395,87.5595,19278.0
2023-03-07 09:50:00,95.85,95.95,95.8,95.84,12497.0,87.5503,87.6417,87.5046,87.5412,12497.0
2023-03-07 09:55:00,95.82,95.85,95.69,95.76,11855.0,87.5229,87.5503,87.4042,87.4681,11855.0
2023-03-07 10:00:00,95.74,95.74,95.23,95.26,15356.0,87.4498,87.4498,86.984,87.0114,15356.0
2023-03-07 10:05:00,95.24,95.3,94.93,94.99,15956.0,86.9931,87.0479,86.71,86.7648,15956.0
2023-03-07 10:10:00,94.98,95.02,94.77,94.77,35627.0,86.7557,86.7922,86.5638,86.5638,35627.0
2023-03-07 10:15:00,94.76,94.99,94.69,94.92,16683.0,86.5547,86.7648,86.4908,86.7008,16683.0
2023-03-07 10:20:00,94.87,94.92,94.72,94.73,15143.0,86.6552,86.7008,86.5182,86.5273,15143.0
2023-03-07 10:25:00,94.74,94.74,94.48,94.59,22057.0,86.5364,86.5364,86.2989,86.3994,22057.0
2023-03-07 10:30:00,94.57,94.75,94.57,94.66,25797.0,86.3812,86.5456,86.3812,86.4634,25797.0
2023-03-07 10:35:00,94.62,94.71,94.47,94.49,13780.0,86.4268,86.509,86.2898,86.3081,13780.0
2023-03-07 10:40:00,94.48,94.49,94.21,94.23,25365.0,86.2989,86.3081,86.0523,86.0706,25365.0
2023-03-07 10:45:00,94.22,94.44,94.15,94.38,49916.0,86.0615,86.2624,85.9975,86.2076,49916.0
2023-03-07 10:50:00,94.37,94.39,94.06,94.19,11240.0,86.1985,86.2167,85.9153,86.0341,11240.0
2023-03-07 10:55:00,94.22,94.22,93.89,93.91,28228.0,86.0615,86.0615,85.76,85.7783,28228.0
2023-03-07 11:00:00,93.92,94.09,93.87,94.05,25636.0,85.7874,85.9427,85.7418,85.9062,25636.0
2023-03-07 11:05:00,94.06,94.06,93.82,93.86,43365.0,85.9153,85.9153,85.6961,85.7326,43365.0
2023-03-07 11:10:00,93.91,93.92,93.64,93.66,37555.0,85.7783,85.7874,85.5317,85.5499,37555.0
2023-03-07 11:15:00,93.63,93.75,93.6,93.74,17316.0,85.5225,85.6322,85.4951,85.623,17316.0
2023-03-07 11:20:00,93.75,93.76,93.56,93.6,12555.0,85.6322,85.6413,85.4586,85.4951,12555.0
2023-03-07 11:25:00,93.6,93.73,93.53,93.55,8215.0,85.4951,85.6139,85.4312,85.4495,8215.0
2023-03-07 11:30:00,93.54,93.59,93.48,93.52,14635.0,85.4403,85.486,85.3855,85.4221,14635.0
2023-03-07 11:35:00,93.49,93.61,93.49,93.59,11322.0,85.3947,85.5043,85.3947,85.486,11322.0
2023-03-07 11:40:00,93.58,93.6,93.37,93.52,16961.0,85.4769,85.4951,85.2851,85.4221,16961.0
2023-03-07 11:45:00,93.52,93.52,93.35,93.39,21906.0,85.4221,85.4221,85.2668,85.3033,21906.0
2023-03-07 11:50:00,93.4,93.55,93.26,93.29,24091.0,85.3125,85.4495,85.1846,85.212,24091.0
2023-03-07 11:55:00,93.25,93.25,93.04,93.05,18811.0,85.1755,85.1755,84.9836,84.9928,18811.0
2023-03-07 12:00:00,93.04,93.17,93.04,93.08,19673.0,84.9836,85.1024,84.9836,85.0202,19673.0
2023-03-07 12:05:00,93.05,93.14,92.98,93.11,19089.0,84.9928,85.075,84.9288,85.0476,19089.0
2023-03-07 12:10:00,93.09,93.1,92.99,93.04,9945.0,85.0293,85.0384,84.938,84.9836,9945.0
2023-03-07 12:15:00,93.03,93.21,93.01,93.19,13187.0,84.9745,85.1389,84.9562,85.1206,13187.0
2023-03-07 12:20:00,93.2,93.4,93.08,93.17,35124.0,85.1298,85.3125,85.0202,85.1024,35124.0
2023-03-07 12:25:00,93.18,93.28,93.07,93.09,11683.0,85.1115,85.2029,85.011,85.0293,11683.0
2023-03-07 12:30:00,93.05,93.2,93.05,93.19,12034.0,84.9928,85.1298,84.9928,85.1206,12034.0
2023-03-07 12:35:00,93.2,93.23,93.11,93.2,6617.0,85.1298,85.1572,85.0476,85.1298,6617.0
2023-03-07 12:40:00,93.2,93.2,93.1,93.18,10447.0,85.1298,85.1298,85.0384,85.1115,10447.0
2023-03-07 12:45:00,93.18,93.35,93.14,93.31,43101.0,85.1115,85.2668,85.075,85.2303,43101.0
2023-03-07 12:50:00,93.29,93.34,93.27,93.28,7880.0,85.212,85.2577,85.1937,85.2029,7880.0
2023-03-07 12:55:00,93.28,93.34,93.26,93.33,10869.0,85.2029,85.2577,85.1846,85.2485,10869.0
2023-03-07 13:00:00,93.31,93.32,93.18,93.18,57358.0,85.2303,85.2394,85.1115,85.1115,57358.0
2023-03-07 13:05:00,93.19,93.23,93.15,93.15,14002.0,85.1206,85.1572,85.0841,85.0841,14002.0
2023-03-07 13:10:00,93.18,93.27,93.13,93.24,11603.0,85.1115,85.1937,85.0658,85.1663,11603.0
2023-03-07 13:15:00,93.27,93.29,93.22,93.25,6189.0,85.1937,85.212,85.148,85.1755,6189.0
2023-03-07 13:20:00,93.25,93.32,93.23,93.28,7050.0,85.1755,85.2394,85.1572,85.2029,7050.0
2023-03-07 13:25:00,93.26,93.36,93.26,93.36,14134.0,85.1846,85.2759,85.1846,85.2759,14134.0
2023-03-07 13:30:00,93.34,93.41,93.27,93.27,16602.0,85.2577,85.3216,85.1937,85.1937,16602.0
2023-03-07 13:35:00,93.28,93.36,93.23,93.34,9679.0,85.2029,85.2759,85.1572,85.2577,9679.0
2023-03-07 13:40:00,93.36,93.36,93.3,93.31,15246.0,85.2759,85.2759,85.2211,85.2303,15246.0
2023-03-07 13:45:00,93.32,93.5,93.32,93.48,22927.0,85.2394,85.4038,85.2394,85.3855,22927.0
2023-03-07 13:50:00,93.46,93.47,93.26,93.26,12402.0,85.3673,85.3764,85.1846,85.1846,12402.0
2023-03-07 13:55:00,93.26,93.27,93.11,93.12,11055.0,85.1846,85.1937,85.0476,85.0567,11055.0
2023-03-07 14:00:00,93.1,93.21,93.09,93.16,10480.0,85.0384,85.1389,85.0293,85.0932,10480.0
2023-03-07 14:05:00,93.14,93.17,93.12,93.17,9134.0,85.075,85.1024,85.0567,85.1024,9134.0
2023-03-07 14:10:00,93.15,93.21,93.13,93.2,6212.0,85.0841,85.1389,85.0658,85.1298,6212.0
2023-03-07 14:15:00,93.18,93.31,93.15,93.23,10051.0,85.1115,85.2303,85.0841,85.1572,10051.0
2023-03-07 14:20:00,93.2,93.22,93.17,93.2,12039.0,85.1298,85.148,85.1024,85.1298,12039.0
2023-03-07 14:25:00,93.21,93.21,93.15,93.18,9204.0,85.1389,85.1389,85.0841,85.1115,9204.0
2023-03-07 14:30:00,93.19,93.24,93.17,93.18,4724.0,85.1206,85.1663,85.1024,85.1115,4724.0
2023-03-07 14:35:00,93.17,93.21,93.17,93.17,7451.0,85.1024,85.1389,85.1024,85.1024,7451.0
2023-03-07 14:40:00,93.16,93.25,93.14,93.2,14068.0,85.0932,85.1755,85.075,85.1298,14068.0
2023-03-07 14:45:00,93.2,93.28,93.2,93.27,8308.0,85.1298,85.2029,85.1298,85.1937,8308.0
2023-03-07 14:50:00,93.27,93.28,93.2,93.2,7436.0,85.1937,85.2029,85.1298,85.1298,7436.0
2023-03-07 14:55:00,93.2,93.22,93.17,93.18,14266.0,85.1298,85.148,85.1024,85.1115,14266.0
2023-03-07 15:00:00,93.17,93.26,93.17,93.17,9855.0,85.1024,85.1846,85.1024,85.1024,9855.0
2023-03-07 15:05:00,93.17,93.25,93.16,93.23,10057.0,85.1024,85.1755,85.0932,85.1572,10057.0
2023-03-07 15:10:00,93.22,93.47,93.22,93.44,19944.0,85.148,85.3764,85.148,85.349,19944.0
2023-03-07 15:15:00,93.45,93.48,93.35,93.43,19438.0,85.3581,85.3855,85.2668,85.3399,19438.0
2023-03-07 15:20:00,93.42,93.45,93.37,93.41,20356.0,85.3307,85.3581,85.2851,85.3216,20356.0
2023-03-07 15:25:00,93.4,93.52,93.39,93.52,39340.0,85.3125,85.4221,85.3033,85.4221,39340.0
2023-03-07 15:30:00,93.52,93.79,93.51,93.79,22079.0,85.4221,85.6687,85.4129,85.6687,22079.0
2023-03-07 15:35:00,93.79,93.87,93.69,93.7,22007.0,85.6687,85.7418,85.5774,85.5865,22007.0
2023-03-07 15:40:00,93.71,93.74,93.55,93.55,26949.0,85.5956,85.623,85.4495,85.4495,26949.0
2023-03-07 15:45:00,93.55,93.61,93.55,93.59,55862.0,85.4495,85.5043,85.4495,85.486,55862.0
2023-03-07 15:50:00,93.59,93.6,93.54,93.56,76317.0,85.486,85.4951,85.4403,85.4586,76317.0
2023-03-07 15:55:00,93.56,93.59,93.55,93.56,260095.0,85.4586,85.486,85.4495,85.4586,260095.0
2023-03-08 09:30:00,93.65,93.89,93.53,93.83,44197.0,85.5408,85.76,85.4312,85.7052,44197.0
2023-03-08 09:35:00,93.89,93.91,93.62,93.62,16962.0,85.76,85.7783,85.5134,85.5134,16962.0
2023-03-08 09:40:00,93.65,93.77,93.55,93.7,11266.0,85.5408,85.6504,85.4495,85.5865,11266.0
2023-03-08 09:45:00,93.72,93.91,93.71,93.8,17438.0,85.6048,85.7783,85.5956,85.6778,17438.0
2023-03-08 09:50:00,93.83,93.91,93.76,93.87,14888.0,85.7052,85.7783,85.6413,85.7418,14888.0
2023-03-08 09:55:00,93.87,93.92,93.78,93.85,14809.0,85.7418,85.7874,85.6596,85.7235,14809.0
2023-03-08 10:00:00,93.86,93.96,93.51,93.91,38638.0,85.7326,85.824,85.4129,85.7783,38638.0
2023-03-08 10:05:00,93.93,94.14,93.9,94.14,24086.0,85.7966,85.9884,85.7692,85.9884,24086.0
2023-03-08 10:10:00,94.16,94.37,94.01,94.05,26408.0,86.0067,86.1985,85.8696,85.9062,26408.0
2023-03-08 10:15:00,94.02,94.2,93.94,94.19,52342.0,85.8788,86.0432,85.8057,86.0341,52342.0
2023-03-08 10:20:00,94.21,94.42,94.14,94.39,29536.0,86.0523,86.2441,85.9884,86.2167,29536.0
2023-03-08 10:25:00,94.37,94.38,94.06,94.12,18767.0,86.1985,86.2076,85.9153,85.9701,18767.0
2023-03-08 10:30:00,94.12,94.36,94.05,94.3,30228.0,85.9701,86.1893,85.9062,86.1345,30228.0
2023-03-08 10:35:00,94.3,94.32,94.22,94.28,12251.0,86.1345,86.1528,86.0615,86.1163,12251.0
2023-03-08 10:40:00,94.29,94.37,94.23,94.35,17000.0,86.1254,86.1985,86.0706,86.1802,17000.0
2023-03-08 10:45:00,94.36,94.39,94.28,94.3,8163.0,86.1893,86.2167,86.1163,86.1345,8163.0
2023-03-08 10:50:00,94.28,94.34,94.17,94.28,19777.0,86.1163,86.1711,86.0158,86.1163,19777.0
2023-03-08 10:55:00,94.3,94.4,94.24,94.36,15074.0,86.1345,86.2259,86.0797,86.1893,15074.0
2023-03-08 11:00:00,94.36,94.4,94.33,94.39,17076.0,86.1893,86.2259,86.1619,86.2167,17076.0
2023-03-08 11:05:00,94.41,94.57,94.41,94.57,39934.0,86.235,86.3812,86.235,86.3812,39934.0
2023-03-08 11:10:00,94.59,94.59,94.43,94.47,13059.0,86.3994,86.3994,86.2533,86.2898,13059.0
2023-03-08 11:15:00,94.49,94.63,94.49,94.56,18183.0,86.3081,86.436,86.3081,86.372,18183.0
2023-03-08 11:20:00,94.56,94.56,94.42,94.43,8308.0,86.372,86.372,86.2441,86.2533,8308.0
2023-03-08 11:25:00,94.42,94.56,94.38,94.53,8476.0,86.2441,86.372,86.2076,86.3446,8476.0
2023-03-08 11:30:00,94.54,94.56,94.46,94.5,6510.0,86.3537,86.372,86.2807,86.3172,6510.0
2023-03-08 11:35:00,94.48,94.55,94.44,94.52,14688.0,86.2989,86.3629,86.2624,86.3355,14688.0
2023-03-08 11:40:00,94.52,94.69,94.52,94.58,11574.0,86.3355,86.4908,86.3355,86.3903,11574.0
2023-03-08 11:45:00,94.6,94.77,94.58,94.71,9082.0,86.4086,86.5638,86.3903,86.509,9082.0
2023-03-08 11:50:00,94.74,94.83,94.69,94.83,7273.0,86.5364,86.6186,86.4908,86.6186,7273.0
2023-03-08 11:55:00,94.8,94.83,94.72,94.74,12771.0,86.5912,86.6186,86.5182,86.5364,12771.0
2023-03-08 12:00:00,94.75,94.82,94.74,94.76,15792.0,86.5456,86.6095,86.5364,86.5547,15792.0
2023-03-08 12:05:00,94.75,94.82,94.63,94.63,10369.0,86.5456,86.6095,86.436,86.436,10369.0
2023-03-08 12:10:00,94.65,94.65,94.59,94.59,7481.0,86.4542,86.4542,86.3994,86.3994,7481.0
2023-03-08 12:15:00,94.59,94.72,94.56,94.71,8785.0,86.3994,86.5182,86.372,86.509,8785.0
2023-03-08 12:20:00,94.75,94.75,94.69,94.7,7672.0,86.5456,86.5456,86.4908,86.4999,7672.0
2023-03-08 12:25:00,94.69,94.81,94.67,94.77,23796.0,86.4908,86.6004,86.4725,86.5638,23796.0
2023-03-08 12:30:00,94.78,94.78,94.48,94.53,15494.0,86.573,86.573,86.2989,86.3446,15494.0
2023-03-08 12:35:00,94.54,94.7,94.54,94.69,12556.0,86.3537,86.4999,86.3537,86.4908,12556.0
2023-03-08 12:40:00,94.7,94.79,94.69,94.75,6655.0,86.4999,86.5821,86.4908,86.5456,6655.0
2023-03-08 12:45:00,94.75,94.77,94.66,94.71,5977.0,86.5456,86.5638,86.4634,86.509,5977.0
2023-03-08 12:50:00,94.72,94.72,94.65,94.65,6889.0,86.5182,86.5182,86.4542,86.4542,6889.0
2023-03-08 12:55:00,94.65,94.68,94.46,94.47,21022.0,86.4542,86.4816,86.2807,86.2898,21022.0
2023-03-08 13:00:00,94.47,94.53,94.34,94.35,11930.0,86.2898,86.3446,86.1711,86.1802,11930.0
2023-03-08 13:05:00,94.35,94.39,94.23,94.23,10428.0,86.1802,86.2167,86.0706,86.0706,10428.0
2023-03-08 13:10:00,94.25,94.27,94.19,94.23,8313.0,86.0889,86.1071,86.0341,86.0706,8313.0
2023-03-08 13:15:00,94.18,94.18,94.1,94.16,12312.0,86.0249,86.0249,85.9518,86.0067,12312.0
2023-03-08 13:20:00,94.16,94.33,94.16,94.31,14604.0,86.0067,86.1619,86.0067,86.1437,14604.0
2023-03-08 13:25:00,94.29,94.3,94.15,94.17,6518.0,86.1254,86.1345,85.9975,86.0158,6518.0
2023-03-08 13:30:00,94.17,94.2,94.1,94.1,10513.0,86.0158,86.0432,85.9518,85.9518,10513.0
2023-03-08 13:35:00,94.09,94.13,94.06,94.07,10541.0,85.9427,85.9793,85.9153,85.9244,10541.0
2023-03-08 13:40:00,94.06,94.2,94.04,94.2,17895.0,85.9153,86.0432,85.897,86.0432,17895.0
2023-03-08 13:45:00,94.2,94.27,94.19,94.25,12285.0,86.0432,86.1071,86.0341,86.0889,12285.0
2023-03-08 13:50:00,94.23,94.37,94.22,94.36,11286.0,86.0706,86.1985,86.0615,86.1893,11286.0
2023-03-08 13:55:00,94.36,94.37,94.25,94.33,16650.0,86.1893,86.1985,86.0889,86.1619,16650.0
2023-03-08 14:00:00,94.33,94.4,94.32,94.35,7530.0,86.1619,86.2259,86.1528,86.1802,7530.0
2023-03-08 14:05:00,94.35,94.44,94.31,94.44,6139.0,86.1802,86.2624,86.1437,86.2624,6139.0
2023-03-08 14:10:00,94.45,94.54,94.44,94.44,17217.0,86.2715,86.3537,86.2624,86.2624,17217.0
2023-03-08 14:15:00,94.42,94.45,94.33,94.35,16647.0,86.2441,86.2715,86.1619,86.1802,16647.0
2023-03-08 14:20:00,94.35,94.42,94.34,94.41,8085.0,86.1802,86.2441,86.1711,86.235,8085.0
2023-03-08 14:25:00,94.4,94.53,94.4,94.52,9384.0,86.2259,86.3446,86.2259,86.3355,9384.0
2023-03-08 14:30:00,94.53,94.55,94.4,94.42,11899.0,86.3446,86.3629,86.2259,86.2441,11899.0
2023-03-08 14:35:00,94.42,94.5,94.41,94.45,6971.0,86.2441,86.3172,86.235,86.2715,6971.0
2023-03-08 14:40:00,94.45,94.5,94.44,94.46,9490.0,86.2715,86.3172,86.2624,86.2807,9490.0
2023-03-08 14:45:00,94.45,94.51,94.41,94.5,11359.0,86.2715,86.3263,86.235,86.3172,11359.0
2023-03-08 14:50:00,94.51,94.52,94.4,94.45,19399.0,86.3263,86.3355,86.2259,86.2715,19399.0
2023-03-08 14:55:00,94.45,94.56,94.44,94.52,14181.0,86.2715,86.372,86.2624,86.3355,14181.0
2023-03-08 15:00:00,94.51,94.57,94.5,94.5,16807.0,86.3263,86.3812,86.3172,86.3172,16807.0
2023-03-08 15:05:00,94.5,94.57,94.49,94.56,16935.0,86.3172,86.3812,86.3081,86.372,16935.0
2023-03-08 15:10:00,94.56,94.61,94.53,94.58,13586.0,86.372,86.4177,86.3446,86.3903,13586.0
2023-03-08 15:15:00,94.58,94.62,94.56,94.61,8979.0,86.3903,86.4268,86.372,86.4177,8979.0
2023-03-08 15:20:00,94.59,94.66,94.53,94.53,17272.0,86.3994,86.4634,86.3446,86.3446,17272.0
2023-03-08 15:25:00,94.52,94.56,94.48,94.56,24931.0,86.3355,86.372,86.2989,86.372,24931.0
2023-03-08 15:30:00,94.57,94.67,94.57,94.62,19805.0,86.3812,86.4725,86.3812,86.4268,19805.0
2023-03-08 15:35:00,94.61,94.64,94.53,94.56,37994.0,86.4177,86.4451,86.3446,86.372,37994.0
2023-03-08 15:40:00,94.56,94.65,94.53,94.62,31147.0,86.372,86.4542,86.3446,86.4268,31147.0
2023-03-08 15:45:00,94.61,94.72,94.6,94.71,42003.0,86.4177,86.5182,86.4086,86.509,42003.0
2023-03-08 15:50:00,94.69,94.71,94.55,94.55,40452.0,86.4908,86.509,86.3629,86.3629,40452.0
2023-03-08 15:55:00,94.56,94.72,94.56,94.64,165538.0,86.372,86.5182,86.372,86.4451,165538.0
2023-03-09 09:30:00,95.01,95.14,94.79,95.02,39692.0,86.7831,86.9018,86.5821,86.7922,39692.0
2023-03-09 09:35:00,95.02,95.11,94.89,95.05,14008.0,86.7922,86.8744,86.6734,86.8196,14008.0
2023-03-09 09:40:00,95.04,95.25,94.97,95.18,17074.0,86.8105,87.0023,86.7465,86.9383,17074.0
2023-03-09 09:45:00,95.16,95.32,95.14,95.28,10377.0,86.9201,87.0662,86.9018,87.0297,10377.0
2023-03-09 09:50:00,95.29,95.4,95.2,95.23,17929.0,87.0388,87.1393,86.9566,86.984,17929.0
2023-03-09 09:55:00,95.28,95.28,94.98,95.14,11729.0,87.0297,87.0297,86.7557,86.9018,11729.0
2023-03-09 10:00:00,95.19,95.25,95.03,95.25,10762.0,86.9475,87.0023,86.8013,87.0023,10762.0
2023-03-09 10:05:00,95.25,95.28,95.01,95.12,14431.0,87.0023,87.0297,86.7831,86.8835,14431.0
2023-03-09 10:10:00,95.14,95.19,95.05,95.17,10047.0,86.9018,86.9475,86.8196,86.9292,10047.0
2023-03-09 10:15:00,95.14,95.19,95.11,95.14,14515.0,86.9018,86.9475,86.8744,86.9018,14515.0
2023-03-09 10:20:00,95.13,95.26,95.06,95.25,14958.0,86.8927,87.0114,86.8287,87.0023,14958.0
2023-03-09 10:25:00,95.25,95.25,95.12,95.21,13566.0,87.0023,87.0023,86.8835,86.9657,13566.0
2023-03-09 10:30:00,95.22,95.39,95.2,95.37,10180.0,86.9749,87.1301,86.9566,87.1119,10180.0
2023-03-09 10:35:00,95.38,95.44,95.31,95.42,20877.0,87.121,87.1758,87.0571,87.1576,20877.0
2023-03-09 10:40:00,95.41,95.47,95.34,95.35,20763.0,87.1484,87.2032,87.0845,87.0936,20763.0
2023-03-09 10:45:00,95.37,95.38,95.19,95.22,17509.0,87.1119,87.121,86.9475,86.9749,17509.0
2023-03-09 10:50:00,95.21,95.27,95.17,95.24,30452.0,86.9657,87.0205,86.9292,86.9931,30452.0
2023-03-09 10:55:00,95.23,95.23,95.08,95.11,5176.0,86.984,86.984,86.847,86.8744,5176.0
2023-03-09 11:00:00,95.13,95.27,95.1,95.26,21890.0,86.8927,87.0205,86.8653,87.0114,21890.0
2023-03-09 11:05:00,95.24,95.24,95.03,95.1,30973.0,86.9931,86.9931,86.8013,86.8653,30973.0
2023-03-09 11:10:00,95.08,95.1,94.91,94.94,6385.0,86.847,86.8653,86.6917,86.7191,6385.0
2023-03-09 11:15:00,94.94,94.94,94.86,94.93,14486.0,86.7191,86.7191,86.646,86.71,14486.0
2023-03-09 11:20:00,94.93,94.93,94.72,94.84,17163.0,86.71,86.71,86.5182,86.6278,17163.0
2023-03-09 11:25:00,94.82,94.89,94.8,94.87,6733.0,86.6095,86.6734,86.5912,86.6552,6733.0
2023-03-09 11:30:00,94.89,95.03,94.86,94.86,18452.0,86.6734,86.8013,86.646,86.646,18452.0
2023-03-09 11:35:00,94.88,94.92,94.84,94.9,12745.0,86.6643,86.7008,86.6278,86.6826,12745.0
2023-03-09 11:40:00,94.9,95.08,94.9,95.03,46364.0,86.6826,86.847,86.6826,86.8013,46364.0
2023-03-09 11:45:00,95.03,95.09,95.01,95.05,6465.0,86.8013,86.8561,86.7831,86.8196,6465.0
2023-03-09 11:50:00,95.04,95.12,95.03,95.11,5767.0,86.8105,86.8835,86.8013,86.8744,5767.0
2023-03-09 11:55:00,95.11,95.23,95.1,95.19,10541.0,86.8744,86.984,86.8653,86.9475,10541.0
2023-03-09 12:00:00,95.2,95.26,95.15,95.22,11819.0,86.9566,87.0114,86.9109,86.9749,11819.0
2023-03-09 12:05:00,95.2,95.42,95.19,95.42,16442.0,86.9566,87.1576,86.9475,87.1576,16442.0
2023-03-09 12:10:00,95.45,95.49,95.42,95.47,21525.0,87.185,87.2215,87.1576,87.2032,21525.0
2023-03-09 12:15:00,95.48,95.61,95.46,95.61,17092.0,87.2124,87.3311,87.1941,87.3311,17092.0
2023-03-09 12:20:00,95.62,95.81,95.6,95.81,26198.0,87.3402,87.5138,87.322,87.5138,26198.0
2023-03-09 12:25:00,95.8,95.87,95.73,95.87,15317.0,87.5046,87.5686,87.4407,87.5686,15317.0
2023-03-09 12:30:00,95.88,95.9,95.8,95.81,24838.0,87.5777,87.596,87.5046,87.5138,24838.0
2023-03-09 12:35:00,95.82,95.9,95.76,95.88,25975.0,87.5229,87.596,87.4681,87.5777,25975.0
2023-03-09 12:40:00,95.89,96.02,95.89,96.0,17842.0,87.5869,87.7056,87.5869,87.6873,17842.0
2023-03-09 12:45:00,96.0,96.07,95.86,95.88,25186.0,87.6873,87.7513,87.5595,87.5777,25186.0
2023-03-09 12:50:00,95.89,95.93,95.83,95.83,8880.0,87.5869,87.6234,87.532,87.532,8880.0
2023-03-09 12:55:00,95.83,95.9,95.8,95.82,10480.0,87.532,87.596,87.5046,87.5229,10480.0
2023-03-09 13:00:00,95.81,95.83,95.68,95.74,13562.0,87.5138,87.532,87.395,87.4498,13562.0
2023-03-09 13:05:00,95.73,95.79,95.69,95.77,16104.0,87.4407,87.4955,87.4042,87.4772,16104.0
2023-03-09 13:10:00,95.76,95.81,95.74,95.79,9853.0,87.4681,87.5138,87.4498,87.4955,9853.0
2023-03-09 13:15:00,95.82,95.92,95.81,95.91,10351.0,87.5229,87.6143,87.5138,87.6051,10351.0
2023-03-09 13:20:00,95.92,95.93,95.76,95.78,26087.0,87.6143,87.6234,87.4681,87.4864,26087.0
2023-03-09 13:25:00,95.79,95.81,95.61,95.75,18975.0,87.4955,87.5138,87.3311,87.459,18975.0
2023-03-09 13:30:00,95.73,95.74,95.64,95.67,23923.0,87.4407,87.4498,87.3585,87.3859,23923.0
2023-03-09 13:35:00,95.65,95.68,95.48,95.62,22875.0,87.3676,87.395,87.2124,87.3402,22875.0
2023-03-09 13:40:00,95.65,95.79,95.65,95.77,14874.0,87.3676,87.4955,87.3676,87.4772,14874.0
2023-03-09 13:45:00,95.78,95.8,95.7,95.77,18243.0,87.4864,87.5046,87.4133,87.4772,18243.0
2023-03-09 13:50:00,95.77,95.78,95.58,95.72,23799.0,87.4772,87.4864,87.3037,87.4316,23799.0
2023-03-09 13:55:00,95.72,95.73,95.54,95.56,8289.0,87.4316,87.4407,87.2672,87.2854,8289.0
2023-03-09 14:00:00,95.56,95.56,95.17,95.17,13716.0,87.2854,87.2854,86.9292,86.9292,13716.0
2023-03-09 14:05:00,95.15,95.17,95.01,95.02,11937.0,86.9109,86.9292,86.7831,86.7922,11937.0
2023-03-09 14:10:00,95.02,95.04,94.8,94.94,9613.0,86.7922,86.8105,86.5912,86.7191,9613.0
2023-03-09 14:15:00,94.9,94.97,94.8,94.87,8096.0,86.6826,86.7465,86.5912,86.6552,8096.0
2023-03-09 14:20:00,94.88,94.88,94.77,94.81,3516.0,86.6643,86.6643,86.5638,86.6004,3516.0
2023-03-09 14:25:00,94.81,94.86,94.73,94.73,9297.0,86.6004,86.646,86.5273,86.5273,9297.0
2023-03-09 14:30:00,94.73,94.73,94.48,94.51,15790.0,86.5273,86.5273,86.2989,86.3263,15790.0
2023-03-09 14:35:00,94.5,94.61,94.43,94.43,7100.0,86.3172,86.4177,86.2533,86.2533,7100.0
2023-03-09 14:40:00,94.44,94.53,94.42,94.44,15454.0,86.2624,86.3446,86.2441,86.2624,15454.0
2023-03-09 14:45:00,94.44,94.58,94.4,94.45,10838.0,86.2624,86.3903,86.2259,86.2715,10838.0
2023-03-09 14:50:00,94.44,94.44,94.23,94.23,29181.0,86.2624,86.2624,86.0706,86.0706,29181.0
2023-03-09 14:55:00,94.23,94.31,94.09,94.1,20526.0,86.0706,86.1437,85.9427,85.9518,20526.0
2023-03-09 15:00:00,94.11,94.18,94.09,94.14,6753.0,85.961,86.0249,85.9427,85.9884,6753.0
2023-03-09 15:05:00,94.15,94.16,94.03,94.11,18853.0,85.9975,86.0067,85.8879,85.961,18853.0
2023-03-09 15:10:00,94.08,94.16,94.02,94.09,16636.0,85.9336,86.0067,85.8788,85.9427,16636.0
2023-03-09 15:15:00,94.1,94.1,93.87,93.88,14566.0,85.9518,85.9518,85.7418,85.7509,14566.0
2023-03-09 15:20:00,93.87,94.03,93.74,93.95,22244.0,85.7418,85.8879,85.623,85.8148,22244.0
2023-03-09 15:25:00,93.93,94.17,93.92,94.15,16601.0,85.7966,86.0158,85.7874,85.9975,16601.0
2023-03-09 15:30:00,94.09,94.4,94.04,94.31,24706.0,85.9427,86.2259,85.897,86.1437,24706.0
2023-03-09 15:35:00,94.31,94.46,94.21,94.45,26641.0,86.1437,86.2807,86.0523,86.2715,26641.0
2023-03-09 15:40:00,94.44,94.52,94.4,94.42,21627.0,86.2624,86.3355,86.2259,86.2441,21627.0
2023-03-09 15:45:00,94.42,94.45,94.28,94.39,49577.0,86.2441,86.2715,86.1163,86.2167,49577.0
2023-03-09 15:50:00,94.38,94.5,94.28,94.34,84488.0,86.2076,86.3172,86.1163,86.1711,84488.0
2023-03-09 15:55:00,94.35,94.37,94.05,94.25,213530.0,86.1802,86.1985,85.9062,86.0889,213530.0
2023-03-10 09:30:00,94.42,94.62,94.09,94.42,46021.0,86.2441,86.4268,85.9427,86.2441,46021.0
2023-03-10 09:35:00,94.43,94.59,94.4,94.41,14508.0,86.2533,86.3994,86.2259,86.235,14508.0
2023-03-10 09:40:00,94.38,94.43,93.88,93.88,20682.0,86.2076,86.2533,85.7509,85.7509,20682.0
2023-03-10 09:45:00,93.89,94.17,93.71,93.87,18125.0,85.76,86.0158,85.5956,85.7418,18125.0
2023-03-10 09:50:00,93.84,93.99,93.7,93.79,22442.0,85.7144,85.8514,85.5865,85.6687,22442.0
2023-03-10 09:55:00,93.81,93.88,93.56,93.77,27999.0,85.687,85.7509,85.4586,85.6504,27999.0
2023-03-10 10:00:00,93.76,93.85,93.66,93.79,16431.0,85.6413,85.7235,85.5499,85.6687,16431.0
2023-03-10 10:05:00,93.79,93.84,93.41,93.48,18867.0,85.6687,85.7144,85.3216,85.3855,18867.0
2023-03-10 10:10:00,93.41,93.5,93.23,93.46,19595.0,85.3216,85.4038,85.1572,85.3673,19595.0
2023-03-10 10:15:00,93.44,93.49,93.25,93.27,28933.0,85.349,85.3947,85.1755,85.1937,28933.0
2023-03-10 10:20:00,93.26,93.45,93.02,93.06,15115.0,85.1846,85.3581,84.9654,85.0019,15115.0
2023-03-10 10:25:00,93.07,93.13,92.95,92.95,33889.0,85.011,85.0658,84.9014,84.9014,33889.0
2023-03-10 10:30:00,92.96,93.35,92.94,93.32,17869.0,84.9106,85.2668,84.8923,85.2394,17869.0
2023-03-10 10:35:00,93.41,93.44,93.23,93.36,14458.0,85.3216,85.349,85.1572,85.2759,14458.0
2023-03-10 10:40:00,93.37,93.49,93.34,93.34,11841.0,85.2851,85.3947,85.2577,85.2577,11841.0
2023-03-10 10:45:00,93.31,93.46,93.3,93.41,9926.0,85.2303,85.3673,85.2211,85.3216,9926.0
2023-03-10 10:50:00,93.43,93.5,93.26,93.5,13524.0,85.3399,85.4038,85.1846,85.4038,13524.0
2023-03-10 10:55:00,93.54,93.76,93.54,93.72,10376.0,85.4403,85.6413,85.4403,85.6048,10376.0
2023-03-10 11:00:00,93.71,93.71,93.53,93.59,12838.0,85.5956,85.5956,85.4312,85.486,12838.0
2023-03-10 11:05:00,93.57,93.73,93.57,93.7,12393.0,85.4677,85.6139,85.4677,85.5865,12393.0
2023-03-10 11:10:00,93.71,93.75,93.58,93.61,7675.0,85.5956,85.6322,85.4769,85.5043,7675.0
2023-03-10 11:15:00,93.58,93.7,93.52,93.68,9838.0,85.4769,85.5865,85.4221,85.5682,9838.0
2023-03-10 11:20:00,93.69,93.88,93.66,93.78,14424.0,85.5774,85.7509,85.5499,85.6596,14424.0
2023-03-10 11:25:00,93.78,94.03,93.75,93.98,15796.0,85.6596,85.8879,85.6322,85.8422,15796.0
2023-03-10 11:30:00,93.98,94.08,93.96,94.04,11624.0,85.8422,85.9336,85.824,85.897,11624.0
2023-03-10 11:35:00,94.07,94.11,93.81,93.81,20417.0,85.9244,85.961,85.687,85.687,20417.0
2023-03-10 11:40:00,93.83,93.86,93.68,93.69,12035.0,85.7052,85.7326,85.5682,85.5774,12035.0
2023-03-10 11:45:00,93.73,93.77,93.49,93.55,12794.0,85.6139,85.6504,85.3947,85.4495,12794.0
2023-03-10 11:50:00,93.53,93.61,93.5,93.58,12829.0,85.4312,85.5043,85.4038,85.4769,12829.0
2023-03-10 11:55:00,93.53,93.61,93.46,93.6,22401.0,85.4312,85.5043,85.3673,85.4951,22401.0
2023-03-10 12:00:00,93.6,93.62,93.45,93.45,8679.0,85.4951,85.5134,85.3581,85.3581,8679.0
2023-03-10 12:05:00,93.44,93.49,93.32,93.36,15607.0,85.349,85.3947,85.2394,85.2759,15607.0
2023-03-10 12:10:00,93.37,93.4,93.24,93.31,15286.0,85.2851,85.3125,85.1663,85.2303,15286.0
2023-03-10 12:15:00,93.3,93.36,93.25,93.33,26812.0,85.2211,85.2759,85.1755,85.2485,26812.0
2023-03-10 12:20:00,93.3,93.35,93.23,93.26,22332.0,85.2211,85.2668,85.1572,85.1846,22332.0
2023-03-10 12:25:00,93.25,93.31,93.17,93.26,16820.0,85.1755,85.2303,85.1024,85.1846,16820.0
2023-03-10 12:30:00,93.28,93.56,93.25,93.48,22960.0,85.2029,85.4586,85.1755,85.3855,22960.0
2023-03-10 12:35:00,93.49,93.57,93.37,93.56,16898.0,85.3947,85.4677,85.2851,85.4586,16898.0
2023-03-10 12:40:00,93.58,93.64,93.47,93.64,7942.0,85.4769,85.5317,85.3764,85.5317,7942.0
2023-03-10 12:45:00,93.63,93.63,93.46,93.46,8389.0,85.5225,85.5225,85.3673,85.3673,8389.0
2023-03-10 12:50:00,93.47,93.48,93.36,93.4,8537.0,85.3764,85.3855,85.2759,85.3125,8537.0
2023-03-10 12:55:00,93.39,93.39,93.27,93.28,11439.0,85.3033,85.3033,85.1937,85.2029,11439.0
2023-03-10 13:00:00,93.29,93.4,93.28,93.38,7941.0,85.212,85.3125,85.2029,85.2942,7941.0
2023-03-10 13:05:00,93.39,93.39,93.22,93.27,9636.0,85.3033,85.3033,85.148,85.1937,9636.0
2023-03-10 13:10:00,93.28,93.3,93.2,93.21,15908.0,85.2029,85.2211,85.1298,85.1389,15908.0
2023-03-10 13:15:00,93.18,93.18,92.85,92.85,18435.0,85.1115,85.1115,84.8101,84.8101,18435.0
2023-03-10 13:20:00,92.84,92.88,92.62,92.72,28511.0,84.801,84.8375,84.6,84.6913,28511.0
2023-03-10 13:25:00,92.73,92.76,92.53,92.72,15468.0,84.7005,84.7279,84.5178,84.6913,15468.0
2023-03-10 13:30:00,92.72,92.74,92.51,92.51,14487.0,84.6913,84.7096,84.4995,84.4995,14487.0
2023-03-10 13:35:00,92.5,92.61,92.46,92.55,16010.0,84.4904,84.5909,84.4539,84.5361,16010.0
2023-03-10 13:40:00,92.57,92.68,92.56,92.65,14880.0,84.5543,84.6548,84.5452,84.6274,14880.0
2023-03-10 13:45:00,92.63,92.7,92.5,92.51,33200.0,84.6091,84.6731,84.4904,84.4995,33200.0
2023-03-10 13:50:00,92.51,92.53,92.35,92.42,20680.0,84.4995,84.5178,84.3534,84.4173,20680.0
2023-03-10 13:55:00,92.41,92.48,92.38,92.47,13522.0,84.4082,84.4721,84.3808,84.463,13522.0
2023-03-10 14:00:00,92.48,92.88,92.48,92.87,18901.0,84.4721,84.8375,84.4721,84.8284,18901.0
2023-03-10 14:05:00,92.84,93.0,92.75,92.99,13797.0,84.801,84.9471,84.7187,84.938,13797.0
2023-03-10 14:10:00,93.01,93.15,92.78,92.87,21281.0,84.9562,85.0841,84.7461,84.8284,21281.0
2023-03-10 14:15:00,92.86,92.91,92.68,92.87,10601.0,84.8192,84.8649,84.6548,84.8284,10601.0
2023-03-10 14:20:00,92.87,92.89,92.69,92.74,11478.0,84.8284,84.8466,84.6639,84.7096,11478.0
2023-03-10 14:25:00,92.73,92.78,92.58,92.63,17916.0,84.7005,84.7461,84.5635,84.6091,17916.0
2023-03-10 14:30:00,92.62,92.84,92.62,92.8,9078.0,84.6,84.801,84.6,84.7644,9078.0
2023-03-10 14:35:00,92.78,93.1,92.78,93.06,8657.0,84.7461,85.0384,84.7461,85.0019,8657.0
2023-03-10 14:40:00,93.05,93.13,92.87,92.89,16848.0,84.9928,85.0658,84.8284,84.8466,16848.0
2023-03-10 14:45:00,92.9,93.3,92.89,93.3,14082.0,84.8558,85.2211,84.8466,85.2211,14082.0
2023-03-10 14:50:00,93.29,93.36,93.2,93.31,14993.0,85.212,85.2759,85.1298,85.2303,14993.0
2023-03-10 14:55:00,93.31,93.42,93.19,93.29,18893.0,85.2303,85.3307,85.1206,85.212,18893.0
2023-03-10 15:00:00,93.26,93.31,93.11,93.27,13792.0,85.1846,85.2303,85.0476,85.1937,13792.0
2023-03-10 15:05:00,93.18,93.24,93.01,93.21,15316.0,85.1115,85.1663,84.9562,85.1389,15316.0
2023-03-10 15:10:00,93.21,93.4,93.12,93.17,17068.0,85.1389,85.3125,85.0567,85.1024,17068.0
2023-03-10 15:15:00,93.15,93.29,93.05,93.05,15786.0,85.0841,85.212,84.9928,84.9928,15786.0
2023-03-10 15:20:00,93.06,93.11,93.01,93.1,22002.0,85.0019,85.0476,84.9562,85.0384,22002.0
2023-03-10 15:25:00,93.12,93.25,93.11,93.2,31846.0,85.0567,85.1755,85.0476,85.1298,31846.0
2023-03-10 15:30:00,93.2,93.22,93.06,93.06,18595.0,85.1298,85.148,85.0019,85.0019,18595.0
2023-03-10 15:35:00,93.07,93.07,92.86,92.87,22120.0,85.011,85.011,84.8192,84.8284,22120.0
2023-03-10 15:40:00,92.86,92.86,92.68,92.68,35332.0,84.8192,84.8192,84.6548,84.6548,35332.0
2023-03-10 15:45:00,92.67,92.76,92.6,92.68,39157.0,84.6457,84.7279,84.5817,84.6548,39157.0
2023-03-10 15:50:00,92.65,92.92,92.57,92.81,64175.0,84.6274,84.874,84.5543,84.7736,64175.0
2023-03-10 15:55:00,92.81,92.97,92.77,92.84,179366.0,84.7736,84.9197,84.737,84.801,179366.0
2023-03-13 09:30:00,92.72,93.18,92.72,93.07,61557.0,84.6913,85.1115,84.6913,85.011,61557.0
2023-03-13 09:35:00,93.09,93.28,92.93,93.27,24233.0,85.0293,85.2029,84.8832,85.1937,24233.0
2023-03-13 09:40:00,93.35,93.44,93.15,93.4,28646.0,85.2668,85.349,85.0841,85.3125,28646.0
2023-03-13 09:45:00,93.4,93.85,93.32,93.79,38326.0,85.3125,85.7235,85.2394,85.6687,38326.0
2023-03-13 09:50:00,93.82,94.8,93.82,94.8,68617.0,85.6961,86.5912,85.6961,86.5912,68617.0
2023-03-13 09:55:00,94.79,95.07,94.7,95.0,63723.0,86.5821,86.8379,86.4999,86.7739,63723.0
2023-03-13 10:00:00,94.98,95.5,94.89,95.39,42246.0,86.7557,87.2306,86.6734,87.1301,42246.0
2023-03-13 10:05:00,95.38,95.74,95.15,95.63,38478.0,87.121,87.4498,86.9109,87.3494,38478.0
2023-03-13 10:10:00,95.67,95.67,95.25,95.4,34624.0,87.3859,87.3859,87.0023,87.1393,34624.0
2023-03-13 10:15:00,95.39,95.47,95.17,95.39,36418.0,87.1301,87.2032,86.9292,87.1301,36418.0
2023-03-13 10:20:00,95.37,95.59,95.21,95.21,34144.0,87.1119,87.3128,86.9657,86.9657,34144.0
2023-03-13 10:25:00,95.21,95.45,95.04,95.45,26730.0,86.9657,87.185,86.8105,87.185,26730.0
2023-03-13 10:30:00,95.46,95.69,95.39,95.6,30263.0,87.1941,87.4042,87.1301,87.322,30263.0
2023-03-13 10:35:00,95.61,95.71,95.49,95.67,36773.0,87.3311,87.4224,87.2215,87.3859,36773.0
2023-03-13 10:40:00,95.67,96.0,95.63,95.98,25684.0,87.3859,87.6873,87.3494,87.6691,25684.0
2023-03-13 10:45:00,96.01,96.13,95.78,95.92,29416.0,87.6965,87.8061,87.4864,87.6143,29416.0
2023-03-13 10:50:00,95.94,95.97,95.4,95.73,32482.0,87.6325,87.6599,87.1393,87.4407,32482.0
2023-03-13 10:55:00,95.74,96.31,95.72,96.19,33492.0,87.4498,87.9705,87.4316,87.8609,33492.0
2023-03-13 11:00:00,96.22,96.53,96.18,96.21,42998.0,87.8883,88.1714,87.8517,87.8791,42998.0
2023-03-13 11:05:00,96.23,96.29,96.05,96.09,20221.0,87.8974,87.9522,87.733,87.7695,20221.0
2023-03-13 11:10:00,96.04,96.36,95.96,96.11,21848.0,87.7239,88.0162,87.6508,87.7878,21848.0
2023-03-13 11:15:00,96.07,96.31,95.97,96.05,24311.0,87.7513,87.9705,87.6599,87.733,24311.0
2023-03-13 11:20:00,96.06,96.24,95.88,96.08,35529.0,87.7421,87.9065,87.5777,87.7604,35529.0
2023-03-13 11:25:00,96.11,96.46,96.07,96.36,25805.0,87.7878,88.1075,87.7513,88.0162,25805.0
2023-03-13 11:30:00,96.37,96.37,95.73,95.78,35843.0,88.0253,88.0253,87.4407,87.4864,35843.0
2023-03-13 11:35:00,95.78,95.78,95.41,95.52,25108.0,87.4864,87.4864,87.1484,87.2489,25108.0
2023-03-13 11:40:00,95.52,95.73,95.38,95.53,15288.0,87.2489,87.4407,87.121,87.258,15288.0
2023-03-13 11:45:00,95.43,95.66,95.28,95.61,31233.0,87.1667,87.3768,87.0297,87.3311,31233.0
2023-03-13 11:50:00,95.6,95.6,95.39,95.4,17800.0,87.322,87.322,87.1301,87.1393,17800.0
2023-03-13 11:55:00,95.3,95.91,95.23,95.81,30767.0,87.0479,87.6051,86.984,87.5138,30767.0
2023-03-13 12:00:00,95.81,96.21,95.52,95.72,29177.0,87.5138,87.8791,87.2489,87.4316,29177.0
2023-03-13 12:05:00,95.75,96.04,95.67,95.91,15019.0,87.459,87.7239,87.3859,87.6051,15019.0
2023-03-13 12:10:00,95.92,95.99,95.58,95.7,19319.0,87.6143,87.6782,87.3037,87.4133,19319.0
2023-03-13 12:15:00,95.65,95.87,95.65,95.7,42155.0,87.3676,87.5686,87.3676,87.4133,42155.0
2023-03-13 12:20:00,95.7,95.71,95.44,95.44,21265.0,87.4133,87.4224,87.1758,87.1758,21265.0
2023-03-13 12:25:00,95.44,95.7,95.44,95.63,22201.0,87.1758,87.4133,87.1758,87.3494,22201.0
2023-03-13 12:30:00,95.66,95.7,95.24,95.24,17446.0,87.3768,87.4133,86.9931,86.9931,17446.0
2023-03-13 12:35:00,95.22,95.39,95.12,95.27,17424.0,86.9749,87.1301,86.8835,87.0205,17424.0
2023-03-13 12:40:00,95.29,95.49,95.28,95.3,15369.0,87.0388,87.2215,87.0297,87.0479,15369.0
2023-03-13 12:45:00,95.29,95.29,94.77,94.86,35665.0,87.0388,87.0388,86.5638,86.646,35665.0
2023-03-13 12:50:00,94.86,95.12,94.81,95.11,19520.0,86.646,86.8835,86.6004,86.8744,19520.0
2023-03-13 12:55:00,95.1,95.25,95.01,95.21,22320.0,86.8653,87.0023,86.7831,86.9657,22320.0
2023-03-13 13:00:00,95.23,95.25,94.69,94.71,18599.0,86.984,87.0023,86.4908,86.509,18599.0
2023-03-13 13:05:00,94.71,95.0,94.65,94.98,23731.0,86.509,86.7739,86.4542,86.7557,23731.0
2023-03-13 13:10:00,94.98,95.08,94.89,95.0,14869.0,86.7557,86.847,86.6734,86.7739,14869.0
2023-03-13 13:15:00,94.99,95.07,94.84,94.94,17811.0,86.7648,86.8379,86.6278,86.7191,17811.0
2023-03-13 13:20:00,94.94,94.98,94.83,94.83,13513.0,86.7191,86.7557,86.6186,86.6186,13513.0
2023-03-13 13:25:00,94.82,95.0,94.8,94.97,22039.0,86.6095,86.7739,86.5912,86.7465,22039.0
2023-03-13 13:30:00,95.0,95.02,94.87,94.87,15974.0,86.7739,86.7922,86.6552,86.6552,15974.0
2023-03-13 13:35:00,94.85,95.32,94.82,95.21,31757.0,86.6369,87.0662,86.6095,86.9657,31757.0
2023-03-13 13:40:00,95.23,95.43,95.19,95.36,23622.0,86.984,87.1667,86.9475,87.1027,23622.0
2023-03-13 13:45:00,95.38,95.38,95.2,95.26,19122.0,87.121,87.121,86.9566,87.0114,19122.0
2023-03-13 13:50:00,95.26,95.32,95.19,95.19,9946.0,87.0114,87.0662,86.9475,86.9475,9946.0
2023-03-13 13:55:00,95.19,95.34,95.13,95.19,16364.0,86.9475,87.0845,86.8927,86.9475,16364.0
2023-03-13 14:00:00,95.17,95.37,95.1,95.26,18096.0,86.9292,87.1119,86.8653,87.0114,18096.0
2023-03-13 14:05:00,95.27,95.27,95.01,95.02,15626.0,87.0205,87.0205,86.7831,86.7922,15626.0
2023-03-13 14:10:00,95.0,95.1,94.81,94.84,21398.0,86.7739,86.8653,86.6004,86.6278,21398.0
2023-03-13 14:15:00,94.85,95.12,94.85,94.93,24598.0,86.6369,86.8835,86.6369,86.71,24598.0
2023-03-13 14:20:00,94.92,94.95,94.69,94.84,12596.0,86.7008,86.7282,86.4908,86.6278,12596.0
2023-03-13 14:25:00,94.86,94.91,94.68,94.81,13820.0,86.646,86.6917,86.4816,86.6004,13820.0
2023-03-13 14:30:00,94.83,95.04,94.81,94.93,30153.0,86.6186,86.8105,86.6004,86.71,30153.0
2023-03-13 14:35:00,94.91,94.95,94.74,94.82,21948.0,86.6917,86.7282,86.5364,86.6095,21948.0
2023-03-13 14:40:00,94.82,95.07,94.78,94.93,26803.0,86.6095,86.8379,86.573,86.71,26803.0
2023-03-13 14:45:00,94.93,95.05,94.89,95.01,56573.0,86.71,86.8196,86.6734,86.7831,56573.0
2023-03-13 14:50:00,94.99,95.09,94.75,94.8,14362.0,86.7648,86.8561,86.5456,86.5912,14362.0
2023-03-13 14:55:00,94.8,94.8,94.66,94.76,20578.0,86.5912,86.5912,86.4634,86.5547,20578.0
2023-03-13 15:00:00,94.74,94.83,94.54,94.58,17610.0,86.5364,86.6186,86.3537,86.3903,17610.0
2023-03-13 15:05:00,94.57,94.81,94.53,94.54,17115.0,86.3812,86.6004,86.3446,86.3537,17115.0
2023-03-13 15:10:00,94.52,94.71,94.5,94.68,18551.0,86.3355,86.509,86.3172,86.4816,18551.0
2023-03-13 15:15:00,94.69,94.75,94.59,94.59,24661.0,86.4908,86.5456,86.3994,86.3994,24661.0
2023-03-13 15:20:00,94.58,94.58,94.35,94.39,28791.0,86.3903,86.3903,86.1802,86.2167,28791.0
2023-03-13 15:25:00,94.39,94.39,94.13,94.26,35517.0,86.2167,86.2167,85.9793,86.098,35517.0
2023-03-13 15:30:00,94.28,94.49,94.25,94.41,45607.0,86.1163,86.3081,86.0889,86.235,45607.0
2023-03-13 15:35:00,94.41,94.54,94.36,94.54,28683.0,86.235,86.3537,86.1893,86.3537,28683.0
2023-03-13 15:40:00,94.54,94.65,94.47,94.55,37962.0,86.3537,86.4542,86.2898,86.3629,37962.0
2023-03-13 15:45:00,94.55,94.59,94.32,94.39,40430.0,86.3629,86.3994,86.1528,86.2167,40430.0
2023-03-13 15:50:00,94.36,94.42,94.2,94.33,72853.0,86.1893,86.2441,86.0432,86.1619,72853.0
2023-03-13 15:55:00,94.33,94.38,94.12,94.16,192286.0,86.1619,86.2076,85.9701,86.0067,192286.0
2023-03-14 09:30:00,94.84,95.56,94.47,95.31,89187.0,86.6278,87.2854,86.2898,87.0571,89187.0
2023-03-14 09:35:00,95.28,95.55,95.11,95.13,25345.0,87.0297,87.2763,86.8744,86.8927,25345.0
2023-03-14 09:40:00,95.12,95.24,94.94,95.0,53485.0,86.8835,86.9931,86.7191,86.7739,53485.0
2023-03-14 09:45:00,95.01,95.01,94.77,94.82,65146.0,86.7831,86.7831,86.5638,86.6095,65146.0
2023-03-14 09:50:00,94.88,95.26,94.86,95.19,57426.0,86.6643,87.0114,86.646,86.9475,57426.0
2023-03-14 09:55:00,95.19,95.33,95.11,95.16,27164.0,86.9475,87.0753,86.8744,86.9201,27164.0
2023-03-14 10:00:00,95.17,95.59,95.16,95.54,33568.0,86.9292,87.3128,86.9201,87.2672,33568.0
2023-03-14 10:05:00,95.5,95.8,95.49,95.75,22896.0,87.2306,87.5046,87.2215,87.459,22896.0
2023-03-14 10:10:00,95.8,95.94,95.6,95.89,23563.0,87.5046,87.6325,87.322,87.5869,23563.0
2023-03-14 10:15:00,95.88,95.88,95.69,95.82,19697.0,87.5777,87.5777,87.4042,87.5229,19697.0
2023-03-14 10:20:00,95.84,96.03,95.84,95.97,26457.0,87.5412,87.7147,87.5412,87.6599,26457.0
2023-03-14 10:25:00,95.9,95.97,95.82,95.97,26274.0,87.596,87.6599,87.5229,87.6599,26274.0
2023-03-14 10:30:00,95.97,96.1,95.81,95.9,91237.0,87.6599,87.7787,87.5138,87.596,91237.0
2023-03-14 10:35:00,95.91,96.06,95.88,95.91,29054.0,87.6051,87.7421,87.5777,87.6051,29054.0
2023-03-14 10:40:00,95.91,95.94,95.69,95.72,33938.0,87.6051,87.6325,87.4042,87.4316,33938.0
2023-03-14 10:45:00,95.7,95.9,95.7,95.87,38601.0,87.4133,87.596,87.4133,87.5686,38601.0
2023-03-14 10:50:00,95.9,95.97,95.85,95.92,36726.0,87.596,87.6599,87.5503,87.6143,36726.0
2023-03-14 10:55:00,95.91,95.92,95.76,95.8,19463.0,87.6051,87.6143,87.4681,87.5046,19463.0
2023-03-14 11:00:00,95.82,95.93,95.73,95.87,17855.0,87.5229,87.6234,87.4407,87.5686,17855.0
2023-03-14 11:05:00,95.9,96.12,95.89,96.09,10787.0,87.596,87.7969,87.5869,87.7695,10787.0
2023-03-14 11:10:00,96.07,96.13,95.83,95.9,20979.0,87.7513,87.8061,87.532,87.596,20979.0
2023-03-14 11:15:00,95.88,95.94,95.8,95.88,12864.0,87.5777,87.6325,87.5046,87.5777,12864.0
2023-03-14 11:20:00,95.87,95.89,95.69,95.73,20687.0,87.5686,87.5869,87.4042,87.4407,20687.0
2023-03-14 11:25:00,95.72,95.83,95.6,95.6,23593.0,87.4316,87.532,87.322,87.322,23593.0
2023-03-14 11:30:00,95.55,95.7,95.55,95.65,13584.0,87.2763,87.4133,87.2763,87.3676,13584.0
2023-03-14 11:35:00,95.66,95.68,95.55,95.61,12537.0,87.3768,87.395,87.2763,87.3311,12537.0
2023-03-14 11:40:00,95.61,95.61,95.5,95.57,14064.0,87.3311,87.3311,87.2306,87.2946,14064.0
2023-03-14 11:45:00,95.54,95.54,95.42,95.45,8820.0,87.2672,87.2672,87.1576,87.185,8820.0
2023-03-14 11:50:00,95.45,95.57,95.45,95.57,14438.0,87.185,87.2946,87.185,87.2946,14438.0
2023-03-14 11:55:00,95.56,95.58,95.45,95.47,11351.0,87.2854,87.3037,87.185,87.2032,11351.0
2023-03-14 12:00:00,95.48,95.5,95.36,95.36,13096.0,87.2124,87.2306,87.1027,87.1027,13096.0
2023-03-14 12:05:00,95.35,95.39,95.22,95.28,23631.0,87.0936,87.1301,86.9749,87.0297,23631.0
2023-03-14 12:10:00,95.3,95.39,95.25,95.33,11396.0,87.0479,87.1301,87.0023,87.0753,11396.0
2023-03-14 12:15:00,95.35,95.38,95.26,95.36,19756.0,87.0936,87.121,87.0114,87.1027,19756.0
2023-03-14 12:20:00,95.36,95.39,95.25,95.34,7963.0,87.1027,87.1301,87.0023,87.0845,7963.0
2023-03-14 12:25:00,95.32,95.32,95.15,95.18,13087.0,87.0662,87.0662,86.9109,86.9383,13087.0
2023-03-14 12:30:00,95.18,95.3,95.13,95.29,10411.0,86.9383,87.0479,86.8927,87.0388,10411.0
2023-03-14 12:35:00,95.31,95.37,95.26,95.36,10155.0,87.0571,87.1119,87.0114,87.1027,10155.0
2023-03-14 12:40:00,95.34,95.35,95.22,95.31,9235.0,87.0845,87.0936,86.9749,87.0571,9235.0
2023-03-14 12:45:00,95.34,95.43,95.3,95.41,10034.0,87.0845,87.1667,87.0479,87.1484,10034.0
2023-03-14 12:50:00,95.38,95.38,95.19,95.23,8246.0,87.121,87.121,86.9475,86.984,8246.0
2023-03-14 12:55:00,95.22,95.25,95.16,95.18,9460.0,86.9749,87.0023,86.9201,86.9383,9460.0
2023-03-14 13:00:00,95.16,95.19,95.0,95.0,9202.0,86.9201,86.9475,86.7739,86.7739,9202.0
2023-03-14 13:05:00,94.99,94.99,94.86,94.89,12480.0,86.7648,86.7648,86.646,86.6734,12480.0
2023-03-14 13:10:00,94.88,94.92,94.78,94.78,11255.0,86.6643,86.7008,86.573,86.573,11255.0
2023-03-14 13:15:00,94.77,94.8,94.57,94.66,39588.0,86.5638,86.5912,86.3812,86.4634,39588.0
2023-03-14 13:20:00,94.62,94.68,94.42,94.65,12749.0,86.4268,86.4816,86.2441,86.4542,12749.0
2023-03-14 13:25:00,94.64,94.7,94.53,94.54,15153.0,86.4451,86.4999,86.3446,86.3537,15153.0
2023-03-14 13:30:00,94.5,94.61,94.47,94.56,10709.0,86.3172,86.4177,86.2898,86.372,10709.0
2023-03-14 13:35:00,94.54,94.61,94.47,94.49,18112.0,86.3537,86.4177,86.2898,86.3081,18112.0
2023-03-14 13:40:00,94.48,94.5,94.31,94.34,11891.0,86.2989,86.3172,86.1437,86.1711,11891.0
2023-03-14 13:45:00,94.32,94.42,94.24,94.3,11534.0,86.1528,86.2441,86.0797,86.1345,11534.0
2023-03-14 13:50:00,94.32,94.35,94.25,94.31,5410.0,86.1528,86.1802,86.0889,86.1437,5410.0
2023-03-14 13:55:00,94.31,94.39,94.25,94.38,8745.0,86.1437,86.2167,86.0889,86.2076,8745.0
2023-03-14 14:00:00,94.39,94.55,94.38,94.48,12549.0,86.2167,86.3629,86.2076,86.2989,12549.0
2023-03-14 14:05:00,94.48,94.54,94.37,94.49,9883.0,86.2989,86.3537,86.1985,86.3081,9883.0
2023-03-14 14:10:00,94.49,94.57,94.45,94.51,8871.0,86.3081,86.3812,86.2715,86.3263,8871.0
2023-03-14 14:15:00,94.5,94.5,94.25,94.31,12809.0,86.3172,86.3172,86.0889,86.1437,12809.0
2023-03-14 14:20:00,94.32,94.37,94.22,94.29,9962.0,86.1528,86.1985,86.0615,86.1254,9962.0
2023-03-14 14:25:00,94.28,94.59,94.28,94.51,13112.0,86.1163,86.3994,86.1163,86.3263,13112.0
2023-03-14 14:30:00,94.5,94.64,94.48,94.54,13030.0,86.3172,86.4451,86.2989,86.3537,13030.0
2023-03-14 14:35:00,94.56,94.62,94.52,94.58,9254.0,86.372,86.4268,86.3355,86.3903,9254.0
2023-03-14 14:40:00,94.56,94.58,94.47,94.5,8392.0,86.372,86.3903,86.2898,86.3172,8392.0
2023-03-14 14:45:00,94.48,94.67,94.48,94.58,19535.0,86.2989,86.4725,86.2989,86.3903,19535.0
2023-03-14 14:50:00,94.54,94.62,94.53,94.53,27849.0,86.3537,86.4268,86.3446,86.3446,27849.0
2023-03-14 14:55:00,94.53,94.54,94.37,94.37,20197.0,86.3446,86.3537,86.1985,86.1985,20197.0
2023-03-14 15:00:00,94.4,94.6,94.38,94.42,26960.0,86.2259,86.4086,86.2076,86.2441,26960.0
2023-03-14 15:05:00,94.39,94.46,94.23,94.29,12891.0,86.2167,86.2807,86.0706,86.1254,12891.0
2023-03-14 15:10:00,94.26,94.26,94.09,94.15,15827.0,86.098,86.098,85.9427,85.9975,15827.0
2023-03-14 15:15:00,94.15,94.36,94.11,94.35,19675.0,85.9975,86.1893,85.961,86.1802,19675.0
2023-03-14 15:20:00,94.34,94.35,94.14,94.14,18187.0,86.1711,86.1802,85.9884,85.9884,18187.0
2023-03-14 15:25:00,94.17,94.32,94.13,94.32,13026.0,86.0158,86.1528,85.9793,86.1528,13026.0
2023-03-14 15:30:00,94.33,94.53,94.32,94.52,23638.0,86.1619,86.3446,86.1528,86.3355,23638.0
2023-03-14 15:35:00,94.54,94.75,94.54,94.59,20017.0,86.3537,86.5456,86.3537,86.3994,20017.0
2023-03-14 15:40:00,94.56,94.73,94.54,94.71,14531.0,86.372,86.5273,86.3537,86.509,14531.0
2023-03-14 15:45:00,94.71,94.78,94.63,94.71,34314.0,86.509,86.573,86.436,86.509,34314.0
2023-03-14 15:50:00,94.71,94.94,94.71,94.8,71379.0,86.509,86.7191,86.509,86.5912,71379.0
2023-03-14 15:55:00,94.8,95.16,94.8,95.1,157345.0,86.5912,86.9201,86.5912,86.8653,157345.0
2023-03-15 09:30:00,95.0,95.11,94.67,94.79,67366.0,86.7739,86.8744,86.4725,86.5821,67366.0
2023-03-15 09:35:00,94.81,95.27,94.78,95.25,64938.0,86.6004,87.0205,86.573,87.0023,64938.0
2023-03-15 09:40:00,95.27,95.68,95.27,95.68,13091.0,87.0205,87.395,87.0205,87.395,13091.0
2023-03-15 09:45:00,95.69,95.93,95.62,95.89,16566.0,87.4042,87.6234,87.3402,87.5869,16566.0
2023-03-15 09:50:00,95.86,95.98,95.7,95.87,15369.0,87.5595,87.6691,87.4133,87.5686,15369.0
2023-03-15 09:55:00,95.87,95.87,95.3,95.37,23912.0,87.5686,87.5686,87.0479,87.1119,23912.0
2023-03-15 10:00:00,95.35,95.41,94.98,95.3,26079.0,87.0936,87.1484,86.7557,87.0479,26079.0
2023-03-15 10:05:00,95.32,96.01,95.32,95.91,20762.0,87.0662,87.6965,87.0662,87.6051,20762.0
2023-03-15 10:10:00,95.92,96.11,95.79,95.8,12301.0,87.6143,87.7878,87.4955,87.5046,12301.0
2023-03-15 10:15:00,95.78,95.84,95.53,95.75,7925.0,87.4864,87.5412,87.258,87.459,7925.0
2023-03-15 10:20:00,95.77,96.02,95.74,95.97,33485.0,87.4772,87.7056,87.4498,87.6599,33485.0
2023-03-15 10:25:00,95.97,96.02,95.78,95.9,43626.0,87.6599,87.7056,87.4864,87.596,43626.0
2023-03-15 10:30:00,95.96,96.13,95.88,96.0,33122.0,87.6508,87.8061,87.5777,87.6873,33122.0
2023-03-15 10:35:00,95.99,96.15,95.89,96.01,12171.0,87.6782,87.8243,87.5869,87.6965,12171.0
2023-03-15 10:40:00,95.98,96.01,95.64,95.75,15587.0,87.6691,87.6965,87.3585,87.459,15587.0
2023-03-15 10:45:00,95.77,96.13,95.75,96.13,24612.0,87.4772,87.8061,87.459,87.8061,24612.0
2023-03-15 10:50:00,96.13,96.52,96.04,96.5,26338.0,87.8061,88.1623,87.7239,88.144,26338.0
2023-03-15 10:55:00,96.56,96.74,96.54,96.74,37955.0,88.1988,88.3633,88.1806,88.3633,37955.0
2023-03-15 11:00:00,96.74,96.86,96.63,96.73,35913.0,88.3633,88.4729,88.2628,88.3541,35913.0
2023-03-15 11:05:00,96.74,96.86,96.65,96.75,38436.0,88.3633,88.4729,88.281,88.3724,38436.0
2023-03-15 11:10:00,96.7,96.79,96.56,96.64,20984.0,88.3267,88.4089,88.1988,88.2719,20984.0
2023-03-15 11:15:00,96.62,96.69,96.36,96.41,10130.0,88.2536,88.3176,88.0162,88.0618,10130.0
2023-03-15 11:20:00,96.47,96.47,96.15,96.21,12413.0,88.1166,88.1166,87.8243,87.8791,12413.0
2023-03-15 11:25:00,96.29,96.37,96.18,96.3,13564.0,87.9522,88.0253,87.8517,87.9614,13564.0
2023-03-15 11:30:00,96.33,96.4,96.3,96.37,21248.0,87.9888,88.0527,87.9614,88.0253,21248.0
2023-03-15 11:35:00,96.36,96.39,96.19,96.21,29823.0,88.0162,88.0436,87.8609,87.8791,29823.0
2023-03-15 11:40:00,96.19,96.52,96.19,96.37,20810.0,87.8609,88.1623,87.8609,88.0253,20810.0
2023-03-15 11:45:00,96.38,96.49,96.14,96.26,33702.0,88.0344,88.1349,87.8152,87.9248,33702.0
2023-03-15 11:50:00,96.25,96.29,96.12,96.29,16657.0,87.9157,87.9522,87.7969,87.9522,16657.0
2023-03-15 11:55:00,96.29,96.43,96.23,96.39,11439.0,87.9522,88.0801,87.8974,88.0436,11439.0
2023-03-15 12:00:00,96.36,96.43,96.2,96.23,10527.0,88.0162,88.0801,87.87,87.8974,10527.0
2023-03-15 12:05:00,96.2,96.35,96.17,96.35,10264.0,87.87,88.007,87.8426,88.007,10264.0
2023-03-15 12:10:00,96.37,96.57,96.28,96.57,27768.0,88.0253,88.208,87.9431,88.208,27768.0
2023-03-15 12:15:00,96.54,96.72,96.53,96.54,23320.0,88.1806,88.345,88.1714,88.1806,23320.0
2023-03-15 12:20:00,96.5,96.57,96.45,96.56,13517.0,88.144,88.208,88.0984,88.1988,13517.0
2023-03-15 12:25:00,96.55,96.67,96.49,96.66,11018.0,88.1897,88.2993,88.1349,88.2902,11018.0
2023-03-15 12:30:00,96.68,96.97,96.67,96.84,18553.0,88.3084,88.5733,88.2993,88.4546,18553.0
2023-03-15 12:35:00,96.81,96.93,96.75,96.93,24620.0,88.4272,88.5368,88.3724,88.5368,24620.0
2023-03-15 12:40:00,96.93,96.94,96.73,96.83,19590.0,88.5368,88.5459,88.3541,88.4455,19590.0
2023-03-15 12:45:00,96.81,96.85,96.71,96.75,28790.0,88.4272,88.4637,88.3358,88.3724,28790.0
2023-03-15 12:50:00,96.74,96.77,96.4,96.43,24213.0,88.3633,88.3907,88.0527,88.0801,24213.0
2023-03-15 12:55:00,96.41,96.41,96.29,96.34,12868.0,88.0618,88.0618,87.9522,87.9979,12868.0
2023-03-15 13:00:00,96.28,96.37,96.24,96.32,13849.0,87.9431,88.0253,87.9065,87.9796,13849.0
2023-03-15 13:05:00,96.35,96.44,96.26,96.31,22103.0,88.007,88.0892,87.9248,87.9705,22103.0
2023-03-15 13:10:00,96.3,96.4,96.27,96.31,17511.0,87.9614,88.0527,87.9339,87.9705,17511.0
2023-03-15 13:15:00,96.31,96.51,96.28,96.48,21076.0,87.9705,88.1532,87.9431,88.1258,21076.0
2023-03-15 13:20:00,96.49,96.65,96.43,96.65,11641.0,88.1349,88.281,88.0801,88.281,11641.0
2023-03-15 13:25:00,96.66,96.81,96.63,96.8,22651.0,88.2902,88.4272,88.2628,88.4181,22651.0
2023-03-15 13:30:00,96.79,96.8,96.44,96.54,19048.0,88.4089,88.4181,88.0892,88.1806,19048.0
2023-03-15 13:35:00,96.55,96.58,96.45,96.45,10344.0,88.1897,88.2171,88.0984,88.0984,10344.0
2023-03-15 13:40:00,96.47,96.53,96.44,96.53,11312.0,88.1166,88.1714,88.0892,88.1714,11312.0
2023-03-15 13:45:00,96.51,96.58,96.49,96.51,9032.0,88.1532,88.2171,88.1349,88.1532,9032.0
2023-03-15 13:50:00,96.5,96.77,96.49,96.77,14114.0,88.144,88.3907,88.1349,88.3907,14114.0
2023-03-15 13:55:00,96.76,96.87,96.69,96.79,20219.0,88.3815,88.482,88.3176,88.4089,20219.0
2023-03-15 14:00:00,96.77,96.78,96.59,96.65,15942.0,88.3907,88.3998,88.2262,88.281,15942.0
2023-03-15 14:05:00,96.65,96.82,96.57,96.82,18291.0,88.281,88.4363,88.208,88.4363,18291.0
2023-03-15 14:10:00,96.81,96.87,96.79,96.82,12804.0,88.4272,88.482,88.4089,88.4363,12804.0
2023-03-15 14:15:00,96.81,97.17,96.79,97.11,31765.0,88.4272,88.756,88.4089,88.7012,31765.0
2023-03-15 14:20:00,97.1,97.22,97.04,97.16,23379.0,88.6921,88.8017,88.6373,88.7469,23379.0
2023-03-15 14:25:00,97.13,97.49,97.1,97.15,46908.0,88.7195,89.0483,88.6921,88.7377,46908.0
2023-03-15 14:30:00,97.16,97.26,96.98,97.09,28343.0,88.7469,88.8382,88.5825,88.6829,28343.0
2023-03-15 14:35:00,97.08,97.2,96.98,96.98,30470.0,88.6738,88.7834,88.5825,88.5825,30470.0
2023-03-15 14:40:00,96.96,97.02,96.9,96.95,20619.0,88.5642,88.619,88.5094,88.5551,20619.0
2023-03-15 14:45:00,96.95,96.95,96.54,96.55,17087.0,88.5551,88.5551,88.1806,88.1897,17087.0
2023-03-15 14:50:00,96.55,96.66,96.38,96.61,23253.0,88.1897,88.2902,88.0344,88.2445,23253.0
2023-03-15 14:55:00,96.59,96.69,96.56,96.67,19366.0,88.2262,88.3176,88.1988,88.2993,19366.0
2023-03-15 15:00:00,96.71,96.71,96.39,96.5,22707.0,88.3358,88.3358,88.0436,88.144,22707.0
2023-03-15 15:05:00,96.47,96.67,96.33,96.43,21034.0,88.1166,88.2993,87.9888,88.0801,21034.0
2023-03-15 15:10:00,96.39,96.63,96.34,96.55,24582.0,88.0436,88.2628,87.9979,88.1897,24582.0
2023-03-15 15:15:00,96.56,96.69,96.55,96.59,19929.0,88.1988,88.3176,88.1897,88.2262,19929.0
2023-03-15 15:20:00,96.6,96.86,96.54,96.78,28311.0,88.2354,88.4729,88.1806,88.3998,28311.0
2023-03-15 15:25:00,96.78,96.93,96.69,96.79,37053.0,88.3998,88.5368,88.3176,88.4089,37053.0
2023-03-15 15:30:00,96.79,96.9,96.77,96.83,36114.0,88.4089,88.5094,88.3907,88.4455,36114.0
2023-03-15 15:35:00,96.84,96.84,96.54,96.63,34650.0,88.4546,88.4546,88.1806,88.2628,34650.0
2023-03-15 15:40:00,96.62,96.72,96.47,96.7,46659.0,88.2536,88.345,88.1166,88.3267,46659.0
2023-03-15 15:45:00,96.69,96.79,96.57,96.65,39104.0,88.3176,88.4089,88.208,88.281,39104.0
2023-03-15 15:50:00,96.62,96.67,96.48,96.55,73223.0,88.2536,88.2993,88.1258,88.1897,73223.0
2023-03-15 15:55:00,96.55,96.85,96.53,96.85,262347.0,88.1897,88.4637,88.1714,88.4637,262347.0
2023-03-16 09:30:00,96.77,97.16,96.55,97.15,193886.0,88.3907,88.7469,88.1897,88.7377,193886.0
2023-03-16 09:35:00,97.19,97.22,96.65,96.88,29634.0,88.7743,88.8017,88.281,88.4911,29634.0
2023-03-16 09:40:00,96.89,97.31,96.74,96.97,17221.0,88.5003,88.8839,88.3633,88.5733,17221.0
2023-03-16 09:45:00,96.98,97.46,96.98,97.4,28512.0,88.5825,89.0209,88.5825,88.9661,28512.0
2023-03-16 09:50:00,97.4,97.49,97.01,97.14,28646.0,88.9661,89.0483,88.6099,88.7286,28646.0
2023-03-16 09:55:00,97.13,97.45,97.1,97.41,48882.0,88.7195,89.0118,88.6921,88.9752,48882.0
2023-03-16 10:00:00,97.41,97.61,97.39,97.44,54285.0,88.9752,89.1579,88.957,89.0026,54285.0
2023-03-16 10:05:00,97.44,97.47,96.99,97.03,81477.0,89.0026,89.03,88.5916,88.6281,81477.0
2023-03-16 10:10:00,97.01,97.26,96.87,97.18,50956.0,88.6099,88.8382,88.482,88.7652,50956.0
2023-03-16 10:15:00,97.16,97.4,97.16,97.3,43929.0,88.7469,88.9661,88.7469,88.8748,43929.0
2023-03-16 10:20:00,97.28,97.48,97.08,97.47,20658.0,88.8565,89.0392,88.6738,89.03,20658.0
2023-03-16 10:25:00,97.49,97.62,97.4,97.56,24527.0,89.0483,89.1671,88.9661,89.1122,24527.0
2023-03-16 10:30:00,97.56,97.67,97.4,97.57,38898.0,89.1122,89.2127,88.9661,89.1214,38898.0
2023-03-16 10:35:00,97.57,97.59,97.38,97.39,15648.0,89.1214,89.1396,88.9478,88.957,15648.0
2023-03-16 10:40:00,97.41,97.59,97.37,97.5,17654.0,88.9752,89.1396,88.9387,89.0574,17654.0
2023-03-16 10:45:00,97.51,97.59,97.33,97.47,35568.0,89.0666,89.1396,88.9022,89.03,35568.0
2023-03-16 10:50:00,97.47,97.74,97.38,97.73,34390.0,89.03,89.2767,88.9478,89.2675,34390.0
2023-03-16 10:55:00,97.72,98.03,97.72,97.9,32760.0,89.2584,89.5415,89.2584,89.4228,32760.0
2023-03-16 11:00:00,97.91,97.93,97.71,97.85,17425.0,89.4319,89.4502,89.2493,89.3771,17425.0
2023-03-16 11:05:00,97.87,98.14,97.85,98.0,30727.0,89.3954,89.642,89.3771,89.5141,30727.0
2023-03-16 11:10:00,98.0,98.29,97.87,98.29,43776.0,89.5141,89.779,89.3954,89.779,43776.0
2023-03-16 11:15:00,98.27,98.37,98.16,98.34,146870.0,89.7608,89.8521,89.6603,89.8247,146870.0
2023-03-16 11:20:00,98.35,98.36,98.19,98.19,57529.0,89.8338,89.843,89.6877,89.6877,57529.0
2023-03-16 11:25:00,98.23,98.5,98.23,98.36,163752.0,89.7242,89.9709,89.7242,89.843,163752.0
2023-03-16 11:30:00,98.38,98.5,98.28,98.38,49067.0,89.8612,89.9709,89.7699,89.8612,49067.0
2023-03-16 11:35:00,98.38,98.55,98.38,98.47,39961.0,89.8612,90.0165,89.8612,89.9434,39961.0
2023-03-16 11:40:00,98.48,98.65,98.47,98.58,30421.0,89.9526,90.1079,89.9434,90.0439,30421.0
2023-03-16 11:45:00,98.56,98.59,98.37,98.38,39057.0,90.0257,90.0531,89.8521,89.8612,39057.0
2023-03-16 11:50:00,98.36,98.4,98.15,98.19,43485.0,89.843,89.8795,89.6512,89.6877,43485.0
2023-03-16 11:55:00,98.18,98.18,98.01,98.1,25133.0,89.6786,89.6786,89.5233,89.6055,25133.0
2023-03-16 12:00:00,98.06,98.06,97.62,97.66,20255.0,89.569,89.569,89.1671,89.2036,20255.0
2023-03-16 12:05:00,97.65,97.73,97.54,97.63,23207.0,89.1945,89.2675,89.094,89.1762,23207.0
2023-03-16 12:10:00,97.58,97.63,97.46,97.56,22295.0,89.1305,89.1762,89.0209,89.1122,22295.0
2023-03-16 12:15:00,97.56,97.6,97.43,97.44,23141.0,89.1122,89.1488,88.9935,89.0026,23141.0
2023-03-16 12:20:00,97.45,97.62,97.42,97.6,25576.0,89.0118,89.1671,88.9844,89.1488,25576.0
2023-03-16 12:25:00,97.59,97.59,97.41,97.43,21144.0,89.1396,89.1396,88.9752,88.9935,21144.0
2023-03-16 12:30:00,97.42,97.45,97.0,97.1,22174.0,88.9844,89.0118,88.6007,88.6921,22174.0
2023-03-16 12:35:00,97.09,97.15,96.82,96.95,26905.0,88.6829,88.7377,88.4363,88.5551,26905.0
2023-03-16 12:40:00,96.98,97.0,96.53,96.64,42203.0,88.5825,88.6007,88.1714,88.2719,42203.0
2023-03-16 12:45:00,96.65,96.97,96.65,96.97,19749.0,88.281,88.5733,88.281,88.5733,19749.0
2023-03-16 12:50:00,97.01,97.25,96.78,96.88,72592.0,88.6099,88.8291,88.3998,88.4911,72592.0
2023-03-16 12:55:00,96.89,97.0,96.77,96.92,17006.0,88.5003,88.6007,88.3907,88.5277,17006.0
2023-03-16 13:00:00,96.88,97.16,96.81,97.15,23067.0,88.4911,88.7469,88.4272,88.7377,23067.0
2023-03-16 13:05:00,97.17,97.22,97.09,97.13,13464.0,88.756,88.8017,88.6829,88.7195,13464.0
2023-03-16 13:10:00,97.14,97.32,97.13,97.15,18774.0,88.7286,88.893,88.7195,88.7377,18774.0
2023-03-16 13:15:00,97.15,97.16,96.87,96.9,30058.0,88.7377,88.7469,88.482,88.5094,30058.0
2023-03-16 13:20:00,96.91,97.08,96.91,96.97,21198.0,88.5185,88.6738,88.5185,88.5733,21198.0
2023-03-16 13:25:00,96.98,96.98,96.79,96.82,26225.0,88.5825,88.5825,88.4089,88.4363,26225.0
2023-03-16 13:30:00,96.82,96.89,96.73,96.81,26550.0,88.4363,88.5003,88.3541,88.4272,26550.0
2023-03-16 13:35:00,96.81,96.92,96.8,96.91,31709.0,88.4272,88.5277,88.4181,88.5185,31709.0
2023-03-16 13:40:00,96.92,96.99,96.85,96.88,28525.0,88.5277,88.5916,88.4637,88.4911,28525.0
2023-03-16 13:45:00,96.88,96.96,96.81,96.9,27935.0,88.4911,88.5642,88.4272,88.5094,27935.0
2023-03-16 13:50:00,96.89,96.98,96.81,96.98,36860.0,88.5003,88.5825,88.4272,88.5825,36860.0
2023-03-16 13:55:00,96.98,96.99,96.81,96.92,35280.0,88.5825,88.5916,88.4272,88.5277,35280.0
2023-03-16 14:00:00,96.94,96.95,96.79,96.84,35525.0,88.5459,88.5551,88.4089,88.4546,35525.0
2023-03-16 14:05:00,96.84,96.86,96.58,96.76,34047.0,88.4546,88.4729,88.2171,88.3815,34047.0
2023-03-16 14:10:00,96.79,96.81,96.66,96.67,28532.0,88.4089,88.4272,88.2902,88.2993,28532.0
2023-03-16 14:15:00,96.65,96.71,96.54,96.68,33753.0,88.281,88.3358,88.1806,88.3084,33753.0
2023-03-16 14:20:00,96.7,96.75,96.58,96.74,21067.0,88.3267,88.3724,88.2171,88.3633,21067.0
2023-03-16 14:25:00,96.74,96.78,96.67,96.71,27730.0,88.3633,88.3998,88.2993,88.3358,27730.0
2023-03-16 14:30:00,96.69,96.71,96.5,96.61,21541.0,88.3176,88.3358,88.144,88.2445,21541.0
2023-03-16 14:35:00,96.6,96.8,96.6,96.73,28420.0,88.2354,88.4181,88.2354,88.3541,28420.0
2023-03-16 14:40:00,96.73,96.84,96.7,96.81,38781.0,88.3541,88.4546,88.3267,88.4272,38781.0
2023-03-16 14:45:00,96.81,96.97,96.79,96.9,31590.0,88.4272,88.5733,88.4089,88.5094,31590.0
2023-03-16 14:50:00,96.91,96.99,96.87,96.95,20178.0,88.5185,88.5916,88.482,88.5551,20178.0
2023-03-16 14:55:00,96.96,97.27,96.95,97.25,29535.0,88.5642,88.8474,88.5551,88.8291,29535.0
2023-03-16 15:00:00,97.25,97.27,97.07,97.12,60519.0,88.8291,88.8474,88.6647,88.7103,60519.0
2023-03-16 15:05:00,97.12,97.15,96.99,97.0,24300.0,88.7103,88.7377,88.5916,88.6007,24300.0
2023-03-16 15:10:00,97.0,97.14,96.96,97.04,26271.0,88.6007,88.7286,88.5642,88.6373,26271.0
2023-03-16 15:15:00,97.03,97.08,96.98,96.98,25136.0,88.6281,88.6738,88.5825,88.5825,25136.0
2023-03-16 15:20:00,96.98,97.05,96.92,97.01,29055.0,88.5825,88.6464,88.5277,88.6099,29055.0
2023-03-16 15:25:00,97.02,97.1,96.86,97.03,24829.0,88.619,88.6921,88.4729,88.6281,24829.0
2023-03-16 15:30:00,97.03,97.13,96.97,97.1,23642.0,88.6281,88.7195,88.5733,88.6921,23642.0
2023-03-16 15:35:00,97.09,97.17,97.01,97.13,20541.0,88.6829,88.756,88.6099,88.7195,20541.0
2023-03-16 15:40:00,97.14,97.31,97.08,97.31,71000.0,88.7286,88.8839,88.6738,88.8839,71000.0
2023-03-16 15:45:00,97.3,97.3,97.1,97.22,47749.0,88.8748,88.8748,88.6921,88.8017,47749.0
2023-03-16 15:50:00,97.24,97.31,97.07,97.13,75444.0,88.82,88.8839,88.6647,88.7195,75444.0
2023-03-16 15:55:00,97.13,97.26,97.06,97.23,145511.0,88.7195,88.8382,88.6555,88.8108,145511.0
2023-03-17 09:30:00,96.5,97.13,96.32,96.69,1194137.0,88.144,88.7195,87.9796,88.3176,1194137.0
2023-03-17 09:35:00,96.71,96.79,96.34,96.36,46983.0,88.3358,88.4089,87.9979,88.0162,46983.0
2023-03-17 09:40:00,96.4,96.93,96.37,96.81,31027.0,88.0527,88.5368,88.0253,88.4272,31027.0
2023-03-17 09:45:00,96.81,97.05,96.7,96.72,16778.0,88.4272,88.6464,88.3267,88.345,16778.0
2023-03-17 09:50:00,96.73,96.75,96.3,96.37,12735.0,88.3541,88.3724,87.9614,88.0253,12735.0
2023-03-17 09:55:00,96.33,96.47,96.24,96.46,14613.0,87.9888,88.1166,87.9065,88.1075,14613.0
2023-03-17 10:00:00,96.47,96.64,96.44,96.49,14707.0,88.1166,88.2719,88.0892,88.1349,14707.0
2023-03-17 10:05:00,96.5,96.55,96.12,96.19,96756.0,88.144,88.1897,87.7969,87.8609,96756.0
2023-03-17 10:10:00,96.19,96.19,95.85,96.04,29460.0,87.8609,87.8609,87.5503,87.7239,29460.0
2023-03-17 10:15:00,96.08,96.35,96.08,96.27,15898.0,87.7604,88.007,87.7604,87.9339,15898.0
2023-03-17 10:20:00,96.26,96.28,95.79,95.8,45227.0,87.9248,87.9431,87.4955,87.5046,45227.0
2023-03-17 10:25:00,95.77,96.11,95.73,96.07,18974.0,87.4772,87.7878,87.4407,87.7513,18974.0
2023-03-17 10:30:00,96.1,96.17,95.88,95.9,22297.0,87.7787,87.8426,87.5777,87.596,22297.0
2023-03-17 10:35:00,95.88,96.07,95.86,96.03,29616.0,87.5777,87.7513,87.5595,87.7147,29616.0
2023-03-17 10:40:00,96.04,96.12,95.96,95.99,9313.0,87.7239,87.7969,87.6508,87.6782,9313.0
2023-03-17 10:45:00,95.99,96.17,95.96,95.99,9077.0,87.6782,87.8426,87.6508,87.6782,9077.0
2023-03-17 10:50:00,95.95,95.95,95.71,95.93,18254.0,87.6417,87.6417,87.4224,87.6234,18254.0
2023-03-17 10:55:00,95.94,96.0,95.9,95.96,11341.0,87.6325,87.6873,87.596,87.6508,11341.0
2023-03-17 11:00:00,95.99,96.16,95.97,96.09,9445.0,87.6782,87.8335,87.6599,87.7695,9445.0
2023-03-17 11:05:00,96.1,96.31,96.08,96.25,16975.0,87.7787,87.9705,87.7604,87.9157,16975.0
2023-03-17 11:10:00,96.24,96.3,96.17,96.3,13081.0,87.9065,87.9614,87.8426,87.9614,13081.0
2023-03-17 11:15:00,96.31,96.47,96.31,96.42,16847.0,87.9705,88.1166,87.9705,88.071,16847.0
2023-03-17 11:20:00,96.45,96.49,96.34,96.36,10122.0,88.0984,88.1349,87.9979,88.0162,10122.0
2023-03-17 11:25:00,96.35,96.43,96.24,96.42,8339.0,88.007,88.0801,87.9065,88.071,8339.0
2023-03-17 11:30:00,96.42,96.74,96.4,96.73,12152.0,88.071,88.3633,88.0527,88.3541,12152.0
2023-03-17 11:35:00,96.74,96.81,96.49,96.55,10847.0,88.3633,88.4272,88.1349,88.1897,10847.0
2023-03-17 11:40:00,96.59,96.64,96.54,96.59,8242.0,88.2262,88.2719,88.1806,88.2262,8242.0
2023-03-17 11:45:00,96.61,96.76,96.58,96.68,21067.0,88.2445,88.3815,88.2171,88.3084,21067.0
2023-03-17 11:50:00,96.73,96.77,96.43,96.43,11573.0,88.3541,88.3907,88.0801,88.0801,11573.0
2023-03-17 11:55:00,96.4,96.4,96.22,96.3,19356.0,88.0527,88.0527,87.8883,87.9614,19356.0
2023-03-17 12:00:00,96.29,96.45,96.29,96.33,8684.0,87.9522,88.0984,87.9522,87.9888,8684.0
2023-03-17 12:05:00,96.31,96.4,96.23,96.39,6357.0,87.9705,88.0527,87.8974,88.0436,6357.0
2023-03-17 12:10:00,96.36,96.44,96.32,96.39,10284.0,88.0162,88.0892,87.9796,88.0436,10284.0
2023-03-17 12:15:00,96.39,96.57,96.39,96.45,12209.0,88.0436,88.208,88.0436,88.0984,12209.0
2023-03-17 12:20:00,96.44,96.49,96.37,96.47,11411.0,88.0892,88.1349,88.0253,88.1166,11411.0
2023-03-17 12:25:00,96.47,96.63,96.47,96.59,10155.0,88.1166,88.2628,88.1166,88.2262,10155.0
2023-03-17 12:30:00,96.6,96.74,96.45,96.48,29148.0,88.2354,88.3633,88.0984,88.1258,29148.0
2023-03-17 12:35:00,96.48,96.51,96.42,96.44,7869.0,88.1258,88.1532,88.071,88.0892,7869.0
2023-03-17 12:40:00,96.41,96.52,96.4,96.48,7297.0,88.0618,88.1623,88.0527,88.1258,7297.0
2023-03-17 12:45:00,96.47,96.57,96.47,96.51,9640.0,88.1166,88.208,88.1166,88.1532,9640.0
2023-03-17 12:50:00,96.48,96.54,96.35,96.35,9353.0,88.1258,88.1806,88.007,88.007,9353.0
2023-03-17 12:55:00,96.35,96.37,96.29,96.34,7953.0,88.007,88.0253,87.9522,87.9979,7953.0
2023-03-17 13:00:00,96.35,96.38,96.19,96.24,6924.0,88.007,88.0344,87.8609,87.9065,6924.0
2023-03-17 13:05:00,96.25,96.36,96.2,96.23,7615.0,87.9157,88.0162,87.87,87.8974,7615.0
2023-03-17 13:10:00,96.18,96.25,96.13,96.23,10512.0,87.8517,87.9157,87.8061,87.8974,10512.0
2023-03-17 13:15:00,96.25,96.35,96.2,96.23,11005.0,87.9157,88.007,87.87,87.8974,11005.0
2023-03-17 13:20:00,96.25,96.39,96.22,96.32,12644.0,87.9157,88.0436,87.8883,87.9796,12644.0
2023-03-17 13:25:00,96.31,96.36,96.29,96.32,17867.0,87.9705,88.0162,87.9522,87.9796,17867.0
2023-03-17 13:30:00,96.32,96.51,96.32,96.36,13911.0,87.9796,88.1532,87.9796,88.0162,13911.0
2023-03-17 13:35:00,96.36,96.49,96.33,96.48,15725.0,88.0162,88.1349,87.9888,88.1258,15725.0
2023-03-17 13:40:00,96.48,96.56,96.36,96.36,17570.0,88.1258,88.1988,88.0162,88.0162,17570.0
2023-03-17 13:45:00,96.36,96.61,96.36,96.59,8481.0,88.0162,88.2445,88.0162,88.2262,8481.0
2023-03-17 13:50:00,96.6,96.64,96.49,96.5,8803.0,88.2354,88.2719,88.1349,88.144,8803.0
2023-03-17 13:55:00,96.54,96.61,96.43,96.61,11211.0,88.1806,88.2445,88.0801,88.2445,11211.0
2023-03-17 14:00:00,96.62,96.71,96.43,96.47,12089.0,88.2536,88.3358,88.0801,88.1166,12089.0
2023-03-17 14:05:00,96.47,96.47,96.3,96.37,15605.0,88.1166,88.1166,87.9614,88.0253,15605.0
2023-03-17 14:10:00,96.38,96.38,96.29,96.3,11150.0,88.0344,88.0344,87.9522,87.9614,11150.0
2023-03-17 14:15:00,96.29,96.35,96.17,96.17,13970.0,87.9522,88.007,87.8426,87.8426,13970.0
2023-03-17 14:20:00,96.16,96.22,95.95,95.95,10093.0,87.8335,87.8883,87.6417,87.6417,10093.0
2023-03-17 14:25:00,95.94,95.94,95.82,95.93,17564.0,87.6325,87.6325,87.5229,87.6234,17564.0
2023-03-17 14:30:00,95.92,96.11,95.92,96.05,10030.0,87.6143,87.7878,87.6143,87.733,10030.0
2023-03-17 14:35:00,96.06,96.14,96.04,96.11,15633.0,87.7421,87.8152,87.7239,87.7878,15633.0
2023-03-17 14:40:00,96.11,96.13,96.05,96.09,13713.0,87.7878,87.8061,87.733,87.7695,13713.0
2023-03-17 14:45:00,96.07,96.17,96.03,96.15,14122.0,87.7513,87.8426,87.7147,87.8243,14122.0
2023-03-17 14:50:00,96.14,96.31,96.03,96.31,17206.0,87.8152,87.9705,87.7147,87.9705,17206.0
2023-03-17 14:55:00,96.32,96.36,96.26,96.28,15268.0,87.9796,88.0162,87.9248,87.9431,15268.0
2023-03-17 15:00:00,96.28,96.31,96.13,96.22,13596.0,87.9431,87.9705,87.8061,87.8883,13596.0
2023-03-17 15:05:00,96.26,96.37,96.22,96.31,21111.0,87.9248,88.0253,87.8883,87.9705,21111.0
2023-03-17 15:10:00,96.31,96.55,96.31,96.54,19034.0,87.9705,88.1897,87.9705,88.1806,19034.0
2023-03-17 15:15:00,96.52,96.75,96.51,96.74,26095.0,88.1623,88.3724,88.1532,88.3633,26095.0
2023-03-17 15:20:00,96.73,96.76,96.5,96.67,71667.0,88.3541,88.3815,88.144,88.2993,71667.0
2023-03-17 15:25:00,96.67,96.74,96.61,96.67,24486.0,88.2993,88.3633,88.2445,88.2993,24486.0
2023-03-17 15:30:00,96.69,96.7,96.39,96.54,23689.0,88.3176,88.3267,88.0436,88.1806,23689.0
2023-03-17 15:35:00,96.53,96.58,96.27,96.27,27519.0,88.1714,88.2171,87.9339,87.9339,27519.0
2023-03-17 15:40:00,96.27,96.43,96.17,96.34,51317.0,87.9339,88.0801,87.8426,87.9979,51317.0
2023-03-17 15:45:00,96.35,96.41,96.25,96.34,58613.0,88.007,88.0618,87.9157,87.9979,58613.0
2023-03-17 15:50:00,96.33,96.65,96.31,96.59,96654.0,87.9888,88.281,87.9705,88.2262,96654.0
2023-03-17 15:55:00,96.6,96.73,96.33,96.39,236683.0,88.2354,88.3541,87.9888,88.0436,236683.0
2023-03-20 09:30:00,96.86,97.4,96.65,97.23,54444.0,88.4729,88.9661,88.281,88.8108,54444.0
2023-03-20 09:35:00,97.25,97.27,96.94,97.19,21335.0,88.8291,88.8474,88.5459,88.7743,21335.0
2023-03-20 09:40:00,97.19,97.58,97.15,97.41,43691.0,88.7743,89.1305,88.7377,88.9752,43691.0
2023-03-20 09:45:00,97.45,97.46,96.96,97.28,36316.0,89.0118,89.0209,88.5642,88.8565,36316.0
2023-03-20 09:50:00,97.32,97.48,97.29,97.39,20601.0,88.893,89.0392,88.8656,88.957,20601.0
2023-03-20 09:55:00,97.42,97.6,97.27,97.4,14091.0,88.9844,89.1488,88.8474,88.9661,14091.0
2023-03-20 10:00:00,97.42,97.6,97.34,97.42,11820.0,88.9844,89.1488,88.9113,88.9844,11820.0
2023-03-20 10:05:00,97.4,97.46,97.21,97.24,13804.0,88.9661,89.0209,88.7926,88.82,13804.0
2023-03-20 10:10:00,97.23,97.34,97.09,97.18,8377.0,88.8108,88.9113,88.6829,88.7652,8377.0
2023-03-20 10:15:00,97.18,97.26,96.95,96.97,11803.0,88.7652,88.8382,88.5551,88.5733,11803.0
2023-03-20 10:20:00,96.94,97.2,96.9,97.15,29367.0,88.5459,88.7834,88.5094,88.7377,29367.0
2023-03-20 10:25:00,97.19,97.25,97.02,97.15,12890.0,88.7743,88.8291,88.619,88.7377,12890.0
2023-03-20 10:30:00,97.15,97.16,96.81,96.92,25132.0,88.7377,88.7469,88.4272,88.5277,25132.0
2023-03-20 10:35:00,97.0,97.02,96.91,97.0,10523.0,88.6007,88.619,88.5185,88.6007,10523.0
2023-03-20 10:40:00,96.97,97.16,96.97,97.08,12015.0,88.5733,88.7469,88.5733,88.6738,12015.0
2023-03-20 10:45:00,97.02,97.14,96.98,97.14,13702.0,88.619,88.7286,88.5825,88.7286,13702.0
2023-03-20 10:50:00,97.16,97.25,97.03,97.21,16459.0,88.7469,88.8291,88.6281,88.7926,16459.0
2023-03-20 10:55:00,97.21,97.32,97.18,97.26,25515.0,88.7926,88.893,88.7652,88.8382,25515.0
2023-03-20 11:00:00,97.27,97.49,97.27,97.34,16706.0,88.8474,89.0483,88.8474,88.9113,16706.0
2023-03-20 11:05:00,97.32,97.32,97.16,97.26,13278.0,88.893,88.893,88.7469,88.8382,13278.0
2023-03-20 11:10:00,97.24,97.3,97.11,97.16,18765.0,88.82,88.8748,88.7012,88.7469,18765.0
2023-03-20 11:15:00,97.15,97.15,96.98,97.05,10053.0,88.7377,88.7377,88.5825,88.6464,10053.0
2023-03-20 11:20:00,97.05,97.08,96.97,97.06,12248.0,88.6464,88.6738,88.5733,88.6555,12248.0
2023-03-20 11:25:00,97.05,97.15,96.97,97.14,26587.0,88.6464,88.7377,88.5733,88.7286,26587.0
2023-03-20 11:30:00,97.15,97.15,96.95,96.96,23511.0,88.7377,88.7377,88.5551,88.5642,23511.0
2023-03-20 11:35:00,96.98,97.05,96.89,96.99,17746.0,88.5825,88.6464,88.5003,88.5916,17746.0
2023-03-20 11:40:00,96.95,97.03,96.93,96.96,17510.0,88.5551,88.6281,88.5368,88.5642,17510.0
2023-03-20 11:45:00,96.95,97.05,96.87,96.97,16591.0,88.5551,88.6464,88.482,88.5733,16591.0
2023-03-20 11:50:00,96.96,97.13,96.95,97.09,22533.0,88.5642,88.7195,88.5551,88.6829,22533.0
2023-03-20 11:55:00,97.09,97.2,97.07,97.18,13797.0,88.6829,88.7834,88.6647,88.7652,13797.0
2023-03-20 12:00:00,97.17,97.35,97.16,97.22,10742.0,88.756,88.9204,88.7469,88.8017,10742.0
2023-03-20 12:05:00,97.19,97.26,97.1,97.1,8051.0,88.7743,88.8382,88.6921,88.6921,8051.0
2023-03-20 12:10:00,97.1,97.11,96.91,96.94,13006.0,88.6921,88.7012,88.5185,88.5459,13006.0
2023-03-20 12:15:00,96.92,96.92,96.76,96.81,10950.0,88.5277,88.5277,88.3815,88.4272,10950.0
2023-03-20 12:20:00,96.81,97.02,96.81,96.99,16821.0,88.4272,88.619,88.4272,88.5916,16821.0
2023-03-20 12:25:00,96.97,96.99,96.85,96.97,20823.0,88.5733,88.5916,88.4637,88.5733,20823.0
2023-03-20 12:30:00,96.96,97.07,96.93,97.07,5687.0,88.5642,88.6647,88.5368,88.6647,5687.0
2023-03-20 12:35:00,97.08,97.13,97.02,97.09,12145.0,88.6738,88.7195,88.619,88.6829,12145.0
2023-03-20 12:40:00,97.1,97.18,97.09,97.18,11992.0,88.6921,88.7652,88.6829,88.7652,11992.0
2023-03-20 12:45:00,97.18,97.25,97.15,97.18,9809.0,88.7652,88.8291,88.7377,88.7652,9809.0
2023-03-20 12:50:00,97.19,97.36,97.18,97.34,8342.0,88.7743,88.9296,88.7652,88.9113,8342.0
2023-03-20 12:55:00,97.33,97.41,97.28,97.31,16372.0,88.9022,88.9752,88.8565,88.8839,16372.0
2023-03-20 13:00:00,97.31,97.4,97.3,97.38,10649.0,88.8839,88.9661,88.8748,88.9478,10649.0
2023-03-20 13:05:00,97.39,97.49,97.36,97.43,29079.0,88.957,89.0483,88.9296,88.9935,29079.0
2023-03-20 13:10:00,97.42,97.51,97.41,97.45,11108.0,88.9844,89.0666,88.9752,89.0118,11108.0
2023-03-20 13:15:00,97.48,97.5,97.42,97.44,4548.0,89.0392,89.0574,88.9844,89.0026,4548.0
2023-03-20 13:20:00,97.46,97.49,97.39,97.47,10742.0,89.0209,89.0483,88.957,89.03,10742.0
2023-03-20 13:25:00,97.47,97.53,97.41,97.45,13777.0,89.03,89.0848,88.9752,89.0118,13777.0
2023-03-20 13:30:00,97.47,97.49,97.36,97.36,11795.0,89.03,89.0483,88.9296,88.9296,11795.0
2023-03-20 13:35:00,97.37,97.37,97.25,97.3,15449.0,88.9387,88.9387,88.8291,88.8748,15449.0
2023-03-20 13:40:00,97.31,97.39,97.26,97.29,27254.0,88.8839,88.957,88.8382,88.8656,27254.0
2023-03-20 13:45:00,97.29,97.29,97.18,97.28,11741.0,88.8656,88.8656,88.7652,88.8565,11741.0
2023-03-20 13:50:00,97.28,97.29,97.12,97.12,12144.0,88.8565,88.8656,88.7103,88.7103,12144.0
2023-03-20 13:55:00,97.14,97.24,97.14,97.15,9278.0,88.7286,88.82,88.7286,88.7377,9278.0
2023-03-20 14:00:00,97.16,97.21,97.1,97.12,6675.0,88.7469,88.7926,88.6921,88.7103,6675.0
2023-03-20 14:05:00,97.11,97.14,96.96,97.08,11018.0,88.7012,88.7286,88.5642,88.6738,11018.0
2023-03-20 14:10:00,97.09,97.16,97.02,97.14,17374.0,88.6829,88.7469,88.619,88.7286,17374.0
2023-03-20 14:15:00,97.13,97.13,97.05,97.1,9827.0,88.7195,88.7195,88.6464,88.6921,9827.0
2023-03-20 14:20:00,97.09,97.21,97.06,97.17,14872.0,88.6829,88.7926,88.6555,88.756,14872.0
2023-03-20 14:25:00,97.18,97.22,97.1,97.18,12172.0,88.7652,88.8017,88.6921,88.7652,12172.0
2023-03-20 14:30:00,97.2,97.24,97.09,97.17,10394.0,88.7834,88.82,88.6829,88.756,10394.0
2023-03-20 14:35:00,97.16,97.17,97.05,97.07,7634.0,88.7469,88.756,88.6464,88.6647,7634.0
2023-03-20 14:40:00,97.04,97.11,97.04,97.08,8536.0,88.6373,88.7012,88.6373,88.6738,8536.0
2023-03-20 14:45:00,97.08,97.17,97.07,97.11,13982.0,88.6738,88.756,88.6647,88.7012,13982.0
2023-03-20 14:50:00,97.12,97.31,97.12,97.3,15022.0,88.7103,88.8839,88.7103,88.8748,15022.0
2023-03-20 14:55:00,97.3,97.32,97.19,97.25,9482.0,88.8748,88.893,88.7743,88.8291,9482.0
2023-03-20 15:00:00,97.26,97.33,97.22,97.3,17546.0,88.8382,88.9022,88.8017,88.8748,17546.0
2023-03-20 15:05:00,97.29,97.3,97.21,97.21,42922.0,88.8656,88.8748,88.7926,88.7926,42922.0
2023-03-20 15:10:00,97.22,97.33,97.2,97.3,15317.0,88.8017,88.9022,88.7834,88.8748,15317.0
2023-03-20 15:15:00,97.3,97.31,97.19,97.27,10661.0,88.8748,88.8839,88.7743,88.8474,10661.0
2023-03-20 15:20:00,97.27,97.27,97.15,97.22,12171.0,88.8474,88.8474,88.7377,88.8017,12171.0
2023-03-20 15:25:00,97.25,97.35,97.25,97.33,17455.0,88.8291,88.9204,88.8291,88.9022,17455.0
2023-03-20 15:30:00,97.33,97.46,97.3,97.37,24253.0,88.9022,89.0209,88.8748,88.9387,24253.0
2023-03-20 15:35:00,97.35,97.43,97.32,97.39,16964.0,88.9204,88.9935,88.893,88.957,16964.0
2023-03-20 15:40:00,97.38,97.42,97.29,97.39,20736.0,88.9478,88.9844,88.8656,88.957,20736.0
2023-03-20 15:45:00,97.37,97.52,97.32,97.4,56929.0,88.9387,89.0757,88.893,88.9661,56929.0
2023-03-20 15:50:00,97.38,97.42,97.27,97.29,66150.0,88.9478,88.9844,88.8474,88.8656,66150.0
2023-03-20 15:55:00,97.27,97.32,97.15,97.3,170632.0,88.8474,88.893,88.7377,88.8748,170632.0
2023-03-21 09:30:00,97.07,97.15,96.53,96.96,71074.0,88.6647,88.7377,88.1714,88.5642,71074.0
2023-03-21 09:35:00,96.96,97.03,96.59,96.73,64196.0,88.5642,88.6281,88.2262,88.3541,64196.0
2023-03-21 09:40:00,96.76,96.9,96.49,96.54,35390.0,88.3815,88.5094,88.1349,88.1806,35390.0
2023-03-21 09:45:00,96.57,96.65,96.11,96.4,31311.0,88.208,88.281,87.7878,88.0527,31311.0
2023-03-21 09:50:00,96.4,96.41,95.77,95.83,25427.0,88.0527,88.0618,87.4772,87.532,25427.0
2023-03-21 09:55:00,95.82,96.01,95.76,95.79,48771.0,87.5229,87.6965,87.4681,87.4955,48771.0
2023-03-21 10:00:00,95.79,95.79,95.31,95.35,39482.0,87.4955,87.4955,87.0571,87.0936,39482.0
2023-03-21 10:05:00,95.34,95.37,94.82,94.88,44181.0,87.0845,87.1119,86.6095,86.6643,44181.0
2023-03-21 10:10:00,94.88,95.46,94.87,95.44,34679.0,86.6643,87.1941,86.6552,87.1758,34679.0
2023-03-21 10:15:00,95.44,95.52,95.14,95.29,27419.0,87.1758,87.2489,86.9018,87.0388,27419.0
2023-03-21 10:20:00,95.31,95.41,95.01,95.03,17669.0,87.0571,87.1484,86.7831,86.8013,17669.0
2023-03-21 10:25:00,95.0,95.27,94.89,95.04,37392.0,86.7739,87.0205,86.6734,86.8105,37392.0
2023-03-21 10:30:00,95.02,95.15,94.73,94.9,30517.0,86.7922,86.9109,86.5273,86.6826,30517.0
2023-03-21 10:35:00,94.9,94.94,94.77,94.93,26092.0,86.6826,86.7191,86.5638,86.71,26092.0
2023-03-21 10:40:00,94.91,95.01,94.8,94.97,26180.0,86.6917,86.7831,86.5912,86.7465,26180.0
2023-03-21 10:45:00,94.96,94.97,94.78,94.97,47358.0,86.7374,86.7465,86.573,86.7465,47358.0
2023-03-21 10:50:00,94.97,95.34,94.97,95.31,47013.0,86.7465,87.0845,86.7465,87.0571,47013.0
2023-03-21 10:55:00,95.32,95.62,95.3,95.48,39892.0,87.0662,87.3402,87.0479,87.2124,39892.0
2023-03-21 11:00:00,95.47,95.84,95.46,95.7,24982.0,87.2032,87.5412,87.1941,87.4133,24982.0
2023-03-21 11:05:00,95.7,96.13,95.69,96.08,40659.0,87.4133,87.8061,87.4042,87.7604,40659.0
2023-03-21 11:10:00,96.04,96.2,95.85,95.95,19401.0,87.7239,87.87,87.5503,87.6417,19401.0
2023-03-21 11:15:00,95.95,96.09,95.88,96.02,18636.0,87.6417,87.7695,87.5777,87.7056,18636.0
2023-03-21 11:20:00,96.01,96.02,95.81,95.88,17221.0,87.6965,87.7056,87.5138,87.5777,17221.0
2023-03-21 11:25:00,95.88,95.98,95.7,95.73,91673.0,87.5777,87.6691,87.4133,87.4407,91673.0
2023-03-21 11:30:00,95.7,95.72,95.44,95.44,27434.0,87.4133,87.4316,87.1758,87.1758,27434.0
2023-03-21 11:35:00,95.42,95.46,94.94,94.98,38258.0,87.1576,87.1941,86.7191,86.7557,38258.0
2023-03-21 11:40:00,94.97,94.98,94.72,94.75,19799.0,86.7465,86.7557,86.5182,86.5456,19799.0
2023-03-21 11:45:00,94.75,94.82,94.64,94.64,30454.0,86.5456,86.6095,86.4451,86.4451,30454.0
2023-03-21 11:50:00,94.65,94.75,94.54,94.55,30825.0,86.4542,86.5456,86.3537,86.3629,30825.0
2023-03-21 11:55:00,94.53,94.81,94.51,94.68,42838.0,86.3446,86.6004,86.3263,86.4816,42838.0
2023-03-21 12:00:00,94.67,94.72,94.54,94.59,23480.0,86.4725,86.5182,86.3537,86.3994,23480.0
2023-03-21 12:05:00,94.62,94.67,94.43,94.43,22460.0,86.4268,86.4725,86.2533,86.2533,22460.0
2023-03-21 12:10:00,94.41,94.49,94.24,94.26,22353.0,86.235,86.3081,86.0797,86.098,22353.0
2023-03-21 12:15:00,94.27,94.36,94.22,94.33,29102.0,86.1071,86.1893,86.0615,86.1619,29102.0
2023-03-21 12:20:00,94.32,94.38,94.27,94.3,20638.0,86.1528,86.2076,86.1071,86.1345,20638.0
2023-03-21 12:25:00,94.3,94.34,94.16,94.33,31701.0,86.1345,86.1711,86.0067,86.1619,31701.0
2023-03-21 12:30:00,94.32,94.38,94.07,94.12,25844.0,86.1528,86.2076,85.9244,85.9701,25844.0
2023-03-21 12:35:00,94.13,94.2,93.97,93.98,32524.0,85.9793,86.0432,85.8331,85.8422,32524.0
2023-03-21 12:40:00,93.99,94.08,93.98,94.02,23049.0,85.8514,85.9336,85.8422,85.8788,23049.0
2023-03-21 12:45:00,94.02,94.16,93.98,94.1,16169.0,85.8788,86.0067,85.8422,85.9518,16169.0
2023-03-21 12:50:00,94.11,94.29,93.94,93.94,25910.0,85.961,86.1254,85.8057,85.8057,25910.0
2023-03-21 12:55:00,93.94,93.96,93.77,93.86,32667.0,85.8057,85.824,85.6504,85.7326,32667.0
2023-03-21 13:00:00,93.87,93.9,93.65,93.65,19803.0,85.7418,85.7692,85.5408,85.5408,19803.0
2023-03-21 13:05:00,93.64,93.72,93.56,93.67,20146.0,85.5317,85.6048,85.4586,85.5591,20146.0
2023-03-21 13:10:00,93.68,93.72,93.58,93.6,14770.0,85.5682,85.6048,85.4769,85.4951,14770.0
2023-03-21 13:15:00,93.59,93.75,93.59,93.62,14570.0,85.486,85.6322,85.486,85.5134,14570.0
2023-03-21 13:20:00,93.63,93.77,93.6,93.66,16171.0,85.5225,85.6504,85.4951,85.5499,16171.0
2023-03-21 13:25:00,93.65,93.93,93.63,93.81,30345.0,85.5408,85.7966,85.5225,85.687,30345.0
2023-03-21 13:30:00,93.8,93.97,93.77,93.94,20046.0,85.6778,85.8331,85.6504,85.8057,20046.0
2023-03-21 13:35:00,93.94,93.95,93.85,93.9,15243.0,85.8057,85.8148,85.7235,85.7692,15243.0
2023-03-21 13:40:00,93.91,93.91,93.77,93.88,20291.0,85.7783,85.7783,85.6504,85.7509,20291.0
2023-03-21 13:45:00,93.89,94.05,93.83,94.01,49919.0,85.76,85.9062,85.7052,85.8696,49919.0
2023-03-21 13:50:00,94.0,94.01,93.87,93.95,18648.0,85.8605,85.8696,85.7418,85.8148,18648.0
2023-03-21 13:55:00,93.97,94.13,93.86,94.12,19247.0,85.8331,85.9793,85.7326,85.9701,19247.0
2023-03-21 14:00:00,94.12,94.29,94.11,94.25,20897.0,85.9701,86.1254,85.961,86.0889,20897.0
2023-03-21 14:05:00,94.21,94.3,94.17,94.2,18489.0,86.0523,86.1345,86.0158,86.0432,18489.0
2023-03-21 14:10:00,94.18,94.4,94.18,94.38,19933.0,86.0249,86.2259,86.0249,86.2076,19933.0
2023-03-21 14:15:00,94.38,94.55,94.38,94.41,19151.0,86.2076,86.3629,86.2076,86.235,19151.0
2023-03-21 14:20:00,94.46,94.66,94.45,94.64,21954.0,86.2807,86.4634,86.2715,86.4451,21954.0
2023-03-21 14:25:00,94.64,94.78,94.61,94.77,13474.0,86.4451,86.573,86.4177,86.5638,13474.0
2023-03-21 14:30:00,94.76,94.88,94.76,94.88,21008.0,86.5547,86.6643,86.5547,86.6643,21008.0
2023-03-21 14:35:00,94.85,94.91,94.74,94.81,25498.0,86.6369,86.6917,86.5364,86.6004,25498.0
2023-03-21 14:40:00,94.8,94.86,94.78,94.85,19612.0,86.5912,86.646,86.573,86.6369,19612.0
2023-03-21 14:45:00,94.84,94.88,94.76,94.81,22801.0,86.6278,86.6643,86.5547,86.6004,22801.0
2023-03-21 14:50:00,94.82,94.92,94.81,94.87,17232.0,86.6095,86.7008,86.6004,86.6552,17232.0
2023-03-21 14:55:00,94.89,94.94,94.81,94.85,32251.0,86.6734,86.7191,86.6004,86.6369,32251.0
2023-03-21 15:00:00,94.86,94.92,94.78,94.91,22631.0,86.646,86.7008,86.573,86.6917,22631.0
2023-03-21 15:05:00,94.93,94.97,94.8,94.8,17303.0,86.71,86.7465,86.5912,86.5912,17303.0
2023-03-21 15:10:00,94.83,94.88,94.79,94.79,24871.0,86.6186,86.6643,86.5821,86.5821,24871.0
2023-03-21 15:15:00,94.79,94.9,94.71,94.88,24929.0,86.5821,86.6826,86.509,86.6643,24929.0
2023-03-21 15:20:00,94.88,94.92,94.66,94.69,21390.0,86.6643,86.7008,86.4634,86.4908,21390.0
2023-03-21 15:25:00,94.68,94.68,94.52,94.56,20024.0,86.4816,86.4816,86.3355,86.372,20024.0
2023-03-21 15:30:00,94.56,94.7,94.56,94.7,28863.0,86.372,86.4999,86.372,86.4999,28863.0
2023-03-21 15:35:00,94.72,94.86,94.63,94.86,24279.0,86.5182,86.646,86.436,86.646,24279.0
2023-03-21 15:40:00,94.87,94.96,94.83,94.95,32734.0,86.6552,86.7374,86.6186,86.7282,32734.0
2023-03-21 15:45:00,94.95,95.01,94.88,94.9,37565.0,86.7282,86.7831,86.6643,86.6826,37565.0
2023-03-21 15:50:00,94.88,94.99,94.82,94.88,70284.0,86.6643,86.7648,86.6095,86.6643,70284.0
2023-03-21 15:55:00,94.88,94.88,94.69,94.8,170391.0,86.6643,86.6643,86.4908,86.5912,170391.0
2023-03-22 09:30:00,94.45,94.69,94.13,94.58,49848.0,86.2715,86.4908,85.9793,86.3903,49848.0
2023-03-22 09:35:00,94.52,94.77,94.43,94.64,66858.0,86.3355,86.5638,86.2533,86.4451,66858.0
2023-03-22 09:40:00,94.65,94.77,94.56,94.68,8437.0,86.4542,86.5638,86.372,86.4816,8437.0
2023-03-22 09:45:00,94.71,94.74,94.32,94.32,20185.0,86.509,86.5364,86.1528,86.1528,20185.0
2023-03-22 09:50:00,94.34,94.44,93.99,94.04,56158.0,86.1711,86.2624,85.8514,85.897,56158.0
2023-03-22 09:55:00,94.03,94.19,93.91,94.09,16439.0,85.8879,86.0341,85.7783,85.9427,16439.0
2023-03-22 10:00:00,94.1,94.23,94.02,94.22,13475.0,85.9518,86.0706,85.8788,86.0615,13475.0
2023-03-22 10:05:00,94.24,94.28,93.96,93.99,33600.0,86.0797,86.1163,85.824,85.8514,33600.0
2023-03-22 10:10:00,94.02,94.29,93.98,94.2,32042.0,85.8788,86.1254,85.8422,86.0432,32042.0
2023-03-22 10:15:00,94.13,94.34,94.13,94.17,18173.0,85.9793,86.1711,85.9793,86.0158,18173.0
2023-03-22 10:20:00,94.18,94.3,94.12,94.28,22939.0,86.0249,86.1345,85.9701,86.1163,22939.0
2023-03-22 10:25:00,94.29,94.44,94.17,94.42,24305.0,86.1254,86.2624,86.0158,86.2441,24305.0
2023-03-22 10:30:00,94.41,94.59,94.34,94.57,20003.0,86.235,86.3994,86.1711,86.3812,20003.0
2023-03-22 10:35:00,94.61,94.94,94.58,94.92,69542.0,86.4177,86.7191,86.3903,86.7008,69542.0
2023-03-22 10:40:00,94.91,94.91,94.66,94.72,16168.0,86.6917,86.6917,86.4634,86.5182,16168.0
2023-03-22 10:45:00,94.7,94.84,94.67,94.83,9173.0,86.4999,86.6278,86.4725,86.6186,9173.0
2023-03-22 10:50:00,94.88,94.9,94.64,94.65,9161.0,86.6643,86.6826,86.4451,86.4542,9161.0
2023-03-22 10:55:00,94.64,94.64,94.42,94.46,11532.0,86.4451,86.4451,86.2441,86.2807,11532.0
2023-03-22 11:00:00,94.47,94.59,94.46,94.49,33426.0,86.2898,86.3994,86.2807,86.3081,33426.0
2023-03-22 11:05:00,94.5,94.5,94.32,94.32,5374.0,86.3172,86.3172,86.1528,86.1528,5374.0
2023-03-22 11:10:00,94.31,94.34,94.16,94.17,6672.0,86.1437,86.1711,86.0067,86.0158,6672.0
2023-03-22 11:15:00,94.16,94.23,94.03,94.05,9894.0,86.0067,86.0706,85.8879,85.9062,9894.0
2023-03-22 11:20:00,94.12,94.21,94.01,94.08,9889.0,85.9701,86.0523,85.8696,85.9336,9889.0
2023-03-22 11:25:00,94.11,94.22,94.07,94.22,13621.0,85.961,86.0615,85.9244,86.0615,13621.0
2023-03-22 11:30:00,94.22,94.23,94.1,94.19,9871.0,86.0615,86.0706,85.9518,86.0341,9871.0
2023-03-22 11:35:00,94.19,94.33,94.14,94.22,19422.0,86.0341,86.1619,85.9884,86.0615,19422.0
2023-03-22 11:40:00,94.19,94.19,94.1,94.12,5753.0,86.0341,86.0341,85.9518,85.9701,5753.0
2023-03-22 11:45:00,94.15,94.21,94.07,94.2,18100.0,85.9975,86.0523,85.9244,86.0432,18100.0
2023-03-22 11:50:00,94.21,94.21,94.04,94.09,14203.0,86.0523,86.0523,85.897,85.9427,14203.0
2023-03-22 11:55:00,94.11,94.19,94.04,94.05,9757.0,85.961,86.0341,85.897,85.9062,9757.0
2023-03-22 12:00:00,94.05,94.14,94.02,94.09,11743.0,85.9062,85.9884,85.8788,85.9427,11743.0
2023-03-22 12:05:00,94.08,94.1,94.02,94.08,22896.0,85.9336,85.9518,85.8788,85.9336,22896.0
2023-03-22 12:10:00,94.07,94.16,94.06,94.12,12804.0,85.9244,86.0067,85.9153,85.9701,12804.0
2023-03-22 12:15:00,94.1,94.15,94.05,94.1,7920.0,85.9518,85.9975,85.9062,85.9518,7920.0
2023-03-22 12:20:00,94.08,94.11,94.0,94.05,11970.0,85.9336,85.961,85.8605,85.9062,11970.0
2023-03-22 12:25:00,94.02,94.19,94.02,94.16,6888.0,85.8788,86.0341,85.8788,86.0067,6888.0
2023-03-22 12:30:00,94.16,94.18,93.98,94.03,9411.0,86.0067,86.0249,85.8422,85.8879,9411.0
2023-03-22 12:35:00,94.03,94.03,93.93,93.97,12163.0,85.8879,85.8879,85.7966,85.8331,12163.0
2023-03-22 12:40:00,93.96,93.98,93.9,93.95,5843.0,85.824,85.8422,85.7692,85.8148,5843.0
2023-03-22 12:45:00,93.96,94.09,93.95,94.08,11386.0,85.824,85.9427,85.8148,85.9336,11386.0
2023-03-22 12:50:00,94.07,94.07,93.97,93.98,9944.0,85.9244,85.9244,85.8331,85.8422,9944.0
2023-03-22 12:55:00,93.98,94.0,93.89,93.89,9505.0,85.8422,85.8605,85.76,85.76,9505.0
2023-03-22 13:00:00,93.89,93.92,93.85,93.89,8215.0,85.76,85.7874,85.7235,85.76,8215.0
2023-03-22 13:05:00,93.89,93.89,93.78,93.83,13210.0,85.76,85.76,85.6596,85.7052,13210.0
2023-03-22 13:10:00,93.83,93.93,93.81,93.89,5900.0,85.7052,85.7966,85.687,85.76,5900.0
2023-03-22 13:15:00,93.89,93.98,93.86,93.97,6040.0,85.76,85.8422,85.7326,85.8331,6040.0
2023-03-22 13:20:00,93.96,94.04,93.96,93.96,4977.0,85.824,85.897,85.824,85.824,4977.0
2023-03-22 13:25:00,93.97,94.05,93.94,94.04,7814.0,85.8331,85.9062,85.8057,85.897,7814.0
2023-03-22 13:30:00,94.08,94.12,94.0,94.02,7730.0,85.9336,85.9701,85.8605,85.8788,7730.0
2023-03-22 13:35:00,94.04,94.13,94.02,94.07,9325.0,85.897,85.9793,85.8788,85.9244,9325.0
2023-03-22 13:40:00,94.07,94.14,94.05,94.11,4557.0,85.9244,85.9884,85.9062,85.961,4557.0
2023-03-22 13:45:00,94.09,94.15,94.04,94.13,9370.0,85.9427,85.9975,85.897,85.9793,9370.0
2023-03-22 13:50:00,94.14,94.15,94.02,94.02,6706.0,85.9884,85.9975,85.8788,85.8788,6706.0
2023-03-22 13:55:00,94.01,94.02,93.86,93.86,8229.0,85.8696,85.8788,85.7326,85.7326,8229.0
2023-03-22 14:00:00,93.86,94.35,93.86,94.26,22449.0,85.7326,86.1802,85.7326,86.098,22449.0
2023-03-22 14:05:00,94.22,94.49,94.08,94.13,15653.0,86.0615,86.3081,85.9336,85.9793,15653.0
2023-03-22 14:10:00,94.24,94.37,94.09,94.16,20115.0,86.0797,86.1985,85.9427,86.0067,20115.0
2023-03-22 14:15:00,94.18,94.3,94.08,94.19,24806.0,86.0249,86.1345,85.9336,86.0341,24806.0
2023-03-22 14:20:00,94.21,94.26,94.1,94.18,7909.0,86.0523,86.098,85.9518,86.0249,7909.0
2023-03-22 14:25:00,94.14,94.21,94.09,94.17,16695.0,85.9884,86.0523,85.9427,86.0158,16695.0
2023-03-22 14:30:00,94.17,94.25,94.05,94.09,13232.0,86.0158,86.0889,85.9062,85.9427,13232.0
2023-03-22 14:35:00,94.08,94.44,93.9,94.34,20387.0,85.9336,86.2624,85.7692,86.1711,20387.0
2023-03-22 14:40:00,94.32,94.85,94.32,94.68,52296.0,86.1528,86.6369,86.1528,86.4816,52296.0
2023-03-22 14:45:00,94.69,94.96,94.52,94.81,34000.0,86.4908,86.7374,86.3355,86.6004,34000.0
2023-03-22 14:50:00,94.81,94.87,94.59,94.62,57065.0,86.6004,86.6552,86.3994,86.4268,57065.0
2023-03-22 14:55:00,94.63,94.66,94.27,94.31,34409.0,86.436,86.4634,86.1071,86.1437,34409.0
2023-03-22 15:00:00,94.26,94.39,94.08,94.13,33208.0,86.098,86.2167,85.9336,85.9793,33208.0
2023-03-22 15:05:00,94.11,94.2,93.83,94.0,21343.0,85.961,86.0432,85.7052,85.8605,21343.0
2023-03-22 15:10:00,93.99,94.22,93.99,94.16,19170.0,85.8514,86.0615,85.8514,86.0067,19170.0
2023-03-22 15:15:00,94.22,94.35,94.14,94.28,17060.0,86.0615,86.1802,85.9884,86.1163,17060.0
2023-03-22 15:20:00,94.26,94.62,94.26,94.36,17467.0,86.098,86.4268,86.098,86.1893,17467.0
2023-03-22 15:25:00,94.37,94.48,94.26,94.43,14183.0,86.1985,86.2989,86.098,86.2533,14183.0
2023-03-22 15:30:00,94.42,94.48,94.04,94.14,23714.0,86.2441,86.2989,85.897,85.9884,23714.0
2023-03-22 15:35:00,94.19,94.23,94.0,94.06,43883.0,86.0341,86.0706,85.8605,85.9153,43883.0
2023-03-22 15:40:00,94.07,94.18,94.01,94.02,43096.0,85.9244,86.0249,85.8696,85.8788,43096.0
2023-03-22 15:45:00,94.01,94.04,93.72,93.81,73378.0,85.8696,85.897,85.6048,85.687,73378.0
2023-03-22 15:50:00,93.79,93.87,93.42,93.43,68247.0,85.6687,85.7418,85.3307,85.3399,68247.0
2023-03-22 15:55:00,93.44,93.44,92.91,92.91,247340.0,85.349,85.349,84.8649,84.8649,247340.0
2023-03-23 09:30:00,93.0,93.02,92.43,92.68,78672.0,84.9471,84.9654,84.4265,84.6548,78672.0
2023-03-23 09:35:00,92.72,92.76,92.5,92.58,18677.0,84.6913,84.7279,84.4904,84.5635,18677.0
2023-03-23 09:40:00,92.61,92.89,92.42,92.81,12794.0,84.5909,84.8466,84.4173,84.7736,12794.0
2023-03-23 09:45:00,92.77,92.85,92.7,92.84,6902.0,84.737,84.8101,84.6731,84.801,6902.0
2023-03-23 09:50:00,92.84,92.98,92.77,92.79,11171.0,84.801,84.9288,84.737,84.7553,11171.0
2023-03-23 09:55:00,92.79,92.98,92.78,92.89,17407.0,84.7553,84.9288,84.7461,84.8466,17407.0
2023-03-23 10:00:00,92.89,92.92,92.63,92.67,11260.0,84.8466,84.874,84.6091,84.6457,11260.0
2023-03-23 10:05:00,92.68,92.82,92.61,92.8,8547.0,84.6548,84.7827,84.5909,84.7644,8547.0
2023-03-23 10:10:00,92.79,92.99,92.73,92.89,9067.0,84.7553,84.938,84.7005,84.8466,9067.0
2023-03-23 10:15:00,92.92,93.14,92.92,93.04,18376.0,84.874,85.075,84.874,84.9836,18376.0
2023-03-23 10:20:00,93.11,93.16,92.96,92.97,11845.0,85.0476,85.0932,84.9106,84.9197,11845.0
2023-03-23 10:25:00,92.96,93.04,92.83,92.84,16303.0,84.9106,84.9836,84.7918,84.801,16303.0
2023-03-23 10:30:00,92.85,93.27,92.85,92.98,25209.0,84.8101,85.1937,84.8101,84.9288,25209.0
2023-03-23 10:35:00,92.98,93.09,92.94,93.07,14419.0,84.9288,85.0293,84.8923,85.011,14419.0
2023-03-23 10:40:00,93.02,93.07,92.96,92.99,11593.0,84.9654,85.011,84.9106,84.938,11593.0
2023-03-23 10:45:00,93.01,93.1,92.97,93.05,9385.0,84.9562,85.0384,84.9197,84.9928,9385.0
2023-03-23 10:50:00,93.07,93.23,93.02,93.17,10909.0,85.011,85.1572,84.9654,85.1024,10909.0
2023-03-23 10:55:00,93.18,93.23,93.1,93.19,20758.0,85.1115,85.1572,85.0384,85.1206,20758.0
2023-03-23 11:00:00,93.19,93.26,93.16,93.19,11487.0,85.1206,85.1846,85.0932,85.1206,11487.0
2023-03-23 11:05:00,93.18,93.29,93.15,93.2,24410.0,85.1115,85.212,85.0841,85.1298,24410.0
2023-03-23 11:10:00,93.18,93.3,93.17,93.26,7604.0,85.1115,85.2211,85.1024,85.1846,7604.0
2023-03-23 11:15:00,93.27,93.46,93.25,93.27,31631.0,85.1937,85.3673,85.1755,85.1937,31631.0
2023-03-23 11:20:00,93.27,93.37,93.23,93.34,10545.0,85.1937,85.2851,85.1572,85.2577,10545.0
2023-03-23 11:25:00,93.34,93.37,93.25,93.32,23138.0,85.2577,85.2851,85.1755,85.2394,23138.0
2023-03-23 11:30:00,93.34,93.42,93.3,93.3,13068.0,85.2577,85.3307,85.2211,85.2211,13068.0
2023-03-23 11:35:00,93.31,93.5,93.31,93.48,8352.0,85.2303,85.4038,85.2303,85.3855,8352.0
2023-03-23 11:40:00,93.46,93.52,93.36,93.42,13527.0,85.3673,85.4221,85.2759,85.3307,13527.0
2023-03-23 11:45:00,93.4,93.44,93.35,93.37,11970.0,85.3125,85.349,85.2668,85.2851,11970.0
2023-03-23 11:50:00,93.38,93.55,93.38,93.52,7887.0,85.2942,85.4495,85.2942,85.4221,7887.0
2023-03-23 11:55:00,93.51,93.63,93.51,93.54,10535.0,85.4129,85.5225,85.4129,85.4403,10535.0
2023-03-23 12:00:00,93.52,93.54,93.35,93.4,20381.0,85.4221,85.4403,85.2668,85.3125,20381.0
2023-03-23 12:05:00,93.45,93.52,93.39,93.51,20195.0,85.3581,85.4221,85.3033,85.4129,20195.0
2023-03-23 12:10:00,93.51,93.56,93.32,93.32,24045.0,85.4129,85.4586,85.2394,85.2394,24045.0
2023-03-23 12:15:00,93.3,93.48,93.29,93.46,4489.0,85.2211,85.3855,85.212,85.3673,4489.0
2023-03-23 12:20:00,93.5,93.5,93.3,93.42,11872.0,85.4038,85.4038,85.2211,85.3307,11872.0
2023-03-23 12:25:00,93.41,93.51,93.37,93.41,10860.0,85.3216,85.4129,85.2851,85.3216,10860.0
2023-03-23 12:30:00,93.44,93.48,93.38,93.38,6449.0,85.349,85.3855,85.2942,85.2942,6449.0
2023-03-23 12:35:00,93.4,93.4,93.27,93.33,14101.0,85.3125,85.3125,85.1937,85.2485,14101.0
2023-03-23 12:40:00,93.28,93.3,93.18,93.22,15569.0,85.2029,85.2211,85.1115,85.148,15569.0
2023-03-23 12:45:00,93.2,93.21,93.03,93.12,7346.0,85.1298,85.1389,84.9745,85.0567,7346.0
2023-03-23 12:50:00,93.13,93.23,93.09,93.2,7241.0,85.0658,85.1572,85.0293,85.1298,7241.0
2023-03-23 12:55:00,93.19,93.19,93.08,93.12,6851.0,85.1206,85.1206,85.0202,85.0567,6851.0
2023-03-23 13:00:00,93.09,93.16,93.06,93.14,6036.0,85.0293,85.0932,85.0019,85.075,6036.0
2023-03-23 13:05:00,93.15,93.24,93.11,93.14,6369.0,85.0841,85.1663,85.0476,85.075,6369.0
2023-03-23 13:10:00,93.14,93.14,92.99,93.06,5579.0,85.075,85.075,84.938,85.0019,5579.0
2023-03-23 13:15:00,93.06,93.06,92.98,93.0,4959.0,85.0019,85.0019,84.9288,84.9471,4959.0
2023-03-23 13:20:00,93.03,93.12,93.02,93.03,10798.0,84.9745,85.0567,84.9654,84.9745,10798.0
2023-03-23 13:25:00,93.01,93.05,92.88,92.95,19517.0,84.9562,84.9928,84.8375,84.9014,19517.0
2023-03-23 13:30:00,92.95,93.01,92.87,92.87,8880.0,84.9014,84.9562,84.8284,84.8284,8880.0
2023-03-23 13:35:00,92.87,92.88,92.75,92.75,4611.0,84.8284,84.8375,84.7187,84.7187,4611.0
2023-03-23 13:40:00,92.74,92.86,92.74,92.82,9998.0,84.7096,84.8192,84.7096,84.7827,9998.0
2023-03-23 13:45:00,92.81,92.82,92.7,92.74,9236.0,84.7736,84.7827,84.6731,84.7096,9236.0
2023-03-23 13:50:00,92.75,92.76,92.6,92.68,8810.0,84.7187,84.7279,84.5817,84.6548,8810.0
2023-03-23 13:55:00,92.69,92.72,92.66,92.67,7116.0,84.6639,84.6913,84.6365,84.6457,7116.0
2023-03-23 14:00:00,92.69,92.81,92.69,92.73,9475.0,84.6639,84.7736,84.6639,84.7005,9475.0
2023-03-23 14:05:00,92.75,92.79,92.59,92.63,6508.0,84.7187,84.7553,84.5726,84.6091,6508.0
2023-03-23 14:10:00,92.64,92.67,92.56,92.65,8611.0,84.6183,84.6457,84.5452,84.6274,8611.0
2023-03-23 14:15:00,92.66,92.74,92.62,92.62,10143.0,84.6365,84.7096,84.6,84.6,10143.0
2023-03-23 14:20:00,92.63,92.63,92.37,92.41,21299.0,84.6091,84.6091,84.3717,84.4082,21299.0
2023-03-23 14:25:00,92.41,92.42,92.22,92.22,26785.0,84.4082,84.4173,84.2346,84.2346,26785.0
2023-03-23 14:30:00,92.22,92.3,92.12,92.19,13637.0,84.2346,84.3077,84.1433,84.2072,13637.0
2023-03-23 14:35:00,92.2,92.35,92.19,92.23,19841.0,84.2164,84.3534,84.2072,84.2438,19841.0
2023-03-23 14:40:00,92.24,92.24,92.06,92.07,13623.0,84.2529,84.2529,84.0885,84.0976,13623.0
2023-03-23 14:45:00,92.1,92.26,91.93,91.96,33080.0,84.125,84.2712,83.9698,83.9972,33080.0
2023-03-23 14:50:00,91.96,91.96,91.67,91.69,23342.0,83.9972,83.9972,83.7323,83.7505,23342.0
2023-03-23 14:55:00,91.69,91.83,91.64,91.82,19226.0,83.7505,83.8784,83.7049,83.8693,19226.0
2023-03-23 15:00:00,91.85,92.39,91.85,91.94,32587.0,83.8967,84.3899,83.8967,83.9789,32587.0
2023-03-23 15:05:00,91.96,91.99,91.77,91.92,15694.0,83.9972,84.0246,83.8236,83.9606,15694.0
2023-03-23 15:10:00,92.02,92.06,91.73,91.85,26439.0,84.052,84.0885,83.7871,83.8967,26439.0
2023-03-23 15:15:00,91.86,91.91,91.53,91.56,33888.0,83.9058,83.9515,83.6044,83.6318,33888.0
2023-03-23 15:20:00,91.55,91.66,91.37,91.62,32453.0,83.6227,83.7231,83.4582,83.6866,32453.0
2023-03-23 15:25:00,91.61,91.7,91.51,91.51,30687.0,83.6775,83.7597,83.5861,83.5861,30687.0
2023-03-23 15:30:00,91.5,91.65,91.48,91.58,39969.0,83.577,83.714,83.5587,83.6501,39969.0
2023-03-23 15:35:00,91.59,91.74,91.58,91.69,28621.0,83.6592,83.7962,83.6501,83.7505,28621.0
2023-03-23 15:40:00,91.67,91.72,91.6,91.63,27077.0,83.7323,83.7779,83.6683,83.6957,27077.0
2023-03-23 15:45:00,91.61,91.82,91.61,91.67,38998.0,83.6775,83.8693,83.6775,83.7323,38998.0
2023-03-23 15:50:00,91.68,91.96,91.68,91.76,67362.0,83.7414,83.9972,83.7414,83.8145,67362.0
2023-03-23 15:55:00,91.76,91.78,91.5,91.55,243595.0,83.8145,83.8327,83.577,83.6227,243595.0
2023-03-24 09:30:00,91.66,92.11,91.65,92.11,47564.0,83.7231,84.1342,83.714,84.1342,47564.0
2023-03-24 09:35:00,92.13,92.28,92.06,92.09,15879.0,84.1524,84.2894,84.0885,84.1159,15879.0
2023-03-24 09:40:00,92.07,92.23,91.89,92.19,20407.0,84.0976,84.2438,83.9332,84.2072,20407.0
2023-03-24 09:45:00,92.17,92.43,92.0,92.31,31681.0,84.189,84.4265,84.0337,84.3168,31681.0
2023-03-24 09:50:00,92.33,93.05,92.3,93.04,68439.0,84.3351,84.9928,84.3077,84.9836,68439.0
2023-03-24 09:55:00,93.06,93.21,92.73,92.83,59290.0,85.0019,85.1389,84.7005,84.7918,59290.0
2023-03-24 10:00:00,92.81,92.92,92.74,92.78,28687.0,84.7736,84.874,84.7096,84.7461,28687.0
2023-03-24 10:05:00,92.83,93.11,92.75,93.11,61745.0,84.7918,85.0476,84.7187,85.0476,61745.0
2023-03-24 10:10:00,93.11,93.17,92.93,92.93,17354.0,85.0476,85.1024,84.8832,84.8832,17354.0
2023-03-24 10:15:00,92.93,92.93,92.68,92.8,15173.0,84.8832,84.8832,84.6548,84.7644,15173.0
2023-03-24 10:20:00,92.89,92.93,92.69,92.74,9539.0,84.8466,84.8832,84.6639,84.7096,9539.0
2023-03-24 10:25:00,92.86,93.24,92.86,93.17,9844.0,84.8192,85.1663,84.8192,85.1024,9844.0
2023-03-24 10:30:00,93.17,93.27,93.02,93.2,170209.0,85.1024,85.1937,84.9654,85.1298,170209.0
2023-03-24 10:35:00,93.19,93.2,93.01,93.01,20310.0,85.1206,85.1298,84.9562,84.9562,20310.0
2023-03-24 10:40:00,93.0,93.16,92.96,93.13,14101.0,84.9471,85.0932,84.9106,85.0658,14101.0
2023-03-24 10:45:00,93.12,93.18,93.03,93.08,15815.0,85.0567,85.1115,84.9745,85.0202,15815.0
2023-03-24 10:50:00,93.08,93.1,93.04,93.06,22356.0,85.0202,85.0384,84.9836,85.0019,22356.0
2023-03-24 10:55:00,93.03,93.16,92.99,93.11,24362.0,84.9745,85.0932,84.938,85.0476,24362.0
2023-03-24 11:00:00,93.12,93.2,93.03,93.15,16863.0,85.0567,85.1298,84.9745,85.0841,16863.0
2023-03-24 11:05:00,93.16,93.16,92.91,92.94,27250.0,85.0932,85.0932,84.8649,84.8923,27250.0
2023-03-24 11:10:00,92.93,92.98,92.6,92.63,43923.0,84.8832,84.9288,84.5817,84.6091,43923.0
2023-03-24 11:15:00,92.65,92.85,92.63,92.76,19908.0,84.6274,84.8101,84.6091,84.7279,19908.0
2023-03-24 11:20:00,92.79,93.03,92.78,93.0,44587.0,84.7553,84.9745,84.7461,84.9471,44587.0
2023-03-24 11:25:00,93.01,93.17,93.01,93.15,23248.0,84.9562,85.1024,84.9562,85.0841,23248.0
2023-03-24 11:30:00,93.14,93.15,92.93,93.15,13773.0,85.075,85.0841,84.8832,85.0841,13773.0
2023-03-24 11:35:00,93.18,93.29,93.17,93.18,19878.0,85.1115,85.212,85.1024,85.1115,19878.0
2023-03-24 11:40:00,93.2,93.31,93.2,93.27,17690.0,85.1298,85.2303,85.1298,85.1937,17690.0
2023-03-24 11:45:00,93.28,93.42,93.19,93.33,219442.0,85.2029,85.3307,85.1206,85.2485,219442.0
2023-03-24 11:50:00,93.32,93.35,93.12,93.15,20005.0,85.2394,85.2668,85.0567,85.0841,20005.0
2023-03-24 11:55:00,93.15,93.29,93.12,93.2,12164.0,85.0841,85.212,85.0567,85.1298,12164.0
2023-03-24 12:00:00,93.23,93.4,93.08,93.11,12883.0,85.1572,85.3125,85.0202,85.0476,12883.0
2023-03-24 12:05:00,93.09,93.25,93.08,93.2,15224.0,85.0293,85.1755,85.0202,85.1298,15224.0
2023-03-24 12:10:00,93.21,93.35,93.21,93.27,8639.0,85.1389,85.2668,85.1389,85.1937,8639.0
2023-03-24 12:15:00,93.27,93.39,93.25,93.37,21910.0,85.1937,85.3033,85.1755,85.2851,21910.0
2023-03-24 12:20:00,93.37,93.37,93.16,93.24,11743.0,85.2851,85.2851,85.0932,85.1663,11743.0
2023-03-24 12:25:00,93.24,93.27,93.16,93.25,10783.0,85.1663,85.1937,85.0932,85.1755,10783.0
2023-03-24 12:30:00,93.27,93.38,93.22,93.33,18888.0,85.1937,85.2942,85.148,85.2485,18888.0
2023-03-24 12:35:00,93.35,93.4,93.28,93.3,13569.0,85.2668,85.3125,85.2029,85.2211,13569.0
2023-03-24 12:40:00,93.29,93.48,93.27,93.47,20497.0,85.212,85.3855,85.1937,85.3764,20497.0
2023-03-24 12:45:00,93.47,93.65,93.47,93.55,31782.0,85.3764,85.5408,85.3764,85.4495,31782.0
2023-03-24 12:50:00,93.57,93.71,93.55,93.67,30019.0,85.4677,85.5956,85.4495,85.5591,30019.0
2023-03-24 12:55:00,93.69,93.8,93.66,93.7,21071.0,85.5774,85.6778,85.5499,85.5865,21071.0
2023-03-24 13:00:00,93.72,93.82,93.65,93.72,54201.0,85.6048,85.6961,85.5408,85.6048,54201.0
2023-03-24 13:05:00,93.72,93.77,93.63,93.63,13279.0,85.6048,85.6504,85.5225,85.5225,13279.0
2023-03-24 13:10:00,93.62,93.66,93.56,93.64,14948.0,85.5134,85.5499,85.4586,85.5317,14948.0
2023-03-24 13:15:00,93.64,93.66,93.48,93.51,11129.0,85.5317,85.5499,85.3855,85.4129,11129.0
2023-03-24 13:20:00,93.5,93.65,93.5,93.55,13442.0,85.4038,85.5408,85.4038,85.4495,13442.0
2023-03-24 13:25:00,93.56,93.72,93.44,93.45,23889.0,85.4586,85.6048,85.349,85.3581,23889.0
2023-03-24 13:30:00,93.53,93.64,93.48,93.55,11732.0,85.4312,85.5317,85.3855,85.4495,11732.0
2023-03-24 13:35:00,93.54,93.72,93.54,93.59,15250.0,85.4403,85.6048,85.4403,85.486,15250.0
2023-03-24 13:40:00,93.59,93.62,93.49,93.61,19697.0,85.486,85.5134,85.3947,85.5043,19697.0
2023-03-24 13:45:00,93.6,93.6,93.41,93.46,14504.0,85.4951,85.4951,85.3216,85.3673,14504.0
2023-03-24 13:50:00,93.46,93.59,93.44,93.59,16895.0,85.3673,85.486,85.349,85.486,16895.0
2023-03-24 13:55:00,93.61,93.64,93.51,93.53,9846.0,85.5043,85.5317,85.4129,85.4312,9846.0
2023-03-24 14:00:00,93.58,93.6,93.47,93.5,17076.0,85.4769,85.4951,85.3764,85.4038,17076.0
2023-03-24 14:05:00,93.5,93.56,93.43,93.54,5307.0,85.4038,85.4586,85.3399,85.4403,5307.0
2023-03-24 14:10:00,93.55,93.7,93.51,93.66,8338.0,85.4495,85.5865,85.4129,85.5499,8338.0
2023-03-24 14:15:00,93.66,93.73,93.59,93.65,8078.0,85.5499,85.6139,85.486,85.5408,8078.0
2023-03-24 14:20:00,93.66,93.69,93.6,93.61,10032.0,85.5499,85.5774,85.4951,85.5043,10032.0
2023-03-24 14:25:00,93.6,93.7,93.6,93.68,4157.0,85.4951,85.5865,85.4951,85.5682,4157.0
2023-03-24 14:30:00,93.7,93.92,93.7,93.9,14976.0,85.5865,85.7874,85.5865,85.7692,14976.0
2023-03-24 14:35:00,93.88,93.97,93.86,93.94,13014.0,85.7509,85.8331,85.7326,85.8057,13014.0
2023-03-24 14:40:00,93.92,93.95,93.84,93.9,12300.0,85.7874,85.8148,85.7144,85.7692,12300.0
2023-03-24 14:45:00,93.89,93.93,93.83,93.89,9997.0,85.76,85.7966,85.7052,85.76,9997.0
2023-03-24 14:50:00,93.89,93.94,93.84,93.84,28250.0,85.76,85.8057,85.7144,85.7144,28250.0
2023-03-24 14:55:00,93.84,93.99,93.84,93.9,19272.0,85.7144,85.8514,85.7144,85.7692,19272.0
2023-03-24 15:00:00,93.91,93.91,93.77,93.85,18536.0,85.7783,85.7783,85.6504,85.7235,18536.0
2023-03-24 15:05:00,93.86,93.91,93.75,93.81,25989.0,85.7326,85.7783,85.6322,85.687,25989.0
2023-03-24 15:10:00,93.83,93.88,93.74,93.78,21178.0,85.7052,85.7509,85.623,85.6596,21178.0
2023-03-24 15:15:00,93.74,93.98,93.73,93.94,14724.0,85.623,85.8422,85.6139,85.8057,14724.0
2023-03-24 15:20:00,93.95,94.15,93.94,94.02,36542.0,85.8148,85.9975,85.8057,85.8788,36542.0
2023-03-24 15:25:00,94.0,94.17,93.98,94.14,38943.0,85.8605,86.0158,85.8422,85.9884,38943.0
2023-03-24 15:30:00,94.16,94.24,94.08,94.23,45059.0,86.0067,86.0797,85.9336,86.0706,45059.0
2023-03-24 15:35:00,94.25,94.32,94.16,94.21,33801.0,86.0889,86.1528,86.0067,86.0523,33801.0
2023-03-24 15:40:00,94.23,94.34,94.19,94.24,31729.0,86.0706,86.1711,86.0341,86.0797,31729.0
2023-03-24 15:45:00,94.23,94.27,94.07,94.13,28209.0,86.0706,86.1071,85.9244,85.9793,28209.0
2023-03-24 15:50:00,94.11,94.17,94.05,94.09,68468.0,85.961,86.0158,85.9062,85.9427,68468.0
2023-03-24 15:55:00,94.11,94.41,94.1,94.4,148595.0,85.961,86.235,85.9518,86.2259,148595.0
2023-03-27 09:30:00,94.74,95.07,94.57,95.01,61536.0,86.5364,86.8379,86.3812,86.7831,61536.0
2023-03-27 09:35:00,95.01,95.31,94.94,95.13,31209.0,86.7831,87.0571,86.7191,86.8927,31209.0
2023-03-27 09:40:00,95.13,95.35,95.01,95.29,21478.0,86.8927,87.0936,86.7831,87.0388,21478.0
2023-03-27 09:45:00,95.31,95.37,94.79,94.81,35195.0,87.0571,87.1119,86.5821,86.6004,35195.0
2023-03-27 09:50:00,94.84,94.89,94.48,94.48,31874.0,86.6278,86.6734,86.2989,86.2989,31874.0
2023-03-27 09:55:00,94.49,94.72,94.32,94.69,43515.0,86.3081,86.5182,86.1528,86.4908,43515.0
2023-03-27 10:00:00,94.71,94.75,94.49,94.52,37542.0,86.509,86.5456,86.3081,86.3355,37542.0
2023-03-27 10:05:00,94.52,94.62,94.36,94.52,11157.0,86.3355,86.4268,86.1893,86.3355,11157.0
2023-03-27 10:10:00,94.53,94.73,94.49,94.72,26665.0,86.3446,86.5273,86.3081,86.5182,26665.0
2023-03-27 10:15:00,94.72,94.82,94.54,94.6,17235.0,86.5182,86.6095,86.3537,86.4086,17235.0
2023-03-27 10:20:00,94.64,94.7,94.62,94.68,11500.0,86.4451,86.4999,86.4268,86.4816,11500.0
2023-03-27 10:25:00,94.7,94.84,94.64,94.81,13542.0,86.4999,86.6278,86.4451,86.6004,13542.0
2023-03-27 10:30:00,94.83,94.84,94.68,94.69,17339.0,86.6186,86.6278,86.4816,86.4908,17339.0
2023-03-27 10:35:00,94.69,94.85,94.57,94.82,10843.0,86.4908,86.6369,86.3812,86.6095,10843.0
2023-03-27 10:40:00,94.83,94.84,94.66,94.81,13393.0,86.6186,86.6278,86.4634,86.6004,13393.0
2023-03-27 10:45:00,94.78,94.88,94.72,94.84,9495.0,86.573,86.6643,86.5182,86.6278,9495.0
2023-03-27 10:50:00,94.83,94.95,94.82,94.88,11943.0,86.6186,86.7282,86.6095,86.6643,11943.0
2023-03-27 10:55:00,94.86,94.97,94.76,94.77,16290.0,86.646,86.7465,86.5547,86.5638,16290.0
2023-03-27 11:00:00,94.75,94.81,94.69,94.73,10488.0,86.5456,86.6004,86.4908,86.5273,10488.0
2023-03-27 11:05:00,94.69,94.85,94.69,94.83,9796.0,86.4908,86.6369,86.4908,86.6186,9796.0
2023-03-27 11:10:00,94.81,94.99,94.78,94.94,10070.0,86.6004,86.7648,86.573,86.7191,10070.0
2023-03-27 11:15:00,94.94,94.98,94.84,94.86,8861.0,86.7191,86.7557,86.6278,86.646,8861.0
2023-03-27 11:20:00,94.86,94.96,94.86,94.89,7694.0,86.646,86.7374,86.646,86.6734,7694.0
2023-03-27 11:25:00,94.9,95.02,94.88,95.02,14621.0,86.6826,86.7922,86.6643,86.7922,14621.0
2023-03-27 11:30:00,95.01,95.08,95.01,95.02,9531.0,86.7831,86.847,86.7831,86.7922,9531.0
2023-03-27 11:35:00,95.04,95.14,95.03,95.14,8195.0,86.8105,86.9018,86.8013,86.9018,8195.0
2023-03-27 11:40:00,95.15,95.23,95.14,95.18,21352.0,86.9109,86.984,86.9018,86.9383,21352.0
2023-03-27 11:45:00,95.23,95.23,95.15,95.22,6486.0,86.984,86.984,86.9109,86.9749,6486.0
2023-03-27 11:50:00,95.19,95.19,95.04,95.1,6529.0,86.9475,86.9475,86.8105,86.8653,6529.0
2023-03-27 11:55:00,95.1,95.19,94.99,95.14,7187.0,86.8653,86.9475,86.7648,86.9018,7187.0
2023-03-27 12:00:00,95.14,95.3,95.13,95.27,14103.0,86.9018,87.0479,86.8927,87.0205,14103.0
2023-03-27 12:05:00,95.27,95.27,95.03,95.04,8311.0,87.0205,87.0205,86.8013,86.8105,8311.0
2023-03-27 12:10:00,95.04,95.06,94.98,95.04,6633.0,86.8105,86.8287,86.7557,86.8105,6633.0
2023-03-27 12:15:00,95.04,95.11,95.02,95.05,6491.0,86.8105,86.8744,86.7922,86.8196,6491.0
2023-03-27 12:20:00,95.08,95.15,95.07,95.15,10676.0,86.847,86.9109,86.8379,86.9109,10676.0
2023-03-27 12:25:00,95.16,95.17,95.02,95.09,19783.0,86.9201,86.9292,86.7922,86.8561,19783.0
2023-03-27 12:30:00,95.08,95.2,95.07,95.09,8502.0,86.847,86.9566,86.8379,86.8561,8502.0
2023-03-27 12:35:00,95.11,95.21,95.06,95.2,9842.0,86.8744,86.9657,86.8287,86.9566,9842.0
2023-03-27 12:40:00,95.21,95.28,95.17,95.17,18874.0,86.9657,87.0297,86.9292,86.9292,18874.0
2023-03-27 12:45:00,95.2,95.22,95.1,95.12,5776.0,86.9566,86.9749,86.8653,86.8835,5776.0
2023-03-27 12:50:00,95.15,95.17,95.03,95.08,9749.0,86.9109,86.9292,86.8013,86.847,9749.0
2023-03-27 12:55:00,95.08,95.16,95.04,95.16,10484.0,86.847,86.9201,86.8105,86.9201,10484.0
2023-03-27 13:00:00,95.14,95.27,95.12,95.25,11183.0,86.9018,87.0205,86.8835,87.0023,11183.0
2023-03-27 13:05:00,95.27,95.35,95.21,95.32,4879.0,87.0205,87.0936,86.9657,87.0662,4879.0
2023-03-27 13:10:00,95.3,95.31,95.18,95.23,11024.0,87.0479,87.0571,86.9383,86.984,11024.0
2023-03-27 13:15:00,95.23,95.24,95.1,95.18,25360.0,86.984,86.9931,86.8653,86.9383,25360.0
2023-03-27 13:20:00,95.19,95.28,95.14,95.23,23847.0,86.9475,87.0297,86.9018,86.984,23847.0
2023-03-27 13:25:00,95.22,95.28,95.19,95.28,18125.0,86.9749,87.0297,86.9475,87.0297,18125.0
2023-03-27 13:30:00,95.33,95.36,95.24,95.25,34456.0,87.0753,87.1027,86.9931,87.0023,34456.0
2023-03-27 13:35:00,95.23,95.27,95.17,95.21,9977.0,86.984,87.0205,86.9292,86.9657,9977.0
2023-03-27 13:40:00,95.22,95.32,95.22,95.32,16736.0,86.9749,87.0662,86.9749,87.0662,16736.0
2023-03-27 13:45:00,95.3,95.32,95.21,95.21,12303.0,87.0479,87.0662,86.9657,86.9657,12303.0
2023-03-27 13:50:00,95.21,95.21,95.11,95.14,11352.0,86.9657,86.9657,86.8744,86.9018,11352.0
2023-03-27 13:55:00,95.14,95.17,95.1,95.16,9723.0,86.9018,86.9292,86.8653,86.9201,9723.0
2023-03-27 14:00:00,95.15,95.2,95.15,95.17,6219.0,86.9109,86.9566,86.9109,86.9292,6219.0
2023-03-27 14:05:00,95.16,95.21,95.13,95.18,5324.0,86.9201,86.9657,86.8927,86.9383,5324.0
2023-03-27 14:10:00,95.2,95.23,95.16,95.23,2604.0,86.9566,86.984,86.9201,86.984,2604.0
2023-03-27 14:15:00,95.22,95.25,95.07,95.09,14158.0,86.9749,87.0023,86.8379,86.8561,14158.0
2023-03-27 14:20:00,95.08,95.17,95.05,95.08,9724.0,86.847,86.9292,86.8196,86.847,9724.0
2023-03-27 14:25:00,95.08,95.1,94.95,94.95,5894.0,86.847,86.8653,86.7282,86.7282,5894.0
2023-03-27 14:30:00,94.96,95.06,94.92,94.92,15831.0,86.7374,86.8287,86.7008,86.7008,15831.0
2023-03-27 14:35:00,94.9,94.95,94.84,94.86,20730.0,86.6826,86.7282,86.6278,86.646,20730.0
2023-03-27 14:40:00,94.87,94.87,94.75,94.8,11140.0,86.6552,86.6552,86.5456,86.5912,11140.0
2023-03-27 14:45:00,94.8,94.88,94.76,94.8,9838.0,86.5912,86.6643,86.5547,86.5912,9838.0
2023-03-27 14:50:00,94.78,94.81,94.64,94.65,13212.0,86.573,86.6004,86.4451,86.4542,13212.0
2023-03-27 14:55:00,94.66,94.77,94.66,94.75,11326.0,86.4634,86.5638,86.4634,86.5456,11326.0
2023-03-27 15:00:00,94.77,94.78,94.58,94.61,10068.0,86.5638,86.573,86.3903,86.4177,10068.0
2023-03-27 15:05:00,94.58,94.59,94.43,94.47,13019.0,86.3903,86.3994,86.2533,86.2898,13019.0
2023-03-27 15:10:00,94.5,94.66,94.5,94.65,5585.0,86.3172,86.4634,86.3172,86.4542,5585.0
2023-03-27 15:15:00,94.64,94.68,94.59,94.64,17181.0,86.4451,86.4816,86.3994,86.4451,17181.0
2023-03-27 15:20:00,94.64,94.68,94.58,94.66,12948.0,86.4451,86.4816,86.3903,86.4634,12948.0
2023-03-27 15:25:00,94.66,94.75,94.66,94.73,21832.0,86.4634,86.5456,86.4634,86.5273,21832.0
2023-03-27 15:30:00,94.75,94.85,94.75,94.76,14706.0,86.5456,86.6369,86.5456,86.5547,14706.0
2023-03-27 15:35:00,94.78,94.79,94.61,94.7,23781.0,86.573,86.5821,86.4177,86.4999,23781.0
2023-03-27 15:40:00,94.7,94.78,94.66,94.69,26878.0,86.4999,86.573,86.4634,86.4908,26878.0
2023-03-27 15:45:00,94.69,94.72,94.58,94.59,32741.0,86.4908,86.5182,86.3903,86.3994,32741.0
2023-03-27 15:50:00,94.59,94.85,94.57,94.73,71226.0,86.3994,86.6369,86.3812,86.5273,71226.0
2023-03-27 15:55:00,94.73,94.76,94.53,94.73,213481.0,86.5273,86.5547,86.3446,86.5273,213481.0
2023-03-28 09:30:00,94.58,94.69,94.34,94.61,64375.0,86.3903,86.4908,86.1711,86.4177,64375.0
2023-03-28 09:35:00,94.63,94.97,94.63,94.9,62448.0,86.436,86.7465,86.436,86.6826,62448.0
2023-03-28 09:40:00,94.94,95.03,94.77,95.0,71834.0,86.7191,86.8013,86.5638,86.7739,71834.0
2023-03-28 09:45:00,95.0,95.04,94.78,94.8,26963.0,86.7739,86.8105,86.573,86.5912,26963.0
2023-03-28 09:50:00,94.86,94.95,94.82,94.84,11018.0,86.646,86.7282,86.6095,86.6278,11018.0
2023-03-28 09:55:00,94.87,94.88,94.67,94.8,12174.0,86.6552,86.6643,86.4725,86.5912,12174.0
2023-03-28 10:00:00,94.82,95.11,94.82,95.1,20364.0,86.6095,86.8744,86.6095,86.8653,20364.0
2023-03-28 10:05:00,95.07,95.22,95.05,95.17,5766.0,86.8379,86.9749,86.8196,86.9292,5766.0
2023-03-28 10:10:00,95.16,95.24,95.1,95.18,73449.0,86.9201,86.9931,86.8653,86.9383,73449.0
2023-03-28 10:15:00,95.16,95.2,94.99,95.03,15512.0,86.9201,86.9566,86.7648,86.8013,15512.0
2023-03-28 10:20:00,95.01,95.04,94.92,94.94,37274.0,86.7831,86.8105,86.7008,86.7191,37274.0
2023-03-28 10:25:00,95.01,95.19,95.01,95.12,30806.0,86.7831,86.9475,86.7831,86.8835,30806.0
2023-03-28 10:30:00,95.12,95.16,94.92,94.95,12099.0,86.8835,86.9201,86.7008,86.7282,12099.0
2023-03-28 10:35:00,94.98,95.07,94.94,95.01,15089.0,86.7557,86.8379,86.7191,86.7831,15089.0
2023-03-28 10:40:00,95.02,95.13,94.99,95.12,32243.0,86.7922,86.8927,86.7648,86.8835,32243.0
2023-03-28 10:45:00,95.14,95.24,95.14,95.19,24806.0,86.9018,86.9931,86.9018,86.9475,24806.0
2023-03-28 10:50:00,95.2,95.29,95.13,95.2,22740.0,86.9566,87.0388,86.8927,86.9566,22740.0
2023-03-28 10:55:00,95.19,95.22,95.14,95.16,18556.0,86.9475,86.9749,86.9018,86.9201,18556.0
2023-03-28 11:00:00,95.15,95.24,95.09,95.18,55126.0,86.9109,86.9931,86.8561,86.9383,55126.0
2023-03-28 11:05:00,95.18,95.27,95.16,95.19,74188.0,86.9383,87.0205,86.9201,86.9475,74188.0
2023-03-28 11:10:00,95.17,95.2,95.11,95.13,8279.0,86.9292,86.9566,86.8744,86.8927,8279.0
2023-03-28 11:15:00,95.12,95.17,95.08,95.13,12582.0,86.8835,86.9292,86.847,86.8927,12582.0
2023-03-28 11:20:00,95.13,95.28,95.13,95.28,13992.0,86.8927,87.0297,86.8927,87.0297,13992.0
2023-03-28 11:25:00,95.27,95.37,95.24,95.36,22959.0,87.0205,87.1119,86.9931,87.1027,22959.0
2023-03-28 11:30:00,95.39,95.5,95.35,95.47,104175.0,87.1301,87.2306,87.0936,87.2032,104175.0
2023-03-28 11:35:00,95.46,95.68,95.46,95.68,46578.0,87.1941,87.395,87.1941,87.395,46578.0
2023-03-28 11:40:00,95.68,95.72,95.62,95.68,17849.0,87.395,87.4316,87.3402,87.395,17849.0
2023-03-28 11:45:00,95.69,95.77,95.65,95.77,18525.0,87.4042,87.4772,87.3676,87.4772,18525.0
2023-03-28 11:50:00,95.78,95.78,95.68,95.69,14349.0,87.4864,87.4864,87.395,87.4042,14349.0
2023-03-28 11:55:00,95.71,95.71,95.61,95.69,8105.0,87.4224,87.4224,87.3311,87.4042,8105.0
2023-03-28 12:00:00,95.67,95.82,95.65,95.8,26094.0,87.3859,87.5229,87.3676,87.5046,26094.0
2023-03-28 12:05:00,95.81,95.82,95.68,95.73,16117.0,87.5138,87.5229,87.395,87.4407,16117.0
2023-03-28 12:10:00,95.72,95.73,95.64,95.7,6542.0,87.4316,87.4407,87.3585,87.4133,6542.0
2023-03-28 12:15:00,95.71,95.74,95.66,95.71,10543.0,87.4224,87.4498,87.3768,87.4224,10543.0
2023-03-28 12:20:00,95.72,95.75,95.68,95.69,15462.0,87.4316,87.459,87.395,87.4042,15462.0
2023-03-28 12:25:00,95.69,95.71,95.61,95.62,6402.0,87.4042,87.4224,87.3311,87.3402,6402.0
2023-03-28 12:30:00,95.63,95.63,95.59,95.61,3176.0,87.3494,87.3494,87.3128,87.3311,3176.0
2023-03-28 12:35:00,95.62,95.72,95.61,95.68,17846.0,87.3402,87.4316,87.3311,87.395,17846.0
2023-03-28 12:40:00,95.71,95.75,95.67,95.75,49764.0,87.4224,87.459,87.3859,87.459,49764.0
2023-03-28 12:45:00,95.75,95.76,95.6,95.61,23358.0,87.459,87.4681,87.322,87.3311,23358.0
2023-03-28 12:50:00,95.6,95.6,95.47,95.52,7837.0,87.322,87.322,87.2032,87.2489,7837.0
2023-03-28 12:55:00,95.51,95.51,95.38,95.39,17546.0,87.2398,87.2398,87.121,87.1301,17546.0
2023-03-28 13:00:00,95.41,95.47,95.36,95.39,12392.0,87.1484,87.2032,87.1027,87.1301,12392.0
2023-03-28 13:05:00,95.38,95.42,95.33,95.36,12879.0,87.121,87.1576,87.0753,87.1027,12879.0
2023-03-28 13:10:00,95.35,95.4,95.29,95.29,17891.0,87.0936,87.1393,87.0388,87.0388,17891.0
2023-03-28 13:15:00,95.27,95.28,95.16,95.19,7636.0,87.0205,87.0297,86.9201,86.9475,7636.0
2023-03-28 13:20:00,95.2,95.25,95.16,95.18,7201.0,86.9566,87.0023,86.9201,86.9383,7201.0
2023-03-28 13:25:00,95.17,95.17,95.06,95.06,14550.0,86.9292,86.9292,86.8287,86.8287,14550.0
2023-03-28 13:30:00,95.05,95.08,94.92,94.95,15107.0,86.8196,86.847,86.7008,86.7282,15107.0
2023-03-28 13:35:00,94.95,95.1,94.94,95.08,25236.0,86.7282,86.8653,86.7191,86.847,25236.0
2023-03-28 13:40:00,95.03,95.08,95.02,95.07,13793.0,86.8013,86.847,86.7922,86.8379,13793.0
2023-03-28 13:45:00,95.07,95.1,95.02,95.03,7674.0,86.8379,86.8653,86.7922,86.8013,7674.0
2023-03-28 13:50:00,95.03,95.09,94.99,95.01,13247.0,86.8013,86.8561,86.7648,86.7831,13247.0
2023-03-28 13:55:00,94.99,95.04,94.93,95.0,42877.0,86.7648,86.8105,86.71,86.7739,42877.0
2023-03-28 14:00:00,94.99,94.99,94.85,94.93,19413.0,86.7648,86.7648,86.6369,86.71,19413.0
2023-03-28 14:05:00,94.93,94.93,94.8,94.82,23467.0,86.71,86.71,86.5912,86.6095,23467.0
2023-03-28 14:10:00,94.82,94.82,94.67,94.81,14944.0,86.6095,86.6095,86.4725,86.6004,14944.0
2023-03-28 14:15:00,94.8,94.82,94.71,94.75,10286.0,86.5912,86.6095,86.509,86.5456,10286.0
2023-03-28 14:20:00,94.8,94.95,94.78,94.87,13337.0,86.5912,86.7282,86.573,86.6552,13337.0
2023-03-28 14:25:00,94.89,94.96,94.85,94.96,11527.0,86.6734,86.7374,86.6369,86.7374,11527.0
2023-03-28 14:30:00,94.94,94.96,94.86,94.88,11457.0,86.7191,86.7374,86.646,86.6643,11457.0
2023-03-28 14:35:00,94.91,94.96,94.89,94.95,11576.0,86.6917,86.7374,86.6734,86.7282,11576.0
2023-03-28 14:40:00,94.94,95.05,94.93,95.04,12124.0,86.7191,86.8196,86.71,86.8105,12124.0
2023-03-28 14:45:00,95.03,95.1,94.97,94.98,9876.0,86.8013,86.8653,86.7465,86.7557,9876.0
2023-03-28 14:50:00,94.97,95.03,94.92,94.95,8342.0,86.7465,86.8013,86.7008,86.7282,8342.0
2023-03-28 14:55:00,94.93,95.0,94.91,94.96,8940.0,86.71,86.7739,86.6917,86.7374,8940.0
2023-03-28 15:00:00,94.96,94.97,94.88,94.88,13016.0,86.7374,86.7465,86.6643,86.6643,13016.0
2023-03-28 15:05:00,94.89,94.95,94.87,94.9,6600.0,86.6734,86.7282,86.6552,86.6826,6600.0
2023-03-28 15:10:00,94.91,94.95,94.83,94.86,18076.0,86.6917,86.7282,86.6186,86.646,18076.0
2023-03-28 15:15:00,94.85,94.86,94.67,94.7,21576.0,86.6369,86.646,86.4725,86.4999,21576.0
2023-03-28 15:20:00,94.69,94.81,94.68,94.76,17143.0,86.4908,86.6004,86.4816,86.5547,17143.0
2023-03-28 15:25:00,94.77,94.78,94.62,94.69,16812.0,86.5638,86.573,86.4268,86.4908,16812.0
2023-03-28 15:30:00,94.69,94.77,94.64,94.75,16929.0,86.4908,86.5638,86.4451,86.5456,16929.0
2023-03-28 15:35:00,94.76,94.82,94.69,94.76,19789.0,86.5547,86.6095,86.4908,86.5547,19789.0
2023-03-28 15:40:00,94.78,94.82,94.73,94.75,16706.0,86.573,86.6095,86.5273,86.5456,16706.0
2023-03-28 15:45:00,94.75,94.76,94.65,94.7,29865.0,86.5456,86.5547,86.4542,86.4999,29865.0
2023-03-28 15:50:00,94.71,94.78,94.59,94.62,48861.0,86.509,86.573,86.3994,86.4268,48861.0
2023-03-28 15:55:00,94.63,94.79,94.57,94.75,157054.0,86.436,86.5821,86.3812,86.5456,157054.0
2023-03-29 09:30:00,95.18,95.57,94.99,95.52,128999.0,86.9383,87.2946,86.7648,87.2489,128999.0
2023-03-29 09:35:00,95.5,95.87,95.5,95.85,47823.0,87.2306,87.5686,87.2306,87.5503,47823.0
2023-03-29 09:40:00,95.82,95.84,95.62,95.72,14006.0,87.5229,87.5412,87.3402,87.4316,14006.0
2023-03-29 09:45:00,95.72,95.98,95.72,95.84,46916.0,87.4316,87.6691,87.4316,87.5412,46916.0
2023-03-29 09:50:00,95.86,95.95,95.77,95.78,8077.0,87.5595,87.6417,87.4772,87.4864,8077.0
2023-03-29 09:55:00,95.78,96.03,95.78,96.0,11267.0,87.4864,87.7147,87.4864,87.6873,11267.0
2023-03-29 10:00:00,96.03,96.15,96.0,96.11,16839.0,87.7147,87.8243,87.6873,87.7878,16839.0
2023-03-29 10:05:00,96.08,96.09,95.91,95.91,16498.0,87.7604,87.7695,87.6051,87.6051,16498.0
2023-03-29 10:10:00,95.93,95.96,95.73,95.73,9737.0,87.6234,87.6508,87.4407,87.4407,9737.0
2023-03-29 10:15:00,95.74,95.78,95.57,95.6,8468.0,87.4498,87.4864,87.2946,87.322,8468.0
2023-03-29 10:20:00,95.59,95.69,95.55,95.56,11934.0,87.3128,87.4042,87.2763,87.2854,11934.0
2023-03-29 10:25:00,95.58,95.78,95.56,95.76,7511.0,87.3037,87.4864,87.2854,87.4681,7511.0
2023-03-29 10:30:00,95.82,95.85,95.75,95.8,9668.0,87.5229,87.5503,87.459,87.5046,9668.0
2023-03-29 10:35:00,95.84,95.99,95.84,95.86,10626.0,87.5412,87.6782,87.5412,87.5595,10626.0
2023-03-29 10:40:00,95.85,95.98,95.85,95.95,7627.0,87.5503,87.6691,87.5503,87.6417,7627.0
2023-03-29 10:45:00,95.93,96.12,95.92,96.05,16973.0,87.6234,87.7969,87.6143,87.733,16973.0
2023-03-29 10:50:00,96.06,96.1,96.03,96.04,11314.0,87.7421,87.7787,87.7147,87.7239,11314.0
2023-03-29 10:55:00,96.04,96.04,95.87,95.89,5840.0,87.7239,87.7239,87.5686,87.5869,5840.0
2023-03-29 11:00:00,95.87,95.88,95.78,95.83,10644.0,87.5686,87.5777,87.4864,87.532,10644.0
2023-03-29 11:05:00,95.84,96.03,95.81,95.99,11485.0,87.5412,87.7147,87.5138,87.6782,11485.0
2023-03-29 11:10:00,96.01,96.26,96.0,96.23,18743.0,87.6965,87.9248,87.6873,87.8974,18743.0
2023-03-29 11:15:00,96.23,96.35,96.22,96.23,34527.0,87.8974,88.007,87.8883,87.8974,34527.0
2023-03-29 11:20:00,96.21,96.26,96.17,96.21,10366.0,87.8791,87.9248,87.8426,87.8791,10366.0
2023-03-29 11:25:00,96.21,96.22,96.04,96.08,13970.0,87.8791,87.8883,87.7239,87.7604,13970.0
2023-03-29 11:30:00,96.1,96.12,96.04,96.08,7621.0,87.7787,87.7969,87.7239,87.7604,7621.0
2023-03-29 11:35:00,96.08,96.12,96.02,96.03,6593.0,87.7604,87.7969,87.7056,87.7147,6593.0
2023-03-29 11:40:00,96.01,96.12,95.99,96.12,29064.0,87.6965,87.7969,87.6782,87.7969,29064.0
2023-03-29 11:45:00,96.14,96.2,96.05,96.17,7420.0,87.8152,87.87,87.733,87.8426,7420.0
2023-03-29 11:50:00,96.18,96.27,96.16,96.26,35156.0,87.8517,87.9339,87.8335,87.9248,35156.0
2023-03-29 11:55:00,96.27,96.39,96.26,96.3,9526.0,87.9339,88.0436,87.9248,87.9614,9526.0
2023-03-29 12:00:00,96.31,96.32,96.26,96.28,6547.0,87.9705,87.9796,87.9248,87.9431,6547.0
2023-03-29 12:05:00,96.28,96.36,96.21,96.22,17087.0,87.9431,88.0162,87.8791,87.8883,17087.0
2023-03-29 12:10:00,96.23,96.23,96.12,96.16,4734.0,87.8974,87.8974,87.7969,87.8335,4734.0
2023-03-29 12:15:00,96.14,96.16,96.11,96.12,4734.0,87.8152,87.8335,87.7878,87.7969,4734.0
2023-03-29 12:20:00,96.13,96.14,96.01,96.04,12814.0,87.8061,87.8152,87.6965,87.7239,12814.0
2023-03-29 12:25:00,96.01,96.09,95.96,96.06,6389.0,87.6965,87.7695,87.6508,87.7421,6389.0
2023-03-29 12:30:00,96.08,96.15,96.07,96.12,5507.0,87.7604,87.8243,87.7513,87.7969,5507.0
2023-03-29 12:35:00,96.12,96.12,96.07,96.09,3203.0,87.7969,87.7969,87.7513,87.7695,3203.0
2023-03-29 12:40:00,96.08,96.1,96.04,96.09,4723.0,87.7604,87.7787,87.7239,87.7695,4723.0
2023-03-29 12:45:00,96.09,96.09,96.0,96.05,3326.0,87.7695,87.7695,87.6873,87.733,3326.0
2023-03-29 12:50:00,96.06,96.07,96.0,96.05,4580.0,87.7421,87.7513,87.6873,87.733,4580.0
2023-03-29 12:55:00,96.06,96.11,96.05,96.09,6308.0,87.7421,87.7878,87.733,87.7695,6308.0
2023-03-29 13:00:00,96.09,96.16,96.05,96.16,6039.0,87.7695,87.8335,87.733,87.8335,6039.0
2023-03-29 13:05:00,96.17,96.22,96.13,96.16,8981.0,87.8426,87.8883,87.8061,87.8335,8981.0
2023-03-29 13:10:00,96.16,96.21,96.14,96.2,1858.0,87.8335,87.8791,87.8152,87.87,1858.0
2023-03-29 13:15:00,96.21,96.24,96.15,96.15,5519.0,87.8791,87.9065,87.8243,87.8243,5519.0
2023-03-29 13:20:00,96.15,96.22,96.14,96.16,2991.0,87.8243,87.8883,87.8152,87.8335,2991.0
2023-03-29 13:25:00,96.2,96.23,96.17,96.2,4411.0,87.87,87.8974,87.8426,87.87,4411.0
2023-03-29 13:30:00,96.19,96.24,96.12,96.12,6657.0,87.8609,87.9065,87.7969,87.7969,6657.0
2023-03-29 13:35:00,96.09,96.14,96.02,96.11,15415.0,87.7695,87.8152,87.7056,87.7878,15415.0
2023-03-29 13:40:00,96.11,96.12,95.99,95.99,9050.0,87.7878,87.7969,87.6782,87.6782,9050.0
2023-03-29 13:45:00,95.99,96.0,95.77,95.77,11140.0,87.6782,87.6873,87.4772,87.4772,11140.0
2023-03-29 13:50:00,95.76,95.88,95.76,95.81,16521.0,87.4681,87.5777,87.4681,87.5138,16521.0
2023-03-29 13:55:00,95.83,95.89,95.82,95.84,9487.0,87.532,87.5869,87.5229,87.5412,9487.0
2023-03-29 14:00:00,95.84,95.88,95.76,95.8,5634.0,87.5412,87.5777,87.4681,87.5046,5634.0
2023-03-29 14:05:00,95.8,95.93,95.79,95.93,7822.0,87.5046,87.6234,87.4955,87.6234,7822.0
2023-03-29 14:10:00,95.92,95.98,95.91,95.94,7836.0,87.6143,87.6691,87.6051,87.6325,7836.0
2023-03-29 14:15:00,95.94,96.0,95.9,95.91,28063.0,87.6325,87.6873,87.596,87.6051,28063.0
2023-03-29 14:20:00,95.91,95.98,95.89,95.97,6433.0,87.6051,87.6691,87.5869,87.6599,6433.0
2023-03-29 14:25:00,95.97,96.15,95.97,96.14,19814.0,87.6599,87.8243,87.6599,87.8152,19814.0
2023-03-29 14:30:00,96.14,96.24,96.1,96.23,42636.0,87.8152,87.9065,87.7787,87.8974,42636.0
2023-03-29 14:35:00,96.22,96.25,96.17,96.17,11282.0,87.8883,87.9157,87.8426,87.8426,11282.0
2023-03-29 14:40:00,96.17,96.19,96.1,96.1,11117.0,87.8426,87.8609,87.7787,87.7787,11117.0
2023-03-29 14:45:00,96.09,96.12,96.04,96.06,6679.0,87.7695,87.7969,87.7239,87.7421,6679.0
2023-03-29 14:50:00,96.06,96.15,96.05,96.13,20579.0,87.7421,87.8243,87.733,87.8061,20579.0
2023-03-29 14:55:00,96.15,96.23,96.13,96.21,9141.0,87.8243,87.8974,87.8061,87.8791,9141.0
2023-03-29 15:00:00,96.21,96.27,96.14,96.23,39673.0,87.8791,87.9339,87.8152,87.8974,39673.0
2023-03-29 15:05:00,96.24,96.25,96.09,96.11,7723.0,87.9065,87.9157,87.7695,87.7878,7723.0
2023-03-29 15:10:00,96.11,96.14,96.03,96.09,9992.0,87.7878,87.8152,87.7147,87.7695,9992.0
2023-03-29 15:15:00,96.1,96.26,96.09,96.16,15398.0,87.7787,87.9248,87.7695,87.8335,15398.0
2023-03-29 15:20:00,96.16,96.23,96.14,96.16,19501.0,87.8335,87.8974,87.8152,87.8335,19501.0
2023-03-29 15:25:00,96.16,96.18,96.07,96.14,15153.0,87.8335,87.8517,87.7513,87.8152,15153.0
2023-03-29 15:30:00,96.13,96.22,96.1,96.17,18633.0,87.8061,87.8883,87.7787,87.8426,18633.0
2023-03-29 15:35:00,96.15,96.2,96.07,96.11,14377.0,87.8243,87.87,87.7513,87.7878,14377.0
2023-03-29 15:40:00,96.1,96.1,96.0,96.08,20560.0,87.7787,87.7787,87.6873,87.7604,20560.0
2023-03-29 15:45:00,96.09,96.21,96.07,96.2,27814.0,87.7695,87.8791,87.7513,87.87,27814.0
2023-03-29 15:50:00,96.21,96.33,96.17,96.25,55091.0,87.8791,87.9888,87.8426,87.9157,55091.0
2023-03-29 15:55:00,96.25,96.3,96.12,96.3,154477.0,87.9157,87.9614,87.7969,87.9614,154477.0
2023-03-30 09:30:00,96.45,97.0,96.45,96.79,33386.0,88.0984,88.6007,88.0984,88.4089,33386.0
2023-03-30 09:35:00,96.81,96.95,96.79,96.88,16679.0,88.4272,88.5551,88.4089,88.4911,16679.0
2023-03-30 09:40:00,96.86,96.9,96.72,96.78,19376.0,88.4729,88.5094,88.345,88.3998,19376.0
2023-03-30 09:45:00,96.79,96.79,96.64,96.71,15115.0,88.4089,88.4089,88.2719,88.3358,15115.0
2023-03-30 09:50:00,96.7,96.99,96.7,96.92,18796.0,88.3267,88.5916,88.3267,88.5277,18796.0
2023-03-30 09:55:00,96.92,97.03,96.9,96.95,26988.0,88.5277,88.6281,88.5094,88.5551,26988.0
2023-03-30 10:00:00,96.96,96.97,96.86,96.96,12286.0,88.5642,88.5733,88.4729,88.5642,12286.0
2023-03-30 10:05:00,96.99,97.03,96.92,97.0,11625.0,88.5916,88.6281,88.5277,88.6007,11625.0
2023-03-30 10:10:00,96.98,97.11,96.98,97.06,16846.0,88.5825,88.7012,88.5825,88.6555,16846.0
2023-03-30 10:15:00,97.05,97.06,96.89,96.96,7188.0,88.6464,88.6555,88.5003,88.5642,7188.0
2023-03-30 10:20:00,96.96,96.96,96.76,96.78,8526.0,88.5642,88.5642,88.3815,88.3998,8526.0
2023-03-30 10:25:00,96.75,96.99,96.75,96.94,9048.0,88.3724,88.5916,88.3724,88.5459,9048.0
2023-03-30 10:30:00,96.93,97.04,96.93,96.96,14786.0,88.5368,88.6373,88.5368,88.5642,14786.0
2023-03-30 10:35:00,96.95,96.99,96.84,96.86,16285.0,88.5551,88.5916,88.4546,88.4729,16285.0
2023-03-30 10:40:00,96.87,96.99,96.85,96.89,20700.0,88.482,88.5916,88.4637,88.5003,20700.0
2023-03-30 10:45:00,96.92,97.03,96.88,96.9,12155.0,88.5277,88.6281,88.4911,88.5094,12155.0
2023-03-30 10:50:00,96.89,96.91,96.73,96.73,14407.0,88.5003,88.5185,88.3541,88.3541,14407.0
2023-03-30 10:55:00,96.71,96.74,96.54,96.55,18344.0,88.3358,88.3633,88.1806,88.1897,18344.0
2023-03-30 11:00:00,96.55,96.58,96.43,96.53,12394.0,88.1897,88.2171,88.0801,88.1714,12394.0
2023-03-30 11:05:00,96.51,96.52,96.36,96.45,13124.0,88.1532,88.1623,88.0162,88.0984,13124.0
2023-03-30 11:10:00,96.47,96.5,96.28,96.34,17545.0,88.1166,88.144,87.9431,87.9979,17545.0
2023-03-30 11:15:00,96.32,96.43,96.31,96.38,11719.0,87.9796,88.0801,87.9705,88.0344,11719.0
2023-03-30 11:20:00,96.4,96.54,96.39,96.5,16977.0,88.0527,88.1806,88.0436,88.144,16977.0
2023-03-30 11:25:00,96.5,96.5,96.42,96.46,36308.0,88.144,88.144,88.071,88.1075,36308.0
2023-03-30 11:30:00,96.47,96.52,96.35,96.35,35867.0,88.1166,88.1623,88.007,88.007,35867.0
2023-03-30 11:35:00,96.36,96.38,96.3,96.31,18775.0,88.0162,88.0344,87.9614,87.9705,18775.0
2023-03-30 11:40:00,96.3,96.36,96.26,96.31,33938.0,87.9614,88.0162,87.9248,87.9705,33938.0
2023-03-30 11:45:00,96.31,96.32,96.07,96.12,43571.0,87.9705,87.9796,87.7513,87.7969,43571.0
2023-03-30 11:50:00,96.14,96.16,96.09,96.14,44708.0,87.8152,87.8335,87.7695,87.8152,44708.0
2023-03-30 11:55:00,96.15,96.3,96.14,96.22,43742.0,87.8243,87.9614,87.8152,87.8883,43742.0
2023-03-30 12:00:00,96.22,96.37,96.18,96.33,31717.0,87.8883,88.0253,87.8517,87.9888,31717.0
2023-03-30 12:05:00,96.32,96.32,96.22,96.3,9042.0,87.9796,87.9796,87.8883,87.9614,9042.0
2023-03-30 12:10:00,96.29,96.47,96.27,96.44,14258.0,87.9522,88.1166,87.9339,88.0892,14258.0
2023-03-30 12:15:00,96.44,96.45,96.32,96.35,6372.0,88.0892,88.0984,87.9796,88.007,6372.0
2023-03-30 12:20:00,96.34,96.36,96.22,96.22,7111.0,87.9979,88.0162,87.8883,87.8883,7111.0
2023-03-30 12:25:00,96.23,96.26,96.12,96.12,11080.0,87.8974,87.9248,87.7969,87.7969,11080.0
2023-03-30 12:30:00,96.11,96.12,95.92,95.93,17868.0,87.7878,87.7969,87.6143,87.6234,17868.0
2023-03-30 12:35:00,95.93,95.96,95.89,95.91,6883.0,87.6234,87.6508,87.5869,87.6051,6883.0
2023-03-30 12:40:00,95.92,96.06,95.91,95.98,12342.0,87.6143,87.7421,87.6051,87.6691,12342.0
2023-03-30 12:45:00,95.99,96.03,95.96,96.02,11184.0,87.6782,87.7147,87.6508,87.7056,11184.0
2023-03-30 12:50:00,96.01,96.05,95.96,96.04,18240.0,87.6965,87.733,87.6508,87.7239,18240.0
2023-03-30 12:55:00,96.05,96.13,96.04,96.04,20302.0,87.733,87.8061,87.7239,87.7239,20302.0
2023-03-30 13:00:00,96.05,96.18,96.04,96.13,11020.0,87.733,87.8517,87.7239,87.8061,11020.0
2023-03-30 13:05:00,96.11,96.16,95.87,95.95,15051.0,87.7878,87.8335,87.5686,87.6417,15051.0
2023-03-30 13:10:00,95.93,96.04,95.84,95.96,10717.0,87.6234,87.7239,87.5412,87.6508,10717.0
2023-03-30 13:15:00,95.95,95.96,95.69,95.8,11038.0,87.6417,87.6508,87.4042,87.5046,11038.0
2023-03-30 13:20:00,95.86,95.91,95.82,95.89,13526.0,87.5595,87.6051,87.5229,87.5869,13526.0
2023-03-30 13:25:00,95.88,95.92,95.86,95.92,9697.0,87.5777,87.6143,87.5595,87.6143,9697.0
2023-03-30 13:30:00,95.92,95.93,95.79,95.81,10835.0,87.6143,87.6234,87.4955,87.5138,10835.0
2023-03-30 13:35:00,95.77,95.94,95.76,95.92,12448.0,87.4772,87.6325,87.4681,87.6143,12448.0
2023-03-30 13:40:00,95.93,95.99,95.91,95.96,13194.0,87.6234,87.6782,87.6051,87.6508,13194.0
2023-03-30 13:45:00,95.96,96.01,95.95,96.0,9886.0,87.6508,87.6965,87.6417,87.6873,9886.0
2023-03-30 13:50:00,96.01,96.04,95.97,95.97,7848.0,87.6965,87.7239,87.6599,87.6599,7848.0
2023-03-30 13:55:00,95.96,96.07,95.95,96.06,11205.0,87.6508,87.7513,87.6417,87.7421,11205.0
2023-03-30 14:00:00,96.06,96.17,96.06,96.16,10257.0,87.7421,87.8426,87.7421,87.8335,10257.0
2023-03-30 14:05:00,96.17,96.21,96.14,96.18,10930.0,87.8426,87.8791,87.8152,87.8517,10930.0
2023-03-30 14:10:00,96.16,96.19,96.1,96.12,8237.0,87.8335,87.8609,87.7787,87.7969,8237.0
2023-03-30 14:15:00,96.1,96.15,96.06,96.06,16609.0,87.7787,87.8243,87.7421,87.7421,16609.0
2023-03-30 14:20:00,96.06,96.15,96.06,96.14,12868.0,87.7421,87.8243,87.7421,87.8152,12868.0
2023-03-30 14:25:00,96.15,96.32,96.14,96.29,15012.0,87.8243,87.9796,87.8152,87.9522,15012.0
2023-03-30 14:30:00,96.32,96.44,96.31,96.4,14729.0,87.9796,88.0892,87.9705,88.0527,14729.0
2023-03-30 14:35:00,96.41,96.43,96.27,96.32,16691.0,88.0618,88.0801,87.9339,87.9796,16691.0
2023-03-30 14:40:00,96.32,96.32,96.26,96.29,7536.0,87.9796,87.9796,87.9248,87.9522,7536.0
2023-03-30 14:45:00,96.28,96.29,96.18,96.2,13542.0,87.9431,87.9522,87.8517,87.87,13542.0
2023-03-30 14:50:00,96.2,96.24,96.17,96.21,9690.0,87.87,87.9065,87.8426,87.8791,9690.0
2023-03-30 14:55:00,96.21,96.26,96.17,96.17,8846.0,87.8791,87.9248,87.8426,87.8426,8846.0
2023-03-30 15:00:00,96.17,96.26,96.14,96.23,14335.0,87.8426,87.9248,87.8152,87.8974,14335.0
2023-03-30 15:05:00,96.22,96.22,96.08,96.08,10816.0,87.8883,87.8883,87.7604,87.7604,10816.0
2023-03-30 15:10:00,96.08,96.08,95.99,96.03,20785.0,87.7604,87.7604,87.6782,87.7147,20785.0
2023-03-30 15:15:00,96.01,96.03,95.97,96.01,9928.0,87.6965,87.7147,87.6599,87.6965,9928.0
2023-03-30 15:20:00,96.0,96.07,95.97,96.06,13257.0,87.6873,87.7513,87.6599,87.7421,13257.0
2023-03-30 15:25:00,96.08,96.08,96.0,96.05,15053.0,87.7604,87.7604,87.6873,87.733,15053.0
2023-03-30 15:30:00,96.04,96.13,96.01,96.09,20954.0,87.7239,87.8061,87.6965,87.7695,20954.0
2023-03-30 15:35:00,96.06,96.14,96.04,96.13,27921.0,87.7421,87.8152,87.7239,87.8061,27921.0
2023-03-30 15:40:00,96.13,96.22,96.13,96.19,21622.0,87.8061,87.8883,87.8061,87.8609,21622.0
2023-03-30 15:45:00,96.19,96.19,96.12,96.16,37804.0,87.8609,87.8609,87.7969,87.8335,37804.0
2023-03-30 15:50:00,96.19,96.28,96.18,96.2,84766.0,87.8609,87.9431,87.8517,87.87,84766.0
2023-03-30 15:55:00,96.2,96.27,96.14,96.18,173703.0,87.87,87.9339,87.8152,87.8517,173703.0
2023-03-31 09:30:00,96.4,96.64,96.34,96.41,60719.0,88.0527,88.2719,87.9979,88.0618,60719.0
2023-03-31 09:35:00,96.45,96.63,96.37,96.57,15818.0,88.0984,88.2628,88.0253,88.208,15818.0
2023-03-31 09:40:00,96.62,96.85,96.61,96.71,10157.0,88.2536,88.4637,88.2445,88.3358,10157.0
2023-03-31 09:45:00,96.74,96.74,96.39,96.4,13623.0,88.3633,88.3633,88.0436,88.0527,13623.0
2023-03-31 09:50:00,96.44,96.55,96.23,96.55,18838.0,88.0892,88.1897,87.8974,88.1897,18838.0
2023-03-31 09:55:00,96.55,96.65,96.5,96.65,6888.0,88.1897,88.281,88.144,88.281,6888.0
2023-03-31 10:00:00,96.69,96.81,96.69,96.77,10230.0,88.3176,88.4272,88.3176,88.3907,10230.0
2023-03-31 10:05:00,96.77,96.97,96.71,96.96,20415.0,88.3907,88.5733,88.3358,88.5642,20415.0
2023-03-31 10:10:00,96.97,96.99,96.89,96.94,13775.0,88.5733,88.5916,88.5003,88.5459,13775.0
2023-03-31 10:15:00,96.94,96.96,96.82,96.9,9722.0,88.5459,88.5642,88.4363,88.5094,9722.0
2023-03-31 10:20:00,96.91,96.91,96.65,96.76,18276.0,88.5185,88.5185,88.281,88.3815,18276.0
2023-03-31 10:25:00,96.72,96.91,96.72,96.8,10314.0,88.345,88.5185,88.345,88.4181,10314.0
2023-03-31 10:30:00,96.8,96.83,96.66,96.67,10068.0,88.4181,88.4455,88.2902,88.2993,10068.0
2023-03-31 10:35:00,96.68,96.69,96.53,96.59,6802.0,88.3084,88.3176,88.1714,88.2262,6802.0
2023-03-31 10:40:00,96.56,96.61,96.5,96.55,10518.0,88.1988,88.2445,88.144,88.1897,10518.0
2023-03-31 10:45:00,96.55,96.55,96.44,96.45,5403.0,88.1897,88.1897,88.0892,88.0984,5403.0
2023-03-31 10:50:00,96.47,96.47,96.36,96.41,8131.0,88.1166,88.1166,88.0162,88.0618,8131.0
2023-03-31 10:55:00,96.4,96.48,96.4,96.46,8613.0,88.0527,88.1258,88.0527,88.1075,8613.0
2023-03-31 11:00:00,96.47,96.56,96.45,96.56,8412.0,88.1166,88.1988,88.0984,88.1988,8412.0
2023-03-31 11:05:00,96.56,96.68,96.56,96.64,16373.0,88.1988,88.3084,88.1988,88.2719,16373.0
2023-03-31 11:10:00,96.66,96.75,96.66,96.66,6603.0,88.2902,88.3724,88.2902,88.2902,6603.0
2023-03-31 11:15:00,96.68,96.7,96.65,96.65,7059.0,88.3084,88.3267,88.281,88.281,7059.0
2023-03-31 11:20:00,96.64,96.78,96.64,96.75,7511.0,88.2719,88.3998,88.2719,88.3724,7511.0
2023-03-31 11:25:00,96.74,96.75,96.53,96.56,12865.0,88.3633,88.3724,88.1714,88.1988,12865.0
2023-03-31 11:30:00,96.57,96.66,96.57,96.64,12972.0,88.208,88.2902,88.208,88.2719,12972.0
2023-03-31 11:35:00,96.61,96.66,96.52,96.53,37481.0,88.2445,88.2902,88.1623,88.1714,37481.0
2023-03-31 11:40:00,96.52,96.52,96.39,96.45,20740.0,88.1623,88.1623,88.0436,88.0984,20740.0
2023-03-31 11:45:00,96.44,96.51,96.4,96.45,22955.0,88.0892,88.1532,88.0527,88.0984,22955.0
2023-03-31 11:50:00,96.51,96.58,96.49,96.57,8668.0,88.1532,88.2171,88.1349,88.208,8668.0
2023-03-31 11:55:00,96.55,96.55,96.48,96.53,4999.0,88.1897,88.1897,88.1258,88.1714,4999.0
2023-03-31 12:00:00,96.54,96.6,96.51,96.59,5667.0,88.1806,88.2354,88.1532,88.2262,5667.0
2023-03-31 12:05:00,96.6,96.62,96.43,96.49,7558.0,88.2354,88.2536,88.0801,88.1349,7558.0
2023-03-31 12:10:00,96.5,96.51,96.46,96.48,5531.0,88.144,88.1532,88.1075,88.1258,5531.0
2023-03-31 12:15:00,96.48,96.5,96.44,96.47,9116.0,88.1258,88.144,88.0892,88.1166,9116.0
2023-03-31 12:20:00,96.47,96.54,96.46,96.51,6797.0,88.1166,88.1806,88.1075,88.1532,6797.0
2023-03-31 12:25:00,96.5,96.57,96.43,96.45,17226.0,88.144,88.208,88.0801,88.0984,17226.0
2023-03-31 12:30:00,96.46,96.47,96.41,96.43,12181.0,88.1075,88.1166,88.0618,88.0801,12181.0
2023-03-31 12:35:00,96.45,96.51,96.45,96.48,4317.0,88.0984,88.1532,88.0984,88.1258,4317.0
2023-03-31 12:40:00,96.47,96.53,96.37,96.37,6766.0,88.1166,88.1714,88.0253,88.0253,6766.0
2023-03-31 12:45:00,96.36,96.37,96.28,96.28,6794.0,88.0162,88.0253,87.9431,87.9431,6794.0
2023-03-31 12:50:00,96.29,96.33,96.23,96.27,4113.0,87.9522,87.9888,87.8974,87.9339,4113.0
2023-03-31 12:55:00,96.28,96.33,96.25,96.3,10743.0,87.9431,87.9888,87.9157,87.9614,10743.0
2023-03-31 13:00:00,96.29,96.34,96.27,96.31,7895.0,87.9522,87.9979,87.9339,87.9705,7895.0
2023-03-31 13:05:00,96.32,96.41,96.29,96.38,4698.0,87.9796,88.0618,87.9522,88.0344,4698.0
2023-03-31 13:10:00,96.37,96.38,96.26,96.27,5330.0,88.0253,88.0344,87.9248,87.9339,5330.0
2023-03-31 13:15:00,96.28,96.31,96.24,96.24,7161.0,87.9431,87.9705,87.9065,87.9065,7161.0
2023-03-31 13:20:00,96.26,96.3,96.2,96.22,5747.0,87.9248,87.9614,87.87,87.8883,5747.0
2023-03-31 13:25:00,96.22,96.23,96.17,96.19,4761.0,87.8883,87.8974,87.8426,87.8609,4761.0
2023-03-31 13:30:00,96.2,96.21,96.16,96.2,6106.0,87.87,87.8791,87.8335,87.87,6106.0
2023-03-31 13:35:00,96.18,96.18,96.11,96.13,9928.0,87.8517,87.8517,87.7878,87.8061,9928.0
2023-03-31 13:40:00,96.11,96.13,96.03,96.05,7944.0,87.7878,87.8061,87.7147,87.733,7944.0
2023-03-31 13:45:00,96.04,96.04,95.92,95.96,7619.0,87.7239,87.7239,87.6143,87.6508,7619.0
2023-03-31 13:50:00,95.97,96.03,95.95,96.02,9570.0,87.6599,87.7147,87.6417,87.7056,9570.0
2023-03-31 13:55:00,96.02,96.15,95.96,96.11,8918.0,87.7056,87.8243,87.6508,87.7878,8918.0
2023-03-31 14:00:00,96.13,96.15,96.1,96.14,4486.0,87.8061,87.8243,87.7787,87.8152,4486.0
2023-03-31 14:05:00,96.13,96.18,96.06,96.14,11622.0,87.8061,87.8517,87.7421,87.8152,11622.0
2023-03-31 14:10:00,96.14,96.2,96.13,96.16,8922.0,87.8152,87.87,87.8061,87.8335,8922.0
2023-03-31 14:15:00,96.17,96.37,96.16,96.37,23930.0,87.8426,88.0253,87.8335,88.0253,23930.0
2023-03-31 14:20:00,96.37,96.44,96.24,96.26,11502.0,88.0253,88.0892,87.9065,87.9248,11502.0
2023-03-31 14:25:00,96.25,96.28,96.19,96.25,6234.0,87.9157,87.9431,87.8609,87.9157,6234.0
2023-03-31 14:30:00,96.26,96.3,96.21,96.27,6468.0,87.9248,87.9614,87.8791,87.9339,6468.0
2023-03-31 14:35:00,96.28,96.32,96.25,96.27,10515.0,87.9431,87.9796,87.9157,87.9339,10515.0
2023-03-31 14:40:00,96.28,96.36,96.28,96.32,27363.0,87.9431,88.0162,87.9431,87.9796,27363.0
2023-03-31 14:45:00,96.33,96.46,96.32,96.45,10443.0,87.9888,88.1075,87.9796,88.0984,10443.0
2023-03-31 14:50:00,96.44,96.56,96.42,96.43,10380.0,88.0892,88.1988,88.071,88.0801,10380.0
2023-03-31 14:55:00,96.46,96.46,96.26,96.31,11239.0,88.1075,88.1075,87.9248,87.9705,11239.0
2023-03-31 15:00:00,96.33,96.51,96.3,96.51,8773.0,87.9888,88.1532,87.9614,88.1532,8773.0
2023-03-31 15:05:00,96.51,96.51,96.26,96.27,13956.0,88.1532,88.1532,87.9248,87.9339,13956.0
2023-03-31 15:10:00,96.25,96.31,96.16,96.22,28665.0,87.9157,87.9705,87.8335,87.8883,28665.0
2023-03-31 15:15:00,96.21,96.38,96.16,96.35,21867.0,87.8791,88.0344,87.8335,88.007,21867.0
2023-03-31 15:20:00,96.35,96.54,96.35,96.53,15607.0,88.007,88.1806,88.007,88.1714,15607.0
2023-03-31 15:25:00,96.54,96.59,96.38,96.42,19877.0,88.1806,88.2262,88.0344,88.071,19877.0
2023-03-31 15:30:00,96.42,96.52,96.37,96.43,23428.0,88.071,88.1623,88.0253,88.0801,23428.0
2023-03-31 15:35:00,96.41,96.45,96.21,96.26,26359.0,88.0618,88.0984,87.8791,87.9248,26359.0
2023-03-31 15:40:00,96.27,96.37,96.26,96.33,28434.0,87.9339,88.0253,87.9248,87.9888,28434.0
2023-03-31 15:45:00,96.3,96.39,96.23,96.3,34692.0,87.9614,88.0436,87.8974,87.9614,34692.0
2023-03-31 15:50:00,96.3,96.37,96.23,96.31,63537.0,87.9614,88.0253,87.8974,87.9705,63537.0
2023-03-31 15:55:00,96.32,96.51,96.3,96.47,266466.0,87.9796,88.1532,87.9614,88.1166,266466.0
2023-04-03 09:30:00,95.11,95.56,94.65,94.78,151414.0,86.8744,87.2854,86.4542,86.573,151414.0
2023-04-03 09:35:00,94.81,94.98,94.49,94.83,51831.0,86.6004,86.7557,86.3081,86.6186,51831.0
2023-04-03 09:40:00,94.95,95.06,94.78,94.87,24427.0,86.7282,86.8287,86.573,86.6552,24427.0
2023-04-03 09:45:00,94.88,95.24,94.79,95.24,30601.0,86.6643,86.9931,86.5821,86.9931,30601.0
2023-04-03 09:50:00,95.25,95.46,95.25,95.46,35541.0,87.0023,87.1941,87.0023,87.1941,35541.0
2023-04-03 09:55:00,95.48,95.51,95.15,95.22,24620.0,87.2124,87.2398,86.9109,86.9749,24620.0
2023-04-03 10:00:00,95.19,95.67,95.15,95.67,30368.0,86.9475,87.3859,86.9109,87.3859,30368.0
2023-04-03 10:05:00,95.7,96.18,95.68,96.11,39963.0,87.4133,87.8517,87.395,87.7878,39963.0
2023-04-03 10:10:00,96.11,96.36,96.04,96.33,21664.0,87.7878,88.0162,87.7239,87.9888,21664.0
2023-04-03 10:15:00,96.31,96.47,96.29,96.47,20792.0,87.9705,88.1166,87.9522,88.1166,20792.0
2023-04-03 10:20:00,96.47,96.57,96.42,96.56,17457.0,88.1166,88.208,88.071,88.1988,17457.0
2023-04-03 10:25:00,96.57,96.65,96.38,96.52,45213.0,88.208,88.281,88.0344,88.1623,45213.0
2023-04-03 10:30:00,96.51,96.59,96.39,96.41,42872.0,88.1532,88.2262,88.0436,88.0618,42872.0
2023-04-03 10:35:00,96.45,96.57,96.41,96.56,19339.0,88.0984,88.208,88.0618,88.1988,19339.0
2023-04-03 10:40:00,96.56,96.69,96.54,96.64,29723.0,88.1988,88.3176,88.1806,88.2719,29723.0
2023-04-03 10:45:00,96.63,96.63,96.4,96.5,41589.0,88.2628,88.2628,88.0527,88.144,41589.0
2023-04-03 10:50:00,96.48,96.52,96.32,96.36,32336.0,88.1258,88.1623,87.9796,88.0162,32336.0
2023-04-03 10:55:00,96.37,96.44,96.29,96.34,18910.0,88.0253,88.0892,87.9522,87.9979,18910.0
2023-04-03 11:00:00,96.34,96.44,96.29,96.3,12547.0,87.9979,88.0892,87.9522,87.9614,12547.0
2023-04-03 11:05:00,96.31,96.32,96.13,96.18,48894.0,87.9705,87.9796,87.8061,87.8517,48894.0
2023-04-03 11:10:00,96.18,96.3,96.12,96.13,21819.0,87.8517,87.9614,87.7969,87.8061,21819.0
2023-04-03 11:15:00,96.11,96.17,96.06,96.06,31272.0,87.7878,87.8426,87.7421,87.7421,31272.0
2023-04-03 11:20:00,96.05,96.06,95.89,95.89,19441.0,87.733,87.7421,87.5869,87.5869,19441.0
2023-04-03 11:25:00,95.89,95.96,95.83,95.87,17844.0,87.5869,87.6508,87.532,87.5686,17844.0
2023-04-03 11:30:00,95.87,95.88,95.74,95.77,24042.0,87.5686,87.5777,87.4498,87.4772,24042.0
2023-04-03 11:35:00,95.75,95.92,95.73,95.89,28488.0,87.459,87.6143,87.4407,87.5869,28488.0
2023-04-03 11:40:00,95.92,96.03,95.9,96.01,27507.0,87.6143,87.7147,87.596,87.6965,27507.0
2023-04-03 11:45:00,96.01,96.05,95.88,95.96,21502.0,87.6965,87.733,87.5777,87.6508,21502.0
2023-04-03 11:50:00,95.93,96.08,95.91,96.08,12201.0,87.6234,87.7604,87.6051,87.7604,12201.0
2023-04-03 11:55:00,96.08,96.1,96.0,96.05,20762.0,87.7604,87.7787,87.6873,87.733,20762.0
2023-04-03 12:00:00,96.04,96.2,96.03,96.1,46451.0,87.7239,87.87,87.7147,87.7787,46451.0
2023-04-03 12:05:00,96.11,96.11,96.01,96.01,11293.0,87.7878,87.7878,87.6965,87.6965,11293.0
2023-04-03 12:10:00,96.01,96.12,95.98,96.12,9558.0,87.6965,87.7969,87.6691,87.7969,9558.0
2023-04-03 12:15:00,96.12,96.22,96.11,96.18,14804.0,87.7969,87.8883,87.7878,87.8517,14804.0
2023-04-03 12:20:00,96.18,96.24,96.12,96.14,27107.0,87.8517,87.9065,87.7969,87.8152,27107.0
2023-04-03 12:25:00,96.15,96.23,96.12,96.18,22635.0,87.8243,87.8974,87.7969,87.8517,22635.0
2023-04-03 12:30:00,96.17,96.2,96.1,96.1,10652.0,87.8426,87.87,87.7787,87.7787,10652.0
2023-04-03 12:35:00,96.09,96.16,96.08,96.15,11257.0,87.7695,87.8335,87.7604,87.8243,11257.0
2023-04-03 12:40:00,96.14,96.16,95.94,95.98,28785.0,87.8152,87.8335,87.6325,87.6691,28785.0
2023-04-03 12:45:00,95.96,96.03,95.93,95.93,17444.0,87.6508,87.7147,87.6234,87.6234,17444.0
2023-04-03 12:50:00,95.93,95.95,95.83,95.83,27100.0,87.6234,87.6417,87.532,87.532,27100.0
2023-04-03 12:55:00,95.83,95.86,95.79,95.82,9237.0,87.532,87.5595,87.4955,87.5229,9237.0
2023-04-03 13:00:00,95.83,95.83,95.74,95.78,12682.0,87.532,87.532,87.4498,87.4864,12682.0
2023-04-03 13:05:00,95.77,95.86,95.73,95.84,13339.0,87.4772,87.5595,87.4407,87.5412,13339.0
2023-04-03 13:10:00,95.85,96.01,95.85,95.97,12973.0,87.5503,87.6965,87.5503,87.6599,12973.0
2023-04-03 13:15:00,95.99,96.01,95.92,95.98,10869.0,87.6782,87.6965,87.6143,87.6691,10869.0
2023-04-03 13:20:00,95.98,95.98,95.89,95.92,11554.0,87.6691,87.6691,87.5869,87.6143,11554.0
2023-04-03 13:25:00,95.92,95.98,95.81,95.81,16166.0,87.6143,87.6691,87.5138,87.5138,16166.0
2023-04-03 13:30:00,95.8,95.8,95.73,95.74,21657.0,87.5046,87.5046,87.4407,87.4498,21657.0
2023-04-03 13:35:00,95.73,95.87,95.68,95.81,12161.0,87.4407,87.5686,87.395,87.5138,12161.0
2023-04-03 13:40:00,95.79,95.82,95.74,95.8,16232.0,87.4955,87.5229,87.4498,87.5046,16232.0
2023-04-03 13:45:00,95.8,95.83,95.77,95.78,8830.0,87.5046,87.532,87.4772,87.4864,8830.0
2023-04-03 13:50:00,95.77,95.81,95.73,95.79,9403.0,87.4772,87.5138,87.4407,87.4955,9403.0
2023-04-03 13:55:00,95.77,95.8,95.74,95.76,14014.0,87.4772,87.5046,87.4498,87.4681,14014.0
2023-04-03 14:00:00,95.75,95.76,95.69,95.75,7298.0,87.459,87.4681,87.4042,87.459,7298.0
2023-04-03 14:05:00,95.76,95.83,95.72,95.78,21763.0,87.4681,87.532,87.4316,87.4864,21763.0
2023-04-03 14:10:00,95.77,95.95,95.76,95.95,26625.0,87.4772,87.6417,87.4681,87.6417,26625.0
2023-04-03 14:15:00,95.94,96.0,95.92,95.97,41872.0,87.6325,87.6873,87.6143,87.6599,41872.0
2023-04-03 14:20:00,95.97,96.01,95.95,96.0,16687.0,87.6599,87.6965,87.6417,87.6873,16687.0
2023-04-03 14:25:00,95.98,96.05,95.92,95.92,22077.0,87.6691,87.733,87.6143,87.6143,22077.0
2023-04-03 14:30:00,95.92,96.05,95.87,96.05,34781.0,87.6143,87.733,87.5686,87.733,34781.0
2023-04-03 14:35:00,96.05,96.05,95.87,95.89,30544.0,87.733,87.733,87.5686,87.5869,30544.0
2023-04-03 14:40:00,95.89,95.92,95.75,95.77,18151.0,87.5869,87.6143,87.459,87.4772,18151.0
2023-04-03 14:45:00,95.78,95.79,95.65,95.7,28892.0,87.4864,87.4955,87.3676,87.4133,28892.0
2023-04-03 14:50:00,95.69,95.74,95.67,95.71,22305.0,87.4042,87.4498,87.3859,87.4224,22305.0
2023-04-03 14:55:00,95.7,95.75,95.64,95.69,28570.0,87.4133,87.459,87.3585,87.4042,28570.0
2023-04-03 15:00:00,95.68,95.78,95.65,95.75,32987.0,87.395,87.4864,87.3676,87.459,32987.0
2023-04-03 15:05:00,95.75,95.76,95.6,95.61,52099.0,87.459,87.4681,87.322,87.3311,52099.0
2023-04-03 15:10:00,95.63,95.65,95.54,95.55,55412.0,87.3494,87.3676,87.2672,87.2763,55412.0
2023-04-03 15:15:00,95.55,95.68,95.54,95.56,52299.0,87.2763,87.395,87.2672,87.2854,52299.0
2023-04-03 15:20:00,95.55,95.58,95.42,95.44,38358.0,87.2763,87.3037,87.1576,87.1758,38358.0
2023-04-03 15:25:00,95.44,95.62,95.43,95.57,55009.0,87.1758,87.3402,87.1667,87.2946,55009.0
2023-04-03 15:30:00,95.57,95.61,95.48,95.48,73808.0,87.2946,87.3311,87.2124,87.2124,73808.0
2023-04-03 15:35:00,95.48,95.58,95.44,95.45,93587.0,87.2124,87.3037,87.1758,87.185,93587.0
2023-04-03 15:40:00,95.46,95.54,95.39,95.39,126662.0,87.1941,87.2672,87.1301,87.1301,126662.0
2023-04-03 15:45:00,95.39,95.41,95.17,95.18,193693.0,87.1301,87.1484,86.9292,86.9383,193693.0
2023-04-03 15:50:00,95.18,95.2,94.96,94.96,289745.0,86.9383,86.9566,86.7374,86.7374,289745.0
2023-04-03 15:55:00,94.97,95.16,94.96,95.09,629222.0,86.7465,86.9201,86.7374,86.8561,629222.0
2023-04-04 09:30:00,94.96,95.1,94.89,94.95,160102.0,86.7374,86.8653,86.6734,86.7282,160102.0
2023-04-04 09:35:00,94.98,95.06,94.8,94.84,59395.0,86.7557,86.8287,86.5912,86.6278,59395.0
2023-04-04 09:40:00,94.86,95.01,94.81,94.88,68728.0,86.646,86.7831,86.6004,86.6643,68728.0
2023-04-04 09:45:00,94.88,94.92,94.71,94.75,66397.0,86.6643,86.7008,86.509,86.5456,66397.0
2023-04-04 09:50:00,94.78,94.95,94.75,94.86,40568.0,86.573,86.7282,86.5456,86.646,40568.0
2023-04-04 09:55:00,94.85,94.91,94.7,94.85,40210.0,86.6369,86.6917,86.4999,86.6369,40210.0
2023-04-04 10:00:00,94.86,95.03,94.85,94.96,107126.0,86.646,86.8013,86.6369,86.7374,107126.0
2023-04-04 10:05:00,94.96,95.19,94.93,95.14,101563.0,86.7374,86.9475,86.71,86.9018,101563.0
2023-04-04 10:10:00,95.16,95.25,95.05,95.19,68141.0,86.9201,87.0023,86.8196,86.9475,68141.0
2023-04-04 10:15:00,95.19,95.73,95.17,95.55,161701.0,86.9475,87.4407,86.9292,87.2763,161701.0
2023-04-04 10:20:00,95.51,95.52,95.16,95.22,71394.0,87.2398,87.2489,86.9201,86.9749,71394.0
2023-04-04 10:25:00,95.22,95.4,95.17,95.19,61719.0,86.9749,87.1393,86.9292,86.9475,61719.0
2023-04-04 10:30:00,95.19,95.28,95.11,95.27,31027.0,86.9475,87.0297,86.8744,87.0205,31027.0
2023-04-04 10:35:00,95.28,95.45,95.27,95.41,40072.0,87.0297,87.185,87.0205,87.1484,40072.0
2023-04-04 10:40:00,95.41,95.44,95.29,95.3,31561.0,87.1484,87.1758,87.0388,87.0479,31561.0
2023-04-04 10:45:00,95.31,95.56,95.31,95.54,44191.0,87.0571,87.2854,87.0571,87.2672,44191.0
2023-04-04 10:50:00,95.55,95.56,95.4,95.44,40494.0,87.2763,87.2854,87.1393,87.1758,40494.0
2023-04-04 10:55:00,95.44,95.47,95.26,95.41,27982.0,87.1758,87.2032,87.0114,87.1484,27982.0
2023-04-04 11:00:00,95.37,95.38,95.14,95.23,23773.0,87.1119,87.121,86.9018,86.984,23773.0
2023-04-04 11:05:00,95.22,95.28,95.16,95.27,40543.0,86.9749,87.0297,86.9201,87.0205,40543.0
2023-04-04 11:10:00,95.29,95.54,95.29,95.54,44957.0,87.0388,87.2672,87.0388,87.2672,44957.0
2023-04-04 11:15:00,95.5,95.53,95.42,95.52,18190.0,87.2306,87.258,87.1576,87.2489,18190.0
2023-04-04 11:20:00,95.52,95.66,95.48,95.64,20695.0,87.2489,87.3768,87.2124,87.3585,20695.0
2023-04-04 11:25:00,95.64,95.73,95.57,95.6,22124.0,87.3585,87.4407,87.2946,87.322,22124.0
2023-04-04 11:30:00,95.59,95.62,95.51,95.53,17690.0,87.3128,87.3402,87.2398,87.258,17690.0
2023-04-04 11:35:00,95.53,95.74,95.52,95.72,29367.0,87.258,87.4498,87.2489,87.4316,29367.0
2023-04-04 11:40:00,95.72,95.84,95.69,95.83,19819.0,87.4316,87.5412,87.4042,87.532,19819.0
2023-04-04 11:45:00,95.83,95.89,95.75,95.85,53780.0,87.532,87.5869,87.459,87.5503,53780.0
2023-04-04 11:50:00,95.84,95.96,95.82,95.95,34860.0,87.5412,87.6508,87.5229,87.6417,34860.0
2023-04-04 11:55:00,95.95,95.98,95.85,95.86,29872.0,87.6417,87.6691,87.5503,87.5595,29872.0
2023-04-04 12:00:00,95.84,95.85,95.68,95.72,21498.0,87.5412,87.5503,87.395,87.4316,21498.0
2023-04-04 12:05:00,95.75,95.89,95.74,95.89,28256.0,87.459,87.5869,87.4498,87.5869,28256.0
2023-04-04 12:10:00,95.89,95.92,95.5,95.51,15264.0,87.5869,87.6143,87.2306,87.2398,15264.0
2023-04-04 12:15:00,95.5,95.5,95.37,95.38,22586.0,87.2306,87.2306,87.1119,87.121,22586.0
2023-04-04 12:20:00,95.36,95.43,95.33,95.34,14384.0,87.1027,87.1667,87.0753,87.0845,14384.0
2023-04-04 12:25:00,95.34,95.39,95.27,95.38,14782.0,87.0845,87.1301,87.0205,87.121,14782.0
2023-04-04 12:30:00,95.43,95.55,95.4,95.53,16340.0,87.1667,87.2763,87.1393,87.258,16340.0
2023-04-04 12:35:00,95.54,95.57,95.44,95.48,16025.0,87.2672,87.2946,87.1758,87.2124,16025.0
2023-04-04 12:40:00,95.49,95.57,95.49,95.55,13956.0,87.2215,87.2946,87.2215,87.2763,13956.0
2023-04-04 12:45:00,95.56,95.62,95.51,95.58,9783.0,87.2854,87.3402,87.2398,87.3037,9783.0
2023-04-04 12:50:00,95.58,95.61,95.49,95.5,9152.0,87.3037,87.3311,87.2215,87.2306,9152.0
2023-04-04 12:55:00,95.5,95.59,95.5,95.54,12632.0,87.2306,87.3128,87.2306,87.2672,12632.0
2023-04-04 13:00:00,95.52,95.56,95.46,95.49,13888.0,87.2489,87.2854,87.1941,87.2215,13888.0
2023-04-04 13:05:00,95.5,95.59,95.47,95.56,8208.0,87.2306,87.3128,87.2032,87.2854,8208.0
2023-04-04 13:10:00,95.59,95.69,95.56,95.66,27687.0,87.3128,87.4042,87.2854,87.3768,27687.0
2023-04-04 13:15:00,95.67,95.72,95.54,95.56,17489.0,87.3859,87.4316,87.2672,87.2854,17489.0
2023-04-04 13:20:00,95.54,95.58,95.5,95.57,9117.0,87.2672,87.3037,87.2306,87.2946,9117.0
2023-04-04 13:25:00,95.58,95.73,95.54,95.71,61775.0,87.3037,87.4407,87.2672,87.4224,61775.0
2023-04-04 13:30:00,95.7,95.71,95.56,95.6,16418.0,87.4133,87.4224,87.2854,87.322,16418.0
2023-04-04 13:35:00,95.6,95.62,95.54,95.61,13706.0,87.322,87.3402,87.2672,87.3311,13706.0
2023-04-04 13:40:00,95.61,95.66,95.57,95.64,18964.0,87.3311,87.3768,87.2946,87.3585,18964.0
2023-04-04 13:45:00,95.65,95.71,95.57,95.69,13068.0,87.3676,87.4224,87.2946,87.4042,13068.0
2023-04-04 13:50:00,95.7,95.77,95.69,95.76,8196.0,87.4133,87.4772,87.4042,87.4681,8196.0
2023-04-04 13:55:00,95.76,95.83,95.73,95.76,17009.0,87.4681,87.532,87.4407,87.4681,17009.0
2023-04-04 14:00:00,95.76,95.94,95.73,95.89,24251.0,87.4681,87.6325,87.4407,87.5869,24251.0
2023-04-04 14:05:00,95.89,95.93,95.77,95.77,12076.0,87.5869,87.6234,87.4772,87.4772,12076.0
2023-04-04 14:10:00,95.78,95.78,95.59,95.59,22094.0,87.4864,87.4864,87.3128,87.3128,22094.0
2023-04-04 14:15:00,95.59,95.59,95.46,95.47,10793.0,87.3128,87.3128,87.1941,87.2032,10793.0
2023-04-04 14:20:00,95.48,95.7,95.47,95.7,42956.0,87.2124,87.4133,87.2032,87.4133,42956.0
2023-04-04 14:25:00,95.7,95.76,95.67,95.75,14545.0,87.4133,87.4681,87.3859,87.459,14545.0
2023-04-04 14:30:00,95.75,95.75,95.55,95.58,26188.0,87.459,87.459,87.2763,87.3037,26188.0
2023-04-04 14:35:00,95.57,95.68,95.5,95.65,8632.0,87.2946,87.395,87.2306,87.3676,8632.0
2023-04-04 14:40:00,95.65,95.78,95.63,95.78,7886.0,87.3676,87.4864,87.3494,87.4864,7886.0
2023-04-04 14:45:00,95.77,95.81,95.74,95.74,15876.0,87.4772,87.5138,87.4498,87.4498,15876.0
2023-04-04 14:50:00,95.75,95.89,95.74,95.88,55418.0,87.459,87.5869,87.4498,87.5777,55418.0
2023-04-04 14:55:00,95.89,96.12,95.87,96.06,24473.0,87.5869,87.7969,87.5686,87.7421,24473.0
2023-04-04 15:00:00,96.05,96.15,95.99,96.12,19418.0,87.733,87.8243,87.6782,87.7969,19418.0
2023-04-04 15:05:00,96.12,96.18,96.11,96.15,19097.0,87.7969,87.8517,87.7878,87.8243,19097.0
2023-04-04 15:10:00,96.13,96.16,96.08,96.1,15128.0,87.8061,87.8335,87.7604,87.7787,15128.0
2023-04-04 15:15:00,96.11,96.23,96.08,96.2,25594.0,87.7878,87.8974,87.7604,87.87,25594.0
2023-04-04 15:20:00,96.2,96.29,96.12,96.13,21300.0,87.87,87.9522,87.7969,87.8061,21300.0
2023-04-04 15:25:00,96.13,96.24,96.1,96.14,21133.0,87.8061,87.9065,87.7787,87.8152,21133.0
2023-04-04 15:30:00,96.15,96.23,96.07,96.09,26400.0,87.8243,87.8974,87.7513,87.7695,26400.0
2023-04-04 15:35:00,96.09,96.18,96.03,96.13,35574.0,87.7695,87.8517,87.7147,87.8061,35574.0
2023-04-04 15:40:00,96.11,96.18,96.09,96.13,36220.0,87.7878,87.8517,87.7695,87.8061,36220.0
2023-04-04 15:45:00,96.13,96.22,96.1,96.11,43098.0,87.8061,87.8883,87.7787,87.7878,43098.0
2023-04-04 15:50:00,96.11,96.19,96.05,96.09,77346.0,87.7878,87.8609,87.733,87.7695,77346.0
2023-04-04 15:55:00,96.09,96.24,96.07,96.24,184067.0,87.7695,87.9065,87.7513,87.9065,184067.0
2023-04-05 09:30:00,97.0,97.16,96.77,96.85,63392.0,88.6007,88.7469,88.3907,88.4637,63392.0
2023-04-05 09:35:00,96.8,97.4,96.8,97.33,43265.0,88.4181,88.9661,88.4181,88.9022,43265.0
2023-04-05 09:40:00,97.34,97.83,97.27,97.81,44971.0,88.9113,89.3589,88.8474,89.3406,44971.0
2023-04-05 09:45:00,97.79,97.81,97.35,97.46,28963.0,89.3223,89.3406,88.9204,89.0209,28963.0
2023-04-05 09:50:00,97.45,97.45,97.26,97.43,17051.0,89.0118,89.0118,88.8382,88.9935,17051.0
2023-04-05 09:55:00,97.45,97.57,97.43,97.45,17831.0,89.0118,89.1214,88.9935,89.0118,17831.0
2023-04-05 10:00:00,97.48,97.61,97.28,97.61,29645.0,89.0392,89.1579,88.8565,89.1579,29645.0
2023-04-05 10:05:00,97.61,97.79,97.57,97.69,68255.0,89.1579,89.3223,89.1214,89.231,68255.0
2023-04-05 10:10:00,97.67,97.71,97.38,97.54,15470.0,89.2127,89.2493,88.9478,89.094,15470.0
2023-04-05 10:15:00,97.56,97.71,97.5,97.67,29767.0,89.1122,89.2493,89.0574,89.2127,29767.0
2023-04-05 10:20:00,97.68,97.71,97.54,97.66,14712.0,89.2219,89.2493,89.094,89.2036,14712.0
2023-04-05 10:25:00,97.65,97.75,97.63,97.68,27234.0,89.1945,89.2858,89.1762,89.2219,27234.0
2023-04-05 10:30:00,97.71,98.11,97.69,98.02,92365.0,89.2493,89.6146,89.231,89.5324,92365.0
2023-04-05 10:35:00,98.04,98.04,97.81,98.03,26770.0,89.5507,89.5507,89.3406,89.5415,26770.0
2023-04-05 10:40:00,98.04,98.28,98.04,98.26,21606.0,89.5507,89.7699,89.5507,89.7516,21606.0
2023-04-05 10:45:00,98.25,98.4,98.19,98.23,31593.0,89.7425,89.8795,89.6877,89.7242,31593.0
2023-04-05 10:50:00,98.25,98.4,98.14,98.15,24509.0,89.7425,89.8795,89.642,89.6512,24509.0
2023-04-05 10:55:00,98.15,98.25,98.07,98.25,7846.0,89.6512,89.7425,89.5781,89.7425,7846.0
2023-04-05 11:00:00,98.26,98.48,98.23,98.36,29491.0,89.7516,89.9526,89.7242,89.843,29491.0
2023-04-05 11:05:00,98.37,98.43,98.14,98.14,19888.0,89.8521,89.9069,89.642,89.642,19888.0
2023-04-05 11:10:00,98.14,98.4,98.12,98.4,33949.0,89.642,89.8795,89.6238,89.8795,33949.0
2023-04-05 11:15:00,98.38,98.56,98.38,98.55,23855.0,89.8612,90.0257,89.8612,90.0165,23855.0
2023-04-05 11:20:00,98.58,98.74,98.55,98.65,78745.0,90.0439,90.1901,90.0165,90.1079,78745.0
2023-04-05 11:25:00,98.65,98.65,98.5,98.56,20716.0,90.1079,90.1079,89.9709,90.0257,20716.0
2023-04-05 11:30:00,98.53,98.58,98.43,98.58,19378.0,89.9983,90.0439,89.9069,90.0439,19378.0
2023-04-05 11:35:00,98.59,98.7,98.57,98.65,22396.0,90.0531,90.1535,90.0348,90.1079,22396.0
2023-04-05 11:40:00,98.63,98.84,98.62,98.8,28666.0,90.0896,90.2814,90.0805,90.2449,28666.0
2023-04-05 11:45:00,98.8,98.8,98.5,98.51,16711.0,90.2449,90.2449,89.9709,89.98,16711.0
2023-04-05 11:50:00,98.51,98.6,98.35,98.56,21096.0,89.98,90.0622,89.8338,90.0257,21096.0
2023-04-05 11:55:00,98.56,98.58,98.45,98.48,11060.0,90.0257,90.0439,89.9252,89.9526,11060.0
2023-04-05 12:00:00,98.49,98.52,98.43,98.5,19251.0,89.9617,89.9891,89.9069,89.9709,19251.0
2023-04-05 12:05:00,98.49,98.64,98.47,98.62,25948.0,89.9617,90.0987,89.9434,90.0805,25948.0
2023-04-05 12:10:00,98.62,98.62,98.48,98.51,9215.0,90.0805,90.0805,89.9526,89.98,9215.0
2023-04-05 12:15:00,98.51,98.55,98.36,98.4,14126.0,89.98,90.0165,89.843,89.8795,14126.0
2023-04-05 12:20:00,98.4,98.41,98.29,98.38,10089.0,89.8795,89.8886,89.779,89.8612,10089.0
2023-04-05 12:25:00,98.37,98.49,98.28,98.43,27369.0,89.8521,89.9617,89.7699,89.9069,27369.0
2023-04-05 12:30:00,98.42,98.47,98.41,98.45,5691.0,89.8978,89.9434,89.8886,89.9252,5691.0
2023-04-05 12:35:00,98.47,98.5,98.4,98.47,7461.0,89.9434,89.9709,89.8795,89.9434,7461.0
2023-04-05 12:40:00,98.46,98.58,98.43,98.57,12670.0,89.9343,90.0439,89.9069,90.0348,12670.0
2023-04-05 12:45:00,98.58,98.63,98.55,98.59,42547.0,90.0439,90.0896,90.0165,90.0531,42547.0
2023-04-05 12:50:00,98.57,98.66,98.55,98.57,16481.0,90.0348,90.117,90.0165,90.0348,16481.0
2023-04-05 12:55:00,98.58,98.62,98.48,98.5,11000.0,90.0439,90.0805,89.9526,89.9709,11000.0
2023-04-05 13:00:00,98.49,98.52,98.43,98.45,17375.0,89.9617,89.9891,89.9069,89.9252,17375.0
2023-04-05 13:05:00,98.46,98.61,98.45,98.6,7583.0,89.9343,90.0713,89.9252,90.0622,7583.0
2023-04-05 13:10:00,98.59,98.7,98.58,98.59,14261.0,90.0531,90.1535,90.0439,90.0531,14261.0
2023-04-05 13:15:00,98.59,98.64,98.53,98.53,7811.0,90.0531,90.0987,89.9983,89.9983,7811.0
2023-04-05 13:20:00,98.55,98.69,98.53,98.68,18276.0,90.0165,90.1444,89.9983,90.1353,18276.0
2023-04-05 13:25:00,98.7,98.88,98.65,98.88,55350.0,90.1535,90.3179,90.1079,90.3179,55350.0
2023-04-05 13:30:00,98.89,98.97,98.87,98.97,11361.0,90.3271,90.4002,90.3088,90.4002,11361.0
2023-04-05 13:35:00,98.97,99.0,98.89,99.0,23030.0,90.4002,90.4276,90.3271,90.4276,23030.0
2023-04-05 13:40:00,99.0,99.04,98.94,98.97,23501.0,90.4276,90.4641,90.3728,90.4002,23501.0
2023-04-05 13:45:00,98.96,99.14,98.96,99.14,23032.0,90.391,90.5554,90.391,90.5554,23032.0
2023-04-05 13:50:00,99.15,99.26,99.14,99.19,22422.0,90.5646,90.665,90.5554,90.6011,22422.0
2023-04-05 13:55:00,99.19,99.21,99.13,99.2,20758.0,90.6011,90.6194,90.5463,90.6102,20758.0
2023-04-05 14:00:00,99.2,99.26,99.11,99.15,18719.0,90.6102,90.665,90.528,90.5646,18719.0
2023-04-05 14:05:00,99.16,99.16,98.89,98.92,24397.0,90.5737,90.5737,90.3271,90.3545,24397.0
2023-04-05 14:10:00,98.92,98.99,98.85,98.95,21581.0,90.3545,90.4184,90.2905,90.3819,21581.0
2023-04-05 14:15:00,98.95,98.95,98.84,98.89,22672.0,90.3819,90.3819,90.2814,90.3271,22672.0
2023-04-05 14:20:00,98.9,98.91,98.81,98.81,21330.0,90.3362,90.3454,90.254,90.254,21330.0
2023-04-05 14:25:00,98.84,98.88,98.77,98.86,10162.0,90.2814,90.3179,90.2175,90.2997,10162.0
2023-04-05 14:30:00,98.85,98.87,98.81,98.83,14102.0,90.2905,90.3088,90.254,90.2723,14102.0
2023-04-05 14:35:00,98.81,98.96,98.79,98.92,16314.0,90.254,90.391,90.2357,90.3545,16314.0
2023-04-05 14:40:00,98.93,99.02,98.88,99.01,28371.0,90.3636,90.4458,90.3179,90.4367,28371.0
2023-04-05 14:45:00,99.03,99.06,98.96,98.98,13194.0,90.455,90.4824,90.391,90.4093,13194.0
2023-04-05 14:50:00,98.97,99.08,98.97,99.03,37054.0,90.4002,90.5006,90.4002,90.455,37054.0
2023-04-05 14:55:00,99.03,99.1,99.02,99.09,15735.0,90.455,90.5189,90.4458,90.5098,15735.0
2023-04-05 15:00:00,99.1,99.11,98.96,99.1,15606.0,90.5189,90.528,90.391,90.5189,15606.0
2023-04-05 15:05:00,99.1,99.1,98.98,99.02,20481.0,90.5189,90.5189,90.4093,90.4458,20481.0
2023-04-05 15:10:00,99.03,99.08,99.0,99.07,21423.0,90.455,90.5006,90.4276,90.4915,21423.0
2023-04-05 15:15:00,99.08,99.17,99.06,99.11,36529.0,90.5006,90.5828,90.4824,90.528,36529.0
2023-04-05 15:20:00,99.1,99.29,99.1,99.23,18015.0,90.5189,90.6924,90.5189,90.6376,18015.0
2023-04-05 15:25:00,99.23,99.23,99.1,99.16,39554.0,90.6376,90.6376,90.5189,90.5737,39554.0
2023-04-05 15:30:00,99.17,99.25,99.15,99.16,33496.0,90.5828,90.6559,90.5646,90.5737,33496.0
2023-04-05 15:35:00,99.16,99.17,99.02,99.16,30814.0,90.5737,90.5828,90.4458,90.5737,30814.0
2023-04-05 15:40:00,99.18,99.19,99.02,99.03,37621.0,90.592,90.6011,90.4458,90.455,37621.0
2023-04-05 15:45:00,99.01,99.16,99.0,99.03,50714.0,90.4367,90.5737,90.4276,90.455,50714.0
2023-04-05 15:50:00,99.03,99.1,98.92,98.93,96177.0,90.455,90.5189,90.3545,90.3636,96177.0
2023-04-05 15:55:00,98.92,98.98,98.84,98.84,211283.0,90.3545,90.4093,90.2814,90.2814,211283.0
2023-04-06 09:30:00,99.5,99.68,99.18,99.59,70530.0,90.8843,91.0487,90.592,90.9665,70530.0
2023-04-06 09:35:00,99.61,99.71,99.36,99.5,21473.0,90.9847,91.0761,90.7564,90.8843,21473.0
2023-04-06 09:40:00,99.46,99.65,99.46,99.54,12759.0,90.8477,91.0213,90.8477,90.9208,12759.0
2023-04-06 09:45:00,99.46,99.63,99.35,99.54,15376.0,90.8477,91.003,90.7473,90.9208,15376.0
2023-04-06 09:50:00,99.56,99.69,99.34,99.45,14208.0,90.9391,91.0578,90.7381,90.8386,14208.0
2023-04-06 09:55:00,99.53,99.53,99.32,99.43,37233.0,90.9117,90.9117,90.7198,90.8203,37233.0
2023-04-06 10:00:00,99.4,99.4,98.96,98.99,23262.0,90.7929,90.7929,90.391,90.4184,23262.0
2023-04-06 10:05:00,98.98,99.03,98.65,99.0,42821.0,90.4093,90.455,90.1079,90.4276,42821.0
2023-04-06 10:10:00,99.0,99.02,98.86,98.88,7267.0,90.4276,90.4458,90.2997,90.3179,7267.0
2023-04-06 10:15:00,98.9,98.92,98.71,98.92,11153.0,90.3362,90.3545,90.1627,90.3545,11153.0
2023-04-06 10:20:00,98.93,99.06,98.91,98.98,10948.0,90.3636,90.4824,90.3454,90.4093,10948.0
2023-04-06 10:25:00,98.98,98.99,98.7,98.74,13776.0,90.4093,90.4184,90.1535,90.1901,13776.0
2023-04-06 10:30:00,98.75,99.08,98.75,99.06,13598.0,90.1992,90.5006,90.1992,90.4824,13598.0
2023-04-06 10:35:00,99.05,99.09,98.93,99.06,9793.0,90.4732,90.5098,90.3636,90.4824,9793.0
2023-04-06 10:40:00,99.06,99.16,98.99,99.12,6077.0,90.4824,90.5737,90.4184,90.5372,6077.0
2023-04-06 10:45:00,99.12,99.13,98.88,98.94,10920.0,90.5372,90.5463,90.3179,90.3728,10920.0
2023-04-06 10:50:00,98.94,98.98,98.7,98.7,13697.0,90.3728,90.4093,90.1535,90.1535,13697.0
2023-04-06 10:55:00,98.68,98.8,98.59,98.8,13967.0,90.1353,90.2449,90.0531,90.2449,13967.0
2023-04-06 11:00:00,98.76,98.76,98.47,98.53,19344.0,90.2083,90.2083,89.9434,89.9983,19344.0
2023-04-06 11:05:00,98.55,98.6,98.46,98.49,19153.0,90.0165,90.0622,89.9343,89.9617,19153.0
2023-04-06 11:10:00,98.48,98.55,98.4,98.49,16680.0,89.9526,90.0165,89.8795,89.9617,16680.0
2023-04-06 11:15:00,98.53,98.67,98.52,98.6,7626.0,89.9983,90.1261,89.9891,90.0622,7626.0
2023-04-06 11:20:00,98.62,98.7,98.62,98.68,7684.0,90.0805,90.1535,90.0805,90.1353,7684.0
2023-04-06 11:25:00,98.71,98.77,98.66,98.75,7584.0,90.1627,90.2175,90.117,90.1992,7584.0
2023-04-06 11:30:00,98.76,99.04,98.76,98.97,31078.0,90.2083,90.4641,90.2083,90.4002,31078.0
2023-04-06 11:35:00,98.96,98.97,98.78,98.8,10948.0,90.391,90.4002,90.2266,90.2449,10948.0
2023-04-06 11:40:00,98.82,98.87,98.76,98.81,25410.0,90.2631,90.3088,90.2083,90.254,25410.0
2023-04-06 11:45:00,98.82,98.89,98.72,98.75,13679.0,90.2631,90.3271,90.1718,90.1992,13679.0
2023-04-06 11:50:00,98.73,98.87,98.72,98.86,16140.0,90.1809,90.3088,90.1718,90.2997,16140.0
2023-04-06 11:55:00,98.85,99.0,98.85,99.0,21123.0,90.2905,90.4276,90.2905,90.4276,21123.0
2023-04-06 12:00:00,99.01,99.01,98.77,98.79,11174.0,90.4367,90.4367,90.2175,90.2357,11174.0
2023-04-06 12:05:00,98.78,98.88,98.74,98.86,5695.0,90.2266,90.3179,90.1901,90.2997,5695.0
2023-04-06 12:10:00,98.89,98.97,98.88,98.97,5064.0,90.3271,90.4002,90.3179,90.4002,5064.0
2023-04-06 12:15:00,99.0,99.01,98.91,98.97,7864.0,90.4276,90.4367,90.3454,90.4002,7864.0
2023-04-06 12:20:00,98.96,98.98,98.91,98.93,5448.0,90.391,90.4093,90.3454,90.3636,5448.0
2023-04-06 12:25:00,98.93,98.95,98.87,98.95,7932.0,90.3636,90.3819,90.3088,90.3819,7932.0
2023-04-06 12:30:00,98.95,98.98,98.9,98.93,7135.0,90.3819,90.4093,90.3362,90.3636,7135.0
2023-04-06 12:35:00,98.92,99.08,98.91,99.06,18357.0,90.3545,90.5006,90.3454,90.4824,18357.0
2023-04-06 12:40:00,99.06,99.14,99.03,99.12,6427.0,90.4824,90.5554,90.455,90.5372,6427.0
2023-04-06 12:45:00,99.12,99.21,99.12,99.19,9188.0,90.5372,90.6194,90.5372,90.6011,9188.0
2023-04-06 12:50:00,99.16,99.33,99.14,99.33,8015.0,90.5737,90.729,90.5554,90.729,8015.0
2023-04-06 12:55:00,99.34,99.42,99.32,99.41,8169.0,90.7381,90.8112,90.7198,90.8021,8169.0
2023-04-06 13:00:00,99.43,99.48,99.39,99.4,9938.0,90.8203,90.866,90.7838,90.7929,9938.0
2023-04-06 13:05:00,99.4,99.4,99.3,99.31,6963.0,90.7929,90.7929,90.7016,90.7107,6963.0
2023-04-06 13:10:00,99.32,99.39,99.31,99.34,6600.0,90.7198,90.7838,90.7107,90.7381,6600.0
2023-04-06 13:15:00,99.34,99.36,99.21,99.23,10135.0,90.7381,90.7564,90.6194,90.6376,10135.0
2023-04-06 13:20:00,99.23,99.24,99.18,99.21,7838.0,90.6376,90.6468,90.592,90.6194,7838.0
2023-04-06 13:25:00,99.22,99.24,99.12,99.15,12558.0,90.6285,90.6468,90.5372,90.5646,12558.0
2023-04-06 13:30:00,99.17,99.21,99.05,99.06,14203.0,90.5828,90.6194,90.4732,90.4824,14203.0
2023-04-06 13:35:00,99.05,99.09,98.96,99.0,7925.0,90.4732,90.5098,90.391,90.4276,7925.0
2023-04-06 13:40:00,98.99,99.07,98.95,99.07,8877.0,90.4184,90.4915,90.3819,90.4915,8877.0
2023-04-06 13:45:00,99.04,99.09,99.01,99.02,6041.0,90.4641,90.5098,90.4367,90.4458,6041.0
2023-04-06 13:50:00,99.01,99.01,98.89,98.89,10582.0,90.4367,90.4367,90.3271,90.3271,10582.0
2023-04-06 13:55:00,98.89,98.96,98.85,98.86,30861.0,90.3271,90.391,90.2905,90.2997,30861.0
2023-04-06 14:00:00,98.85,98.85,98.69,98.7,9432.0,90.2905,90.2905,90.1444,90.1535,9432.0
2023-04-06 14:05:00,98.7,98.85,98.7,98.84,11687.0,90.1535,90.2905,90.1535,90.2814,11687.0
2023-04-06 14:10:00,98.85,99.01,98.84,99.0,28430.0,90.2905,90.4367,90.2814,90.4276,28430.0
2023-04-06 14:15:00,99.01,99.07,98.99,99.02,12133.0,90.4367,90.4915,90.4184,90.4458,12133.0
2023-04-06 14:20:00,99.0,99.03,98.96,99.0,12970.0,90.4276,90.455,90.391,90.4276,12970.0
2023-04-06 14:25:00,99.02,99.08,99.01,99.03,8321.0,90.4458,90.5006,90.4367,90.455,8321.0
2023-04-06 14:30:00,99.04,99.07,98.92,98.93,9532.0,90.4641,90.4915,90.3545,90.3636,9532.0
2023-04-06 14:35:00,98.93,98.98,98.9,98.98,11512.0,90.3636,90.4093,90.3362,90.4093,11512.0
2023-04-06 14:40:00,98.97,99.05,98.96,99.03,14221.0,90.4002,90.4732,90.391,90.455,14221.0
2023-04-06 14:45:00,99.03,99.03,98.96,99.01,13234.0,90.455,90.455,90.391,90.4367,13234.0
2023-04-06 14:50:00,99.01,99.16,99.01,99.15,11316.0,90.4367,90.5737,90.4367,90.5646,11316.0
2023-04-06 14:55:00,99.18,99.19,99.13,99.16,7684.0,90.592,90.6011,90.5463,90.5737,7684.0
2023-04-06 15:00:00,99.17,99.25,99.16,99.21,16808.0,90.5828,90.6559,90.5737,90.6194,16808.0
2023-04-06 15:05:00,99.22,99.24,99.08,99.11,15918.0,90.6285,90.6468,90.5006,90.528,15918.0
2023-04-06 15:10:00,99.12,99.17,99.08,99.17,10586.0,90.5372,90.5828,90.5006,90.5828,10586.0
2023-04-06 15:15:00,99.16,99.18,99.04,99.04,13335.0,90.5737,90.592,90.4641,90.4641,13335.0
2023-04-06 15:20:00,99.04,99.06,98.94,98.96,14275.0,90.4641,90.4824,90.3728,90.391,14275.0
2023-04-06 15:25:00,98.98,99.17,98.98,99.16,20115.0,90.4093,90.5828,90.4093,90.5737,20115.0
2023-04-06 15:30:00,99.17,99.34,99.17,99.28,22203.0,90.5828,90.7381,90.5828,90.6833,22203.0
2023-04-06 15:35:00,99.31,99.4,99.31,99.38,23884.0,90.7107,90.7929,90.7107,90.7747,23884.0
2023-04-06 15:40:00,99.37,99.48,99.36,99.42,28468.0,90.7655,90.866,90.7564,90.8112,28468.0
2023-04-06 15:45:00,99.42,99.61,99.41,99.54,55932.0,90.8112,90.9847,90.8021,90.9208,55932.0
2023-04-06 15:50:00,99.56,99.65,99.49,99.63,101610.0,90.9391,91.0213,90.8751,91.003,101610.0
2023-04-06 15:55:00,99.63,99.78,99.59,99.75,194475.0,91.003,91.14,90.9665,91.1126,194475.0
2023-04-10 09:30:00,99.27,99.42,98.67,98.87,42848.0,90.6742,90.8112,90.1261,90.3088,42848.0
2023-04-10 09:35:00,98.89,99.05,98.44,98.67,13892.0,90.3271,90.4732,89.916,90.1261,13892.0
2023-04-10 09:40:00,98.69,98.81,98.69,98.73,14118.0,90.1444,90.254,90.1444,90.1809,14118.0
2023-04-10 09:45:00,98.73,98.76,98.47,98.53,16357.0,90.1809,90.2083,89.9434,89.9983,16357.0
2023-04-10 09:50:00,98.54,98.63,98.42,98.45,21198.0,90.0074,90.0896,89.8978,89.9252,21198.0
2023-04-10 09:55:00,98.39,98.45,98.06,98.43,38885.0,89.8704,89.9252,89.569,89.9069,38885.0
2023-04-10 10:00:00,98.45,99.0,98.44,98.94,15421.0,89.9252,90.4276,89.916,90.3728,15421.0
2023-04-10 10:05:00,98.94,98.94,98.73,98.81,41449.0,90.3728,90.3728,90.1809,90.254,41449.0
2023-04-10 10:10:00,98.8,99.06,98.75,98.97,11837.0,90.2449,90.4824,90.1992,90.4002,11837.0
2023-04-10 10:15:00,98.97,98.97,98.82,98.83,7564.0,90.4002,90.4002,90.2631,90.2723,7564.0
2023-04-10 10:20:00,98.84,98.85,98.66,98.66,5673.0,90.2814,90.2905,90.117,90.117,5673.0
2023-04-10 10:25:00,98.67,98.72,98.6,98.69,13111.0,90.1261,90.1718,90.0622,90.1444,13111.0
2023-04-10 10:30:00,98.69,98.7,98.55,98.66,20401.0,90.1444,90.1535,90.0165,90.117,20401.0
2023-04-10 10:35:00,98.66,98.66,98.37,98.45,8946.0,90.117,90.117,89.8521,89.9252,8946.0
2023-04-10 10:40:00,98.5,98.64,98.44,98.56,7197.0,89.9709,90.0987,89.916,90.0257,7197.0
2023-04-10 10:45:00,98.56,98.63,98.49,98.61,11042.0,90.0257,90.0896,89.9617,90.0713,11042.0
2023-04-10 10:50:00,98.62,98.63,98.45,98.48,8278.0,90.0805,90.0896,89.9252,89.9526,8278.0
2023-04-10 10:55:00,98.46,98.61,98.42,98.6,20077.0,89.9343,90.0713,89.8978,90.0622,20077.0
2023-04-10 11:00:00,98.64,98.64,98.4,98.42,10344.0,90.0987,90.0987,89.8795,89.8978,10344.0
2023-04-10 11:05:00,98.42,98.59,98.4,98.52,9863.0,89.8978,90.0531,89.8795,89.9891,9863.0
2023-04-10 11:10:00,98.52,98.57,98.47,98.57,6365.0,89.9891,90.0348,89.9434,90.0348,6365.0
2023-04-10 11:15:00,98.58,98.61,98.52,98.61,4432.0,90.0439,90.0713,89.9891,90.0713,4432.0
2023-04-10 11:20:00,98.6,98.6,98.5,98.6,12088.0,90.0622,90.0622,89.9709,90.0622,12088.0
2023-04-10 11:25:00,98.61,98.63,98.45,98.49,11297.0,90.0713,90.0896,89.9252,89.9617,11297.0
2023-04-10 11:30:00,98.5,98.59,98.5,98.54,8326.0,89.9709,90.0531,89.9709,90.0074,8326.0
2023-04-10 11:35:00,98.52,98.69,98.5,98.65,7412.0,89.9891,90.1444,89.9709,90.1079,7412.0
2023-04-10 11:40:00,98.65,98.7,98.56,98.62,16264.0,90.1079,90.1535,90.0257,90.0805,16264.0
2023-04-10 11:45:00,98.63,98.74,98.6,98.74,4862.0,90.0896,90.1901,90.0622,90.1901,4862.0
2023-04-10 11:50:00,98.71,98.76,98.64,98.73,6080.0,90.1627,90.2083,90.0987,90.1809,6080.0
2023-04-10 11:55:00,98.75,98.78,98.71,98.75,5909.0,90.1992,90.2266,90.1627,90.1992,5909.0
2023-04-10 12:00:00,98.75,98.85,98.72,98.73,15358.0,90.1992,90.2905,90.1718,90.1809,15358.0
2023-04-10 12:05:00,98.72,98.72,98.61,98.64,4335.0,90.1718,90.1718,90.0713,90.0987,4335.0
2023-04-10 12:10:00,98.66,98.69,98.64,98.67,9415.0,90.117,90.1444,90.0987,90.1261,9415.0
2023-04-10 12:15:00,98.7,98.73,98.65,98.72,6910.0,90.1535,90.1809,90.1079,90.1718,6910.0
2023-04-10 12:20:00,98.67,98.69,98.63,98.66,10090.0,90.1261,90.1444,90.0896,90.117,10090.0
2023-04-10 12:25:00,98.68,98.73,98.63,98.67,15201.0,90.1353,90.1809,90.0896,90.1261,15201.0
2023-04-10 12:30:00,98.68,98.85,98.68,98.85,6524.0,90.1353,90.2905,90.1353,90.2905,6524.0
2023-04-10 12:35:00,98.87,99.04,98.87,99.03,7195.0,90.3088,90.4641,90.3088,90.455,7195.0
2023-04-10 12:40:00,99.03,99.08,99.01,99.08,6419.0,90.455,90.5006,90.4367,90.5006,6419.0
2023-04-10 12:45:00,99.09,99.09,98.98,98.98,5184.0,90.5098,90.5098,90.4093,90.4093,5184.0
2023-04-10 12:50:00,98.98,99.11,98.95,99.04,6277.0,90.4093,90.528,90.3819,90.4641,6277.0
2023-04-10 12:55:00,99.04,99.16,99.03,99.13,16967.0,90.4641,90.5737,90.455,90.5463,16967.0
2023-04-10 13:00:00,99.12,99.2,99.09,99.16,6975.0,90.5372,90.6102,90.5098,90.5737,6975.0
2023-04-10 13:05:00,99.16,99.26,99.15,99.25,8323.0,90.5737,90.665,90.5646,90.6559,8323.0
2023-04-10 13:10:00,99.24,99.25,99.21,99.23,6545.0,90.6468,90.6559,90.6194,90.6376,6545.0
2023-04-10 13:15:00,99.23,99.29,99.23,99.29,9342.0,90.6376,90.6924,90.6376,90.6924,9342.0
2023-04-10 13:20:00,99.28,99.29,99.17,99.2,22228.0,90.6833,90.6924,90.5828,90.6102,22228.0
2023-04-10 13:25:00,99.19,99.19,99.05,99.08,10924.0,90.6011,90.6011,90.4732,90.5006,10924.0
2023-04-10 13:30:00,99.08,99.15,99.04,99.04,8965.0,90.5006,90.5646,90.4641,90.4641,8965.0
2023-04-10 13:35:00,99.02,99.08,99.0,99.02,7490.0,90.4458,90.5006,90.4276,90.4458,7490.0
2023-04-10 13:40:00,99.02,99.06,99.0,99.04,5780.0,90.4458,90.4824,90.4276,90.4641,5780.0
2023-04-10 13:45:00,99.04,99.15,99.03,99.15,17396.0,90.4641,90.5646,90.455,90.5646,17396.0
2023-04-10 13:50:00,99.17,99.26,99.16,99.2,11890.0,90.5828,90.665,90.5737,90.6102,11890.0
2023-04-10 13:55:00,99.2,99.3,99.19,99.21,8947.0,90.6102,90.7016,90.6011,90.6194,8947.0
2023-04-10 14:00:00,99.2,99.2,99.03,99.07,12937.0,90.6102,90.6102,90.455,90.4915,12937.0
2023-04-10 14:05:00,99.07,99.12,98.98,99.08,17242.0,90.4915,90.5372,90.4093,90.5006,17242.0
2023-04-10 14:10:00,99.09,99.15,99.08,99.1,7175.0,90.5098,90.5646,90.5006,90.5189,7175.0
2023-04-10 14:15:00,99.11,99.16,99.11,99.13,6847.0,90.528,90.5737,90.528,90.5463,6847.0
2023-04-10 14:20:00,99.15,99.19,99.06,99.07,6926.0,90.5646,90.6011,90.4824,90.4915,6926.0
2023-04-10 14:25:00,99.07,99.12,99.03,99.09,11680.0,90.4915,90.5372,90.455,90.5098,11680.0
2023-04-10 14:30:00,99.1,99.12,99.04,99.04,15780.0,90.5189,90.5372,90.4641,90.4641,15780.0
2023-04-10 14:35:00,99.06,99.06,98.99,99.05,5822.0,90.4824,90.4824,90.4184,90.4732,5822.0
2023-04-10 14:40:00,99.06,99.06,99.01,99.04,13645.0,90.4824,90.4824,90.4367,90.4641,13645.0
2023-04-10 14:45:00,99.03,99.03,98.97,99.02,9180.0,90.455,90.455,90.4002,90.4458,9180.0
2023-04-10 14:50:00,99.05,99.09,99.02,99.03,7035.0,90.4732,90.5098,90.4458,90.455,7035.0
2023-04-10 14:55:00,99.06,99.06,99.0,99.02,7651.0,90.4824,90.4824,90.4276,90.4458,7651.0
2023-04-10 15:00:00,99.03,99.15,99.0,99.13,16098.0,90.455,90.5646,90.4276,90.5463,16098.0
2023-04-10 15:05:00,99.16,99.16,99.05,99.13,17913.0,90.5737,90.5737,90.4732,90.5463,17913.0
2023-04-10 15:10:00,99.15,99.16,99.08,99.08,26454.0,90.5646,90.5737,90.5006,90.5006,26454.0
2023-04-10 15:15:00,99.09,99.15,99.07,99.08,18187.0,90.5098,90.5646,90.4915,90.5006,18187.0
2023-04-10 15:20:00,99.08,99.09,99.02,99.04,14018.0,90.5006,90.5098,90.4458,90.4641,14018.0
2023-04-10 15:25:00,99.04,99.04,98.93,98.93,11548.0,90.4641,90.4641,90.3636,90.3636,11548.0
2023-04-10 15:30:00,98.94,98.99,98.9,98.94,15384.0,90.3728,90.4184,90.3362,90.3728,15384.0
2023-04-10 15:35:00,98.93,98.98,98.88,98.97,29435.0,90.3636,90.4093,90.3179,90.4002,29435.0
2023-04-10 15:40:00,98.97,99.03,98.87,98.9,47241.0,90.4002,90.455,90.3088,90.3362,47241.0
2023-04-10 15:45:00,98.89,99.0,98.81,99.0,35632.0,90.3271,90.4276,90.254,90.4276,35632.0
2023-04-10 15:50:00,99.0,99.09,98.95,99.06,54436.0,90.4276,90.5098,90.3819,90.4824,54436.0
2023-04-10 15:55:00,99.05,99.16,98.98,99.16,289651.0,90.4732,90.5737,90.4093,90.5737,289651.0
2023-04-11 09:30:00,99.18,99.19,98.93,99.0,32540.0,90.592,90.6011,90.3636,90.4276,32540.0
2023-04-11 09:35:00,99.06,99.1,98.83,98.85,11671.0,90.4824,90.5189,90.2723,90.2905,11671.0
2023-04-11 09:40:00,98.82,98.94,98.74,98.82,10256.0,90.2631,90.3728,90.1901,90.2631,10256.0
2023-04-11 09:45:00,98.88,99.06,98.78,99.06,15621.0,90.3179,90.4824,90.2266,90.4824,15621.0
2023-04-11 09:50:00,99.09,99.12,98.94,99.04,16342.0,90.5098,90.5372,90.3728,90.4641,16342.0
2023-04-11 09:55:00,99.03,99.11,98.96,99.05,10231.0,90.455,90.528,90.391,90.4732,10231.0
2023-04-11 10:00:00,99.04,99.04,98.82,98.84,6062.0,90.4641,90.4641,90.2631,90.2814,6062.0
2023-04-11 10:05:00,98.86,99.0,98.86,99.0,6902.0,90.2997,90.4276,90.2997,90.4276,6902.0
2023-04-11 10:10:00,98.97,99.16,98.97,99.06,11325.0,90.4002,90.5737,90.4002,90.4824,11325.0
2023-04-11 10:15:00,99.06,99.24,99.05,99.2,5708.0,90.4824,90.6468,90.4732,90.6102,5708.0
2023-04-11 10:20:00,99.23,99.23,99.04,99.05,6450.0,90.6376,90.6376,90.4641,90.4732,6450.0
2023-04-11 10:25:00,99.01,99.18,99.01,99.12,11423.0,90.4367,90.592,90.4367,90.5372,11423.0
2023-04-11 10:30:00,99.12,99.18,99.05,99.18,12140.0,90.5372,90.592,90.4732,90.592,12140.0
2023-04-11 10:35:00,99.19,99.22,99.15,99.19,5532.0,90.6011,90.6285,90.5646,90.6011,5532.0
2023-04-11 10:40:00,99.18,99.18,99.03,99.09,5887.0,90.592,90.592,90.455,90.5098,5887.0
2023-04-11 10:45:00,99.08,99.18,99.06,99.12,8039.0,90.5006,90.592,90.4824,90.5372,8039.0
2023-04-11 10:50:00,99.12,99.18,99.05,99.18,6759.0,90.5372,90.592,90.4732,90.592,6759.0
2023-04-11 10:55:00,99.18,99.29,99.18,99.27,6908.0,90.592,90.6924,90.592,90.6742,6908.0
2023-04-11 11:00:00,99.26,99.34,99.21,99.24,21178.0,90.665,90.7381,90.6194,90.6468,21178.0
2023-04-11 11:05:00,99.26,99.32,99.19,99.22,12466.0,90.665,90.7198,90.6011,90.6285,12466.0
2023-04-11 11:10:00,99.22,99.23,99.04,99.04,13612.0,90.6285,90.6376,90.4641,90.4641,13612.0
2023-04-11 11:15:00,99.05,99.09,98.99,99.02,8619.0,90.4732,90.5098,90.4184,90.4458,8619.0
2023-04-11 11:20:00,99.04,99.16,99.03,99.14,5968.0,90.4641,90.5737,90.455,90.5554,5968.0
2023-04-11 11:25:00,99.12,99.2,99.11,99.15,9026.0,90.5372,90.6102,90.528,90.5646,9026.0
2023-04-11 11:30:00,99.16,99.16,99.03,99.05,11109.0,90.5737,90.5737,90.455,90.4732,11109.0
2023-04-11 11:35:00,99.06,99.06,98.93,98.94,8160.0,90.4824,90.4824,90.3636,90.3728,8160.0
2023-04-11 11:40:00,98.96,98.98,98.85,98.85,8474.0,90.391,90.4093,90.2905,90.2905,8474.0
2023-04-11 11:45:00,98.83,98.84,98.78,98.83,13132.0,90.2723,90.2814,90.2266,90.2723,13132.0
2023-04-11 11:50:00,98.87,98.88,98.77,98.77,7386.0,90.3088,90.3179,90.2175,90.2175,7386.0
2023-04-11 11:55:00,98.78,98.85,98.74,98.75,24768.0,90.2266,90.2905,90.1901,90.1992,24768.0
2023-04-11 12:00:00,98.73,98.86,98.65,98.79,14955.0,90.1809,90.2997,90.1079,90.2357,14955.0
2023-04-11 12:05:00,98.83,98.85,98.71,98.76,7248.0,90.2723,90.2905,90.1627,90.2083,7248.0
2023-04-11 12:10:00,98.79,98.91,98.77,98.91,5886.0,90.2357,90.3454,90.2175,90.3454,5886.0
2023-04-11 12:15:00,98.93,99.04,98.92,99.01,5799.0,90.3636,90.4641,90.3545,90.4367,5799.0
2023-04-11 12:20:00,99.01,99.08,99.0,99.02,7620.0,90.4367,90.5006,90.4276,90.4458,7620.0
2023-04-11 12:25:00,99.01,99.09,99.01,99.08,13075.0,90.4367,90.5098,90.4367,90.5006,13075.0
2023-04-11 12:30:00,99.07,99.18,99.07,99.18,8096.0,90.4915,90.592,90.4915,90.592,8096.0
2023-04-11 12:35:00,99.19,99.2,99.14,99.17,4795.0,90.6011,90.6102,90.5554,90.5828,4795.0
2023-04-11 12:40:00,99.18,99.29,99.16,99.24,10444.0,90.592,90.6924,90.5737,90.6468,10444.0
2023-04-11 12:45:00,99.24,99.25,99.15,99.16,6685.0,90.6468,90.6559,90.5646,90.5737,6685.0
2023-04-11 12:50:00,99.16,99.22,99.15,99.18,6288.0,90.5737,90.6285,90.5646,90.592,6288.0
2023-04-11 12:55:00,99.17,99.22,99.15,99.21,3670.0,90.5828,90.6285,90.5646,90.6194,3670.0
2023-04-11 13:00:00,99.22,99.27,99.19,99.22,5479.0,90.6285,90.6742,90.6011,90.6285,5479.0
2023-04-11 13:05:00,99.24,99.31,99.23,99.28,8346.0,90.6468,90.7107,90.6376,90.6833,8346.0
2023-04-11 13:10:00,99.29,99.3,99.17,99.22,8128.0,90.6924,90.7016,90.5828,90.6285,8128.0
2023-04-11 13:15:00,99.23,99.29,99.19,99.28,7159.0,90.6376,90.6924,90.6011,90.6833,7159.0
2023-04-11 13:20:00,99.28,99.31,99.26,99.3,8268.0,90.6833,90.7107,90.665,90.7016,8268.0
2023-04-11 13:25:00,99.29,99.36,99.27,99.35,6742.0,90.6924,90.7564,90.6742,90.7473,6742.0
2023-04-11 13:30:00,99.35,99.37,99.27,99.33,10884.0,90.7473,90.7655,90.6742,90.729,10884.0
2023-04-11 13:35:00,99.32,99.37,99.3,99.36,15524.0,90.7198,90.7655,90.7016,90.7564,15524.0
2023-04-11 13:40:00,99.36,99.47,99.3,99.47,7749.0,90.7564,90.8569,90.7016,90.8569,7749.0
2023-04-11 13:45:00,99.48,99.48,99.42,99.48,9727.0,90.866,90.866,90.8112,90.866,9727.0
2023-04-11 13:50:00,99.49,99.49,99.41,99.42,10175.0,90.8751,90.8751,90.8021,90.8112,10175.0
2023-04-11 13:55:00,99.43,99.51,99.42,99.47,9815.0,90.8203,90.8934,90.8112,90.8569,9815.0
2023-04-11 14:00:00,99.47,99.53,99.47,99.53,5806.0,90.8569,90.9117,90.8569,90.9117,5806.0
2023-04-11 14:05:00,99.53,99.55,99.51,99.53,6422.0,90.9117,90.9299,90.8934,90.9117,6422.0
2023-04-11 14:10:00,99.53,99.58,99.52,99.53,9409.0,90.9117,90.9573,90.9025,90.9117,9409.0
2023-04-11 14:15:00,99.54,99.59,99.5,99.55,7257.0,90.9208,90.9665,90.8843,90.9299,7257.0
2023-04-11 14:20:00,99.56,99.6,99.54,99.58,7160.0,90.9391,90.9756,90.9208,90.9573,7160.0
2023-04-11 14:25:00,99.58,99.6,99.46,99.46,13580.0,90.9573,90.9756,90.8477,90.8477,13580.0
2023-04-11 14:30:00,99.45,99.52,99.45,99.48,7113.0,90.8386,90.9025,90.8386,90.866,7113.0
2023-04-11 14:35:00,99.49,99.49,99.41,99.43,7938.0,90.8751,90.8751,90.8021,90.8203,7938.0
2023-04-11 14:40:00,99.44,99.53,99.42,99.53,10581.0,90.8295,90.9117,90.8112,90.9117,10581.0
2023-04-11 14:45:00,99.54,99.59,99.51,99.54,9621.0,90.9208,90.9665,90.8934,90.9208,9621.0
2023-04-11 14:50:00,99.54,99.55,99.47,99.5,8524.0,90.9208,90.9299,90.8569,90.8843,8524.0
2023-04-11 14:55:00,99.51,99.51,99.42,99.44,11328.0,90.8934,90.8934,90.8112,90.8295,11328.0
2023-04-11 15:00:00,99.43,99.44,99.35,99.38,11575.0,90.8203,90.8295,90.7473,90.7747,11575.0
2023-04-11 15:05:00,99.38,99.41,99.33,99.34,17947.0,90.7747,90.8021,90.729,90.7381,17947.0
2023-04-11 15:10:00,99.34,99.39,99.3,99.37,17107.0,90.7381,90.7838,90.7016,90.7655,17107.0
2023-04-11 15:15:00,99.38,99.43,99.35,99.38,12848.0,90.7747,90.8203,90.7473,90.7747,12848.0
2023-04-11 15:20:00,99.39,99.4,99.29,99.3,20035.0,90.7838,90.7929,90.6924,90.7016,20035.0
2023-04-11 15:25:00,99.3,99.35,99.23,99.28,13386.0,90.7016,90.7473,90.6376,90.6833,13386.0
2023-04-11 15:30:00,99.29,99.46,99.28,99.41,12341.0,90.6924,90.8477,90.6833,90.8021,12341.0
2023-04-11 15:35:00,99.41,99.5,99.4,99.46,13875.0,90.8021,90.8843,90.7929,90.8477,13875.0
2023-04-11 15:40:00,99.45,99.45,99.34,99.39,22329.0,90.8386,90.8386,90.7381,90.7838,22329.0
2023-04-11 15:45:00,99.39,99.41,99.29,99.3,24379.0,90.7838,90.8021,90.6924,90.7016,24379.0
2023-04-11 15:50:00,99.29,99.41,99.26,99.41,52635.0,90.6924,90.8021,90.665,90.8021,52635.0
2023-04-11 15:55:00,99.4,99.4,99.27,99.36,125094.0,90.7929,90.7929,90.6742,90.7564,125094.0
2023-04-12 09:30:00,99.76,99.76,99.02,99.06,40471.0,91.1217,91.1217,90.4458,90.4824,40471.0
2023-04-12 09:35:00,99.1,99.48,99.1,99.48,10136.0,90.5189,90.866,90.5189,90.866,10136.0
2023-04-12 09:40:00,99.48,99.5,99.29,99.45,14194.0,90.866,90.8843,90.6924,90.8386,14194.0
2023-04-12 09:45:00,99.42,99.8,99.37,99.71,18224.0,90.8112,91.1583,90.7655,91.0761,18224.0
2023-04-12 09:50:00,99.68,99.94,99.62,99.94,13890.0,91.0487,91.2862,90.9939,91.2862,13890.0
2023-04-12 09:55:00,99.91,99.93,99.7,99.76,8258.0,91.2588,91.277,91.0669,91.1217,8258.0
2023-04-12 10:00:00,99.78,99.9,99.73,99.76,7899.0,91.14,91.2496,91.0943,91.1217,7899.0
2023-04-12 10:05:00,99.73,99.79,99.57,99.7,12377.0,91.0943,91.1492,90.9482,91.0669,12377.0
2023-04-12 10:10:00,99.71,99.91,99.68,99.83,9987.0,91.0761,91.2588,91.0487,91.1857,9987.0
2023-04-12 10:15:00,99.84,100.03,99.84,99.95,29842.0,91.1948,91.3684,91.1948,91.2953,29842.0
2023-04-12 10:20:00,99.94,100.03,99.82,99.87,13160.0,91.2862,91.3684,91.1766,91.2222,13160.0
2023-04-12 10:25:00,99.9,99.95,99.72,99.77,20305.0,91.2496,91.2953,91.0852,91.1309,20305.0
2023-04-12 10:30:00,99.76,99.76,99.55,99.69,27151.0,91.1217,91.1217,90.9299,91.0578,27151.0
2023-04-12 10:35:00,99.66,99.68,99.54,99.62,7039.0,91.0304,91.0487,90.9208,90.9939,7039.0
2023-04-12 10:40:00,99.54,99.66,99.52,99.55,10900.0,90.9208,91.0304,90.9025,90.9299,10900.0
2023-04-12 10:45:00,99.57,99.66,99.54,99.66,5216.0,90.9482,91.0304,90.9208,91.0304,5216.0
2023-04-12 10:50:00,99.67,99.71,99.5,99.54,7681.0,91.0395,91.0761,90.8843,90.9208,7681.0
2023-04-12 10:55:00,99.52,99.63,99.52,99.63,12827.0,90.9025,91.003,90.9025,91.003,12827.0
2023-04-12 11:00:00,99.64,99.72,99.58,99.67,8936.0,91.0121,91.0852,90.9573,91.0395,8936.0
2023-04-12 11:05:00,99.68,99.77,99.66,99.73,7454.0,91.0487,91.1309,91.0304,91.0943,7454.0
2023-04-12 11:10:00,99.72,99.72,99.55,99.65,8850.0,91.0852,91.0852,90.9299,91.0213,8850.0
2023-04-12 11:15:00,99.64,99.66,99.47,99.5,8616.0,91.0121,91.0304,90.8569,90.8843,8616.0
2023-04-12 11:20:00,99.51,99.64,99.45,99.59,19193.0,90.8934,91.0121,90.8386,90.9665,19193.0
2023-04-12 11:25:00,99.58,99.69,99.57,99.65,9813.0,90.9573,91.0578,90.9482,91.0213,9813.0
2023-04-12 11:30:00,99.62,99.74,99.62,99.7,9694.0,90.9939,91.1035,90.9939,91.0669,9694.0
2023-04-12 11:35:00,99.72,99.74,99.62,99.63,10350.0,91.0852,91.1035,90.9939,91.003,10350.0
2023-04-12 11:40:00,99.61,99.66,99.58,99.58,6407.0,90.9847,91.0304,90.9573,90.9573,6407.0
2023-04-12 11:45:00,99.56,99.67,99.55,99.65,6742.0,90.9391,91.0395,90.9299,91.0213,6742.0
2023-04-12 11:50:00,99.65,99.75,99.63,99.71,5436.0,91.0213,91.1126,91.003,91.0761,5436.0
2023-04-12 11:55:00,99.72,99.73,99.6,99.61,8489.0,91.0852,91.0943,90.9756,90.9847,8489.0
2023-04-12 12:00:00,99.59,99.67,99.54,99.67,26370.0,90.9665,91.0395,90.9208,91.0395,26370.0
2023-04-12 12:05:00,99.67,99.68,99.61,99.66,7289.0,91.0395,91.0487,90.9847,91.0304,7289.0
2023-04-12 12:10:00,99.69,99.69,99.56,99.57,8221.0,91.0578,91.0578,90.9391,90.9482,8221.0
2023-04-12 12:15:00,99.59,99.61,99.51,99.54,10026.0,90.9665,90.9847,90.8934,90.9208,10026.0
2023-04-12 12:20:00,99.55,99.57,99.47,99.49,10278.0,90.9299,90.9482,90.8569,90.8751,10278.0
2023-04-12 12:25:00,99.5,99.5,99.39,99.44,4636.0,90.8843,90.8843,90.7838,90.8295,4636.0
2023-04-12 12:30:00,99.46,99.49,99.4,99.43,4000.0,90.8477,90.8751,90.7929,90.8203,4000.0
2023-04-12 12:35:00,99.42,99.46,99.36,99.45,5042.0,90.8112,90.8477,90.7564,90.8386,5042.0
2023-04-12 12:40:00,99.46,99.46,99.37,99.41,2528.0,90.8477,90.8477,90.7655,90.8021,2528.0
2023-04-12 12:45:00,99.39,99.58,99.39,99.57,4025.0,90.7838,90.9573,90.7838,90.9482,4025.0
2023-04-12 12:50:00,99.56,99.57,99.46,99.48,4554.0,90.9391,90.9482,90.8477,90.866,4554.0
2023-04-12 12:55:00,99.51,99.51,99.46,99.5,6730.0,90.8934,90.8934,90.8477,90.8843,6730.0
2023-04-12 13:00:00,99.5,99.5,99.42,99.44,15375.0,90.8843,90.8843,90.8112,90.8295,15375.0
2023-04-12 13:05:00,99.43,99.55,99.42,99.54,16858.0,90.8203,90.9299,90.8112,90.9208,16858.0
2023-04-12 13:10:00,99.51,99.53,99.45,99.47,7979.0,90.8934,90.9117,90.8386,90.8569,7979.0
2023-04-12 13:15:00,99.44,99.47,99.41,99.44,4150.0,90.8295,90.8569,90.8021,90.8295,4150.0
2023-04-12 13:20:00,99.41,99.51,99.41,99.51,5636.0,90.8021,90.8934,90.8021,90.8934,5636.0
2023-04-12 13:25:00,99.49,99.57,99.48,99.49,5990.0,90.8751,90.9482,90.866,90.8751,5990.0
2023-04-12 13:30:00,99.51,99.68,99.51,99.68,4616.0,90.8934,91.0487,90.8934,91.0487,4616.0
2023-04-12 13:35:00,99.66,99.77,99.65,99.73,8606.0,91.0304,91.1309,91.0213,91.0943,8606.0
2023-04-12 13:40:00,99.69,99.8,99.69,99.8,5821.0,91.0578,91.1583,91.0578,91.1583,5821.0
2023-04-12 13:45:00,99.78,99.85,99.78,99.85,4844.0,91.14,91.204,91.14,91.204,4844.0
2023-04-12 13:50:00,99.84,99.85,99.77,99.85,7155.0,91.1948,91.204,91.1309,91.204,7155.0
2023-04-12 13:55:00,99.82,99.83,99.77,99.8,5684.0,91.1766,91.1857,91.1309,91.1583,5684.0
2023-04-12 14:00:00,99.8,99.85,99.69,99.79,10872.0,91.1583,91.204,91.0578,91.1492,10872.0
2023-04-12 14:05:00,99.76,99.82,99.73,99.75,5070.0,91.1217,91.1766,91.0943,91.1126,5070.0
2023-04-12 14:10:00,99.72,99.8,99.72,99.74,6575.0,91.0852,91.1583,91.0852,91.1035,6575.0
2023-04-12 14:15:00,99.74,99.75,99.67,99.69,5668.0,91.1035,91.1126,91.0395,91.0578,5668.0
2023-04-12 14:20:00,99.71,99.76,99.64,99.76,3666.0,91.0761,91.1217,91.0121,91.1217,3666.0
2023-04-12 14:25:00,99.74,99.74,99.32,99.36,16412.0,91.1035,91.1035,90.7198,90.7564,16412.0
2023-04-12 14:30:00,99.36,99.37,99.27,99.27,6800.0,90.7564,90.7655,90.6742,90.6742,6800.0
2023-04-12 14:35:00,99.27,99.32,99.17,99.31,6852.0,90.6742,90.7198,90.5828,90.7107,6852.0
2023-04-12 14:40:00,99.33,99.36,99.26,99.32,9424.0,90.729,90.7564,90.665,90.7198,9424.0
2023-04-12 14:45:00,99.33,99.33,99.01,99.01,10071.0,90.729,90.729,90.4367,90.4367,10071.0
2023-04-12 14:50:00,99.02,99.1,98.97,99.1,5679.0,90.4458,90.5189,90.4002,90.5189,5679.0
2023-04-12 14:55:00,99.14,99.27,99.13,99.17,6828.0,90.5554,90.6742,90.5463,90.5828,6828.0
2023-04-12 15:00:00,99.19,99.3,99.09,99.1,11807.0,90.6011,90.7016,90.5098,90.5189,11807.0
2023-04-12 15:05:00,99.09,99.18,99.06,99.18,6673.0,90.5098,90.592,90.4824,90.592,6673.0
2023-04-12 15:10:00,99.12,99.13,99.05,99.1,11701.0,90.5372,90.5463,90.4732,90.5189,11701.0
2023-04-12 15:15:00,99.1,99.12,99.01,99.02,7525.0,90.5189,90.5372,90.4367,90.4458,7525.0
2023-04-12 15:20:00,99.02,99.16,99.01,99.08,7346.0,90.4458,90.5737,90.4367,90.5006,7346.0
2023-04-12 15:25:00,99.09,99.14,99.0,99.04,10723.0,90.5098,90.5554,90.4276,90.4641,10723.0
2023-04-12 15:30:00,99.08,99.14,99.04,99.1,13638.0,90.5006,90.5554,90.4641,90.5189,13638.0
2023-04-12 15:35:00,99.11,99.19,99.1,99.15,10539.0,90.528,90.6011,90.5189,90.5646,10539.0
2023-04-12 15:40:00,99.15,99.18,99.09,99.16,19679.0,90.5646,90.592,90.5098,90.5737,19679.0
2023-04-12 15:45:00,99.15,99.26,99.02,99.05,26306.0,90.5646,90.665,90.4458,90.4732,26306.0
2023-04-12 15:50:00,99.04,99.24,99.02,99.23,53117.0,90.4641,90.6468,90.4458,90.6376,53117.0
2023-04-12 15:55:00,99.23,99.43,99.17,99.43,150400.0,90.6376,90.8203,90.5828,90.8203,150400.0
2023-04-13 09:30:00,98.57,98.76,98.37,98.74,69693.0,90.0348,90.2083,89.8521,90.1901,69693.0
2023-04-13 09:35:00,98.74,98.77,98.54,98.65,20242.0,90.1901,90.2175,90.0074,90.1079,20242.0
2023-04-13 09:40:00,98.67,98.85,98.66,98.79,15257.0,90.1261,90.2905,90.117,90.2357,15257.0
2023-04-13 09:45:00,98.8,98.87,98.65,98.69,23770.0,90.2449,90.3088,90.1079,90.1444,23770.0
2023-04-13 09:50:00,98.68,98.78,98.52,98.55,22026.0,90.1353,90.2266,89.9891,90.0165,22026.0
2023-04-13 09:55:00,98.54,98.76,98.53,98.59,20133.0,90.0074,90.2083,89.9983,90.0531,20133.0
2023-04-13 10:00:00,98.58,98.71,98.5,98.63,13707.0,90.0439,90.1627,89.9709,90.0896,13707.0
2023-04-13 10:05:00,98.65,98.74,98.6,98.74,6123.0,90.1079,90.1901,90.0622,90.1901,6123.0
2023-04-13 10:10:00,98.71,98.81,98.67,98.77,35475.0,90.1627,90.254,90.1261,90.2175,35475.0
2023-04-13 10:15:00,98.78,98.91,98.72,98.8,26847.0,90.2266,90.3454,90.1718,90.2449,26847.0
2023-04-13 10:20:00,98.8,98.83,98.51,98.55,97739.0,90.2449,90.2723,89.98,90.0165,97739.0
2023-04-13 10:25:00,98.54,98.6,98.45,98.52,15346.0,90.0074,90.0622,89.9252,89.9891,15346.0
2023-04-13 10:30:00,98.52,98.64,98.47,98.47,15573.0,89.9891,90.0987,89.9434,89.9434,15573.0
2023-04-13 10:35:00,98.44,98.45,98.28,98.42,18721.0,89.916,89.9252,89.7699,89.8978,18721.0
2023-04-13 10:40:00,98.4,98.42,98.08,98.09,23696.0,89.8795,89.8978,89.5872,89.5964,23696.0
2023-04-13 10:45:00,98.09,98.12,97.96,98.02,36838.0,89.5964,89.6238,89.4776,89.5324,36838.0
2023-04-13 10:50:00,98.01,98.14,97.97,98.11,44116.0,89.5233,89.642,89.4867,89.6146,44116.0
2023-04-13 10:55:00,98.12,98.2,97.98,97.98,34646.0,89.6238,89.6968,89.4959,89.4959,34646.0
2023-04-13 11:00:00,97.98,97.99,97.84,97.92,15081.0,89.4959,89.505,89.368,89.4411,15081.0
2023-04-13 11:05:00,97.9,97.95,97.66,97.7,44339.0,89.4228,89.4685,89.2036,89.2401,44339.0
2023-04-13 11:10:00,97.68,97.7,97.43,97.55,48014.0,89.2219,89.2401,88.9935,89.1031,48014.0
2023-04-13 11:15:00,97.54,97.62,97.28,97.32,56908.0,89.094,89.1671,88.8565,88.893,56908.0
2023-04-13 11:20:00,97.3,97.48,97.09,97.35,56354.0,88.8748,89.0392,88.6829,88.9204,56354.0
2023-04-13 11:25:00,97.33,97.55,97.33,97.49,32228.0,88.9022,89.1031,88.9022,89.0483,32228.0
2023-04-13 11:30:00,97.5,97.58,97.5,97.55,55394.0,89.0574,89.1305,89.0574,89.1031,55394.0
2023-04-13 11:35:00,97.6,97.74,97.6,97.68,14249.0,89.1488,89.2767,89.1488,89.2219,14249.0
2023-04-13 11:40:00,97.68,97.74,97.63,97.72,16727.0,89.2219,89.2767,89.1762,89.2584,16727.0
2023-04-13 11:45:00,97.7,97.73,97.63,97.71,24505.0,89.2401,89.2675,89.1762,89.2493,24505.0
2023-04-13 11:50:00,97.7,97.8,97.63,97.77,38398.0,89.2401,89.3315,89.1762,89.3041,38398.0
2023-04-13 11:55:00,97.78,97.96,97.72,97.95,17739.0,89.3132,89.4776,89.2584,89.4685,17739.0
2023-04-13 12:00:00,97.95,97.99,97.78,97.78,32965.0,89.4685,89.505,89.3132,89.3132,32965.0
2023-04-13 12:05:00,97.78,97.92,97.78,97.92,15845.0,89.3132,89.4411,89.3132,89.4411,15845.0
2023-04-13 12:10:00,97.93,98.19,97.92,98.14,41094.0,89.4502,89.6877,89.4411,89.642,41094.0
2023-04-13 12:15:00,98.14,98.25,98.13,98.17,7754.0,89.642,89.7425,89.6329,89.6694,7754.0
2023-04-13 12:20:00,98.17,98.2,98.11,98.16,17377.0,89.6694,89.6968,89.6146,89.6603,17377.0
2023-04-13 12:25:00,98.19,98.23,98.13,98.15,13359.0,89.6877,89.7242,89.6329,89.6512,13359.0
2023-04-13 12:30:00,98.15,98.25,98.13,98.23,21404.0,89.6512,89.7425,89.6329,89.7242,21404.0
2023-04-13 12:35:00,98.23,98.27,98.18,98.22,9826.0,89.7242,89.7608,89.6786,89.7151,9826.0
2023-04-13 12:40:00,98.25,98.31,98.21,98.29,14704.0,89.7425,89.7973,89.706,89.779,14704.0
2023-04-13 12:45:00,98.29,98.4,98.28,98.4,13933.0,89.779,89.8795,89.7699,89.8795,13933.0
2023-04-13 12:50:00,98.42,98.42,98.3,98.32,17453.0,89.8978,89.8978,89.7882,89.8064,17453.0
2023-04-13 12:55:00,98.32,98.42,98.31,98.4,6242.0,89.8064,89.8978,89.7973,89.8795,6242.0
2023-04-13 13:00:00,98.4,98.45,98.33,98.41,28390.0,89.8795,89.9252,89.8156,89.8886,28390.0
2023-04-13 13:05:00,98.41,98.42,98.31,98.39,7278.0,89.8886,89.8978,89.7973,89.8704,7278.0
2023-04-13 13:10:00,98.38,98.47,98.32,98.44,9600.0,89.8612,89.9434,89.8064,89.916,9600.0
2023-04-13 13:15:00,98.44,98.53,98.43,98.52,12195.0,89.916,89.9983,89.9069,89.9891,12195.0
2023-04-13 13:20:00,98.53,98.58,98.49,98.55,22400.0,89.9983,90.0439,89.9617,90.0165,22400.0
2023-04-13 13:25:00,98.55,98.58,98.52,98.58,9132.0,90.0165,90.0439,89.9891,90.0439,9132.0
2023-04-13 13:30:00,98.6,98.74,98.6,98.67,21666.0,90.0622,90.1901,90.0622,90.1261,21666.0
2023-04-13 13:35:00,98.67,98.67,98.57,98.58,12163.0,90.1261,90.1261,90.0348,90.0439,12163.0
2023-04-13 13:40:00,98.57,98.68,98.56,98.59,7098.0,90.0348,90.1353,90.0257,90.0531,7098.0
2023-04-13 13:45:00,98.56,98.62,98.51,98.62,7961.0,90.0257,90.0805,89.98,90.0805,7961.0
2023-04-13 13:50:00,98.6,98.75,98.6,98.73,19571.0,90.0622,90.1992,90.0622,90.1809,19571.0
2023-04-13 13:55:00,98.73,98.76,98.7,98.72,13839.0,90.1809,90.2083,90.1535,90.1718,13839.0
2023-04-13 14:00:00,98.73,98.79,98.68,98.78,14540.0,90.1809,90.2357,90.1353,90.2266,14540.0
2023-04-13 14:05:00,98.78,98.89,98.78,98.88,24136.0,90.2266,90.3271,90.2266,90.3179,24136.0
2023-04-13 14:10:00,98.9,98.96,98.88,98.94,15952.0,90.3362,90.391,90.3179,90.3728,15952.0
2023-04-13 14:15:00,98.96,99.01,98.9,98.9,21932.0,90.391,90.4367,90.3362,90.3362,21932.0
2023-04-13 14:20:00,98.89,98.89,98.81,98.89,6404.0,90.3271,90.3271,90.254,90.3271,6404.0
2023-04-13 14:25:00,98.89,98.97,98.83,98.96,7739.0,90.3271,90.4002,90.2723,90.391,7739.0
2023-04-13 14:30:00,98.96,99.06,98.96,98.99,13859.0,90.391,90.4824,90.391,90.4184,13859.0
2023-04-13 14:35:00,98.98,99.06,98.95,99.05,7227.0,90.4093,90.4824,90.3819,90.4732,7227.0
2023-04-13 14:40:00,99.03,99.1,99.02,99.1,10469.0,90.455,90.5189,90.4458,90.5189,10469.0
2023-04-13 14:45:00,99.11,99.15,99.09,99.11,9773.0,90.528,90.5646,90.5098,90.528,9773.0
2023-04-13 14:50:00,99.11,99.21,99.1,99.21,16393.0,90.528,90.6194,90.5189,90.6194,16393.0
2023-04-13 14:55:00,99.23,99.29,99.21,99.25,13496.0,90.6376,90.6924,90.6194,90.6559,13496.0
2023-04-13 15:00:00,99.26,99.32,99.21,99.22,19297.0,90.665,90.7198,90.6194,90.6285,19297.0
2023-04-13 15:05:00,99.21,99.26,99.17,99.24,9668.0,90.6194,90.665,90.5828,90.6468,9668.0
2023-04-13 15:10:00,99.25,99.25,99.16,99.17,9703.0,90.6559,90.6559,90.5737,90.5828,9703.0
2023-04-13 15:15:00,99.17,99.18,99.03,99.06,14513.0,90.5828,90.592,90.455,90.4824,14513.0
2023-04-13 15:20:00,99.05,99.13,99.02,99.1,13659.0,90.4732,90.5463,90.4458,90.5189,13659.0
2023-04-13 15:25:00,99.09,99.21,99.09,99.16,23623.0,90.5098,90.6194,90.5098,90.5737,23623.0
2023-04-13 15:30:00,99.14,99.16,99.07,99.09,9395.0,90.5554,90.5737,90.4915,90.5098,9395.0
2023-04-13 15:35:00,99.09,99.16,99.06,99.14,11484.0,90.5098,90.5737,90.4824,90.5554,11484.0
2023-04-13 15:40:00,99.15,99.3,99.14,99.28,15637.0,90.5646,90.7016,90.5554,90.6833,15637.0
2023-04-13 15:45:00,99.29,99.29,99.17,99.18,47713.0,90.6924,90.6924,90.5828,90.592,47713.0
2023-04-13 15:50:00,99.18,99.22,99.01,99.18,57636.0,90.592,90.6285,90.4367,90.592,57636.0
2023-04-13 15:55:00,99.19,99.23,99.08,99.15,131644.0,90.6011,90.6376,90.5006,90.5646,131644.0
2023-04-14 09:30:00,98.13,98.18,97.75,98.11,88204.0,89.6329,89.6786,89.2858,89.6146,88204.0
2023-04-14 09:35:00,98.06,98.22,97.97,97.97,16196.0,89.569,89.7151,89.4867,89.4867,16196.0
2023-04-14 09:40:00,98.02,98.31,97.97,98.19,29919.0,89.5324,89.7973,89.4867,89.6877,29919.0
2023-04-14 09:45:00,98.16,98.27,98.01,98.09,17857.0,89.6603,89.7608,89.5233,89.5964,17857.0
2023-04-14 09:50:00,98.07,98.1,97.85,97.97,19206.0,89.5781,89.6055,89.3771,89.4867,19206.0
2023-04-14 09:55:00,97.95,97.95,97.68,97.72,27957.0,89.4685,89.4685,89.2219,89.2584,27957.0
2023-04-14 10:00:00,97.7,97.85,97.62,97.82,35604.0,89.2401,89.3771,89.1671,89.3497,35604.0
2023-04-14 10:05:00,97.83,97.86,97.55,97.55,21957.0,89.3589,89.3863,89.1031,89.1031,21957.0
2023-04-14 10:10:00,97.53,97.59,97.36,97.57,22712.0,89.0848,89.1396,88.9296,89.1214,22712.0
2023-04-14 10:15:00,97.6,97.62,97.4,97.52,23706.0,89.1488,89.1671,88.9661,89.0757,23706.0
2023-04-14 10:20:00,97.53,97.61,97.34,97.36,24381.0,89.0848,89.1579,88.9113,88.9296,24381.0
2023-04-14 10:25:00,97.36,97.51,97.33,97.51,24924.0,88.9296,89.0666,88.9022,89.0666,24924.0
2023-04-14 10:30:00,97.52,97.71,97.5,97.71,26004.0,89.0757,89.2493,89.0574,89.2493,26004.0
2023-04-14 10:35:00,97.74,97.78,97.66,97.66,23748.0,89.2767,89.3132,89.2036,89.2036,23748.0
2023-04-14 10:40:00,97.65,97.82,97.64,97.74,11833.0,89.1945,89.3497,89.1853,89.2767,11833.0
2023-04-14 10:45:00,97.75,97.94,97.72,97.94,17664.0,89.2858,89.4593,89.2584,89.4593,17664.0
2023-04-14 10:50:00,97.93,97.99,97.73,97.75,12751.0,89.4502,89.505,89.2675,89.2858,12751.0
2023-04-14 10:55:00,97.75,98.04,97.75,97.94,38003.0,89.2858,89.5507,89.2858,89.4593,38003.0
2023-04-14 11:00:00,97.91,97.99,97.89,97.94,17431.0,89.4319,89.505,89.4137,89.4593,17431.0
2023-04-14 11:05:00,97.93,98.13,97.89,98.11,27502.0,89.4502,89.6329,89.4137,89.6146,27502.0
2023-04-14 11:10:00,98.12,98.14,97.94,97.95,18531.0,89.6238,89.642,89.4593,89.4685,18531.0
2023-04-14 11:15:00,97.95,97.99,97.8,97.95,39400.0,89.4685,89.505,89.3315,89.4685,39400.0
2023-04-14 11:20:00,97.96,98.0,97.83,97.86,74842.0,89.4776,89.5141,89.3589,89.3863,74842.0
2023-04-14 11:25:00,97.85,97.88,97.7,97.7,12649.0,89.3771,89.4045,89.2401,89.2401,12649.0
2023-04-14 11:30:00,97.7,97.78,97.65,97.76,8215.0,89.2401,89.3132,89.1945,89.2949,8215.0
2023-04-14 11:35:00,97.77,97.9,97.7,97.9,7258.0,89.3041,89.4228,89.2401,89.4228,7258.0
2023-04-14 11:40:00,97.9,97.91,97.8,97.83,13585.0,89.4228,89.4319,89.3315,89.3589,13585.0
2023-04-14 11:45:00,97.81,97.81,97.74,97.79,9503.0,89.3406,89.3406,89.2767,89.3223,9503.0
2023-04-14 11:50:00,97.83,97.88,97.81,97.85,6486.0,89.3589,89.4045,89.3406,89.3771,6486.0
2023-04-14 11:55:00,97.86,97.95,97.8,97.9,23635.0,89.3863,89.4685,89.3315,89.4228,23635.0
2023-04-14 12:00:00,97.91,98.01,97.91,97.95,12028.0,89.4319,89.5233,89.4319,89.4685,12028.0
2023-04-14 12:05:00,97.96,97.96,97.81,97.81,7339.0,89.4776,89.4776,89.3406,89.3406,7339.0
2023-04-14 12:10:00,97.81,97.86,97.77,97.86,12301.0,89.3406,89.3863,89.3041,89.3863,12301.0
2023-04-14 12:15:00,97.86,97.88,97.81,97.84,16935.0,89.3863,89.4045,89.3406,89.368,16935.0
2023-04-14 12:20:00,97.83,97.97,97.81,97.97,7930.0,89.3589,89.4867,89.3406,89.4867,7930.0
2023-04-14 12:25:00,97.96,97.96,97.85,97.86,6634.0,89.4776,89.4776,89.3771,89.3863,6634.0
2023-04-14 12:30:00,97.83,97.83,97.75,97.8,6747.0,89.3589,89.3589,89.2858,89.3315,6747.0
2023-04-14 12:35:00,97.82,97.82,97.73,97.75,13004.0,89.3497,89.3497,89.2675,89.2858,13004.0
2023-04-14 12:40:00,97.72,97.73,97.63,97.64,16005.0,89.2584,89.2675,89.1762,89.1853,16005.0
2023-04-14 12:45:00,97.67,97.76,97.66,97.75,20674.0,89.2127,89.2949,89.2036,89.2858,20674.0
2023-04-14 12:50:00,97.77,97.77,97.67,97.69,4595.0,89.3041,89.3041,89.2127,89.231,4595.0
2023-04-14 12:55:00,97.68,97.72,97.65,97.68,10682.0,89.2219,89.2584,89.1945,89.2219,10682.0
2023-04-14 13:00:00,97.68,97.78,97.66,97.77,8491.0,89.2219,89.3132,89.2036,89.3041,8491.0
2023-04-14 13:05:00,97.78,97.82,97.77,97.8,19990.0,89.3132,89.3497,89.3041,89.3315,19990.0
2023-04-14 13:10:00,97.81,97.92,97.81,97.89,8894.0,89.3406,89.4411,89.3406,89.4137,8894.0
2023-04-14 13:15:00,97.89,97.93,97.88,97.9,7310.0,89.4137,89.4502,89.4045,89.4228,7310.0
2023-04-14 13:20:00,97.91,97.93,97.87,97.87,5493.0,89.4319,89.4502,89.3954,89.3954,5493.0
2023-04-14 13:25:00,97.86,97.91,97.78,97.78,12318.0,89.3863,89.4319,89.3132,89.3132,12318.0
2023-04-14 13:30:00,97.77,97.77,97.67,97.75,12208.0,89.3041,89.3041,89.2127,89.2858,12208.0
2023-04-14 13:35:00,97.75,97.75,97.61,97.61,10734.0,89.2858,89.2858,89.1579,89.1579,10734.0
2023-04-14 13:40:00,97.63,97.75,97.61,97.67,10291.0,89.1762,89.2858,89.1579,89.2127,10291.0
2023-04-14 13:45:00,97.68,97.77,97.63,97.74,8683.0,89.2219,89.3041,89.1762,89.2767,8683.0
2023-04-14 13:50:00,97.75,97.84,97.69,97.83,13517.0,89.2858,89.368,89.231,89.3589,13517.0
2023-04-14 13:55:00,97.84,97.93,97.83,97.91,18616.0,89.368,89.4502,89.3589,89.4319,18616.0
2023-04-14 14:00:00,97.91,97.91,97.81,97.81,5984.0,89.4319,89.4319,89.3406,89.3406,5984.0
2023-04-14 14:05:00,97.78,97.84,97.73,97.78,7551.0,89.3132,89.368,89.2675,89.3132,7551.0
2023-04-14 14:10:00,97.77,97.77,97.72,97.77,6383.0,89.3041,89.3041,89.2584,89.3041,6383.0
2023-04-14 14:15:00,97.78,97.78,97.69,97.71,11087.0,89.3132,89.3132,89.231,89.2493,11087.0
2023-04-14 14:20:00,97.72,97.73,97.65,97.7,16925.0,89.2584,89.2675,89.1945,89.2401,16925.0
2023-04-14 14:25:00,97.7,97.75,97.68,97.73,7378.0,89.2401,89.2858,89.2219,89.2675,7378.0
2023-04-14 14:30:00,97.72,97.78,97.69,97.69,35239.0,89.2584,89.3132,89.231,89.231,35239.0
2023-04-14 14:35:00,97.7,97.7,97.56,97.58,49306.0,89.2401,89.2401,89.1122,89.1305,49306.0
2023-04-14 14:40:00,97.58,97.75,97.58,97.75,10279.0,89.1305,89.2858,89.1305,89.2858,10279.0
2023-04-14 14:45:00,97.76,97.77,97.67,97.75,7689.0,89.2949,89.3041,89.2127,89.2858,7689.0
2023-04-14 14:50:00,97.76,97.81,97.71,97.72,14537.0,89.2949,89.3406,89.2493,89.2584,14537.0
2023-04-14 14:55:00,97.73,97.79,97.73,97.76,11596.0,89.2675,89.3223,89.2675,89.2949,11596.0
2023-04-14 15:00:00,97.76,97.77,97.64,97.65,13204.0,89.2949,89.3041,89.1853,89.1945,13204.0
2023-04-14 15:05:00,97.66,97.69,97.62,97.62,9642.0,89.2036,89.231,89.1671,89.1671,9642.0
2023-04-14 15:10:00,97.61,97.67,97.57,97.61,12901.0,89.1579,89.2127,89.1214,89.1579,12901.0
2023-04-14 15:15:00,97.61,97.61,97.44,97.51,29982.0,89.1579,89.1579,89.0026,89.0666,29982.0
2023-04-14 15:20:00,97.52,97.55,97.37,97.54,16673.0,89.0757,89.1031,88.9387,89.094,16673.0
2023-04-14 15:25:00,97.55,97.65,97.55,97.56,12449.0,89.1031,89.1945,89.1031,89.1122,12449.0
2023-04-14 15:30:00,97.57,97.67,97.54,97.64,9980.0,89.1214,89.2127,89.094,89.1853,9980.0
2023-04-14 15:35:00,97.66,97.7,97.63,97.7,18200.0,89.2036,89.2401,89.1762,89.2401,18200.0
2023-04-14 15:40:00,97.71,97.83,97.65,97.81,26500.0,89.2493,89.3589,89.1945,89.3406,26500.0
2023-04-14 15:45:00,97.82,97.84,97.76,97.81,27030.0,89.3497,89.368,89.2949,89.3406,27030.0
2023-04-14 15:50:00,97.79,97.8,97.7,97.71,61084.0,89.3223,89.3315,89.2401,89.2493,61084.0
2023-04-14 15:55:00,97.72,97.75,97.6,97.61,139414.0,89.2584,89.2858,89.1488,89.1579,139414.0
2023-04-17 09:30:00,98.18,98.31,98.12,98.18,41571.0,89.6786,89.7973,89.6238,89.6786,41571.0
2023-04-17 09:35:00,98.15,98.45,98.14,98.39,6938.0,89.6512,89.9252,89.642,89.8704,6938.0
2023-04-17 09:40:00,98.41,98.6,98.41,98.45,10952.0,89.8886,90.0622,89.8886,89.9252,10952.0
2023-04-17 09:45:00,98.38,98.54,98.34,98.35,10875.0,89.8612,90.0074,89.8247,89.8338,10875.0
2023-04-17 09:50:00,98.33,98.45,98.19,98.28,12703.0,89.8156,89.9252,89.6877,89.7699,12703.0
2023-04-17 09:55:00,98.3,98.32,97.94,97.96,11639.0,89.7882,89.8064,89.4593,89.4776,11639.0
2023-04-17 10:00:00,97.97,98.16,97.95,98.04,11172.0,89.4867,89.6603,89.4685,89.5507,11172.0
2023-04-17 10:05:00,98.01,98.1,97.91,98.08,17349.0,89.5233,89.6055,89.4319,89.5872,17349.0
2023-04-17 10:10:00,98.13,98.2,98.07,98.08,13044.0,89.6329,89.6968,89.5781,89.5872,13044.0
2023-04-17 10:15:00,98.06,98.2,98.03,98.2,5777.0,89.569,89.6968,89.5415,89.6968,5777.0
2023-04-17 10:20:00,98.26,98.33,98.18,98.33,16582.0,89.7516,89.8156,89.6786,89.8156,16582.0
2023-04-17 10:25:00,98.31,98.51,98.3,98.49,8788.0,89.7973,89.98,89.7882,89.9617,8788.0
2023-04-17 10:30:00,98.48,98.55,98.43,98.5,26425.0,89.9526,90.0165,89.9069,89.9709,26425.0
2023-04-17 10:35:00,98.5,98.57,98.45,98.55,22530.0,89.9709,90.0348,89.9252,90.0165,22530.0
2023-04-17 10:40:00,98.54,98.66,98.5,98.58,7566.0,90.0074,90.117,89.9709,90.0439,7566.0
2023-04-17 10:45:00,98.56,98.73,98.53,98.72,7155.0,90.0257,90.1809,89.9983,90.1718,7155.0
2023-04-17 10:50:00,98.71,98.74,98.63,98.66,18772.0,90.1627,90.1901,90.0896,90.117,18772.0
2023-04-17 10:55:00,98.64,98.74,98.55,98.55,27900.0,90.0987,90.1901,90.0165,90.0165,27900.0
2023-04-17 11:00:00,98.52,98.64,98.5,98.63,6807.0,89.9891,90.0987,89.9709,90.0896,6807.0
2023-04-17 11:05:00,98.61,98.74,98.61,98.71,69052.0,90.0713,90.1901,90.0713,90.1627,69052.0
2023-04-17 11:10:00,98.72,98.74,98.54,98.55,33479.0,90.1718,90.1901,90.0074,90.0165,33479.0
2023-04-17 11:15:00,98.54,98.57,98.47,98.52,30437.0,90.0074,90.0348,89.9434,89.9891,30437.0
2023-04-17 11:20:00,98.52,98.52,98.41,98.43,11932.0,89.9891,89.9891,89.8886,89.9069,11932.0
2023-04-17 11:25:00,98.43,98.52,98.39,98.48,12713.0,89.9069,89.9891,89.8704,89.9526,12713.0
2023-04-17 11:30:00,98.48,98.48,98.26,98.28,15558.0,89.9526,89.9526,89.7516,89.7699,15558.0
2023-04-17 11:35:00,98.29,98.3,98.14,98.14,15142.0,89.779,89.7882,89.642,89.642,15142.0
2023-04-17 11:40:00,98.14,98.17,98.03,98.04,29028.0,89.642,89.6694,89.5415,89.5507,29028.0
2023-04-17 11:45:00,98.05,98.05,97.92,98.0,15491.0,89.5598,89.5598,89.4411,89.5141,15491.0
2023-04-17 11:50:00,97.99,98.2,97.99,98.18,9106.0,89.505,89.6968,89.505,89.6786,9106.0
2023-04-17 11:55:00,98.15,98.23,98.15,98.23,4472.0,89.6512,89.7242,89.6512,89.7242,4472.0
2023-04-17 12:00:00,98.25,98.3,98.18,98.3,10599.0,89.7425,89.7882,89.6786,89.7882,10599.0
2023-04-17 12:05:00,98.3,98.33,98.23,98.24,8151.0,89.7882,89.8156,89.7242,89.7334,8151.0
2023-04-17 12:10:00,98.23,98.24,98.1,98.16,14960.0,89.7242,89.7334,89.6055,89.6603,14960.0
2023-04-17 12:15:00,98.12,98.13,98.05,98.06,25200.0,89.6238,89.6329,89.5598,89.569,25200.0
2023-04-17 12:20:00,98.06,98.08,97.95,98.02,13896.0,89.569,89.5872,89.4685,89.5324,13896.0
2023-04-17 12:25:00,98.02,98.14,98.01,98.13,13657.0,89.5324,89.642,89.5233,89.6329,13657.0
2023-04-17 12:30:00,98.13,98.13,97.95,97.95,10206.0,89.6329,89.6329,89.4685,89.4685,10206.0
2023-04-17 12:35:00,97.94,98.02,97.94,98.01,6204.0,89.4593,89.5324,89.4593,89.5233,6204.0
2023-04-17 12:40:00,98.02,98.11,98.0,98.09,11890.0,89.5324,89.6146,89.5141,89.5964,11890.0
2023-04-17 12:45:00,98.09,98.19,98.09,98.18,3564.0,89.5964,89.6877,89.5964,89.6786,3564.0
2023-04-17 12:50:00,98.16,98.16,98.08,98.08,5410.0,89.6603,89.6603,89.5872,89.5872,5410.0
2023-04-17 12:55:00,98.06,98.1,97.99,98.1,13356.0,89.569,89.6055,89.505,89.6055,13356.0
2023-04-17 13:00:00,98.1,98.12,98.02,98.1,34877.0,89.6055,89.6238,89.5324,89.6055,34877.0
2023-04-17 13:05:00,98.11,98.16,98.01,98.03,59025.0,89.6146,89.6603,89.5233,89.5415,59025.0
2023-04-17 13:10:00,98.03,98.08,97.99,98.08,21364.0,89.5415,89.5872,89.505,89.5872,21364.0
2023-04-17 13:15:00,98.09,98.1,98.02,98.04,10744.0,89.5964,89.6055,89.5324,89.5507,10744.0
2023-04-17 13:20:00,98.05,98.06,97.99,98.02,8308.0,89.5598,89.569,89.505,89.5324,8308.0
2023-04-17 13:25:00,98.01,98.01,97.97,98.0,7527.0,89.5233,89.5233,89.4867,89.5141,7527.0
2023-04-17 13:30:00,98.01,98.04,97.97,97.98,10433.0,89.5233,89.5507,89.4867,89.4959,10433.0
2023-04-17 13:35:00,97.98,97.98,97.87,97.92,10800.0,89.4959,89.4959,89.3954,89.4411,10800.0
2023-04-17 13:40:00,97.92,97.99,97.87,97.87,8313.0,89.4411,89.505,89.3954,89.3954,8313.0
2023-04-17 13:45:00,97.86,97.86,97.79,97.8,5483.0,89.3863,89.3863,89.3223,89.3315,5483.0
2023-04-17 13:50:00,97.8,97.81,97.72,97.74,6506.0,89.3315,89.3406,89.2584,89.2767,6506.0
2023-04-17 13:55:00,97.72,97.73,97.65,97.66,5608.0,89.2584,89.2675,89.1945,89.2036,5608.0
2023-04-17 14:00:00,97.66,97.66,97.47,97.48,47366.0,89.2036,89.2036,89.03,89.0392,47366.0
2023-04-17 14:05:00,97.56,97.61,97.55,97.57,6696.0,89.1122,89.1579,89.1031,89.1214,6696.0
2023-04-17 14:10:00,97.57,97.77,97.57,97.75,18566.0,89.1214,89.3041,89.1214,89.2858,18566.0
2023-04-17 14:15:00,97.75,97.77,97.73,97.74,29514.0,89.2858,89.3041,89.2675,89.2767,29514.0
2023-04-17 14:20:00,97.75,97.91,97.75,97.83,10321.0,89.2858,89.4319,89.2858,89.3589,10321.0
2023-04-17 14:25:00,97.83,97.89,97.82,97.89,5236.0,89.3589,89.4137,89.3497,89.4137,5236.0
2023-04-17 14:30:00,97.88,97.94,97.84,97.93,9767.0,89.4045,89.4593,89.368,89.4502,9767.0
2023-04-17 14:35:00,97.93,98.01,97.92,98.01,7013.0,89.4502,89.5233,89.4411,89.5233,7013.0
2023-04-17 14:40:00,98.01,98.07,97.97,98.06,10002.0,89.5233,89.5781,89.4867,89.569,10002.0
2023-04-17 14:45:00,98.06,98.15,98.06,98.11,6907.0,89.569,89.6512,89.569,89.6146,6907.0
2023-04-17 14:50:00,98.11,98.17,98.08,98.16,9086.0,89.6146,89.6694,89.5872,89.6603,9086.0
2023-04-17 14:55:00,98.15,98.21,98.15,98.16,6716.0,89.6512,89.706,89.6512,89.6603,6716.0
2023-04-17 15:00:00,98.16,98.25,98.14,98.25,10380.0,89.6603,89.7425,89.642,89.7425,10380.0
2023-04-17 15:05:00,98.23,98.23,98.19,98.2,8472.0,89.7242,89.7242,89.6877,89.6968,8472.0
2023-04-17 15:10:00,98.21,98.26,98.19,98.19,12820.0,89.706,89.7516,89.6877,89.6877,12820.0
2023-04-17 15:15:00,98.2,98.25,98.18,98.18,7079.0,89.6968,89.7425,89.6786,89.6786,7079.0
2023-04-17 15:20:00,98.19,98.26,98.15,98.26,21951.0,89.6877,89.7516,89.6512,89.7516,21951.0
2023-04-17 15:25:00,98.27,98.37,98.26,98.35,14819.0,89.7608,89.8521,89.7516,89.8338,14819.0
2023-04-17 15:30:00,98.35,98.39,98.3,98.37,8349.0,89.8338,89.8704,89.7882,89.8521,8349.0
2023-04-17 15:35:00,98.37,98.37,98.24,98.3,19224.0,89.8521,89.8521,89.7334,89.7882,19224.0
2023-04-17 15:40:00,98.29,98.3,98.22,98.23,24543.0,89.779,89.7882,89.7151,89.7242,24543.0
2023-04-17 15:45:00,98.23,98.3,98.2,98.28,19187.0,89.7242,89.7882,89.6968,89.7699,19187.0
2023-04-17 15:50:00,98.27,98.37,98.25,98.33,54850.0,89.7608,89.8521,89.7425,89.8156,54850.0
2023-04-17 15:55:00,98.33,98.43,98.29,98.43,107188.0,89.8156,89.9069,89.779,89.9069,107188.0
2023-04-18 09:30:00,98.15,98.47,98.11,98.34,33656.0,89.6512,89.9434,89.6146,89.8247,33656.0
2023-04-18 09:35:00,98.33,98.47,98.18,98.19,17876.0,89.8156,89.9434,89.6786,89.6877,17876.0
2023-04-18 09:40:00,98.12,98.13,97.88,97.98,16506.0,89.6238,89.6329,89.4045,89.4959,16506.0
2023-04-18 09:45:00,97.94,98.27,97.89,98.23,44007.0,89.4593,89.7608,89.4137,89.7242,44007.0
2023-04-18 09:50:00,98.22,98.26,98.01,98.05,26127.0,89.7151,89.7516,89.5233,89.5598,26127.0
2023-04-18 09:55:00,98.06,98.36,98.05,98.29,29229.0,89.569,89.843,89.5598,89.779,29229.0
2023-04-18 10:00:00,98.3,98.32,98.02,98.02,24296.0,89.7882,89.8064,89.5324,89.5324,24296.0
2023-04-18 10:05:00,98.04,98.31,98.03,98.15,8425.0,89.5507,89.7973,89.5415,89.6512,8425.0
2023-04-18 10:10:00,98.16,98.34,98.15,98.3,15149.0,89.6603,89.8247,89.6512,89.7882,15149.0
2023-04-18 10:15:00,98.27,98.28,98.14,98.19,9153.0,89.7608,89.7699,89.642,89.6877,9153.0
2023-04-18 10:20:00,98.19,98.24,98.11,98.22,10007.0,89.6877,89.7334,89.6146,89.7151,10007.0
2023-04-18 10:25:00,98.23,98.26,98.12,98.12,11177.0,89.7242,89.7516,89.6238,89.6238,11177.0
2023-04-18 10:30:00,98.15,98.21,97.99,98.02,9994.0,89.6512,89.706,89.505,89.5324,9994.0
2023-04-18 10:35:00,98.04,98.19,98.02,98.08,10925.0,89.5507,89.6877,89.5324,89.5872,10925.0
2023-04-18 10:40:00,98.0,98.07,98.0,98.01,5647.0,89.5141,89.5781,89.5141,89.5233,5647.0
2023-04-18 10:45:00,97.97,98.08,97.96,98.06,7096.0,89.4867,89.5872,89.4776,89.569,7096.0
2023-04-18 10:50:00,98.05,98.05,97.77,97.8,17593.0,89.5598,89.5598,89.3041,89.3315,17593.0
2023-04-18 10:55:00,97.8,97.83,97.66,97.69,13532.0,89.3315,89.3589,89.2036,89.231,13532.0
2023-04-18 11:00:00,97.68,97.74,97.55,97.6,23543.0,89.2219,89.2767,89.1031,89.1488,23543.0
2023-04-18 11:05:00,97.59,97.65,97.43,97.44,13556.0,89.1396,89.1945,88.9935,89.0026,13556.0
2023-04-18 11:10:00,97.43,97.44,97.28,97.39,17486.0,88.9935,89.0026,88.8565,88.957,17486.0
2023-04-18 11:15:00,97.4,97.46,97.34,97.4,6523.0,88.9661,89.0209,88.9113,88.9661,6523.0
2023-04-18 11:20:00,97.4,97.5,97.37,97.5,10370.0,88.9661,89.0574,88.9387,89.0574,10370.0
2023-04-18 11:25:00,97.52,97.58,97.46,97.56,19001.0,89.0757,89.1305,89.0209,89.1122,19001.0
2023-04-18 11:30:00,97.55,97.6,97.48,97.51,17010.0,89.1031,89.1488,89.0392,89.0666,17010.0
2023-04-18 11:35:00,97.49,97.55,97.38,97.38,7442.0,89.0483,89.1031,88.9478,88.9478,7442.0
2023-04-18 11:40:00,97.38,97.56,97.37,97.56,8333.0,88.9478,89.1122,88.9387,89.1122,8333.0
2023-04-18 11:45:00,97.56,97.57,97.45,97.55,13303.0,89.1122,89.1214,89.0118,89.1031,13303.0
2023-04-18 11:50:00,97.58,97.67,97.57,97.61,14759.0,89.1305,89.2127,89.1214,89.1579,14759.0
2023-04-18 11:55:00,97.6,97.6,97.49,97.51,6717.0,89.1488,89.1488,89.0483,89.0666,6717.0
2023-04-18 12:00:00,97.52,97.6,97.51,97.6,10255.0,89.0757,89.1488,89.0666,89.1488,10255.0
2023-04-18 12:05:00,97.61,97.61,97.52,97.53,4696.0,89.1579,89.1579,89.0757,89.0848,4696.0
2023-04-18 12:10:00,97.52,97.6,97.51,97.59,9555.0,89.0757,89.1488,89.0666,89.1396,9555.0
2023-04-18 12:15:00,97.58,97.65,97.55,97.65,8664.0,89.1305,89.1945,89.1031,89.1945,8664.0
2023-04-18 12:20:00,97.61,97.61,97.56,97.56,2823.0,89.1579,89.1579,89.1122,89.1122,2823.0
2023-04-18 12:25:00,97.54,97.64,97.52,97.62,6381.0,89.094,89.1853,89.0757,89.1671,6381.0
2023-04-18 12:30:00,97.62,97.68,97.59,97.64,7483.0,89.1671,89.2219,89.1396,89.1853,7483.0
2023-04-18 12:35:00,97.65,97.71,97.64,97.64,5405.0,89.1945,89.2493,89.1853,89.1853,5405.0
2023-04-18 12:40:00,97.64,97.69,97.63,97.63,3394.0,89.1853,89.231,89.1762,89.1762,3394.0
2023-04-18 12:45:00,97.64,97.73,97.62,97.68,3980.0,89.1853,89.2675,89.1671,89.2219,3980.0
2023-04-18 12:50:00,97.67,97.67,97.45,97.47,9394.0,89.2127,89.2127,89.0118,89.03,9394.0
2023-04-18 12:55:00,97.46,97.5,97.4,97.41,5884.0,89.0209,89.0574,88.9661,88.9752,5884.0
2023-04-18 13:00:00,97.41,97.49,97.4,97.47,6574.0,88.9752,89.0483,88.9661,89.03,6574.0
2023-04-18 13:05:00,97.49,97.56,97.49,97.56,5687.0,89.0483,89.1122,89.0483,89.1122,5687.0
2023-04-18 13:10:00,97.58,97.6,97.46,97.47,8419.0,89.1305,89.1488,89.0209,89.03,8419.0
2023-04-18 13:15:00,97.47,97.49,97.38,97.42,10156.0,89.03,89.0483,88.9478,88.9844,10156.0
2023-04-18 13:20:00,97.42,97.44,97.37,97.39,14157.0,88.9844,89.0026,88.9387,88.957,14157.0
2023-04-18 13:25:00,97.36,97.42,97.33,97.39,7398.0,88.9296,88.9844,88.9022,88.957,7398.0
2023-04-18 13:30:00,97.37,97.38,97.3,97.37,12085.0,88.9387,88.9478,88.8748,88.9387,12085.0
2023-04-18 13:35:00,97.36,97.43,97.33,97.42,5342.0,88.9296,88.9935,88.9022,88.9844,5342.0
2023-04-18 13:40:00,97.42,97.5,97.42,97.44,9673.0,88.9844,89.0574,88.9844,89.0026,9673.0
2023-04-18 13:45:00,97.45,97.51,97.44,97.5,5967.0,89.0118,89.0666,89.0026,89.0574,5967.0
2023-04-18 13:50:00,97.5,97.55,97.48,97.48,6639.0,89.0574,89.1031,89.0392,89.0392,6639.0
2023-04-18 13:55:00,97.48,97.53,97.47,97.5,4902.0,89.0392,89.0848,89.03,89.0574,4902.0
2023-04-18 14:00:00,97.52,97.56,97.51,97.54,6964.0,89.0757,89.1122,89.0666,89.094,6964.0
2023-04-18 14:05:00,97.54,97.64,97.5,97.64,8357.0,89.094,89.1853,89.0574,89.1853,8357.0
2023-04-18 14:10:00,97.63,97.68,97.59,97.59,10018.0,89.1762,89.2219,89.1396,89.1396,10018.0
2023-04-18 14:15:00,97.58,97.58,97.43,97.45,13955.0,89.1305,89.1305,88.9935,89.0118,13955.0
2023-04-18 14:20:00,97.47,97.53,97.46,97.49,5449.0,89.03,89.0848,89.0209,89.0483,5449.0
2023-04-18 14:25:00,97.48,97.61,97.48,97.57,5596.0,89.0392,89.1579,89.0392,89.1214,5596.0
2023-04-18 14:30:00,97.58,97.66,97.56,97.6,8488.0,89.1305,89.2036,89.1122,89.1488,8488.0
2023-04-18 14:35:00,97.6,97.64,97.58,97.61,4498.0,89.1488,89.1853,89.1305,89.1579,4498.0
2023-04-18 14:40:00,97.59,97.6,97.48,97.49,4112.0,89.1396,89.1488,89.0392,89.0483,4112.0
2023-04-18 14:45:00,97.5,97.5,97.23,97.31,15445.0,89.0574,89.0574,88.8108,88.8839,15445.0
2023-04-18 14:50:00,97.33,97.38,97.3,97.37,8196.0,88.9022,88.9478,88.8748,88.9387,8196.0
2023-04-18 14:55:00,97.38,97.42,97.36,97.42,8845.0,88.9478,88.9844,88.9296,88.9844,8845.0
2023-04-18 15:00:00,97.43,97.48,97.41,97.48,11824.0,88.9935,89.0392,88.9752,89.0392,11824.0
2023-04-18 15:05:00,97.48,97.56,97.46,97.52,8809.0,89.0392,89.1122,89.0209,89.0757,8809.0
2023-04-18 15:10:00,97.53,97.55,97.5,97.53,7201.0,89.0848,89.1031,89.0574,89.0848,7201.0
2023-04-18 15:15:00,97.53,97.54,97.46,97.54,15401.0,89.0848,89.094,89.0209,89.094,15401.0
2023-04-18 15:20:00,97.54,97.58,97.48,97.5,17297.0,89.094,89.1305,89.0392,89.0574,17297.0
2023-04-18 15:25:00,97.5,97.59,97.44,97.58,14689.0,89.0574,89.1396,89.0026,89.1305,14689.0
2023-04-18 15:30:00,97.58,97.58,97.52,97.58,14847.0,89.1305,89.1305,89.0757,89.1305,14847.0
2023-04-18 15:35:00,97.58,97.65,97.55,97.56,23613.0,89.1305,89.1945,89.1031,89.1122,23613.0
2023-04-18 15:40:00,97.54,97.65,97.52,97.65,14403.0,89.094,89.1945,89.0757,89.1945,14403.0
2023-04-18 15:45:00,97.62,97.63,97.52,97.52,17158.0,89.1671,89.1762,89.0757,89.0757,17158.0
2023-04-18 15:50:00,97.53,97.56,97.46,97.47,47013.0,89.0848,89.1122,89.0209,89.03,47013.0
2023-04-18 15:55:00,97.46,97.57,97.38,97.4,125463.0,89.0209,89.1214,88.9478,88.9661,125463.0
2023-04-19 09:30:00,97.82,97.98,97.62,97.62,41031.0,89.3497,89.4959,89.1671,89.1671,41031.0
2023-04-19 09:35:00,97.67,97.75,97.53,97.72,13716.0,89.2127,89.2858,89.0848,89.2584,13716.0
2023-04-19 09:40:00,97.75,97.91,97.72,97.88,17157.0,89.2858,89.4319,89.2584,89.4045,17157.0
2023-04-19 09:45:00,97.89,98.03,97.88,97.99,50168.0,89.4137,89.5415,89.4045,89.505,50168.0
2023-04-19 09:50:00,98.0,98.3,97.97,98.27,27685.0,89.5141,89.7882,89.4867,89.7608,27685.0
2023-04-19 09:55:00,98.27,98.38,98.23,98.24,39332.0,89.7608,89.8612,89.7242,89.7334,39332.0
2023-04-19 10:00:00,98.26,98.32,98.2,98.27,13377.0,89.7516,89.8064,89.6968,89.7608,13377.0
2023-04-19 10:05:00,98.27,98.33,98.21,98.3,11717.0,89.7608,89.8156,89.706,89.7882,11717.0
2023-04-19 10:10:00,98.3,98.45,98.3,98.35,12838.0,89.7882,89.9252,89.7882,89.8338,12838.0
2023-04-19 10:15:00,98.34,98.55,98.33,98.53,21843.0,89.8247,90.0165,89.8156,89.9983,21843.0
2023-04-19 10:20:00,98.54,98.54,98.39,98.41,8799.0,90.0074,90.0074,89.8704,89.8886,8799.0
2023-04-19 10:25:00,98.38,98.52,98.36,98.52,10411.0,89.8612,89.9891,89.843,89.9891,10411.0
2023-04-19 10:30:00,98.52,98.55,98.45,98.5,10617.0,89.9891,90.0165,89.9252,89.9709,10617.0
2023-04-19 10:35:00,98.49,98.52,98.41,98.45,6612.0,89.9617,89.9891,89.8886,89.9252,6612.0
2023-04-19 10:40:00,98.42,98.49,98.42,98.48,7821.0,89.8978,89.9617,89.8978,89.9526,7821.0
2023-04-19 10:45:00,98.48,98.48,98.31,98.41,12362.0,89.9526,89.9526,89.7973,89.8886,12362.0
2023-04-19 10:50:00,98.41,98.42,98.35,98.4,12666.0,89.8886,89.8978,89.8338,89.8795,12666.0
2023-04-19 10:55:00,98.44,98.44,98.34,98.37,7902.0,89.916,89.916,89.8247,89.8521,7902.0
2023-04-19 11:00:00,98.36,98.36,98.23,98.24,10423.0,89.843,89.843,89.7242,89.7334,10423.0
2023-04-19 11:05:00,98.25,98.33,98.24,98.31,9320.0,89.7425,89.8156,89.7334,89.7973,9320.0
2023-04-19 11:10:00,98.31,98.34,98.27,98.29,4311.0,89.7973,89.8247,89.7608,89.779,4311.0
2023-04-19 11:15:00,98.3,98.32,98.26,98.29,5396.0,89.7882,89.8064,89.7516,89.779,5396.0
2023-04-19 11:20:00,98.29,98.38,98.28,98.32,8073.0,89.779,89.8612,89.7699,89.8064,8073.0
2023-04-19 11:25:00,98.33,98.46,98.32,98.43,4817.0,89.8156,89.9343,89.8064,89.9069,4817.0
2023-04-19 11:30:00,98.42,98.43,98.25,98.28,10426.0,89.8978,89.9069,89.7425,89.7699,10426.0
2023-04-19 11:35:00,98.29,98.32,98.25,98.27,9272.0,89.779,89.8064,89.7425,89.7608,9272.0
2023-04-19 11:40:00,98.27,98.31,98.24,98.26,7379.0,89.7608,89.7973,89.7334,89.7516,7379.0
2023-04-19 11:45:00,98.27,98.32,98.27,98.3,4725.0,89.7608,89.8064,89.7608,89.7882,4725.0
2023-04-19 11:50:00,98.3,98.32,98.29,98.3,3414.0,89.7882,89.8064,89.779,89.7882,3414.0
2023-04-19 11:55:00,98.29,98.32,98.25,98.31,7226.0,89.779,89.8064,89.7425,89.7973,7226.0
2023-04-19 12:00:00,98.3,98.37,98.3,98.31,5552.0,89.7882,89.8521,89.7882,89.7973,5552.0
2023-04-19 12:05:00,98.3,98.31,98.15,98.15,6443.0,89.7882,89.7973,89.6512,89.6512,6443.0
2023-04-19 12:10:00,98.15,98.19,98.14,98.16,4880.0,89.6512,89.6877,89.642,89.6603,4880.0
2023-04-19 12:15:00,98.15,98.15,98.08,98.12,4331.0,89.6512,89.6512,89.5872,89.6238,4331.0
2023-04-19 12:20:00,98.11,98.15,98.07,98.1,5308.0,89.6146,89.6512,89.5781,89.6055,5308.0
2023-04-19 12:25:00,98.08,98.08,98.02,98.05,3227.0,89.5872,89.5872,89.5324,89.5598,3227.0
2023-04-19 12:30:00,98.05,98.11,98.02,98.05,7715.0,89.5598,89.6146,89.5324,89.5598,7715.0
2023-04-19 12:35:00,98.05,98.09,98.03,98.08,3783.0,89.5598,89.5964,89.5415,89.5872,3783.0
2023-04-19 12:40:00,98.08,98.11,98.02,98.02,4626.0,89.5872,89.6146,89.5324,89.5324,4626.0
2023-04-19 12:45:00,98.04,98.06,97.96,97.98,4939.0,89.5507,89.569,89.4776,89.4959,4939.0
2023-04-19 12:50:00,98.0,98.08,97.99,98.06,9005.0,89.5141,89.5872,89.505,89.569,9005.0
2023-04-19 12:55:00,98.09,98.14,98.05,98.14,5923.0,89.5964,89.642,89.5598,89.642,5923.0
2023-04-19 13:00:00,98.14,98.16,98.04,98.06,7256.0,89.642,89.6603,89.5507,89.569,7256.0
2023-04-19 13:05:00,98.07,98.13,98.07,98.09,5231.0,89.5781,89.6329,89.5781,89.5964,5231.0
2023-04-19 13:10:00,98.1,98.14,98.09,98.1,3695.0,89.6055,89.642,89.5964,89.6055,3695.0
2023-04-19 13:15:00,98.12,98.14,98.03,98.05,13325.0,89.6238,89.642,89.5415,89.5598,13325.0
2023-04-19 13:20:00,98.05,98.08,98.04,98.08,5848.0,89.5598,89.5872,89.5507,89.5872,5848.0
2023-04-19 13:25:00,98.08,98.1,98.04,98.09,7761.0,89.5872,89.6055,89.5507,89.5964,7761.0
2023-04-19 13:30:00,98.11,98.17,98.11,98.17,11692.0,89.6146,89.6694,89.6146,89.6694,11692.0
2023-04-19 13:35:00,98.19,98.19,98.14,98.15,10965.0,89.6877,89.6877,89.642,89.6512,10965.0
2023-04-19 13:40:00,98.15,98.18,98.06,98.06,9030.0,89.6512,89.6786,89.569,89.569,9030.0
2023-04-19 13:45:00,98.06,98.11,98.05,98.1,6577.0,89.569,89.6146,89.5598,89.6055,6577.0
2023-04-19 13:50:00,98.12,98.18,98.12,98.18,14115.0,89.6238,89.6786,89.6238,89.6786,14115.0
2023-04-19 13:55:00,98.19,98.26,98.18,98.25,6257.0,89.6877,89.7516,89.6786,89.7425,6257.0
2023-04-19 14:00:00,98.25,98.35,98.23,98.23,5582.0,89.7425,89.8338,89.7242,89.7242,5582.0
2023-04-19 14:05:00,98.23,98.26,98.21,98.23,5118.0,89.7242,89.7516,89.706,89.7242,5118.0
2023-04-19 14:10:00,98.22,98.26,98.19,98.2,5097.0,89.7151,89.7516,89.6877,89.6968,5097.0
2023-04-19 14:15:00,98.18,98.22,98.18,98.21,7143.0,89.6786,89.7151,89.6786,89.706,7143.0
2023-04-19 14:20:00,98.23,98.27,98.23,98.26,12332.0,89.7242,89.7608,89.7242,89.7516,12332.0
2023-04-19 14:25:00,98.25,98.31,98.25,98.26,7986.0,89.7425,89.7973,89.7425,89.7516,7986.0
2023-04-19 14:30:00,98.27,98.31,98.22,98.26,8210.0,89.7608,89.7973,89.7151,89.7516,8210.0
2023-04-19 14:35:00,98.27,98.29,98.19,98.2,21185.0,89.7608,89.779,89.6877,89.6968,21185.0
2023-04-19 14:40:00,98.2,98.21,98.14,98.16,8247.0,89.6968,89.706,89.642,89.6603,8247.0
2023-04-19 14:45:00,98.16,98.21,98.14,98.21,18308.0,89.6603,89.706,89.642,89.706,18308.0
2023-04-19 14:50:00,98.2,98.21,98.06,98.06,11096.0,89.6968,89.706,89.569,89.569,11096.0
2023-04-19 14:55:00,98.06,98.2,98.04,98.2,25508.0,89.569,89.6968,89.5507,89.6968,25508.0
2023-04-19 15:00:00,98.2,98.23,98.15,98.19,8983.0,89.6968,89.7242,89.6512,89.6877,8983.0
2023-04-19 15:05:00,98.18,98.25,98.17,98.25,9785.0,89.6786,89.7425,89.6694,89.7425,9785.0
2023-04-19 15:10:00,98.22,98.28,98.18,98.27,10016.0,89.7151,89.7699,89.6786,89.7608,10016.0
2023-04-19 15:15:00,98.26,98.27,98.2,98.23,13807.0,89.7516,89.7608,89.6968,89.7242,13807.0
2023-04-19 15:20:00,98.23,98.24,98.16,98.17,8650.0,89.7242,89.7334,89.6603,89.6694,8650.0
2023-04-19 15:25:00,98.19,98.27,98.16,98.27,27421.0,89.6877,89.7608,89.6603,89.7608,27421.0
2023-04-19 15:30:00,98.27,98.27,98.19,98.24,14670.0,89.7608,89.7608,89.6877,89.7334,14670.0
2023-04-19 15:35:00,98.23,98.29,98.22,98.26,19220.0,89.7242,89.779,89.7151,89.7516,19220.0
2023-04-19 15:40:00,98.28,98.33,98.27,98.3,17841.0,89.7699,89.8156,89.7608,89.7882,17841.0
2023-04-19 15:45:00,98.29,98.3,98.17,98.17,17814.0,89.779,89.7882,89.6694,89.6694,17814.0
2023-04-19 15:50:00,98.15,98.32,98.13,98.23,54217.0,89.6512,89.8064,89.6329,89.7242,54217.0
2023-04-19 15:55:00,98.24,98.42,98.24,98.41,134778.0,89.7334,89.8978,89.7334,89.8886,134778.0
2023-04-20 09:30:00,98.76,98.81,98.53,98.73,56628.0,90.2083,90.254,89.9983,90.1809,56628.0
2023-04-20 09:35:00,98.71,98.83,98.63,98.79,17606.0,90.1627,90.2723,90.0896,90.2357,17606.0
2023-04-20 09:40:00,98.83,98.83,98.6,98.67,10792.0,90.2723,90.2723,90.0622,90.1261,10792.0
2023-04-20 09:45:00,98.66,98.75,98.42,98.48,35019.0,90.117,90.1992,89.8978,89.9526,35019.0
2023-04-20 09:50:00,98.51,98.55,98.05,98.13,16717.0,89.98,90.0165,89.5598,89.6329,16717.0
2023-04-20 09:55:00,98.16,98.17,98.01,98.03,4014.0,89.6603,89.6694,89.5233,89.5415,4014.0
2023-04-20 10:00:00,98.01,98.01,97.75,97.95,11811.0,89.5233,89.5233,89.2858,89.4685,11811.0
2023-04-20 10:05:00,98.01,98.06,97.87,97.91,19506.0,89.5233,89.569,89.3954,89.4319,19506.0
2023-04-20 10:10:00,97.92,98.16,97.92,98.1,15037.0,89.4411,89.6603,89.4411,89.6055,15037.0
2023-04-20 10:15:00,98.12,98.14,97.98,98.07,14838.0,89.6238,89.642,89.4959,89.5781,14838.0
2023-04-20 10:20:00,98.07,98.23,98.04,98.22,19083.0,89.5781,89.7242,89.5507,89.7151,19083.0
2023-04-20 10:25:00,98.23,98.25,98.13,98.16,19225.0,89.7242,89.7425,89.6329,89.6603,19225.0
2023-04-20 10:30:00,98.17,98.17,98.01,98.13,9713.0,89.6694,89.6694,89.5233,89.6329,9713.0
2023-04-20 10:35:00,98.14,98.2,98.12,98.13,10453.0,89.642,89.6968,89.6238,89.6329,10453.0
2023-04-20 10:40:00,98.13,98.19,98.11,98.11,10471.0,89.6329,89.6877,89.6146,89.6146,10471.0
2023-04-20 10:45:00,98.14,98.31,98.14,98.23,6845.0,89.642,89.7973,89.642,89.7242,6845.0
2023-04-20 10:50:00,98.22,98.31,98.21,98.27,7998.0,89.7151,89.7973,89.706,89.7608,7998.0
2023-04-20 10:55:00,98.27,98.33,98.24,98.33,5744.0,89.7608,89.8156,89.7334,89.8156,5744.0
2023-04-20 11:00:00,98.33,98.4,98.31,98.34,7829.0,89.8156,89.8795,89.7973,89.8247,7829.0
2023-04-20 11:05:00,98.34,98.35,98.28,98.32,7210.0,89.8247,89.8338,89.7699,89.8064,7210.0
2023-04-20 11:10:00,98.33,98.43,98.31,98.43,7187.0,89.8156,89.9069,89.7973,89.9069,7187.0
2023-04-20 11:15:00,98.43,98.43,98.26,98.29,12802.0,89.9069,89.9069,89.7516,89.779,12802.0
2023-04-20 11:20:00,98.28,98.33,98.26,98.28,4920.0,89.7699,89.8156,89.7516,89.7699,4920.0
2023-04-20 11:25:00,98.28,98.36,98.18,98.2,9990.0,89.7699,89.843,89.6786,89.6968,9990.0
2023-04-20 11:30:00,98.19,98.24,98.14,98.14,14278.0,89.6877,89.7334,89.642,89.642,14278.0
2023-04-20 11:35:00,98.16,98.16,98.02,98.02,5066.0,89.6603,89.6603,89.5324,89.5324,5066.0
2023-04-20 11:40:00,98.04,98.04,97.97,98.03,7830.0,89.5507,89.5507,89.4867,89.5415,7830.0
2023-04-20 11:45:00,98.01,98.04,97.89,97.92,10554.0,89.5233,89.5507,89.4137,89.4411,10554.0
2023-04-20 11:50:00,97.95,98.02,97.93,97.93,3734.0,89.4685,89.5324,89.4502,89.4502,3734.0
2023-04-20 11:55:00,97.94,97.98,97.91,97.94,4026.0,89.4593,89.4959,89.4319,89.4593,4026.0
2023-04-20 12:00:00,97.95,98.05,97.92,97.98,21389.0,89.4685,89.5598,89.4411,89.4959,21389.0
2023-04-20 12:05:00,98.01,98.04,97.97,97.98,3857.0,89.5233,89.5507,89.4867,89.4959,3857.0
2023-04-20 12:10:00,97.98,98.01,97.92,97.98,7290.0,89.4959,89.5233,89.4411,89.4959,7290.0
2023-04-20 12:15:00,97.95,98.16,97.95,98.16,12897.0,89.4685,89.6603,89.4685,89.6603,12897.0
2023-04-20 12:20:00,98.19,98.22,98.13,98.22,22512.0,89.6877,89.7151,89.6329,89.7151,22512.0
2023-04-20 12:25:00,98.25,98.28,98.22,98.22,10811.0,89.7425,89.7699,89.7151,89.7151,10811.0
2023-04-20 12:30:00,98.24,98.27,98.15,98.24,13117.0,89.7334,89.7608,89.6512,89.7334,13117.0
2023-04-20 12:35:00,98.24,98.36,98.24,98.31,19491.0,89.7334,89.843,89.7334,89.7973,19491.0
2023-04-20 12:40:00,98.32,98.4,98.31,98.39,4319.0,89.8064,89.8795,89.7973,89.8704,4319.0
2023-04-20 12:45:00,98.4,98.41,98.33,98.34,4548.0,89.8795,89.8886,89.8156,89.8247,4548.0
2023-04-20 12:50:00,98.33,98.35,98.3,98.31,11170.0,89.8156,89.8338,89.7882,89.7973,11170.0
2023-04-20 12:55:00,98.31,98.34,98.28,98.33,9180.0,89.7973,89.8247,89.7699,89.8156,9180.0
2023-04-20 13:00:00,98.33,98.34,98.29,98.33,7314.0,89.8156,89.8247,89.779,89.8156,7314.0
2023-04-20 13:05:00,98.32,98.33,98.25,98.25,5186.0,89.8064,89.8156,89.7425,89.7425,5186.0
2023-04-20 13:10:00,98.26,98.31,98.25,98.27,5206.0,89.7516,89.7973,89.7425,89.7608,5206.0
2023-04-20 13:15:00,98.27,98.29,98.25,98.26,4514.0,89.7608,89.779,89.7425,89.7516,4514.0
2023-04-20 13:20:00,98.25,98.26,98.19,98.22,4172.0,89.7425,89.7516,89.6877,89.7151,4172.0
2023-04-20 13:25:00,98.24,98.3,98.24,98.27,4939.0,89.7334,89.7882,89.7334,89.7608,4939.0
2023-04-20 13:30:00,98.28,98.33,98.28,98.28,9893.0,89.7699,89.8156,89.7699,89.7699,9893.0
2023-04-20 13:35:00,98.28,98.28,98.2,98.2,3755.0,89.7699,89.7699,89.6968,89.6968,3755.0
2023-04-20 13:40:00,98.22,98.22,98.13,98.16,10970.0,89.7151,89.7151,89.6329,89.6603,10970.0
2023-04-20 13:45:00,98.17,98.23,98.16,98.22,12676.0,89.6694,89.7242,89.6603,89.7151,12676.0
2023-04-20 13:50:00,98.22,98.22,98.16,98.21,12864.0,89.7151,89.7151,89.6603,89.706,12864.0
2023-04-20 13:55:00,98.22,98.26,98.2,98.21,6568.0,89.7151,89.7516,89.6968,89.706,6568.0
2023-04-20 14:00:00,98.21,98.22,98.12,98.13,14729.0,89.706,89.7151,89.6238,89.6329,14729.0
2023-04-20 14:05:00,98.1,98.15,98.08,98.1,8840.0,89.6055,89.6512,89.5872,89.6055,8840.0
2023-04-20 14:10:00,98.11,98.21,98.05,98.2,11281.0,89.6146,89.706,89.5598,89.6968,11281.0
2023-04-20 14:15:00,98.21,98.31,98.21,98.31,9032.0,89.706,89.7973,89.706,89.7973,9032.0
2023-04-20 14:20:00,98.3,98.34,98.28,98.32,3773.0,89.7882,89.8247,89.7699,89.8064,3773.0
2023-04-20 14:25:00,98.34,98.39,98.28,98.33,4507.0,89.8247,89.8704,89.7699,89.8156,4507.0
2023-04-20 14:30:00,98.31,98.32,98.13,98.13,7703.0,89.7973,89.8064,89.6329,89.6329,7703.0
2023-04-20 14:35:00,98.12,98.12,97.99,98.05,5229.0,89.6238,89.6238,89.505,89.5598,5229.0
2023-04-20 14:40:00,98.05,98.06,98.0,98.0,4617.0,89.5598,89.569,89.5141,89.5141,4617.0
2023-04-20 14:45:00,97.99,98.01,97.95,97.95,3040.0,89.505,89.5233,89.4685,89.4685,3040.0
2023-04-20 14:50:00,97.96,98.06,97.96,98.03,4702.0,89.4776,89.569,89.4776,89.5415,4702.0
2023-04-20 14:55:00,98.02,98.03,97.97,98.0,4820.0,89.5324,89.5415,89.4867,89.5141,4820.0
2023-04-20 15:00:00,98.01,98.05,97.99,98.02,7771.0,89.5233,89.5598,89.505,89.5324,7771.0
2023-04-20 15:05:00,98.02,98.07,98.0,98.04,15851.0,89.5324,89.5781,89.5141,89.5507,15851.0
2023-04-20 15:10:00,98.05,98.05,97.96,97.98,31773.0,89.5598,89.5598,89.4776,89.4959,31773.0
2023-04-20 15:15:00,97.99,98.01,97.96,98.01,5510.0,89.505,89.5233,89.4776,89.5233,5510.0
2023-04-20 15:20:00,98.01,98.11,97.93,98.11,18725.0,89.5233,89.6146,89.4502,89.6146,18725.0
2023-04-20 15:25:00,98.1,98.15,98.04,98.05,10603.0,89.6055,89.6512,89.5507,89.5598,10603.0
2023-04-20 15:30:00,98.04,98.14,98.01,98.13,14607.0,89.5507,89.642,89.5233,89.6329,14607.0
2023-04-20 15:35:00,98.13,98.13,97.99,98.05,13801.0,89.6329,89.6329,89.505,89.5598,13801.0
2023-04-20 15:40:00,98.05,98.07,97.98,98.0,25021.0,89.5598,89.5781,89.4959,89.5141,25021.0
2023-04-20 15:45:00,98.01,98.07,97.98,98.03,23112.0,89.5233,89.5781,89.4959,89.5415,23112.0
2023-04-20 15:50:00,98.02,98.16,97.96,98.15,37065.0,89.5324,89.6603,89.4776,89.6512,37065.0
2023-04-20 15:55:00,98.16,98.28,98.13,98.23,99429.0,89.6603,89.7699,89.6329,89.7242,99429.0
2023-04-21 09:30:00,98.8,99.14,98.8,98.88,164898.0,90.2449,90.5554,90.2449,90.3179,164898.0
2023-04-21 09:35:00,98.94,99.15,98.76,98.76,18798.0,90.3728,90.5646,90.2083,90.2083,18798.0
2023-04-21 09:40:00,98.81,98.82,98.59,98.61,9826.0,90.254,90.2631,90.0531,90.0713,9826.0
2023-04-21 09:45:00,98.63,98.65,98.12,98.12,14945.0,90.0896,90.1079,89.6238,89.6238,14945.0
2023-04-21 09:50:00,98.12,98.2,97.97,98.18,11115.0,89.6238,89.6968,89.4867,89.6786,11115.0
2023-04-21 09:55:00,98.23,98.24,98.04,98.22,6155.0,89.7242,89.7334,89.5507,89.7151,6155.0
2023-04-21 10:00:00,98.2,98.2,98.0,98.1,7081.0,89.6968,89.6968,89.5141,89.6055,7081.0
2023-04-21 10:05:00,98.1,98.12,97.94,97.98,12153.0,89.6055,89.6238,89.4593,89.4959,12153.0
2023-04-21 10:10:00,97.99,98.17,97.94,98.06,19940.0,89.505,89.6694,89.4593,89.569,19940.0
2023-04-21 10:15:00,98.04,98.16,97.92,98.08,8730.0,89.5507,89.6603,89.4411,89.5872,8730.0
2023-04-21 10:20:00,98.1,98.23,98.1,98.18,10692.0,89.6055,89.7242,89.6055,89.6786,10692.0
2023-04-21 10:25:00,98.16,98.17,98.04,98.1,13424.0,89.6603,89.6694,89.5507,89.6055,13424.0
2023-04-21 10:30:00,98.12,98.14,98.02,98.1,4725.0,89.6238,89.642,89.5324,89.6055,4725.0
2023-04-21 10:35:00,98.08,98.1,97.99,98.03,18410.0,89.5872,89.6055,89.505,89.5415,18410.0
2023-04-21 10:40:00,98.02,98.02,97.77,97.77,14553.0,89.5324,89.5324,89.3041,89.3041,14553.0
2023-04-21 10:45:00,97.76,98.02,97.76,97.99,11028.0,89.2949,89.5324,89.2949,89.505,11028.0
2023-04-21 10:50:00,97.98,98.03,97.86,97.92,12045.0,89.4959,89.5415,89.3863,89.4411,12045.0
2023-04-21 10:55:00,97.94,97.97,97.85,97.94,13315.0,89.4593,89.4867,89.3771,89.4593,13315.0
2023-04-21 11:00:00,97.93,98.12,97.92,98.11,9533.0,89.4502,89.6238,89.4411,89.6146,9533.0
2023-04-21 11:05:00,98.09,98.2,98.06,98.17,11813.0,89.5964,89.6968,89.569,89.6694,11813.0
2023-04-21 11:10:00,98.11,98.2,98.11,98.13,4570.0,89.6146,89.6968,89.6146,89.6329,4570.0
2023-04-21 11:15:00,98.12,98.16,98.1,98.12,5424.0,89.6238,89.6603,89.6055,89.6238,5424.0
2023-04-21 11:20:00,98.12,98.13,98.05,98.1,6559.0,89.6238,89.6329,89.5598,89.6055,6559.0
2023-04-21 11:25:00,98.08,98.08,97.87,97.89,13778.0,89.5872,89.5872,89.3954,89.4137,13778.0
2023-04-21 11:30:00,97.89,97.96,97.89,97.91,5812.0,89.4137,89.4776,89.4137,89.4319,5812.0
2023-04-21 11:35:00,97.93,97.93,97.75,97.77,17369.0,89.4502,89.4502,89.2858,89.3041,17369.0
2023-04-21 11:40:00,97.76,97.9,97.75,97.79,9377.0,89.2949,89.4228,89.2858,89.3223,9377.0
2023-04-21 11:45:00,97.79,97.8,97.7,97.71,8054.0,89.3223,89.3315,89.2401,89.2493,8054.0
2023-04-21 11:50:00,97.7,97.81,97.68,97.81,5544.0,89.2401,89.3406,89.2219,89.3406,5544.0
2023-04-21 11:55:00,97.83,97.89,97.8,97.87,4305.0,89.3589,89.4137,89.3315,89.3954,4305.0
2023-04-21 12:00:00,97.87,97.96,97.85,97.88,5803.0,89.3954,89.4776,89.3771,89.4045,5803.0
2023-04-21 12:05:00,97.88,97.93,97.83,97.83,4458.0,89.4045,89.4502,89.3589,89.3589,4458.0
2023-04-21 12:10:00,97.84,97.95,97.82,97.87,22122.0,89.368,89.4685,89.3497,89.3954,22122.0
2023-04-21 12:15:00,97.86,97.91,97.86,97.88,6313.0,89.3863,89.4319,89.3863,89.4045,6313.0
2023-04-21 12:20:00,97.89,97.97,97.82,97.94,5848.0,89.4137,89.4867,89.3497,89.4593,5848.0
2023-04-21 12:25:00,97.95,98.03,97.95,98.03,4906.0,89.4685,89.5415,89.4685,89.5415,4906.0
2023-04-21 12:30:00,98.02,98.12,98.02,98.12,10474.0,89.5324,89.6238,89.5324,89.6238,10474.0
2023-04-21 12:35:00,98.13,98.18,98.13,98.18,2766.0,89.6329,89.6786,89.6329,89.6786,2766.0
2023-04-21 12:40:00,98.17,98.17,98.07,98.07,3532.0,89.6694,89.6694,89.5781,89.5781,3532.0
2023-04-21 12:45:00,98.08,98.17,98.06,98.07,3928.0,89.5872,89.6694,89.569,89.5781,3928.0
2023-04-21 12:50:00,98.07,98.12,98.07,98.09,3426.0,89.5781,89.6238,89.5781,89.5964,3426.0
2023-04-21 12:55:00,98.11,98.14,98.06,98.11,13084.0,89.6146,89.642,89.569,89.6146,13084.0
2023-04-21 13:00:00,98.11,98.18,98.09,98.15,4949.0,89.6146,89.6786,89.5964,89.6512,4949.0
2023-04-21 13:05:00,98.17,98.2,98.15,98.16,3383.0,89.6694,89.6968,89.6512,89.6603,3383.0
2023-04-21 13:10:00,98.18,98.25,98.18,98.21,8281.0,89.6786,89.7425,89.6786,89.706,8281.0
2023-04-21 13:15:00,98.2,98.2,98.03,98.06,4163.0,89.6968,89.6968,89.5415,89.569,4163.0
2023-04-21 13:20:00,98.03,98.07,98.01,98.02,7205.0,89.5415,89.5781,89.5233,89.5324,7205.0
2023-04-21 13:25:00,98.03,98.03,97.95,97.98,4491.0,89.5415,89.5415,89.4685,89.4959,4491.0
2023-04-21 13:30:00,97.99,98.04,97.96,98.02,10232.0,89.505,89.5507,89.4776,89.5324,10232.0
2023-04-21 13:35:00,98.03,98.13,98.03,98.12,13681.0,89.5415,89.6329,89.5415,89.6238,13681.0
2023-04-21 13:40:00,98.13,98.2,98.12,98.2,6409.0,89.6329,89.6968,89.6238,89.6968,6409.0
2023-04-21 13:45:00,98.2,98.34,98.2,98.33,10147.0,89.6968,89.8247,89.6968,89.8156,10147.0
2023-04-21 13:50:00,98.34,98.34,98.25,98.25,8145.0,89.8247,89.8247,89.7425,89.7425,8145.0
2023-04-21 13:55:00,98.24,98.33,98.24,98.33,5375.0,89.7334,89.8156,89.7334,89.8156,5375.0
2023-04-21 14:00:00,98.33,98.39,98.32,98.36,9085.0,89.8156,89.8704,89.8064,89.843,9085.0
2023-04-21 14:05:00,98.37,98.39,98.31,98.39,6045.0,89.8521,89.8704,89.7973,89.8704,6045.0
2023-04-21 14:10:00,98.38,98.47,98.38,98.45,8927.0,89.8612,89.9434,89.8612,89.9252,8927.0
2023-04-21 14:15:00,98.46,98.47,98.37,98.39,11271.0,89.9343,89.9434,89.8521,89.8704,11271.0
2023-04-21 14:20:00,98.39,98.43,98.37,98.37,3893.0,89.8704,89.9069,89.8521,89.8521,3893.0
2023-04-21 14:25:00,98.35,98.36,98.29,98.34,5880.0,89.8338,89.843,89.779,89.8247,5880.0
2023-04-21 14:30:00,98.34,98.38,98.24,98.28,10103.0,89.8247,89.8612,89.7334,89.7699,10103.0
2023-04-21 14:35:00,98.29,98.34,98.25,98.32,11336.0,89.779,89.8247,89.7425,89.8064,11336.0
2023-04-21 14:40:00,98.3,98.34,98.26,98.27,9547.0,89.7882,89.8247,89.7516,89.7608,9547.0
2023-04-21 14:45:00,98.27,98.35,98.26,98.35,6287.0,89.7608,89.8338,89.7516,89.8338,6287.0
2023-04-21 14:50:00,98.36,98.37,98.29,98.29,6877.0,89.843,89.8521,89.779,89.779,6877.0
2023-04-21 14:55:00,98.29,98.33,98.26,98.32,6490.0,89.779,89.8156,89.7516,89.8064,6490.0
2023-04-21 15:00:00,98.33,98.39,98.31,98.32,8317.0,89.8156,89.8704,89.7973,89.8064,8317.0
2023-04-21 15:05:00,98.34,98.38,98.29,98.37,15333.0,89.8247,89.8612,89.779,89.8521,15333.0
2023-04-21 15:10:00,98.38,98.38,98.27,98.29,8947.0,89.8612,89.8612,89.7608,89.779,8947.0
2023-04-21 15:15:00,98.29,98.32,98.27,98.3,10026.0,89.779,89.8064,89.7608,89.7882,10026.0
2023-04-21 15:20:00,98.31,98.34,98.28,98.31,10647.0,89.7973,89.8247,89.7699,89.7973,10647.0
2023-04-21 15:25:00,98.32,98.33,98.23,98.26,21695.0,89.8064,89.8156,89.7242,89.7516,21695.0
2023-04-21 15:30:00,98.26,98.35,98.23,98.33,11508.0,89.7516,89.8338,89.7242,89.8156,11508.0
2023-04-21 15:35:00,98.33,98.4,98.29,98.33,15864.0,89.8156,89.8795,89.779,89.8156,15864.0
2023-04-21 15:40:00,98.32,98.34,98.21,98.23,21147.0,89.8064,89.8247,89.706,89.7242,21147.0
2023-04-21 15:45:00,98.22,98.3,98.16,98.26,34695.0,89.7151,89.7882,89.6603,89.7516,34695.0
2023-04-21 15:50:00,98.28,98.39,98.27,98.32,49874.0,89.7699,89.8704,89.7608,89.8064,49874.0
2023-04-21 15:55:00,98.32,98.39,98.25,98.38,131177.0,89.8064,89.8704,89.7425,89.8612,131177.0
2023-04-24 09:30:00,98.6,98.66,98.24,98.24,35799.0,90.0622,90.117,89.7334,89.7334,35799.0
2023-04-24 09:35:00,98.25,98.25,97.92,97.92,19755.0,89.7425,89.7425,89.4411,89.4411,19755.0
2023-04-24 09:40:00,97.91,98.0,97.56,97.58,25031.0,89.4319,89.5141,89.1122,89.1305,25031.0
2023-04-24 09:45:00,97.58,97.97,97.58,97.95,28070.0,89.1305,89.4867,89.1305,89.4685,28070.0
2023-04-24 09:50:00,97.97,98.0,97.8,97.88,11292.0,89.4867,89.5141,89.3315,89.4045,11292.0
2023-04-24 09:55:00,97.87,97.99,97.84,97.94,5572.0,89.3954,89.505,89.368,89.4593,5572.0
2023-04-24 10:00:00,97.96,98.1,97.96,98.05,20579.0,89.4776,89.6055,89.4776,89.5598,20579.0
2023-04-24 10:05:00,98.04,98.22,98.0,98.17,10211.0,89.5507,89.7151,89.5141,89.6694,10211.0
2023-04-24 10:10:00,98.16,98.29,98.16,98.2,9357.0,89.6603,89.779,89.6603,89.6968,9357.0
2023-04-24 10:15:00,98.21,98.3,98.19,98.2,10724.0,89.706,89.7882,89.6877,89.6968,10724.0
2023-04-24 10:20:00,98.2,98.35,98.19,98.34,4980.0,89.6968,89.8338,89.6877,89.8247,4980.0
2023-04-24 10:25:00,98.33,98.33,98.17,98.2,6617.0,89.8156,89.8156,89.6694,89.6968,6617.0
2023-04-24 10:30:00,98.19,98.27,98.18,98.2,7241.0,89.6877,89.7608,89.6786,89.6968,7241.0
2023-04-24 10:35:00,98.2,98.41,98.19,98.4,10664.0,89.6968,89.8886,89.6877,89.8795,10664.0
2023-04-24 10:40:00,98.42,98.49,98.37,98.49,14338.0,89.8978,89.9617,89.8521,89.9617,14338.0
2023-04-24 10:45:00,98.47,98.62,98.47,98.6,15306.0,89.9434,90.0805,89.9434,90.0622,15306.0
2023-04-24 10:50:00,98.6,98.65,98.55,98.6,6422.0,90.0622,90.1079,90.0165,90.0622,6422.0
2023-04-24 10:55:00,98.59,98.61,98.46,98.48,29035.0,90.0531,90.0713,89.9343,89.9526,29035.0
2023-04-24 11:00:00,98.48,98.48,98.4,98.45,4400.0,89.9526,89.9526,89.8795,89.9252,4400.0
2023-04-24 11:05:00,98.45,98.54,98.45,98.47,14888.0,89.9252,90.0074,89.9252,89.9434,14888.0
2023-04-24 11:10:00,98.49,98.56,98.49,98.54,16369.0,89.9617,90.0257,89.9617,90.0074,16369.0
2023-04-24 11:15:00,98.55,98.67,98.51,98.66,15843.0,90.0165,90.1261,89.98,90.117,15843.0
2023-04-24 11:20:00,98.64,98.73,98.61,98.67,12768.0,90.0987,90.1809,90.0713,90.1261,12768.0
2023-04-24 11:25:00,98.67,98.68,98.59,98.62,5890.0,90.1261,90.1353,90.0531,90.0805,5890.0
2023-04-24 11:30:00,98.64,98.73,98.62,98.69,11653.0,90.0987,90.1809,90.0805,90.1444,11653.0
2023-04-24 11:35:00,98.68,98.72,98.64,98.69,8807.0,90.1353,90.1718,90.0987,90.1444,8807.0
2023-04-24 11:40:00,98.68,98.71,98.58,98.67,6386.0,90.1353,90.1627,90.0439,90.1261,6386.0
2023-04-24 11:45:00,98.66,98.77,98.65,98.76,17568.0,90.117,90.2175,90.1079,90.2083,17568.0
2023-04-24 11:50:00,98.76,98.8,98.72,98.79,5778.0,90.2083,90.2449,90.1718,90.2357,5778.0
2023-04-24 11:55:00,98.79,98.83,98.75,98.75,5460.0,90.2357,90.2723,90.1992,90.1992,5460.0
2023-04-24 12:00:00,98.75,98.79,98.72,98.73,12546.0,90.1992,90.2357,90.1718,90.1809,12546.0
2023-04-24 12:05:00,98.73,98.73,98.58,98.59,8031.0,90.1809,90.1809,90.0439,90.0531,8031.0
2023-04-24 12:10:00,98.58,98.61,98.54,98.6,5440.0,90.0439,90.0713,90.0074,90.0622,5440.0
2023-04-24 12:15:00,98.61,98.69,98.56,98.68,11347.0,90.0713,90.1444,90.0257,90.1353,11347.0
2023-04-24 12:20:00,98.68,98.76,98.68,98.75,19180.0,90.1353,90.2083,90.1353,90.1992,19180.0
2023-04-24 12:25:00,98.75,98.83,98.73,98.81,5673.0,90.1992,90.2723,90.1809,90.254,5673.0
2023-04-24 12:30:00,98.83,98.87,98.83,98.86,9516.0,90.2723,90.3088,90.2723,90.2997,9516.0
2023-04-24 12:35:00,98.85,98.88,98.8,98.88,10662.0,90.2905,90.3179,90.2449,90.3179,10662.0
2023-04-24 12:40:00,98.89,98.93,98.85,98.86,14012.0,90.3271,90.3636,90.2905,90.2997,14012.0
2023-04-24 12:45:00,98.86,98.92,98.85,98.92,7975.0,90.2997,90.3545,90.2905,90.3545,7975.0
2023-04-24 12:50:00,98.92,98.98,98.91,98.94,23518.0,90.3545,90.4093,90.3454,90.3728,23518.0
2023-04-24 12:55:00,98.94,98.96,98.91,98.95,11476.0,90.3728,90.391,90.3454,90.3819,11476.0
2023-04-24 13:00:00,98.96,98.98,98.93,98.95,16755.0,90.391,90.4093,90.3636,90.3819,16755.0
2023-04-24 13:05:00,98.95,98.97,98.89,98.94,18136.0,90.3819,90.4002,90.3271,90.3728,18136.0
2023-04-24 13:10:00,98.94,98.96,98.89,98.89,11738.0,90.3728,90.391,90.3271,90.3271,11738.0
2023-04-24 13:15:00,98.88,98.89,98.83,98.84,7269.0,90.3179,90.3271,90.2723,90.2814,7269.0
2023-04-24 13:20:00,98.84,98.94,98.84,98.93,17437.0,90.2814,90.3728,90.2814,90.3636,17437.0
2023-04-24 13:25:00,98.94,99.01,98.93,99.01,12760.0,90.3728,90.4367,90.3636,90.4367,12760.0
2023-04-24 13:30:00,99.01,99.06,98.98,98.98,14793.0,90.4367,90.4824,90.4093,90.4093,14793.0
2023-04-24 13:35:00,98.98,99.09,98.97,99.08,12194.0,90.4093,90.5098,90.4002,90.5006,12194.0
2023-04-24 13:40:00,99.08,99.13,99.07,99.1,13243.0,90.5006,90.5463,90.4915,90.5189,13243.0
2023-04-24 13:45:00,99.11,99.19,99.09,99.18,15741.0,90.528,90.6011,90.5098,90.592,15741.0
2023-04-24 13:50:00,99.18,99.28,99.17,99.23,22826.0,90.592,90.6833,90.5828,90.6376,22826.0
2023-04-24 13:55:00,99.23,99.24,99.17,99.17,13521.0,90.6376,90.6468,90.5828,90.5828,13521.0
2023-04-24 14:00:00,99.17,99.2,99.08,99.08,11400.0,90.5828,90.6102,90.5006,90.5006,11400.0
2023-04-24 14:05:00,99.08,99.09,98.94,98.95,13548.0,90.5006,90.5098,90.3728,90.3819,13548.0
2023-04-24 14:10:00,98.95,98.96,98.88,98.92,10550.0,90.3819,90.391,90.3179,90.3545,10550.0
2023-04-24 14:15:00,98.92,98.92,98.75,98.79,14530.0,90.3545,90.3545,90.1992,90.2357,14530.0
2023-04-24 14:20:00,98.79,98.8,98.69,98.73,22618.0,90.2357,90.2449,90.1444,90.1809,22618.0
2023-04-24 14:25:00,98.73,98.81,98.71,98.77,11019.0,90.1809,90.254,90.1627,90.2175,11019.0
2023-04-24 14:30:00,98.79,98.88,98.78,98.82,11348.0,90.2357,90.3179,90.2266,90.2631,11348.0
2023-04-24 14:35:00,98.83,98.85,98.76,98.77,9074.0,90.2723,90.2905,90.2083,90.2175,9074.0
2023-04-24 14:40:00,98.77,98.78,98.71,98.76,10655.0,90.2175,90.2266,90.1627,90.2083,10655.0
2023-04-24 14:45:00,98.74,98.76,98.68,98.72,13692.0,90.1901,90.2083,90.1353,90.1718,13692.0
2023-04-24 14:50:00,98.72,98.79,98.71,98.78,22159.0,90.1718,90.2357,90.1627,90.2266,22159.0
2023-04-24 14:55:00,98.77,98.81,98.75,98.8,14226.0,90.2175,90.254,90.1992,90.2449,14226.0
2023-04-24 15:00:00,98.81,98.85,98.8,98.85,13160.0,90.254,90.2905,90.2449,90.2905,13160.0
2023-04-24 15:05:00,98.85,98.89,98.84,98.89,24428.0,90.2905,90.3271,90.2814,90.3271,24428.0
2023-04-24 15:10:00,98.9,98.94,98.88,98.88,12279.0,90.3362,90.3728,90.3179,90.3179,12279.0
2023-04-24 15:15:00,98.88,98.89,98.82,98.87,13712.0,90.3179,90.3271,90.2631,90.3088,13712.0
2023-04-24 15:20:00,98.87,98.9,98.81,98.82,13061.0,90.3088,90.3362,90.254,90.2631,13061.0
2023-04-24 15:25:00,98.83,98.89,98.8,98.83,14088.0,90.2723,90.3271,90.2449,90.2723,14088.0
2023-04-24 15:30:00,98.82,98.87,98.8,98.8,11831.0,90.2631,90.3088,90.2449,90.2449,11831.0
2023-04-24 15:35:00,98.78,98.79,98.68,98.68,14432.0,90.2266,90.2357,90.1353,90.1353,14432.0
2023-04-24 15:40:00,98.68,98.77,98.67,98.77,15887.0,90.1353,90.2175,90.1261,90.2175,15887.0
2023-04-24 15:45:00,98.77,98.91,98.73,98.91,49482.0,90.2175,90.3454,90.1809,90.3454,49482.0
2023-04-24 15:50:00,98.89,98.97,98.77,98.94,46528.0,90.3271,90.4002,90.2175,90.3728,46528.0
2023-04-24 15:55:00,98.94,98.99,98.85,98.91,148615.0,90.3728,90.4184,90.2905,90.3454,148615.0
2023-04-25 09:30:00,99.01,99.27,98.95,99.25,44347.0,90.4367,90.6742,90.3819,90.6559,44347.0
2023-04-25 09:35:00,99.28,99.35,99.16,99.25,9555.0,90.6833,90.7473,90.5737,90.6559,9555.0
2023-04-25 09:40:00,99.29,99.35,99.11,99.35,8586.0,90.6924,90.7473,90.528,90.7473,8586.0
2023-04-25 09:45:00,99.35,99.39,99.17,99.26,13047.0,90.7473,90.7838,90.5828,90.665,13047.0
2023-04-25 09:50:00,99.25,99.33,99.01,99.11,17445.0,90.6559,90.729,90.4367,90.528,17445.0
2023-04-25 09:55:00,99.11,99.16,99.04,99.14,8597.0,90.528,90.5737,90.4641,90.5554,8597.0
2023-04-25 10:00:00,99.14,99.18,99.04,99.12,7281.0,90.5554,90.592,90.4641,90.5372,7281.0
2023-04-25 10:05:00,99.11,99.34,99.09,99.31,15321.0,90.528,90.7381,90.5098,90.7107,15321.0
2023-04-25 10:10:00,99.31,99.37,99.14,99.36,22021.0,90.7107,90.7655,90.5554,90.7564,22021.0
2023-04-25 10:15:00,99.36,99.48,99.34,99.45,17083.0,90.7564,90.866,90.7381,90.8386,17083.0
2023-04-25 10:20:00,99.47,99.54,99.37,99.5,24517.0,90.8569,90.9208,90.7655,90.8843,24517.0
2023-04-25 10:25:00,99.49,99.49,99.37,99.44,26138.0,90.8751,90.8751,90.7655,90.8295,26138.0
2023-04-25 10:30:00,99.42,99.55,99.36,99.44,29634.0,90.8112,90.9299,90.7564,90.8295,29634.0
2023-04-25 10:35:00,99.45,99.69,99.4,99.68,23899.0,90.8386,91.0578,90.7929,91.0487,23899.0
2023-04-25 10:40:00,99.67,99.76,99.62,99.65,20063.0,91.0395,91.1217,90.9939,91.0213,20063.0
2023-04-25 10:45:00,99.67,99.72,99.61,99.64,15726.0,91.0395,91.0852,90.9847,91.0121,15726.0
2023-04-25 10:50:00,99.66,99.7,99.58,99.59,10155.0,91.0304,91.0669,90.9573,90.9665,10155.0
2023-04-25 10:55:00,99.59,99.7,99.58,99.7,13337.0,90.9665,91.0669,90.9573,91.0669,13337.0
2023-04-25 11:00:00,99.7,99.79,99.65,99.67,11994.0,91.0669,91.1492,91.0213,91.0395,11994.0
2023-04-25 11:05:00,99.69,99.74,99.65,99.74,6343.0,91.0578,91.1035,91.0213,91.1035,6343.0
2023-04-25 11:10:00,99.75,99.84,99.66,99.83,14868.0,91.1126,91.1948,91.0304,91.1857,14868.0
2023-04-25 11:15:00,99.85,100.04,99.85,100.0,28770.0,91.204,91.3775,91.204,91.341,28770.0
2023-04-25 11:20:00,100.01,100.01,99.73,99.73,10236.0,91.3501,91.3501,91.0943,91.0943,10236.0
2023-04-25 11:25:00,99.74,99.81,99.68,99.72,7064.0,91.1035,91.1674,91.0487,91.0852,7064.0
2023-04-25 11:30:00,99.7,99.74,99.62,99.74,11759.0,91.0669,91.1035,90.9939,91.1035,11759.0
2023-04-25 11:35:00,99.73,99.87,99.73,99.81,10993.0,91.0943,91.2222,91.0943,91.1674,10993.0
2023-04-25 11:40:00,99.81,99.89,99.79,99.89,12705.0,91.1674,91.2405,91.1492,91.2405,12705.0
2023-04-25 11:45:00,99.88,99.96,99.87,99.95,18201.0,91.2314,91.3044,91.2222,91.2953,18201.0
2023-04-25 11:50:00,99.97,100.07,99.93,100.02,19332.0,91.3136,91.4049,91.277,91.3592,19332.0
2023-04-25 11:55:00,100.02,100.12,100.02,100.11,20553.0,91.3592,91.4506,91.3592,91.4414,20553.0
2023-04-25 12:00:00,100.11,100.22,100.1,100.15,12503.0,91.4414,91.5419,91.4323,91.478,12503.0
2023-04-25 12:05:00,100.16,100.21,100.1,100.15,30302.0,91.4871,91.5328,91.4323,91.478,30302.0
2023-04-25 12:10:00,100.13,100.2,100.05,100.14,12237.0,91.4597,91.5236,91.3866,91.4688,12237.0
2023-04-25 12:15:00,100.12,100.22,100.1,100.18,22649.0,91.4506,91.5419,91.4323,91.5054,22649.0
2023-04-25 12:20:00,100.19,100.27,100.15,100.27,18640.0,91.5145,91.5876,91.478,91.5876,18640.0
2023-04-25 12:25:00,100.27,100.3,100.2,100.21,10746.0,91.5876,91.615,91.5236,91.5328,10746.0
2023-04-25 12:30:00,100.2,100.3,100.18,100.27,55698.0,91.5236,91.615,91.5054,91.5876,55698.0
2023-04-25 12:35:00,100.27,100.39,100.23,100.33,33772.0,91.5876,91.6972,91.5511,91.6424,33772.0
2023-04-25 12:40:00,100.34,100.37,100.25,100.25,15370.0,91.6515,91.6789,91.5693,91.5693,15370.0
2023-04-25 12:45:00,100.25,100.25,100.15,100.15,12166.0,91.5693,91.5693,91.478,91.478,12166.0
2023-04-25 12:50:00,100.16,100.23,100.16,100.18,11625.0,91.4871,91.5511,91.4871,91.5054,11625.0
2023-04-25 12:55:00,100.17,100.17,100.06,100.08,12383.0,91.4962,91.4962,91.3958,91.414,12383.0
2023-04-25 13:00:00,100.07,100.13,100.05,100.09,11917.0,91.4049,91.4597,91.3866,91.4232,11917.0
2023-04-25 13:05:00,100.08,100.26,100.06,100.22,109872.0,91.414,91.5785,91.3958,91.5419,109872.0
2023-04-25 13:10:00,100.22,100.33,100.2,100.22,34319.0,91.5419,91.6424,91.5236,91.5419,34319.0
2023-04-25 13:15:00,100.21,100.21,100.01,100.05,21965.0,91.5328,91.5328,91.3501,91.3866,21965.0
2023-04-25 13:20:00,100.03,100.09,100.0,100.02,16992.0,91.3684,91.4232,91.341,91.3592,16992.0
2023-04-25 13:25:00,100.03,100.08,99.95,100.08,15945.0,91.3684,91.414,91.2953,91.414,15945.0
2023-04-25 13:30:00,100.07,100.07,99.96,99.97,21090.0,91.4049,91.4049,91.3044,91.3136,21090.0
2023-04-25 13:35:00,99.98,100.02,99.95,99.95,14994.0,91.3227,91.3592,91.2953,91.2953,14994.0
2023-04-25 13:40:00,99.96,100.0,99.91,99.92,14632.0,91.3044,91.341,91.2588,91.2679,14632.0
2023-04-25 13:45:00,99.92,99.93,99.79,99.81,29981.0,91.2679,91.277,91.1492,91.1674,29981.0
2023-04-25 13:50:00,99.8,99.83,99.75,99.76,14794.0,91.1583,91.1857,91.1126,91.1217,14794.0
2023-04-25 13:55:00,99.75,99.75,99.66,99.68,22405.0,91.1126,91.1126,91.0304,91.0487,22405.0
2023-04-25 14:00:00,99.67,99.75,99.58,99.6,21595.0,91.0395,91.1126,90.9573,90.9756,21595.0
2023-04-25 14:05:00,99.6,99.71,99.59,99.59,9984.0,90.9756,91.0761,90.9665,90.9665,9984.0
2023-04-25 14:10:00,99.61,99.62,99.53,99.6,14816.0,90.9847,90.9939,90.9117,90.9756,14816.0
2023-04-25 14:15:00,99.62,99.68,99.58,99.63,17649.0,90.9939,91.0487,90.9573,91.003,17649.0
2023-04-25 14:20:00,99.63,99.72,99.63,99.67,13746.0,91.003,91.0852,91.003,91.0395,13746.0
2023-04-25 14:25:00,99.68,99.83,99.67,99.83,21292.0,91.0487,91.1857,91.0395,91.1857,21292.0
2023-04-25 14:30:00,99.82,99.88,99.78,99.87,14457.0,91.1766,91.2314,91.14,91.2222,14457.0
2023-04-25 14:35:00,99.87,99.87,99.74,99.74,8304.0,91.2222,91.2222,91.1035,91.1035,8304.0
2023-04-25 14:40:00,99.74,99.77,99.63,99.67,12145.0,91.1035,91.1309,91.003,91.0395,12145.0
2023-04-25 14:45:00,99.67,99.71,99.63,99.7,13431.0,91.0395,91.0761,91.003,91.0669,13431.0
2023-04-25 14:50:00,99.71,99.76,99.7,99.73,16523.0,91.0761,91.1217,91.0669,91.0943,16523.0
2023-04-25 14:55:00,99.72,99.76,99.68,99.73,11996.0,91.0852,91.1217,91.0487,91.0943,11996.0
2023-04-25 15:00:00,99.72,99.78,99.72,99.72,14545.0,91.0852,91.14,91.0852,91.0852,14545.0
2023-04-25 15:05:00,99.73,99.84,99.73,99.76,16504.0,91.0943,91.1948,91.0943,91.1217,16504.0
2023-04-25 15:10:00,99.76,99.84,99.73,99.84,17864.0,91.1217,91.1948,91.0943,91.1948,17864.0
2023-04-25 15:15:00,99.85,99.91,99.83,99.86,15528.0,91.204,91.2588,91.1857,91.2131,15528.0
2023-04-25 15:20:00,99.85,99.99,99.83,99.99,22856.0,91.204,91.3318,91.1857,91.3318,22856.0
2023-04-25 15:25:00,99.99,100.01,99.9,99.91,22925.0,91.3318,91.3501,91.2496,91.2588,22925.0
2023-04-25 15:30:00,99.9,99.93,99.82,99.87,20583.0,91.2496,91.277,91.1766,91.2222,20583.0
2023-04-25 15:35:00,99.85,99.9,99.83,99.88,20344.0,91.204,91.2496,91.1857,91.2314,20344.0
2023-04-25 15:40:00,99.88,99.88,99.76,99.8,37844.0,91.2314,91.2314,91.1217,91.1583,37844.0
2023-04-25 15:45:00,99.8,99.86,99.69,99.7,30900.0,91.1583,91.2131,91.0578,91.0669,30900.0
2023-04-25 15:50:00,99.69,99.77,99.59,99.75,50956.0,91.0578,91.1309,90.9665,91.1126,50956.0
2023-04-25 15:55:00,99.76,99.81,99.7,99.74,124152.0,91.1217,91.1674,91.0669,91.1035,124152.0
2023-04-26 09:30:00,99.0,99.67,98.79,99.64,51429.0,90.4276,91.0395,90.2357,91.0121,51429.0
2023-04-26 09:35:00,99.62,99.62,99.3,99.31,37937.0,90.9939,90.9939,90.7016,90.7107,37937.0
2023-04-26 09:40:00,99.34,99.38,99.08,99.1,22761.0,90.7381,90.7747,90.5006,90.5189,22761.0
2023-04-26 09:45:00,99.07,99.08,98.67,98.71,13443.0,90.4915,90.5006,90.1261,90.1627,13443.0
2023-04-26 09:50:00,98.63,98.63,98.29,98.6,30592.0,90.0896,90.0896,89.779,90.0622,30592.0
2023-04-26 09:55:00,98.6,98.6,98.19,98.59,26608.0,90.0622,90.0622,89.6877,90.0531,26608.0
2023-04-26 10:00:00,98.62,98.82,98.53,98.56,25103.0,90.0805,90.2631,89.9983,90.0257,25103.0
2023-04-26 10:05:00,98.51,98.52,98.21,98.29,20549.0,89.98,89.9891,89.706,89.779,20549.0
2023-04-26 10:10:00,98.27,98.32,98.13,98.23,19761.0,89.7608,89.8064,89.6329,89.7242,19761.0
2023-04-26 10:15:00,98.2,98.45,98.2,98.44,15114.0,89.6968,89.9252,89.6968,89.916,15114.0
2023-04-26 10:20:00,98.43,98.54,98.38,98.45,11204.0,89.9069,90.0074,89.8612,89.9252,11204.0
2023-04-26 10:25:00,98.35,98.47,98.34,98.46,11870.0,89.8338,89.9434,89.8247,89.9343,11870.0
2023-04-26 10:30:00,98.46,98.5,98.37,98.41,11036.0,89.9343,89.9709,89.8521,89.8886,11036.0
2023-04-26 10:35:00,98.42,98.69,98.41,98.58,11542.0,89.8978,90.1444,89.8886,90.0439,11542.0
2023-04-26 10:40:00,98.56,98.6,98.48,98.58,6658.0,90.0257,90.0622,89.9526,90.0439,6658.0
2023-04-26 10:45:00,98.6,98.66,98.51,98.65,7610.0,90.0622,90.117,89.98,90.1079,7610.0
2023-04-26 10:50:00,98.64,98.92,98.61,98.84,8627.0,90.0987,90.3545,90.0713,90.2814,8627.0
2023-04-26 10:55:00,98.83,98.84,98.69,98.75,5730.0,90.2723,90.2814,90.1444,90.1992,5730.0
2023-04-26 11:00:00,98.78,98.8,98.61,98.72,4602.0,90.2266,90.2449,90.0713,90.1718,4602.0
2023-04-26 11:05:00,98.72,98.79,98.66,98.67,12498.0,90.1718,90.2357,90.117,90.1261,12498.0
2023-04-26 11:10:00,98.67,98.75,98.66,98.68,4934.0,90.1261,90.1992,90.117,90.1353,4934.0
2023-04-26 11:15:00,98.68,98.7,98.61,98.61,7212.0,90.1353,90.1535,90.0713,90.0713,7212.0
2023-04-26 11:20:00,98.62,98.74,98.56,98.71,17810.0,90.0805,90.1901,90.0257,90.1627,17810.0
2023-04-26 11:25:00,98.73,98.9,98.69,98.9,21144.0,90.1809,90.3362,90.1444,90.3362,21144.0
2023-04-26 11:30:00,98.89,98.98,98.81,98.83,12479.0,90.3271,90.4093,90.254,90.2723,12479.0
2023-04-26 11:35:00,98.84,98.85,98.74,98.8,12910.0,90.2814,90.2905,90.1901,90.2449,12910.0
2023-04-26 11:40:00,98.82,98.9,98.8,98.88,13156.0,90.2631,90.3362,90.2449,90.3179,13156.0
2023-04-26 11:45:00,98.88,98.94,98.85,98.89,9153.0,90.3179,90.3728,90.2905,90.3271,9153.0
2023-04-26 11:50:00,98.89,98.89,98.7,98.7,8173.0,90.3271,90.3271,90.1535,90.1535,8173.0
2023-04-26 11:55:00,98.7,98.8,98.58,98.59,20987.0,90.1535,90.2449,90.0439,90.0531,20987.0
2023-04-26 12:00:00,98.59,98.65,98.54,98.56,25068.0,90.0531,90.1079,90.0074,90.0257,25068.0
2023-04-26 12:05:00,98.56,98.58,98.41,98.5,13216.0,90.0257,90.0439,89.8886,89.9709,13216.0
2023-04-26 12:10:00,98.52,98.64,98.51,98.63,9506.0,89.9891,90.0987,89.98,90.0896,9506.0
2023-04-26 12:15:00,98.62,98.7,98.6,98.63,24017.0,90.0805,90.1535,90.0622,90.0896,24017.0
2023-04-26 12:20:00,98.62,98.63,98.51,98.54,13499.0,90.0805,90.0896,89.98,90.0074,13499.0
2023-04-26 12:25:00,98.55,98.61,98.55,98.57,6724.0,90.0165,90.0713,90.0165,90.0348,6724.0
2023-04-26 12:30:00,98.58,98.7,98.58,98.7,9110.0,90.0439,90.1535,90.0439,90.1535,9110.0
2023-04-26 12:35:00,98.7,98.77,98.64,98.75,7005.0,90.1535,90.2175,90.0987,90.1992,7005.0
2023-04-26 12:40:00,98.72,98.85,98.72,98.81,8157.0,90.1718,90.2905,90.1718,90.254,8157.0
2023-04-26 12:45:00,98.8,98.84,98.76,98.84,6777.0,90.2449,90.2814,90.2083,90.2814,6777.0
2023-04-26 12:50:00,98.84,98.84,98.75,98.83,9573.0,90.2814,90.2814,90.1992,90.2723,9573.0
2023-04-26 12:55:00,98.83,98.92,98.8,98.91,12193.0,90.2723,90.3545,90.2449,90.3454,12193.0
2023-04-26 13:00:00,98.87,98.93,98.78,98.91,19458.0,90.3088,90.3636,90.2266,90.3454,19458.0
2023-04-26 13:05:00,98.91,98.91,98.82,98.85,17426.0,90.3454,90.3454,90.2631,90.2905,17426.0
2023-04-26 13:10:00,98.86,98.86,98.79,98.83,17711.0,90.2997,90.2997,90.2357,90.2723,17711.0
2023-04-26 13:15:00,98.84,98.94,98.82,98.82,13614.0,90.2814,90.3728,90.2631,90.2631,13614.0
2023-04-26 13:20:00,98.82,98.82,98.69,98.69,12226.0,90.2631,90.2631,90.1444,90.1444,12226.0
2023-04-26 13:25:00,98.69,98.8,98.67,98.78,9031.0,90.1444,90.2449,90.1261,90.2266,9031.0
2023-04-26 13:30:00,98.8,98.84,98.77,98.84,19390.0,90.2449,90.2814,90.2175,90.2814,19390.0
2023-04-26 13:35:00,98.84,98.91,98.83,98.85,42945.0,90.2814,90.3454,90.2723,90.2905,42945.0
2023-04-26 13:40:00,98.84,98.88,98.8,98.81,12593.0,90.2814,90.3179,90.2449,90.254,12593.0
2023-04-26 13:45:00,98.8,98.84,98.61,98.61,16548.0,90.2449,90.2814,90.0713,90.0713,16548.0
2023-04-26 13:50:00,98.58,98.67,98.45,98.51,28123.0,90.0439,90.1261,89.9252,89.98,28123.0
2023-04-26 13:55:00,98.5,98.51,98.34,98.45,10454.0,89.9709,89.98,89.8247,89.9252,10454.0
2023-04-26 14:00:00,98.45,98.49,98.36,98.36,9350.0,89.9252,89.9617,89.843,89.843,9350.0
2023-04-26 14:05:00,98.36,98.38,98.22,98.22,14295.0,89.843,89.8612,89.7151,89.7151,14295.0
2023-04-26 14:10:00,98.23,98.25,98.12,98.23,12184.0,89.7242,89.7425,89.6238,89.7242,12184.0
2023-04-26 14:15:00,98.22,98.23,98.12,98.2,10219.0,89.7151,89.7242,89.6238,89.6968,10219.0
2023-04-26 14:20:00,98.2,98.36,98.2,98.36,20842.0,89.6968,89.843,89.6968,89.843,20842.0
2023-04-26 14:25:00,98.39,98.45,98.36,98.4,16144.0,89.8704,89.9252,89.843,89.8795,16144.0
2023-04-26 14:30:00,98.4,98.43,98.36,98.4,9027.0,89.8795,89.9069,89.843,89.8795,9027.0
2023-04-26 14:35:00,98.39,98.4,98.27,98.38,11993.0,89.8704,89.8795,89.7608,89.8612,11993.0
2023-04-26 14:40:00,98.37,98.62,98.37,98.61,28722.0,89.8521,90.0805,89.8521,90.0713,28722.0
2023-04-26 14:45:00,98.6,98.79,98.59,98.79,22747.0,90.0622,90.2357,90.0531,90.2357,22747.0
2023-04-26 14:50:00,98.79,98.79,98.51,98.55,17435.0,90.2357,90.2357,89.98,90.0165,17435.0
2023-04-26 14:55:00,98.52,98.66,98.42,98.63,24356.0,89.9891,90.117,89.8978,90.0896,24356.0
2023-04-26 15:00:00,98.63,98.64,98.51,98.57,14892.0,90.0896,90.0987,89.98,90.0348,14892.0
2023-04-26 15:05:00,98.58,98.75,98.58,98.7,23252.0,90.0439,90.1992,90.0439,90.1535,23252.0
2023-04-26 15:10:00,98.7,98.82,98.69,98.8,17832.0,90.1535,90.2631,90.1444,90.2449,17832.0
2023-04-26 15:15:00,98.8,98.83,98.72,98.74,15627.0,90.2449,90.2723,90.1718,90.1901,15627.0
2023-04-26 15:20:00,98.74,98.74,98.58,98.59,16209.0,90.1901,90.1901,90.0439,90.0531,16209.0
2023-04-26 15:25:00,98.59,98.73,98.57,98.64,21400.0,90.0531,90.1809,90.0348,90.0987,21400.0
2023-04-26 15:30:00,98.64,98.65,98.54,98.54,18696.0,90.0987,90.1079,90.0074,90.0074,18696.0
2023-04-26 15:35:00,98.52,98.54,98.4,98.48,24234.0,89.9891,90.0074,89.8795,89.9526,24234.0
2023-04-26 15:40:00,98.49,98.6,98.46,98.56,33831.0,89.9617,90.0622,89.9343,90.0257,33831.0
2023-04-26 15:45:00,98.56,98.63,98.47,98.63,33928.0,90.0257,90.0896,89.9434,90.0896,33928.0
2023-04-26 15:50:00,98.6,98.61,98.51,98.55,144353.0,90.0622,90.0713,89.98,90.0165,144353.0
2023-04-26 15:55:00,98.55,98.59,98.32,98.35,226452.0,90.0165,90.0531,89.8064,89.8338,226452.0
2023-04-27 09:30:00,98.41,99.48,98.41,99.43,44019.0,89.8886,90.866,89.8886,90.8203,44019.0
2023-04-27 09:35:00,99.44,99.48,99.01,99.18,21286.0,90.8295,90.866,90.4367,90.592,21286.0
2023-04-27 09:40:00,99.2,99.22,98.77,98.8,14061.0,90.6102,90.6285,90.2175,90.2449,14061.0
2023-04-27 09:45:00,98.84,99.02,98.68,98.74,12139.0,90.2814,90.4458,90.1353,90.1901,12139.0
2023-04-27 09:50:00,98.74,98.76,98.32,98.64,30336.0,90.1901,90.2083,89.8064,90.0987,30336.0
2023-04-27 09:55:00,98.73,98.98,98.67,98.78,13933.0,90.1809,90.4093,90.1261,90.2266,13933.0
2023-04-27 10:00:00,98.78,98.9,98.78,98.9,9452.0,90.2266,90.3362,90.2266,90.3362,9452.0
2023-04-27 10:05:00,98.91,99.08,98.9,99.01,24902.0,90.3454,90.5006,90.3362,90.4367,24902.0
2023-04-27 10:10:00,98.96,99.01,98.88,99.01,4535.0,90.391,90.4367,90.3179,90.4367,4535.0
2023-04-27 10:15:00,98.98,99.03,98.84,98.88,8587.0,90.4093,90.455,90.2814,90.3179,8587.0
2023-04-27 10:20:00,98.84,99.08,98.82,99.07,6134.0,90.2814,90.5006,90.2631,90.4915,6134.0
2023-04-27 10:25:00,99.08,99.12,98.95,99.05,9558.0,90.5006,90.5372,90.3819,90.4732,9558.0
2023-04-27 10:30:00,99.05,99.05,98.77,98.79,12992.0,90.4732,90.4732,90.2175,90.2357,12992.0
2023-04-27 10:35:00,98.75,98.82,98.68,98.69,17610.0,90.1992,90.2631,90.1353,90.1444,17610.0
2023-04-27 10:40:00,98.67,98.71,98.61,98.61,4712.0,90.1261,90.1627,90.0713,90.0713,4712.0
2023-04-27 10:45:00,98.6,98.82,98.59,98.82,8681.0,90.0622,90.2631,90.0531,90.2631,8681.0
2023-04-27 10:50:00,98.82,98.82,98.63,98.75,5259.0,90.2631,90.2631,90.0896,90.1992,5259.0
2023-04-27 10:55:00,98.73,98.81,98.71,98.71,6350.0,90.1809,90.254,90.1627,90.1627,6350.0
2023-04-27 11:00:00,98.7,98.7,98.52,98.55,6059.0,90.1535,90.1535,89.9891,90.0165,6059.0
2023-04-27 11:05:00,98.54,98.66,98.53,98.66,2957.0,90.0074,90.117,89.9983,90.117,2957.0
2023-04-27 11:10:00,98.7,98.71,98.54,98.65,9621.0,90.1535,90.1627,90.0074,90.1079,9621.0
2023-04-27 11:15:00,98.66,98.71,98.59,98.61,5851.0,90.117,90.1627,90.0531,90.0713,5851.0
2023-04-27 11:20:00,98.61,98.67,98.54,98.62,11766.0,90.0713,90.1261,90.0074,90.0805,11766.0
2023-04-27 11:25:00,98.61,98.74,98.6,98.73,10635.0,90.0713,90.1901,90.0622,90.1809,10635.0
2023-04-27 11:30:00,98.73,98.77,98.53,98.58,10955.0,90.1809,90.2175,89.9983,90.0439,10955.0
2023-04-27 11:35:00,98.58,98.6,98.32,98.36,11180.0,90.0439,90.0622,89.8064,89.843,11180.0
2023-04-27 11:40:00,98.37,98.5,98.34,98.43,13174.0,89.8521,89.9709,89.8247,89.9069,13174.0
2023-04-27 11:45:00,98.45,98.58,98.45,98.57,8876.0,89.9252,90.0439,89.9252,90.0348,8876.0
2023-04-27 11:50:00,98.6,98.79,98.58,98.76,14729.0,90.0622,90.2357,90.0439,90.2083,14729.0
2023-04-27 11:55:00,98.76,98.9,98.75,98.9,8167.0,90.2083,90.3362,90.1992,90.3362,8167.0
2023-04-27 12:00:00,98.9,99.1,98.9,99.06,8330.0,90.3362,90.5189,90.3362,90.4824,8330.0
2023-04-27 12:05:00,99.06,99.07,98.89,99.03,9452.0,90.4824,90.4915,90.3271,90.455,9452.0
2023-04-27 12:10:00,99.03,99.03,98.87,98.98,5999.0,90.455,90.455,90.3088,90.4093,5999.0
2023-04-27 12:15:00,99.0,99.09,99.0,99.06,7133.0,90.4276,90.5098,90.4276,90.4824,7133.0
2023-04-27 12:20:00,99.06,99.12,99.05,99.1,6531.0,90.4824,90.5372,90.4732,90.5189,6531.0
2023-04-27 12:25:00,99.12,99.15,99.03,99.06,7906.0,90.5372,90.5646,90.455,90.4824,7906.0
2023-04-27 12:30:00,99.09,99.13,99.03,99.11,7090.0,90.5098,90.5463,90.455,90.528,7090.0
2023-04-27 12:35:00,99.11,99.17,99.05,99.05,5833.0,90.528,90.5828,90.4732,90.4732,5833.0
2023-04-27 12:40:00,99.04,99.07,99.0,99.01,10373.0,90.4641,90.4915,90.4276,90.4367,10373.0
2023-04-27 12:45:00,99.03,99.03,98.94,99.01,9854.0,90.455,90.455,90.3728,90.4367,9854.0
2023-04-27 12:50:00,99.0,99.06,99.0,99.06,3572.0,90.4276,90.4824,90.4276,90.4824,3572.0
2023-04-27 12:55:00,99.06,99.06,98.94,98.95,9303.0,90.4824,90.4824,90.3728,90.3819,9303.0
2023-04-27 13:00:00,98.94,98.98,98.88,98.92,10114.0,90.3728,90.4093,90.3179,90.3545,10114.0
2023-04-27 13:05:00,98.91,98.91,98.81,98.87,10921.0,90.3454,90.3454,90.254,90.3088,10921.0
2023-04-27 13:10:00,98.9,98.96,98.89,98.94,11403.0,90.3362,90.391,90.3271,90.3728,11403.0
2023-04-27 13:15:00,98.93,98.95,98.85,98.85,9120.0,90.3636,90.3819,90.2905,90.2905,9120.0
2023-04-27 13:20:00,98.85,98.92,98.83,98.83,43336.0,90.2905,90.3545,90.2723,90.2723,43336.0
2023-04-27 13:25:00,98.81,98.86,98.7,98.75,7523.0,90.254,90.2997,90.1535,90.1992,7523.0
2023-04-27 13:30:00,98.75,98.79,98.72,98.73,13663.0,90.1992,90.2357,90.1718,90.1809,13663.0
2023-04-27 13:35:00,98.71,98.88,98.71,98.8,13611.0,90.1627,90.3179,90.1627,90.2449,13611.0
2023-04-27 13:40:00,98.84,98.98,98.82,98.96,8827.0,90.2814,90.4093,90.2631,90.391,8827.0
2023-04-27 13:45:00,98.97,98.97,98.9,98.95,15887.0,90.4002,90.4002,90.3362,90.3819,15887.0
2023-04-27 13:50:00,98.95,99.1,98.94,99.1,9100.0,90.3819,90.5189,90.3728,90.5189,9100.0
2023-04-27 13:55:00,99.09,99.09,98.92,98.94,5247.0,90.5098,90.5098,90.3545,90.3728,5247.0
2023-04-27 14:00:00,98.91,98.92,98.84,98.84,5393.0,90.3454,90.3545,90.2814,90.2814,5393.0
2023-04-27 14:05:00,98.83,98.89,98.81,98.84,6658.0,90.2723,90.3271,90.254,90.2814,6658.0
2023-04-27 14:10:00,98.84,98.86,98.8,98.81,13669.0,90.2814,90.2997,90.2449,90.254,13669.0
2023-04-27 14:15:00,98.82,98.95,98.82,98.95,10689.0,90.2631,90.3819,90.2631,90.3819,10689.0
2023-04-27 14:20:00,98.96,98.96,98.92,98.94,6868.0,90.391,90.391,90.3545,90.3728,6868.0
2023-04-27 14:25:00,98.96,99.05,98.92,99.03,14753.0,90.391,90.4732,90.3545,90.455,14753.0
2023-04-27 14:30:00,99.11,99.2,99.09,99.17,8578.0,90.528,90.6102,90.5098,90.5828,8578.0
2023-04-27 14:35:00,99.15,99.21,99.11,99.14,6780.0,90.5646,90.6194,90.528,90.5554,6780.0
2023-04-27 14:40:00,99.15,99.19,99.12,99.16,4626.0,90.5646,90.6011,90.5372,90.5737,4626.0
2023-04-27 14:45:00,99.16,99.16,99.05,99.08,15941.0,90.5737,90.5737,90.4732,90.5006,15941.0
2023-04-27 14:50:00,99.08,99.12,99.05,99.11,18464.0,90.5006,90.5372,90.4732,90.528,18464.0
2023-04-27 14:55:00,99.12,99.32,99.12,99.31,12878.0,90.5372,90.7198,90.5372,90.7107,12878.0
2023-04-27 15:00:00,99.31,99.43,99.3,99.43,15975.0,90.7107,90.8203,90.7016,90.8203,15975.0
2023-04-27 15:05:00,99.44,99.44,99.31,99.32,8947.0,90.8295,90.8295,90.7107,90.7198,8947.0
2023-04-27 15:10:00,99.33,99.4,99.23,99.26,12557.0,90.729,90.7929,90.6376,90.665,12557.0
2023-04-27 15:15:00,99.27,99.42,99.25,99.36,17273.0,90.6742,90.8112,90.6559,90.7564,17273.0
2023-04-27 15:20:00,99.38,99.42,99.27,99.27,14837.0,90.7747,90.8112,90.6742,90.6742,14837.0
2023-04-27 15:25:00,99.27,99.32,99.23,99.26,16523.0,90.6742,90.7198,90.6376,90.665,16523.0
2023-04-27 15:30:00,99.25,99.28,99.11,99.12,20038.0,90.6559,90.6833,90.528,90.5372,20038.0
2023-04-27 15:35:00,99.11,99.18,99.09,99.14,38611.0,90.528,90.592,90.5098,90.5554,38611.0
2023-04-27 15:40:00,99.15,99.26,99.13,99.22,23235.0,90.5646,90.665,90.5463,90.6285,23235.0
2023-04-27 15:45:00,99.23,99.33,99.2,99.3,16857.0,90.6376,90.729,90.6102,90.7016,16857.0
2023-04-27 15:50:00,99.3,99.31,99.18,99.25,43532.0,90.7016,90.7107,90.592,90.6559,43532.0
2023-04-27 15:55:00,99.25,99.5,99.21,99.48,161317.0,90.6559,90.8843,90.6194,90.866,161317.0
2023-04-28 09:30:00,99.28,99.63,99.28,99.54,29825.0,90.6833,91.003,90.6833,90.9208,29825.0
2023-04-28 09:35:00,99.59,99.84,99.58,99.84,18084.0,90.9665,91.1948,90.9573,91.1948,18084.0
2023-04-28 09:40:00,99.75,99.84,99.7,99.72,8698.0,91.1126,91.1948,91.0669,91.0852,8698.0
2023-04-28 09:45:00,99.74,99.84,99.53,99.66,10923.0,91.1035,91.1948,90.9117,91.0304,10923.0
2023-04-28 09:50:00,99.69,99.69,99.29,99.42,10170.0,91.0578,91.0578,90.6924,90.8112,10170.0
2023-04-28 09:55:00,99.42,99.43,99.29,99.3,8009.0,90.8112,90.8203,90.6924,90.7016,8009.0
2023-04-28 10:00:00,99.26,99.43,99.12,99.35,7953.0,90.665,90.8203,90.5372,90.7473,7953.0
2023-04-28 10:05:00,99.35,99.5,99.35,99.45,6591.0,90.7473,90.8843,90.7473,90.8386,6591.0
2023-04-28 10:10:00,99.47,99.58,99.19,99.3,18362.0,90.8569,90.9573,90.6011,90.7016,18362.0
2023-04-28 10:15:00,99.31,99.38,99.21,99.28,11101.0,90.7107,90.7747,90.6194,90.6833,11101.0
2023-04-28 10:20:00,99.33,99.39,99.24,99.37,8555.0,90.729,90.7838,90.6468,90.7655,8555.0
2023-04-28 10:25:00,99.4,99.41,99.29,99.37,10623.0,90.7929,90.8021,90.6924,90.7655,10623.0
2023-04-28 10:30:00,99.42,99.58,99.37,99.58,24838.0,90.8112,90.9573,90.7655,90.9573,24838.0
2023-04-28 10:35:00,99.6,99.64,99.42,99.44,13097.0,90.9756,91.0121,90.8112,90.8295,13097.0
2023-04-28 10:40:00,99.43,99.6,99.41,99.54,10421.0,90.8203,90.9756,90.8021,90.9208,10421.0
2023-04-28 10:45:00,99.51,99.65,99.47,99.6,4558.0,90.8934,91.0213,90.8569,90.9756,4558.0
2023-04-28 10:50:00,99.7,99.75,99.66,99.66,7215.0,91.0669,91.1126,91.0304,91.0304,7215.0
2023-04-28 10:55:00,99.65,99.7,99.4,99.42,13483.0,91.0213,91.0669,90.7929,90.8112,13483.0
2023-04-28 11:00:00,99.42,99.43,99.29,99.4,11294.0,90.8112,90.8203,90.6924,90.7929,11294.0
2023-04-28 11:05:00,99.42,99.55,99.42,99.5,3366.0,90.8112,90.9299,90.8112,90.8843,3366.0
2023-04-28 11:10:00,99.52,99.65,99.52,99.55,6409.0,90.9025,91.0213,90.9025,90.9299,6409.0
2023-04-28 11:15:00,99.53,99.59,99.46,99.49,8673.0,90.9117,90.9665,90.8477,90.8751,8673.0
2023-04-28 11:20:00,99.48,99.56,99.48,99.55,5317.0,90.866,90.9391,90.866,90.9299,5317.0
2023-04-28 11:25:00,99.56,99.63,99.54,99.54,4901.0,90.9391,91.003,90.9208,90.9208,4901.0
2023-04-28 11:30:00,99.54,99.59,99.48,99.53,7613.0,90.9208,90.9665,90.866,90.9117,7613.0
2023-04-28 11:35:00,99.54,99.55,99.39,99.4,5306.0,90.9208,90.9299,90.7838,90.7929,5306.0
2023-04-28 11:40:00,99.38,99.48,99.37,99.42,3258.0,90.7747,90.866,90.7655,90.8112,3258.0
2023-04-28 11:45:00,99.42,99.45,99.37,99.4,4491.0,90.8112,90.8386,90.7655,90.7929,4491.0
2023-04-28 11:50:00,99.42,99.48,99.37,99.46,10793.0,90.8112,90.866,90.7655,90.8477,10793.0
2023-04-28 11:55:00,99.45,99.5,99.41,99.48,4252.0,90.8386,90.8843,90.8021,90.866,4252.0
2023-04-28 12:00:00,99.48,99.49,99.25,99.26,4254.0,90.866,90.8751,90.6559,90.665,4254.0
2023-04-28 12:05:00,99.25,99.4,99.25,99.37,3655.0,90.6559,90.7929,90.6559,90.7655,3655.0
2023-04-28 12:10:00,99.38,99.43,99.36,99.38,4474.0,90.7747,90.8203,90.7564,90.7747,4474.0
2023-04-28 12:15:00,99.36,99.36,99.26,99.31,6468.0,90.7564,90.7564,90.665,90.7107,6468.0
2023-04-28 12:20:00,99.31,99.33,99.24,99.33,3913.0,90.7107,90.729,90.6468,90.729,3913.0
2023-04-28 12:25:00,99.28,99.31,99.25,99.31,3312.0,90.6833,90.7107,90.6559,90.7107,3312.0
2023-04-28 12:30:00,99.31,99.38,99.27,99.27,4551.0,90.7107,90.7747,90.6742,90.6742,4551.0
2023-04-28 12:35:00,99.28,99.36,99.28,99.32,8391.0,90.6833,90.7564,90.6833,90.7198,8391.0
2023-04-28 12:40:00,99.31,99.34,99.26,99.27,16218.0,90.7107,90.7381,90.665,90.6742,16218.0
2023-04-28 12:45:00,99.28,99.28,99.2,99.28,5688.0,90.6833,90.6833,90.6102,90.6833,5688.0
2023-04-28 12:50:00,99.23,99.28,99.23,99.24,4121.0,90.6376,90.6833,90.6376,90.6468,4121.0
2023-04-28 12:55:00,99.23,99.25,99.16,99.23,5291.0,90.6376,90.6559,90.5737,90.6376,5291.0
2023-04-28 13:00:00,99.23,99.23,99.12,99.15,6077.0,90.6376,90.6376,90.5372,90.5646,6077.0
2023-04-28 13:05:00,99.17,99.22,99.1,99.11,4148.0,90.5828,90.6285,90.5189,90.528,4148.0
2023-04-28 13:10:00,99.1,99.11,99.01,99.07,9071.0,90.5189,90.528,90.4367,90.4915,9071.0
2023-04-28 13:15:00,99.07,99.15,99.04,99.09,11907.0,90.4915,90.5646,90.4641,90.5098,11907.0
2023-04-28 13:20:00,99.08,99.1,98.97,98.97,5832.0,90.5006,90.5189,90.4002,90.4002,5832.0
2023-04-28 13:25:00,98.99,99.05,98.97,98.97,4505.0,90.4184,90.4732,90.4002,90.4002,4505.0
2023-04-28 13:30:00,98.97,99.04,98.94,98.96,5625.0,90.4002,90.4641,90.3728,90.391,5625.0
2023-04-28 13:35:00,98.97,98.97,98.85,98.88,7725.0,90.4002,90.4002,90.2905,90.3179,7725.0
2023-04-28 13:40:00,98.88,98.89,98.8,98.8,4045.0,90.3179,90.3271,90.2449,90.2449,4045.0
2023-04-28 13:45:00,98.78,98.81,98.69,98.7,10126.0,90.2266,90.254,90.1444,90.1535,10126.0
2023-04-28 13:50:00,98.7,98.7,98.63,98.68,7736.0,90.1535,90.1535,90.0896,90.1353,7736.0
2023-04-28 13:55:00,98.68,98.71,98.6,98.7,16761.0,90.1353,90.1627,90.0622,90.1535,16761.0
2023-04-28 14:00:00,98.72,98.96,98.72,98.95,13695.0,90.1718,90.391,90.1718,90.3819,13695.0
2023-04-28 14:05:00,98.96,99.01,98.91,98.94,11341.0,90.391,90.4367,90.3454,90.3728,11341.0
2023-04-28 14:10:00,98.94,98.94,98.67,98.7,12040.0,90.3728,90.3728,90.1261,90.1535,12040.0
2023-04-28 14:15:00,98.7,98.78,98.61,98.64,11477.0,90.1535,90.2266,90.0713,90.0987,11477.0
2023-04-28 14:20:00,98.64,98.67,98.51,98.53,5325.0,90.0987,90.1261,89.98,89.9983,5325.0
2023-04-28 14:25:00,98.51,98.51,98.39,98.48,18032.0,89.98,89.98,89.8704,89.9526,18032.0
2023-04-28 14:30:00,98.47,98.5,98.37,98.38,12410.0,89.9434,89.9709,89.8521,89.8612,12410.0
2023-04-28 14:35:00,98.34,98.42,98.32,98.42,9149.0,89.8247,89.8978,89.8064,89.8978,9149.0
2023-04-28 14:40:00,98.43,98.45,98.3,98.31,14872.0,89.9069,89.9252,89.7882,89.7973,14872.0
2023-04-28 14:45:00,98.29,98.32,98.18,98.19,11662.0,89.779,89.8064,89.6786,89.6877,11662.0
2023-04-28 14:50:00,98.18,98.38,98.18,98.38,24906.0,89.6786,89.8612,89.6786,89.8612,24906.0
2023-04-28 14:55:00,98.37,98.46,98.36,98.44,16459.0,89.8521,89.9343,89.843,89.916,16459.0
2023-04-28 15:00:00,98.43,98.51,98.43,98.46,13494.0,89.9069,89.98,89.9069,89.9343,13494.0
2023-04-28 15:05:00,98.48,98.5,98.37,98.4,12371.0,89.9526,89.9709,89.8521,89.8795,12371.0
2023-04-28 15:10:00,98.4,98.55,98.4,98.55,12448.0,89.8795,90.0165,89.8795,90.0165,12448.0
2023-04-28 15:15:00,98.54,98.65,98.53,98.63,22147.0,90.0074,90.1079,89.9983,90.0896,22147.0
2023-04-28 15:20:00,98.61,98.69,98.56,98.69,25426.0,90.0713,90.1444,90.0257,90.1444,25426.0
2023-04-28 15:25:00,98.7,98.7,98.56,98.62,16141.0,90.1535,90.1535,90.0257,90.0805,16141.0
2023-04-28 15:30:00,98.61,98.77,98.58,98.76,17995.0,90.0713,90.2175,90.0439,90.2083,17995.0
2023-04-28 15:35:00,98.76,98.9,98.72,98.89,12424.0,90.2083,90.3362,90.1718,90.3271,12424.0
2023-04-28 15:40:00,98.9,98.9,98.78,98.86,19993.0,90.3362,90.3362,90.2266,90.2997,19993.0
2023-04-28 15:45:00,98.86,98.92,98.74,98.82,16410.0,90.2997,90.3545,90.1901,90.2631,16410.0
2023-04-28 15:50:00,98.81,98.81,98.7,98.79,30856.0,90.254,90.254,90.1535,90.2357,30856.0
2023-04-28 15:55:00,98.79,98.91,98.75,98.89,84893.0,90.2357,90.3454,90.1992,90.3271,84893.0
2023-05-01 09:30:00,98.93,99.08,98.74,98.87,40206.0,90.3636,90.5006,90.1901,90.3088,40206.0
2023-05-01 09:35:00,98.86,98.98,98.81,98.85,15829.0,90.2997,90.4093,90.254,90.2905,15829.0
2023-05-01 09:40:00,98.89,98.94,98.59,98.81,11971.0,90.3271,90.3728,90.0531,90.254,11971.0
2023-05-01 09:45:00,98.81,99.03,98.78,98.94,14313.0,90.254,90.455,90.2266,90.3728,14313.0
2023-05-01 09:50:00,98.97,99.03,98.78,99.02,37184.0,90.4002,90.455,90.2266,90.4458,37184.0
2023-05-01 09:55:00,99.03,99.17,99.01,99.09,8966.0,90.455,90.5828,90.4367,90.5098,8966.0
2023-05-01 10:00:00,99.08,99.09,98.84,98.88,12613.0,90.5006,90.5098,90.2814,90.3179,12613.0
2023-05-01 10:05:00,98.88,98.88,98.71,98.83,14922.0,90.3179,90.3179,90.1627,90.2723,14922.0
2023-05-01 10:10:00,98.84,98.88,98.72,98.76,24167.0,90.2814,90.3179,90.1718,90.2083,24167.0
2023-05-01 10:15:00,98.78,98.87,98.73,98.79,10196.0,90.2266,90.3088,90.1809,90.2357,10196.0
2023-05-01 10:20:00,98.75,98.87,98.63,98.73,38127.0,90.1992,90.3088,90.0896,90.1809,38127.0
2023-05-01 10:25:00,98.74,98.92,98.69,98.81,82030.0,90.1901,90.3545,90.1444,90.254,82030.0
2023-05-01 10:30:00,98.81,99.02,98.78,99.0,41629.0,90.254,90.4458,90.2266,90.4276,41629.0
2023-05-01 10:35:00,99.02,99.02,98.88,98.97,8732.0,90.4458,90.4458,90.3179,90.4002,8732.0
2023-05-01 10:40:00,99.02,99.02,98.92,98.95,11711.0,90.4458,90.4458,90.3545,90.3819,11711.0
2023-05-01 10:45:00,98.96,99.03,98.91,99.0,10358.0,90.391,90.455,90.3454,90.4276,10358.0
2023-05-01 10:50:00,99.07,99.16,99.05,99.15,9276.0,90.4915,90.5737,90.4732,90.5646,9276.0
2023-05-01 10:55:00,99.24,99.36,99.2,99.33,10771.0,90.6468,90.7564,90.6102,90.729,10771.0
2023-05-01 11:00:00,99.33,99.41,99.28,99.34,8813.0,90.729,90.8021,90.6833,90.7381,8813.0
2023-05-01 11:05:00,99.36,99.52,99.36,99.48,14968.0,90.7564,90.9025,90.7564,90.866,14968.0
2023-05-01 11:10:00,99.49,99.52,99.4,99.52,7776.0,90.8751,90.9025,90.7929,90.9025,7776.0
2023-05-01 11:15:00,99.53,99.53,99.45,99.49,7981.0,90.9117,90.9117,90.8386,90.8751,7981.0
2023-05-01 11:20:00,99.5,99.56,99.44,99.44,13612.0,90.8843,90.9391,90.8295,90.8295,13612.0
2023-05-01 11:25:00,99.45,99.48,99.37,99.41,13116.0,90.8386,90.866,90.7655,90.8021,13116.0
2023-05-01 11:30:00,99.4,99.54,99.38,99.54,11734.0,90.7929,90.9208,90.7747,90.9208,11734.0
2023-05-01 11:35:00,99.54,99.81,99.53,99.75,18270.0,90.9208,91.1674,90.9117,91.1126,18270.0
2023-05-01 11:40:00,99.76,99.9,99.75,99.9,10742.0,91.1217,91.2496,91.1126,91.2496,10742.0
2023-05-01 11:45:00,99.89,99.9,99.79,99.83,12625.0,91.2405,91.2496,91.1492,91.1857,12625.0
2023-05-01 11:50:00,99.84,99.86,99.78,99.84,24089.0,91.1948,91.2131,91.14,91.1948,24089.0
2023-05-01 11:55:00,99.84,99.91,99.76,99.9,11666.0,91.1948,91.2588,91.1217,91.2496,11666.0
2023-05-01 12:00:00,99.86,99.88,99.74,99.8,17014.0,91.2131,91.2314,91.1035,91.1583,17014.0
2023-05-01 12:05:00,99.81,99.82,99.63,99.7,5945.0,91.1674,91.1766,91.003,91.0669,5945.0
2023-05-01 12:10:00,99.71,99.73,99.61,99.66,7885.0,91.0761,91.0943,90.9847,91.0304,7885.0
2023-05-01 12:15:00,99.65,99.8,99.65,99.79,8536.0,91.0213,91.1583,91.0213,91.1492,8536.0
2023-05-01 12:20:00,99.79,99.83,99.78,99.78,3536.0,91.1492,91.1857,91.14,91.14,3536.0
2023-05-01 12:25:00,99.76,99.77,99.7,99.72,4487.0,91.1217,91.1309,91.0669,91.0852,4487.0
2023-05-01 12:30:00,99.7,99.82,99.69,99.76,11837.0,91.0669,91.1766,91.0578,91.1217,11837.0
2023-05-01 12:35:00,99.75,99.88,99.75,99.86,5141.0,91.1126,91.2314,91.1126,91.2131,5141.0
2023-05-01 12:40:00,99.87,99.91,99.83,99.84,3865.0,91.2222,91.2588,91.1857,91.1948,3865.0
2023-05-01 12:45:00,99.84,99.88,99.82,99.85,4053.0,91.1948,91.2314,91.1766,91.204,4053.0
2023-05-01 12:50:00,99.85,99.91,99.79,99.89,7222.0,91.204,91.2588,91.1492,91.2405,7222.0
2023-05-01 12:55:00,99.91,99.93,99.83,99.86,14339.0,91.2588,91.277,91.1857,91.2131,14339.0
2023-05-01 13:00:00,99.87,99.9,99.83,99.88,10366.0,91.2222,91.2496,91.1857,91.2314,10366.0
2023-05-01 13:05:00,99.91,100.02,99.89,100.02,29715.0,91.2588,91.3592,91.2405,91.3592,29715.0
2023-05-01 13:10:00,100.04,100.07,99.98,99.98,9254.0,91.3775,91.4049,91.3227,91.3227,9254.0
2023-05-01 13:15:00,99.97,99.98,99.84,99.87,8489.0,91.3136,91.3227,91.1948,91.2222,8489.0
2023-05-01 13:20:00,99.89,99.95,99.85,99.9,17409.0,91.2405,91.2953,91.204,91.2496,17409.0
2023-05-01 13:25:00,99.92,99.93,99.77,99.77,8282.0,91.2679,91.277,91.1309,91.1309,8282.0
2023-05-01 13:30:00,99.78,99.79,99.72,99.75,3735.0,91.14,91.1492,91.0852,91.1126,3735.0
2023-05-01 13:35:00,99.73,99.75,99.69,99.72,3877.0,91.0943,91.1126,91.0578,91.0852,3877.0
2023-05-01 13:40:00,99.71,99.83,99.71,99.81,7217.0,91.0761,91.1857,91.0761,91.1674,7217.0
2023-05-01 13:45:00,99.81,99.88,99.81,99.87,6613.0,91.1674,91.2314,91.1674,91.2222,6613.0
2023-05-01 13:50:00,99.87,100.03,99.87,99.99,14089.0,91.2222,91.3684,91.2222,91.3318,14089.0
2023-05-01 13:55:00,99.98,100.05,99.98,100.04,6553.0,91.3227,91.3866,91.3227,91.3775,6553.0
2023-05-01 14:00:00,100.03,100.03,99.94,99.96,14626.0,91.3684,91.3684,91.2862,91.3044,14626.0
2023-05-01 14:05:00,99.98,100.13,99.98,100.11,9084.0,91.3227,91.4597,91.3227,91.4414,9084.0
2023-05-01 14:10:00,100.11,100.11,100.03,100.05,5990.0,91.4414,91.4414,91.3684,91.3866,5990.0
2023-05-01 14:15:00,100.08,100.12,100.06,100.06,22586.0,91.414,91.4506,91.3958,91.3958,22586.0
2023-05-01 14:20:00,100.08,100.1,99.92,99.92,7625.0,91.414,91.4323,91.2679,91.2679,7625.0
2023-05-01 14:25:00,99.92,99.96,99.88,99.96,9731.0,91.2679,91.3044,91.2314,91.3044,9731.0
2023-05-01 14:30:00,99.98,99.98,99.87,99.88,8418.0,91.3227,91.3227,91.2222,91.2314,8418.0
2023-05-01 14:35:00,99.88,99.91,99.72,99.73,12432.0,91.2314,91.2588,91.0852,91.0943,12432.0
2023-05-01 14:40:00,99.73,99.78,99.68,99.69,13115.0,91.0943,91.14,91.0487,91.0578,13115.0
2023-05-01 14:45:00,99.68,99.78,99.68,99.77,12034.0,91.0487,91.14,91.0487,91.1309,12034.0
2023-05-01 14:50:00,99.78,99.81,99.7,99.73,5873.0,91.14,91.1674,91.0669,91.0943,5873.0
2023-05-01 14:55:00,99.72,99.79,99.6,99.6,55201.0,91.0852,91.1492,90.9756,90.9756,55201.0
2023-05-01 15:00:00,99.59,99.63,99.53,99.63,26661.0,90.9665,91.003,90.9117,91.003,26661.0
2023-05-01 15:05:00,99.63,99.63,99.5,99.5,10559.0,91.003,91.003,90.8843,90.8843,10559.0
2023-05-01 15:10:00,99.52,99.53,99.44,99.5,6100.0,90.9025,90.9117,90.8295,90.8843,6100.0
2023-05-01 15:15:00,99.47,99.47,99.42,99.45,9552.0,90.8569,90.8569,90.8112,90.8386,9552.0
2023-05-01 15:20:00,99.46,99.49,99.32,99.32,19638.0,90.8477,90.8751,90.7198,90.7198,19638.0
2023-05-01 15:25:00,99.31,99.33,99.24,99.26,11760.0,90.7107,90.729,90.6468,90.665,11760.0
2023-05-01 15:30:00,99.26,99.38,99.24,99.32,30806.0,90.665,90.7747,90.6468,90.7198,30806.0
2023-05-01 15:35:00,99.32,99.33,99.26,99.28,9387.0,90.7198,90.729,90.665,90.6833,9387.0
2023-05-01 15:40:00,99.25,99.37,99.25,99.32,12911.0,90.6559,90.7655,90.6559,90.7198,12911.0
2023-05-01 15:45:00,99.36,99.42,99.26,99.26,20641.0,90.7564,90.8112,90.665,90.665,20641.0
2023-05-01 15:50:00,99.26,99.28,99.06,99.12,64161.0,90.665,90.6833,90.4824,90.5372,64161.0
2023-05-01 15:55:00,99.1,99.16,99.04,99.07,231888.0,90.5189,90.5737,90.4641,90.4915,231888.0
2023-05-02 09:30:00,99.0,99.21,98.53,98.7,85163.0,90.4276,90.6194,89.9983,90.1535,85163.0
2023-05-02 09:35:00,98.65,98.77,98.59,98.6,16866.0,90.1079,90.2175,90.0531,90.0622,16866.0
2023-05-02 09:40:00,98.63,98.67,98.32,98.45,24568.0,90.0896,90.1261,89.8064,89.9252,24568.0
2023-05-02 09:45:00,98.43,98.43,98.22,98.29,31569.0,89.9069,89.9069,89.7151,89.779,31569.0
2023-05-02 09:50:00,98.32,98.47,98.14,98.33,29062.0,89.8064,89.9434,89.642,89.8156,29062.0
2023-05-02 09:55:00,98.35,98.61,98.23,98.61,21950.0,89.8338,90.0713,89.7242,90.0713,21950.0
2023-05-02 10:00:00,98.56,98.57,98.19,98.29,25418.0,90.0257,90.0348,89.6877,89.779,25418.0
2023-05-02 10:05:00,98.34,98.38,98.19,98.31,16229.0,89.8247,89.8612,89.6877,89.7973,16229.0
2023-05-02 10:10:00,98.34,98.52,98.34,98.39,30118.0,89.8247,89.9891,89.8247,89.8704,30118.0
2023-05-02 10:15:00,98.39,98.45,98.24,98.38,11291.0,89.8704,89.9252,89.7334,89.8612,11291.0
2023-05-02 10:20:00,98.35,98.57,98.16,98.19,21181.0,89.8338,90.0348,89.6603,89.6877,21181.0
2023-05-02 10:25:00,98.16,98.16,97.97,98.03,22204.0,89.6603,89.6603,89.4867,89.5415,22204.0
2023-05-02 10:30:00,98.0,98.1,97.93,97.93,17912.0,89.5141,89.6055,89.4502,89.4502,17912.0
2023-05-02 10:35:00,97.95,98.03,97.79,97.88,30530.0,89.4685,89.5415,89.3223,89.4045,30530.0
2023-05-02 10:40:00,97.95,98.14,97.95,98.06,8994.0,89.4685,89.642,89.4685,89.569,8994.0
2023-05-02 10:45:00,98.05,98.1,97.91,98.08,14049.0,89.5598,89.6055,89.4319,89.5872,14049.0
2023-05-02 10:50:00,98.03,98.14,97.95,98.14,6177.0,89.5415,89.642,89.4685,89.642,6177.0
2023-05-02 10:55:00,98.09,98.3,98.05,98.26,8057.0,89.5964,89.7882,89.5598,89.7516,8057.0
2023-05-02 11:00:00,98.27,98.28,97.83,98.02,16124.0,89.7608,89.7699,89.3589,89.5324,16124.0
2023-05-02 11:05:00,98.04,98.05,97.88,97.89,9624.0,89.5507,89.5598,89.4045,89.4137,9624.0
2023-05-02 11:10:00,97.91,97.93,97.76,97.76,13675.0,89.4319,89.4502,89.2949,89.2949,13675.0
2023-05-02 11:15:00,97.75,97.75,97.56,97.57,12592.0,89.2858,89.2858,89.1122,89.1214,12592.0
2023-05-02 11:20:00,97.58,97.58,97.3,97.33,23254.0,89.1305,89.1305,88.8748,88.9022,23254.0
2023-05-02 11:25:00,97.31,97.59,97.23,97.58,13591.0,88.8839,89.1396,88.8108,89.1305,13591.0
2023-05-02 11:30:00,97.63,97.65,97.52,97.58,9534.0,89.1762,89.1945,89.0757,89.1305,9534.0
2023-05-02 11:35:00,97.58,97.65,97.51,97.57,7569.0,89.1305,89.1945,89.0666,89.1214,7569.0
2023-05-02 11:40:00,97.57,97.84,97.57,97.84,9926.0,89.1214,89.368,89.1214,89.368,9926.0
2023-05-02 11:45:00,97.83,97.85,97.76,97.76,7030.0,89.3589,89.3771,89.2949,89.2949,7030.0
2023-05-02 11:50:00,97.79,97.83,97.64,97.7,16018.0,89.3223,89.3589,89.1853,89.2401,16018.0
2023-05-02 11:55:00,97.69,97.96,97.69,97.95,11989.0,89.231,89.4776,89.231,89.4685,11989.0
2023-05-02 12:00:00,97.93,97.94,97.83,97.93,13513.0,89.4502,89.4593,89.3589,89.4502,13513.0
2023-05-02 12:05:00,97.93,97.93,97.82,97.83,10731.0,89.4502,89.4502,89.3497,89.3589,10731.0
2023-05-02 12:10:00,97.82,97.82,97.72,97.78,8313.0,89.3497,89.3497,89.2584,89.3132,8313.0
2023-05-02 12:15:00,97.78,97.89,97.69,97.89,5358.0,89.3132,89.4137,89.231,89.4137,5358.0
2023-05-02 12:20:00,97.9,97.91,97.78,97.81,6266.0,89.4228,89.4319,89.3132,89.3406,6266.0
2023-05-02 12:25:00,97.82,97.96,97.82,97.94,4776.0,89.3497,89.4776,89.3497,89.4593,4776.0
2023-05-02 12:30:00,97.96,97.96,97.78,97.83,12807.0,89.4776,89.4776,89.3132,89.3589,12807.0
2023-05-02 12:35:00,97.8,97.93,97.8,97.83,7979.0,89.3315,89.4502,89.3315,89.3589,7979.0
2023-05-02 12:40:00,97.81,97.95,97.8,97.92,7860.0,89.3406,89.4685,89.3315,89.4411,7860.0
2023-05-02 12:45:00,97.91,97.92,97.84,97.86,9322.0,89.4319,89.4411,89.368,89.3863,9322.0
2023-05-02 12:50:00,97.83,97.85,97.78,97.8,8385.0,89.3589,89.3771,89.3132,89.3315,8385.0
2023-05-02 12:55:00,97.78,97.8,97.75,97.79,5355.0,89.3132,89.3315,89.2858,89.3223,5355.0
2023-05-02 13:00:00,97.78,97.78,97.64,97.64,5932.0,89.3132,89.3132,89.1853,89.1853,5932.0
2023-05-02 13:05:00,97.64,97.68,97.53,97.58,7230.0,89.1853,89.2219,89.0848,89.1305,7230.0
2023-05-02 13:10:00,97.59,97.76,97.51,97.73,25466.0,89.1396,89.2949,89.0666,89.2675,25466.0
2023-05-02 13:15:00,97.77,97.77,97.62,97.63,6507.0,89.3041,89.3041,89.1671,89.1762,6507.0
2023-05-02 13:20:00,97.63,97.65,97.58,97.61,4636.0,89.1762,89.1945,89.1305,89.1579,4636.0
2023-05-02 13:25:00,97.56,97.65,97.56,97.6,4675.0,89.1122,89.1945,89.1122,89.1488,4675.0
2023-05-02 13:30:00,97.59,97.6,97.43,97.45,16187.0,89.1396,89.1488,88.9935,89.0118,16187.0
2023-05-02 13:35:00,97.46,97.53,97.4,97.44,17570.0,89.0209,89.0848,88.9661,89.0026,17570.0
2023-05-02 13:40:00,97.43,97.55,97.43,97.54,10974.0,88.9935,89.1031,88.9935,89.094,10974.0
2023-05-02 13:45:00,97.56,97.66,97.54,97.63,8417.0,89.1122,89.2036,89.094,89.1762,8417.0
2023-05-02 13:50:00,97.63,97.65,97.5,97.54,7777.0,89.1762,89.1945,89.0574,89.094,7777.0
2023-05-02 13:55:00,97.55,97.58,97.49,97.52,13813.0,89.1031,89.1305,89.0483,89.0757,13813.0
2023-05-02 14:00:00,97.53,97.53,97.32,97.33,17046.0,89.0848,89.0848,88.893,88.9022,17046.0
2023-05-02 14:05:00,97.31,97.35,97.28,97.29,22396.0,88.8839,88.9204,88.8565,88.8656,22396.0
2023-05-02 14:10:00,97.3,97.38,97.25,97.27,13318.0,88.8748,88.9478,88.8291,88.8474,13318.0
2023-05-02 14:15:00,97.28,97.44,97.25,97.44,4387.0,88.8565,89.0026,88.8291,89.0026,4387.0
2023-05-02 14:20:00,97.44,97.51,97.43,97.5,6125.0,89.0026,89.0666,88.9935,89.0574,6125.0
2023-05-02 14:25:00,97.45,97.55,97.44,97.55,14918.0,89.0118,89.1031,89.0026,89.1031,14918.0
2023-05-02 14:30:00,97.52,97.56,97.49,97.55,6520.0,89.0757,89.1122,89.0483,89.1031,6520.0
2023-05-02 14:35:00,97.58,97.61,97.54,97.61,6042.0,89.1305,89.1579,89.094,89.1579,6042.0
2023-05-02 14:40:00,97.61,97.75,97.61,97.75,15793.0,89.1579,89.2858,89.1579,89.2858,15793.0
2023-05-02 14:45:00,97.75,97.81,97.73,97.75,53209.0,89.2858,89.3406,89.2675,89.2858,53209.0
2023-05-02 14:50:00,97.77,97.87,97.77,97.85,16824.0,89.3041,89.3954,89.3041,89.3771,16824.0
2023-05-02 14:55:00,97.84,97.89,97.82,97.82,16921.0,89.368,89.4137,89.3497,89.3497,16921.0
2023-05-02 15:00:00,97.83,97.88,97.78,97.78,14271.0,89.3589,89.4045,89.3132,89.3132,14271.0
2023-05-02 15:05:00,97.81,97.88,97.75,97.88,8347.0,89.3406,89.4045,89.2858,89.4045,8347.0
2023-05-02 15:10:00,97.88,98.04,97.88,98.01,14565.0,89.4045,89.5507,89.4045,89.5233,14565.0
2023-05-02 15:15:00,98.02,98.03,97.82,97.83,19354.0,89.5324,89.5415,89.3497,89.3589,19354.0
2023-05-02 15:20:00,97.85,97.92,97.84,97.84,17886.0,89.3771,89.4411,89.368,89.368,17886.0
2023-05-02 15:25:00,97.85,97.85,97.73,97.83,10037.0,89.3771,89.3771,89.2675,89.3589,10037.0
2023-05-02 15:30:00,97.82,97.87,97.75,97.81,12330.0,89.3497,89.3954,89.2858,89.3406,12330.0
2023-05-02 15:35:00,97.8,97.81,97.7,97.72,32717.0,89.3315,89.3406,89.2401,89.2584,32717.0
2023-05-02 15:40:00,97.71,97.84,97.66,97.78,16843.0,89.2493,89.368,89.2036,89.3132,16843.0
2023-05-02 15:45:00,97.78,97.79,97.69,97.77,21332.0,89.3132,89.3223,89.231,89.3041,21332.0
2023-05-02 15:50:00,97.76,97.83,97.64,97.8,51451.0,89.2949,89.3589,89.1853,89.3315,51451.0
2023-05-02 15:55:00,97.8,97.8,97.57,97.61,118392.0,89.3315,89.3315,89.1214,89.1579,118392.0
2023-05-03 09:30:00,98.09,98.42,97.93,98.02,52548.0,89.5964,89.8978,89.4502,89.5324,52548.0
2023-05-03 09:35:00,97.96,98.02,97.71,97.95,13819.0,89.4776,89.5324,89.2493,89.4685,13819.0
2023-05-03 09:40:00,97.86,98.06,97.85,97.97,4659.0,89.3863,89.569,89.3771,89.4867,4659.0
2023-05-03 09:45:00,98.01,98.11,97.9,97.9,9812.0,89.5233,89.6146,89.4228,89.4228,9812.0
2023-05-03 09:50:00,97.87,97.9,97.64,97.72,8015.0,89.3954,89.4228,89.1853,89.2584,8015.0
2023-05-03 09:55:00,97.76,97.83,97.63,97.63,9103.0,89.2949,89.3589,89.1762,89.1762,9103.0
2023-05-03 10:00:00,97.62,97.7,97.61,97.61,13796.0,89.1671,89.2401,89.1579,89.1579,13796.0
2023-05-03 10:05:00,97.57,97.71,97.47,97.71,11266.0,89.1214,89.2493,89.03,89.2493,11266.0
2023-05-03 10:10:00,97.77,97.79,97.53,97.58,6132.0,89.3041,89.3223,89.0848,89.1305,6132.0
2023-05-03 10:15:00,97.56,97.56,97.4,97.53,11099.0,89.1122,89.1122,88.9661,89.0848,11099.0
2023-05-03 10:20:00,97.53,97.65,97.5,97.65,3382.0,89.0848,89.1945,89.0574,89.1945,3382.0
2023-05-03 10:25:00,97.67,97.83,97.67,97.82,7895.0,89.2127,89.3589,89.2127,89.3497,7895.0
2023-05-03 10:30:00,97.82,97.87,97.61,97.65,12213.0,89.3497,89.3954,89.1579,89.1945,12213.0
2023-05-03 10:35:00,97.64,97.67,97.45,97.5,12574.0,89.1853,89.2127,89.0118,89.0574,12574.0
2023-05-03 10:40:00,97.48,97.49,97.3,97.31,10474.0,89.0392,89.0483,88.8748,88.8839,10474.0
2023-05-03 10:45:00,97.3,97.33,97.23,97.3,8943.0,88.8748,88.9022,88.8108,88.8748,8943.0
2023-05-03 10:50:00,97.34,97.4,97.33,97.34,8073.0,88.9113,88.9661,88.9022,88.9113,8073.0
2023-05-03 10:55:00,97.35,97.56,97.35,97.54,5437.0,88.9204,89.1122,88.9204,89.094,5437.0
2023-05-03 11:00:00,97.56,97.61,97.51,97.53,19305.0,89.1122,89.1579,89.0666,89.0848,19305.0
2023-05-03 11:05:00,97.5,97.58,97.47,97.48,7628.0,89.0574,89.1305,89.03,89.0392,7628.0
2023-05-03 11:10:00,97.47,97.47,97.36,97.43,6278.0,89.03,89.03,88.9296,88.9935,6278.0
2023-05-03 11:15:00,97.47,97.65,97.46,97.65,5789.0,89.03,89.1945,89.0209,89.1945,5789.0
2023-05-03 11:20:00,97.64,97.76,97.62,97.76,6700.0,89.1853,89.2949,89.1671,89.2949,6700.0
2023-05-03 11:25:00,97.74,97.84,97.74,97.76,29923.0,89.2767,89.368,89.2767,89.2949,29923.0
2023-05-03 11:30:00,97.78,97.93,97.75,97.88,8650.0,89.3132,89.4502,89.2858,89.4045,8650.0
2023-05-03 11:35:00,97.86,97.94,97.85,97.85,7567.0,89.3863,89.4593,89.3771,89.3771,7567.0
2023-05-03 11:40:00,97.83,97.87,97.75,97.87,6253.0,89.3589,89.3954,89.2858,89.3954,6253.0
2023-05-03 11:45:00,97.86,98.08,97.86,98.0,23390.0,89.3863,89.5872,89.3863,89.5141,23390.0
2023-05-03 11:50:00,98.01,98.07,97.93,97.93,15344.0,89.5233,89.5781,89.4502,89.4502,15344.0
2023-05-03 11:55:00,97.92,98.02,97.91,97.99,9836.0,89.4411,89.5324,89.4319,89.505,9836.0
2023-05-03 12:00:00,98.0,98.01,97.94,97.97,6099.0,89.5141,89.5233,89.4593,89.4867,6099.0
2023-05-03 12:05:00,97.96,98.02,97.94,98.01,8525.0,89.4776,89.5324,89.4593,89.5233,8525.0
2023-05-03 12:10:00,97.98,98.02,97.96,97.99,7449.0,89.4959,89.5324,89.4776,89.505,7449.0
2023-05-03 12:15:00,97.98,98.01,97.86,97.89,7366.0,89.4959,89.5233,89.3863,89.4137,7366.0
2023-05-03 12:20:00,97.89,97.99,97.87,97.98,6831.0,89.4137,89.505,89.3954,89.4959,6831.0
2023-05-03 12:25:00,98.0,98.06,97.96,98.05,10653.0,89.5141,89.569,89.4776,89.5598,10653.0
2023-05-03 12:30:00,98.05,98.23,98.05,98.15,5906.0,89.5598,89.7242,89.5598,89.6512,5906.0
2023-05-03 12:35:00,98.14,98.17,98.11,98.16,4583.0,89.642,89.6694,89.6146,89.6603,4583.0
2023-05-03 12:40:00,98.15,98.17,98.12,98.16,6212.0,89.6512,89.6694,89.6238,89.6603,6212.0
2023-05-03 12:45:00,98.19,98.21,98.15,98.19,4038.0,89.6877,89.706,89.6512,89.6877,4038.0
2023-05-03 12:50:00,98.17,98.24,98.17,98.2,5045.0,89.6694,89.7334,89.6694,89.6968,5045.0
2023-05-03 12:55:00,98.21,98.29,98.21,98.25,13562.0,89.706,89.779,89.706,89.7425,13562.0
2023-05-03 13:00:00,98.26,98.31,98.23,98.25,59281.0,89.7516,89.7973,89.7242,89.7425,59281.0
2023-05-03 13:05:00,98.26,98.36,98.2,98.34,7743.0,89.7516,89.843,89.6968,89.8247,7743.0
2023-05-03 13:10:00,98.36,98.46,98.35,98.4,8816.0,89.843,89.9343,89.8338,89.8795,8816.0
2023-05-03 13:15:00,98.41,98.5,98.37,98.48,9022.0,89.8886,89.9709,89.8521,89.9526,9022.0
2023-05-03 13:20:00,98.47,98.51,98.42,98.43,9926.0,89.9434,89.98,89.8978,89.9069,9926.0
2023-05-03 13:25:00,98.43,98.43,98.35,98.41,7526.0,89.9069,89.9069,89.8338,89.8886,7526.0
2023-05-03 13:30:00,98.42,98.43,98.31,98.31,5229.0,89.8978,89.9069,89.7973,89.7973,5229.0
2023-05-03 13:35:00,98.29,98.32,98.29,98.32,3866.0,89.779,89.8064,89.779,89.8064,3866.0
2023-05-03 13:40:00,98.37,98.53,98.35,98.49,13320.0,89.8521,89.9983,89.8338,89.9617,13320.0
2023-05-03 13:45:00,98.51,98.51,98.39,98.44,5283.0,89.98,89.98,89.8704,89.916,5283.0
2023-05-03 13:50:00,98.46,98.51,98.44,98.5,48904.0,89.9343,89.98,89.916,89.9709,48904.0
2023-05-03 13:55:00,98.51,98.58,98.46,98.46,7699.0,89.98,90.0439,89.9343,89.9343,7699.0
2023-05-03 14:00:00,98.46,98.73,98.32,98.42,25000.0,89.9343,90.1809,89.8064,89.8978,25000.0
2023-05-03 14:05:00,98.38,98.45,98.22,98.23,10479.0,89.8612,89.9252,89.7151,89.7242,10479.0
2023-05-03 14:10:00,98.22,98.33,98.1,98.32,19235.0,89.7151,89.8156,89.6055,89.8064,19235.0
2023-05-03 14:15:00,98.35,98.45,98.3,98.39,17415.0,89.8338,89.9252,89.7882,89.8704,17415.0
2023-05-03 14:20:00,98.4,98.58,98.38,98.5,8078.0,89.8795,90.0439,89.8612,89.9709,8078.0
2023-05-03 14:25:00,98.44,98.45,98.29,98.31,12911.0,89.916,89.9252,89.779,89.7973,12911.0
2023-05-03 14:30:00,98.31,98.43,98.19,98.24,25534.0,89.7973,89.9069,89.6877,89.7334,25534.0
2023-05-03 14:35:00,98.22,98.54,98.02,98.41,21467.0,89.7151,90.0074,89.5324,89.8886,21467.0
2023-05-03 14:40:00,98.43,98.57,98.15,98.26,8669.0,89.9069,90.0348,89.6512,89.7516,8669.0
2023-05-03 14:45:00,98.26,98.39,98.24,98.26,7475.0,89.7516,89.8704,89.7334,89.7516,7475.0
2023-05-03 14:50:00,98.28,98.28,97.95,98.05,12302.0,89.7699,89.7699,89.4685,89.5598,12302.0
2023-05-03 14:55:00,98.03,98.22,97.98,98.17,15508.0,89.5415,89.7151,89.4959,89.6694,15508.0
2023-05-03 15:00:00,98.16,98.26,98.01,98.19,9243.0,89.6603,89.7516,89.5233,89.6877,9243.0
2023-05-03 15:05:00,98.17,98.37,97.94,98.0,18477.0,89.6694,89.8521,89.4593,89.5141,18477.0
2023-05-03 15:10:00,97.98,98.08,97.76,97.92,23904.0,89.4959,89.5872,89.2949,89.4411,23904.0
2023-05-03 15:15:00,97.88,98.04,97.84,97.88,11523.0,89.4045,89.5507,89.368,89.4045,11523.0
2023-05-03 15:20:00,97.87,97.91,97.65,97.89,14725.0,89.3954,89.4319,89.1945,89.4137,14725.0
2023-05-03 15:25:00,97.87,98.02,97.75,97.75,17565.0,89.3954,89.5324,89.2858,89.2858,17565.0
2023-05-03 15:30:00,97.76,97.8,97.64,97.75,33667.0,89.2949,89.3315,89.1853,89.2858,33667.0
2023-05-03 15:35:00,97.76,97.82,97.66,97.76,21696.0,89.2949,89.3497,89.2036,89.2949,21696.0
2023-05-03 15:40:00,97.74,97.82,97.66,97.76,30147.0,89.2767,89.3497,89.2036,89.2949,30147.0
2023-05-03 15:45:00,97.75,97.84,97.69,97.78,34084.0,89.2858,89.368,89.231,89.3132,34084.0
2023-05-03 15:50:00,97.79,97.81,97.43,97.51,76630.0,89.3223,89.3406,88.9935,89.0666,76630.0
2023-05-03 15:55:00,97.51,97.51,97.31,97.36,137138.0,89.0666,89.0666,88.8839,88.9296,137138.0
2023-05-04 09:30:00,97.58,97.89,97.47,97.53,54055.0,89.1305,89.4137,89.03,89.0848,54055.0
2023-05-04 09:35:00,97.53,97.75,97.35,97.57,69270.0,89.0848,89.2858,88.9204,89.1214,69270.0
2023-05-04 09:40:00,97.55,97.58,97.35,97.41,18016.0,89.1031,89.1305,88.9204,88.9752,18016.0
2023-05-04 09:45:00,97.4,97.48,97.21,97.34,16978.0,88.9661,89.0392,88.7926,88.9113,16978.0
2023-05-04 09:50:00,97.33,97.52,97.11,97.41,19094.0,88.9022,89.0757,88.7012,88.9752,19094.0
2023-05-04 09:55:00,97.43,97.51,97.18,97.23,6118.0,88.9935,89.0666,88.7652,88.8108,6118.0
2023-05-04 10:00:00,97.24,97.45,97.18,97.29,30363.0,88.82,89.0118,88.7652,88.8656,30363.0
2023-05-04 10:05:00,97.31,97.38,97.18,97.27,12430.0,88.8839,88.9478,88.7652,88.8474,12430.0
2023-05-04 10:10:00,97.27,97.63,97.26,97.61,6698.0,88.8474,89.1762,88.8382,89.1579,6698.0
2023-05-04 10:15:00,97.66,97.72,97.46,97.66,29717.0,89.2036,89.2584,89.0209,89.2036,29717.0
2023-05-04 10:20:00,97.63,97.73,97.57,97.66,31548.0,89.1762,89.2675,89.1214,89.2036,31548.0
2023-05-04 10:25:00,97.65,97.7,97.25,97.48,16768.0,89.1945,89.2401,88.8291,89.0392,16768.0
2023-05-04 10:30:00,97.55,97.56,97.44,97.53,10549.0,89.1031,89.1122,89.0026,89.0848,10549.0
2023-05-04 10:35:00,97.51,97.71,97.51,97.62,34073.0,89.0666,89.2493,89.0666,89.1671,34073.0
2023-05-04 10:40:00,97.64,97.8,97.58,97.8,36982.0,89.1853,89.3315,89.1305,89.3315,36982.0
2023-05-04 10:45:00,97.79,97.96,97.68,97.77,30936.0,89.3223,89.4776,89.2219,89.3041,30936.0
2023-05-04 10:50:00,97.77,98.0,97.7,98.0,17116.0,89.3041,89.5141,89.2401,89.5141,17116.0
2023-05-04 10:55:00,98.01,98.05,97.93,97.97,24066.0,89.5233,89.5598,89.4502,89.4867,24066.0
2023-05-04 11:00:00,97.99,98.02,97.72,97.78,13986.0,89.505,89.5324,89.2584,89.3132,13986.0
2023-05-04 11:05:00,97.8,98.02,97.74,97.98,14439.0,89.3315,89.5324,89.2767,89.4959,14439.0
2023-05-04 11:10:00,97.98,98.04,97.95,97.96,15697.0,89.4959,89.5507,89.4685,89.4776,15697.0
2023-05-04 11:15:00,97.97,97.98,97.77,97.78,15118.0,89.4867,89.4959,89.3041,89.3132,15118.0
2023-05-04 11:20:00,97.77,97.95,97.74,97.95,11246.0,89.3041,89.4685,89.2767,89.4685,11246.0
2023-05-04 11:25:00,97.95,98.01,97.86,98.0,21223.0,89.4685,89.5233,89.3863,89.5141,21223.0
2023-05-04 11:30:00,98.0,98.02,97.77,97.84,12245.0,89.5141,89.5324,89.3041,89.368,12245.0
2023-05-04 11:35:00,97.84,97.97,97.76,97.88,15414.0,89.368,89.4867,89.2949,89.4045,15414.0
2023-05-04 11:40:00,97.91,97.94,97.79,97.82,35927.0,89.4319,89.4593,89.3223,89.3497,35927.0
2023-05-04 11:45:00,97.81,97.9,97.79,97.85,11309.0,89.3406,89.4228,89.3223,89.3771,11309.0
2023-05-04 11:50:00,97.85,97.89,97.72,97.73,13175.0,89.3771,89.4137,89.2584,89.2675,13175.0
2023-05-04 11:55:00,97.73,97.86,97.66,97.8,25592.0,89.2675,89.3863,89.2036,89.3315,25592.0
2023-05-04 12:00:00,97.79,97.9,97.78,97.85,11195.0,89.3223,89.4228,89.3132,89.3771,11195.0
2023-05-04 12:05:00,97.87,97.96,97.82,97.95,14400.0,89.3954,89.4776,89.3497,89.4685,14400.0
2023-05-04 12:10:00,97.96,98.0,97.88,97.93,26113.0,89.4776,89.5141,89.4045,89.4502,26113.0
2023-05-04 12:15:00,97.94,98.01,97.92,98.01,15820.0,89.4593,89.5233,89.4411,89.5233,15820.0
2023-05-04 12:20:00,98.0,98.11,98.0,98.09,35020.0,89.5141,89.6146,89.5141,89.5964,35020.0
2023-05-04 12:25:00,98.09,98.34,98.07,98.23,26049.0,89.5964,89.8247,89.5781,89.7242,26049.0
2023-05-04 12:30:00,98.25,98.28,98.02,98.11,23742.0,89.7425,89.7699,89.5324,89.6146,23742.0
2023-05-04 12:35:00,98.09,98.09,97.92,97.92,5228.0,89.5964,89.5964,89.4411,89.4411,5228.0
2023-05-04 12:40:00,97.97,98.05,97.95,98.03,7446.0,89.4867,89.5598,89.4685,89.5415,7446.0
2023-05-04 12:45:00,98.03,98.14,97.96,98.14,6683.0,89.5415,89.642,89.4776,89.642,6683.0
2023-05-04 12:50:00,98.15,98.23,98.1,98.13,11952.0,89.6512,89.7242,89.6055,89.6329,11952.0
2023-05-04 12:55:00,98.13,98.26,98.13,98.22,32926.0,89.6329,89.7516,89.6329,89.7151,32926.0
2023-05-04 13:00:00,98.25,98.3,98.19,98.21,23579.0,89.7425,89.7882,89.6877,89.706,23579.0
2023-05-04 13:05:00,98.22,98.43,98.22,98.41,20538.0,89.7151,89.9069,89.7151,89.8886,20538.0
2023-05-04 13:10:00,98.41,98.47,98.36,98.36,7994.0,89.8886,89.9434,89.843,89.843,7994.0
2023-05-04 13:15:00,98.37,98.37,98.26,98.32,5012.0,89.8521,89.8521,89.7516,89.8064,5012.0
2023-05-04 13:20:00,98.34,98.47,98.34,98.42,7922.0,89.8247,89.9434,89.8247,89.8978,7922.0
2023-05-04 13:25:00,98.42,98.42,98.3,98.33,16871.0,89.8978,89.8978,89.7882,89.8156,16871.0
2023-05-04 13:30:00,98.35,98.49,98.35,98.4,10408.0,89.8338,89.9617,89.8338,89.8795,10408.0
2023-05-04 13:35:00,98.38,98.38,98.26,98.29,12303.0,89.8612,89.8612,89.7516,89.779,12303.0
2023-05-04 13:40:00,98.3,98.33,98.23,98.27,20598.0,89.7882,89.8156,89.7242,89.7608,20598.0
2023-05-04 13:45:00,98.27,98.28,98.19,98.22,21969.0,89.7608,89.7699,89.6877,89.7151,21969.0
2023-05-04 13:50:00,98.22,98.28,98.15,98.25,9452.0,89.7151,89.7699,89.6512,89.7425,9452.0
2023-05-04 13:55:00,98.26,98.28,98.18,98.28,7747.0,89.7516,89.7699,89.6786,89.7699,7747.0
2023-05-04 14:00:00,98.3,98.3,98.11,98.11,9715.0,89.7882,89.7882,89.6146,89.6146,9715.0
2023-05-04 14:05:00,98.11,98.26,98.09,98.24,8752.0,89.6146,89.7516,89.5964,89.7334,8752.0
2023-05-04 14:10:00,98.22,98.25,98.19,98.21,11180.0,89.7151,89.7425,89.6877,89.706,11180.0
2023-05-04 14:15:00,98.2,98.29,98.19,98.25,12247.0,89.6968,89.779,89.6877,89.7425,12247.0
2023-05-04 14:20:00,98.27,98.28,98.16,98.18,11887.0,89.7608,89.7699,89.6603,89.6786,11887.0
2023-05-04 14:25:00,98.15,98.17,98.02,98.02,13161.0,89.6512,89.6694,89.5324,89.5324,13161.0
2023-05-04 14:30:00,98.0,98.01,97.89,98.01,10885.0,89.5141,89.5233,89.4137,89.5233,10885.0
2023-05-04 14:35:00,98.05,98.13,97.96,98.0,13268.0,89.5598,89.6329,89.4776,89.5141,13268.0
2023-05-04 14:40:00,97.99,98.04,97.97,98.0,11478.0,89.505,89.5507,89.4867,89.5141,11478.0
2023-05-04 14:45:00,98.0,98.07,97.91,97.94,14510.0,89.5141,89.5781,89.4319,89.4593,14510.0
2023-05-04 14:50:00,97.94,98.01,97.9,97.95,14941.0,89.4593,89.5233,89.4228,89.4685,14941.0
2023-05-04 14:55:00,97.94,98.02,97.93,98.02,17647.0,89.4593,89.5324,89.4502,89.5324,17647.0
2023-05-04 15:00:00,98.05,98.12,98.03,98.1,25412.0,89.5598,89.6238,89.5415,89.6055,25412.0
2023-05-04 15:05:00,98.11,98.25,98.1,98.23,38342.0,89.6146,89.7425,89.6055,89.7242,38342.0
2023-05-04 15:10:00,98.2,98.27,98.06,98.11,16591.0,89.6968,89.7608,89.569,89.6146,16591.0
2023-05-04 15:15:00,98.1,98.1,97.98,98.06,21842.0,89.6055,89.6055,89.4959,89.569,21842.0
2023-05-04 15:20:00,98.06,98.09,97.95,98.06,17869.0,89.569,89.5964,89.4685,89.569,17869.0
2023-05-04 15:25:00,98.08,98.13,98.03,98.06,16932.0,89.5872,89.6329,89.5415,89.569,16932.0
2023-05-04 15:30:00,98.05,98.16,98.05,98.16,21493.0,89.5598,89.6603,89.5598,89.6603,21493.0
2023-05-04 15:35:00,98.18,98.29,98.16,98.25,24634.0,89.6786,89.779,89.6603,89.7425,24634.0
2023-05-04 15:40:00,98.26,98.26,98.1,98.1,36375.0,89.7516,89.7516,89.6055,89.6055,36375.0
2023-05-04 15:45:00,98.09,98.17,97.97,98.13,33454.0,89.5964,89.6694,89.4867,89.6329,33454.0
2023-05-04 15:50:00,98.12,98.16,97.98,98.12,76542.0,89.6238,89.6603,89.4959,89.6238,76542.0
2023-05-04 15:55:00,98.12,98.13,97.95,98.11,218558.0,89.6238,89.6329,89.4685,89.6146,218558.0
2023-05-05 09:30:00,98.14,98.53,97.74,98.24,49163.0,89.642,89.9983,89.2767,89.7334,49163.0
2023-05-05 09:35:00,98.24,98.69,98.23,98.68,25757.0,89.7334,90.1444,89.7242,90.1353,25757.0
2023-05-05 09:40:00,98.67,98.84,98.3,98.3,28138.0,90.1261,90.2814,89.7882,89.7882,28138.0
2023-05-05 09:45:00,98.3,98.71,98.3,98.6,17661.0,89.7882,90.1627,89.7882,90.0622,17661.0
2023-05-05 09:50:00,98.57,98.57,98.4,98.51,13667.0,90.0348,90.0348,89.8795,89.98,13667.0
2023-05-05 09:55:00,98.55,98.71,98.51,98.64,18175.0,90.0165,90.1627,89.98,90.0987,18175.0
2023-05-05 10:00:00,98.64,98.64,98.38,98.41,21529.0,90.0987,90.0987,89.8612,89.8886,21529.0
2023-05-05 10:05:00,98.41,98.52,98.33,98.46,21055.0,89.8886,89.9891,89.8156,89.9343,21055.0
2023-05-05 10:10:00,98.47,98.6,98.44,98.49,15265.0,89.9434,90.0622,89.916,89.9617,15265.0
2023-05-05 10:15:00,98.55,98.55,98.3,98.31,7841.0,90.0165,90.0165,89.7882,89.7973,7841.0
2023-05-05 10:20:00,98.32,98.49,98.26,98.43,51221.0,89.8064,89.9617,89.7516,89.9069,51221.0
2023-05-05 10:25:00,98.41,98.49,98.34,98.47,13144.0,89.8886,89.9617,89.8247,89.9434,13144.0
2023-05-05 10:30:00,98.58,98.7,98.51,98.59,10587.0,90.0439,90.1535,89.98,90.0531,10587.0
2023-05-05 10:35:00,98.61,98.62,98.47,98.58,45227.0,90.0713,90.0805,89.9434,90.0439,45227.0
2023-05-05 10:40:00,98.57,98.83,98.57,98.81,35682.0,90.0348,90.2723,90.0348,90.254,35682.0
2023-05-05 10:45:00,98.78,98.85,98.7,98.75,45888.0,90.2266,90.2905,90.1535,90.1992,45888.0
2023-05-05 10:50:00,98.74,98.79,98.62,98.62,17123.0,90.1901,90.2357,90.0805,90.0805,17123.0
2023-05-05 10:55:00,98.61,98.63,98.4,98.46,16464.0,90.0713,90.0896,89.8795,89.9343,16464.0
2023-05-05 11:00:00,98.48,98.58,98.41,98.58,9735.0,89.9526,90.0439,89.8886,90.0439,9735.0
2023-05-05 11:05:00,98.61,98.65,98.43,98.45,17983.0,90.0713,90.1079,89.9069,89.9252,17983.0
2023-05-05 11:10:00,98.47,98.63,98.44,98.56,7117.0,89.9434,90.0896,89.916,90.0257,7117.0
2023-05-05 11:15:00,98.58,98.59,98.5,98.57,8115.0,90.0439,90.0531,89.9709,90.0348,8115.0
2023-05-05 11:20:00,98.61,98.61,98.52,98.54,7618.0,90.0713,90.0713,89.9891,90.0074,7618.0
2023-05-05 11:25:00,98.56,98.62,98.47,98.62,12965.0,90.0257,90.0805,89.9434,90.0805,12965.0
2023-05-05 11:30:00,98.66,98.69,98.62,98.69,10164.0,90.117,90.1444,90.0805,90.1444,10164.0
2023-05-05 11:35:00,98.68,98.7,98.59,98.7,10463.0,90.1353,90.1535,90.0531,90.1535,10463.0
2023-05-05 11:40:00,98.72,98.72,98.62,98.64,5654.0,90.1718,90.1718,90.0805,90.0987,5654.0
2023-05-05 11:45:00,98.62,98.71,98.6,98.66,4324.0,90.0805,90.1627,90.0622,90.117,4324.0
2023-05-05 11:50:00,98.69,98.72,98.62,98.72,6066.0,90.1444,90.1718,90.0805,90.1718,6066.0
2023-05-05 11:55:00,98.75,98.75,98.68,98.75,10219.0,90.1992,90.1992,90.1353,90.1992,10219.0
2023-05-05 12:00:00,98.73,98.76,98.65,98.65,9956.0,90.1809,90.2083,90.1079,90.1079,9956.0
2023-05-05 12:05:00,98.64,98.72,98.62,98.72,8906.0,90.0987,90.1718,90.0805,90.1718,8906.0
2023-05-05 12:10:00,98.69,98.76,98.66,98.74,12517.0,90.1444,90.2083,90.117,90.1901,12517.0
2023-05-05 12:15:00,98.73,98.75,98.68,98.68,6946.0,90.1809,90.1992,90.1353,90.1353,6946.0
2023-05-05 12:20:00,98.68,98.7,98.65,98.69,14180.0,90.1353,90.1535,90.1079,90.1444,14180.0
2023-05-05 12:25:00,98.73,98.76,98.63,98.64,13744.0,90.1809,90.2083,90.0896,90.0987,13744.0
2023-05-05 12:30:00,98.65,98.65,98.55,98.6,14970.0,90.1079,90.1079,90.0165,90.0622,14970.0
2023-05-05 12:35:00,98.6,98.6,98.49,98.54,13856.0,90.0622,90.0622,89.9617,90.0074,13856.0
2023-05-05 12:40:00,98.55,98.59,98.52,98.56,14630.0,90.0165,90.0531,89.9891,90.0257,14630.0
2023-05-05 12:45:00,98.58,98.6,98.52,98.6,9632.0,90.0439,90.0622,89.9891,90.0622,9632.0
2023-05-05 12:50:00,98.61,98.65,98.55,98.62,7674.0,90.0713,90.1079,90.0165,90.0805,7674.0
2023-05-05 12:55:00,98.63,98.68,98.62,98.67,5148.0,90.0896,90.1353,90.0805,90.1261,5148.0
2023-05-05 13:00:00,98.68,98.75,98.66,98.7,5889.0,90.1353,90.1992,90.117,90.1535,5889.0
2023-05-05 13:05:00,98.7,98.77,98.68,98.72,11231.0,90.1535,90.2175,90.1353,90.1718,11231.0
2023-05-05 13:10:00,98.72,98.75,98.69,98.7,6459.0,90.1718,90.1992,90.1444,90.1535,6459.0
2023-05-05 13:15:00,98.71,98.79,98.68,98.74,19423.0,90.1627,90.2357,90.1353,90.1901,19423.0
2023-05-05 13:20:00,98.73,98.75,98.69,98.75,5994.0,90.1809,90.1992,90.1444,90.1992,5994.0
2023-05-05 13:25:00,98.75,98.85,98.72,98.8,11585.0,90.1992,90.2905,90.1718,90.2449,11585.0
2023-05-05 13:30:00,98.86,98.96,98.86,98.94,6268.0,90.2997,90.391,90.2997,90.3728,6268.0
2023-05-05 13:35:00,98.96,99.01,98.92,99.01,37504.0,90.391,90.4367,90.3545,90.4367,37504.0
2023-05-05 13:40:00,99.0,99.08,98.98,99.06,7511.0,90.4276,90.5006,90.4093,90.4824,7511.0
2023-05-05 13:45:00,99.06,99.08,98.95,98.96,15389.0,90.4824,90.5006,90.3819,90.391,15389.0
2023-05-05 13:50:00,98.97,99.0,98.92,98.92,15992.0,90.4002,90.4276,90.3545,90.3545,15992.0
2023-05-05 13:55:00,98.94,98.98,98.87,98.92,19676.0,90.3728,90.4093,90.3088,90.3545,19676.0
2023-05-05 14:00:00,98.92,99.0,98.89,99.0,17863.0,90.3545,90.4276,90.3271,90.4276,17863.0
2023-05-05 14:05:00,99.01,99.05,98.99,99.02,21997.0,90.4367,90.4732,90.4184,90.4458,21997.0
2023-05-05 14:10:00,99.03,99.11,98.97,99.09,21638.0,90.455,90.528,90.4002,90.5098,21638.0
2023-05-05 14:15:00,99.1,99.21,99.07,99.2,17619.0,90.5189,90.6194,90.4915,90.6102,17619.0
2023-05-05 14:20:00,99.2,99.23,99.15,99.16,20141.0,90.6102,90.6376,90.5646,90.5737,20141.0
2023-05-05 14:25:00,99.17,99.32,99.15,99.28,24903.0,90.5828,90.7198,90.5646,90.6833,24903.0
2023-05-05 14:30:00,99.27,99.36,99.22,99.25,18692.0,90.6742,90.7564,90.6285,90.6559,18692.0
2023-05-05 14:35:00,99.25,99.29,99.22,99.24,9652.0,90.6559,90.6924,90.6285,90.6468,9652.0
2023-05-05 14:40:00,99.24,99.24,99.15,99.2,11813.0,90.6468,90.6468,90.5646,90.6102,11813.0
2023-05-05 14:45:00,99.19,99.27,99.14,99.27,14887.0,90.6011,90.6742,90.5554,90.6742,14887.0
2023-05-05 14:50:00,99.26,99.3,99.23,99.28,14729.0,90.665,90.7016,90.6376,90.6833,14729.0
2023-05-05 14:55:00,99.28,99.38,99.24,99.28,26565.0,90.6833,90.7747,90.6468,90.6833,26565.0
2023-05-05 15:00:00,99.27,99.34,99.23,99.31,18785.0,90.6742,90.7381,90.6376,90.7107,18785.0
2023-05-05 15:05:00,99.3,99.36,99.27,99.34,11887.0,90.7016,90.7564,90.6742,90.7381,11887.0
2023-05-05 15:10:00,99.33,99.33,99.19,99.19,12868.0,90.729,90.729,90.6011,90.6011,12868.0
2023-05-05 15:15:00,99.19,99.25,99.16,99.17,13045.0,90.6011,90.6559,90.5737,90.5828,13045.0
2023-05-05 15:20:00,99.17,99.23,99.17,99.23,24084.0,90.5828,90.6376,90.5828,90.6376,24084.0
2023-05-05 15:25:00,99.23,99.23,99.11,99.15,25687.0,90.6376,90.6376,90.528,90.5646,25687.0
2023-05-05 15:30:00,99.15,99.23,99.12,99.23,19902.0,90.5646,90.6376,90.5372,90.6376,19902.0
2023-05-05 15:35:00,99.23,99.27,99.17,99.18,26467.0,90.6376,90.6742,90.5828,90.592,26467.0
2023-05-05 15:40:00,99.2,99.24,99.15,99.23,39470.0,90.6102,90.6468,90.5646,90.6376,39470.0
2023-05-05 15:45:00,99.23,99.28,99.18,99.28,45916.0,90.6376,90.6833,90.592,90.6833,45916.0
2023-05-05 15:50:00,99.27,99.42,99.24,99.33,60907.0,90.6742,90.8112,90.6468,90.729,60907.0
2023-05-05 15:55:00,99.35,99.39,99.21,99.38,158986.0,90.7473,90.7838,90.6194,90.7747,158986.0
2023-05-08 09:30:00,99.29,99.3,98.71,99.02,40569.0,90.6924,90.7016,90.1627,90.4458,40569.0
2023-05-08 09:35:00,98.98,99.45,98.98,99.43,15536.0,90.4093,90.8386,90.4093,90.8203,15536.0
2023-05-08 09:40:00,99.43,99.55,99.37,99.42,14783.0,90.8203,90.9299,90.7655,90.8112,14783.0
2023-05-08 09:45:00,99.41,99.52,99.35,99.35,20964.0,90.8021,90.9025,90.7473,90.7473,20964.0
2023-05-08 09:50:00,99.4,99.43,99.29,99.4,8144.0,90.7929,90.8203,90.6924,90.7929,8144.0
2023-05-08 09:55:00,99.38,99.74,99.38,99.73,19450.0,90.7747,91.1035,90.7747,91.0943,19450.0
2023-05-08 10:00:00,99.81,99.81,99.52,99.77,21427.0,91.1674,91.1674,90.9025,91.1309,21427.0
2023-05-08 10:05:00,99.75,99.76,99.48,99.5,23998.0,91.1126,91.1217,90.866,90.8843,23998.0
2023-05-08 10:10:00,99.52,99.52,99.17,99.17,15484.0,90.9025,90.9025,90.5828,90.5828,15484.0
2023-05-08 10:15:00,99.16,99.22,99.1,99.1,18194.0,90.5737,90.6285,90.5189,90.5189,18194.0
2023-05-08 10:20:00,99.1,99.13,98.92,98.99,8340.0,90.5189,90.5463,90.3545,90.4184,8340.0
2023-05-08 10:25:00,98.96,99.07,98.9,99.06,19392.0,90.391,90.4915,90.3362,90.4824,19392.0
2023-05-08 10:30:00,99.07,99.12,98.97,99.01,33582.0,90.4915,90.5372,90.4002,90.4367,33582.0
2023-05-08 10:35:00,99.02,99.1,98.95,98.95,10160.0,90.4458,90.5189,90.3819,90.3819,10160.0
2023-05-08 10:40:00,98.89,99.01,98.86,98.94,14374.0,90.3271,90.4367,90.2997,90.3728,14374.0
2023-05-08 10:45:00,98.91,98.92,98.74,98.79,13978.0,90.3454,90.3545,90.1901,90.2357,13978.0
2023-05-08 10:50:00,98.79,98.96,98.78,98.95,15110.0,90.2357,90.391,90.2266,90.3819,15110.0
2023-05-08 10:55:00,98.96,98.97,98.72,98.77,11356.0,90.391,90.4002,90.1718,90.2175,11356.0
2023-05-08 11:00:00,98.76,98.83,98.69,98.77,14517.0,90.2083,90.2723,90.1444,90.2175,14517.0
2023-05-08 11:05:00,98.76,98.86,98.76,98.83,11330.0,90.2083,90.2997,90.2083,90.2723,11330.0
2023-05-08 11:10:00,98.81,98.86,98.65,98.66,17330.0,90.254,90.2997,90.1079,90.117,17330.0
2023-05-08 11:15:00,98.63,98.67,98.57,98.67,22401.0,90.0896,90.1261,90.0348,90.1261,22401.0
2023-05-08 11:20:00,98.7,98.79,98.66,98.69,12447.0,90.1535,90.2357,90.117,90.1444,12447.0
2023-05-08 11:25:00,98.69,98.79,98.66,98.7,10628.0,90.1444,90.2357,90.117,90.1535,10628.0
2023-05-08 11:30:00,98.7,98.73,98.61,98.67,8787.0,90.1535,90.1809,90.0713,90.1261,8787.0
2023-05-08 11:35:00,98.65,98.73,98.63,98.72,15099.0,90.1079,90.1809,90.0896,90.1718,15099.0
2023-05-08 11:40:00,98.71,98.8,98.65,98.72,14651.0,90.1627,90.2449,90.1079,90.1718,14651.0
2023-05-08 11:45:00,98.71,98.81,98.68,98.77,16006.0,90.1627,90.254,90.1353,90.2175,16006.0
2023-05-08 11:50:00,98.76,98.78,98.63,98.63,9118.0,90.2083,90.2266,90.0896,90.0896,9118.0
2023-05-08 11:55:00,98.65,98.71,98.52,98.53,14008.0,90.1079,90.1627,89.9891,89.9983,14008.0
2023-05-08 12:00:00,98.53,98.53,98.44,98.46,12912.0,89.9983,89.9983,89.916,89.9343,12912.0
2023-05-08 12:05:00,98.47,98.47,98.35,98.41,8867.0,89.9434,89.9434,89.8338,89.8886,8867.0
2023-05-08 12:10:00,98.4,98.41,98.25,98.27,16191.0,89.8795,89.8886,89.7425,89.7608,16191.0
2023-05-08 12:15:00,98.28,98.51,98.28,98.51,17978.0,89.7699,89.98,89.7699,89.98,17978.0
2023-05-08 12:20:00,98.51,98.55,98.47,98.53,12241.0,89.98,90.0165,89.9434,89.9983,12241.0
2023-05-08 12:25:00,98.53,98.57,98.53,98.56,12677.0,89.9983,90.0348,89.9983,90.0257,12677.0
2023-05-08 12:30:00,98.56,98.61,98.55,98.56,10895.0,90.0257,90.0713,90.0165,90.0257,10895.0
2023-05-08 12:35:00,98.57,98.57,98.42,98.42,12862.0,90.0348,90.0348,89.8978,89.8978,12862.0
2023-05-08 12:40:00,98.41,98.41,98.34,98.36,10150.0,89.8886,89.8886,89.8247,89.843,10150.0
2023-05-08 12:45:00,98.34,98.4,98.3,98.4,15510.0,89.8247,89.8795,89.7882,89.8795,15510.0
2023-05-08 12:50:00,98.4,98.42,98.34,98.37,24238.0,89.8795,89.8978,89.8247,89.8521,24238.0
2023-05-08 12:55:00,98.37,98.42,98.29,98.31,21370.0,89.8521,89.8978,89.779,89.7973,21370.0
2023-05-08 13:00:00,98.33,98.41,98.27,98.37,34275.0,89.8156,89.8886,89.7608,89.8521,34275.0
2023-05-08 13:05:00,98.37,98.48,98.35,98.42,33236.0,89.8521,89.9526,89.8338,89.8978,33236.0
2023-05-08 13:10:00,98.41,98.43,98.38,98.39,12226.0,89.8886,89.9069,89.8612,89.8704,12226.0
2023-05-08 13:15:00,98.38,98.42,98.33,98.41,10263.0,89.8612,89.8978,89.8156,89.8886,10263.0
2023-05-08 13:20:00,98.41,98.42,98.33,98.35,15507.0,89.8886,89.8978,89.8156,89.8338,15507.0
2023-05-08 13:25:00,98.34,98.42,98.33,98.38,11197.0,89.8247,89.8978,89.8156,89.8612,11197.0
2023-05-08 13:30:00,98.39,98.46,98.38,98.43,16608.0,89.8704,89.9343,89.8612,89.9069,16608.0
2023-05-08 13:35:00,98.45,98.49,98.38,98.42,19142.0,89.9252,89.9617,89.8612,89.8978,19142.0
2023-05-08 13:40:00,98.43,98.5,98.42,98.46,14779.0,89.9069,89.9709,89.8978,89.9343,14779.0
2023-05-08 13:45:00,98.45,98.48,98.42,98.42,13347.0,89.9252,89.9526,89.8978,89.8978,13347.0
2023-05-08 13:50:00,98.43,98.46,98.33,98.35,16061.0,89.9069,89.9343,89.8156,89.8338,16061.0
2023-05-08 13:55:00,98.38,98.46,98.38,98.41,11488.0,89.8612,89.9343,89.8612,89.8886,11488.0
2023-05-08 14:00:00,98.42,98.56,98.41,98.5,27332.0,89.8978,90.0257,89.8886,89.9709,27332.0
2023-05-08 14:05:00,98.5,98.5,98.29,98.43,22908.0,89.9709,89.9709,89.779,89.9069,22908.0
2023-05-08 14:10:00,98.44,98.46,98.38,98.4,14982.0,89.916,89.9343,89.8612,89.8795,14982.0
2023-05-08 14:15:00,98.4,98.46,98.37,98.4,12435.0,89.8795,89.9343,89.8521,89.8795,12435.0
2023-05-08 14:20:00,98.4,98.47,98.4,98.45,22511.0,89.8795,89.9434,89.8795,89.9252,22511.0
2023-05-08 14:25:00,98.43,98.52,98.41,98.52,19995.0,89.9069,89.9891,89.8886,89.9891,19995.0
2023-05-08 14:30:00,98.53,98.57,98.44,98.47,18867.0,89.9983,90.0348,89.916,89.9434,18867.0
2023-05-08 14:35:00,98.48,98.5,98.4,98.41,39561.0,89.9526,89.9709,89.8795,89.8886,39561.0
2023-05-08 14:40:00,98.4,98.47,98.38,98.41,15391.0,89.8795,89.9434,89.8612,89.8886,15391.0
2023-05-08 14:45:00,98.4,98.62,98.38,98.62,26821.0,89.8795,90.0805,89.8612,90.0805,26821.0
2023-05-08 14:50:00,98.62,98.66,98.6,98.65,16054.0,90.0805,90.117,90.0622,90.1079,16054.0
2023-05-08 14:55:00,98.65,98.74,98.65,98.72,37504.0,90.1079,90.1901,90.1079,90.1718,37504.0
2023-05-08 15:00:00,98.72,98.72,98.64,98.66,98770.0,90.1718,90.1718,90.0987,90.117,98770.0
2023-05-08 15:05:00,98.64,98.65,98.53,98.61,60796.0,90.0987,90.1079,89.9983,90.0713,60796.0
2023-05-08 15:10:00,98.62,98.63,98.48,98.55,21691.0,90.0805,90.0896,89.9526,90.0165,21691.0
2023-05-08 15:15:00,98.55,98.74,98.53,98.72,136861.0,90.0165,90.1901,89.9983,90.1718,136861.0
2023-05-08 15:20:00,98.72,98.72,98.67,98.71,22329.0,90.1718,90.1718,90.1261,90.1627,22329.0
2023-05-08 15:25:00,98.7,98.7,98.54,98.59,20648.0,90.1535,90.1535,90.0074,90.0531,20648.0
2023-05-08 15:30:00,98.58,98.71,98.56,98.69,72225.0,90.0439,90.1627,90.0257,90.1444,72225.0
2023-05-08 15:35:00,98.69,98.71,98.62,98.68,38279.0,90.1444,90.1627,90.0805,90.1353,38279.0
2023-05-08 15:40:00,98.69,98.89,98.65,98.88,70366.0,90.1444,90.3271,90.1079,90.3179,70366.0
2023-05-08 15:45:00,98.87,98.92,98.82,98.91,44382.0,90.3088,90.3545,90.2631,90.3454,44382.0
2023-05-08 15:50:00,98.92,98.94,98.79,98.81,91218.0,90.3545,90.3728,90.2357,90.254,91218.0
2023-05-08 15:55:00,98.81,98.91,98.75,98.91,209142.0,90.254,90.3454,90.1992,90.3454,209142.0
2023-05-09 09:30:00,97.72,97.97,97.24,97.79,194519.0,89.2584,89.4867,88.82,89.3223,194519.0
2023-05-09 09:35:00,97.79,98.06,97.4,97.56,73786.0,89.3223,89.569,88.9661,89.1122,73786.0
2023-05-09 09:40:00,97.53,97.82,97.32,97.51,67105.0,89.0848,89.3497,88.893,89.0666,67105.0
2023-05-09 09:45:00,97.51,97.7,97.5,97.68,41792.0,89.0666,89.2401,89.0574,89.2219,41792.0
2023-05-09 09:50:00,97.71,97.77,97.36,97.38,40523.0,89.2493,89.3041,88.9296,88.9478,40523.0
2023-05-09 09:55:00,97.36,97.57,97.17,97.51,39928.0,88.9296,89.1214,88.756,89.0666,39928.0
2023-05-09 10:00:00,97.52,97.7,97.46,97.56,16155.0,89.0757,89.2401,89.0209,89.1122,16155.0
2023-05-09 10:05:00,97.6,97.61,97.22,97.3,31282.0,89.1488,89.1579,88.8017,88.8748,31282.0
2023-05-09 10:10:00,97.26,97.79,97.25,97.64,32301.0,88.8382,89.3223,88.8291,89.1853,32301.0
2023-05-09 10:15:00,97.66,97.88,97.65,97.88,31733.0,89.2036,89.4045,89.1945,89.4045,31733.0
2023-05-09 10:20:00,97.86,97.93,97.55,97.69,53507.0,89.3863,89.4502,89.1031,89.231,53507.0
2023-05-09 10:25:00,97.67,97.77,97.55,97.65,26793.0,89.2127,89.3041,89.1031,89.1945,26793.0
2023-05-09 10:30:00,97.66,97.73,97.38,97.49,28998.0,89.2036,89.2675,88.9478,89.0483,28998.0
2023-05-09 10:35:00,97.49,97.58,97.39,97.43,50857.0,89.0483,89.1305,88.957,88.9935,50857.0
2023-05-09 10:40:00,97.47,97.67,97.39,97.63,76177.0,89.03,89.2127,88.957,89.1762,76177.0
2023-05-09 10:45:00,97.6,97.67,97.49,97.59,57814.0,89.1488,89.2127,89.0483,89.1396,57814.0
2023-05-09 10:50:00,97.61,97.72,97.55,97.67,27374.0,89.1579,89.2584,89.1031,89.2127,27374.0
2023-05-09 10:55:00,97.69,97.78,97.58,97.67,38888.0,89.231,89.3132,89.1305,89.2127,38888.0
2023-05-09 11:00:00,97.69,97.78,97.55,97.63,17572.0,89.231,89.3132,89.1031,89.1762,17572.0
2023-05-09 11:05:00,97.65,97.75,97.59,97.6,23537.0,89.1945,89.2858,89.1396,89.1488,23537.0
2023-05-09 11:10:00,97.61,97.76,97.59,97.68,20866.0,89.1579,89.2949,89.1396,89.2219,20866.0
2023-05-09 11:15:00,97.71,97.74,97.63,97.71,22624.0,89.2493,89.2767,89.1762,89.2493,22624.0
2023-05-09 11:20:00,97.74,97.78,97.61,97.61,11215.0,89.2767,89.3132,89.1579,89.1579,11215.0
2023-05-09 11:25:00,97.62,97.73,97.51,97.73,12058.0,89.1671,89.2675,89.0666,89.2675,12058.0
2023-05-09 11:30:00,97.74,97.87,97.69,97.87,12592.0,89.2767,89.3954,89.231,89.3954,12592.0
2023-05-09 11:35:00,97.85,97.99,97.8,97.91,22413.0,89.3771,89.505,89.3315,89.4319,22413.0
2023-05-09 11:40:00,97.93,97.94,97.8,97.86,18442.0,89.4502,89.4593,89.3315,89.3863,18442.0
2023-05-09 11:45:00,97.87,97.94,97.83,97.88,24932.0,89.3954,89.4593,89.3589,89.4045,24932.0
2023-05-09 11:50:00,97.89,97.96,97.8,97.83,24804.0,89.4137,89.4776,89.3315,89.3589,24804.0
2023-05-09 11:55:00,97.83,97.85,97.78,97.79,18358.0,89.3589,89.3771,89.3132,89.3223,18358.0
2023-05-09 12:00:00,97.78,97.79,97.66,97.73,30814.0,89.3132,89.3223,89.2036,89.2675,30814.0
2023-05-09 12:05:00,97.7,97.71,97.49,97.52,10317.0,89.2401,89.2493,89.0483,89.0757,10317.0
2023-05-09 12:10:00,97.5,97.55,97.44,97.44,9533.0,89.0574,89.1031,89.0026,89.0026,9533.0
2023-05-09 12:15:00,97.4,97.58,97.36,97.58,15416.0,88.9661,89.1305,88.9296,89.1305,15416.0
2023-05-09 12:20:00,97.6,97.68,97.6,97.68,14497.0,89.1488,89.2219,89.1488,89.2219,14497.0
2023-05-09 12:25:00,97.72,97.78,97.71,97.78,25271.0,89.2584,89.3132,89.2493,89.3132,25271.0
2023-05-09 12:30:00,97.77,97.88,97.73,97.83,88886.0,89.3041,89.4045,89.2675,89.3589,88886.0
2023-05-09 12:35:00,97.82,97.94,97.78,97.81,25000.0,89.3497,89.4593,89.3132,89.3406,25000.0
2023-05-09 12:40:00,97.8,97.88,97.76,97.78,24192.0,89.3315,89.4045,89.2949,89.3132,24192.0
2023-05-09 12:45:00,97.75,97.79,97.71,97.77,13968.0,89.2858,89.3223,89.2493,89.3041,13968.0
2023-05-09 12:50:00,97.8,97.87,97.74,97.84,9672.0,89.3315,89.3954,89.2767,89.368,9672.0
2023-05-09 12:55:00,97.85,97.87,97.75,97.77,13669.0,89.3771,89.3954,89.2858,89.3041,13669.0
2023-05-09 13:00:00,97.77,97.79,97.63,97.66,25884.0,89.3041,89.3223,89.1762,89.2036,25884.0
2023-05-09 13:05:00,97.67,97.68,97.58,97.6,16567.0,89.2127,89.2219,89.1305,89.1488,16567.0
2023-05-09 13:10:00,97.59,97.6,97.55,97.56,7530.0,89.1396,89.1488,89.1031,89.1122,7530.0
2023-05-09 13:15:00,97.56,97.62,97.55,97.57,12398.0,89.1122,89.1671,89.1031,89.1214,12398.0
2023-05-09 13:20:00,97.56,97.72,97.54,97.71,17941.0,89.1122,89.2584,89.094,89.2493,17941.0
2023-05-09 13:25:00,97.7,97.75,97.64,97.73,6599.0,89.2401,89.2858,89.1853,89.2675,6599.0
2023-05-09 13:30:00,97.71,97.79,97.71,97.76,12553.0,89.2493,89.3223,89.2493,89.2949,12553.0
2023-05-09 13:35:00,97.76,97.81,97.71,97.8,10168.0,89.2949,89.3406,89.2493,89.3315,10168.0
2023-05-09 13:40:00,97.81,98.05,97.8,97.99,15909.0,89.3406,89.5598,89.3315,89.505,15909.0
2023-05-09 13:45:00,97.99,98.0,97.89,97.95,14792.0,89.505,89.5141,89.4137,89.4685,14792.0
2023-05-09 13:50:00,97.95,98.01,97.93,97.95,6326.0,89.4685,89.5233,89.4502,89.4685,6326.0
2023-05-09 13:55:00,97.96,98.03,97.96,98.01,8416.0,89.4776,89.5415,89.4776,89.5233,8416.0
2023-05-09 14:00:00,98.01,98.08,97.94,98.01,18691.0,89.5233,89.5872,89.4593,89.5233,18691.0
2023-05-09 14:05:00,98.0,98.03,97.79,97.81,22044.0,89.5141,89.5415,89.3223,89.3406,22044.0
2023-05-09 14:10:00,97.77,98.03,97.77,98.03,18676.0,89.3041,89.5415,89.3041,89.5415,18676.0
2023-05-09 14:15:00,98.03,98.21,98.03,98.14,15344.0,89.5415,89.706,89.5415,89.642,15344.0
2023-05-09 14:20:00,98.14,98.16,98.05,98.05,12497.0,89.642,89.6603,89.5598,89.5598,12497.0
2023-05-09 14:25:00,98.07,98.13,98.04,98.13,13908.0,89.5781,89.6329,89.5507,89.6329,13908.0
2023-05-09 14:30:00,98.11,98.19,98.11,98.18,9546.0,89.6146,89.6877,89.6146,89.6786,9546.0
2023-05-09 14:35:00,98.19,98.2,98.04,98.06,10594.0,89.6877,89.6968,89.5507,89.569,10594.0
2023-05-09 14:40:00,98.04,98.12,98.01,98.12,12206.0,89.5507,89.6238,89.5233,89.6238,12206.0
2023-05-09 14:45:00,98.12,98.13,98.07,98.11,5751.0,89.6238,89.6329,89.5781,89.6146,5751.0
2023-05-09 14:50:00,98.14,98.16,98.02,98.06,10563.0,89.642,89.6603,89.5324,89.569,10563.0
2023-05-09 14:55:00,98.07,98.17,98.06,98.17,18569.0,89.5781,89.6694,89.569,89.6694,18569.0
2023-05-09 15:00:00,98.18,98.24,98.11,98.15,8031.0,89.6786,89.7334,89.6146,89.6512,8031.0
2023-05-09 15:05:00,98.15,98.15,98.04,98.04,7615.0,89.6512,89.6512,89.5507,89.5507,7615.0
2023-05-09 15:10:00,98.05,98.24,98.04,98.22,12853.0,89.5598,89.7334,89.5507,89.7151,12853.0
2023-05-09 15:15:00,98.21,98.33,98.2,98.2,15588.0,89.706,89.8156,89.6968,89.6968,15588.0
2023-05-09 15:20:00,98.21,98.24,98.15,98.18,17153.0,89.706,89.7334,89.6512,89.6786,17153.0
2023-05-09 15:25:00,98.19,98.35,98.15,98.32,15158.0,89.6877,89.8338,89.6512,89.8064,15158.0
2023-05-09 15:30:00,98.34,98.37,98.28,98.3,17795.0,89.8247,89.8521,89.7699,89.7882,17795.0
2023-05-09 15:35:00,98.3,98.34,98.22,98.25,25587.0,89.7882,89.8247,89.7151,89.7425,25587.0
2023-05-09 15:40:00,98.25,98.26,98.13,98.18,27655.0,89.7425,89.7516,89.6329,89.6786,27655.0
2023-05-09 15:45:00,98.17,98.25,98.14,98.16,44310.0,89.6694,89.7425,89.642,89.6603,44310.0
2023-05-09 15:50:00,98.15,98.15,98.02,98.04,64678.0,89.6512,89.6512,89.5324,89.5507,64678.0
2023-05-09 15:55:00,98.03,98.11,97.98,98.05,142481.0,89.5415,89.6146,89.4959,89.5598,142481.0
2023-05-10 09:30:00,98.82,99.15,98.73,99.06,52445.0,90.2631,90.5646,90.1809,90.4824,52445.0
2023-05-10 09:35:00,99.11,99.5,99.11,99.25,49311.0,90.528,90.8843,90.528,90.6559,49311.0
2023-05-10 09:40:00,99.22,99.23,98.8,98.87,18438.0,90.6285,90.6376,90.2449,90.3088,18438.0
2023-05-10 09:45:00,98.83,99.01,98.7,98.8,29535.0,90.2723,90.4367,90.1535,90.2449,29535.0
2023-05-10 09:50:00,98.81,99.19,98.78,99.09,12818.0,90.254,90.6011,90.2266,90.5098,12818.0
2023-05-10 09:55:00,99.11,99.41,99.11,99.25,18844.0,90.528,90.8021,90.528,90.6559,18844.0
2023-05-10 10:00:00,99.27,99.36,99.17,99.29,9867.0,90.6742,90.7564,90.5828,90.6924,9867.0
2023-05-10 10:05:00,99.35,99.41,99.16,99.19,14240.0,90.7473,90.8021,90.5737,90.6011,14240.0
2023-05-10 10:10:00,99.19,99.26,99.13,99.25,7669.0,90.6011,90.665,90.5463,90.6559,7669.0
2023-05-10 10:15:00,99.26,99.34,99.09,99.12,35279.0,90.665,90.7381,90.5098,90.5372,35279.0
2023-05-10 10:20:00,99.12,99.12,98.9,98.9,12757.0,90.5372,90.5372,90.3362,90.3362,12757.0
2023-05-10 10:25:00,98.91,98.96,98.75,98.75,8196.0,90.3454,90.391,90.1992,90.1992,8196.0
2023-05-10 10:30:00,98.74,98.8,98.65,98.71,5338.0,90.1901,90.2449,90.1079,90.1627,5338.0
2023-05-10 10:35:00,98.73,98.88,98.63,98.86,32775.0,90.1809,90.3179,90.0896,90.2997,32775.0
2023-05-10 10:40:00,98.88,98.95,98.65,98.69,43400.0,90.3179,90.3819,90.1079,90.1444,43400.0
2023-05-10 10:45:00,98.66,99.0,98.63,98.75,8431.0,90.117,90.4276,90.0896,90.1992,8431.0
2023-05-10 10:50:00,98.75,98.89,98.6,98.83,17674.0,90.1992,90.3271,90.0622,90.2723,17674.0
2023-05-10 10:55:00,98.81,99.01,98.74,98.93,11739.0,90.254,90.4367,90.1901,90.3636,11739.0
2023-05-10 11:00:00,98.9,98.97,98.81,98.9,11295.0,90.3362,90.4002,90.254,90.3362,11295.0
2023-05-10 11:05:00,98.94,98.98,98.91,98.96,6160.0,90.3728,90.4093,90.3454,90.391,6160.0
2023-05-10 11:10:00,98.98,99.09,98.96,99.09,10226.0,90.4093,90.5098,90.391,90.5098,10226.0
2023-05-10 11:15:00,99.07,99.13,99.0,99.05,6974.0,90.4915,90.5463,90.4276,90.4732,6974.0
2023-05-10 11:20:00,99.05,99.17,99.05,99.11,7132.0,90.4732,90.5828,90.4732,90.528,7132.0
2023-05-10 11:25:00,99.1,99.12,99.01,99.05,4748.0,90.5189,90.5372,90.4367,90.4732,4748.0
2023-05-10 11:30:00,99.06,99.16,99.03,99.13,8489.0,90.4824,90.5737,90.455,90.5463,8489.0
2023-05-10 11:35:00,99.14,99.23,99.12,99.21,7519.0,90.5554,90.6376,90.5372,90.6194,7519.0
2023-05-10 11:40:00,99.24,99.24,99.13,99.17,10940.0,90.6468,90.6468,90.5463,90.5828,10940.0
2023-05-10 11:45:00,99.14,99.15,99.03,99.08,17242.0,90.5554,90.5646,90.455,90.5006,17242.0
2023-05-10 11:50:00,99.08,99.18,99.07,99.18,16831.0,90.5006,90.592,90.4915,90.592,16831.0
2023-05-10 11:55:00,99.18,99.2,99.13,99.15,21727.0,90.592,90.6102,90.5463,90.5646,21727.0
2023-05-10 12:00:00,99.15,99.21,99.08,99.09,41298.0,90.5646,90.6194,90.5006,90.5098,41298.0
2023-05-10 12:05:00,99.09,99.26,99.07,99.17,15191.0,90.5098,90.665,90.4915,90.5828,15191.0
2023-05-10 12:10:00,99.19,99.19,98.84,98.84,9438.0,90.6011,90.6011,90.2814,90.2814,9438.0
2023-05-10 12:15:00,98.83,98.91,98.82,98.87,10468.0,90.2723,90.3454,90.2631,90.3088,10468.0
2023-05-10 12:20:00,98.85,98.87,98.78,98.8,6285.0,90.2905,90.3088,90.2266,90.2449,6285.0
2023-05-10 12:25:00,98.81,98.85,98.69,98.73,9178.0,90.254,90.2905,90.1444,90.1809,9178.0
2023-05-10 12:30:00,98.7,98.74,98.6,98.61,15780.0,90.1535,90.1901,90.0622,90.0713,15780.0
2023-05-10 12:35:00,98.63,98.64,98.53,98.55,14268.0,90.0896,90.0987,89.9983,90.0165,14268.0
2023-05-10 12:40:00,98.56,98.6,98.41,98.43,37539.0,90.0257,90.0622,89.8886,89.9069,37539.0
2023-05-10 12:45:00,98.42,98.5,98.36,98.39,16609.0,89.8978,89.9709,89.843,89.8704,16609.0
2023-05-10 12:50:00,98.38,98.45,98.28,98.34,13755.0,89.8612,89.9252,89.7699,89.8247,13755.0
2023-05-10 12:55:00,98.35,98.38,98.23,98.31,3950.0,89.8338,89.8612,89.7242,89.7973,3950.0
2023-05-10 13:00:00,98.31,98.38,98.29,98.33,9931.0,89.7973,89.8612,89.779,89.8156,9931.0
2023-05-10 13:05:00,98.32,98.35,98.2,98.2,6349.0,89.8064,89.8338,89.6968,89.6968,6349.0
2023-05-10 13:10:00,98.19,98.31,98.17,98.27,13397.0,89.6877,89.7973,89.6694,89.7608,13397.0
2023-05-10 13:15:00,98.23,98.24,98.19,98.22,12322.0,89.7242,89.7334,89.6877,89.7151,12322.0
2023-05-10 13:20:00,98.21,98.3,98.17,98.22,9337.0,89.706,89.7882,89.6694,89.7151,9337.0
2023-05-10 13:25:00,98.2,98.27,98.13,98.25,17427.0,89.6968,89.7608,89.6329,89.7425,17427.0
2023-05-10 13:30:00,98.23,98.42,98.23,98.38,10454.0,89.7242,89.8978,89.7242,89.8612,10454.0
2023-05-10 13:35:00,98.34,98.35,98.26,98.26,7971.0,89.8247,89.8338,89.7516,89.7516,7971.0
2023-05-10 13:40:00,98.27,98.29,98.23,98.29,9077.0,89.7608,89.779,89.7242,89.779,9077.0
2023-05-10 13:45:00,98.24,98.4,98.22,98.4,6791.0,89.7334,89.8795,89.7151,89.8795,6791.0
2023-05-10 13:50:00,98.39,98.44,98.33,98.38,9534.0,89.8704,89.916,89.8156,89.8612,9534.0
2023-05-10 13:55:00,98.38,98.47,98.36,98.42,7099.0,89.8612,89.9434,89.843,89.8978,7099.0
2023-05-10 14:00:00,98.44,98.52,98.41,98.49,10954.0,89.916,89.9891,89.8886,89.9617,10954.0
2023-05-10 14:05:00,98.5,98.53,98.46,98.5,10737.0,89.9709,89.9983,89.9343,89.9709,10737.0
2023-05-10 14:10:00,98.51,98.58,98.44,98.58,11176.0,89.98,90.0439,89.916,90.0439,11176.0
2023-05-10 14:15:00,98.58,98.62,98.53,98.58,13669.0,90.0439,90.0805,89.9983,90.0439,13669.0
2023-05-10 14:20:00,98.58,98.65,98.56,98.6,10738.0,90.0439,90.1079,90.0257,90.0622,10738.0
2023-05-10 14:25:00,98.6,98.61,98.49,98.54,12100.0,90.0622,90.0713,89.9617,90.0074,12100.0
2023-05-10 14:30:00,98.55,98.69,98.55,98.63,15616.0,90.0165,90.1444,90.0165,90.0896,15616.0
2023-05-10 14:35:00,98.62,98.67,98.6,98.65,14435.0,90.0805,90.1261,90.0622,90.1079,14435.0
2023-05-10 14:40:00,98.63,98.73,98.61,98.73,8822.0,90.0896,90.1809,90.0713,90.1809,8822.0
2023-05-10 14:45:00,98.74,98.78,98.65,98.66,10405.0,90.1901,90.2266,90.1079,90.117,10405.0
2023-05-10 14:50:00,98.67,98.81,98.67,98.75,15071.0,90.1261,90.254,90.1261,90.1992,15071.0
2023-05-10 14:55:00,98.74,98.8,98.7,98.8,9884.0,90.1901,90.2449,90.1535,90.2449,9884.0
2023-05-10 15:00:00,98.82,98.86,98.74,98.78,9873.0,90.2631,90.2997,90.1901,90.2266,9873.0
2023-05-10 15:05:00,98.78,98.9,98.76,98.86,10196.0,90.2266,90.3362,90.2083,90.2997,10196.0
2023-05-10 15:10:00,98.86,98.93,98.86,98.88,19511.0,90.2997,90.3636,90.2997,90.3179,19511.0
2023-05-10 15:15:00,98.86,99.02,98.84,99.02,15352.0,90.2997,90.4458,90.2814,90.4458,15352.0
2023-05-10 15:20:00,99.03,99.25,99.03,99.19,27671.0,90.455,90.6559,90.455,90.6011,27671.0
2023-05-10 15:25:00,99.2,99.24,99.13,99.15,18827.0,90.6102,90.6468,90.5463,90.5646,18827.0
2023-05-10 15:30:00,99.13,99.4,99.12,99.35,32112.0,90.5463,90.7929,90.5372,90.7473,32112.0
2023-05-10 15:35:00,99.33,99.37,99.27,99.31,36001.0,90.729,90.7655,90.6742,90.7107,36001.0
2023-05-10 15:40:00,99.32,99.32,99.15,99.15,41183.0,90.7198,90.7198,90.5646,90.5646,41183.0
2023-05-10 15:45:00,99.15,99.3,99.12,99.3,31613.0,90.5646,90.7016,90.5372,90.7016,31613.0
2023-05-10 15:50:00,99.29,99.29,99.14,99.22,59770.0,90.6924,90.6924,90.5554,90.6285,59770.0
2023-05-10 15:55:00,99.23,99.23,99.1,99.11,119678.0,90.6376,90.6376,90.5189,90.528,119678.0
2023-05-11 09:30:00,98.0,98.3,97.89,97.98,65581.0,90.4384,90.7153,90.3369,90.42,65581.0
2023-05-11 09:35:00,97.98,98.34,97.92,97.96,13368.0,90.42,90.7522,90.3646,90.4015,13368.0
2023-05-11 09:40:00,97.98,97.99,97.81,97.81,14737.0,90.42,90.4292,90.2631,90.2631,14737.0
2023-05-11 09:45:00,97.83,97.86,97.52,97.52,12970.0,90.2816,90.3092,89.9955,89.9955,12970.0
2023-05-11 09:50:00,97.53,97.55,97.25,97.28,12196.0,90.0047,90.0232,89.7463,89.774,12196.0
2023-05-11 09:55:00,97.27,97.31,97.18,97.23,17139.0,89.7648,89.8017,89.6817,89.7279,17139.0
2023-05-11 10:00:00,97.21,97.21,96.92,97.13,17170.0,89.7094,89.7094,89.4418,89.6356,17170.0
2023-05-11 10:05:00,97.12,97.29,97.07,97.28,16512.0,89.6263,89.7832,89.5802,89.774,16512.0
2023-05-11 10:10:00,97.28,97.33,97.1,97.27,12135.0,89.774,89.8201,89.6079,89.7648,12135.0
2023-05-11 10:15:00,97.31,97.43,97.23,97.23,7597.0,89.8017,89.9124,89.7279,89.7279,7597.0
2023-05-11 10:20:00,97.22,97.31,97.17,97.31,9941.0,89.7186,89.8017,89.6725,89.8017,9941.0
2023-05-11 10:25:00,97.35,97.47,97.31,97.44,21988.0,89.8386,89.9493,89.8017,89.9217,21988.0
2023-05-11 10:30:00,97.41,97.48,97.35,97.43,14363.0,89.894,89.9586,89.8386,89.9124,14363.0
2023-05-11 10:35:00,97.44,97.52,97.37,97.45,10347.0,89.9217,89.9955,89.8571,89.9309,10347.0
2023-05-11 10:40:00,97.46,97.56,97.46,97.56,7711.0,89.9401,90.0324,89.9401,90.0324,7711.0
2023-05-11 10:45:00,97.52,97.57,97.5,97.56,7963.0,89.9955,90.0416,89.977,90.0324,7963.0
2023-05-11 10:50:00,97.58,97.61,97.46,97.47,6566.0,90.0508,90.0785,89.9401,89.9493,6566.0
2023-05-11 10:55:00,97.47,97.6,97.47,97.56,12418.0,89.9493,90.0693,89.9493,90.0324,12418.0
2023-05-11 11:00:00,97.57,97.57,97.38,97.38,5458.0,90.0416,90.0416,89.8663,89.8663,5458.0
2023-05-11 11:05:00,97.33,97.38,97.2,97.34,10987.0,89.8201,89.8663,89.7002,89.8294,10987.0
2023-05-11 11:10:00,97.36,97.38,97.28,97.28,5078.0,89.8478,89.8663,89.774,89.774,5078.0
2023-05-11 11:15:00,97.3,97.34,97.23,97.29,5559.0,89.7925,89.8294,89.7279,89.7832,5559.0
2023-05-11 11:20:00,97.31,97.32,97.18,97.23,6741.0,89.8017,89.8109,89.6817,89.7279,6741.0
2023-05-11 11:25:00,97.2,97.25,97.17,97.23,10031.0,89.7002,89.7463,89.6725,89.7279,10031.0
2023-05-11 11:30:00,97.26,97.34,97.23,97.25,7065.0,89.7555,89.8294,89.7279,89.7463,7065.0
2023-05-11 11:35:00,97.26,97.39,97.25,97.28,8226.0,89.7555,89.8755,89.7463,89.774,8226.0
2023-05-11 11:40:00,97.28,97.51,97.27,97.43,9102.0,89.774,89.9863,89.7648,89.9124,9102.0
2023-05-11 11:45:00,97.45,97.58,97.45,97.58,5201.0,89.9309,90.0508,89.9309,90.0508,5201.0
2023-05-11 11:50:00,97.59,97.75,97.58,97.73,7716.0,90.0601,90.2077,90.0508,90.1893,7716.0
2023-05-11 11:55:00,97.72,97.73,97.6,97.62,13512.0,90.18,90.1893,90.0693,90.0878,13512.0
2023-05-11 12:00:00,97.6,97.67,97.58,97.67,4712.0,90.0693,90.1339,90.0508,90.1339,4712.0
2023-05-11 12:05:00,97.66,97.89,97.64,97.88,7879.0,90.1247,90.3369,90.1062,90.3277,7879.0
2023-05-11 12:10:00,97.87,97.87,97.78,97.78,6409.0,90.3185,90.3185,90.2354,90.2354,6409.0
2023-05-11 12:15:00,97.78,97.81,97.7,97.81,15228.0,90.2354,90.2631,90.1616,90.2631,15228.0
2023-05-11 12:20:00,97.8,97.95,97.8,97.95,11404.0,90.2539,90.3923,90.2539,90.3923,11404.0
2023-05-11 12:25:00,97.95,97.96,97.83,97.87,11590.0,90.3923,90.4015,90.2816,90.3185,11590.0
2023-05-11 12:30:00,97.88,97.88,97.76,97.76,9126.0,90.3277,90.3277,90.217,90.217,9126.0
2023-05-11 12:35:00,97.77,97.84,97.76,97.78,7908.0,90.2262,90.2908,90.217,90.2354,7908.0
2023-05-11 12:40:00,97.77,97.82,97.71,97.72,14263.0,90.2262,90.2723,90.1708,90.18,14263.0
2023-05-11 12:45:00,97.73,97.79,97.73,97.77,9698.0,90.1893,90.2446,90.1893,90.2262,9698.0
2023-05-11 12:50:00,97.79,97.81,97.68,97.71,12940.0,90.2446,90.2631,90.1431,90.1708,12940.0
2023-05-11 12:55:00,97.72,97.74,97.64,97.74,10077.0,90.18,90.1985,90.1062,90.1985,10077.0
2023-05-11 13:00:00,97.73,97.73,97.57,97.6,13704.0,90.1893,90.1893,90.0416,90.0693,13704.0
2023-05-11 13:05:00,97.59,97.6,97.47,97.47,10938.0,90.0601,90.0693,89.9493,89.9493,10938.0
2023-05-11 13:10:00,97.46,97.49,97.42,97.47,11632.0,89.9401,89.9678,89.9032,89.9493,11632.0
2023-05-11 13:15:00,97.45,97.56,97.45,97.55,13730.0,89.9309,90.0324,89.9309,90.0232,13730.0
2023-05-11 13:20:00,97.53,97.57,97.41,97.41,5680.0,90.0047,90.0416,89.894,89.894,5680.0
2023-05-11 13:25:00,97.39,97.41,97.34,97.36,9611.0,89.8755,89.894,89.8294,89.8478,9611.0
2023-05-11 13:30:00,97.34,97.35,97.22,97.25,7631.0,89.8294,89.8386,89.7186,89.7463,7631.0
2023-05-11 13:35:00,97.22,97.42,97.22,97.42,14195.0,89.7186,89.9032,89.7186,89.9032,14195.0
2023-05-11 13:40:00,97.42,97.45,97.2,97.2,13334.0,89.9032,89.9309,89.7002,89.7002,13334.0
2023-05-11 13:45:00,97.18,97.19,97.0,97.1,12991.0,89.6817,89.6909,89.5156,89.6079,12991.0
2023-05-11 13:50:00,97.09,97.18,97.09,97.18,5583.0,89.5987,89.6817,89.5987,89.6817,5583.0
2023-05-11 13:55:00,97.2,97.24,97.18,97.24,5621.0,89.7002,89.7371,89.6817,89.7371,5621.0
2023-05-11 14:00:00,97.29,97.29,97.15,97.18,13102.0,89.7832,89.7832,89.654,89.6817,13102.0
2023-05-11 14:05:00,97.17,97.19,97.04,97.06,14532.0,89.6725,89.6909,89.5525,89.571,14532.0
2023-05-11 14:10:00,97.06,97.09,97.01,97.09,8772.0,89.571,89.5987,89.5248,89.5987,8772.0
2023-05-11 14:15:00,97.09,97.1,97.01,97.01,6941.0,89.5987,89.6079,89.5248,89.5248,6941.0
2023-05-11 14:20:00,97.0,97.12,96.95,97.11,8604.0,89.5156,89.6263,89.4695,89.6171,8604.0
2023-05-11 14:25:00,97.15,97.24,97.14,97.2,8433.0,89.654,89.7371,89.6448,89.7002,8433.0
2023-05-11 14:30:00,97.19,97.2,97.1,97.16,4663.0,89.6909,89.7002,89.6079,89.6633,4663.0
2023-05-11 14:35:00,97.16,97.16,97.09,97.13,4739.0,89.6633,89.6633,89.5987,89.6356,4739.0
2023-05-11 14:40:00,97.14,97.23,97.13,97.19,9493.0,89.6448,89.7279,89.6356,89.6909,9493.0
2023-05-11 14:45:00,97.21,97.21,97.13,97.17,8905.0,89.7094,89.7094,89.6356,89.6725,8905.0
2023-05-11 14:50:00,97.15,97.19,97.09,97.1,6875.0,89.654,89.6909,89.5987,89.6079,6875.0
2023-05-11 14:55:00,97.11,97.15,97.04,97.13,20951.0,89.6171,89.654,89.5525,89.6356,20951.0
2023-05-11 15:00:00,97.14,97.2,97.11,97.17,8854.0,89.6448,89.7002,89.6171,89.6725,8854.0
2023-05-11 15:05:00,97.18,97.24,97.13,97.2,10137.0,89.6817,89.7371,89.6356,89.7002,10137.0
2023-05-11 15:10:00,97.21,97.25,97.21,97.23,12280.0,89.7094,89.7463,89.7094,89.7279,12280.0
2023-05-11 15:15:00,97.22,97.22,97.16,97.19,10839.0,89.7186,89.7186,89.6633,89.6909,10839.0
2023-05-11 15:20:00,97.18,97.18,97.01,97.05,13027.0,89.6817,89.6817,89.5248,89.5617,13027.0
2023-05-11 15:25:00,97.05,97.11,97.01,97.07,11685.0,89.5617,89.6171,89.5248,89.5802,11685.0
2023-05-11 15:30:00,97.08,97.14,97.06,97.1,18353.0,89.5894,89.6448,89.571,89.6079,18353.0
2023-05-11 15:35:00,97.09,97.17,97.05,97.17,18067.0,89.5987,89.6725,89.5617,89.6725,18067.0
2023-05-11 15:40:00,97.19,97.23,97.09,97.21,18317.0,89.6909,89.7279,89.5987,89.7094,18317.0
2023-05-11 15:45:00,97.2,97.33,97.18,97.31,23036.0,89.7002,89.8201,89.6817,89.8017,23036.0
2023-05-11 15:50:00,97.31,97.41,97.23,97.39,29023.0,89.8017,89.894,89.7279,89.8755,29023.0
2023-05-11 15:55:00,97.38,97.4,97.28,97.32,67941.0,89.8663,89.8847,89.774,89.8109,67941.0
2023-05-12 09:30:00,97.79,98.09,97.56,98.09,49158.0,90.2446,90.5215,90.0324,90.5215,49158.0
2023-05-12 09:35:00,98.08,98.36,98.06,98.36,21977.0,90.5123,90.7707,90.4938,90.7707,21977.0
2023-05-12 09:40:00,98.34,98.37,98.07,98.09,19309.0,90.7522,90.7799,90.503,90.5215,19309.0
2023-05-12 09:45:00,98.11,98.22,98.05,98.06,12713.0,90.54,90.6415,90.4846,90.4938,12713.0
2023-05-12 09:50:00,98.08,98.08,97.83,97.83,14167.0,90.5123,90.5123,90.2816,90.2816,14167.0
2023-05-12 09:55:00,97.91,97.95,97.78,97.78,13235.0,90.3554,90.3923,90.2354,90.2354,13235.0
2023-05-12 10:00:00,97.75,97.82,97.65,97.66,18240.0,90.2077,90.2723,90.1154,90.1247,18240.0
2023-05-12 10:05:00,97.68,97.87,97.68,97.87,22982.0,90.1431,90.3185,90.1431,90.3185,22982.0
2023-05-12 10:10:00,97.89,97.93,97.82,97.83,13381.0,90.3369,90.3738,90.2723,90.2816,13381.0
2023-05-12 10:15:00,97.83,97.85,97.75,97.81,7237.0,90.2816,90.3,90.2077,90.2631,7237.0
2023-05-12 10:20:00,97.83,97.95,97.8,97.93,9534.0,90.2816,90.3923,90.2539,90.3738,9534.0
2023-05-12 10:25:00,97.92,97.97,97.84,97.93,12713.0,90.3646,90.4108,90.2908,90.3738,12713.0
2023-05-12 10:30:00,97.94,97.94,97.8,97.8,6985.0,90.3831,90.3831,90.2539,90.2539,6985.0
2023-05-12 10:35:00,97.87,97.89,97.68,97.77,3628.0,90.3185,90.3369,90.1431,90.2262,3628.0
2023-05-12 10:40:00,97.77,97.84,97.71,97.73,8022.0,90.2262,90.2908,90.1708,90.1893,8022.0
2023-05-12 10:45:00,97.73,97.93,97.71,97.86,10623.0,90.1893,90.3738,90.1708,90.3092,10623.0
2023-05-12 10:50:00,97.83,97.99,97.81,97.89,21696.0,90.2816,90.4292,90.2631,90.3369,21696.0
2023-05-12 10:55:00,97.89,97.96,97.82,97.94,21282.0,90.3369,90.4015,90.2723,90.3831,21282.0
2023-05-12 11:00:00,97.94,97.94,97.77,97.77,18432.0,90.3831,90.3831,90.2262,90.2262,18432.0
2023-05-12 11:05:00,97.76,97.84,97.66,97.83,8779.0,90.217,90.2908,90.1247,90.2816,8779.0
2023-05-12 11:10:00,97.83,97.85,97.57,97.61,5778.0,90.2816,90.3,90.0416,90.0785,5778.0
2023-05-12 11:15:00,97.61,97.66,97.56,97.62,10197.0,90.0785,90.1247,90.0324,90.0878,10197.0
2023-05-12 11:20:00,97.64,97.7,97.49,97.54,23137.0,90.1062,90.1616,89.9678,90.0139,23137.0
2023-05-12 11:25:00,97.51,97.54,97.42,97.48,3672.0,89.9863,90.0139,89.9032,89.9586,3672.0
2023-05-12 11:30:00,97.47,97.52,97.41,97.52,3793.0,89.9493,89.9955,89.894,89.9955,3793.0
2023-05-12 11:35:00,97.5,97.64,97.48,97.6,11111.0,89.977,90.1062,89.9586,90.0693,11111.0
2023-05-12 11:40:00,97.59,97.6,97.47,97.5,7592.0,90.0601,90.0693,89.9493,89.977,7592.0
2023-05-12 11:45:00,97.46,97.52,97.46,97.52,4367.0,89.9401,89.9955,89.9401,89.9955,4367.0
2023-05-12 11:50:00,97.55,97.59,97.54,97.56,5034.0,90.0232,90.0601,90.0139,90.0324,5034.0
2023-05-12 11:55:00,97.53,97.68,97.51,97.68,6407.0,90.0047,90.1431,89.9863,90.1431,6407.0
2023-05-12 12:00:00,97.72,97.73,97.53,97.56,15372.0,90.18,90.1893,90.0047,90.0324,15372.0
2023-05-12 12:05:00,97.57,97.62,97.48,97.48,6490.0,90.0416,90.0878,89.9586,89.9586,6490.0
2023-05-12 12:10:00,97.48,97.49,97.3,97.3,7763.0,89.9586,89.9678,89.7925,89.7925,7763.0
2023-05-12 12:15:00,97.31,97.4,97.27,97.38,12469.0,89.8017,89.8847,89.7648,89.8663,12469.0
2023-05-12 12:20:00,97.39,97.43,97.32,97.42,8886.0,89.8755,89.9124,89.8109,89.9032,8886.0
2023-05-12 12:25:00,97.43,97.46,97.39,97.44,4907.0,89.9124,89.9401,89.8755,89.9217,4907.0
2023-05-12 12:30:00,97.47,97.56,97.45,97.54,23324.0,89.9493,90.0324,89.9309,90.0139,23324.0
2023-05-12 12:35:00,97.55,97.56,97.47,97.5,13462.0,90.0232,90.0324,89.9493,89.977,13462.0
2023-05-12 12:40:00,97.5,97.5,97.32,97.32,6333.0,89.977,89.977,89.8109,89.8109,6333.0
2023-05-12 12:45:00,97.31,97.42,97.27,97.37,7533.0,89.8017,89.9032,89.7648,89.8571,7533.0
2023-05-12 12:50:00,97.38,97.42,97.36,97.39,7485.0,89.8663,89.9032,89.8478,89.8755,7485.0
2023-05-12 12:55:00,97.39,97.44,97.37,97.44,6310.0,89.8755,89.9217,89.8571,89.9217,6310.0
2023-05-12 13:00:00,97.43,97.48,97.39,97.48,10656.0,89.9124,89.9586,89.8755,89.9586,10656.0
2023-05-12 13:05:00,97.51,97.58,97.49,97.52,8014.0,89.9863,90.0508,89.9678,89.9955,8014.0
2023-05-12 13:10:00,97.52,97.6,97.47,97.56,22815.0,89.9955,90.0693,89.9493,90.0324,22815.0
2023-05-12 13:15:00,97.55,97.55,97.3,97.33,12145.0,90.0232,90.0232,89.7925,89.8201,12145.0
2023-05-12 13:20:00,97.31,97.5,97.31,97.48,5262.0,89.8017,89.977,89.8017,89.9586,5262.0
2023-05-12 13:25:00,97.52,97.53,97.43,97.48,4019.0,89.9955,90.0047,89.9124,89.9586,4019.0
2023-05-12 13:30:00,97.47,97.53,97.43,97.48,12089.0,89.9493,90.0047,89.9124,89.9586,12089.0
2023-05-12 13:35:00,97.47,97.51,97.38,97.39,12491.0,89.9493,89.9863,89.8663,89.8755,12491.0
2023-05-12 13:40:00,97.38,97.46,97.36,97.37,8705.0,89.8663,89.9401,89.8478,89.8571,8705.0
2023-05-12 13:45:00,97.36,97.36,97.19,97.26,12202.0,89.8478,89.8478,89.6909,89.7555,12202.0
2023-05-12 13:50:00,97.26,97.26,97.13,97.17,8343.0,89.7555,89.7555,89.6356,89.6725,8343.0
2023-05-12 13:55:00,97.19,97.22,97.16,97.21,8068.0,89.6909,89.7186,89.6633,89.7094,8068.0
2023-05-12 14:00:00,97.22,97.28,97.18,97.27,10881.0,89.7186,89.774,89.6817,89.7648,10881.0
2023-05-12 14:05:00,97.24,97.27,97.06,97.06,16420.0,89.7371,89.7648,89.571,89.571,16420.0
2023-05-12 14:10:00,97.06,97.08,97.0,97.02,12197.0,89.571,89.5894,89.5156,89.5341,12197.0
2023-05-12 14:15:00,97.03,97.19,97.02,97.15,12554.0,89.5433,89.6909,89.5341,89.654,12554.0
2023-05-12 14:20:00,97.15,97.21,97.12,97.2,7845.0,89.654,89.7094,89.6263,89.7002,7845.0
2023-05-12 14:25:00,97.22,97.36,97.22,97.29,11960.0,89.7186,89.8478,89.7186,89.7832,11960.0
2023-05-12 14:30:00,97.27,97.31,97.24,97.31,8813.0,89.7648,89.8017,89.7371,89.8017,8813.0
2023-05-12 14:35:00,97.31,97.31,97.18,97.2,6062.0,89.8017,89.8017,89.6817,89.7002,6062.0
2023-05-12 14:40:00,97.21,97.29,97.21,97.29,4727.0,89.7094,89.7832,89.7094,89.7832,4727.0
2023-05-12 14:45:00,97.29,97.37,97.28,97.31,10589.0,89.7832,89.8571,89.774,89.8017,10589.0
2023-05-12 14:50:00,97.35,97.45,97.32,97.44,18177.0,89.8386,89.9309,89.8109,89.9217,18177.0
2023-05-12 14:55:00,97.45,97.56,97.44,97.54,26285.0,89.9309,90.0324,89.9217,90.0139,26285.0
2023-05-12 15:00:00,97.54,97.54,97.45,97.49,8697.0,90.0139,90.0139,89.9309,89.9678,8697.0
2023-05-12 15:05:00,97.5,97.51,97.44,97.44,7853.0,89.977,89.9863,89.9217,89.9217,7853.0
2023-05-12 15:10:00,97.43,97.44,97.29,97.29,11778.0,89.9124,89.9217,89.7832,89.7832,11778.0
2023-05-12 15:15:00,97.29,97.36,97.29,97.31,13192.0,89.7832,89.8478,89.7832,89.8017,13192.0
2023-05-12 15:20:00,97.33,97.44,97.33,97.42,10262.0,89.8201,89.9217,89.8201,89.9032,10262.0
2023-05-12 15:25:00,97.43,97.49,97.33,97.35,11518.0,89.9124,89.9678,89.8201,89.8386,11518.0
2023-05-12 15:30:00,97.33,97.46,97.3,97.41,17739.0,89.8201,89.9401,89.7925,89.894,17739.0
2023-05-12 15:35:00,97.43,97.46,97.34,97.38,20158.0,89.9124,89.9401,89.8294,89.8663,20158.0
2023-05-12 15:40:00,97.38,97.44,97.33,97.41,19041.0,89.8663,89.9217,89.8201,89.894,19041.0
2023-05-12 15:45:00,97.42,97.42,97.31,97.4,20558.0,89.9032,89.9032,89.8017,89.8847,20558.0
2023-05-12 15:50:00,97.39,97.49,97.33,97.48,39118.0,89.8755,89.9678,89.8201,89.9586,39118.0
2023-05-12 15:55:00,97.49,97.53,97.43,97.44,117759.0,89.9678,90.0047,89.9124,89.9217,117759.0
2023-05-15 09:30:00,97.65,97.85,97.4,97.41,40663.0,90.1154,90.3,89.8847,89.894,40663.0
2023-05-15 09:35:00,97.4,97.41,96.89,97.17,19219.0,89.8847,89.894,89.4141,89.6725,19219.0
2023-05-15 09:40:00,97.2,97.31,96.7,96.77,14449.0,89.7002,89.8017,89.2387,89.3033,14449.0
2023-05-15 09:45:00,96.78,96.84,96.53,96.53,9428.0,89.3126,89.3679,89.0819,89.0819,9428.0
2023-05-15 09:50:00,96.5,96.53,96.29,96.3,18350.0,89.0542,89.0819,88.8604,88.8696,18350.0
2023-05-15 09:55:00,96.31,96.31,96.14,96.31,31935.0,88.8788,88.8788,88.722,88.8788,31935.0
2023-05-15 10:00:00,96.28,96.34,96.19,96.25,18834.0,88.8512,88.9065,88.7681,88.8235,18834.0
2023-05-15 10:05:00,96.27,96.48,96.23,96.24,21022.0,88.8419,89.0357,88.805,88.8142,21022.0
2023-05-15 10:10:00,96.26,96.3,96.13,96.27,16660.0,88.8327,88.8696,88.7127,88.8419,16660.0
2023-05-15 10:15:00,96.27,96.48,96.23,96.48,18786.0,88.8419,89.0357,88.805,89.0357,18786.0
2023-05-15 10:20:00,96.51,96.63,96.41,96.57,20865.0,89.0634,89.1742,88.9711,89.1188,20865.0
2023-05-15 10:25:00,96.57,96.78,96.57,96.7,13497.0,89.1188,89.3126,89.1188,89.2387,13497.0
2023-05-15 10:30:00,96.72,96.77,96.58,96.6,24624.0,89.2572,89.3033,89.128,89.1465,24624.0
2023-05-15 10:35:00,96.55,96.7,96.52,96.65,16180.0,89.1003,89.2387,89.0726,89.1926,16180.0
2023-05-15 10:40:00,96.66,96.7,96.54,96.66,11975.0,89.2018,89.2387,89.0911,89.2018,11975.0
2023-05-15 10:45:00,96.7,96.72,96.52,96.57,13277.0,89.2387,89.2572,89.0726,89.1188,13277.0
2023-05-15 10:50:00,96.52,96.67,96.49,96.63,10150.0,89.0726,89.2111,89.045,89.1742,10150.0
2023-05-15 10:55:00,96.62,96.67,96.45,96.5,14589.0,89.1649,89.2111,89.008,89.0542,14589.0
2023-05-15 11:00:00,96.45,96.52,96.36,96.36,19913.0,89.008,89.0726,88.925,88.925,19913.0
2023-05-15 11:05:00,96.36,96.37,96.16,96.16,32743.0,88.925,88.9342,88.7404,88.7404,32743.0
2023-05-15 11:10:00,96.18,96.27,96.15,96.27,11594.0,88.7589,88.8419,88.7312,88.8419,11594.0
2023-05-15 11:15:00,96.28,96.38,96.22,96.34,14584.0,88.8512,88.9434,88.7958,88.9065,14584.0
2023-05-15 11:20:00,96.34,96.42,96.21,96.21,20179.0,88.9065,88.9804,88.7866,88.7866,20179.0
2023-05-15 11:25:00,96.2,96.23,96.13,96.21,13296.0,88.7773,88.805,88.7127,88.7866,13296.0
2023-05-15 11:30:00,96.21,96.32,96.21,96.28,15565.0,88.7866,88.8881,88.7866,88.8512,15565.0
2023-05-15 11:35:00,96.26,96.36,96.25,96.27,11513.0,88.8327,88.925,88.8235,88.8419,11513.0
2023-05-15 11:40:00,96.26,96.31,96.12,96.19,11155.0,88.8327,88.8788,88.7035,88.7681,11155.0
2023-05-15 11:45:00,96.14,96.24,96.07,96.24,18575.0,88.722,88.8142,88.6574,88.8142,18575.0
2023-05-15 11:50:00,96.26,96.31,96.19,96.21,21383.0,88.8327,88.8788,88.7681,88.7866,21383.0
2023-05-15 11:55:00,96.23,96.38,96.22,96.31,18111.0,88.805,88.9434,88.7958,88.8788,18111.0
2023-05-15 12:00:00,96.3,96.31,96.08,96.11,7180.0,88.8696,88.8788,88.6666,88.6943,7180.0
2023-05-15 12:05:00,96.1,96.17,96.09,96.16,7604.0,88.685,88.7496,88.6758,88.7404,7604.0
2023-05-15 12:10:00,96.16,96.23,96.14,96.19,5528.0,88.7404,88.805,88.722,88.7681,5528.0
2023-05-15 12:15:00,96.19,96.19,96.11,96.18,4758.0,88.7681,88.7681,88.6943,88.7589,4758.0
2023-05-15 12:20:00,96.18,96.2,96.14,96.18,9170.0,88.7589,88.7773,88.722,88.7589,9170.0
2023-05-15 12:25:00,96.16,96.34,96.15,96.31,9258.0,88.7404,88.9065,88.7312,88.8788,9258.0
2023-05-15 12:30:00,96.32,96.52,96.31,96.5,10959.0,88.8881,89.0726,88.8788,89.0542,10959.0
2023-05-15 12:35:00,96.48,96.5,96.4,96.44,6018.0,89.0357,89.0542,88.9619,88.9988,6018.0
2023-05-15 12:40:00,96.44,96.51,96.44,96.51,5618.0,88.9988,89.0634,88.9988,89.0634,5618.0
2023-05-15 12:45:00,96.53,96.61,96.53,96.59,7913.0,89.0819,89.1557,89.0819,89.1372,7913.0
2023-05-15 12:50:00,96.59,96.63,96.54,96.54,8173.0,89.1372,89.1742,89.0911,89.0911,8173.0
2023-05-15 12:55:00,96.57,96.65,96.56,96.63,5502.0,89.1188,89.1926,89.1096,89.1742,5502.0
2023-05-15 13:00:00,96.64,96.64,96.57,96.59,2709.0,89.1834,89.1834,89.1188,89.1372,2709.0
2023-05-15 13:05:00,96.61,96.64,96.56,96.63,5854.0,89.1557,89.1834,89.1096,89.1742,5854.0
2023-05-15 13:10:00,96.64,96.71,96.63,96.67,7402.0,89.1834,89.248,89.1742,89.2111,7402.0
2023-05-15 13:15:00,96.68,96.71,96.6,96.6,7207.0,89.2203,89.248,89.1465,89.1465,7207.0
2023-05-15 13:20:00,96.58,96.58,96.45,96.51,13466.0,89.128,89.128,89.008,89.0634,13466.0
2023-05-15 13:25:00,96.5,96.52,96.33,96.33,15273.0,89.0542,89.0726,88.8973,88.8973,15273.0
2023-05-15 13:30:00,96.31,96.38,96.29,96.37,8455.0,88.8788,88.9434,88.8604,88.9342,8455.0
2023-05-15 13:35:00,96.39,96.44,96.36,96.38,7772.0,88.9527,88.9988,88.925,88.9434,7772.0
2023-05-15 13:40:00,96.39,96.4,96.32,96.32,5013.0,88.9527,88.9619,88.8881,88.8881,5013.0
2023-05-15 13:45:00,96.33,96.33,96.16,96.22,8864.0,88.8973,88.8973,88.7404,88.7958,8864.0
2023-05-15 13:50:00,96.21,96.27,96.18,96.27,6898.0,88.7866,88.8419,88.7589,88.8419,6898.0
2023-05-15 13:55:00,96.25,96.37,96.18,96.31,8279.0,88.8235,88.9342,88.7589,88.8788,8279.0
2023-05-15 14:00:00,96.35,96.53,96.35,96.47,9757.0,88.9158,89.0819,88.9158,89.0265,9757.0
2023-05-15 14:05:00,96.48,96.54,96.46,96.5,5283.0,89.0357,89.0911,89.0173,89.0542,5283.0
2023-05-15 14:10:00,96.51,96.57,96.47,96.47,7521.0,89.0634,89.1188,89.0265,89.0265,7521.0
2023-05-15 14:15:00,96.47,96.5,96.33,96.38,10376.0,89.0265,89.0542,88.8973,88.9434,10376.0
2023-05-15 14:20:00,96.36,96.42,96.35,96.37,9331.0,88.925,88.9804,88.9158,88.9342,9331.0
2023-05-15 14:25:00,96.36,96.4,96.25,96.32,7571.0,88.925,88.9619,88.8235,88.8881,7571.0
2023-05-15 14:30:00,96.35,96.36,96.3,96.35,4362.0,88.9158,88.925,88.8696,88.9158,4362.0
2023-05-15 14:35:00,96.36,96.5,96.36,96.48,18208.0,88.925,89.0542,88.925,89.0357,18208.0
2023-05-15 14:40:00,96.47,96.52,96.43,96.52,4594.0,89.0265,89.0726,88.9896,89.0726,4594.0
2023-05-15 14:45:00,96.51,96.59,96.5,96.58,6639.0,89.0634,89.1372,89.0542,89.128,6639.0
2023-05-15 14:50:00,96.59,96.59,96.49,96.5,6808.0,89.1372,89.1372,89.045,89.0542,6808.0
2023-05-15 14:55:00,96.48,96.48,96.4,96.45,6555.0,89.0357,89.0357,88.9619,89.008,6555.0
2023-05-15 15:00:00,96.47,96.52,96.43,96.43,7214.0,89.0265,89.0726,88.9896,88.9896,7214.0
2023-05-15 15:05:00,96.44,96.54,96.44,96.54,9301.0,88.9988,89.0911,88.9988,89.0911,9301.0
2023-05-15 15:10:00,96.55,96.56,96.48,96.55,7667.0,89.1003,89.1096,89.0357,89.1003,7667.0
2023-05-15 15:15:00,96.56,96.6,96.53,96.54,6440.0,89.1096,89.1465,89.0819,89.0911,6440.0
2023-05-15 15:20:00,96.52,96.59,96.5,96.56,8421.0,89.0726,89.1372,89.0542,89.1096,8421.0
2023-05-15 15:25:00,96.58,96.61,96.54,96.57,8143.0,89.128,89.1557,89.0911,89.1188,8143.0
2023-05-15 15:30:00,96.56,96.57,96.47,96.49,10926.0,89.1096,89.1188,89.0265,89.045,10926.0
2023-05-15 15:35:00,96.49,96.59,96.46,96.59,17851.0,89.045,89.1372,89.0173,89.1372,17851.0
2023-05-15 15:40:00,96.58,96.64,96.43,96.46,23849.0,89.128,89.1834,88.9896,89.0173,23849.0
2023-05-15 15:45:00,96.45,96.51,96.39,96.4,29942.0,89.008,89.0634,88.9527,88.9619,29942.0
2023-05-15 15:50:00,96.39,96.45,96.32,96.4,42676.0,88.9527,89.008,88.8881,88.9619,42676.0
2023-05-15 15:55:00,96.39,96.42,96.27,96.35,109478.0,88.9527,88.9804,88.8419,88.9158,109478.0
2023-05-16 09:30:00,96.49,96.59,96.02,96.25,38737.0,89.045,89.1372,88.6112,88.8235,38737.0
2023-05-16 09:35:00,96.31,96.5,96.22,96.27,11997.0,88.8788,89.0542,88.7958,88.8419,11997.0
2023-05-16 09:40:00,96.32,96.41,96.22,96.34,9032.0,88.8881,88.9711,88.7958,88.9065,9032.0
2023-05-16 09:45:00,96.29,96.34,96.09,96.21,9944.0,88.8604,88.9065,88.6758,88.7866,9944.0
2023-05-16 09:50:00,96.23,96.25,95.88,96.04,30130.0,88.805,88.8235,88.482,88.6297,30130.0
2023-05-16 09:55:00,96.06,96.09,95.8,95.8,27523.0,88.6481,88.6758,88.4082,88.4082,27523.0
2023-05-16 10:00:00,95.77,95.82,95.59,95.7,25723.0,88.3805,88.4266,88.2144,88.3159,25723.0
2023-05-16 10:05:00,95.75,95.88,95.6,95.66,21662.0,88.3621,88.482,88.2236,88.279,21662.0
2023-05-16 10:10:00,95.66,95.69,95.54,95.64,14472.0,88.279,88.3067,88.1683,88.2605,14472.0
2023-05-16 10:15:00,95.54,95.59,95.45,95.55,17661.0,88.1683,88.2144,88.0852,88.1775,17661.0
2023-05-16 10:20:00,95.53,95.57,95.45,95.55,25466.0,88.159,88.1959,88.0852,88.1775,25466.0
2023-05-16 10:25:00,95.55,95.62,95.48,95.62,20359.0,88.1775,88.2421,88.1129,88.2421,20359.0
2023-05-16 10:30:00,95.63,95.69,95.34,95.35,15323.0,88.2513,88.3067,87.9837,87.9929,15323.0
2023-05-16 10:35:00,95.37,95.37,95.23,95.25,18434.0,88.0114,88.0114,87.8822,87.9006,18434.0
2023-05-16 10:40:00,95.27,95.28,95.08,95.18,13861.0,87.9191,87.9283,87.7437,87.836,13861.0
2023-05-16 10:45:00,95.15,95.15,94.92,94.94,23698.0,87.8083,87.8083,87.5961,87.6145,23698.0
2023-05-16 10:50:00,94.93,94.94,94.77,94.79,24104.0,87.6053,87.6145,87.4577,87.4761,24104.0
2023-05-16 10:55:00,94.77,94.8,94.63,94.66,13088.0,87.4577,87.4854,87.3285,87.3562,13088.0
2023-05-16 11:00:00,94.65,94.73,94.55,94.73,7625.0,87.3469,87.4208,87.2546,87.4208,7625.0
2023-05-16 11:05:00,94.73,94.83,94.73,94.79,11269.0,87.4208,87.513,87.4208,87.4761,11269.0
2023-05-16 11:10:00,94.76,94.89,94.66,94.68,25151.0,87.4484,87.5684,87.3562,87.3746,25151.0
2023-05-16 11:15:00,94.69,94.77,94.64,94.75,12608.0,87.3838,87.4577,87.3377,87.4392,12608.0
2023-05-16 11:20:00,94.75,94.84,94.74,94.84,8329.0,87.4392,87.5223,87.43,87.5223,8329.0
2023-05-16 11:25:00,94.82,94.94,94.81,94.9,9122.0,87.5038,87.6145,87.4946,87.5776,9122.0
2023-05-16 11:30:00,94.91,94.93,94.73,94.78,8357.0,87.5869,87.6053,87.4208,87.4669,8357.0
2023-05-16 11:35:00,94.79,94.8,94.64,94.64,19768.0,87.4761,87.4854,87.3377,87.3377,19768.0
2023-05-16 11:40:00,94.63,94.71,94.57,94.6,15571.0,87.3285,87.4023,87.2731,87.3008,15571.0
2023-05-16 11:45:00,94.59,94.61,94.5,94.56,17912.0,87.2916,87.31,87.2085,87.2639,17912.0
2023-05-16 11:50:00,94.58,94.71,94.56,94.6,13658.0,87.2823,87.4023,87.2639,87.3008,13658.0
2023-05-16 11:55:00,94.62,94.62,94.41,94.48,15155.0,87.3192,87.3192,87.1254,87.19,15155.0
2023-05-16 12:00:00,94.48,94.6,94.45,94.57,12288.0,87.19,87.3008,87.1624,87.2731,12288.0
2023-05-16 12:05:00,94.56,94.61,94.51,94.53,8995.0,87.2639,87.31,87.2177,87.2362,8995.0
2023-05-16 12:10:00,94.49,94.54,94.48,94.52,13370.0,87.1993,87.2454,87.19,87.227,13370.0
2023-05-16 12:15:00,94.54,94.58,94.49,94.49,11170.0,87.2454,87.2823,87.1993,87.1993,11170.0
2023-05-16 12:20:00,94.5,94.53,94.47,94.53,18734.0,87.2085,87.2362,87.1808,87.2362,18734.0
2023-05-16 12:25:00,94.54,94.63,94.53,94.61,7082.0,87.2454,87.3285,87.2362,87.31,7082.0
2023-05-16 12:30:00,94.64,94.65,94.48,94.53,15069.0,87.3377,87.3469,87.19,87.2362,15069.0
2023-05-16 12:35:00,94.53,94.68,94.52,94.66,7648.0,87.2362,87.3746,87.227,87.3562,7648.0
2023-05-16 12:40:00,94.69,94.83,94.68,94.82,10903.0,87.3838,87.513,87.3746,87.5038,10903.0
2023-05-16 12:45:00,94.79,94.79,94.7,94.74,31443.0,87.4761,87.4761,87.3931,87.43,31443.0
2023-05-16 12:50:00,94.75,94.75,94.59,94.6,8587.0,87.4392,87.4392,87.2916,87.3008,8587.0
2023-05-16 12:55:00,94.6,94.61,94.51,94.52,9900.0,87.3008,87.31,87.2177,87.227,9900.0
2023-05-16 13:00:00,94.53,94.56,94.46,94.47,8156.0,87.2362,87.2639,87.1716,87.1808,8156.0
2023-05-16 13:05:00,94.48,94.59,94.47,94.57,6937.0,87.19,87.2916,87.1808,87.2731,6937.0
2023-05-16 13:10:00,94.56,94.61,94.52,94.59,6295.0,87.2639,87.31,87.227,87.2916,6295.0
2023-05-16 13:15:00,94.59,94.63,94.48,94.5,4944.0,87.2916,87.3285,87.19,87.2085,4944.0
2023-05-16 13:20:00,94.51,94.54,94.41,94.41,8203.0,87.2177,87.2454,87.1254,87.1254,8203.0
2023-05-16 13:25:00,94.41,94.46,94.39,94.4,7685.0,87.1254,87.1716,87.107,87.1162,7685.0
2023-05-16 13:30:00,94.42,94.44,94.32,94.37,7345.0,87.1347,87.1531,87.0424,87.0885,7345.0
2023-05-16 13:35:00,94.39,94.41,94.36,94.37,7355.0,87.107,87.1254,87.0793,87.0885,7355.0
2023-05-16 13:40:00,94.34,94.36,94.28,94.34,8494.0,87.0608,87.0793,87.0055,87.0608,8494.0
2023-05-16 13:45:00,94.35,94.38,94.3,94.38,7956.0,87.0701,87.0978,87.0239,87.0978,7956.0
2023-05-16 13:50:00,94.39,94.46,94.36,94.44,16051.0,87.107,87.1716,87.0793,87.1531,16051.0
2023-05-16 13:55:00,94.46,94.54,94.39,94.52,13146.0,87.1716,87.2454,87.107,87.227,13146.0
2023-05-16 14:00:00,94.5,94.52,94.31,94.32,7472.0,87.2085,87.227,87.0332,87.0424,7472.0
2023-05-16 14:05:00,94.34,94.48,94.34,94.42,10100.0,87.0608,87.19,87.0608,87.1347,10100.0
2023-05-16 14:10:00,94.43,94.49,94.42,94.43,7644.0,87.1439,87.1993,87.1347,87.1439,7644.0
2023-05-16 14:15:00,94.43,94.47,94.41,94.47,6577.0,87.1439,87.1808,87.1254,87.1808,6577.0
2023-05-16 14:20:00,94.47,94.47,94.36,94.36,7786.0,87.1808,87.1808,87.0793,87.0793,7786.0
2023-05-16 14:25:00,94.37,94.4,94.34,94.4,7345.0,87.0885,87.1162,87.0608,87.1162,7345.0
2023-05-16 14:30:00,94.4,94.56,94.38,94.56,5764.0,87.1162,87.2639,87.0978,87.2639,5764.0
2023-05-16 14:35:00,94.59,94.6,94.49,94.56,11654.0,87.2916,87.3008,87.1993,87.2639,11654.0
2023-05-16 14:40:00,94.56,94.6,94.53,94.56,7169.0,87.2639,87.3008,87.2362,87.2639,7169.0
2023-05-16 14:45:00,94.58,94.58,94.45,94.48,12011.0,87.2823,87.2823,87.1624,87.19,12011.0
2023-05-16 14:50:00,94.49,94.53,94.42,94.47,7275.0,87.1993,87.2362,87.1347,87.1808,7275.0
2023-05-16 14:55:00,94.46,94.46,94.35,94.38,11936.0,87.1716,87.1716,87.0701,87.0978,11936.0
2023-05-16 15:00:00,94.37,94.39,94.3,94.32,21876.0,87.0885,87.107,87.0239,87.0424,21876.0
2023-05-16 15:05:00,94.33,94.35,94.29,94.34,16623.0,87.0516,87.0701,87.0147,87.0608,16623.0
2023-05-16 15:10:00,94.33,94.43,94.3,94.37,20733.0,87.0516,87.1439,87.0239,87.0885,20733.0
2023-05-16 15:15:00,94.36,94.38,94.31,94.36,15135.0,87.0793,87.0978,87.0332,87.0793,15135.0
2023-05-16 15:20:00,94.34,94.35,94.28,94.35,18277.0,87.0608,87.0701,87.0055,87.0701,18277.0
2023-05-16 15:25:00,94.37,94.39,94.26,94.28,18706.0,87.0885,87.107,86.987,87.0055,18706.0
2023-05-16 15:30:00,94.28,94.36,94.27,94.31,19438.0,87.0055,87.0793,86.9962,87.0332,19438.0
2023-05-16 15:35:00,94.3,94.38,94.29,94.36,27987.0,87.0239,87.0978,87.0147,87.0793,27987.0
2023-05-16 15:40:00,94.37,94.5,94.36,94.46,24276.0,87.0885,87.2085,87.0793,87.1716,24276.0
2023-05-16 15:45:00,94.45,94.46,94.25,94.26,36429.0,87.1624,87.1716,86.9778,86.987,36429.0
2023-05-16 15:50:00,94.25,94.25,94.04,94.11,64327.0,86.9778,86.9778,86.784,86.8486,64327.0
2023-05-16 15:55:00,94.1,94.12,94.0,94.0,127701.0,86.8394,86.8578,86.7471,86.7471,127701.0
2023-05-17 09:30:00,94.2,94.49,94.11,94.47,44361.0,86.9316,87.1993,86.8486,87.1808,44361.0
2023-05-17 09:35:00,94.51,94.51,94.08,94.18,12503.0,87.2177,87.2177,86.8209,86.9132,12503.0
2023-05-17 09:40:00,94.22,94.22,93.8,94.03,20534.0,86.9501,86.9501,86.5625,86.7748,20534.0
2023-05-17 09:45:00,93.99,94.02,93.88,93.94,9988.0,86.7378,86.7655,86.6363,86.6917,9988.0
2023-05-17 09:50:00,93.9,93.97,93.78,93.88,18112.0,86.6548,86.7194,86.5441,86.6363,18112.0
2023-05-17 09:55:00,93.84,93.84,93.48,93.54,24575.0,86.5994,86.5994,86.2672,86.3226,24575.0
2023-05-17 10:00:00,93.55,93.78,93.5,93.78,24343.0,86.3318,86.5441,86.2857,86.5441,24343.0
2023-05-17 10:05:00,93.79,94.0,93.78,93.88,11479.0,86.5533,86.7471,86.5441,86.6363,11479.0
2023-05-17 10:10:00,93.88,93.94,93.83,93.91,19655.0,86.6363,86.6917,86.5902,86.664,19655.0
2023-05-17 10:15:00,93.92,94.0,93.83,93.83,6855.0,86.6733,86.7471,86.5902,86.5902,6855.0
2023-05-17 10:20:00,93.8,93.85,93.71,93.8,5860.0,86.5625,86.6087,86.4795,86.5625,5860.0
2023-05-17 10:25:00,93.83,94.0,93.82,93.99,5714.0,86.5902,86.7471,86.581,86.7378,5714.0
2023-05-17 10:30:00,94.0,94.1,93.95,93.99,13202.0,86.7471,86.8394,86.7009,86.7378,13202.0
2023-05-17 10:35:00,93.98,94.03,93.87,93.88,9886.0,86.7286,86.7748,86.6271,86.6363,9886.0
2023-05-17 10:40:00,93.87,93.87,93.76,93.84,9882.0,86.6271,86.6271,86.5256,86.5994,9882.0
2023-05-17 10:45:00,93.83,93.89,93.6,93.6,6935.0,86.5902,86.6456,86.3779,86.3779,6935.0
2023-05-17 10:50:00,93.59,93.6,93.42,93.44,14407.0,86.3687,86.3779,86.2118,86.2303,14407.0
2023-05-17 10:55:00,93.42,93.53,93.29,93.44,14357.0,86.2118,86.3133,86.0919,86.2303,14357.0
2023-05-17 11:00:00,93.47,93.51,93.42,93.44,8940.0,86.258,86.2949,86.2118,86.2303,8940.0
2023-05-17 11:05:00,93.43,93.46,93.28,93.32,5906.0,86.2211,86.2487,86.0826,86.1195,5906.0
2023-05-17 11:10:00,93.3,93.46,93.29,93.46,6119.0,86.1011,86.2487,86.0919,86.2487,6119.0
2023-05-17 11:15:00,93.47,93.69,93.43,93.52,13531.0,86.258,86.461,86.2211,86.3041,13531.0
2023-05-17 11:20:00,93.53,93.55,93.29,93.33,9335.0,86.3133,86.3318,86.0919,86.1288,9335.0
2023-05-17 11:25:00,93.37,93.53,93.33,93.45,7575.0,86.1657,86.3133,86.1288,86.2395,7575.0
2023-05-17 11:30:00,93.48,93.57,93.39,93.39,8847.0,86.2672,86.3503,86.1841,86.1841,8847.0
2023-05-17 11:35:00,93.37,93.42,93.26,93.32,7655.0,86.1657,86.2118,86.0642,86.1195,7655.0
2023-05-17 11:40:00,93.45,93.51,93.42,93.46,9066.0,86.2395,86.2949,86.2118,86.2487,9066.0
2023-05-17 11:45:00,93.48,93.58,93.48,93.51,11829.0,86.2672,86.3595,86.2672,86.2949,11829.0
2023-05-17 11:50:00,93.52,93.58,93.47,93.56,8504.0,86.3041,86.3595,86.258,86.341,8504.0
2023-05-17 11:55:00,93.56,93.59,93.5,93.51,12689.0,86.341,86.3687,86.2857,86.2949,12689.0
2023-05-17 12:00:00,93.52,93.55,93.47,93.53,7740.0,86.3041,86.3318,86.258,86.3133,7740.0
2023-05-17 12:05:00,93.54,93.63,93.52,93.6,22783.0,86.3226,86.4056,86.3041,86.3779,22783.0
2023-05-17 12:10:00,93.59,93.71,93.5,93.53,43634.0,86.3687,86.4795,86.2857,86.3133,43634.0
2023-05-17 12:15:00,93.49,93.55,93.46,93.49,10730.0,86.2764,86.3318,86.2487,86.2764,10730.0
2023-05-17 12:20:00,93.49,93.52,93.45,93.5,11790.0,86.2764,86.3041,86.2395,86.2857,11790.0
2023-05-17 12:25:00,93.49,93.56,93.44,93.54,8473.0,86.2764,86.341,86.2303,86.3226,8473.0
2023-05-17 12:30:00,93.55,93.69,93.55,93.65,21724.0,86.3318,86.461,86.3318,86.4241,21724.0
2023-05-17 12:35:00,93.64,93.7,93.61,93.65,14606.0,86.4149,86.4702,86.3872,86.4241,14606.0
2023-05-17 12:40:00,93.65,93.68,93.51,93.53,28443.0,86.4241,86.4518,86.2949,86.3133,28443.0
2023-05-17 12:45:00,93.52,93.6,93.48,93.56,43355.0,86.3041,86.3779,86.2672,86.341,43355.0
2023-05-17 12:50:00,93.55,93.55,93.39,93.48,6340.0,86.3318,86.3318,86.1841,86.2672,6340.0
2023-05-17 12:55:00,93.49,93.64,93.49,93.61,7876.0,86.2764,86.4149,86.2764,86.3872,7876.0
2023-05-17 13:00:00,93.59,93.66,93.53,93.61,7857.0,86.3687,86.4333,86.3133,86.3872,7857.0
2023-05-17 13:05:00,93.62,93.63,93.56,93.56,10459.0,86.3964,86.4056,86.341,86.341,10459.0
2023-05-17 13:10:00,93.56,93.58,93.5,93.51,15313.0,86.341,86.3595,86.2857,86.2949,15313.0
2023-05-17 13:15:00,93.5,93.51,93.34,93.39,12905.0,86.2857,86.2949,86.138,86.1841,12905.0
2023-05-17 13:20:00,93.41,93.49,93.36,93.45,21898.0,86.2026,86.2764,86.1565,86.2395,21898.0
2023-05-17 13:25:00,93.43,93.44,93.35,93.36,10819.0,86.2211,86.2303,86.1472,86.1565,10819.0
2023-05-17 13:30:00,93.36,93.41,93.33,93.39,12882.0,86.1565,86.2026,86.1288,86.1841,12882.0
2023-05-17 13:35:00,93.42,93.44,93.24,93.27,14233.0,86.2118,86.2303,86.0457,86.0734,14233.0
2023-05-17 13:40:00,93.26,93.39,93.24,93.37,14422.0,86.0642,86.1841,86.0457,86.1657,14422.0
2023-05-17 13:45:00,93.37,93.4,93.3,93.36,9185.0,86.1657,86.1934,86.1011,86.1565,9185.0
2023-05-17 13:50:00,93.36,93.4,93.25,93.25,16267.0,86.1565,86.1934,86.0549,86.0549,16267.0
2023-05-17 13:55:00,93.25,93.42,93.24,93.4,13799.0,86.0549,86.2118,86.0457,86.1934,13799.0
2023-05-17 14:00:00,93.43,93.45,93.31,93.31,13515.0,86.2211,86.2395,86.1103,86.1103,13515.0
2023-05-17 14:05:00,93.3,93.31,93.07,93.08,21745.0,86.1011,86.1103,85.8888,85.8981,21745.0
2023-05-17 14:10:00,93.07,93.2,93.07,93.14,14696.0,85.8888,86.0088,85.8888,85.9534,14696.0
2023-05-17 14:15:00,93.13,93.16,93.05,93.12,13897.0,85.9442,85.9719,85.8704,85.935,13897.0
2023-05-17 14:20:00,93.12,93.16,93.04,93.05,10486.0,85.935,85.9719,85.8612,85.8704,10486.0
2023-05-17 14:25:00,93.05,93.05,92.9,92.91,21013.0,85.8704,85.8704,85.732,85.7412,21013.0
2023-05-17 14:30:00,92.88,92.97,92.86,92.86,18719.0,85.7135,85.7966,85.695,85.695,18719.0
2023-05-17 14:35:00,92.87,92.98,92.87,92.91,14672.0,85.7043,85.8058,85.7043,85.7412,14672.0
2023-05-17 14:40:00,92.92,92.99,92.87,92.97,11963.0,85.7504,85.815,85.7043,85.7966,11963.0
2023-05-17 14:45:00,92.97,93.09,92.96,93.05,18892.0,85.7966,85.9073,85.7873,85.8704,18892.0
2023-05-17 14:50:00,93.05,93.05,92.87,92.9,20320.0,85.8704,85.8704,85.7043,85.732,20320.0
2023-05-17 14:55:00,92.9,92.94,92.81,92.81,15402.0,85.732,85.7689,85.6489,85.6489,15402.0
2023-05-17 15:00:00,92.81,92.89,92.81,92.85,16959.0,85.6489,85.7227,85.6489,85.6858,16959.0
2023-05-17 15:05:00,92.84,92.87,92.79,92.79,17537.0,85.6766,85.7043,85.6304,85.6304,17537.0
2023-05-17 15:10:00,92.79,92.86,92.77,92.82,13482.0,85.6304,85.695,85.612,85.6581,13482.0
2023-05-17 15:15:00,92.83,92.91,92.8,92.88,22512.0,85.6674,85.7412,85.6397,85.7135,22512.0
2023-05-17 15:20:00,92.87,92.89,92.69,92.7,17617.0,85.7043,85.7227,85.5382,85.5474,17617.0
2023-05-17 15:25:00,92.68,92.71,92.63,92.7,22885.0,85.5289,85.5566,85.4828,85.5474,22885.0
2023-05-17 15:30:00,92.7,92.82,92.7,92.74,19863.0,85.5474,85.6581,85.5474,85.5843,19863.0
2023-05-17 15:35:00,92.73,92.74,92.6,92.74,74276.0,85.5751,85.5843,85.4551,85.5843,74276.0
2023-05-17 15:40:00,92.73,92.86,92.68,92.86,47873.0,85.5751,85.695,85.5289,85.695,47873.0
2023-05-17 15:45:00,92.85,93.06,92.83,93.03,40851.0,85.6858,85.8796,85.6674,85.8519,40851.0
2023-05-17 15:50:00,93.03,93.1,92.91,92.95,64707.0,85.8519,85.9165,85.7412,85.7781,64707.0
2023-05-17 15:55:00,92.96,93.08,92.88,93.0,200843.0,85.7873,85.8981,85.7135,85.8242,200843.0
2023-05-18 09:30:00,92.41,92.52,92.2,92.37,46961.0,85.2798,85.3813,85.086,85.2428,46961.0
2023-05-18 09:35:00,92.39,92.4,92.19,92.2,19153.0,85.2613,85.2705,85.0767,85.086,19153.0
2023-05-18 09:40:00,92.17,92.35,92.07,92.27,8550.0,85.0583,85.2244,84.966,85.1506,8550.0
2023-05-18 09:45:00,92.29,92.49,92.28,92.42,3279.0,85.169,85.3536,85.1598,85.289,3279.0
2023-05-18 09:50:00,92.49,92.6,92.43,92.55,8529.0,85.3536,85.4551,85.2982,85.409,8529.0
2023-05-18 09:55:00,92.59,92.75,92.52,92.68,7811.0,85.4459,85.5935,85.3813,85.5289,7811.0
2023-05-18 10:00:00,92.65,92.72,92.46,92.54,14073.0,85.5012,85.5658,85.3259,85.3997,14073.0
2023-05-18 10:05:00,92.53,92.75,92.49,92.62,17634.0,85.3905,85.5935,85.3536,85.4736,17634.0
2023-05-18 10:10:00,92.61,92.75,92.58,92.69,35994.0,85.4643,85.5935,85.4366,85.5382,35994.0
2023-05-18 10:15:00,92.7,92.77,92.56,92.57,21612.0,85.5474,85.612,85.4182,85.4274,21612.0
2023-05-18 10:20:00,92.58,92.73,92.58,92.73,15795.0,85.4366,85.5751,85.4366,85.5751,15795.0
2023-05-18 10:25:00,92.72,92.72,92.61,92.72,10409.0,85.5658,85.5658,85.4643,85.5658,10409.0
2023-05-18 10:30:00,92.74,93.0,92.74,93.0,12986.0,85.5843,85.8242,85.5843,85.8242,12986.0
2023-05-18 10:35:00,93.02,93.02,92.87,92.87,9171.0,85.8427,85.8427,85.7043,85.7043,9171.0
2023-05-18 10:40:00,92.86,92.88,92.65,92.66,7022.0,85.695,85.7135,85.5012,85.5105,7022.0
2023-05-18 10:45:00,92.68,92.72,92.65,92.67,6393.0,85.5289,85.5658,85.5012,85.5197,6393.0
2023-05-18 10:50:00,92.7,92.76,92.64,92.76,9960.0,85.5474,85.6028,85.492,85.6028,9960.0
2023-05-18 10:55:00,92.77,92.78,92.7,92.73,7877.0,85.612,85.6212,85.5474,85.5751,7877.0
2023-05-18 11:00:00,92.73,92.85,92.72,92.76,9689.0,85.5751,85.6858,85.5658,85.6028,9689.0
2023-05-18 11:05:00,92.75,92.77,92.68,92.72,14632.0,85.5935,85.612,85.5289,85.5658,14632.0
2023-05-18 11:10:00,92.73,92.73,92.45,92.46,23940.0,85.5751,85.5751,85.3167,85.3259,23940.0
2023-05-18 11:15:00,92.46,92.63,92.45,92.55,20233.0,85.3259,85.4828,85.3167,85.409,20233.0
2023-05-18 11:20:00,92.52,92.53,92.41,92.51,11875.0,85.3813,85.3905,85.2798,85.372,11875.0
2023-05-18 11:25:00,92.5,92.51,92.33,92.39,15080.0,85.3628,85.372,85.2059,85.2613,15080.0
2023-05-18 11:30:00,92.4,92.5,92.34,92.48,12686.0,85.2705,85.3628,85.2152,85.3444,12686.0
2023-05-18 11:35:00,92.48,92.57,92.37,92.37,14888.0,85.3444,85.4274,85.2428,85.2428,14888.0
2023-05-18 11:40:00,92.34,92.35,92.21,92.21,13296.0,85.2152,85.2244,85.0952,85.0952,13296.0
2023-05-18 11:45:00,92.22,92.36,92.2,92.36,12811.0,85.1044,85.2336,85.086,85.2336,12811.0
2023-05-18 11:50:00,92.38,92.44,92.3,92.32,22753.0,85.2521,85.3074,85.1782,85.1967,22753.0
2023-05-18 11:55:00,92.34,92.34,92.12,92.17,42393.0,85.2152,85.2152,85.0121,85.0583,42393.0
2023-05-18 12:00:00,92.16,92.17,92.06,92.07,10041.0,85.0491,85.0583,84.9568,84.966,10041.0
2023-05-18 12:05:00,92.06,92.19,91.99,92.19,25059.0,84.9568,85.0767,84.8922,85.0767,25059.0
2023-05-18 12:10:00,92.19,92.45,92.19,92.37,13146.0,85.0767,85.3167,85.0767,85.2428,13146.0
2023-05-18 12:15:00,92.34,92.59,92.32,92.56,18562.0,85.2152,85.4459,85.1967,85.4182,18562.0
2023-05-18 12:20:00,92.56,92.63,92.52,92.62,28342.0,85.4182,85.4828,85.3813,85.4736,28342.0
2023-05-18 12:25:00,92.6,92.64,92.37,92.39,12543.0,85.4551,85.492,85.2428,85.2613,12543.0
2023-05-18 12:30:00,92.34,92.43,92.31,92.39,13101.0,85.2152,85.2982,85.1875,85.2613,13101.0
2023-05-18 12:35:00,92.33,92.42,92.32,92.38,12176.0,85.2059,85.289,85.1967,85.2521,12176.0
2023-05-18 12:40:00,92.44,92.67,92.41,92.67,14791.0,85.3074,85.5197,85.2798,85.5197,14791.0
2023-05-18 12:45:00,92.68,92.76,92.55,92.59,12116.0,85.5289,85.6028,85.409,85.4459,12116.0
2023-05-18 12:50:00,92.58,92.6,92.5,92.52,17363.0,85.4366,85.4551,85.3628,85.3813,17363.0
2023-05-18 12:55:00,92.48,92.74,92.48,92.71,14372.0,85.3444,85.5843,85.3444,85.5566,14372.0
2023-05-18 13:00:00,92.65,92.73,92.64,92.68,6733.0,85.5012,85.5751,85.492,85.5289,6733.0
2023-05-18 13:05:00,92.68,92.79,92.66,92.75,9355.0,85.5289,85.6304,85.5105,85.5935,9355.0
2023-05-18 13:10:00,92.75,92.83,92.74,92.79,9476.0,85.5935,85.6674,85.5843,85.6304,9476.0
2023-05-18 13:15:00,92.82,92.87,92.76,92.84,11664.0,85.6581,85.7043,85.6028,85.6766,11664.0
2023-05-18 13:20:00,92.84,92.85,92.78,92.79,12271.0,85.6766,85.6858,85.6212,85.6304,12271.0
2023-05-18 13:25:00,92.81,92.92,92.77,92.77,22273.0,85.6489,85.7504,85.612,85.612,22273.0
2023-05-18 13:30:00,92.79,92.84,92.74,92.77,11689.0,85.6304,85.6766,85.5843,85.612,11689.0
2023-05-18 13:35:00,92.77,92.79,92.62,92.71,21018.0,85.612,85.6304,85.4736,85.5566,21018.0
2023-05-18 13:40:00,92.69,92.69,92.62,92.67,9333.0,85.5382,85.5382,85.4736,85.5197,9333.0
2023-05-18 13:45:00,92.67,92.67,92.61,92.65,14901.0,85.5197,85.5197,85.4643,85.5012,14901.0
2023-05-18 13:50:00,92.64,92.72,92.58,92.7,11964.0,85.492,85.5658,85.4366,85.5474,11964.0
2023-05-18 13:55:00,92.72,92.72,92.6,92.67,9858.0,85.5658,85.5658,85.4551,85.5197,9858.0
2023-05-18 14:00:00,92.68,92.74,92.6,92.62,13452.0,85.5289,85.5843,85.4551,85.4736,13452.0
2023-05-18 14:05:00,92.62,92.62,92.48,92.51,16178.0,85.4736,85.4736,85.3444,85.372,16178.0
2023-05-18 14:10:00,92.52,92.62,92.52,92.59,20767.0,85.3813,85.4736,85.3813,85.4459,20767.0
2023-05-18 14:15:00,92.61,92.73,92.6,92.7,14458.0,85.4643,85.5751,85.4551,85.5474,14458.0
2023-05-18 14:20:00,92.71,92.84,92.71,92.83,30852.0,85.5566,85.6766,85.5566,85.6674,30852.0
2023-05-18 14:25:00,92.84,92.88,92.82,92.88,41868.0,85.6766,85.7135,85.6581,85.7135,41868.0
2023-05-18 14:30:00,92.88,92.89,92.77,92.79,14325.0,85.7135,85.7227,85.612,85.6304,14325.0
2023-05-18 14:35:00,92.77,92.81,92.72,92.76,13621.0,85.612,85.6489,85.5658,85.6028,13621.0
2023-05-18 14:40:00,92.77,92.77,92.65,92.7,11932.0,85.612,85.612,85.5012,85.5474,11932.0
2023-05-18 14:45:00,92.67,92.79,92.67,92.78,14387.0,85.5197,85.6304,85.5197,85.6212,14387.0
2023-05-18 14:50:00,92.77,92.78,92.72,92.74,20342.0,85.612,85.6212,85.5658,85.5843,20342.0
2023-05-18 14:55:00,92.75,92.77,92.65,92.65,12905.0,85.5935,85.612,85.5012,85.5012,12905.0
2023-05-18 15:00:00,92.64,92.76,92.64,92.68,19847.0,85.492,85.6028,85.492,85.5289,19847.0
2023-05-18 15:05:00,92.66,92.69,92.62,92.63,12887.0,85.5105,85.5382,85.4736,85.4828,12887.0
2023-05-18 15:10:00,92.63,92.75,92.63,92.75,12786.0,85.4828,85.5935,85.4828,85.5935,12786.0
2023-05-18 15:15:00,92.74,92.81,92.71,92.8,24263.0,85.5843,85.6489,85.5566,85.6397,24263.0
2023-05-18 15:20:00,92.8,92.8,92.64,92.67,19676.0,85.6397,85.6397,85.492,85.5197,19676.0
2023-05-18 15:25:00,92.64,92.66,92.6,92.66,15199.0,85.492,85.5105,85.4551,85.5105,15199.0
2023-05-18 15:30:00,92.66,92.7,92.65,92.69,22126.0,85.5105,85.5474,85.5012,85.5382,22126.0
2023-05-18 15:35:00,92.68,92.71,92.63,92.7,28484.0,85.5289,85.5566,85.4828,85.5474,28484.0
2023-05-18 15:40:00,92.69,92.95,92.69,92.94,31487.0,85.5382,85.7781,85.5382,85.7689,31487.0
2023-05-18 15:45:00,92.95,93.0,92.93,92.96,41102.0,85.7781,85.8242,85.7596,85.7873,41102.0
2023-05-18 15:50:00,92.97,93.0,92.88,92.95,91580.0,85.7966,85.8242,85.7135,85.7781,91580.0
2023-05-18 15:55:00,92.95,92.98,92.79,92.81,262299.0,85.7781,85.8058,85.6304,85.6489,262299.0
2023-05-19 09:30:00,93.26,93.35,92.64,93.23,109469.0,86.0642,86.1472,85.492,86.0365,109469.0
2023-05-19 09:35:00,93.23,93.37,93.18,93.19,22887.0,86.0365,86.1657,85.9903,85.9996,22887.0
2023-05-19 09:40:00,93.19,93.28,93.05,93.28,11687.0,85.9996,86.0826,85.8704,86.0826,11687.0
2023-05-19 09:45:00,93.32,93.37,93.19,93.3,12491.0,86.1195,86.1657,85.9996,86.1011,12491.0
2023-05-19 09:50:00,93.32,93.52,93.27,93.41,12817.0,86.1195,86.3041,86.0734,86.2026,12817.0
2023-05-19 09:55:00,93.44,93.5,93.22,93.26,9440.0,86.2303,86.2857,86.0273,86.0642,9440.0
2023-05-19 10:00:00,93.24,93.46,93.24,93.42,14422.0,86.0457,86.2487,86.0457,86.2118,14422.0
2023-05-19 10:05:00,93.4,93.58,93.34,93.56,19709.0,86.1934,86.3595,86.138,86.341,19709.0
2023-05-19 10:10:00,93.57,93.65,93.5,93.56,6592.0,86.3503,86.4241,86.2857,86.341,6592.0
2023-05-19 10:15:00,93.53,93.58,93.44,93.44,15065.0,86.3133,86.3595,86.2303,86.2303,15065.0
2023-05-19 10:20:00,93.45,93.53,93.37,93.53,7589.0,86.2395,86.3133,86.1657,86.3133,7589.0
2023-05-19 10:25:00,93.56,93.58,93.45,93.56,9195.0,86.341,86.3595,86.2395,86.341,9195.0
2023-05-19 10:30:00,93.52,93.63,93.44,93.63,6985.0,86.3041,86.4056,86.2303,86.4056,6985.0
2023-05-19 10:35:00,93.64,93.73,93.57,93.71,16944.0,86.4149,86.4979,86.3503,86.4795,16944.0
2023-05-19 10:40:00,93.69,93.7,93.59,93.6,9994.0,86.461,86.4702,86.3687,86.3779,9994.0
2023-05-19 10:45:00,93.6,93.65,93.41,93.41,6131.0,86.3779,86.4241,86.2026,86.2026,6131.0
2023-05-19 10:50:00,93.41,93.5,93.31,93.31,10151.0,86.2026,86.2857,86.1103,86.1103,10151.0
2023-05-19 10:55:00,93.33,93.34,93.1,93.15,8575.0,86.1288,86.138,85.9165,85.9627,8575.0
2023-05-19 11:00:00,93.16,93.32,93.15,93.28,10824.0,85.9719,86.1195,85.9627,86.0826,10824.0
2023-05-19 11:05:00,93.29,93.3,93.14,93.15,5980.0,86.0919,86.1011,85.9534,85.9627,5980.0
2023-05-19 11:10:00,93.17,93.41,93.16,93.35,23186.0,85.9811,86.2026,85.9719,86.1472,23186.0
2023-05-19 11:15:00,93.39,93.39,93.21,93.25,8839.0,86.1841,86.1841,86.018,86.0549,8839.0
2023-05-19 11:20:00,93.25,93.4,93.16,93.22,15855.0,86.0549,86.1934,85.9719,86.0273,15855.0
2023-05-19 11:25:00,93.22,93.24,92.98,92.98,12792.0,86.0273,86.0457,85.8058,85.8058,12792.0
2023-05-19 11:30:00,93.0,93.06,92.9,93.06,10595.0,85.8242,85.8796,85.732,85.8796,10595.0
2023-05-19 11:35:00,93.06,93.06,92.75,92.82,6663.0,85.8796,85.8796,85.5935,85.6581,6663.0
2023-05-19 11:40:00,92.81,92.91,92.76,92.85,7226.0,85.6489,85.7412,85.6028,85.6858,7226.0
2023-05-19 11:45:00,92.85,93.04,92.85,92.98,4617.0,85.6858,85.8612,85.6858,85.8058,4617.0
2023-05-19 11:50:00,92.97,92.98,92.9,92.91,5825.0,85.7966,85.8058,85.732,85.7412,5825.0
2023-05-19 11:55:00,92.88,92.97,92.76,92.76,11577.0,85.7135,85.7966,85.6028,85.6028,11577.0
2023-05-19 12:00:00,92.75,92.89,92.73,92.89,9659.0,85.5935,85.7227,85.5751,85.7227,9659.0
2023-05-19 12:05:00,92.89,92.98,92.88,92.88,11131.0,85.7227,85.8058,85.7135,85.7135,11131.0
2023-05-19 12:10:00,92.87,92.91,92.77,92.87,6209.0,85.7043,85.7412,85.612,85.7043,6209.0
2023-05-19 12:15:00,92.88,92.88,92.77,92.77,11336.0,85.7135,85.7135,85.612,85.612,11336.0
2023-05-19 12:20:00,92.8,92.85,92.75,92.77,4527.0,85.6397,85.6858,85.5935,85.612,4527.0
2023-05-19 12:25:00,92.78,92.84,92.72,92.82,27325.0,85.6212,85.6766,85.5658,85.6581,27325.0
2023-05-19 12:30:00,92.77,92.81,92.72,92.76,8975.0,85.612,85.6489,85.5658,85.6028,8975.0
2023-05-19 12:35:00,92.74,92.88,92.74,92.87,9187.0,85.5843,85.7135,85.5843,85.7043,9187.0
2023-05-19 12:40:00,92.86,92.87,92.79,92.86,20107.0,85.695,85.7043,85.6304,85.695,20107.0
2023-05-19 12:45:00,92.85,92.87,92.76,92.87,11466.0,85.6858,85.7043,85.6028,85.7043,11466.0
2023-05-19 12:50:00,92.85,92.99,92.85,92.97,4795.0,85.6858,85.815,85.6858,85.7966,4795.0
2023-05-19 12:55:00,92.97,92.98,92.93,92.93,6321.0,85.7966,85.8058,85.7596,85.7596,6321.0
2023-05-19 13:00:00,92.94,93.01,92.92,92.96,5007.0,85.7689,85.8335,85.7504,85.7873,5007.0
2023-05-19 13:05:00,92.95,92.95,92.88,92.91,7119.0,85.7781,85.7781,85.7135,85.7412,7119.0
2023-05-19 13:10:00,92.89,92.9,92.84,92.87,5917.0,85.7227,85.732,85.6766,85.7043,5917.0
2023-05-19 13:15:00,92.86,92.9,92.83,92.88,5006.0,85.695,85.732,85.6674,85.7135,5006.0
2023-05-19 13:20:00,92.87,92.87,92.82,92.84,6133.0,85.7043,85.7043,85.6581,85.6766,6133.0
2023-05-19 13:25:00,92.84,92.84,92.76,92.77,5232.0,85.6766,85.6766,85.6028,85.612,5232.0
2023-05-19 13:30:00,92.77,92.88,92.75,92.88,14010.0,85.612,85.7135,85.5935,85.7135,14010.0
2023-05-19 13:35:00,92.86,92.87,92.77,92.85,7958.0,85.695,85.7043,85.612,85.6858,7958.0
2023-05-19 13:40:00,92.86,92.86,92.76,92.77,8517.0,85.695,85.695,85.6028,85.612,8517.0
2023-05-19 13:45:00,92.75,92.79,92.7,92.7,8348.0,85.5935,85.6304,85.5474,85.5474,8348.0
2023-05-19 13:50:00,92.69,92.82,92.68,92.82,7776.0,85.5382,85.6581,85.5289,85.6581,7776.0
2023-05-19 13:55:00,92.83,92.83,92.77,92.78,11539.0,85.6674,85.6674,85.612,85.6212,11539.0
2023-05-19 14:00:00,92.79,92.79,92.71,92.73,5028.0,85.6304,85.6304,85.5566,85.5751,5028.0
2023-05-19 14:05:00,92.74,92.82,92.74,92.78,5778.0,85.5843,85.6581,85.5843,85.6212,5778.0
2023-05-19 14:10:00,92.75,92.76,92.73,92.74,7091.0,85.5935,85.6028,85.5751,85.5843,7091.0
2023-05-19 14:15:00,92.73,92.75,92.64,92.75,9679.0,85.5751,85.5935,85.492,85.5935,9679.0
2023-05-19 14:20:00,92.76,92.86,92.76,92.79,6515.0,85.6028,85.695,85.6028,85.6304,6515.0
2023-05-19 14:25:00,92.78,92.8,92.7,92.7,4831.0,85.6212,85.6397,85.5474,85.5474,4831.0
2023-05-19 14:30:00,92.71,92.8,92.68,92.77,7534.0,85.5566,85.6397,85.5289,85.612,7534.0
2023-05-19 14:35:00,92.78,92.82,92.75,92.79,6570.0,85.6212,85.6581,85.5935,85.6304,6570.0
2023-05-19 14:40:00,92.79,92.81,92.74,92.8,5844.0,85.6304,85.6489,85.5843,85.6397,5844.0
2023-05-19 14:45:00,92.8,92.82,92.75,92.78,6218.0,85.6397,85.6581,85.5935,85.6212,6218.0
2023-05-19 14:50:00,92.8,92.83,92.76,92.79,7366.0,85.6397,85.6674,85.6028,85.6304,7366.0
2023-05-19 14:55:00,92.81,92.83,92.76,92.79,8036.0,85.6489,85.6674,85.6028,85.6304,8036.0
2023-05-19 15:00:00,92.81,92.81,92.67,92.68,9634.0,85.6489,85.6489,85.5197,85.5289,9634.0
2023-05-19 15:05:00,92.68,92.78,92.63,92.78,26542.0,85.5289,85.6212,85.4828,85.6212,26542.0
2023-05-19 15:10:00,92.78,92.89,92.77,92.81,17457.0,85.6212,85.7227,85.612,85.6489,17457.0
2023-05-19 15:15:00,92.78,92.78,92.66,92.68,8943.0,85.6212,85.6212,85.5105,85.5289,8943.0
2023-05-19 15:20:00,92.67,92.71,92.6,92.7,13158.0,85.5197,85.5566,85.4551,85.5474,13158.0
2023-05-19 15:25:00,92.69,92.7,92.61,92.63,12749.0,85.5382,85.5474,85.4643,85.4828,12749.0
2023-05-19 15:30:00,92.63,92.64,92.54,92.58,12107.0,85.4828,85.492,85.3997,85.4366,12107.0
2023-05-19 15:35:00,92.58,92.69,92.56,92.65,16146.0,85.4366,85.5382,85.4182,85.5012,16146.0
2023-05-19 15:40:00,92.65,92.75,92.64,92.72,24650.0,85.5012,85.5935,85.492,85.5658,24650.0
2023-05-19 15:45:00,92.73,92.76,92.67,92.72,32880.0,85.5751,85.6028,85.5197,85.5658,32880.0
2023-05-19 15:50:00,92.71,92.75,92.51,92.74,64813.0,85.5566,85.5935,85.372,85.5843,64813.0
2023-05-19 15:55:00,92.75,92.78,92.51,92.51,173240.0,85.5935,85.6212,85.372,85.372,173240.0
2023-05-22 09:30:00,92.9,93.14,92.84,93.07,44052.0,85.732,85.9534,85.6766,85.8888,44052.0
2023-05-22 09:35:00,93.1,93.21,93.02,93.15,21090.0,85.9165,86.018,85.8427,85.9627,21090.0
2023-05-22 09:40:00,93.17,93.2,92.76,92.86,15279.0,85.9811,86.0088,85.6028,85.695,15279.0
2023-05-22 09:45:00,92.84,92.97,92.79,92.81,18948.0,85.6766,85.7966,85.6304,85.6489,18948.0
2023-05-22 09:50:00,92.79,92.8,92.37,92.41,21600.0,85.6304,85.6397,85.2428,85.2798,21600.0
2023-05-22 09:55:00,92.38,92.45,92.27,92.29,14188.0,85.2521,85.3167,85.1506,85.169,14188.0
2023-05-22 10:00:00,92.27,92.29,92.07,92.1,13862.0,85.1506,85.169,84.966,84.9937,13862.0
2023-05-22 10:05:00,92.13,92.15,91.98,92.04,19921.0,85.0214,85.0398,84.8829,84.9383,19921.0
2023-05-22 10:10:00,92.04,92.38,92.04,92.31,38355.0,84.9383,85.2521,84.9383,85.1875,38355.0
2023-05-22 10:15:00,92.34,92.49,92.34,92.42,14574.0,85.2152,85.3536,85.2152,85.289,14574.0
2023-05-22 10:20:00,92.41,92.49,92.39,92.49,18439.0,85.2798,85.3536,85.2613,85.3536,18439.0
2023-05-22 10:25:00,92.48,92.65,92.44,92.63,10881.0,85.3444,85.5012,85.3074,85.4828,10881.0
2023-05-22 10:30:00,92.64,92.7,92.42,92.42,10818.0,85.492,85.5474,85.289,85.289,10818.0
2023-05-22 10:35:00,92.42,92.45,92.28,92.28,12545.0,85.289,85.3167,85.1598,85.1598,12545.0
2023-05-22 10:40:00,92.29,92.32,92.17,92.2,16991.0,85.169,85.1967,85.0583,85.086,16991.0
2023-05-22 10:45:00,92.22,92.27,92.06,92.06,16308.0,85.1044,85.1506,84.9568,84.9568,16308.0
2023-05-22 10:50:00,92.05,92.06,91.95,91.96,17536.0,84.9475,84.9568,84.8553,84.8645,17536.0
2023-05-22 10:55:00,91.97,91.97,91.85,91.92,19922.0,84.8737,84.8737,84.763,84.8276,19922.0
2023-05-22 11:00:00,91.97,92.22,91.97,92.21,30932.0,84.8737,85.1044,84.8737,85.0952,30932.0
2023-05-22 11:05:00,92.21,92.32,92.19,92.21,7676.0,85.0952,85.1967,85.0767,85.0952,7676.0
2023-05-22 11:10:00,92.2,92.26,92.18,92.2,10555.0,85.086,85.1413,85.0675,85.086,10555.0
2023-05-22 11:15:00,92.19,92.25,92.17,92.19,11126.0,85.0767,85.1321,85.0583,85.0767,11126.0
2023-05-22 11:20:00,92.17,92.19,92.08,92.14,5951.0,85.0583,85.0767,84.9752,85.0306,5951.0
2023-05-22 11:25:00,92.13,92.13,92.01,92.06,11126.0,85.0214,85.0214,84.9106,84.9568,11126.0
2023-05-22 11:30:00,92.07,92.19,92.06,92.18,14640.0,84.966,85.0767,84.9568,85.0675,14640.0
2023-05-22 11:35:00,92.17,92.21,92.12,92.12,9884.0,85.0583,85.0952,85.0121,85.0121,9884.0
2023-05-22 11:40:00,92.14,92.15,92.01,92.05,12667.0,85.0306,85.0398,84.9106,84.9475,12667.0
2023-05-22 11:45:00,92.01,92.05,91.99,92.03,12848.0,84.9106,84.9475,84.8922,84.9291,12848.0
2023-05-22 11:50:00,92.03,92.18,92.0,92.18,13924.0,84.9291,85.0675,84.9014,85.0675,13924.0
2023-05-22 11:55:00,92.18,92.25,92.16,92.2,9646.0,85.0675,85.1321,85.0491,85.086,9646.0
2023-05-22 12:00:00,92.21,92.28,92.08,92.09,12558.0,85.0952,85.1598,84.9752,84.9845,12558.0
2023-05-22 12:05:00,92.08,92.08,91.99,92.03,18299.0,84.9752,84.9752,84.8922,84.9291,18299.0
2023-05-22 12:10:00,92.02,92.05,91.93,92.04,29840.0,84.9199,84.9475,84.8368,84.9383,29840.0
2023-05-22 12:15:00,92.04,92.08,92.0,92.06,9024.0,84.9383,84.9752,84.9014,84.9568,9024.0
2023-05-22 12:20:00,92.06,92.13,92.03,92.06,8047.0,84.9568,85.0214,84.9291,84.9568,8047.0
2023-05-22 12:25:00,92.05,92.1,92.03,92.08,15837.0,84.9475,84.9937,84.9291,84.9752,15837.0
2023-05-22 12:30:00,92.08,92.25,92.08,92.2,14820.0,84.9752,85.1321,84.9752,85.086,14820.0
2023-05-22 12:35:00,92.2,92.2,92.05,92.05,9222.0,85.086,85.086,84.9475,84.9475,9222.0
2023-05-22 12:40:00,92.06,92.06,92.0,92.03,11996.0,84.9568,84.9568,84.9014,84.9291,11996.0
2023-05-22 12:45:00,92.03,92.07,91.97,92.01,48520.0,84.9291,84.966,84.8737,84.9106,48520.0
2023-05-22 12:50:00,92.0,92.02,91.97,92.01,12112.0,84.9014,84.9199,84.8737,84.9106,12112.0
2023-05-22 12:55:00,92.02,92.04,91.97,92.0,12790.0,84.9199,84.9383,84.8737,84.9014,12790.0
2023-05-22 13:00:00,91.99,92.13,91.98,92.06,14949.0,84.8922,85.0214,84.8829,84.9568,14949.0
2023-05-22 13:05:00,92.05,92.05,91.95,91.95,7884.0,84.9475,84.9475,84.8553,84.8553,7884.0
2023-05-22 13:10:00,91.97,91.99,91.84,91.88,30974.0,84.8737,84.8922,84.7537,84.7907,30974.0
2023-05-22 13:15:00,91.86,91.99,91.82,91.99,19015.0,84.7722,84.8922,84.7353,84.8922,19015.0
2023-05-22 13:20:00,91.97,92.09,91.97,92.06,13485.0,84.8737,84.9845,84.8737,84.9568,13485.0
2023-05-22 13:25:00,92.06,92.06,91.98,92.0,12725.0,84.9568,84.9568,84.8829,84.9014,12725.0
2023-05-22 13:30:00,91.98,92.0,91.96,91.98,14324.0,84.8829,84.9014,84.8645,84.8829,14324.0
2023-05-22 13:35:00,91.98,92.05,91.91,92.05,13265.0,84.8829,84.9475,84.8183,84.9475,13265.0
2023-05-22 13:40:00,92.04,92.04,91.93,92.0,11242.0,84.9383,84.9383,84.8368,84.9014,11242.0
2023-05-22 13:45:00,92.0,92.09,92.0,92.06,9825.0,84.9014,84.9845,84.9014,84.9568,9825.0
2023-05-22 13:50:00,92.06,92.06,91.88,91.89,36862.0,84.9568,84.9568,84.7907,84.7999,36862.0
2023-05-22 13:55:00,91.89,91.89,91.8,91.85,20679.0,84.7999,84.7999,84.7168,84.763,20679.0
2023-05-22 14:00:00,91.86,91.91,91.84,91.91,13917.0,84.7722,84.8183,84.7537,84.8183,13917.0
2023-05-22 14:05:00,91.89,92.02,91.88,92.02,9990.0,84.7999,84.9199,84.7907,84.9199,9990.0
2023-05-22 14:10:00,92.02,92.03,91.99,92.01,12760.0,84.9199,84.9291,84.8922,84.9106,12760.0
2023-05-22 14:15:00,92.0,92.09,91.98,92.06,21417.0,84.9014,84.9845,84.8829,84.9568,21417.0
2023-05-22 14:20:00,92.06,92.07,91.96,92.0,45309.0,84.9568,84.966,84.8645,84.9014,45309.0
2023-05-22 14:25:00,92.01,92.06,91.97,92.05,22149.0,84.9106,84.9568,84.8737,84.9475,22149.0
2023-05-22 14:30:00,92.05,92.06,91.98,91.99,11212.0,84.9475,84.9568,84.8829,84.8922,11212.0
2023-05-22 14:35:00,91.98,92.1,91.95,92.09,129951.0,84.8829,84.9937,84.8553,84.9845,129951.0
2023-05-22 14:40:00,92.09,92.1,92.01,92.1,29812.0,84.9845,84.9937,84.9106,84.9937,29812.0
2023-05-22 14:45:00,92.09,92.14,92.06,92.08,17410.0,84.9845,85.0306,84.9568,84.9752,17410.0
2023-05-22 14:50:00,92.08,92.15,92.04,92.06,13597.0,84.9752,85.0398,84.9383,84.9568,13597.0
2023-05-22 14:55:00,92.05,92.12,91.99,92.11,11602.0,84.9475,85.0121,84.8922,85.0029,11602.0
2023-05-22 15:00:00,92.12,92.22,92.09,92.11,9506.0,85.0121,85.1044,84.9845,85.0029,9506.0
2023-05-22 15:05:00,92.09,92.12,92.04,92.06,15595.0,84.9845,85.0121,84.9383,84.9568,15595.0
2023-05-22 15:10:00,92.04,92.05,91.95,91.97,15729.0,84.9383,84.9475,84.8553,84.8737,15729.0
2023-05-22 15:15:00,91.95,92.02,91.92,92.02,14905.0,84.8553,84.9199,84.8276,84.9199,14905.0
2023-05-22 15:20:00,92.01,92.01,91.88,91.92,18588.0,84.9106,84.9106,84.7907,84.8276,18588.0
2023-05-22 15:25:00,91.92,91.94,91.85,91.87,48517.0,84.8276,84.846,84.763,84.7814,48517.0
2023-05-22 15:30:00,91.88,91.89,91.8,91.87,26896.0,84.7907,84.7999,84.7168,84.7814,26896.0
2023-05-22 15:35:00,91.87,91.97,91.84,91.92,25854.0,84.7814,84.8737,84.7537,84.8276,25854.0
2023-05-22 15:40:00,91.93,91.93,91.79,91.84,40676.0,84.8368,84.8368,84.7076,84.7537,40676.0
2023-05-22 15:45:00,91.84,91.97,91.81,91.9,38598.0,84.7537,84.8737,84.7261,84.8091,38598.0
2023-05-22 15:50:00,91.91,91.96,91.86,91.91,46817.0,84.8183,84.8645,84.7722,84.8183,46817.0
2023-05-22 15:55:00,91.92,92.02,91.91,91.98,126044.0,84.8276,84.9199,84.8183,84.8829,126044.0
2023-05-23 09:30:00,91.55,91.86,91.25,91.86,91940.0,84.4861,84.7722,84.2093,84.7722,91940.0
2023-05-23 09:35:00,91.95,92.29,91.88,92.23,37141.0,84.8553,85.169,84.7907,85.1136,37141.0
2023-05-23 09:40:00,92.22,92.27,92.05,92.06,20357.0,85.1044,85.1506,84.9475,84.9568,20357.0
2023-05-23 09:45:00,92.06,92.34,92.06,92.32,14370.0,84.9568,85.2152,84.9568,85.1967,14370.0
2023-05-23 09:50:00,92.31,92.38,92.19,92.27,13224.0,85.1875,85.2521,85.0767,85.1506,13224.0
2023-05-23 09:55:00,92.27,92.3,91.94,91.99,17517.0,85.1506,85.1782,84.846,84.8922,17517.0
2023-05-23 10:00:00,92.01,92.08,91.89,91.96,14794.0,84.9106,84.9752,84.7999,84.8645,14794.0
2023-05-23 10:05:00,91.95,92.03,91.83,91.87,15900.0,84.8553,84.9291,84.7445,84.7814,15900.0
2023-05-23 10:10:00,91.86,91.93,91.65,91.65,19449.0,84.7722,84.8368,84.5784,84.5784,19449.0
2023-05-23 10:15:00,91.66,91.7,91.57,91.62,18507.0,84.5876,84.6245,84.5046,84.5507,18507.0
2023-05-23 10:20:00,91.62,91.62,91.41,91.43,45681.0,84.5507,84.5507,84.3569,84.3754,45681.0
2023-05-23 10:25:00,91.44,91.58,91.42,91.46,24968.0,84.3846,84.5138,84.3661,84.4031,24968.0
2023-05-23 10:30:00,91.48,91.55,91.41,91.43,22621.0,84.4215,84.4861,84.3569,84.3754,22621.0
2023-05-23 10:35:00,91.42,91.55,91.4,91.44,46148.0,84.3661,84.4861,84.3477,84.3846,46148.0
2023-05-23 10:40:00,91.45,91.45,91.36,91.42,27492.0,84.3938,84.3938,84.3108,84.3661,27492.0
2023-05-23 10:45:00,91.41,91.56,91.4,91.45,48830.0,84.3569,84.4953,84.3477,84.3938,48830.0
2023-05-23 10:50:00,91.45,91.47,91.31,91.37,37914.0,84.3938,84.4123,84.2646,84.32,37914.0
2023-05-23 10:55:00,91.36,91.38,91.24,91.27,14163.0,84.3108,84.3292,84.2,84.2277,14163.0
2023-05-23 11:00:00,91.27,91.5,91.25,91.43,28186.0,84.2277,84.44,84.2093,84.3754,28186.0
2023-05-23 11:05:00,91.43,91.49,91.37,91.39,12855.0,84.3754,84.4307,84.32,84.3385,12855.0
2023-05-23 11:10:00,91.38,91.42,91.33,91.38,31850.0,84.3292,84.3661,84.2831,84.3292,31850.0
2023-05-23 11:15:00,91.39,91.44,91.33,91.34,10117.0,84.3385,84.3846,84.2831,84.2923,10117.0
2023-05-23 11:20:00,91.35,91.36,91.23,91.23,21384.0,84.3015,84.3108,84.1908,84.1908,21384.0
2023-05-23 11:25:00,91.23,91.29,91.2,91.25,12055.0,84.1908,84.2462,84.1631,84.2093,12055.0
2023-05-23 11:30:00,91.24,91.26,91.21,91.24,19298.0,84.2,84.2185,84.1724,84.2,19298.0
2023-05-23 11:35:00,91.23,91.43,91.2,91.42,24243.0,84.1908,84.3754,84.1631,84.3661,24243.0
2023-05-23 11:40:00,91.42,91.54,91.41,91.51,24418.0,84.3661,84.4769,84.3569,84.4492,24418.0
2023-05-23 11:45:00,91.5,91.59,91.48,91.55,48305.0,84.44,84.523,84.4215,84.4861,48305.0
2023-05-23 11:50:00,91.55,91.65,91.49,91.57,51555.0,84.4861,84.5784,84.4307,84.5046,51555.0
2023-05-23 11:55:00,91.57,91.58,91.36,91.36,14408.0,84.5046,84.5138,84.3108,84.3108,14408.0
2023-05-23 12:00:00,91.37,91.4,91.3,91.32,26031.0,84.32,84.3477,84.2554,84.2739,26031.0
2023-05-23 12:05:00,91.31,91.32,91.26,91.28,22561.0,84.2646,84.2739,84.2185,84.2369,22561.0
2023-05-23 12:10:00,91.28,91.42,91.26,91.4,25638.0,84.2369,84.3661,84.2185,84.3477,25638.0
2023-05-23 12:15:00,91.4,91.47,91.39,91.43,22195.0,84.3477,84.4123,84.3385,84.3754,22195.0
2023-05-23 12:20:00,91.43,91.52,91.41,91.45,19071.0,84.3754,84.4584,84.3569,84.3938,19071.0
2023-05-23 12:25:00,91.45,91.45,91.34,91.41,17632.0,84.3938,84.3938,84.2923,84.3569,17632.0
2023-05-23 12:30:00,91.42,91.5,91.4,91.48,13332.0,84.3661,84.44,84.3477,84.4215,13332.0
2023-05-23 12:35:00,91.49,91.61,91.47,91.55,20243.0,84.4307,84.5415,84.4123,84.4861,20243.0
2023-05-23 12:40:00,91.55,91.66,91.55,91.64,19964.0,84.4861,84.5876,84.4861,84.5692,19964.0
2023-05-23 12:45:00,91.62,91.65,91.58,91.63,44108.0,84.5507,84.5784,84.5138,84.5599,44108.0
2023-05-23 12:50:00,91.62,91.66,91.6,91.66,14985.0,84.5507,84.5876,84.5323,84.5876,14985.0
2023-05-23 12:55:00,91.66,91.67,91.6,91.62,16818.0,84.5876,84.5969,84.5323,84.5507,16818.0
2023-05-23 13:00:00,91.63,91.66,91.57,91.58,20258.0,84.5599,84.5876,84.5046,84.5138,20258.0
2023-05-23 13:05:00,91.57,91.76,91.52,91.7,23263.0,84.5046,84.6799,84.4584,84.6245,23263.0
2023-05-23 13:10:00,91.69,91.79,91.66,91.68,14221.0,84.6153,84.7076,84.5876,84.6061,14221.0
2023-05-23 13:15:00,91.68,91.68,91.56,91.59,17625.0,84.6061,84.6061,84.4953,84.523,17625.0
2023-05-23 13:20:00,91.56,91.57,91.38,91.4,17086.0,84.4953,84.5046,84.3292,84.3477,17086.0
2023-05-23 13:25:00,91.38,91.44,91.25,91.28,33266.0,84.3292,84.3846,84.2093,84.2369,33266.0
2023-05-23 13:30:00,91.26,91.31,91.15,91.23,19712.0,84.2185,84.2646,84.117,84.1908,19712.0
2023-05-23 13:35:00,91.23,91.43,91.23,91.39,26591.0,84.1908,84.3754,84.1908,84.3385,26591.0
2023-05-23 13:40:00,91.38,91.5,91.38,91.5,10860.0,84.3292,84.44,84.3292,84.44,10860.0
2023-05-23 13:45:00,91.51,91.6,91.5,91.57,13671.0,84.4492,84.5323,84.44,84.5046,13671.0
2023-05-23 13:50:00,91.58,91.59,91.54,91.55,13418.0,84.5138,84.523,84.4769,84.4861,13418.0
2023-05-23 13:55:00,91.55,91.55,91.38,91.41,34193.0,84.4861,84.4861,84.3292,84.3569,34193.0
2023-05-23 14:00:00,91.42,91.51,91.38,91.51,9344.0,84.3661,84.4492,84.3292,84.4492,9344.0
2023-05-23 14:05:00,91.51,91.61,91.49,91.53,23590.0,84.4492,84.5415,84.4307,84.4677,23590.0
2023-05-23 14:10:00,91.52,91.58,91.46,91.5,15926.0,84.4584,84.5138,84.4031,84.44,15926.0
2023-05-23 14:15:00,91.5,91.63,91.5,91.61,19687.0,84.44,84.5599,84.44,84.5415,19687.0
2023-05-23 14:20:00,91.61,91.61,91.19,91.19,19434.0,84.5415,84.5415,84.1539,84.1539,19434.0
2023-05-23 14:25:00,91.17,91.3,91.1,91.25,21614.0,84.1354,84.2554,84.0708,84.2093,21614.0
2023-05-23 14:30:00,91.22,91.35,91.2,91.26,10799.0,84.1816,84.3015,84.1631,84.2185,10799.0
2023-05-23 14:35:00,91.25,91.25,91.13,91.14,9019.0,84.2093,84.2093,84.0985,84.1078,9019.0
2023-05-23 14:40:00,91.14,91.16,91.01,91.03,27614.0,84.1078,84.1262,83.9878,84.0062,27614.0
2023-05-23 14:45:00,91.03,91.07,90.97,91.03,23325.0,84.0062,84.0432,83.9509,84.0062,23325.0
2023-05-23 14:50:00,91.02,91.05,91.01,91.05,11526.0,83.997,84.0247,83.9878,84.0247,11526.0
2023-05-23 14:55:00,91.05,91.12,91.02,91.03,19616.0,84.0247,84.0893,83.997,84.0062,19616.0
2023-05-23 15:00:00,91.02,91.02,90.87,90.93,39227.0,83.997,83.997,83.8586,83.914,39227.0
2023-05-23 15:05:00,90.92,91.02,90.92,91.0,17097.0,83.9047,83.997,83.9047,83.9786,17097.0
2023-05-23 15:10:00,91.0,91.08,91.0,91.08,22016.0,83.9786,84.0524,83.9786,84.0524,22016.0
2023-05-23 15:15:00,91.07,91.07,90.98,90.99,23750.0,84.0432,84.0432,83.9601,83.9693,23750.0
2023-05-23 15:20:00,90.99,91.18,90.98,91.17,19094.0,83.9693,84.1447,83.9601,84.1354,19094.0
2023-05-23 15:25:00,91.16,91.19,91.12,91.15,16449.0,84.1262,84.1539,84.0893,84.117,16449.0
2023-05-23 15:30:00,91.15,91.16,91.1,91.13,20246.0,84.117,84.1262,84.0708,84.0985,20246.0
2023-05-23 15:35:00,91.14,91.16,91.09,91.11,23238.0,84.1078,84.1262,84.0616,84.0801,23238.0
2023-05-23 15:40:00,91.11,91.12,91.02,91.04,53339.0,84.0801,84.0893,83.997,84.0155,53339.0
2023-05-23 15:45:00,91.04,91.05,90.88,90.89,62473.0,84.0155,84.0247,83.8678,83.877,62473.0
2023-05-23 15:50:00,90.89,90.89,90.63,90.66,126077.0,83.877,83.877,83.6371,83.6648,126077.0
2023-05-23 15:55:00,90.65,90.75,90.59,90.75,328742.0,83.6556,83.7478,83.6002,83.7478,328742.0
2023-05-24 09:30:00,90.99,91.22,90.55,90.9,58375.0,83.9693,84.1816,83.5633,83.8863,58375.0
2023-05-24 09:35:00,90.89,90.89,90.68,90.77,18658.0,83.877,83.877,83.6832,83.7663,18658.0
2023-05-24 09:40:00,90.79,90.98,90.73,90.98,23204.0,83.7848,83.9601,83.7294,83.9601,23204.0
2023-05-24 09:45:00,91.01,91.17,90.79,90.8,18761.0,83.9878,84.1354,83.7848,83.794,18761.0
2023-05-24 09:50:00,90.8,90.97,90.74,90.76,21588.0,83.794,83.9509,83.7386,83.7571,21588.0
2023-05-24 09:55:00,90.77,90.92,90.74,90.85,17201.0,83.7663,83.9047,83.7386,83.8401,17201.0
2023-05-24 10:00:00,90.85,91.05,90.78,90.99,56057.0,83.8401,84.0247,83.7755,83.9693,56057.0
2023-05-24 10:05:00,90.97,91.08,90.85,91.07,36710.0,83.9509,84.0524,83.8401,84.0432,36710.0
2023-05-24 10:10:00,91.07,91.09,90.95,90.97,25080.0,84.0432,84.0616,83.9324,83.9509,25080.0
2023-05-24 10:15:00,91.0,91.0,90.8,90.84,8140.0,83.9786,83.9786,83.794,83.8309,8140.0
2023-05-24 10:20:00,90.84,90.86,90.76,90.8,14623.0,83.8309,83.8494,83.7571,83.794,14623.0
2023-05-24 10:25:00,90.87,91.28,90.87,91.25,20722.0,83.8586,84.2369,83.8586,84.2093,20722.0
2023-05-24 10:30:00,91.3,91.38,91.18,91.18,24820.0,84.2554,84.3292,84.1447,84.1447,24820.0
2023-05-24 10:35:00,91.12,91.19,91.04,91.05,7003.0,84.0893,84.1539,84.0155,84.0247,7003.0
2023-05-24 10:40:00,91.05,91.11,90.99,91.06,7732.0,84.0247,84.0801,83.9693,84.0339,7732.0
2023-05-24 10:45:00,91.06,91.18,91.0,91.07,14448.0,84.0339,84.1447,83.9786,84.0432,14448.0
2023-05-24 10:50:00,91.06,91.09,90.92,90.95,10914.0,84.0339,84.0616,83.9047,83.9324,10914.0
2023-05-24 10:55:00,90.95,90.95,90.8,90.88,12535.0,83.9324,83.9324,83.794,83.8678,12535.0
2023-05-24 11:00:00,90.94,90.94,90.81,90.81,5370.0,83.9232,83.9232,83.8032,83.8032,5370.0
2023-05-24 11:05:00,90.8,90.8,90.67,90.68,8174.0,83.794,83.794,83.674,83.6832,8174.0
2023-05-24 11:10:00,90.68,90.68,90.51,90.56,9761.0,83.6832,83.6832,83.5264,83.5725,9761.0
2023-05-24 11:15:00,90.58,90.7,90.58,90.61,10778.0,83.591,83.7017,83.591,83.6186,10778.0
2023-05-24 11:20:00,90.59,90.66,90.54,90.63,9485.0,83.6002,83.6648,83.554,83.6371,9485.0
2023-05-24 11:25:00,90.65,90.68,90.45,90.46,33276.0,83.6556,83.6832,83.471,83.4802,33276.0
2023-05-24 11:30:00,90.45,90.46,90.39,90.4,9559.0,83.471,83.4802,83.4156,83.4248,9559.0
2023-05-24 11:35:00,90.41,90.49,90.37,90.48,8028.0,83.4341,83.5079,83.3972,83.4987,8028.0
2023-05-24 11:40:00,90.48,90.54,90.27,90.31,23866.0,83.4987,83.554,83.3049,83.3418,23866.0
2023-05-24 11:45:00,90.31,90.4,90.29,90.3,8188.0,83.3418,83.4248,83.3233,83.3326,8188.0
2023-05-24 11:50:00,90.31,90.33,90.04,90.05,38943.0,83.3418,83.3603,83.0926,83.1019,38943.0
2023-05-24 11:55:00,90.06,90.21,90.03,90.2,11273.0,83.1111,83.2495,83.0834,83.2403,11273.0
2023-05-24 12:00:00,90.2,90.26,90.16,90.25,16348.0,83.2403,83.2957,83.2034,83.2864,16348.0
2023-05-24 12:05:00,90.27,90.33,90.21,90.26,28827.0,83.3049,83.3603,83.2495,83.2957,28827.0
2023-05-24 12:10:00,90.25,90.31,90.22,90.27,13214.0,83.2864,83.3418,83.2587,83.3049,13214.0
2023-05-24 12:15:00,90.28,90.32,90.21,90.27,12313.0,83.3141,83.351,83.2495,83.3049,12313.0
2023-05-24 12:20:00,90.28,90.32,90.24,90.29,8162.0,83.3141,83.351,83.2772,83.3233,8162.0
2023-05-24 12:25:00,90.3,90.38,90.28,90.3,12002.0,83.3326,83.4064,83.3141,83.3326,12002.0
2023-05-24 12:30:00,90.33,90.42,90.3,90.4,7537.0,83.3603,83.4433,83.3326,83.4248,7537.0
2023-05-24 12:35:00,90.39,90.45,90.36,90.44,11939.0,83.4156,83.471,83.3879,83.4618,11939.0
2023-05-24 12:40:00,90.45,90.58,90.44,90.54,6645.0,83.471,83.591,83.4618,83.554,6645.0
2023-05-24 12:45:00,90.55,90.63,90.55,90.56,4996.0,83.5633,83.6371,83.5633,83.5725,4996.0
2023-05-24 12:50:00,90.56,90.6,90.53,90.55,9169.0,83.5725,83.6094,83.5448,83.5633,9169.0
2023-05-24 12:55:00,90.54,90.58,90.46,90.48,8322.0,83.554,83.591,83.4802,83.4987,8322.0
2023-05-24 13:00:00,90.47,90.47,90.36,90.43,11314.0,83.4894,83.4894,83.3879,83.4525,11314.0
2023-05-24 13:05:00,90.4,90.47,90.4,90.47,4865.0,83.4248,83.4894,83.4248,83.4894,4865.0
2023-05-24 13:10:00,90.45,90.51,90.43,90.44,6368.0,83.471,83.5264,83.4525,83.4618,6368.0
2023-05-24 13:15:00,90.41,90.51,90.41,90.48,8292.0,83.4341,83.5264,83.4341,83.4987,8292.0
2023-05-24 13:20:00,90.47,90.54,90.36,90.4,8691.0,83.4894,83.554,83.3879,83.4248,8691.0
2023-05-24 13:25:00,90.38,90.4,90.25,90.28,11393.0,83.4064,83.4248,83.2864,83.3141,11393.0
2023-05-24 13:30:00,90.28,90.42,90.28,90.39,7748.0,83.3141,83.4433,83.3141,83.4156,7748.0
2023-05-24 13:35:00,90.41,90.45,90.37,90.41,15719.0,83.4341,83.471,83.3972,83.4341,15719.0
2023-05-24 13:40:00,90.42,90.42,90.37,90.41,4332.0,83.4433,83.4433,83.3972,83.4341,4332.0
2023-05-24 13:45:00,90.44,90.45,90.3,90.31,10066.0,83.4618,83.471,83.3326,83.3418,10066.0
2023-05-24 13:50:00,90.3,90.39,90.3,90.37,7860.0,83.3326,83.4156,83.3326,83.3972,7860.0
2023-05-24 13:55:00,90.37,90.37,90.33,90.35,5394.0,83.3972,83.3972,83.3603,83.3787,5394.0
2023-05-24 14:00:00,90.38,90.41,90.32,90.32,8024.0,83.4064,83.4341,83.351,83.351,8024.0
2023-05-24 14:05:00,90.32,90.37,90.27,90.27,7705.0,83.351,83.3972,83.3049,83.3049,7705.0
2023-05-24 14:10:00,90.27,90.28,90.17,90.24,27697.0,83.3049,83.3141,83.2126,83.2772,27697.0
2023-05-24 14:15:00,90.24,90.3,90.23,90.24,10363.0,83.2772,83.3326,83.268,83.2772,10363.0
2023-05-24 14:20:00,90.24,90.25,90.11,90.17,15288.0,83.2772,83.2864,83.1572,83.2126,15288.0
2023-05-24 14:25:00,90.17,90.18,90.06,90.06,10710.0,83.2126,83.2218,83.1111,83.1111,10710.0
2023-05-24 14:30:00,90.05,90.21,90.04,90.21,16531.0,83.1019,83.2495,83.0926,83.2495,16531.0
2023-05-24 14:35:00,90.22,90.37,90.22,90.36,9966.0,83.2587,83.3972,83.2587,83.3879,9966.0
2023-05-24 14:40:00,90.37,90.42,90.3,90.31,11910.0,83.3972,83.4433,83.3326,83.3418,11910.0
2023-05-24 14:45:00,90.31,90.37,90.3,90.34,7825.0,83.3418,83.3972,83.3326,83.3695,7825.0
2023-05-24 14:50:00,90.33,90.39,90.22,90.25,12983.0,83.3603,83.4156,83.2587,83.2864,12983.0
2023-05-24 14:55:00,90.23,90.23,90.12,90.15,19897.0,83.268,83.268,83.1665,83.1941,19897.0
2023-05-24 15:00:00,90.19,90.24,90.08,90.09,20187.0,83.2311,83.2772,83.1295,83.1388,20187.0
2023-05-24 15:05:00,90.09,90.24,90.09,90.18,13230.0,83.1388,83.2772,83.1388,83.2218,13230.0
2023-05-24 15:10:00,90.18,90.2,90.13,90.17,16238.0,83.2218,83.2403,83.1757,83.2126,16238.0
2023-05-24 15:15:00,90.15,90.34,90.14,90.31,21889.0,83.1941,83.3695,83.1849,83.3418,21889.0
2023-05-24 15:20:00,90.32,90.42,90.24,90.26,15438.0,83.351,83.4433,83.2772,83.2957,15438.0
2023-05-24 15:25:00,90.28,90.32,90.24,90.26,14040.0,83.3141,83.351,83.2772,83.2957,14040.0
2023-05-24 15:30:00,90.24,90.44,90.24,90.27,32542.0,83.2772,83.4618,83.2772,83.3049,32542.0
2023-05-24 15:35:00,90.26,90.26,90.16,90.24,28227.0,83.2957,83.2957,83.2034,83.2772,28227.0
2023-05-24 15:40:00,90.25,90.28,90.19,90.24,36525.0,83.2864,83.3141,83.2311,83.2772,36525.0
2023-05-24 15:45:00,90.23,90.25,90.09,90.13,52673.0,83.268,83.2864,83.1388,83.1757,52673.0
2023-05-24 15:50:00,90.13,90.24,90.06,90.21,76301.0,83.1757,83.2772,83.1111,83.2495,76301.0
2023-05-24 15:55:00,90.21,90.25,90.06,90.16,349664.0,83.2495,83.2864,83.1111,83.2034,349664.0
2023-05-25 09:30:00,90.0,90.01,89.47,89.64,113846.0,83.0557,83.0649,82.5666,82.7235,113846.0
2023-05-25 09:35:00,89.61,89.61,89.17,89.31,37669.0,82.6958,82.6958,82.2898,82.419,37669.0
2023-05-25 09:40:00,89.31,89.43,89.22,89.35,16549.0,82.419,82.5297,82.3359,82.4559,16549.0
2023-05-25 09:45:00,89.44,89.54,88.92,89.02,47771.0,82.5389,82.6312,82.059,82.1513,47771.0
2023-05-25 09:50:00,89.01,89.12,88.85,89.01,31025.0,82.1421,82.2436,81.9944,82.1421,31025.0
2023-05-25 09:55:00,89.02,89.37,89.01,89.37,13288.0,82.1513,82.4743,82.1421,82.4743,13288.0
2023-05-25 10:00:00,89.37,89.52,89.33,89.48,20415.0,82.4743,82.6127,82.4374,82.5758,20415.0
2023-05-25 10:05:00,89.49,89.56,89.33,89.45,24823.0,82.5851,82.6497,82.4374,82.5482,24823.0
2023-05-25 10:10:00,89.43,89.59,89.4,89.47,38515.0,82.5297,82.6773,82.502,82.5666,38515.0
2023-05-25 10:15:00,89.48,89.71,89.4,89.59,21237.0,82.5758,82.7881,82.502,82.6773,21237.0
2023-05-25 10:20:00,89.64,89.75,89.59,89.7,13620.0,82.7235,82.825,82.6773,82.7789,13620.0
2023-05-25 10:25:00,89.72,89.72,89.57,89.57,10103.0,82.7973,82.7973,82.6589,82.6589,10103.0
2023-05-25 10:30:00,89.56,89.6,89.5,89.56,18020.0,82.6497,82.6866,82.5943,82.6497,18020.0
2023-05-25 10:35:00,89.54,89.54,89.37,89.45,12387.0,82.6312,82.6312,82.4743,82.5482,12387.0
2023-05-25 10:40:00,89.44,89.53,89.4,89.45,19645.0,82.5389,82.622,82.502,82.5482,19645.0
2023-05-25 10:45:00,89.45,89.54,89.2,89.22,12970.0,82.5482,82.6312,82.3174,82.3359,12970.0
2023-05-25 10:50:00,89.23,89.24,88.98,89.01,23355.0,82.3451,82.3544,82.1144,82.1421,23355.0
2023-05-25 10:55:00,89.0,89.01,88.83,88.93,22987.0,82.1329,82.1421,81.976,82.0683,22987.0
2023-05-25 11:00:00,88.97,88.97,88.86,88.89,21170.0,82.1052,82.1052,82.0037,82.0314,21170.0
2023-05-25 11:05:00,88.88,89.04,88.87,88.97,19621.0,82.0221,82.1698,82.0129,82.1052,19621.0
2023-05-25 11:10:00,88.96,88.98,88.82,88.83,25445.0,82.096,82.1144,81.9668,81.976,25445.0
2023-05-25 11:15:00,88.83,88.84,88.58,88.59,33864.0,81.976,81.9852,81.7453,81.7545,33864.0
2023-05-25 11:20:00,88.59,88.65,88.54,88.58,26801.0,81.7545,81.8099,81.7084,81.7453,26801.0
2023-05-25 11:25:00,88.59,88.6,88.48,88.58,36251.0,81.7545,81.7637,81.653,81.7453,36251.0
2023-05-25 11:30:00,88.6,88.78,88.59,88.7,24486.0,81.7637,81.9298,81.7545,81.856,24486.0
2023-05-25 11:35:00,88.67,88.7,88.51,88.57,9993.0,81.8283,81.856,81.6807,81.7361,9993.0
2023-05-25 11:40:00,88.56,88.59,88.45,88.52,20132.0,81.7268,81.7545,81.6253,81.6899,20132.0
2023-05-25 11:45:00,88.45,88.58,88.44,88.55,11591.0,81.6253,81.7453,81.6161,81.7176,11591.0
2023-05-25 11:50:00,88.52,88.53,88.26,88.27,40389.0,81.6899,81.6991,81.45,81.4592,40389.0
2023-05-25 11:55:00,88.28,88.37,88.23,88.35,16185.0,81.4684,81.5515,81.4223,81.533,16185.0
2023-05-25 12:00:00,88.37,88.49,88.37,88.49,12054.0,81.5515,81.6622,81.5515,81.6622,12054.0
2023-05-25 12:05:00,88.49,88.56,88.44,88.56,32207.0,81.6622,81.7268,81.6161,81.7268,32207.0
2023-05-25 12:10:00,88.56,88.65,88.56,88.59,25131.0,81.7268,81.8099,81.7268,81.7545,25131.0
2023-05-25 12:15:00,88.59,88.67,88.55,88.62,7066.0,81.7545,81.8283,81.7176,81.7822,7066.0
2023-05-25 12:20:00,88.63,88.63,88.44,88.49,23648.0,81.7914,81.7914,81.6161,81.6622,23648.0
2023-05-25 12:25:00,88.47,88.49,88.28,88.31,12024.0,81.6438,81.6622,81.4684,81.4961,12024.0
2023-05-25 12:30:00,88.34,88.42,88.27,88.36,14421.0,81.5238,81.5976,81.4592,81.5423,14421.0
2023-05-25 12:35:00,88.38,88.48,88.38,88.45,15850.0,81.5607,81.653,81.5607,81.6253,15850.0
2023-05-25 12:40:00,88.46,88.52,88.43,88.48,7477.0,81.6345,81.6899,81.6069,81.653,7477.0
2023-05-25 12:45:00,88.48,88.51,88.44,88.5,13538.0,81.653,81.6807,81.6161,81.6715,13538.0
2023-05-25 12:50:00,88.5,88.51,88.36,88.36,8034.0,81.6715,81.6807,81.5423,81.5423,8034.0
2023-05-25 12:55:00,88.37,88.54,88.35,88.42,29470.0,81.5515,81.7084,81.533,81.5976,29470.0
2023-05-25 13:00:00,88.44,88.49,88.42,88.47,12222.0,81.6161,81.6622,81.5976,81.6438,12222.0
2023-05-25 13:05:00,88.46,88.6,88.45,88.57,10073.0,81.6345,81.7637,81.6253,81.7361,10073.0
2023-05-25 13:10:00,88.58,88.62,88.53,88.61,4901.0,81.7453,81.7822,81.6991,81.773,4901.0
2023-05-25 13:15:00,88.63,88.83,88.63,88.75,21836.0,81.7914,81.976,81.7914,81.9022,21836.0
2023-05-25 13:20:00,88.74,88.82,88.73,88.82,10819.0,81.8929,81.9668,81.8837,81.9668,10819.0
2023-05-25 13:25:00,88.83,88.99,88.83,88.97,24560.0,81.976,82.1236,81.976,82.1052,24560.0
2023-05-25 13:30:00,89.01,89.05,88.92,88.96,17602.0,82.1421,82.179,82.059,82.096,17602.0
2023-05-25 13:35:00,88.94,88.94,88.85,88.94,10814.0,82.0775,82.0775,81.9944,82.0775,10814.0
2023-05-25 13:40:00,88.95,89.01,88.93,88.97,8579.0,82.0867,82.1421,82.0683,82.1052,8579.0
2023-05-25 13:45:00,88.98,89.07,88.98,89.05,10452.0,82.1144,82.1975,82.1144,82.179,10452.0
2023-05-25 13:50:00,89.05,89.09,89.02,89.06,11279.0,82.179,82.2159,82.1513,82.1882,11279.0
2023-05-25 13:55:00,89.06,89.24,89.05,89.21,6766.0,82.1882,82.3544,82.179,82.3267,6766.0
2023-05-25 14:00:00,89.24,89.4,89.2,89.27,17063.0,82.3544,82.502,82.3174,82.382,17063.0
2023-05-25 14:05:00,89.28,89.28,89.14,89.18,11382.0,82.3913,82.3913,82.2621,82.299,11382.0
2023-05-25 14:10:00,89.16,89.21,89.09,89.21,8579.0,82.2805,82.3267,82.2159,82.3267,8579.0
2023-05-25 14:15:00,89.2,89.32,89.2,89.28,12259.0,82.3174,82.4282,82.3174,82.3913,12259.0
2023-05-25 14:20:00,89.29,89.29,89.21,89.23,10070.0,82.4005,82.4005,82.3267,82.3451,10070.0
2023-05-25 14:25:00,89.21,89.3,89.21,89.27,10896.0,82.3267,82.4097,82.3267,82.382,10896.0
2023-05-25 14:30:00,89.25,89.26,89.05,89.08,8767.0,82.3636,82.3728,82.179,82.2067,8767.0
2023-05-25 14:35:00,89.08,89.09,88.93,89.01,12336.0,82.2067,82.2159,82.0683,82.1421,12336.0
2023-05-25 14:40:00,89.01,89.12,89.0,89.07,13105.0,82.1421,82.2436,82.1329,82.1975,13105.0
2023-05-25 14:45:00,89.04,89.18,89.01,89.1,9822.0,82.1698,82.299,82.1421,82.2252,9822.0
2023-05-25 14:50:00,89.12,89.17,89.08,89.15,10069.0,82.2436,82.2898,82.2067,82.2713,10069.0
2023-05-25 14:55:00,89.15,89.22,89.09,89.22,18223.0,82.2713,82.3359,82.2159,82.3359,18223.0
2023-05-25 15:00:00,89.25,89.28,89.05,89.07,6902.0,82.3636,82.3913,82.179,82.1975,6902.0
2023-05-25 15:05:00,89.08,89.19,89.07,89.19,20855.0,82.2067,82.3082,82.1975,82.3082,20855.0
2023-05-25 15:10:00,89.19,89.28,89.12,89.12,15388.0,82.3082,82.3913,82.2436,82.2436,15388.0
2023-05-25 15:15:00,89.15,89.2,89.1,89.1,11206.0,82.2713,82.3174,82.2252,82.2252,11206.0
2023-05-25 15:20:00,89.1,89.16,89.06,89.14,11087.0,82.2252,82.2805,82.1882,82.2621,11087.0
2023-05-25 15:25:00,89.14,89.3,89.13,89.28,11220.0,82.2621,82.4097,82.2528,82.3913,11220.0
2023-05-25 15:30:00,89.27,89.35,89.21,89.23,17994.0,82.382,82.4559,82.3267,82.3451,17994.0
2023-05-25 15:35:00,89.25,89.31,89.18,89.3,20315.0,82.3636,82.419,82.299,82.4097,20315.0
2023-05-25 15:40:00,89.33,89.38,89.28,89.35,23825.0,82.4374,82.4836,82.3913,82.4559,23825.0
2023-05-25 15:45:00,89.35,89.41,89.32,89.34,36971.0,82.4559,82.5112,82.4282,82.4466,36971.0
2023-05-25 15:50:00,89.33,89.33,88.98,89.05,64039.0,82.4374,82.4374,82.1144,82.179,64039.0
2023-05-25 15:55:00,89.06,89.08,88.89,88.9,157341.0,82.1882,82.2067,82.0314,82.0406,157341.0
2023-05-26 09:30:00,88.71,88.74,88.01,88.14,54138.0,81.8652,81.8929,81.2193,81.3392,54138.0
2023-05-26 09:35:00,88.14,88.18,87.52,88.13,73043.0,81.3392,81.3761,80.7671,81.33,73043.0
2023-05-26 09:40:00,88.15,88.54,88.15,88.45,23844.0,81.3485,81.7084,81.3485,81.6253,23844.0
2023-05-26 09:45:00,88.46,88.57,88.17,88.21,18371.0,81.6345,81.7361,81.3669,81.4038,18371.0
2023-05-26 09:50:00,88.2,88.23,87.91,88.08,18086.0,81.3946,81.4223,81.127,81.2839,18086.0
2023-05-26 09:55:00,88.1,88.21,87.94,88.02,21042.0,81.3023,81.4038,81.1547,81.2285,21042.0
2023-05-26 10:00:00,88.01,88.2,87.92,88.02,24041.0,81.2193,81.3946,81.1362,81.2285,24041.0
2023-05-26 10:05:00,88.01,88.23,87.95,88.21,13428.0,81.2193,81.4223,81.1639,81.4038,13428.0
2023-05-26 10:10:00,88.25,88.31,88.11,88.11,41403.0,81.4407,81.4961,81.3115,81.3115,41403.0
2023-05-26 10:15:00,88.12,88.19,88.02,88.18,21928.0,81.3208,81.3854,81.2285,81.3761,21928.0
2023-05-26 10:20:00,88.18,88.25,88.09,88.19,12381.0,81.3761,81.4407,81.2931,81.3854,12381.0
2023-05-26 10:25:00,88.21,88.27,88.13,88.2,22542.0,81.4038,81.4592,81.33,81.3946,22542.0
2023-05-26 10:30:00,88.23,88.32,88.21,88.28,32837.0,81.4223,81.5053,81.4038,81.4684,32837.0
2023-05-26 10:35:00,88.26,88.38,88.2,88.34,21516.0,81.45,81.5607,81.3946,81.5238,21516.0
2023-05-26 10:40:00,88.35,88.52,88.29,88.39,20174.0,81.533,81.6899,81.4777,81.5699,20174.0
2023-05-26 10:45:00,88.37,88.38,88.05,88.06,26984.0,81.5515,81.5607,81.2562,81.2654,26984.0
2023-05-26 10:50:00,88.05,88.08,87.96,88.03,17835.0,81.2562,81.2839,81.1731,81.2377,17835.0
2023-05-26 10:55:00,88.04,88.13,88.0,88.12,14660.0,81.2469,81.33,81.21,81.3208,14660.0
2023-05-26 11:00:00,88.12,88.19,88.07,88.07,13908.0,81.3208,81.3854,81.2746,81.2746,13908.0
2023-05-26 11:05:00,88.07,88.08,87.93,88.04,52178.0,81.2746,81.2839,81.1454,81.2469,52178.0
2023-05-26 11:10:00,88.03,88.11,87.99,88.08,10831.0,81.2377,81.3115,81.2008,81.2839,10831.0
2023-05-26 11:15:00,88.09,88.1,87.88,87.88,16982.0,81.2931,81.3023,81.0993,81.0993,16982.0
2023-05-26 11:20:00,87.89,87.91,87.7,87.73,15004.0,81.1085,81.127,80.9332,80.9609,15004.0
2023-05-26 11:25:00,87.74,87.86,87.7,87.74,18507.0,80.9701,81.0808,80.9332,80.9701,18507.0
2023-05-26 11:30:00,87.73,87.8,87.64,87.8,23426.0,80.9609,81.0255,80.8778,81.0255,23426.0
2023-05-26 11:35:00,87.79,87.83,87.7,87.71,16853.0,81.0162,81.0531,80.9332,80.9424,16853.0
2023-05-26 11:40:00,87.71,87.82,87.66,87.71,15749.0,80.9424,81.0439,80.8963,80.9424,15749.0
2023-05-26 11:45:00,87.71,87.8,87.65,87.79,21789.0,80.9424,81.0255,80.887,81.0162,21789.0
2023-05-26 11:50:00,87.78,87.79,87.72,87.77,20143.0,81.007,81.0162,80.9516,80.9978,20143.0
2023-05-26 11:55:00,87.78,87.84,87.72,87.82,19969.0,81.007,81.0624,80.9516,81.0439,19969.0
2023-05-26 12:00:00,87.83,87.86,87.74,87.85,12723.0,81.0531,81.0808,80.9701,81.0716,12723.0
2023-05-26 12:05:00,87.86,87.89,87.77,87.79,10378.0,81.0808,81.1085,80.9978,81.0162,10378.0
2023-05-26 12:10:00,87.78,87.8,87.7,87.78,11795.0,81.007,81.0255,80.9332,81.007,11795.0
2023-05-26 12:15:00,87.82,87.82,87.67,87.77,8164.0,81.0439,81.0439,80.9055,80.9978,8164.0
2023-05-26 12:20:00,87.76,87.89,87.76,87.87,9542.0,80.9885,81.1085,80.9885,81.0901,9542.0
2023-05-26 12:25:00,87.88,87.99,87.88,87.96,6075.0,81.0993,81.2008,81.0993,81.1731,6075.0
2023-05-26 12:30:00,87.97,88.03,87.94,88.01,22599.0,81.1823,81.2377,81.1547,81.2193,22599.0
2023-05-26 12:35:00,88.03,88.04,87.85,87.89,16356.0,81.2377,81.2469,81.0716,81.1085,16356.0
2023-05-26 12:40:00,87.88,87.89,87.79,87.86,12764.0,81.0993,81.1085,81.0162,81.0808,12764.0
2023-05-26 12:45:00,87.85,87.88,87.76,87.76,7847.0,81.0716,81.0993,80.9885,80.9885,7847.0
2023-05-26 12:50:00,87.75,87.91,87.75,87.9,9645.0,80.9793,81.127,80.9793,81.1177,9645.0
2023-05-26 12:55:00,87.89,87.89,87.76,87.77,7838.0,81.1085,81.1085,80.9885,80.9978,7838.0
2023-05-26 13:00:00,87.78,87.86,87.76,87.77,36477.0,81.007,81.0808,80.9885,80.9978,36477.0
2023-05-26 13:05:00,87.77,87.86,87.76,87.83,7741.0,80.9978,81.0808,80.9885,81.0531,7741.0
2023-05-26 13:10:00,87.83,87.83,87.78,87.78,12273.0,81.0531,81.0531,81.007,81.007,12273.0
2023-05-26 13:15:00,87.77,87.77,87.61,87.67,34276.0,80.9978,80.9978,80.8501,80.9055,34276.0
2023-05-26 13:20:00,87.67,87.75,87.66,87.73,9008.0,80.9055,80.9793,80.8963,80.9609,9008.0
2023-05-26 13:25:00,87.72,87.8,87.71,87.75,18323.0,80.9516,81.0255,80.9424,80.9793,18323.0
2023-05-26 13:30:00,87.75,87.85,87.73,87.82,14148.0,80.9793,81.0716,80.9609,81.0439,14148.0
2023-05-26 13:35:00,87.81,87.83,87.7,87.76,12518.0,81.0347,81.0531,80.9332,80.9885,12518.0
2023-05-26 13:40:00,87.75,87.82,87.72,87.8,12778.0,80.9793,81.0439,80.9516,81.0255,12778.0
2023-05-26 13:45:00,87.8,87.83,87.77,87.82,14651.0,81.0255,81.0531,80.9978,81.0439,14651.0
2023-05-26 13:50:00,87.82,87.82,87.75,87.79,8958.0,81.0439,81.0439,80.9793,81.0162,8958.0
2023-05-26 13:55:00,87.8,87.91,87.75,87.89,9676.0,81.0255,81.127,80.9793,81.1085,9676.0
2023-05-26 14:00:00,87.89,87.98,87.87,87.88,9455.0,81.1085,81.1916,81.0901,81.0993,9455.0
2023-05-26 14:05:00,87.88,87.91,87.8,87.81,8694.0,81.0993,81.127,81.0255,81.0347,8694.0
2023-05-26 14:10:00,87.81,87.85,87.73,87.73,12755.0,81.0347,81.0716,80.9609,80.9609,12755.0
2023-05-26 14:15:00,87.73,87.81,87.71,87.81,14230.0,80.9609,81.0347,80.9424,81.0347,14230.0
2023-05-26 14:20:00,87.8,87.86,87.78,87.79,6596.0,81.0255,81.0808,81.007,81.0162,6596.0
2023-05-26 14:25:00,87.77,87.94,87.77,87.92,11437.0,80.9978,81.1547,80.9978,81.1362,11437.0
2023-05-26 14:30:00,87.93,88.05,87.93,88.04,14279.0,81.1454,81.2562,81.1454,81.2469,14279.0
2023-05-26 14:35:00,88.04,88.24,88.03,88.23,13358.0,81.2469,81.4315,81.2377,81.4223,13358.0
2023-05-26 14:40:00,88.22,88.23,88.11,88.12,30686.0,81.4131,81.4223,81.3115,81.3208,30686.0
2023-05-26 14:45:00,88.11,88.19,88.11,88.14,18459.0,81.3115,81.3854,81.3115,81.3392,18459.0
2023-05-26 14:50:00,88.15,88.22,88.08,88.19,29193.0,81.3485,81.4131,81.2839,81.3854,29193.0
2023-05-26 14:55:00,88.19,88.29,88.18,88.29,22031.0,81.3854,81.4777,81.3761,81.4777,22031.0
2023-05-26 15:00:00,88.32,88.43,88.31,88.42,22996.0,81.5053,81.6069,81.4961,81.5976,22996.0
2023-05-26 15:05:00,88.42,88.43,88.38,88.42,16381.0,81.5976,81.6069,81.5607,81.5976,16381.0
2023-05-26 15:10:00,88.43,88.48,88.4,88.41,27338.0,81.6069,81.653,81.5792,81.5884,27338.0
2023-05-26 15:15:00,88.42,88.45,88.33,88.39,23271.0,81.5976,81.6253,81.5146,81.5699,23271.0
2023-05-26 15:20:00,88.4,88.44,88.34,88.35,19364.0,81.5792,81.6161,81.5238,81.533,19364.0
2023-05-26 15:25:00,88.35,88.46,88.3,88.45,75054.0,81.533,81.6345,81.4869,81.6253,75054.0
2023-05-26 15:30:00,88.45,88.61,88.44,88.61,48841.0,81.6253,81.773,81.6161,81.773,48841.0
2023-05-26 15:35:00,88.62,88.74,88.61,88.72,41893.0,81.7822,81.8929,81.773,81.8745,41893.0
2023-05-26 15:40:00,88.72,88.82,88.66,88.7,55183.0,81.8745,81.9668,81.8191,81.856,55183.0
2023-05-26 15:45:00,88.7,88.78,88.68,88.76,54443.0,81.856,81.9298,81.8376,81.9114,54443.0
2023-05-26 15:50:00,88.75,88.8,88.63,88.74,101387.0,81.9022,81.9483,81.7914,81.8929,101387.0
2023-05-26 15:55:00,88.76,88.82,88.68,88.71,167959.0,81.9114,81.9668,81.8376,81.8652,167959.0
2023-05-30 09:30:00,88.8,89.3,88.7,88.96,65112.0,81.9483,82.4097,81.856,82.096,65112.0
2023-05-30 09:35:00,88.98,88.98,88.52,88.54,27824.0,82.1144,82.1144,81.6899,81.7084,27824.0
2023-05-30 09:40:00,88.55,88.84,88.51,88.81,14573.0,81.7176,81.9852,81.6807,81.9575,14573.0
2023-05-30 09:45:00,88.81,88.88,88.65,88.7,14562.0,81.9575,82.0221,81.8099,81.856,14562.0
2023-05-30 09:50:00,88.72,88.91,88.66,88.86,10598.0,81.8745,82.0498,81.8191,82.0037,10598.0
2023-05-30 09:55:00,88.84,89.01,88.81,88.92,22273.0,81.9852,82.1421,81.9575,82.059,22273.0
2023-05-30 10:00:00,88.86,88.98,88.79,88.95,18065.0,82.0037,82.1144,81.9391,82.0867,18065.0
2023-05-30 10:05:00,88.95,89.2,88.9,89.19,26063.0,82.0867,82.3174,82.0406,82.3082,26063.0
2023-05-30 10:10:00,89.19,89.23,88.85,89.0,14068.0,82.3082,82.3451,81.9944,82.1329,14068.0
2023-05-30 10:15:00,89.04,89.23,89.01,89.21,38861.0,82.1698,82.3451,82.1421,82.3267,38861.0
2023-05-30 10:20:00,89.19,89.33,89.16,89.25,44278.0,82.3082,82.4374,82.2805,82.3636,44278.0
2023-05-30 10:25:00,89.25,89.36,89.14,89.3,25109.0,82.3636,82.4651,82.2621,82.4097,25109.0
2023-05-30 10:30:00,89.28,89.46,89.18,89.18,16670.0,82.3913,82.5574,82.299,82.299,16670.0
2023-05-30 10:35:00,89.2,89.2,89.04,89.06,28401.0,82.3174,82.3174,82.1698,82.1882,28401.0
2023-05-30 10:40:00,89.08,89.26,89.08,89.17,17493.0,82.2067,82.3728,82.2067,82.2898,17493.0
2023-05-30 10:45:00,89.15,89.15,88.87,88.88,19402.0,82.2713,82.2713,82.0129,82.0221,19402.0
2023-05-30 10:50:00,88.86,89.03,88.83,88.88,28915.0,82.0037,82.1606,81.976,82.0221,28915.0
2023-05-30 10:55:00,88.86,88.94,88.83,88.84,8378.0,82.0037,82.0775,81.976,81.9852,8378.0
2023-05-30 11:00:00,88.86,88.87,88.65,88.69,9191.0,82.0037,82.0129,81.8099,81.8468,9191.0
2023-05-30 11:05:00,88.67,88.68,88.55,88.61,18969.0,81.8283,81.8376,81.7176,81.773,18969.0
2023-05-30 11:10:00,88.62,88.78,88.62,88.74,67093.0,81.7822,81.9298,81.7822,81.8929,67093.0
2023-05-30 11:15:00,88.7,88.79,88.66,88.76,20859.0,81.856,81.9391,81.8191,81.9114,20859.0
2023-05-30 11:20:00,88.75,88.77,88.65,88.73,13269.0,81.9022,81.9206,81.8099,81.8837,13269.0
2023-05-30 11:25:00,88.73,88.8,88.71,88.75,14595.0,81.8837,81.9483,81.8652,81.9022,14595.0
2023-05-30 11:30:00,88.75,88.75,88.6,88.63,79808.0,81.9022,81.9022,81.7637,81.7914,79808.0
2023-05-30 11:35:00,88.66,88.74,88.63,88.73,13902.0,81.8191,81.8929,81.7914,81.8837,13902.0
2023-05-30 11:40:00,88.71,88.73,88.67,88.68,11031.0,81.8652,81.8837,81.8283,81.8376,11031.0
2023-05-30 11:45:00,88.68,88.75,88.63,88.71,10142.0,81.8376,81.9022,81.7914,81.8652,10142.0
2023-05-30 11:50:00,88.7,88.7,88.48,88.51,30635.0,81.856,81.856,81.653,81.6807,30635.0
2023-05-30 11:55:00,88.52,88.6,88.49,88.58,11591.0,81.6899,81.7637,81.6622,81.7453,11591.0
2023-05-30 12:00:00,88.57,88.58,88.41,88.45,15116.0,81.7361,81.7453,81.5884,81.6253,15116.0
2023-05-30 12:05:00,88.43,88.51,88.41,88.48,7615.0,81.6069,81.6807,81.5884,81.653,7615.0
2023-05-30 12:10:00,88.49,88.51,88.45,88.46,9921.0,81.6622,81.6807,81.6253,81.6345,9921.0
2023-05-30 12:15:00,88.44,88.49,88.41,88.49,9222.0,81.6161,81.6622,81.5884,81.6622,9222.0
2023-05-30 12:20:00,88.47,88.5,88.36,88.39,12632.0,81.6438,81.6715,81.5423,81.5699,12632.0
2023-05-30 12:25:00,88.37,88.38,88.22,88.31,18450.0,81.5515,81.5607,81.4131,81.4961,18450.0
2023-05-30 12:30:00,88.29,88.31,88.25,88.3,18051.0,81.4777,81.4961,81.4407,81.4869,18051.0
2023-05-30 12:35:00,88.29,88.36,88.23,88.24,19753.0,81.4777,81.5423,81.4223,81.4315,19753.0
2023-05-30 12:40:00,88.24,88.26,88.17,88.17,15102.0,81.4315,81.45,81.3669,81.3669,15102.0
2023-05-30 12:45:00,88.18,88.21,88.13,88.2,13085.0,81.3761,81.4038,81.33,81.3946,13085.0
2023-05-30 12:50:00,88.2,88.37,88.17,88.37,7750.0,81.3946,81.5515,81.3669,81.5515,7750.0
2023-05-30 12:55:00,88.37,88.38,88.32,88.36,7679.0,81.5515,81.5607,81.5053,81.5423,7679.0
2023-05-30 13:00:00,88.37,88.37,88.28,88.32,13647.0,81.5515,81.5515,81.4684,81.5053,13647.0
2023-05-30 13:05:00,88.29,88.33,88.23,88.28,24575.0,81.4777,81.5146,81.4223,81.4684,24575.0
2023-05-30 13:10:00,88.29,88.35,88.24,88.35,11275.0,81.4777,81.533,81.4315,81.533,11275.0
2023-05-30 13:15:00,88.35,88.35,88.28,88.35,10158.0,81.533,81.533,81.4684,81.533,10158.0
2023-05-30 13:20:00,88.34,88.45,88.33,88.35,31201.0,81.5238,81.6253,81.5146,81.533,31201.0
2023-05-30 13:25:00,88.34,88.36,88.2,88.21,19086.0,81.5238,81.5423,81.3946,81.4038,19086.0
2023-05-30 13:30:00,88.2,88.31,88.12,88.28,25179.0,81.3946,81.4961,81.3208,81.4684,25179.0
2023-05-30 13:35:00,88.22,88.34,88.22,88.34,13064.0,81.4131,81.5238,81.4131,81.5238,13064.0
2023-05-30 13:40:00,88.33,88.41,88.32,88.37,12150.0,81.5146,81.5884,81.5053,81.5515,12150.0
2023-05-30 13:45:00,88.35,88.35,88.23,88.29,11215.0,81.533,81.533,81.4223,81.4777,11215.0
2023-05-30 13:50:00,88.3,88.31,88.25,88.3,10492.0,81.4869,81.4961,81.4407,81.4869,10492.0
2023-05-30 13:55:00,88.28,88.32,88.18,88.23,26688.0,81.4684,81.5053,81.3761,81.4223,26688.0
2023-05-30 14:00:00,88.25,88.28,88.21,88.24,8683.0,81.4407,81.4684,81.4038,81.4315,8683.0
2023-05-30 14:05:00,88.24,88.31,88.24,88.26,12812.0,81.4315,81.4961,81.4315,81.45,12812.0
2023-05-30 14:10:00,88.24,88.29,88.19,88.28,13271.0,81.4315,81.4777,81.3854,81.4684,13271.0
2023-05-30 14:15:00,88.29,88.33,88.24,88.28,14500.0,81.4777,81.5146,81.4315,81.4684,14500.0
2023-05-30 14:20:00,88.28,88.34,88.23,88.24,19233.0,81.4684,81.5238,81.4223,81.4315,19233.0
2023-05-30 14:25:00,88.25,88.29,88.22,88.27,34548.0,81.4407,81.4777,81.4131,81.4592,34548.0
2023-05-30 14:30:00,88.27,88.37,88.26,88.35,16877.0,81.4592,81.5515,81.45,81.533,16877.0
2023-05-30 14:35:00,88.36,88.39,88.31,88.34,10489.0,81.5423,81.5699,81.4961,81.5238,10489.0
2023-05-30 14:40:00,88.33,88.37,88.32,88.35,15721.0,81.5146,81.5515,81.5053,81.533,15721.0
2023-05-30 14:45:00,88.35,88.35,88.2,88.21,14122.0,81.533,81.533,81.3946,81.4038,14122.0
2023-05-30 14:50:00,88.2,88.21,88.02,88.08,19269.0,81.3946,81.4038,81.2285,81.2839,19269.0
2023-05-30 14:55:00,88.07,88.2,88.06,88.06,25762.0,81.2746,81.3946,81.2654,81.2654,25762.0
2023-05-30 15:00:00,88.05,88.06,87.94,87.98,25909.0,81.2562,81.2654,81.1547,81.1916,25909.0
2023-05-30 15:05:00,87.97,88.04,87.89,88.03,25440.0,81.1823,81.2469,81.1085,81.2377,25440.0
2023-05-30 15:10:00,88.02,88.09,87.99,88.0,23731.0,81.2285,81.2931,81.2008,81.21,23731.0
2023-05-30 15:15:00,87.99,88.09,87.92,88.06,24638.0,81.2008,81.2931,81.1362,81.2654,24638.0
2023-05-30 15:20:00,88.06,88.11,88.03,88.07,34387.0,81.2654,81.3115,81.2377,81.2746,34387.0
2023-05-30 15:25:00,88.05,88.08,88.01,88.03,18664.0,81.2562,81.2839,81.2193,81.2377,18664.0
2023-05-30 15:30:00,88.04,88.14,88.04,88.1,33439.0,81.2469,81.3392,81.2469,81.3023,33439.0
2023-05-30 15:35:00,88.08,88.09,88.0,88.01,24923.0,81.2839,81.2931,81.21,81.2193,24923.0
2023-05-30 15:40:00,88.0,88.0,87.93,87.96,37504.0,81.21,81.21,81.1454,81.1731,37504.0
2023-05-30 15:45:00,87.96,88.12,87.92,88.12,64192.0,81.1731,81.3208,81.1362,81.3208,64192.0
2023-05-30 15:50:00,88.12,88.12,87.96,87.99,83287.0,81.3208,81.3208,81.1731,81.2008,83287.0
2023-05-30 15:55:00,87.98,88.03,87.93,88.02,213262.0,81.1916,81.2377,81.1454,81.2285,213262.0
2023-05-31 09:30:00,88.3,88.71,88.07,88.19,57012.0,81.4869,81.8652,81.2746,81.3854,57012.0
2023-05-31 09:35:00,88.25,88.34,88.09,88.11,23359.0,81.4407,81.5238,81.2931,81.3115,23359.0
2023-05-31 09:40:00,88.14,88.36,88.09,88.33,21866.0,81.3392,81.5423,81.2931,81.5146,21866.0
2023-05-31 09:45:00,88.35,88.36,87.97,88.35,16727.0,81.533,81.5423,81.1823,81.533,16727.0
2023-05-31 09:50:00,88.39,88.43,88.18,88.32,5365.0,81.5699,81.6069,81.3761,81.5053,5365.0
2023-05-31 09:55:00,88.3,88.3,88.1,88.12,16195.0,81.4869,81.4869,81.3023,81.3208,16195.0
2023-05-31 10:00:00,88.15,88.15,87.99,88.09,23911.0,81.3485,81.3485,81.2008,81.2931,23911.0
2023-05-31 10:05:00,88.07,88.4,88.05,88.3,19123.0,81.2746,81.5792,81.2562,81.4869,19123.0
2023-05-31 10:10:00,88.33,88.36,88.2,88.33,13423.0,81.5146,81.5423,81.3946,81.5146,13423.0
2023-05-31 10:15:00,88.31,88.52,88.29,88.48,19841.0,81.4961,81.6899,81.4777,81.653,19841.0
2023-05-31 10:20:00,88.49,88.64,88.46,88.48,25658.0,81.6622,81.8006,81.6345,81.653,25658.0
2023-05-31 10:25:00,88.48,88.66,88.43,88.65,86987.0,81.653,81.8191,81.6069,81.8099,86987.0
2023-05-31 10:30:00,88.66,88.67,88.48,88.5,21611.0,81.8191,81.8283,81.653,81.6715,21611.0
2023-05-31 10:35:00,88.51,88.57,88.36,88.38,10460.0,81.6807,81.7361,81.5423,81.5607,10460.0
2023-05-31 10:40:00,88.39,88.41,88.25,88.41,11348.0,81.5699,81.5884,81.4407,81.5884,11348.0
2023-05-31 10:45:00,88.41,88.44,88.19,88.21,14273.0,81.5884,81.6161,81.3854,81.4038,14273.0
2023-05-31 10:50:00,88.19,88.19,87.94,87.94,13319.0,81.3854,81.3854,81.1547,81.1547,13319.0
2023-05-31 10:55:00,87.91,88.32,87.9,88.32,24297.0,81.127,81.5053,81.1177,81.5053,24297.0
2023-05-31 11:00:00,88.3,88.39,88.23,88.36,22579.0,81.4869,81.5699,81.4223,81.5423,22579.0
2023-05-31 11:05:00,88.38,88.43,88.32,88.36,9371.0,81.5607,81.6069,81.5053,81.5423,9371.0
2023-05-31 11:10:00,88.32,88.37,88.27,88.37,5569.0,81.5053,81.5515,81.4592,81.5515,5569.0
2023-05-31 11:15:00,88.37,88.49,88.36,88.46,8210.0,81.5515,81.6622,81.5423,81.6345,8210.0
2023-05-31 11:20:00,88.45,88.54,88.4,88.54,19241.0,81.6253,81.7084,81.5792,81.7084,19241.0
2023-05-31 11:25:00,88.57,88.68,88.57,88.67,32824.0,81.7361,81.8376,81.7361,81.8283,32824.0
2023-05-31 11:30:00,88.68,88.8,88.67,88.69,11759.0,81.8376,81.9483,81.8283,81.8468,11759.0
2023-05-31 11:35:00,88.69,88.72,88.63,88.67,14194.0,81.8468,81.8745,81.7914,81.8283,14194.0
2023-05-31 11:40:00,88.67,88.74,88.64,88.64,8459.0,81.8283,81.8929,81.8006,81.8006,8459.0
2023-05-31 11:45:00,88.65,88.7,88.59,88.61,11868.0,81.8099,81.856,81.7545,81.773,11868.0
2023-05-31 11:50:00,88.61,88.81,88.61,88.8,13191.0,81.773,81.9575,81.773,81.9483,13191.0
2023-05-31 11:55:00,88.8,88.86,88.77,88.78,8976.0,81.9483,82.0037,81.9206,81.9298,8976.0
2023-05-31 12:00:00,88.83,88.85,88.78,88.85,7602.0,81.976,81.9944,81.9298,81.9944,7602.0
2023-05-31 12:05:00,88.87,88.96,88.84,88.96,14181.0,82.0129,82.096,81.9852,82.096,14181.0
2023-05-31 12:10:00,88.95,89.0,88.87,88.87,14077.0,82.0867,82.1329,82.0129,82.0129,14077.0
2023-05-31 12:15:00,88.91,88.99,88.91,88.93,10537.0,82.0498,82.1236,82.0498,82.0683,10537.0
2023-05-31 12:20:00,88.94,89.03,88.9,89.02,16855.0,82.0775,82.1606,82.0406,82.1513,16855.0
2023-05-31 12:25:00,89.02,89.06,88.93,88.97,11970.0,82.1513,82.1882,82.0683,82.1052,11970.0
2023-05-31 12:30:00,88.97,89.0,88.92,88.95,8744.0,82.1052,82.1329,82.059,82.0867,8744.0
2023-05-31 12:35:00,88.94,88.98,88.91,88.97,9406.0,82.0775,82.1144,82.0498,82.1052,9406.0
2023-05-31 12:40:00,88.98,89.12,88.96,89.05,24335.0,82.1144,82.2436,82.096,82.179,24335.0
2023-05-31 12:45:00,89.04,89.08,88.94,89.06,21252.0,82.1698,82.2067,82.0775,82.1882,21252.0
2023-05-31 12:50:00,89.04,89.04,88.86,88.88,14326.0,82.1698,82.1698,82.0037,82.0221,14326.0
2023-05-31 12:55:00,88.83,89.05,88.83,89.04,6878.0,81.976,82.179,81.976,82.1698,6878.0
2023-05-31 13:00:00,89.05,89.1,89.03,89.07,7322.0,82.179,82.2252,82.1606,82.1975,7322.0
2023-05-31 13:05:00,89.08,89.09,89.04,89.09,7724.0,82.2067,82.2159,82.1698,82.2159,7724.0
2023-05-31 13:10:00,89.06,89.08,89.03,89.05,7352.0,82.1882,82.2067,82.1606,82.179,7352.0
2023-05-31 13:15:00,89.06,89.09,89.02,89.06,12839.0,82.1882,82.2159,82.1513,82.1882,12839.0
2023-05-31 13:20:00,89.07,89.08,89.0,89.0,18366.0,82.1975,82.2067,82.1329,82.1329,18366.0
2023-05-31 13:25:00,89.01,89.04,88.94,89.02,16696.0,82.1421,82.1698,82.0775,82.1513,16696.0
2023-05-31 13:30:00,89.02,89.08,89.01,89.01,11245.0,82.1513,82.2067,82.1421,82.1421,11245.0
2023-05-31 13:35:00,89.02,89.05,88.86,88.99,23020.0,82.1513,82.179,82.0037,82.1236,23020.0
2023-05-31 13:40:00,88.97,89.08,88.95,89.07,12669.0,82.1052,82.2067,82.0867,82.1975,12669.0
2023-05-31 13:45:00,89.08,89.16,88.98,89.07,19355.0,82.2067,82.2805,82.1144,82.1975,19355.0
2023-05-31 13:50:00,89.11,89.31,89.11,89.29,29438.0,82.2344,82.419,82.2344,82.4005,29438.0
2023-05-31 13:55:00,89.28,89.34,89.27,89.32,13232.0,82.3913,82.4466,82.382,82.4282,13232.0
2023-05-31 14:00:00,89.32,89.42,89.32,89.35,47266.0,82.4282,82.5205,82.4282,82.4559,47266.0
2023-05-31 14:05:00,89.36,89.37,89.29,89.34,11793.0,82.4651,82.4743,82.4005,82.4466,11793.0
2023-05-31 14:10:00,89.37,89.47,89.35,89.46,16171.0,82.4743,82.5666,82.4559,82.5574,16171.0
2023-05-31 14:15:00,89.45,89.54,89.43,89.54,30132.0,82.5482,82.6312,82.5297,82.6312,30132.0
2023-05-31 14:20:00,89.55,89.64,89.54,89.64,45655.0,82.6404,82.7235,82.6312,82.7235,45655.0
2023-05-31 14:25:00,89.65,89.75,89.63,89.69,16042.0,82.7327,82.825,82.7143,82.7696,16042.0
2023-05-31 14:30:00,89.67,89.68,89.57,89.6,21757.0,82.7512,82.7604,82.6589,82.6866,21757.0
2023-05-31 14:35:00,89.61,89.64,89.49,89.55,11748.0,82.6958,82.7235,82.5851,82.6404,11748.0
2023-05-31 14:40:00,89.54,89.54,89.36,89.41,30296.0,82.6312,82.6312,82.4651,82.5112,30296.0
2023-05-31 14:45:00,89.43,89.47,89.4,89.42,15280.0,82.5297,82.5666,82.502,82.5205,15280.0
2023-05-31 14:50:00,89.43,89.47,89.39,89.44,21165.0,82.5297,82.5666,82.4928,82.5389,21165.0
2023-05-31 14:55:00,89.44,89.49,89.36,89.47,22048.0,82.5389,82.5851,82.4651,82.5666,22048.0
2023-05-31 15:00:00,89.48,89.59,89.48,89.54,34206.0,82.5758,82.6773,82.5758,82.6312,34206.0
2023-05-31 15:05:00,89.54,89.58,89.47,89.52,32650.0,82.6312,82.6681,82.5666,82.6127,32650.0
2023-05-31 15:10:00,89.52,89.55,89.4,89.41,38941.0,82.6127,82.6404,82.502,82.5112,38941.0
2023-05-31 15:15:00,89.4,89.44,89.28,89.34,26957.0,82.502,82.5389,82.3913,82.4466,26957.0
2023-05-31 15:20:00,89.34,89.39,89.29,89.39,23216.0,82.4466,82.4928,82.4005,82.4928,23216.0
2023-05-31 15:25:00,89.39,89.45,89.36,89.38,25251.0,82.4928,82.5482,82.4651,82.4836,25251.0
2023-05-31 15:30:00,89.37,89.4,89.28,89.39,32396.0,82.4743,82.502,82.3913,82.4928,32396.0
2023-05-31 15:35:00,89.39,89.45,89.38,89.45,51813.0,82.4928,82.5482,82.4836,82.5482,51813.0
2023-05-31 15:40:00,89.45,89.56,89.43,89.56,54277.0,82.5482,82.6497,82.5297,82.6497,54277.0
2023-05-31 15:45:00,89.56,89.58,89.33,89.37,76746.0,82.6497,82.6681,82.4374,82.4743,76746.0
2023-05-31 15:50:00,89.36,89.36,89.11,89.13,115785.0,82.4651,82.4651,82.2344,82.2528,115785.0
2023-05-31 15:55:00,89.13,89.31,89.09,89.26,260691.0,82.2528,82.419,82.2159,82.3728,260691.0
2023-06-01 09:30:00,89.7,89.71,89.16,89.36,59828.0,82.7789,82.7881,82.2805,82.4651,59828.0
2023-06-01 09:35:00,89.32,89.32,88.81,88.98,18232.0,82.4282,82.4282,81.9575,82.1144,18232.0
2023-06-01 09:40:00,88.97,89.03,88.77,88.99,24078.0,82.1052,82.1606,81.9206,82.1236,24078.0
2023-06-01 09:45:00,89.02,89.08,88.68,88.7,15417.0,82.1513,82.2067,81.8376,81.856,15417.0
2023-06-01 09:50:00,88.68,88.76,88.43,88.58,35778.0,81.8376,81.9114,81.6069,81.7453,35778.0
2023-06-01 09:55:00,88.58,88.6,88.21,88.24,28798.0,81.7453,81.7637,81.4038,81.4315,28798.0
2023-06-01 10:00:00,88.26,88.42,88.13,88.33,17834.0,81.45,81.5976,81.33,81.5146,17834.0
2023-06-01 10:05:00,88.34,88.67,88.25,88.62,26201.0,81.5238,81.8283,81.4407,81.7822,26201.0
2023-06-01 10:10:00,88.59,88.77,88.55,88.77,7839.0,81.7545,81.9206,81.7176,81.9206,7839.0
2023-06-01 10:15:00,88.78,88.84,88.64,88.73,23260.0,81.9298,81.9852,81.8006,81.8837,23260.0
2023-06-01 10:20:00,88.76,88.9,88.73,88.76,34847.0,81.9114,82.0406,81.8837,81.9114,34847.0
2023-06-01 10:25:00,88.74,88.76,88.64,88.69,15614.0,81.8929,81.9114,81.8006,81.8468,15614.0
2023-06-01 10:30:00,88.68,88.76,88.62,88.65,19547.0,81.8376,81.9114,81.7822,81.8099,19547.0
2023-06-01 10:35:00,88.63,88.71,88.46,88.46,23765.0,81.7914,81.8652,81.6345,81.6345,23765.0
2023-06-01 10:40:00,88.46,88.73,88.46,88.72,10400.0,81.6345,81.8837,81.6345,81.8745,10400.0
2023-06-01 10:45:00,88.72,88.82,88.55,88.65,20096.0,81.8745,81.9668,81.7176,81.8099,20096.0
2023-06-01 10:50:00,88.63,88.9,88.58,88.88,31343.0,81.7914,82.0406,81.7453,82.0221,31343.0
2023-06-01 10:55:00,88.89,88.91,88.77,88.8,6232.0,82.0314,82.0498,81.9206,81.9483,6232.0
2023-06-01 11:00:00,88.81,88.88,88.78,88.81,7454.0,81.9575,82.0221,81.9298,81.9575,7454.0
2023-06-01 11:05:00,88.81,88.82,88.65,88.65,8818.0,81.9575,81.9668,81.8099,81.8099,8818.0
2023-06-01 11:10:00,88.64,88.71,88.59,88.59,9119.0,81.8006,81.8652,81.7545,81.7545,9119.0
2023-06-01 11:15:00,88.59,88.69,88.55,88.68,13527.0,81.7545,81.8468,81.7176,81.8376,13527.0
2023-06-01 11:20:00,88.69,88.73,88.62,88.72,11472.0,81.8468,81.8837,81.7822,81.8745,11472.0
2023-06-01 11:25:00,88.73,88.79,88.69,88.77,14449.0,81.8837,81.9391,81.8468,81.9206,14449.0
2023-06-01 11:30:00,88.8,88.82,88.65,88.72,9767.0,81.9483,81.9668,81.8099,81.8745,9767.0
2023-06-01 11:35:00,88.7,88.7,88.56,88.56,4005.0,81.856,81.856,81.7268,81.7268,4005.0
2023-06-01 11:40:00,88.56,88.72,88.56,88.72,6330.0,81.7268,81.8745,81.7268,81.8745,6330.0
2023-06-01 11:45:00,88.73,88.76,88.57,88.61,6325.0,81.8837,81.9114,81.7361,81.773,6325.0
2023-06-01 11:50:00,88.56,88.59,88.47,88.49,13531.0,81.7268,81.7545,81.6438,81.6622,13531.0
2023-06-01 11:55:00,88.51,88.56,88.46,88.47,10237.0,81.6807,81.7268,81.6345,81.6438,10237.0
2023-06-01 12:00:00,88.46,88.51,88.41,88.41,8997.0,81.6345,81.6807,81.5884,81.5884,8997.0
2023-06-01 12:05:00,88.41,88.41,88.29,88.37,13941.0,81.5884,81.5884,81.4777,81.5515,13941.0
2023-06-01 12:10:00,88.38,88.39,88.29,88.33,16399.0,81.5607,81.5699,81.4777,81.5146,16399.0
2023-06-01 12:15:00,88.34,88.39,88.28,88.35,24454.0,81.5238,81.5699,81.4684,81.533,24454.0
2023-06-01 12:20:00,88.35,88.42,88.31,88.31,10347.0,81.533,81.5976,81.4961,81.4961,10347.0
2023-06-01 12:25:00,88.29,88.29,88.19,88.25,11804.0,81.4777,81.4777,81.3854,81.4407,11804.0
2023-06-01 12:30:00,88.26,88.27,88.07,88.07,21356.0,81.45,81.4592,81.2746,81.2746,21356.0
2023-06-01 12:35:00,88.05,88.13,87.95,87.97,20621.0,81.2562,81.33,81.1639,81.1823,20621.0
2023-06-01 12:40:00,87.92,88.02,87.89,87.96,18963.0,81.1362,81.2285,81.1085,81.1731,18963.0
2023-06-01 12:45:00,87.97,88.02,87.94,87.97,22384.0,81.1823,81.2285,81.1547,81.1823,22384.0
2023-06-01 12:50:00,87.97,88.0,87.89,87.95,32589.0,81.1823,81.21,81.1085,81.1639,32589.0
2023-06-01 12:55:00,87.96,87.97,87.81,87.83,19392.0,81.1731,81.1823,81.0347,81.0531,19392.0
2023-06-01 13:00:00,87.83,87.89,87.81,87.81,20188.0,81.0531,81.1085,81.0347,81.0347,20188.0
2023-06-01 13:05:00,87.81,87.82,87.69,87.69,25991.0,81.0347,81.0439,80.9239,80.9239,25991.0
2023-06-01 13:10:00,87.67,87.8,87.65,87.75,50280.0,80.9055,81.0255,80.887,80.9793,50280.0
2023-06-01 13:15:00,87.75,87.95,87.74,87.87,36620.0,80.9793,81.1639,80.9701,81.0901,36620.0
2023-06-01 13:20:00,87.87,87.99,87.84,87.85,18515.0,81.0901,81.2008,81.0624,81.0716,18515.0
2023-06-01 13:25:00,87.83,87.99,87.79,87.96,18234.0,81.0531,81.2008,81.0162,81.1731,18234.0
2023-06-01 13:30:00,87.97,87.98,87.83,87.84,25355.0,81.1823,81.1916,81.0531,81.0624,25355.0
2023-06-01 13:35:00,87.84,87.84,87.72,87.77,20654.0,81.0624,81.0624,80.9516,80.9978,20654.0
2023-06-01 13:40:00,87.77,87.83,87.74,87.79,30105.0,80.9978,81.0531,80.9701,81.0162,30105.0
2023-06-01 13:45:00,87.81,87.87,87.79,87.81,27984.0,81.0347,81.0901,81.0162,81.0347,27984.0
2023-06-01 13:50:00,87.81,87.9,87.79,87.87,22743.0,81.0347,81.1177,81.0162,81.0901,22743.0
2023-06-01 13:55:00,87.9,87.96,87.89,87.95,36443.0,81.1177,81.1731,81.1085,81.1639,36443.0
2023-06-01 14:00:00,87.96,87.97,87.83,87.89,14268.0,81.1731,81.1823,81.0531,81.1085,14268.0
2023-06-01 14:05:00,87.88,87.89,87.78,87.89,20813.0,81.0993,81.1085,81.007,81.1085,20813.0
2023-06-01 14:10:00,87.9,87.96,87.84,87.95,14568.0,81.1177,81.1731,81.0624,81.1639,14568.0
2023-06-01 14:15:00,87.96,87.99,87.86,87.88,12242.0,81.1731,81.2008,81.0808,81.0993,12242.0
2023-06-01 14:20:00,87.88,87.95,87.81,87.86,16455.0,81.0993,81.1639,81.0347,81.0808,16455.0
2023-06-01 14:25:00,87.85,87.87,87.77,87.78,13034.0,81.0716,81.0901,80.9978,81.007,13034.0
2023-06-01 14:30:00,87.79,87.87,87.74,87.87,13187.0,81.0162,81.0901,80.9701,81.0901,13187.0
2023-06-01 14:35:00,87.87,87.88,87.81,87.84,11596.0,81.0901,81.0993,81.0347,81.0624,11596.0
2023-06-01 14:40:00,87.86,87.87,87.82,87.86,13381.0,81.0808,81.0901,81.0439,81.0808,13381.0
2023-06-01 14:45:00,87.88,88.06,87.87,88.03,46587.0,81.0993,81.2654,81.0901,81.2377,46587.0
2023-06-01 14:50:00,88.02,88.06,88.0,88.0,17485.0,81.2285,81.2654,81.21,81.21,17485.0
2023-06-01 14:55:00,88.0,88.02,87.94,88.01,12500.0,81.21,81.2285,81.1547,81.2193,12500.0
2023-06-01 15:00:00,88.02,88.16,88.02,88.14,17890.0,81.2285,81.3577,81.2285,81.3392,17890.0
2023-06-01 15:05:00,88.16,88.24,88.08,88.09,17174.0,81.3577,81.4315,81.2839,81.2931,17174.0
2023-06-01 15:10:00,88.08,88.16,88.02,88.15,20627.0,81.2839,81.3577,81.2285,81.3485,20627.0
2023-06-01 15:15:00,88.17,88.2,88.14,88.17,22995.0,81.3669,81.3946,81.3392,81.3669,22995.0
2023-06-01 15:20:00,88.17,88.3,88.16,88.27,18316.0,81.3669,81.4869,81.3577,81.4592,18316.0
2023-06-01 15:25:00,88.27,88.29,88.09,88.1,13061.0,81.4592,81.4777,81.2931,81.3023,13061.0
2023-06-01 15:30:00,88.1,88.12,88.02,88.06,23663.0,81.3023,81.3208,81.2285,81.2654,23663.0
2023-06-01 15:35:00,88.06,88.06,87.94,87.96,18024.0,81.2654,81.2654,81.1547,81.1731,18024.0
2023-06-01 15:40:00,87.94,88.01,87.94,88.0,22249.0,81.1547,81.2193,81.1547,81.21,22249.0
2023-06-01 15:45:00,87.99,88.12,87.92,88.12,37239.0,81.2008,81.3208,81.1362,81.3208,37239.0
2023-06-01 15:50:00,88.13,88.15,87.85,87.96,57036.0,81.33,81.3485,81.0716,81.1731,57036.0
2023-06-01 15:55:00,87.97,88.25,87.92,88.12,293910.0,81.1823,81.4407,81.1362,81.3208,293910.0
2023-06-02 09:30:00,88.0,88.0,87.2,87.37,90475.0,81.21,81.21,80.4718,80.6286,90475.0
2023-06-02 09:35:00,87.39,87.86,87.38,87.8,40446.0,80.6471,81.0808,80.6379,81.0255,40446.0
2023-06-02 09:40:00,87.8,88.09,87.78,88.01,31172.0,81.0255,81.2931,81.007,81.2193,31172.0
2023-06-02 09:45:00,88.05,88.42,88.05,88.37,54373.0,81.2562,81.5976,81.2562,81.5515,54373.0
2023-06-02 09:50:00,88.34,88.55,88.19,88.33,43639.0,81.5238,81.7176,81.3854,81.5146,43639.0
2023-06-02 09:55:00,88.28,88.31,87.99,88.01,59419.0,81.4684,81.4961,81.2008,81.2193,59419.0
2023-06-02 10:00:00,88.01,88.28,87.94,88.1,64481.0,81.2193,81.4684,81.1547,81.3023,64481.0
2023-06-02 10:05:00,88.1,88.47,88.09,88.31,42390.0,81.3023,81.6438,81.2931,81.4961,42390.0
2023-06-02 10:10:00,88.3,88.4,88.22,88.25,22258.0,81.4869,81.5792,81.4131,81.4407,22258.0
2023-06-02 10:15:00,88.25,88.33,88.12,88.21,15990.0,81.4407,81.5146,81.3208,81.4038,15990.0
2023-06-02 10:20:00,88.23,88.29,88.18,88.28,19079.0,81.4223,81.4777,81.3761,81.4684,19079.0
2023-06-02 10:25:00,88.28,88.31,88.15,88.25,38175.0,81.4684,81.4961,81.3485,81.4407,38175.0
2023-06-02 10:30:00,88.23,88.5,88.19,88.49,21313.0,81.4223,81.6715,81.3854,81.6622,21313.0
2023-06-02 10:35:00,88.49,88.76,88.48,88.65,42772.0,81.6622,81.9114,81.653,81.8099,42772.0
2023-06-02 10:40:00,88.65,88.73,88.48,88.53,70686.0,81.8099,81.8837,81.653,81.6991,70686.0
2023-06-02 10:45:00,88.52,88.72,88.46,88.71,41130.0,81.6899,81.8745,81.6345,81.8652,41130.0
2023-06-02 10:50:00,88.73,88.91,88.65,88.78,60647.0,81.8837,82.0498,81.8099,81.9298,60647.0
2023-06-02 10:55:00,88.79,88.94,88.77,88.82,30579.0,81.9391,82.0775,81.9206,81.9668,30579.0
2023-06-02 11:00:00,88.83,89.14,88.79,89.1,41820.0,81.976,82.2621,81.9391,82.2252,41820.0
2023-06-02 11:05:00,89.13,89.36,89.13,89.29,56789.0,82.2528,82.4651,82.2528,82.4005,56789.0
2023-06-02 11:10:00,89.26,89.26,89.13,89.22,17980.0,82.3728,82.3728,82.2528,82.3359,17980.0
2023-06-02 11:15:00,89.2,89.39,89.16,89.39,17287.0,82.3174,82.4928,82.2805,82.4928,17287.0
2023-06-02 11:20:00,89.38,89.51,89.37,89.44,30033.0,82.4836,82.6035,82.4743,82.5389,30033.0
2023-06-02 11:25:00,89.43,89.51,89.26,89.28,12413.0,82.5297,82.6035,82.3728,82.3913,12413.0
2023-06-02 11:30:00,89.28,89.36,89.22,89.3,9167.0,82.3913,82.4651,82.3359,82.4097,9167.0
2023-06-02 11:35:00,89.31,89.31,89.14,89.24,13353.0,82.419,82.419,82.2621,82.3544,13353.0
2023-06-02 11:40:00,89.24,89.3,89.21,89.23,8912.0,82.3544,82.4097,82.3267,82.3451,8912.0
2023-06-02 11:45:00,89.24,89.32,89.22,89.28,7354.0,82.3544,82.4282,82.3359,82.3913,7354.0
2023-06-02 11:50:00,89.29,89.46,89.29,89.46,26927.0,82.4005,82.5574,82.4005,82.5574,26927.0
2023-06-02 11:55:00,89.47,89.58,89.45,89.51,15988.0,82.5666,82.6681,82.5482,82.6035,15988.0
2023-06-02 12:00:00,89.5,89.55,89.45,89.52,16531.0,82.5943,82.6404,82.5482,82.6127,16531.0
2023-06-02 12:05:00,89.54,89.74,89.54,89.62,17332.0,82.6312,82.8158,82.6312,82.705,17332.0
2023-06-02 12:10:00,89.62,89.75,89.62,89.74,10093.0,82.705,82.825,82.705,82.8158,10093.0
2023-06-02 12:15:00,89.75,89.8,89.59,89.64,22081.0,82.825,82.8711,82.6773,82.7235,22081.0
2023-06-02 12:20:00,89.61,89.73,89.59,89.68,13706.0,82.6958,82.8065,82.6773,82.7604,13706.0
2023-06-02 12:25:00,89.68,89.75,89.66,89.67,26166.0,82.7604,82.825,82.7419,82.7512,26166.0
2023-06-02 12:30:00,89.67,89.67,89.45,89.5,30109.0,82.7512,82.7512,82.5482,82.5943,30109.0
2023-06-02 12:35:00,89.5,89.54,89.45,89.47,18355.0,82.5943,82.6312,82.5482,82.5666,18355.0
2023-06-02 12:40:00,89.48,89.58,89.44,89.54,10356.0,82.5758,82.6681,82.5389,82.6312,10356.0
2023-06-02 12:45:00,89.56,89.77,89.56,89.71,10211.0,82.6497,82.8435,82.6497,82.7881,10211.0
2023-06-02 12:50:00,89.73,89.73,89.54,89.63,11328.0,82.8065,82.8065,82.6312,82.7143,11328.0
2023-06-02 12:55:00,89.61,89.72,89.6,89.7,9567.0,82.6958,82.7973,82.6866,82.7789,9567.0
2023-06-02 13:00:00,89.68,89.71,89.56,89.63,10809.0,82.7604,82.7881,82.6497,82.7143,10809.0
2023-06-02 13:05:00,89.64,89.69,89.58,89.59,8990.0,82.7235,82.7696,82.6681,82.6773,8990.0
2023-06-02 13:10:00,89.59,89.61,89.51,89.59,11478.0,82.6773,82.6958,82.6035,82.6773,11478.0
2023-06-02 13:15:00,89.59,89.65,89.55,89.56,13982.0,82.6773,82.7327,82.6404,82.6497,13982.0
2023-06-02 13:20:00,89.57,89.69,89.57,89.67,10541.0,82.6589,82.7696,82.6589,82.7512,10541.0
2023-06-02 13:25:00,89.66,89.66,89.54,89.58,14913.0,82.7419,82.7419,82.6312,82.6681,14913.0
2023-06-02 13:30:00,89.59,89.79,89.57,89.72,36300.0,82.6773,82.8619,82.6589,82.7973,36300.0
2023-06-02 13:35:00,89.73,89.77,89.66,89.67,22161.0,82.8065,82.8435,82.7419,82.7512,22161.0
2023-06-02 13:40:00,89.67,89.76,89.6,89.6,24869.0,82.7512,82.8342,82.6866,82.6866,24869.0
2023-06-02 13:45:00,89.6,89.8,89.58,89.79,13441.0,82.6866,82.8711,82.6681,82.8619,13441.0
2023-06-02 13:50:00,89.8,89.8,89.59,89.61,10344.0,82.8711,82.8711,82.6773,82.6958,10344.0
2023-06-02 13:55:00,89.61,89.65,89.59,89.63,10436.0,82.6958,82.7327,82.6773,82.7143,10436.0
2023-06-02 14:00:00,89.62,89.66,89.59,89.6,7251.0,82.705,82.7419,82.6773,82.6866,7251.0
2023-06-02 14:05:00,89.61,89.62,89.46,89.47,22078.0,82.6958,82.705,82.5574,82.5666,22078.0
2023-06-02 14:10:00,89.46,89.68,89.46,89.67,18995.0,82.5574,82.7604,82.5574,82.7512,18995.0
2023-06-02 14:15:00,89.69,89.79,89.65,89.65,26875.0,82.7696,82.8619,82.7327,82.7327,26875.0
2023-06-02 14:20:00,89.65,89.78,89.65,89.7,19773.0,82.7327,82.8527,82.7327,82.7789,19773.0
2023-06-02 14:25:00,89.71,89.81,89.68,89.78,21889.0,82.7881,82.8804,82.7604,82.8527,21889.0
2023-06-02 14:30:00,89.78,89.78,89.61,89.61,12762.0,82.8527,82.8527,82.6958,82.6958,12762.0
2023-06-02 14:35:00,89.63,89.76,89.63,89.7,9240.0,82.7143,82.8342,82.7143,82.7789,9240.0
2023-06-02 14:40:00,89.7,89.75,89.69,89.75,14551.0,82.7789,82.825,82.7696,82.825,14551.0
2023-06-02 14:45:00,89.73,89.8,89.68,89.78,21533.0,82.8065,82.8711,82.7604,82.8527,21533.0
2023-06-02 14:50:00,89.78,89.8,89.62,89.63,11647.0,82.8527,82.8711,82.705,82.7143,11647.0
2023-06-02 14:55:00,89.62,89.71,89.59,89.69,15058.0,82.705,82.7881,82.6773,82.7696,15058.0
2023-06-02 15:00:00,89.71,89.84,89.68,89.84,11699.0,82.7881,82.9081,82.7604,82.9081,11699.0
2023-06-02 15:05:00,89.83,89.84,89.7,89.7,18934.0,82.8988,82.9081,82.7789,82.7789,18934.0
2023-06-02 15:10:00,89.71,89.84,89.7,89.84,18584.0,82.7881,82.9081,82.7789,82.9081,18584.0
2023-06-02 15:15:00,89.83,89.9,89.8,89.83,23804.0,82.8988,82.9634,82.8711,82.8988,23804.0
2023-06-02 15:20:00,89.82,89.85,89.62,89.7,58851.0,82.8896,82.9173,82.705,82.7789,58851.0
2023-06-02 15:25:00,89.68,89.72,89.62,89.67,18169.0,82.7604,82.7973,82.705,82.7512,18169.0
2023-06-02 15:30:00,89.67,89.68,89.57,89.61,56495.0,82.7512,82.7604,82.6589,82.6958,56495.0
2023-06-02 15:35:00,89.61,89.68,89.58,89.62,25593.0,82.6958,82.7604,82.6681,82.705,25593.0
2023-06-02 15:40:00,89.63,89.66,89.5,89.51,67190.0,82.7143,82.7419,82.5943,82.6035,67190.0
2023-06-02 15:45:00,89.52,89.66,89.49,89.64,34946.0,82.6127,82.7419,82.5851,82.7235,34946.0
2023-06-02 15:50:00,89.63,89.7,89.54,89.67,57875.0,82.7143,82.7789,82.6312,82.7512,57875.0
2023-06-02 15:55:00,89.68,89.76,89.65,89.68,190799.0,82.7604,82.8342,82.7327,82.7604,190799.0
2023-06-05 09:30:00,90.0,90.31,90.0,90.29,46563.0,83.0557,83.3418,83.0557,83.3233,46563.0
2023-06-05 09:35:00,90.29,90.49,90.26,90.37,24279.0,83.3233,83.5079,83.2957,83.3972,24279.0
2023-06-05 09:40:00,90.32,90.44,90.23,90.31,11881.0,83.351,83.4618,83.268,83.3418,11881.0
2023-06-05 09:45:00,90.33,90.4,90.27,90.38,13170.0,83.3603,83.4248,83.3049,83.4064,13170.0
2023-06-05 09:50:00,90.31,90.44,90.28,90.36,4072.0,83.3418,83.4618,83.3141,83.3879,4072.0
2023-06-05 09:55:00,90.53,91.01,90.52,90.82,32664.0,83.5448,83.9878,83.5356,83.8124,32664.0
2023-06-05 10:00:00,90.93,91.03,90.54,90.68,16260.0,83.914,84.0062,83.554,83.6832,16260.0
2023-06-05 10:05:00,90.68,90.82,90.55,90.65,15859.0,83.6832,83.8124,83.5633,83.6556,15859.0
2023-06-05 10:10:00,90.66,90.86,90.61,90.78,15325.0,83.6648,83.8494,83.6186,83.7755,15325.0
2023-06-05 10:15:00,90.77,90.86,90.43,90.66,16937.0,83.7663,83.8494,83.4525,83.6648,16937.0
2023-06-05 10:20:00,90.66,90.74,90.43,90.74,34929.0,83.6648,83.7386,83.4525,83.7386,34929.0
2023-06-05 10:25:00,90.79,90.93,90.78,90.83,13360.0,83.7848,83.914,83.7755,83.8217,13360.0
2023-06-05 10:30:00,90.78,90.86,90.7,90.81,21419.0,83.7755,83.8494,83.7017,83.8032,21419.0
2023-06-05 10:35:00,90.77,90.77,90.5,90.66,17163.0,83.7663,83.7663,83.5171,83.6648,17163.0
2023-06-05 10:40:00,90.63,90.72,90.55,90.61,12210.0,83.6371,83.7202,83.5633,83.6186,12210.0
2023-06-05 10:45:00,90.61,90.67,90.47,90.63,30284.0,83.6186,83.674,83.4894,83.6371,30284.0
2023-06-05 10:50:00,90.63,90.67,90.39,90.4,16342.0,83.6371,83.674,83.4156,83.4248,16342.0
2023-06-05 10:55:00,90.4,90.4,90.27,90.37,9029.0,83.4248,83.4248,83.3049,83.3972,9029.0
2023-06-05 11:00:00,90.39,90.4,90.27,90.36,14188.0,83.4156,83.4248,83.3049,83.3879,14188.0
2023-06-05 11:05:00,90.35,90.36,90.25,90.33,12813.0,83.3787,83.3879,83.2864,83.3603,12813.0
2023-06-05 11:10:00,90.33,90.39,90.29,90.38,12598.0,83.3603,83.4156,83.3233,83.4064,12598.0
2023-06-05 11:15:00,90.38,90.42,90.21,90.31,13134.0,83.4064,83.4433,83.2495,83.3418,13134.0
2023-06-05 11:20:00,90.31,90.31,90.22,90.24,15879.0,83.3418,83.3418,83.2587,83.2772,15879.0
2023-06-05 11:25:00,90.22,90.25,90.17,90.23,15036.0,83.2587,83.2864,83.2126,83.268,15036.0
2023-06-05 11:30:00,90.23,90.31,90.22,90.3,7400.0,83.268,83.3418,83.2587,83.3326,7400.0
2023-06-05 11:35:00,90.31,90.35,90.27,90.28,17776.0,83.3418,83.3787,83.3049,83.3141,17776.0
2023-06-05 11:40:00,90.27,90.27,90.15,90.19,9698.0,83.3049,83.3049,83.1941,83.2311,9698.0
2023-06-05 11:45:00,90.2,90.26,90.18,90.2,8909.0,83.2403,83.2957,83.2218,83.2403,8909.0
2023-06-05 11:50:00,90.2,90.22,90.15,90.2,10287.0,83.2403,83.2587,83.1941,83.2403,10287.0
2023-06-05 11:55:00,90.2,90.21,90.12,90.12,6511.0,83.2403,83.2495,83.1665,83.1665,6511.0
2023-06-05 12:00:00,90.12,90.18,90.06,90.06,6793.0,83.1665,83.2218,83.1111,83.1111,6793.0
2023-06-05 12:05:00,90.05,90.16,90.05,90.15,13121.0,83.1019,83.2034,83.1019,83.1941,13121.0
2023-06-05 12:10:00,90.17,90.3,90.12,90.27,20966.0,83.2126,83.3326,83.1665,83.3049,20966.0
2023-06-05 12:15:00,90.26,90.38,90.25,90.36,14865.0,83.2957,83.4064,83.2864,83.3879,14865.0
2023-06-05 12:20:00,90.38,90.4,90.22,90.23,13191.0,83.4064,83.4248,83.2587,83.268,13191.0
2023-06-05 12:25:00,90.22,90.35,90.2,90.25,29793.0,83.2587,83.3787,83.2403,83.2864,29793.0
2023-06-05 12:30:00,90.25,90.27,90.2,90.23,25063.0,83.2864,83.3049,83.2403,83.268,25063.0
2023-06-05 12:35:00,90.24,90.24,90.09,90.11,15720.0,83.2772,83.2772,83.1388,83.1572,15720.0
2023-06-05 12:40:00,90.11,90.24,90.1,90.23,15439.0,83.1572,83.2772,83.148,83.268,15439.0
2023-06-05 12:45:00,90.25,90.29,90.22,90.23,8472.0,83.2864,83.3233,83.2587,83.268,8472.0
2023-06-05 12:50:00,90.23,90.26,90.16,90.16,10999.0,83.268,83.2957,83.2034,83.2034,10999.0
2023-06-05 12:55:00,90.16,90.16,90.09,90.14,16555.0,83.2034,83.2034,83.1388,83.1849,16555.0
2023-06-05 13:00:00,90.17,90.17,90.12,90.14,5231.0,83.2126,83.2126,83.1665,83.1849,5231.0
2023-06-05 13:05:00,90.11,90.15,90.09,90.14,14032.0,83.1572,83.1941,83.1388,83.1849,14032.0
2023-06-05 13:10:00,90.16,90.16,90.04,90.04,9432.0,83.2034,83.2034,83.0926,83.0926,9432.0
2023-06-05 13:15:00,90.03,90.04,89.9,90.04,31198.0,83.0834,83.0926,82.9634,83.0926,31198.0
2023-06-05 13:20:00,90.04,90.07,89.98,90.0,18418.0,83.0926,83.1203,83.0373,83.0557,18418.0
2023-06-05 13:25:00,89.99,89.99,89.78,89.83,20408.0,83.0465,83.0465,82.8527,82.8988,20408.0
2023-06-05 13:30:00,89.84,89.87,89.73,89.75,6468.0,82.9081,82.9357,82.8065,82.825,6468.0
2023-06-05 13:35:00,89.73,89.88,89.71,89.88,10139.0,82.8065,82.945,82.7881,82.945,10139.0
2023-06-05 13:40:00,89.87,89.88,89.82,89.86,5712.0,82.9357,82.945,82.8896,82.9265,5712.0
2023-06-05 13:45:00,89.86,90.1,89.85,90.1,12074.0,82.9265,83.148,82.9173,83.148,12074.0
2023-06-05 13:50:00,90.1,90.16,90.08,90.15,9758.0,83.148,83.2034,83.1295,83.1941,9758.0
2023-06-05 13:55:00,90.15,90.23,90.09,90.14,12114.0,83.1941,83.268,83.1388,83.1849,12114.0
2023-06-05 14:00:00,90.14,90.14,90.06,90.06,38813.0,83.1849,83.1849,83.1111,83.1111,38813.0
2023-06-05 14:05:00,90.06,90.09,90.01,90.06,19246.0,83.1111,83.1388,83.0649,83.1111,19246.0
2023-06-05 14:10:00,90.07,90.07,89.98,90.06,15570.0,83.1203,83.1203,83.0373,83.1111,15570.0
2023-06-05 14:15:00,90.05,90.06,90.0,90.02,13851.0,83.1019,83.1111,83.0557,83.0742,13851.0
2023-06-05 14:20:00,90.01,90.01,89.88,89.96,44926.0,83.0649,83.0649,82.945,83.0188,44926.0
2023-06-05 14:25:00,89.94,90.05,89.9,90.04,12300.0,83.0003,83.1019,82.9634,83.0926,12300.0
2023-06-05 14:30:00,90.04,90.2,89.91,89.96,83871.0,83.0926,83.2403,82.9727,83.0188,83871.0
2023-06-05 14:35:00,89.93,90.01,89.91,89.94,25446.0,82.9911,83.0649,82.9727,83.0003,25446.0
2023-06-05 14:40:00,89.92,90.01,89.89,89.92,11391.0,82.9819,83.0649,82.9542,82.9819,11391.0
2023-06-05 14:45:00,89.92,89.98,89.89,89.98,6664.0,82.9819,83.0373,82.9542,83.0373,6664.0
2023-06-05 14:50:00,90.0,90.2,90.0,90.17,93739.0,83.0557,83.2403,83.0557,83.2126,93739.0
2023-06-05 14:55:00,90.14,90.15,89.94,89.96,32103.0,83.1849,83.1941,83.0003,83.0188,32103.0
2023-06-05 15:00:00,89.96,89.98,89.83,89.84,17247.0,83.0188,83.0373,82.8988,82.9081,17247.0
2023-06-05 15:05:00,89.85,90.04,89.81,89.95,16541.0,82.9173,83.0926,82.8804,83.0096,16541.0
2023-06-05 15:10:00,89.95,90.09,89.94,90.09,12042.0,83.0096,83.1388,83.0003,83.1388,12042.0
2023-06-05 15:15:00,90.07,90.15,90.03,90.04,17640.0,83.1203,83.1941,83.0834,83.0926,17640.0
2023-06-05 15:20:00,90.08,90.12,90.04,90.09,11362.0,83.1295,83.1665,83.0926,83.1388,11362.0
2023-06-05 15:25:00,90.09,90.1,90.01,90.05,11327.0,83.1388,83.148,83.0649,83.1019,11327.0
2023-06-05 15:30:00,90.05,90.1,90.01,90.06,15741.0,83.1019,83.148,83.0649,83.1111,15741.0
2023-06-05 15:35:00,90.06,90.17,90.05,90.17,12862.0,83.1111,83.2126,83.1019,83.2126,12862.0
2023-06-05 15:40:00,90.17,90.23,90.13,90.15,40522.0,83.2126,83.268,83.1757,83.1941,40522.0
2023-06-05 15:45:00,90.14,90.27,90.13,90.27,26061.0,83.1849,83.3049,83.1757,83.3049,26061.0
2023-06-05 15:50:00,90.3,90.32,90.11,90.12,47185.0,83.3326,83.351,83.1572,83.1665,47185.0
2023-06-05 15:55:00,90.12,90.19,90.06,90.18,90621.0,83.1665,83.2311,83.1111,83.2218,90621.0
2023-06-06 09:30:00,90.75,90.92,90.43,90.64,44016.0,83.7478,83.9047,83.4525,83.6463,44016.0
2023-06-06 09:35:00,90.63,90.63,90.12,90.33,12586.0,83.6371,83.6371,83.1665,83.3603,12586.0
2023-06-06 09:40:00,90.33,90.41,90.14,90.22,6068.0,83.3603,83.4341,83.1849,83.2587,6068.0
2023-06-06 09:45:00,90.22,90.22,89.78,90.0,17245.0,83.2587,83.2587,82.8527,83.0557,17245.0
2023-06-06 09:50:00,90.1,90.38,90.02,90.09,17316.0,83.148,83.4064,83.0742,83.1388,17316.0
2023-06-06 09:55:00,90.06,90.11,89.96,90.0,11681.0,83.1111,83.1572,83.0188,83.0557,11681.0
2023-06-06 10:00:00,90.06,90.21,90.05,90.14,17647.0,83.1111,83.2495,83.1019,83.1849,17647.0
2023-06-06 10:05:00,90.12,90.28,90.08,90.24,6440.0,83.1665,83.3141,83.1295,83.2772,6440.0
2023-06-06 10:10:00,90.25,90.31,90.21,90.29,6055.0,83.2864,83.3418,83.2495,83.3233,6055.0
2023-06-06 10:15:00,90.31,90.38,90.16,90.35,13142.0,83.3418,83.4064,83.2034,83.3787,13142.0
2023-06-06 10:20:00,90.34,90.35,90.06,90.06,11851.0,83.3695,83.3787,83.1111,83.1111,11851.0
2023-06-06 10:25:00,90.1,90.21,90.04,90.21,9099.0,83.148,83.2495,83.0926,83.2495,9099.0
2023-06-06 10:30:00,90.26,90.36,90.23,90.3,11850.0,83.2957,83.3879,83.268,83.3326,11850.0
2023-06-06 10:35:00,90.3,90.32,90.13,90.17,10322.0,83.3326,83.351,83.1757,83.2126,10322.0
2023-06-06 10:40:00,90.14,90.25,90.13,90.16,14000.0,83.1849,83.2864,83.1757,83.2034,14000.0
2023-06-06 10:45:00,90.14,90.27,89.98,90.0,17466.0,83.1849,83.3049,83.0373,83.0557,17466.0
2023-06-06 10:50:00,89.99,90.11,89.88,89.93,6866.0,83.0465,83.1572,82.945,82.9911,6866.0
2023-06-06 10:55:00,89.93,89.93,89.77,89.81,11069.0,82.9911,82.9911,82.8435,82.8804,11069.0
2023-06-06 11:00:00,89.83,89.96,89.8,89.92,5659.0,82.8988,83.0188,82.8711,82.9819,5659.0
2023-06-06 11:05:00,89.95,89.95,89.83,89.89,6709.0,83.0096,83.0096,82.8988,82.9542,6709.0
2023-06-06 11:10:00,89.86,89.86,89.73,89.73,10667.0,82.9265,82.9265,82.8065,82.8065,10667.0
2023-06-06 11:15:00,89.74,89.84,89.72,89.77,16715.0,82.8158,82.9081,82.7973,82.8435,16715.0
2023-06-06 11:20:00,89.76,89.89,89.75,89.89,10584.0,82.8342,82.9542,82.825,82.9542,10584.0
2023-06-06 11:25:00,89.9,90.03,89.84,90.03,12313.0,82.9634,83.0834,82.9081,83.0834,12313.0
2023-06-06 11:30:00,90.03,90.05,89.76,89.8,45325.0,83.0834,83.1019,82.8342,82.8711,45325.0
2023-06-06 11:35:00,89.8,89.99,89.75,89.96,15800.0,82.8711,83.0465,82.825,83.0188,15800.0
2023-06-06 11:40:00,89.98,90.02,89.89,90.01,15251.0,83.0373,83.0742,82.9542,83.0649,15251.0
2023-06-06 11:45:00,90.02,90.08,89.98,90.08,6924.0,83.0742,83.1295,83.0373,83.1295,6924.0
2023-06-06 11:50:00,90.09,90.19,90.06,90.08,16177.0,83.1388,83.2311,83.1111,83.1295,16177.0
2023-06-06 11:55:00,90.06,90.07,89.94,89.94,7272.0,83.1111,83.1203,83.0003,83.0003,7272.0
2023-06-06 12:00:00,89.92,90.0,89.92,89.95,5025.0,82.9819,83.0557,82.9819,83.0096,5025.0
2023-06-06 12:05:00,89.96,90.02,89.94,90.01,3955.0,83.0188,83.0742,83.0003,83.0649,3955.0
2023-06-06 12:10:00,90.03,90.04,89.96,90.02,5892.0,83.0834,83.0926,83.0188,83.0742,5892.0
2023-06-06 12:15:00,90.03,90.12,90.02,90.08,8077.0,83.0834,83.1665,83.0742,83.1295,8077.0
2023-06-06 12:20:00,90.08,90.14,90.07,90.11,4728.0,83.1295,83.1849,83.1203,83.1572,4728.0
2023-06-06 12:25:00,90.07,90.11,90.06,90.08,4593.0,83.1203,83.1572,83.1111,83.1295,4593.0
2023-06-06 12:30:00,90.09,90.17,90.06,90.16,8012.0,83.1388,83.2126,83.1111,83.2034,8012.0
2023-06-06 12:35:00,90.14,90.23,90.11,90.23,8937.0,83.1849,83.268,83.1572,83.268,8937.0
2023-06-06 12:40:00,90.23,90.24,90.16,90.19,8796.0,83.268,83.2772,83.2034,83.2311,8796.0
2023-06-06 12:45:00,90.2,90.23,90.13,90.13,5913.0,83.2403,83.268,83.1757,83.1757,5913.0
2023-06-06 12:50:00,90.14,90.26,90.14,90.25,3692.0,83.1849,83.2957,83.1849,83.2864,3692.0
2023-06-06 12:55:00,90.26,90.33,90.24,90.29,8743.0,83.2957,83.3603,83.2772,83.3233,8743.0
2023-06-06 13:00:00,90.29,90.29,90.18,90.18,4520.0,83.3233,83.3233,83.2218,83.2218,4520.0
2023-06-06 13:05:00,90.16,90.24,90.16,90.22,7238.0,83.2034,83.2772,83.2034,83.2587,7238.0
2023-06-06 13:10:00,90.26,90.27,90.23,90.26,9919.0,83.2957,83.3049,83.268,83.2957,9919.0
2023-06-06 13:15:00,90.26,90.3,90.15,90.15,13920.0,83.2957,83.3326,83.1941,83.1941,13920.0
2023-06-06 13:20:00,90.17,90.21,90.09,90.16,12547.0,83.2126,83.2495,83.1388,83.2034,12547.0
2023-06-06 13:25:00,90.16,90.16,90.05,90.09,11844.0,83.2034,83.2034,83.1019,83.1388,11844.0
2023-06-06 13:30:00,90.08,90.09,89.97,89.99,6913.0,83.1295,83.1388,83.028,83.0465,6913.0
2023-06-06 13:35:00,89.99,90.07,89.97,90.03,9251.0,83.0465,83.1203,83.028,83.0834,9251.0
2023-06-06 13:40:00,90.04,90.07,89.96,89.99,7843.0,83.0926,83.1203,83.0188,83.0465,7843.0
2023-06-06 13:45:00,89.97,90.01,89.9,89.9,5317.0,83.028,83.0649,82.9634,82.9634,5317.0
2023-06-06 13:50:00,89.9,89.93,89.81,89.83,3664.0,82.9634,82.9911,82.8804,82.8988,3664.0
2023-06-06 13:55:00,89.82,89.92,89.77,89.89,12099.0,82.8896,82.9819,82.8435,82.9542,12099.0
2023-06-06 14:00:00,89.87,89.97,89.87,89.97,5072.0,82.9357,83.028,82.9357,83.028,5072.0
2023-06-06 14:05:00,89.95,89.96,89.89,89.91,7268.0,83.0096,83.0188,82.9542,82.9727,7268.0
2023-06-06 14:10:00,89.91,89.98,89.91,89.94,7337.0,82.9727,83.0373,82.9727,83.0003,7337.0
2023-06-06 14:15:00,89.92,89.96,89.91,89.94,7740.0,82.9819,83.0188,82.9727,83.0003,7740.0
2023-06-06 14:20:00,89.95,89.96,89.91,89.94,9210.0,83.0096,83.0188,82.9727,83.0003,9210.0
2023-06-06 14:25:00,89.95,89.99,89.92,89.96,9115.0,83.0096,83.0465,82.9819,83.0188,9115.0
2023-06-06 14:30:00,89.95,90.05,89.95,90.01,12640.0,83.0096,83.1019,83.0096,83.0649,12640.0
2023-06-06 14:35:00,90.01,90.01,89.89,89.89,7336.0,83.0649,83.0649,82.9542,82.9542,7336.0
2023-06-06 14:40:00,89.9,89.94,89.85,89.94,8931.0,82.9634,83.0003,82.9173,83.0003,8931.0
2023-06-06 14:45:00,89.93,89.96,89.87,89.92,6761.0,82.9911,83.0188,82.9357,82.9819,6761.0
2023-06-06 14:50:00,89.91,90.0,89.9,90.0,7624.0,82.9727,83.0557,82.9634,83.0557,7624.0
2023-06-06 14:55:00,90.01,90.08,89.97,90.05,8760.0,83.0649,83.1295,83.028,83.1019,8760.0
2023-06-06 15:00:00,90.05,90.1,90.01,90.03,10026.0,83.1019,83.148,83.0649,83.0834,10026.0
2023-06-06 15:05:00,90.03,90.04,89.95,90.02,10608.0,83.0834,83.0926,83.0096,83.0742,10608.0
2023-06-06 15:10:00,90.02,90.06,90.02,90.06,9835.0,83.0742,83.1111,83.0742,83.1111,9835.0
2023-06-06 15:15:00,90.06,90.18,90.06,90.18,10929.0,83.1111,83.2218,83.1111,83.2218,10929.0
2023-06-06 15:20:00,90.19,90.23,90.17,90.19,7485.0,83.2311,83.268,83.2126,83.2311,7485.0
2023-06-06 15:25:00,90.21,90.24,90.17,90.2,11008.0,83.2495,83.2772,83.2126,83.2403,11008.0
2023-06-06 15:30:00,90.21,90.26,90.19,90.21,13313.0,83.2495,83.2957,83.2311,83.2495,13313.0
2023-06-06 15:35:00,90.19,90.21,90.09,90.09,11493.0,83.2311,83.2495,83.1388,83.1388,11493.0
2023-06-06 15:40:00,90.08,90.09,90.0,90.03,24699.0,83.1295,83.1388,83.0557,83.0834,24699.0
2023-06-06 15:45:00,90.03,90.15,90.01,90.14,36151.0,83.0834,83.1941,83.0649,83.1849,36151.0
2023-06-06 15:50:00,90.16,90.17,89.94,89.95,62570.0,83.2034,83.2126,83.0003,83.0096,62570.0
2023-06-06 15:55:00,89.96,90.0,89.75,89.76,177067.0,83.0188,83.0557,82.825,82.8342,177067.0
2023-06-07 09:30:00,89.84,89.96,89.25,89.28,37633.0,82.9081,83.0188,82.3636,82.3913,37633.0
2023-06-07 09:35:00,89.26,89.6,89.21,89.45,13209.0,82.3728,82.6866,82.3267,82.5482,13209.0
2023-06-07 09:40:00,89.48,89.61,89.38,89.53,6434.0,82.5758,82.6958,82.4836,82.622,6434.0
2023-06-07 09:45:00,89.45,89.55,89.29,89.55,11804.0,82.5482,82.6404,82.4005,82.6404,11804.0
2023-06-07 09:50:00,89.59,89.84,89.59,89.79,14600.0,82.6773,82.9081,82.6773,82.8619,14600.0
2023-06-07 09:55:00,89.81,89.9,89.74,89.85,14785.0,82.8804,82.9634,82.8158,82.9173,14785.0
2023-06-07 10:00:00,89.82,89.86,89.75,89.77,18268.0,82.8896,82.9265,82.825,82.8435,18268.0
2023-06-07 10:05:00,89.77,89.84,89.68,89.78,9485.0,82.8435,82.9081,82.7604,82.8527,9485.0
2023-06-07 10:10:00,89.81,89.86,89.77,89.81,7326.0,82.8804,82.9265,82.8435,82.8804,7326.0
2023-06-07 10:15:00,89.85,90.05,89.85,90.01,7903.0,82.9173,83.1019,82.9173,83.0649,7903.0
2023-06-07 10:20:00,90.04,90.1,90.02,90.04,9744.0,83.0926,83.148,83.0742,83.0926,9744.0
2023-06-07 10:25:00,90.11,90.35,90.11,90.27,5647.0,83.1572,83.3787,83.1572,83.3049,5647.0
2023-06-07 10:30:00,90.28,90.29,90.14,90.17,12079.0,83.3141,83.3233,83.1849,83.2126,12079.0
2023-06-07 10:35:00,90.23,90.57,90.23,90.48,21193.0,83.268,83.5817,83.268,83.4987,21193.0
2023-06-07 10:40:00,90.44,90.69,90.44,90.68,8302.0,83.4618,83.6925,83.4618,83.6832,8302.0
2023-06-07 10:45:00,90.73,90.82,90.68,90.72,10130.0,83.7294,83.8124,83.6832,83.7202,10130.0
2023-06-07 10:50:00,90.69,90.98,90.69,90.97,9738.0,83.6925,83.9601,83.6925,83.9509,9738.0
2023-06-07 10:55:00,90.99,91.14,90.9,91.04,14390.0,83.9693,84.1078,83.8863,84.0155,14390.0
2023-06-07 11:00:00,90.97,90.97,90.82,90.82,5344.0,83.9509,83.9509,83.8124,83.8124,5344.0
2023-06-07 11:05:00,90.8,90.8,90.66,90.72,9246.0,83.794,83.794,83.6648,83.7202,9246.0
2023-06-07 11:10:00,90.73,90.85,90.73,90.79,14756.0,83.7294,83.8401,83.7294,83.7848,14756.0
2023-06-07 11:15:00,90.8,90.89,90.64,90.64,7493.0,83.794,83.877,83.6463,83.6463,7493.0
2023-06-07 11:20:00,90.61,90.62,90.47,90.47,4546.0,83.6186,83.6279,83.4894,83.4894,4546.0
2023-06-07 11:25:00,90.47,90.62,90.47,90.58,6214.0,83.4894,83.6279,83.4894,83.591,6214.0
2023-06-07 11:30:00,90.56,90.56,90.43,90.48,3920.0,83.5725,83.5725,83.4525,83.4987,3920.0
2023-06-07 11:35:00,90.51,90.55,90.48,90.53,5182.0,83.5264,83.5633,83.4987,83.5448,5182.0
2023-06-07 11:40:00,90.53,90.62,90.53,90.58,9711.0,83.5448,83.6279,83.5448,83.591,9711.0
2023-06-07 11:45:00,90.58,90.61,90.52,90.54,5707.0,83.591,83.6186,83.5356,83.554,5707.0
2023-06-07 11:50:00,90.55,90.67,90.53,90.62,8685.0,83.5633,83.674,83.5448,83.6279,8685.0
2023-06-07 11:55:00,90.61,90.7,90.6,90.7,6942.0,83.6186,83.7017,83.6094,83.7017,6942.0
2023-06-07 12:00:00,90.71,90.84,90.65,90.81,19553.0,83.7109,83.8309,83.6556,83.8032,19553.0
2023-06-07 12:05:00,90.81,90.86,90.78,90.8,10024.0,83.8032,83.8494,83.7755,83.794,10024.0
2023-06-07 12:10:00,90.82,90.97,90.82,90.96,14047.0,83.8124,83.9509,83.8124,83.9416,14047.0
2023-06-07 12:15:00,90.95,91.1,90.92,91.08,14832.0,83.9324,84.0708,83.9047,84.0524,14832.0
2023-06-07 12:20:00,91.09,91.2,91.07,91.18,13970.0,84.0616,84.1631,84.0432,84.1447,13970.0
2023-06-07 12:25:00,91.18,91.31,91.17,91.26,28691.0,84.1447,84.2646,84.1354,84.2185,28691.0
2023-06-07 12:30:00,91.26,91.26,91.15,91.2,15790.0,84.2185,84.2185,84.117,84.1631,15790.0
2023-06-07 12:35:00,91.19,91.25,91.12,91.18,11790.0,84.1539,84.2093,84.0893,84.1447,11790.0
2023-06-07 12:40:00,91.19,91.28,91.18,91.19,16792.0,84.1539,84.2369,84.1447,84.1539,16792.0
2023-06-07 12:45:00,91.2,91.25,91.08,91.1,24086.0,84.1631,84.2093,84.0524,84.0708,24086.0
2023-06-07 12:50:00,91.11,91.16,91.04,91.1,8134.0,84.0801,84.1262,84.0155,84.0708,8134.0
2023-06-07 12:55:00,91.09,91.18,91.08,91.17,12775.0,84.0616,84.1447,84.0524,84.1354,12775.0
2023-06-07 13:00:00,91.14,91.17,91.1,91.11,8962.0,84.1078,84.1354,84.0708,84.0801,8962.0
2023-06-07 13:05:00,91.12,91.12,90.99,91.0,27086.0,84.0893,84.0893,83.9693,83.9786,27086.0
2023-06-07 13:10:00,90.98,91.17,90.98,91.17,20163.0,83.9601,84.1354,83.9601,84.1354,20163.0
2023-06-07 13:15:00,91.16,91.26,91.13,91.2,21300.0,84.1262,84.2185,84.0985,84.1631,21300.0
2023-06-07 13:20:00,91.18,91.27,91.13,91.21,17998.0,84.1447,84.2277,84.0985,84.1724,17998.0
2023-06-07 13:25:00,91.21,91.38,91.21,91.34,42593.0,84.1724,84.3292,84.1724,84.2923,42593.0
2023-06-07 13:30:00,91.27,91.33,91.23,91.28,28409.0,84.2277,84.2831,84.1908,84.2369,28409.0
2023-06-07 13:35:00,91.29,91.42,91.27,91.41,19638.0,84.2462,84.3661,84.2277,84.3569,19638.0
2023-06-07 13:40:00,91.4,91.44,91.37,91.41,15682.0,84.3477,84.3846,84.32,84.3569,15682.0
2023-06-07 13:45:00,91.41,91.45,91.31,91.33,11613.0,84.3569,84.3938,84.2646,84.2831,11613.0
2023-06-07 13:50:00,91.32,91.33,91.2,91.2,12477.0,84.2739,84.2831,84.1631,84.1631,12477.0
2023-06-07 13:55:00,91.18,91.31,91.18,91.29,6061.0,84.1447,84.2646,84.1447,84.2462,6061.0
2023-06-07 14:00:00,91.28,91.34,91.26,91.31,18797.0,84.2369,84.2923,84.2185,84.2646,18797.0
2023-06-07 14:05:00,91.32,91.38,91.3,91.33,10980.0,84.2739,84.3292,84.2554,84.2831,10980.0
2023-06-07 14:10:00,91.33,91.33,91.23,91.25,9421.0,84.2831,84.2831,84.1908,84.2093,9421.0
2023-06-07 14:15:00,91.24,91.25,91.11,91.16,16281.0,84.2,84.2093,84.0801,84.1262,16281.0
2023-06-07 14:20:00,91.17,91.3,91.17,91.3,11704.0,84.1354,84.2554,84.1354,84.2554,11704.0
2023-06-07 14:25:00,91.29,91.37,91.27,91.34,12504.0,84.2462,84.32,84.2277,84.2923,12504.0
2023-06-07 14:30:00,91.36,91.43,91.32,91.42,14769.0,84.3108,84.3754,84.2739,84.3661,14769.0
2023-06-07 14:35:00,91.43,91.43,91.34,91.43,11322.0,84.3754,84.3754,84.2923,84.3754,11322.0
2023-06-07 14:40:00,91.44,91.51,91.43,91.5,15193.0,84.3846,84.4492,84.3754,84.44,15193.0
2023-06-07 14:45:00,91.5,91.54,91.48,91.53,23518.0,84.44,84.4769,84.4215,84.4677,23518.0
2023-06-07 14:50:00,91.53,91.53,91.42,91.46,17473.0,84.4677,84.4677,84.3661,84.4031,17473.0
2023-06-07 14:55:00,91.49,91.54,91.45,91.47,13320.0,84.4307,84.4769,84.3938,84.4123,13320.0
2023-06-07 15:00:00,91.48,91.49,91.41,91.46,11715.0,84.4215,84.4307,84.3569,84.4031,11715.0
2023-06-07 15:05:00,91.46,91.48,91.39,91.46,12446.0,84.4031,84.4215,84.3385,84.4031,12446.0
2023-06-07 15:10:00,91.45,91.55,91.43,91.55,24454.0,84.3938,84.4861,84.3754,84.4861,24454.0
2023-06-07 15:15:00,91.55,91.63,91.54,91.62,17862.0,84.4861,84.5599,84.4769,84.5507,17862.0
2023-06-07 15:20:00,91.63,91.64,91.55,91.62,16369.0,84.5599,84.5692,84.4861,84.5507,16369.0
2023-06-07 15:25:00,91.63,91.63,91.54,91.56,17814.0,84.5599,84.5599,84.4769,84.4953,17814.0
2023-06-07 15:30:00,91.56,91.6,91.53,91.54,23170.0,84.4953,84.5323,84.4677,84.4769,23170.0
2023-06-07 15:35:00,91.55,91.7,91.55,91.63,35377.0,84.4861,84.6245,84.4861,84.5599,35377.0
2023-06-07 15:40:00,91.64,91.76,91.64,91.67,32355.0,84.5692,84.6799,84.5692,84.5969,32355.0
2023-06-07 15:45:00,91.69,91.69,91.57,91.66,32675.0,84.6153,84.6153,84.5046,84.5876,32675.0
2023-06-07 15:50:00,91.66,91.68,91.4,91.42,65539.0,84.5876,84.6061,84.3477,84.3661,65539.0
2023-06-07 15:55:00,91.41,91.59,91.39,91.56,148944.0,84.3569,84.523,84.3385,84.4953,148944.0
2023-06-08 09:30:00,91.3,91.65,91.14,91.63,78090.0,84.2554,84.5784,84.1078,84.5599,78090.0
2023-06-08 09:35:00,91.62,91.7,91.22,91.24,15161.0,84.5507,84.6245,84.1816,84.2,15161.0
2023-06-08 09:40:00,91.4,91.4,90.78,91.08,14611.0,84.3477,84.3477,83.7755,84.0524,14611.0
2023-06-08 09:45:00,91.07,91.18,90.94,91.04,10964.0,84.0432,84.1447,83.9232,84.0155,10964.0
2023-06-08 09:50:00,91.03,91.29,90.99,91.25,10887.0,84.0062,84.2462,83.9693,84.2093,10887.0
2023-06-08 09:55:00,91.24,91.3,91.04,91.11,26199.0,84.2,84.2554,84.0155,84.0801,26199.0
2023-06-08 10:00:00,91.18,91.25,91.08,91.11,24128.0,84.1447,84.2093,84.0524,84.0801,24128.0
2023-06-08 10:05:00,91.13,91.2,91.07,91.16,16474.0,84.0985,84.1631,84.0432,84.1262,16474.0
2023-06-08 10:10:00,91.16,91.47,91.14,91.44,23176.0,84.1262,84.4123,84.1078,84.3846,23176.0
2023-06-08 10:15:00,91.44,91.5,91.4,91.47,19396.0,84.3846,84.44,84.3477,84.4123,19396.0
2023-06-08 10:20:00,91.48,91.51,91.35,91.4,18051.0,84.4215,84.4492,84.3015,84.3477,18051.0
2023-06-08 10:25:00,91.43,91.57,91.36,91.4,18399.0,84.3754,84.5046,84.3108,84.3477,18399.0
2023-06-08 10:30:00,91.4,91.41,91.21,91.28,10840.0,84.3477,84.3569,84.1724,84.2369,10840.0
2023-06-08 10:35:00,91.29,91.43,91.28,91.36,10156.0,84.2462,84.3754,84.2369,84.3108,10156.0
2023-06-08 10:40:00,91.35,91.36,91.19,91.21,11878.0,84.3015,84.3108,84.1539,84.1724,11878.0
2023-06-08 10:45:00,91.2,91.24,91.06,91.16,14582.0,84.1631,84.2,84.0339,84.1262,14582.0
2023-06-08 10:50:00,91.14,91.14,91.0,91.09,30321.0,84.1078,84.1078,83.9786,84.0616,30321.0
2023-06-08 10:55:00,91.11,91.14,90.96,90.99,13600.0,84.0801,84.1078,83.9416,83.9693,13600.0
2023-06-08 11:00:00,90.98,91.01,90.82,90.82,19316.0,83.9601,83.9878,83.8124,83.8124,19316.0
2023-06-08 11:05:00,90.83,90.98,90.81,90.98,12799.0,83.8217,83.9601,83.8032,83.9601,12799.0
2023-06-08 11:10:00,91.01,91.07,90.97,91.0,6930.0,83.9878,84.0432,83.9509,83.9786,6930.0
2023-06-08 11:15:00,90.99,91.0,90.8,90.83,11608.0,83.9693,83.9786,83.794,83.8217,11608.0
2023-06-08 11:20:00,90.84,90.85,90.78,90.85,7192.0,83.8309,83.8401,83.7755,83.8401,7192.0
2023-06-08 11:25:00,90.87,90.91,90.81,90.84,9226.0,83.8586,83.8955,83.8032,83.8309,9226.0
2023-06-08 11:30:00,90.83,90.92,90.82,90.88,7097.0,83.8217,83.9047,83.8124,83.8678,7097.0
2023-06-08 11:35:00,90.89,90.92,90.85,90.9,8671.0,83.877,83.9047,83.8401,83.8863,8671.0
2023-06-08 11:40:00,90.91,90.96,90.82,90.83,19211.0,83.8955,83.9416,83.8124,83.8217,19211.0
2023-06-08 11:45:00,90.82,90.91,90.81,90.91,19721.0,83.8124,83.8955,83.8032,83.8955,19721.0
2023-06-08 11:50:00,90.92,90.92,90.78,90.79,12920.0,83.9047,83.9047,83.7755,83.7848,12920.0
2023-06-08 11:55:00,90.78,90.81,90.68,90.75,18369.0,83.7755,83.8032,83.6832,83.7478,18369.0
2023-06-08 12:00:00,90.75,90.83,90.72,90.8,13040.0,83.7478,83.8217,83.7202,83.794,13040.0
2023-06-08 12:05:00,90.78,90.88,90.76,90.88,8084.0,83.7755,83.8678,83.7571,83.8678,8084.0
2023-06-08 12:10:00,90.87,90.94,90.84,90.85,8267.0,83.8586,83.9232,83.8309,83.8401,8267.0
2023-06-08 12:15:00,90.85,90.89,90.67,90.86,28607.0,83.8401,83.877,83.674,83.8494,28607.0
2023-06-08 12:20:00,90.85,90.87,90.64,90.71,14486.0,83.8401,83.8586,83.6463,83.7109,14486.0
2023-06-08 12:25:00,90.7,90.98,90.65,90.95,10447.0,83.7017,83.9601,83.6556,83.9324,10447.0
2023-06-08 12:30:00,90.96,91.17,90.94,91.16,12503.0,83.9416,84.1354,83.9232,84.1262,12503.0
2023-06-08 12:35:00,91.16,91.26,91.14,91.24,23616.0,84.1262,84.2185,84.1078,84.2,23616.0
2023-06-08 12:40:00,91.24,91.42,91.24,91.33,38528.0,84.2,84.3661,84.2,84.2831,38528.0
2023-06-08 12:45:00,91.34,91.39,91.29,91.31,13048.0,84.2923,84.3385,84.2462,84.2646,13048.0
2023-06-08 12:50:00,91.32,91.4,91.28,91.39,8967.0,84.2739,84.3477,84.2369,84.3385,8967.0
2023-06-08 12:55:00,91.38,91.43,91.35,91.42,7351.0,84.3292,84.3754,84.3015,84.3661,7351.0
2023-06-08 13:00:00,91.43,91.6,91.42,91.57,39061.0,84.3754,84.5323,84.3661,84.5046,39061.0
2023-06-08 13:05:00,91.58,91.61,91.53,91.54,30492.0,84.5138,84.5415,84.4677,84.4769,30492.0
2023-06-08 13:10:00,91.55,91.56,91.37,91.38,18624.0,84.4861,84.4953,84.32,84.3292,18624.0
2023-06-08 13:15:00,91.35,91.55,91.35,91.54,20474.0,84.3015,84.4861,84.3015,84.4769,20474.0
2023-06-08 13:20:00,91.54,91.58,91.43,91.48,10921.0,84.4769,84.5138,84.3754,84.4215,10921.0
2023-06-08 13:25:00,91.49,91.55,91.39,91.42,9654.0,84.4307,84.4861,84.3385,84.3661,9654.0
2023-06-08 13:30:00,91.43,91.51,91.41,91.48,18053.0,84.3754,84.4492,84.3569,84.4215,18053.0
2023-06-08 13:35:00,91.48,91.49,91.27,91.28,24094.0,84.4215,84.4307,84.2277,84.2369,24094.0
2023-06-08 13:40:00,91.29,91.5,91.29,91.5,14701.0,84.2462,84.44,84.2462,84.44,14701.0
2023-06-08 13:45:00,91.51,91.54,91.46,91.5,13296.0,84.4492,84.4769,84.4031,84.44,13296.0
2023-06-08 13:50:00,91.52,91.54,91.38,91.38,10299.0,84.4584,84.4769,84.3292,84.3292,10299.0
2023-06-08 13:55:00,91.34,91.49,91.34,91.47,13203.0,84.2923,84.4307,84.2923,84.4123,13203.0
2023-06-08 14:00:00,91.46,91.48,91.42,91.42,10571.0,84.4031,84.4215,84.3661,84.3661,10571.0
2023-06-08 14:05:00,91.42,91.48,91.32,91.32,13042.0,84.3661,84.4215,84.2739,84.2739,13042.0
2023-06-08 14:10:00,91.31,91.5,91.31,91.5,12981.0,84.2646,84.44,84.2646,84.44,12981.0
2023-06-08 14:15:00,91.49,91.54,91.43,91.43,10400.0,84.4307,84.4769,84.3754,84.3754,10400.0
2023-06-08 14:20:00,91.44,91.5,91.43,91.5,16533.0,84.3846,84.44,84.3754,84.44,16533.0
2023-06-08 14:25:00,91.49,91.53,91.47,91.52,11655.0,84.4307,84.4677,84.4123,84.4584,11655.0
2023-06-08 14:30:00,91.53,91.59,91.48,91.49,17557.0,84.4677,84.523,84.4215,84.4307,17557.0
2023-06-08 14:35:00,91.49,91.55,91.49,91.51,16629.0,84.4307,84.4861,84.4307,84.4492,16629.0
2023-06-08 14:40:00,91.51,91.6,91.5,91.6,16516.0,84.4492,84.5323,84.44,84.5323,16516.0
2023-06-08 14:45:00,91.59,91.64,91.56,91.62,18459.0,84.523,84.5692,84.4953,84.5507,18459.0
2023-06-08 14:50:00,91.64,91.74,91.62,91.62,19895.0,84.5692,84.6615,84.5507,84.5507,19895.0
2023-06-08 14:55:00,91.63,91.66,91.61,91.65,16617.0,84.5599,84.5876,84.5415,84.5784,16617.0
2023-06-08 15:00:00,91.66,91.69,91.59,91.6,14735.0,84.5876,84.6153,84.523,84.5323,14735.0
2023-06-08 15:05:00,91.61,91.68,91.55,91.67,32690.0,84.5415,84.6061,84.4861,84.5969,32690.0
2023-06-08 15:10:00,91.67,91.75,91.65,91.65,13920.0,84.5969,84.6707,84.5784,84.5784,13920.0
2023-06-08 15:15:00,91.64,91.72,91.62,91.64,42582.0,84.5692,84.643,84.5507,84.5692,42582.0
2023-06-08 15:20:00,91.63,91.68,91.61,91.66,34072.0,84.5599,84.6061,84.5415,84.5876,34072.0
2023-06-08 15:25:00,91.67,91.73,91.66,91.69,25187.0,84.5969,84.6522,84.5876,84.6153,25187.0
2023-06-08 15:30:00,91.69,91.77,91.68,91.7,32215.0,84.6153,84.6891,84.6061,84.6245,32215.0
2023-06-08 15:35:00,91.7,91.78,91.67,91.75,45871.0,84.6245,84.6984,84.5969,84.6707,45871.0
2023-06-08 15:40:00,91.76,91.86,91.71,91.81,63616.0,84.6799,84.7722,84.6338,84.7261,63616.0
2023-06-08 15:45:00,91.81,91.99,91.81,91.95,79727.0,84.7261,84.8922,84.7261,84.8553,79727.0
2023-06-08 15:50:00,91.95,91.99,91.79,91.9,129847.0,84.8553,84.8922,84.7076,84.8091,129847.0
2023-06-08 15:55:00,91.9,92.02,91.88,92.01,256156.0,84.8091,84.9199,84.7907,84.9106,256156.0
2023-06-09 09:30:00,92.0,92.16,91.58,91.96,44624.0,84.9014,85.0491,84.5138,84.8645,44624.0
2023-06-09 09:35:00,91.88,91.96,91.72,91.88,20145.0,84.7907,84.8645,84.643,84.7907,20145.0
2023-06-09 09:40:00,91.93,91.93,91.53,91.53,16576.0,84.8368,84.8368,84.4677,84.4677,16576.0
2023-06-09 09:45:00,91.52,91.65,91.33,91.64,39581.0,84.4584,84.5784,84.2831,84.5692,39581.0
2023-06-09 09:50:00,91.72,91.85,91.46,91.47,15550.0,84.643,84.763,84.4031,84.4123,15550.0
2023-06-09 09:55:00,91.44,91.54,91.37,91.42,10053.0,84.3846,84.4769,84.32,84.3661,10053.0
2023-06-09 10:00:00,91.41,91.51,91.35,91.5,11057.0,84.3569,84.4492,84.3015,84.44,11057.0
2023-06-09 10:05:00,91.52,91.55,91.34,91.36,15012.0,84.4584,84.4861,84.2923,84.3108,15012.0
2023-06-09 10:10:00,91.37,91.59,91.37,91.52,21265.0,84.32,84.523,84.32,84.4584,21265.0
2023-06-09 10:15:00,91.56,91.57,91.47,91.5,9870.0,84.4953,84.5046,84.4123,84.44,9870.0
2023-06-09 10:20:00,91.53,91.58,91.41,91.46,14860.0,84.4677,84.5138,84.3569,84.4031,14860.0
2023-06-09 10:25:00,91.46,91.62,91.39,91.61,7875.0,84.4031,84.5507,84.3385,84.5415,7875.0
2023-06-09 10:30:00,91.59,91.73,91.53,91.7,30609.0,84.523,84.6522,84.4677,84.6245,30609.0
2023-06-09 10:35:00,91.73,91.81,91.64,91.78,26283.0,84.6522,84.7261,84.5692,84.6984,26283.0
2023-06-09 10:40:00,91.79,91.98,91.78,91.87,30758.0,84.7076,84.8829,84.6984,84.7814,30758.0
2023-06-09 10:45:00,91.86,92.0,91.86,91.92,30318.0,84.7722,84.9014,84.7722,84.8276,30318.0
2023-06-09 10:50:00,91.91,92.03,91.82,91.83,17935.0,84.8183,84.9291,84.7353,84.7445,17935.0
2023-06-09 10:55:00,91.83,91.89,91.69,91.79,16391.0,84.7445,84.7999,84.6153,84.7076,16391.0
2023-06-09 11:00:00,91.82,92.01,91.76,91.96,24002.0,84.7353,84.9106,84.6799,84.8645,24002.0
2023-06-09 11:05:00,91.95,92.09,91.95,91.97,24066.0,84.8553,84.9845,84.8553,84.8737,24066.0
2023-06-09 11:10:00,91.98,91.98,91.85,91.85,15841.0,84.8829,84.8829,84.763,84.763,15841.0
2023-06-09 11:15:00,91.85,91.99,91.85,91.94,10681.0,84.763,84.8922,84.763,84.846,10681.0
2023-06-09 11:20:00,91.93,91.93,91.72,91.72,12028.0,84.8368,84.8368,84.643,84.643,12028.0
2023-06-09 11:25:00,91.71,91.72,91.57,91.63,13311.0,84.6338,84.643,84.5046,84.5599,13311.0
2023-06-09 11:30:00,91.62,91.66,91.5,91.58,16475.0,84.5507,84.5876,84.44,84.5138,16475.0
2023-06-09 11:35:00,91.58,91.62,91.5,91.58,5902.0,84.5138,84.5507,84.44,84.5138,5902.0
2023-06-09 11:40:00,91.61,91.62,91.52,91.53,11625.0,84.5415,84.5507,84.4584,84.4677,11625.0
2023-06-09 11:45:00,91.53,91.64,91.5,91.63,11721.0,84.4677,84.5692,84.44,84.5599,11721.0
2023-06-09 11:50:00,91.63,91.8,91.62,91.74,19847.0,84.5599,84.7168,84.5507,84.6615,19847.0
2023-06-09 11:55:00,91.75,91.77,91.68,91.71,9222.0,84.6707,84.6891,84.6061,84.6338,9222.0
2023-06-09 12:00:00,91.71,91.73,91.62,91.72,15572.0,84.6338,84.6522,84.5507,84.643,15572.0
2023-06-09 12:05:00,91.74,91.79,91.69,91.72,9732.0,84.6615,84.7076,84.6153,84.643,9732.0
2023-06-09 12:10:00,91.72,91.73,91.66,91.73,8384.0,84.643,84.6522,84.5876,84.6522,8384.0
2023-06-09 12:15:00,91.73,91.81,91.72,91.79,10277.0,84.6522,84.7261,84.643,84.7076,10277.0
2023-06-09 12:20:00,91.78,91.78,91.72,91.75,10268.0,84.6984,84.6984,84.643,84.6707,10268.0
2023-06-09 12:25:00,91.72,91.76,91.64,91.72,8426.0,84.643,84.6799,84.5692,84.643,8426.0
2023-06-09 12:30:00,91.71,91.75,91.69,91.72,8404.0,84.6338,84.6707,84.6153,84.643,8404.0
2023-06-09 12:35:00,91.72,91.72,91.63,91.71,7004.0,84.643,84.643,84.5599,84.6338,7004.0
2023-06-09 12:40:00,91.74,91.85,91.74,91.81,20574.0,84.6615,84.763,84.6615,84.7261,20574.0
2023-06-09 12:45:00,91.81,91.87,91.67,91.67,12402.0,84.7261,84.7814,84.5969,84.5969,12402.0
2023-06-09 12:50:00,91.7,91.74,91.59,91.73,10769.0,84.6245,84.6615,84.523,84.6522,10769.0
2023-06-09 12:55:00,91.73,91.89,91.72,91.85,14867.0,84.6522,84.7999,84.643,84.763,14867.0
2023-06-09 13:00:00,91.86,91.86,91.77,91.77,8175.0,84.7722,84.7722,84.6891,84.6891,8175.0
2023-06-09 13:05:00,91.76,91.77,91.67,91.71,8724.0,84.6799,84.6891,84.5969,84.6338,8724.0
2023-06-09 13:10:00,91.72,91.74,91.63,91.65,8451.0,84.643,84.6615,84.5599,84.5784,8451.0
2023-06-09 13:15:00,91.65,91.69,91.6,91.68,13075.0,84.5784,84.6153,84.5323,84.6061,13075.0
2023-06-09 13:20:00,91.67,91.67,91.56,91.62,9696.0,84.5969,84.5969,84.4953,84.5507,9696.0
2023-06-09 13:25:00,91.6,91.64,91.53,91.56,9521.0,84.5323,84.5692,84.4677,84.4953,9521.0
2023-06-09 13:30:00,91.58,91.64,91.57,91.61,10200.0,84.5138,84.5692,84.5046,84.5415,10200.0
2023-06-09 13:35:00,91.61,91.69,91.61,91.68,12173.0,84.5415,84.6153,84.5415,84.6061,12173.0
2023-06-09 13:40:00,91.68,91.68,91.61,91.62,9523.0,84.6061,84.6061,84.5415,84.5507,9523.0
2023-06-09 13:45:00,91.62,91.62,91.51,91.57,11972.0,84.5507,84.5507,84.4492,84.5046,11972.0
2023-06-09 13:50:00,91.57,91.57,91.44,91.45,7532.0,84.5046,84.5046,84.3846,84.3938,7532.0
2023-06-09 13:55:00,91.46,91.58,91.43,91.58,19100.0,84.4031,84.5138,84.3754,84.5138,19100.0
2023-06-09 14:00:00,91.6,91.65,91.55,91.64,9772.0,84.5323,84.5784,84.4861,84.5692,9772.0
2023-06-09 14:05:00,91.65,91.68,91.63,91.68,9988.0,84.5784,84.6061,84.5599,84.6061,9988.0
2023-06-09 14:10:00,91.66,91.66,91.6,91.63,7456.0,84.5876,84.5876,84.5323,84.5599,7456.0
2023-06-09 14:15:00,91.63,91.68,91.63,91.65,10314.0,84.5599,84.6061,84.5599,84.5784,10314.0
2023-06-09 14:20:00,91.65,91.67,91.58,91.6,13402.0,84.5784,84.5969,84.5138,84.5323,13402.0
2023-06-09 14:25:00,91.6,91.68,91.58,91.59,12621.0,84.5323,84.6061,84.5138,84.523,12621.0
2023-06-09 14:30:00,91.6,91.66,91.59,91.62,9541.0,84.5323,84.5876,84.523,84.5507,9541.0
2023-06-09 14:35:00,91.61,91.65,91.61,91.61,9465.0,84.5415,84.5784,84.5415,84.5415,9465.0
2023-06-09 14:40:00,91.6,91.66,91.58,91.65,11631.0,84.5323,84.5876,84.5138,84.5784,11631.0
2023-06-09 14:45:00,91.64,91.66,91.59,91.61,12692.0,84.5692,84.5876,84.523,84.5415,12692.0
2023-06-09 14:50:00,91.6,91.6,91.5,91.5,8025.0,84.5323,84.5323,84.44,84.44,8025.0
2023-06-09 14:55:00,91.51,91.6,91.51,91.58,10403.0,84.4492,84.5323,84.4492,84.5138,10403.0
2023-06-09 15:00:00,91.58,91.67,91.57,91.66,11846.0,84.5138,84.5969,84.5046,84.5876,11846.0
2023-06-09 15:05:00,91.66,91.67,91.5,91.51,14189.0,84.5876,84.5969,84.44,84.4492,14189.0
2023-06-09 15:10:00,91.5,91.54,91.49,91.54,13458.0,84.44,84.4769,84.4307,84.4769,13458.0
2023-06-09 15:15:00,91.54,91.6,91.5,91.55,13033.0,84.4769,84.5323,84.44,84.4861,13033.0
2023-06-09 15:20:00,91.54,91.62,91.51,91.55,15375.0,84.4769,84.5507,84.4492,84.4861,15375.0
2023-06-09 15:25:00,91.55,91.56,91.46,91.46,7165.0,84.4861,84.4953,84.4031,84.4031,7165.0
2023-06-09 15:30:00,91.46,91.5,91.44,91.47,11258.0,84.4031,84.44,84.3846,84.4123,11258.0
2023-06-09 15:35:00,91.46,91.52,91.42,91.52,43383.0,84.4031,84.4584,84.3661,84.4584,43383.0
2023-06-09 15:40:00,91.51,91.63,91.49,91.59,32468.0,84.4492,84.5599,84.4307,84.523,32468.0
2023-06-09 15:45:00,91.59,91.65,91.56,91.59,60643.0,84.523,84.5784,84.4953,84.523,60643.0
2023-06-09 15:50:00,91.58,91.62,91.5,91.55,102487.0,84.5138,84.5507,84.44,84.4861,102487.0
2023-06-09 15:55:00,91.55,91.59,91.47,91.5,148366.0,84.4861,84.523,84.4123,84.44,148366.0
2023-06-12 09:30:00,91.74,91.74,91.41,91.57,45419.0,84.6615,84.6615,84.3569,84.5046,45419.0
2023-06-12 09:35:00,91.59,91.61,91.21,91.29,22183.0,84.523,84.5415,84.1724,84.2462,22183.0
2023-06-12 09:40:00,91.53,91.61,91.15,91.2,40189.0,84.4677,84.5415,84.117,84.1631,40189.0
2023-06-12 09:45:00,91.23,91.31,91.04,91.31,13823.0,84.1908,84.2646,84.0155,84.2646,13823.0
2023-06-12 09:50:00,91.36,91.51,91.34,91.36,25680.0,84.3108,84.4492,84.2923,84.3108,25680.0
2023-06-12 09:55:00,91.36,91.37,91.01,91.03,25069.0,84.3108,84.32,83.9878,84.0062,25069.0
2023-06-12 10:00:00,91.04,91.27,91.04,91.26,22467.0,84.0155,84.2277,84.0155,84.2185,22467.0
2023-06-12 10:05:00,91.27,91.53,91.27,91.5,20995.0,84.2277,84.4677,84.2277,84.44,20995.0
2023-06-12 10:10:00,91.5,91.56,91.23,91.25,18781.0,84.44,84.4953,84.1908,84.2093,18781.0
2023-06-12 10:15:00,91.25,91.43,91.25,91.37,21725.0,84.2093,84.3754,84.2093,84.32,21725.0
2023-06-12 10:20:00,91.36,91.37,91.1,91.1,18592.0,84.3108,84.32,84.0708,84.0708,18592.0
2023-06-12 10:25:00,91.11,91.23,91.06,91.22,30769.0,84.0801,84.1908,84.0339,84.1816,30769.0
2023-06-12 10:30:00,91.25,91.47,91.24,91.43,12137.0,84.2093,84.4123,84.2,84.3754,12137.0
2023-06-12 10:35:00,91.44,91.47,91.35,91.35,14588.0,84.3846,84.4123,84.3015,84.3015,14588.0
2023-06-12 10:40:00,91.35,91.37,91.3,91.31,11730.0,84.3015,84.32,84.2554,84.2646,11730.0
2023-06-12 10:45:00,91.31,91.34,91.19,91.34,20037.0,84.2646,84.2923,84.1539,84.2923,20037.0
2023-06-12 10:50:00,91.33,91.44,91.3,91.35,8431.0,84.2831,84.3846,84.2554,84.3015,8431.0
2023-06-12 10:55:00,91.35,91.5,91.35,91.48,9428.0,84.3015,84.44,84.3015,84.4215,9428.0
2023-06-12 11:00:00,91.48,91.58,91.45,91.58,11847.0,84.4215,84.5138,84.3938,84.5138,11847.0
2023-06-12 11:05:00,91.56,91.64,91.51,91.63,11057.0,84.4953,84.5692,84.4492,84.5599,11057.0
2023-06-12 11:10:00,91.62,91.63,91.51,91.56,9565.0,84.5507,84.5599,84.4492,84.4953,9565.0
2023-06-12 11:15:00,91.56,91.56,91.32,91.38,15410.0,84.4953,84.4953,84.2739,84.3292,15410.0
2023-06-12 11:20:00,91.37,91.47,91.35,91.45,13951.0,84.32,84.4123,84.3015,84.3938,13951.0
2023-06-12 11:25:00,91.42,91.49,91.4,91.49,5394.0,84.3661,84.4307,84.3477,84.4307,5394.0
2023-06-12 11:30:00,91.49,91.53,91.46,91.49,9904.0,84.4307,84.4677,84.4031,84.4307,9904.0
2023-06-12 11:35:00,91.5,91.5,91.35,91.35,9843.0,84.44,84.44,84.3015,84.3015,9843.0
2023-06-12 11:40:00,91.33,91.44,91.32,91.44,7715.0,84.2831,84.3846,84.2739,84.3846,7715.0
2023-06-12 11:45:00,91.43,91.43,91.29,91.33,7552.0,84.3754,84.3754,84.2462,84.2831,7552.0
2023-06-12 11:50:00,91.34,91.34,91.2,91.24,12924.0,84.2923,84.2923,84.1631,84.2,12924.0
2023-06-12 11:55:00,91.23,91.26,91.15,91.15,9732.0,84.1908,84.2185,84.117,84.117,9732.0
2023-06-12 12:00:00,91.15,91.31,91.12,91.29,7120.0,84.117,84.2646,84.0893,84.2462,7120.0
2023-06-12 12:05:00,91.29,91.35,91.29,91.31,7076.0,84.2462,84.3015,84.2462,84.2646,7076.0
2023-06-12 12:10:00,91.3,91.3,91.24,91.27,23518.0,84.2554,84.2554,84.2,84.2277,23518.0
2023-06-12 12:15:00,91.23,91.34,91.22,91.3,14680.0,84.1908,84.2923,84.1816,84.2554,14680.0
2023-06-12 12:20:00,91.28,91.32,91.25,91.26,5051.0,84.2369,84.2739,84.2093,84.2185,5051.0
2023-06-12 12:25:00,91.25,91.32,91.22,91.31,19477.0,84.2093,84.2739,84.1816,84.2646,19477.0
2023-06-12 12:30:00,91.3,91.3,91.21,91.22,7322.0,84.2554,84.2554,84.1724,84.1816,7322.0
2023-06-12 12:35:00,91.22,91.34,91.2,91.34,18090.0,84.1816,84.2923,84.1631,84.2923,18090.0
2023-06-12 12:40:00,91.35,91.47,91.35,91.42,7725.0,84.3015,84.4123,84.3015,84.3661,7725.0
2023-06-12 12:45:00,91.42,91.48,91.4,91.47,11597.0,84.3661,84.4215,84.3477,84.4123,11597.0
2023-06-12 12:50:00,91.48,91.49,91.32,91.32,9789.0,84.4215,84.4307,84.2739,84.2739,9789.0
2023-06-12 12:55:00,91.31,91.41,91.31,91.36,29478.0,84.2646,84.3569,84.2646,84.3108,29478.0
2023-06-12 13:00:00,91.36,91.4,91.33,91.36,18637.0,84.3108,84.3477,84.2831,84.3108,18637.0
2023-06-12 13:05:00,91.36,91.36,91.25,91.25,11309.0,84.3108,84.3108,84.2093,84.2093,11309.0
2023-06-12 13:10:00,91.25,91.28,91.22,91.25,13508.0,84.2093,84.2369,84.1816,84.2093,13508.0
2023-06-12 13:15:00,91.25,91.31,91.2,91.3,37551.0,84.2093,84.2646,84.1631,84.2554,37551.0
2023-06-12 13:20:00,91.31,91.31,91.13,91.13,33993.0,84.2646,84.2646,84.0985,84.0985,33993.0
2023-06-12 13:25:00,91.13,91.13,91.02,91.06,12815.0,84.0985,84.0985,83.997,84.0339,12815.0
2023-06-12 13:30:00,91.06,91.09,91.02,91.02,9970.0,84.0339,84.0616,83.997,83.997,9970.0
2023-06-12 13:35:00,91.01,91.01,90.86,91.0,23837.0,83.9878,83.9878,83.8494,83.9786,23837.0
2023-06-12 13:40:00,91.0,91.05,90.99,91.0,12059.0,83.9786,84.0247,83.9693,83.9786,12059.0
2023-06-12 13:45:00,91.0,91.03,90.99,91.02,10806.0,83.9786,84.0062,83.9693,83.997,10806.0
2023-06-12 13:50:00,91.02,91.03,90.97,91.01,9829.0,83.997,84.0062,83.9509,83.9878,9829.0
2023-06-12 13:55:00,91.0,91.05,90.98,91.02,11654.0,83.9786,84.0247,83.9601,83.997,11654.0
2023-06-12 14:00:00,91.03,91.03,90.98,90.99,13312.0,84.0062,84.0062,83.9601,83.9693,13312.0
2023-06-12 14:05:00,90.98,91.05,90.97,91.05,12131.0,83.9601,84.0247,83.9509,84.0247,12131.0
2023-06-12 14:10:00,91.03,91.05,91.01,91.01,11472.0,84.0062,84.0247,83.9878,83.9878,11472.0
2023-06-12 14:15:00,91.03,91.04,90.99,91.0,19329.0,84.0062,84.0155,83.9693,83.9786,19329.0
2023-06-12 14:20:00,90.99,91.0,90.9,90.91,15163.0,83.9693,83.9786,83.8863,83.8955,15163.0
2023-06-12 14:25:00,90.91,90.97,90.9,90.93,12829.0,83.8955,83.9509,83.8863,83.914,12829.0
2023-06-12 14:30:00,90.93,90.93,90.88,90.9,11924.0,83.914,83.914,83.8678,83.8863,11924.0
2023-06-12 14:35:00,90.91,91.04,90.9,91.04,24882.0,83.8955,84.0155,83.8863,84.0155,24882.0
2023-06-12 14:40:00,91.04,91.14,91.02,91.1,16853.0,84.0155,84.1078,83.997,84.0708,16853.0
2023-06-12 14:45:00,91.1,91.16,91.1,91.15,13082.0,84.0708,84.1262,84.0708,84.117,13082.0
2023-06-12 14:50:00,91.14,91.21,91.11,91.19,10991.0,84.1078,84.1724,84.0801,84.1539,10991.0
2023-06-12 14:55:00,91.2,91.22,91.15,91.21,10054.0,84.1631,84.1816,84.117,84.1724,10054.0
2023-06-12 15:00:00,91.22,91.22,91.15,91.19,14479.0,84.1816,84.1816,84.117,84.1539,14479.0
2023-06-12 15:05:00,91.18,91.19,91.09,91.17,12269.0,84.1447,84.1539,84.0616,84.1354,12269.0
2023-06-12 15:10:00,91.17,91.29,91.15,91.27,16135.0,84.1354,84.2462,84.117,84.2277,16135.0
2023-06-12 15:15:00,91.26,91.33,91.26,91.27,24808.0,84.2185,84.2831,84.2185,84.2277,24808.0
2023-06-12 15:20:00,91.28,91.37,91.26,91.37,19113.0,84.2369,84.32,84.2185,84.32,19113.0
2023-06-12 15:25:00,91.38,91.41,91.32,91.35,12869.0,84.3292,84.3569,84.2739,84.3015,12869.0
2023-06-12 15:30:00,91.34,91.35,91.24,91.25,23100.0,84.2923,84.3015,84.2,84.2093,23100.0
2023-06-12 15:35:00,91.25,91.3,91.18,91.26,21945.0,84.2093,84.2554,84.1447,84.2185,21945.0
2023-06-12 15:40:00,91.27,91.42,91.25,91.41,33857.0,84.2277,84.3661,84.2093,84.3569,33857.0
2023-06-12 15:45:00,91.42,91.49,91.37,91.49,34103.0,84.3661,84.4307,84.32,84.4307,34103.0
2023-06-12 15:50:00,91.5,91.54,91.37,91.39,68970.0,84.44,84.4769,84.32,84.3385,68970.0
2023-06-12 15:55:00,91.39,91.49,91.36,91.4,172136.0,84.3385,84.4307,84.3108,84.3477,172136.0
2023-06-13 09:30:00,90.25,90.5,89.9,90.37,106806.0,83.2864,83.5171,82.9634,83.3972,106806.0
2023-06-13 09:35:00,90.39,90.74,90.38,90.72,40243.0,83.4156,83.7386,83.4064,83.7202,40243.0
2023-06-13 09:40:00,90.72,90.87,90.65,90.77,31000.0,83.7202,83.8586,83.6556,83.7663,31000.0
2023-06-13 09:45:00,90.82,90.86,90.65,90.65,25860.0,83.8124,83.8494,83.6556,83.6556,25860.0
2023-06-13 09:50:00,90.67,90.7,90.22,90.23,49349.0,83.674,83.7017,83.2587,83.268,49349.0
2023-06-13 09:55:00,90.22,90.49,90.22,90.26,62446.0,83.2587,83.5079,83.2587,83.2957,62446.0
2023-06-13 10:00:00,90.27,90.32,90.07,90.14,44379.0,83.3049,83.351,83.1203,83.1849,44379.0
2023-06-13 10:05:00,90.14,90.31,90.05,90.25,25687.0,83.1849,83.3418,83.1019,83.2864,25687.0
2023-06-13 10:10:00,90.23,90.38,90.23,90.36,23933.0,83.268,83.4064,83.268,83.3879,23933.0
2023-06-13 10:15:00,90.39,90.4,90.1,90.15,25967.0,83.4156,83.4248,83.148,83.1941,25967.0
2023-06-13 10:20:00,90.17,90.28,90.02,90.2,32374.0,83.2126,83.3141,83.0742,83.2403,32374.0
2023-06-13 10:25:00,90.2,90.44,90.14,90.41,51193.0,83.2403,83.4618,83.1849,83.4341,51193.0
2023-06-13 10:30:00,90.41,90.43,90.26,90.28,54548.0,83.4341,83.4525,83.2957,83.3141,54548.0
2023-06-13 10:35:00,90.29,90.36,90.15,90.18,25039.0,83.3233,83.3879,83.1941,83.2218,25039.0
2023-06-13 10:40:00,90.18,90.2,90.11,90.2,23638.0,83.2218,83.2403,83.1572,83.2403,23638.0
2023-06-13 10:45:00,90.21,90.36,90.21,90.24,23824.0,83.2495,83.3879,83.2495,83.2772,23824.0
2023-06-13 10:50:00,90.23,90.25,90.11,90.13,21322.0,83.268,83.2864,83.1572,83.1757,21322.0
2023-06-13 10:55:00,90.12,90.21,90.07,90.2,19253.0,83.1665,83.2495,83.1203,83.2403,19253.0
2023-06-13 11:00:00,90.2,90.28,90.15,90.17,28725.0,83.2403,83.3141,83.1941,83.2126,28725.0
2023-06-13 11:05:00,90.17,90.21,90.1,90.12,17295.0,83.2126,83.2495,83.148,83.1665,17295.0
2023-06-13 11:10:00,90.12,90.2,90.12,90.16,23847.0,83.1665,83.2403,83.1665,83.2034,23847.0
2023-06-13 11:15:00,90.17,90.25,90.08,90.1,45216.0,83.2126,83.2864,83.1295,83.148,45216.0
2023-06-13 11:20:00,90.11,90.27,90.11,90.19,28999.0,83.1572,83.3049,83.1572,83.2311,28999.0
2023-06-13 11:25:00,90.19,90.2,90.01,90.03,22935.0,83.2311,83.2403,83.0649,83.0834,22935.0
2023-06-13 11:30:00,90.05,90.12,90.04,90.11,24101.0,83.1019,83.1665,83.0926,83.1572,24101.0
2023-06-13 11:35:00,90.11,90.13,90.01,90.05,40517.0,83.1572,83.1757,83.0649,83.1019,40517.0
2023-06-13 11:40:00,90.04,90.21,90.03,90.19,43013.0,83.0926,83.2495,83.0834,83.2311,43013.0
2023-06-13 11:45:00,90.22,90.24,90.15,90.18,11560.0,83.2587,83.2772,83.1941,83.2218,11560.0
2023-06-13 11:50:00,90.18,90.26,90.18,90.19,15515.0,83.2218,83.2957,83.2218,83.2311,15515.0
2023-06-13 11:55:00,90.2,90.2,90.13,90.15,21434.0,83.2403,83.2403,83.1757,83.1941,21434.0
2023-06-13 12:00:00,90.15,90.19,90.11,90.16,13998.0,83.1941,83.2311,83.1572,83.2034,13998.0
2023-06-13 12:05:00,90.17,90.2,90.11,90.15,13301.0,83.2126,83.2403,83.1572,83.1941,13301.0
2023-06-13 12:10:00,90.15,90.18,90.12,90.15,11927.0,83.1941,83.2218,83.1665,83.1941,11927.0
2023-06-13 12:15:00,90.15,90.18,90.1,90.18,22845.0,83.1941,83.2218,83.148,83.2218,22845.0
2023-06-13 12:20:00,90.19,90.44,90.18,90.41,27423.0,83.2311,83.4618,83.2218,83.4341,27423.0
2023-06-13 12:25:00,90.43,90.46,90.39,90.41,12140.0,83.4525,83.4802,83.4156,83.4341,12140.0
2023-06-13 12:30:00,90.43,90.43,90.31,90.31,12470.0,83.4525,83.4525,83.3418,83.3418,12470.0
2023-06-13 12:35:00,90.33,90.41,90.24,90.41,13922.0,83.3603,83.4341,83.2772,83.4341,13922.0
2023-06-13 12:40:00,90.41,90.5,90.39,90.48,18128.0,83.4341,83.5171,83.4156,83.4987,18128.0
2023-06-13 12:45:00,90.44,90.46,90.34,90.34,21711.0,83.4618,83.4802,83.3695,83.3695,21711.0
2023-06-13 12:50:00,90.33,90.33,90.16,90.24,15714.0,83.3603,83.3603,83.2034,83.2772,15714.0
2023-06-13 12:55:00,90.23,90.35,90.15,90.32,17085.0,83.268,83.3787,83.1941,83.351,17085.0
2023-06-13 13:00:00,90.34,90.45,90.32,90.44,8704.0,83.3695,83.471,83.351,83.4618,8704.0
2023-06-13 13:05:00,90.45,90.49,90.37,90.42,14673.0,83.471,83.5079,83.3972,83.4433,14673.0
2023-06-13 13:10:00,90.43,90.5,90.39,90.4,24413.0,83.4525,83.5171,83.4156,83.4248,24413.0
2023-06-13 13:15:00,90.4,90.47,90.35,90.44,15335.0,83.4248,83.4894,83.3787,83.4618,15335.0
2023-06-13 13:20:00,90.45,90.53,90.45,90.48,19314.0,83.471,83.5448,83.471,83.4987,19314.0
2023-06-13 13:25:00,90.49,90.6,90.43,90.57,10662.0,83.5079,83.6094,83.4525,83.5817,10662.0
2023-06-13 13:30:00,90.57,90.61,90.53,90.56,15859.0,83.5817,83.6186,83.5448,83.5725,15859.0
2023-06-13 13:35:00,90.56,90.62,90.56,90.59,12643.0,83.5725,83.6279,83.5725,83.6002,12643.0
2023-06-13 13:40:00,90.6,90.69,90.57,90.64,13831.0,83.6094,83.6925,83.5817,83.6463,13831.0
2023-06-13 13:45:00,90.63,90.76,90.63,90.76,12489.0,83.6371,83.7571,83.6371,83.7571,12489.0
2023-06-13 13:50:00,90.75,90.86,90.74,90.8,15511.0,83.7478,83.8494,83.7386,83.794,15511.0
2023-06-13 13:55:00,90.81,90.87,90.78,90.83,16777.0,83.8032,83.8586,83.7755,83.8217,16777.0
2023-06-13 14:00:00,90.83,91.02,90.81,90.99,39126.0,83.8217,83.997,83.8032,83.9693,39126.0
2023-06-13 14:05:00,90.99,91.02,90.88,90.88,18410.0,83.9693,83.997,83.8678,83.8678,18410.0
2023-06-13 14:10:00,90.88,90.89,90.8,90.81,16394.0,83.8678,83.877,83.794,83.8032,16394.0
2023-06-13 14:15:00,90.8,90.92,90.8,90.88,11811.0,83.794,83.9047,83.794,83.8678,11811.0
2023-06-13 14:20:00,90.88,90.96,90.87,90.95,8840.0,83.8678,83.9416,83.8586,83.9324,8840.0
2023-06-13 14:25:00,90.96,91.01,90.95,91.01,16134.0,83.9416,83.9878,83.9324,83.9878,16134.0
2023-06-13 14:30:00,91.0,91.01,90.74,90.75,17577.0,83.9786,83.9878,83.7386,83.7478,17577.0
2023-06-13 14:35:00,90.75,90.79,90.58,90.78,30887.0,83.7478,83.7848,83.591,83.7755,30887.0
2023-06-13 14:40:00,90.79,90.79,90.6,90.67,22971.0,83.7848,83.7848,83.6094,83.674,22971.0
2023-06-13 14:45:00,90.65,90.65,90.56,90.56,24557.0,83.6556,83.6556,83.5725,83.5725,24557.0
2023-06-13 14:50:00,90.57,90.63,90.46,90.47,12432.0,83.5817,83.6371,83.4802,83.4894,12432.0
2023-06-13 14:55:00,90.46,90.59,90.46,90.54,19096.0,83.4802,83.6002,83.4802,83.554,19096.0
2023-06-13 15:00:00,90.54,90.69,90.53,90.67,18073.0,83.554,83.6925,83.5448,83.674,18073.0
2023-06-13 15:05:00,90.67,90.7,90.64,90.69,24305.0,83.674,83.7017,83.6463,83.6925,24305.0
2023-06-13 15:10:00,90.69,90.7,90.62,90.69,15394.0,83.6925,83.7017,83.6279,83.6925,15394.0
2023-06-13 15:15:00,90.69,90.69,90.54,90.55,21093.0,83.6925,83.6925,83.554,83.5633,21093.0
2023-06-13 15:20:00,90.55,90.61,90.52,90.61,27441.0,83.5633,83.6186,83.5356,83.6186,27441.0
2023-06-13 15:25:00,90.6,90.68,90.6,90.66,25224.0,83.6094,83.6832,83.6094,83.6648,25224.0
2023-06-13 15:30:00,90.66,90.74,90.65,90.71,39692.0,83.6648,83.7386,83.6556,83.7109,39692.0
2023-06-13 15:35:00,90.71,90.74,90.6,90.61,39704.0,83.7109,83.7386,83.6094,83.6186,39704.0
2023-06-13 15:40:00,90.61,90.63,90.54,90.56,39508.0,83.6186,83.6371,83.554,83.5725,39508.0
2023-06-13 15:45:00,90.56,90.66,90.54,90.63,36762.0,83.5725,83.6648,83.554,83.6371,36762.0
2023-06-13 15:50:00,90.62,90.73,90.58,90.71,78733.0,83.6279,83.7294,83.591,83.7109,78733.0
2023-06-13 15:55:00,90.7,90.78,90.63,90.76,175835.0,83.7017,83.7755,83.6371,83.7571,175835.0
2023-06-14 09:30:00,91.62,91.8,91.2,91.62,90758.0,84.5507,84.7168,84.1631,84.5507,90758.0
2023-06-14 09:35:00,91.69,91.98,91.69,91.96,25297.0,84.6153,84.8829,84.6153,84.8645,25297.0
2023-06-14 09:40:00,91.92,92.04,91.76,91.95,35944.0,84.8276,84.9383,84.6799,84.8553,35944.0
2023-06-14 09:45:00,91.99,92.05,91.85,91.88,18342.0,84.8922,84.9475,84.763,84.7907,18342.0
2023-06-14 09:50:00,91.86,91.93,91.74,91.78,22791.0,84.7722,84.8368,84.6615,84.6984,22791.0
2023-06-14 09:55:00,91.75,92.03,91.73,92.01,20890.0,84.6707,84.9291,84.6522,84.9106,20890.0
2023-06-14 10:00:00,92.02,92.15,91.98,92.12,28011.0,84.9199,85.0398,84.8829,85.0121,28011.0
2023-06-14 10:05:00,92.11,92.25,92.11,92.2,28040.0,85.0029,85.1321,85.0029,85.086,28040.0
2023-06-14 10:10:00,92.21,92.21,92.07,92.19,17996.0,85.0952,85.0952,84.966,85.0767,17996.0
2023-06-14 10:15:00,92.2,92.2,91.98,92.06,22247.0,85.086,85.086,84.8829,84.9568,22247.0
2023-06-14 10:20:00,92.06,92.17,92.04,92.05,19331.0,84.9568,85.0583,84.9383,84.9475,19331.0
2023-06-14 10:25:00,92.05,92.16,91.99,92.12,17377.0,84.9475,85.0491,84.8922,85.0121,17377.0
2023-06-14 10:30:00,92.13,92.3,92.13,92.3,15586.0,85.0214,85.1782,85.0214,85.1782,15586.0
2023-06-14 10:35:00,92.29,92.42,92.29,92.34,16536.0,85.169,85.289,85.169,85.2152,16536.0
2023-06-14 10:40:00,92.34,92.35,92.19,92.21,20390.0,85.2152,85.2244,85.0767,85.0952,20390.0
2023-06-14 10:45:00,92.21,92.37,92.2,92.33,24141.0,85.0952,85.2428,85.086,85.2059,24141.0
2023-06-14 10:50:00,92.31,92.41,92.28,92.41,18951.0,85.1875,85.2798,85.1598,85.2798,18951.0
2023-06-14 10:55:00,92.41,92.55,92.41,92.48,31971.0,85.2798,85.409,85.2798,85.3444,31971.0
2023-06-14 11:00:00,92.48,92.57,92.41,92.51,19808.0,85.3444,85.4274,85.2798,85.372,19808.0
2023-06-14 11:05:00,92.52,92.54,92.37,92.45,24917.0,85.3813,85.3997,85.2428,85.3167,24917.0
2023-06-14 11:10:00,92.46,92.55,92.46,92.54,22235.0,85.3259,85.409,85.3259,85.3997,22235.0
2023-06-14 11:15:00,92.55,92.6,92.5,92.59,18025.0,85.409,85.4551,85.3628,85.4459,18025.0
2023-06-14 11:20:00,92.59,92.69,92.51,92.52,11608.0,85.4459,85.5382,85.372,85.3813,11608.0
2023-06-14 11:25:00,92.51,92.52,92.29,92.35,9203.0,85.372,85.3813,85.169,85.2244,9203.0
2023-06-14 11:30:00,92.37,92.49,92.35,92.43,19218.0,85.2428,85.3536,85.2244,85.2982,19218.0
2023-06-14 11:35:00,92.43,92.52,92.35,92.36,10791.0,85.2982,85.3813,85.2244,85.2336,10791.0
2023-06-14 11:40:00,92.31,92.41,92.31,92.4,7829.0,85.1875,85.2798,85.1875,85.2705,7829.0
2023-06-14 11:45:00,92.37,92.42,92.32,92.37,10204.0,85.2428,85.289,85.1967,85.2428,10204.0
2023-06-14 11:50:00,92.37,92.39,92.33,92.33,12674.0,85.2428,85.2613,85.2059,85.2059,12674.0
2023-06-14 11:55:00,92.35,92.38,92.34,92.35,16003.0,85.2244,85.2521,85.2152,85.2244,16003.0
2023-06-14 12:00:00,92.35,92.37,92.25,92.26,9681.0,85.2244,85.2428,85.1321,85.1413,9681.0
2023-06-14 12:05:00,92.25,92.39,92.25,92.34,7712.0,85.1321,85.2613,85.1321,85.2152,7712.0
2023-06-14 12:10:00,92.33,92.36,92.23,92.28,10755.0,85.2059,85.2336,85.1136,85.1598,10755.0
2023-06-14 12:15:00,92.28,92.3,92.23,92.24,16208.0,85.1598,85.1782,85.1136,85.1229,16208.0
2023-06-14 12:20:00,92.24,92.3,92.22,92.26,11216.0,85.1229,85.1782,85.1044,85.1413,11216.0
2023-06-14 12:25:00,92.25,92.26,92.21,92.21,9756.0,85.1321,85.1413,85.0952,85.0952,9756.0
2023-06-14 12:30:00,92.21,92.23,92.2,92.23,9847.0,85.0952,85.1136,85.086,85.1136,9847.0
2023-06-14 12:35:00,92.24,92.25,92.08,92.11,14184.0,85.1229,85.1321,84.9752,85.0029,14184.0
2023-06-14 12:40:00,92.1,92.18,92.1,92.14,10594.0,84.9937,85.0675,84.9937,85.0306,10594.0
2023-06-14 12:45:00,92.14,92.17,92.09,92.1,8623.0,85.0306,85.0583,84.9845,84.9937,8623.0
2023-06-14 12:50:00,92.1,92.13,91.95,91.97,30431.0,84.9937,85.0214,84.8553,84.8737,30431.0
2023-06-14 12:55:00,91.97,91.98,91.87,91.9,11858.0,84.8737,84.8829,84.7814,84.8091,11858.0
2023-06-14 13:00:00,91.89,91.9,91.78,91.85,10287.0,84.7999,84.8091,84.6984,84.763,10287.0
2023-06-14 13:05:00,91.83,91.92,91.83,91.85,7820.0,84.7445,84.8276,84.7445,84.763,7820.0
2023-06-14 13:10:00,91.85,91.95,91.84,91.93,10051.0,84.763,84.8553,84.7537,84.8368,10051.0
2023-06-14 13:15:00,91.93,91.93,91.78,91.78,12094.0,84.8368,84.8368,84.6984,84.6984,12094.0
2023-06-14 13:20:00,91.77,91.78,91.65,91.66,12008.0,84.6891,84.6984,84.5784,84.5876,12008.0
2023-06-14 13:25:00,91.66,91.77,91.61,91.64,13189.0,84.5876,84.6891,84.5415,84.5692,13189.0
2023-06-14 13:30:00,91.63,91.65,91.53,91.54,11671.0,84.5599,84.5784,84.4677,84.4769,11671.0
2023-06-14 13:35:00,91.54,91.56,91.47,91.56,18505.0,84.4769,84.4953,84.4123,84.4953,18505.0
2023-06-14 13:40:00,91.58,91.6,91.47,91.47,12359.0,84.5138,84.5323,84.4123,84.4123,12359.0
2023-06-14 13:45:00,91.47,91.5,91.41,91.49,12621.0,84.4123,84.44,84.3569,84.4307,12621.0
2023-06-14 13:50:00,91.48,91.57,91.46,91.56,21170.0,84.4215,84.5046,84.4031,84.4953,21170.0
2023-06-14 13:55:00,91.56,91.59,91.51,91.54,8610.0,84.4953,84.523,84.4492,84.4769,8610.0
2023-06-14 14:00:00,91.52,91.52,91.14,91.32,38912.0,84.4584,84.4584,84.1078,84.2739,38912.0
2023-06-14 14:05:00,91.32,91.33,91.08,91.17,18838.0,84.2739,84.2831,84.0524,84.1354,18838.0
2023-06-14 14:10:00,91.21,91.22,90.92,91.03,20769.0,84.1724,84.1816,83.9047,84.0062,20769.0
2023-06-14 14:15:00,91.02,91.17,91.0,91.11,32815.0,83.997,84.1354,83.9786,84.0801,32815.0
2023-06-14 14:20:00,91.13,91.15,91.06,91.15,24331.0,84.0985,84.117,84.0339,84.117,24331.0
2023-06-14 14:25:00,91.14,91.3,91.1,91.24,25854.0,84.1078,84.2554,84.0708,84.2,25854.0
2023-06-14 14:30:00,91.22,91.27,91.13,91.2,26445.0,84.1816,84.2277,84.0985,84.1631,26445.0
2023-06-14 14:35:00,91.22,91.32,91.18,91.2,18938.0,84.1816,84.2739,84.1447,84.1631,18938.0
2023-06-14 14:40:00,91.21,91.41,91.2,91.36,19536.0,84.1724,84.3569,84.1631,84.3108,19536.0
2023-06-14 14:45:00,91.38,91.39,91.21,91.3,23561.0,84.3292,84.3385,84.1724,84.2554,23561.0
2023-06-14 14:50:00,91.29,91.44,91.25,91.39,14350.0,84.2462,84.3846,84.2093,84.3385,14350.0
2023-06-14 14:55:00,91.39,91.47,91.31,91.34,43187.0,84.3385,84.4123,84.2646,84.2923,43187.0
2023-06-14 15:00:00,91.36,91.45,91.32,91.44,12251.0,84.3108,84.3938,84.2739,84.3846,12251.0
2023-06-14 15:05:00,91.42,91.52,91.39,91.42,20101.0,84.3661,84.4584,84.3385,84.3661,20101.0
2023-06-14 15:10:00,91.44,91.47,91.34,91.37,17182.0,84.3846,84.4123,84.2923,84.32,17182.0
2023-06-14 15:15:00,91.36,91.49,91.31,91.41,16385.0,84.3108,84.4307,84.2646,84.3569,16385.0
2023-06-14 15:20:00,91.39,91.46,91.34,91.34,16933.0,84.3385,84.4031,84.2923,84.2923,16933.0
2023-06-14 15:25:00,91.35,91.42,91.34,91.36,17743.0,84.3015,84.3661,84.2923,84.3108,17743.0
2023-06-14 15:30:00,91.35,91.36,91.25,91.26,18567.0,84.3015,84.3108,84.2093,84.2185,18567.0
2023-06-14 15:35:00,91.27,91.34,91.23,91.28,21134.0,84.2277,84.2923,84.1908,84.2369,21134.0
2023-06-14 15:40:00,91.3,91.33,91.07,91.09,29331.0,84.2554,84.2831,84.0432,84.0616,29331.0
2023-06-14 15:45:00,91.09,91.13,91.01,91.04,49009.0,84.0616,84.0985,83.9878,84.0155,49009.0
2023-06-14 15:50:00,91.03,91.03,90.9,90.91,97066.0,84.0062,84.0062,83.8863,83.8955,97066.0
2023-06-14 15:55:00,90.91,90.92,90.74,90.86,300123.0,83.8955,83.9047,83.7386,83.8494,300123.0
2023-06-15 09:30:00,91.35,91.42,91.04,91.09,56979.0,84.3015,84.3661,84.0155,84.0616,56979.0
2023-06-15 09:35:00,91.04,91.17,91.0,91.0,19845.0,84.0155,84.1354,83.9786,83.9786,19845.0
2023-06-15 09:40:00,91.03,91.16,91.0,91.0,11234.0,84.0062,84.1262,83.9786,83.9786,11234.0
2023-06-15 09:45:00,90.93,91.36,90.87,91.32,33152.0,83.914,84.3108,83.8586,84.2739,33152.0
2023-06-15 09:50:00,91.31,91.44,91.23,91.29,17632.0,84.2646,84.3846,84.1908,84.2462,17632.0
2023-06-15 09:55:00,91.31,91.63,91.24,91.5,58219.0,84.2646,84.5599,84.2,84.44,58219.0
2023-06-15 10:00:00,91.5,91.83,91.49,91.78,35654.0,84.44,84.7445,84.4307,84.6984,35654.0
2023-06-15 10:05:00,91.71,91.73,91.55,91.6,22606.0,84.6338,84.6522,84.4861,84.5323,22606.0
2023-06-15 10:10:00,91.64,91.68,91.51,91.67,13649.0,84.5692,84.6061,84.4492,84.5969,13649.0
2023-06-15 10:15:00,91.66,91.79,91.63,91.64,12064.0,84.5876,84.7076,84.5599,84.5692,12064.0
2023-06-15 10:20:00,91.62,91.62,91.35,91.36,17464.0,84.5507,84.5507,84.3015,84.3108,17464.0
2023-06-15 10:25:00,91.39,91.41,91.31,91.35,10037.0,84.3385,84.3569,84.2646,84.3015,10037.0
2023-06-15 10:30:00,91.37,91.43,91.26,91.31,22689.0,84.32,84.3754,84.2185,84.2646,22689.0
2023-06-15 10:35:00,91.32,91.32,91.1,91.2,16786.0,84.2739,84.2739,84.0708,84.1631,16786.0
2023-06-15 10:40:00,91.21,91.22,91.09,91.18,12346.0,84.1724,84.1816,84.0616,84.1447,12346.0
2023-06-15 10:45:00,91.21,91.23,91.04,91.09,17038.0,84.1724,84.1908,84.0155,84.0616,17038.0
2023-06-15 10:50:00,91.09,91.1,91.01,91.03,24917.0,84.0616,84.0708,83.9878,84.0062,24917.0
2023-06-15 10:55:00,91.03,91.18,90.97,91.18,20200.0,84.0062,84.1447,83.9509,84.1447,20200.0
2023-06-15 11:00:00,91.19,91.29,91.08,91.09,13933.0,84.1539,84.2462,84.0524,84.0616,13933.0
2023-06-15 11:05:00,91.09,91.2,91.03,91.18,21120.0,84.0616,84.1631,84.0062,84.1447,21120.0
2023-06-15 11:10:00,91.2,91.24,91.14,91.14,14491.0,84.1631,84.2,84.1078,84.1078,14491.0
2023-06-15 11:15:00,91.15,91.26,91.14,91.14,15079.0,84.117,84.2185,84.1078,84.1078,15079.0
2023-06-15 11:20:00,91.16,91.26,91.14,91.2,10141.0,84.1262,84.2185,84.1078,84.1631,10141.0
2023-06-15 11:25:00,91.19,91.32,91.18,91.3,12210.0,84.1539,84.2739,84.1447,84.2554,12210.0
2023-06-15 11:30:00,91.29,91.29,91.12,91.15,14267.0,84.2462,84.2462,84.0893,84.117,14267.0
2023-06-15 11:35:00,91.11,91.29,91.1,91.27,22746.0,84.0801,84.2462,84.0708,84.2277,22746.0
2023-06-15 11:40:00,91.27,91.36,91.14,91.15,7681.0,84.2277,84.3108,84.1078,84.117,7681.0
2023-06-15 11:45:00,91.16,91.22,91.06,91.11,13101.0,84.1262,84.1816,84.0339,84.0801,13101.0
2023-06-15 11:50:00,91.13,91.24,91.1,91.24,8266.0,84.0985,84.2,84.0708,84.2,8266.0
2023-06-15 11:55:00,91.23,91.23,91.12,91.12,6492.0,84.1908,84.1908,84.0893,84.0893,6492.0
2023-06-15 12:00:00,91.12,91.17,91.11,91.11,10132.0,84.0893,84.1354,84.0801,84.0801,10132.0
2023-06-15 12:05:00,91.13,91.19,91.05,91.18,8949.0,84.0985,84.1539,84.0247,84.1447,8949.0
2023-06-15 12:10:00,91.18,91.19,91.06,91.13,13268.0,84.1447,84.1539,84.0339,84.0985,13268.0
2023-06-15 12:15:00,91.12,91.2,91.12,91.2,9804.0,84.0893,84.1631,84.0893,84.1631,9804.0
2023-06-15 12:20:00,91.18,91.28,91.17,91.28,8206.0,84.1447,84.2369,84.1354,84.2369,8206.0
2023-06-15 12:25:00,91.28,91.29,91.22,91.26,13852.0,84.2369,84.2462,84.1816,84.2185,13852.0
2023-06-15 12:30:00,91.29,91.36,91.25,91.35,13684.0,84.2462,84.3108,84.2093,84.3015,13684.0
2023-06-15 12:35:00,91.34,91.37,91.28,91.3,16687.0,84.2923,84.32,84.2369,84.2554,16687.0
2023-06-15 12:40:00,91.29,91.39,91.27,91.32,11740.0,84.2462,84.3385,84.2277,84.2739,11740.0
2023-06-15 12:45:00,91.33,91.35,91.28,91.35,6088.0,84.2831,84.3015,84.2369,84.3015,6088.0
2023-06-15 12:50:00,91.35,91.48,91.35,91.46,7475.0,84.3015,84.4215,84.3015,84.4031,7475.0
2023-06-15 12:55:00,91.47,91.47,91.39,91.39,7477.0,84.4123,84.4123,84.3385,84.3385,7477.0
2023-06-15 13:00:00,91.37,91.41,91.31,91.32,6950.0,84.32,84.3569,84.2646,84.2739,6950.0
2023-06-15 13:05:00,91.32,91.4,91.32,91.34,5658.0,84.2739,84.3477,84.2739,84.2923,5658.0
2023-06-15 13:10:00,91.34,91.41,91.32,91.38,9556.0,84.2923,84.3569,84.2739,84.3292,9556.0
2023-06-15 13:15:00,91.36,91.4,91.22,91.23,11034.0,84.3108,84.3477,84.1816,84.1908,11034.0
2023-06-15 13:20:00,91.23,91.28,91.21,91.26,10805.0,84.1908,84.2369,84.1724,84.2185,10805.0
2023-06-15 13:25:00,91.27,91.36,91.26,91.36,17464.0,84.2277,84.3108,84.2185,84.3108,17464.0
2023-06-15 13:30:00,91.36,91.4,91.32,91.32,15435.0,84.3108,84.3477,84.2739,84.2739,15435.0
2023-06-15 13:35:00,91.31,91.33,91.27,91.31,9447.0,84.2646,84.2831,84.2277,84.2646,9447.0
2023-06-15 13:40:00,91.33,91.34,91.28,91.29,7000.0,84.2831,84.2923,84.2369,84.2462,7000.0
2023-06-15 13:45:00,91.29,91.34,91.28,91.34,14090.0,84.2462,84.2923,84.2369,84.2923,14090.0
2023-06-15 13:50:00,91.34,91.35,91.28,91.34,9687.0,84.2923,84.3015,84.2369,84.2923,9687.0
2023-06-15 13:55:00,91.33,91.34,91.25,91.26,8022.0,84.2831,84.2923,84.2093,84.2185,8022.0
2023-06-15 14:00:00,91.26,91.32,91.23,91.25,10312.0,84.2185,84.2739,84.1908,84.2093,10312.0
2023-06-15 14:05:00,91.24,91.26,91.21,91.26,7641.0,84.2,84.2185,84.1724,84.2185,7641.0
2023-06-15 14:10:00,91.26,91.36,91.25,91.31,16169.0,84.2185,84.3108,84.2093,84.2646,16169.0
2023-06-15 14:15:00,91.34,91.51,91.34,91.49,16032.0,84.2923,84.4492,84.2923,84.4307,16032.0
2023-06-15 14:20:00,91.51,91.67,91.5,91.63,13720.0,84.4492,84.5969,84.44,84.5599,13720.0
2023-06-15 14:25:00,91.6,91.64,91.52,91.55,12760.0,84.5323,84.5692,84.4584,84.4861,12760.0
2023-06-15 14:30:00,91.56,91.63,91.54,91.59,9757.0,84.4953,84.5599,84.4769,84.523,9757.0
2023-06-15 14:35:00,91.58,91.63,91.56,91.62,12894.0,84.5138,84.5599,84.4953,84.5507,12894.0
2023-06-15 14:40:00,91.61,91.67,91.59,91.66,14176.0,84.5415,84.5969,84.523,84.5876,14176.0
2023-06-15 14:45:00,91.68,91.77,91.67,91.72,18405.0,84.6061,84.6891,84.5969,84.643,18405.0
2023-06-15 14:50:00,91.71,91.76,91.66,91.76,19055.0,84.6338,84.6799,84.5876,84.6799,19055.0
2023-06-15 14:55:00,91.78,91.85,91.72,91.82,12179.0,84.6984,84.763,84.643,84.7353,12179.0
2023-06-15 15:00:00,91.82,91.87,91.76,91.85,11108.0,84.7353,84.7814,84.6799,84.763,11108.0
2023-06-15 15:05:00,91.86,91.89,91.81,91.85,30449.0,84.7722,84.7999,84.7261,84.763,30449.0
2023-06-15 15:10:00,91.85,91.89,91.77,91.88,34521.0,84.763,84.7999,84.6891,84.7907,34521.0
2023-06-15 15:15:00,91.89,91.94,91.86,91.93,17029.0,84.7999,84.846,84.7722,84.8368,17029.0
2023-06-15 15:20:00,91.93,91.93,91.83,91.83,18936.0,84.8368,84.8368,84.7445,84.7445,18936.0
2023-06-15 15:25:00,91.84,91.86,91.74,91.74,19976.0,84.7537,84.7722,84.6615,84.6615,19976.0
2023-06-15 15:30:00,91.75,91.76,91.67,91.68,24143.0,84.6707,84.6799,84.5969,84.6061,24143.0
2023-06-15 15:35:00,91.68,91.68,91.55,91.6,35076.0,84.6061,84.6061,84.4861,84.5323,35076.0
2023-06-15 15:40:00,91.59,91.76,91.58,91.72,26839.0,84.523,84.6799,84.5138,84.643,26839.0
2023-06-15 15:45:00,91.72,91.83,91.7,91.82,35729.0,84.643,84.7445,84.6245,84.7353,35729.0
2023-06-15 15:50:00,91.82,91.86,91.78,91.81,66405.0,84.7353,84.7722,84.6984,84.7261,66405.0
2023-06-15 15:55:00,91.81,91.81,91.59,91.76,272031.0,84.7261,84.7261,84.523,84.6799,272031.0
2023-06-16 09:30:00,92.18,92.56,91.94,92.47,1106467.0,85.0675,85.4182,84.846,85.3351,1106467.0
2023-06-16 09:35:00,92.46,92.71,92.36,92.65,67397.0,85.3259,85.5566,85.2336,85.5012,67397.0
2023-06-16 09:40:00,92.63,92.77,92.41,92.54,83683.0,85.4828,85.612,85.2798,85.3997,83683.0
2023-06-16 09:45:00,92.55,92.61,92.17,92.42,17626.0,85.409,85.4643,85.0583,85.289,17626.0
2023-06-16 09:50:00,92.46,92.79,92.46,92.79,31262.0,85.3259,85.6304,85.3259,85.6304,31262.0
2023-06-16 09:55:00,92.8,92.85,92.51,92.54,22374.0,85.6397,85.6858,85.372,85.3997,22374.0
2023-06-16 10:00:00,92.57,92.85,92.55,92.81,39617.0,85.4274,85.6858,85.409,85.6489,39617.0
2023-06-16 10:05:00,92.81,92.97,92.78,92.83,37219.0,85.6489,85.7966,85.6212,85.6674,37219.0
2023-06-16 10:10:00,92.82,92.82,92.58,92.68,14899.0,85.6581,85.6581,85.4366,85.5289,14899.0
2023-06-16 10:15:00,92.7,92.82,92.67,92.77,40104.0,85.5474,85.6581,85.5197,85.612,40104.0
2023-06-16 10:20:00,92.79,92.83,92.7,92.73,21292.0,85.6304,85.6674,85.5474,85.5751,21292.0
2023-06-16 10:25:00,92.68,92.71,92.58,92.65,11344.0,85.5289,85.5566,85.4366,85.5012,11344.0
2023-06-16 10:30:00,92.65,92.74,92.47,92.49,15869.0,85.5012,85.5843,85.3351,85.3536,15869.0
2023-06-16 10:35:00,92.5,92.5,92.33,92.44,40880.0,85.3628,85.3628,85.2059,85.3074,40880.0
2023-06-16 10:40:00,92.42,92.46,92.33,92.35,15591.0,85.289,85.3259,85.2059,85.2244,15591.0
2023-06-16 10:45:00,92.3,92.47,92.28,92.4,21936.0,85.1782,85.3351,85.1598,85.2705,21936.0
2023-06-16 10:50:00,92.41,92.46,92.35,92.4,20935.0,85.2798,85.3259,85.2244,85.2705,20935.0
2023-06-16 10:55:00,92.43,92.53,92.38,92.49,18101.0,85.2982,85.3905,85.2521,85.3536,18101.0
2023-06-16 11:00:00,92.52,92.57,92.46,92.52,13427.0,85.3813,85.4274,85.3259,85.3813,13427.0
2023-06-16 11:05:00,92.51,92.56,92.39,92.53,16035.0,85.372,85.4182,85.2613,85.3905,16035.0
2023-06-16 11:10:00,92.5,92.55,92.44,92.54,19845.0,85.3628,85.409,85.3074,85.3997,19845.0
2023-06-16 11:15:00,92.54,92.62,92.52,92.62,16005.0,85.3997,85.4736,85.3813,85.4736,16005.0
2023-06-16 11:20:00,92.62,92.71,92.6,92.7,14260.0,85.4736,85.5566,85.4551,85.5474,14260.0
2023-06-16 11:25:00,92.69,92.69,92.49,92.64,39358.0,85.5382,85.5382,85.3536,85.492,39358.0
2023-06-16 11:30:00,92.67,92.74,92.57,92.61,14118.0,85.5197,85.5843,85.4274,85.4643,14118.0
2023-06-16 11:35:00,92.61,92.61,92.45,92.53,11182.0,85.4643,85.4643,85.3167,85.3905,11182.0
2023-06-16 11:40:00,92.54,92.64,92.53,92.63,15734.0,85.3997,85.492,85.3905,85.4828,15734.0
2023-06-16 11:45:00,92.62,92.72,92.61,92.72,12063.0,85.4736,85.5658,85.4643,85.5658,12063.0
2023-06-16 11:50:00,92.7,92.71,92.62,92.65,14425.0,85.5474,85.5566,85.4736,85.5012,14425.0
2023-06-16 11:55:00,92.65,92.72,92.63,92.68,12848.0,85.5012,85.5658,85.4828,85.5289,12848.0
2023-06-16 12:00:00,92.68,92.73,92.58,92.65,14223.0,85.5289,85.5751,85.4366,85.5012,14223.0
2023-06-16 12:05:00,92.65,92.65,92.51,92.51,10661.0,85.5012,85.5012,85.372,85.372,10661.0
2023-06-16 12:10:00,92.5,92.52,92.41,92.5,26594.0,85.3628,85.3813,85.2798,85.3628,26594.0
2023-06-16 12:15:00,92.51,92.55,92.47,92.54,12421.0,85.372,85.409,85.3351,85.3997,12421.0
2023-06-16 12:20:00,92.53,92.56,92.49,92.56,14759.0,85.3905,85.4182,85.3536,85.4182,14759.0
2023-06-16 12:25:00,92.55,92.64,92.55,92.6,13099.0,85.409,85.492,85.409,85.4551,13099.0
2023-06-16 12:30:00,92.6,92.63,92.47,92.52,13759.0,85.4551,85.4828,85.3351,85.3813,13759.0
2023-06-16 12:35:00,92.52,92.63,92.52,92.62,8518.0,85.3813,85.4828,85.3813,85.4736,8518.0
2023-06-16 12:40:00,92.63,92.74,92.63,92.67,13737.0,85.4828,85.5843,85.4828,85.5197,13737.0
2023-06-16 12:45:00,92.66,92.74,92.66,92.73,13941.0,85.5105,85.5843,85.5105,85.5751,13941.0
2023-06-16 12:50:00,92.73,92.77,92.7,92.72,23026.0,85.5751,85.612,85.5474,85.5658,23026.0
2023-06-16 12:55:00,92.73,92.77,92.68,92.72,12397.0,85.5751,85.612,85.5289,85.5658,12397.0
2023-06-16 13:00:00,92.71,92.73,92.67,92.7,14727.0,85.5566,85.5751,85.5197,85.5474,14727.0
2023-06-16 13:05:00,92.71,92.75,92.61,92.63,10281.0,85.5566,85.5935,85.4643,85.4828,10281.0
2023-06-16 13:10:00,92.62,92.64,92.6,92.63,12900.0,85.4736,85.492,85.4551,85.4828,12900.0
2023-06-16 13:15:00,92.64,92.67,92.59,92.63,17584.0,85.492,85.5197,85.4459,85.4828,17584.0
2023-06-16 13:20:00,92.63,92.66,92.56,92.64,20026.0,85.4828,85.5105,85.4182,85.492,20026.0
2023-06-16 13:25:00,92.64,92.64,92.5,92.5,12744.0,85.492,85.492,85.3628,85.3628,12744.0
2023-06-16 13:30:00,92.5,92.51,92.42,92.45,13973.0,85.3628,85.372,85.289,85.3167,13973.0
2023-06-16 13:35:00,92.45,92.47,92.39,92.42,23884.0,85.3167,85.3351,85.2613,85.289,23884.0
2023-06-16 13:40:00,92.43,92.53,92.39,92.53,63923.0,85.2982,85.3905,85.2613,85.3905,63923.0
2023-06-16 13:45:00,92.53,92.56,92.5,92.52,15653.0,85.3905,85.4182,85.3628,85.3813,15653.0
2023-06-16 13:50:00,92.51,92.6,92.49,92.59,19357.0,85.372,85.4551,85.3536,85.4459,19357.0
2023-06-16 13:55:00,92.59,92.61,92.54,92.55,19143.0,85.4459,85.4643,85.3997,85.409,19143.0
2023-06-16 14:00:00,92.55,92.61,92.48,92.54,47552.0,85.409,85.4643,85.3444,85.3997,47552.0
2023-06-16 14:05:00,92.54,92.55,92.44,92.45,51162.0,85.3997,85.409,85.3074,85.3167,51162.0
2023-06-16 14:10:00,92.44,92.54,92.34,92.53,24470.0,85.3074,85.3997,85.2152,85.3905,24470.0
2023-06-16 14:15:00,92.54,92.55,92.45,92.49,15445.0,85.3997,85.409,85.3167,85.3536,15445.0
2023-06-16 14:20:00,92.49,92.5,92.33,92.34,35004.0,85.3536,85.3628,85.2059,85.2152,35004.0
2023-06-16 14:25:00,92.34,92.36,92.29,92.33,13508.0,85.2152,85.2336,85.169,85.2059,13508.0
2023-06-16 14:30:00,92.34,92.4,92.28,92.31,27483.0,85.2152,85.2705,85.1598,85.1875,27483.0
2023-06-16 14:35:00,92.3,92.34,92.29,92.33,14650.0,85.1782,85.2152,85.169,85.2059,14650.0
2023-06-16 14:40:00,92.33,92.41,92.3,92.37,15999.0,85.2059,85.2798,85.1782,85.2428,15999.0
2023-06-16 14:45:00,92.36,92.37,92.2,92.3,21443.0,85.2336,85.2428,85.086,85.1782,21443.0
2023-06-16 14:50:00,92.3,92.32,92.15,92.17,30010.0,85.1782,85.1967,85.0398,85.0583,30010.0
2023-06-16 14:55:00,92.17,92.23,92.14,92.14,27573.0,85.0583,85.1136,85.0306,85.0306,27573.0
2023-06-16 15:00:00,92.17,92.21,92.01,92.07,25440.0,85.0583,85.0952,84.9106,84.966,25440.0
2023-06-16 15:05:00,92.07,92.12,92.0,92.04,23529.0,84.966,85.0121,84.9014,84.9383,23529.0
2023-06-16 15:10:00,92.03,92.03,91.86,91.86,27780.0,84.9291,84.9291,84.7722,84.7722,27780.0
2023-06-16 15:15:00,91.86,91.88,91.75,91.84,29435.0,84.7722,84.7907,84.6707,84.7537,29435.0
2023-06-16 15:20:00,91.84,91.95,91.83,91.87,38608.0,84.7537,84.8553,84.7445,84.7814,38608.0
2023-06-16 15:25:00,91.86,91.87,91.68,91.72,36262.0,84.7722,84.7814,84.6061,84.643,36262.0
2023-06-16 15:30:00,91.73,91.86,91.67,91.81,41696.0,84.6522,84.7722,84.5969,84.7261,41696.0
2023-06-16 15:35:00,91.82,91.92,91.79,91.92,58784.0,84.7353,84.8276,84.7076,84.8276,58784.0
2023-06-16 15:40:00,91.92,91.98,91.79,91.81,69028.0,84.8276,84.8829,84.7076,84.7261,69028.0
2023-06-16 15:45:00,91.81,91.81,91.65,91.7,69892.0,84.7261,84.7261,84.5784,84.6245,69892.0
2023-06-16 15:50:00,91.7,91.97,91.7,91.95,115294.0,84.6245,84.8737,84.6245,84.8553,115294.0
2023-06-16 15:55:00,91.96,92.19,91.96,92.18,290957.0,84.8645,85.0767,84.8645,85.0675,290957.0
2023-06-20 09:30:00,92.02,92.04,91.55,91.88,51236.0,84.9199,84.9383,84.4861,84.7907,51236.0
2023-06-20 09:35:00,91.9,91.98,91.73,91.82,12388.0,84.8091,84.8829,84.6522,84.7353,12388.0
2023-06-20 09:40:00,91.76,91.77,91.29,91.37,32466.0,84.6799,84.6891,84.2462,84.32,32466.0
2023-06-20 09:45:00,91.34,91.53,91.26,91.47,20148.0,84.2923,84.4677,84.2185,84.4123,20148.0
2023-06-20 09:50:00,91.4,91.41,91.05,91.12,31079.0,84.3477,84.3569,84.0247,84.0893,31079.0
2023-06-20 09:55:00,91.1,91.22,90.96,91.21,29465.0,84.0708,84.1816,83.9416,84.1724,29465.0
2023-06-20 10:00:00,91.23,91.4,91.16,91.36,41985.0,84.1908,84.3477,84.1262,84.3108,41985.0
2023-06-20 10:05:00,91.39,91.39,91.15,91.27,30143.0,84.3385,84.3385,84.117,84.2277,30143.0
2023-06-20 10:10:00,91.26,91.36,91.24,91.36,19207.0,84.2185,84.3108,84.2,84.3108,19207.0
2023-06-20 10:15:00,91.36,91.4,91.25,91.34,31042.0,84.3108,84.3477,84.2093,84.2923,31042.0
2023-06-20 10:20:00,91.34,91.37,91.13,91.28,130153.0,84.2923,84.32,84.0985,84.2369,130153.0
2023-06-20 10:25:00,91.29,91.73,91.25,91.71,67559.0,84.2462,84.6522,84.2093,84.6338,67559.0
2023-06-20 10:30:00,91.74,91.91,91.67,91.87,27614.0,84.6615,84.8183,84.5969,84.7814,27614.0
2023-06-20 10:35:00,91.83,92.06,91.76,91.98,24609.0,84.7445,84.9568,84.6799,84.8829,24609.0
2023-06-20 10:40:00,91.97,92.02,91.77,91.8,28808.0,84.8737,84.9199,84.6891,84.7168,28808.0
2023-06-20 10:45:00,91.79,92.02,91.77,92.02,18538.0,84.7076,84.9199,84.6891,84.9199,18538.0
2023-06-20 10:50:00,92.02,92.11,91.95,92.07,27179.0,84.9199,85.0029,84.8553,84.966,27179.0
2023-06-20 10:55:00,92.06,92.08,91.93,92.0,19180.0,84.9568,84.9752,84.8368,84.9014,19180.0
2023-06-20 11:00:00,92.02,92.12,92.01,92.02,12207.0,84.9199,85.0121,84.9106,84.9199,12207.0
2023-06-20 11:05:00,92.02,92.02,91.86,91.9,10114.0,84.9199,84.9199,84.7722,84.8091,10114.0
2023-06-20 11:10:00,91.89,92.08,91.88,92.07,11685.0,84.7999,84.9752,84.7907,84.966,11685.0
2023-06-20 11:15:00,92.05,92.12,91.94,92.0,8845.0,84.9475,85.0121,84.846,84.9014,8845.0
2023-06-20 11:20:00,91.99,92.0,91.93,91.96,16179.0,84.8922,84.9014,84.8368,84.8645,16179.0
2023-06-20 11:25:00,91.95,92.03,91.9,91.9,13494.0,84.8553,84.9291,84.8091,84.8091,13494.0
2023-06-20 11:30:00,91.89,91.89,91.81,91.87,9390.0,84.7999,84.7999,84.7261,84.7814,9390.0
2023-06-20 11:35:00,91.88,91.95,91.87,91.91,13010.0,84.7907,84.8553,84.7814,84.8183,13010.0
2023-06-20 11:40:00,91.92,92.03,91.91,91.98,10564.0,84.8276,84.9291,84.8183,84.8829,10564.0
2023-06-20 11:45:00,91.99,92.1,91.99,92.09,6933.0,84.8922,84.9937,84.8922,84.9845,6933.0
2023-06-20 11:50:00,92.1,92.11,92.01,92.07,9708.0,84.9937,85.0029,84.9106,84.966,9708.0
2023-06-20 11:55:00,92.08,92.2,92.08,92.19,11325.0,84.9752,85.086,84.9752,85.0767,11325.0
2023-06-20 12:00:00,92.18,92.24,92.18,92.23,10272.0,85.0675,85.1229,85.0675,85.1136,10272.0
2023-06-20 12:05:00,92.22,92.22,91.84,91.88,33812.0,85.1044,85.1044,84.7537,84.7907,33812.0
2023-06-20 12:10:00,91.87,91.89,91.75,91.75,13678.0,84.7814,84.7999,84.6707,84.6707,13678.0
2023-06-20 12:15:00,91.74,91.79,91.66,91.72,15943.0,84.6615,84.7076,84.5876,84.643,15943.0
2023-06-20 12:20:00,91.73,91.83,91.72,91.78,10416.0,84.6522,84.7445,84.643,84.6984,10416.0
2023-06-20 12:25:00,91.8,91.83,91.74,91.76,14589.0,84.7168,84.7445,84.6615,84.6799,14589.0
2023-06-20 12:30:00,91.75,91.75,91.6,91.68,9330.0,84.6707,84.6707,84.5323,84.6061,9330.0
2023-06-20 12:35:00,91.69,91.85,91.66,91.84,11277.0,84.6153,84.763,84.5876,84.7537,11277.0
2023-06-20 12:40:00,91.84,91.86,91.78,91.78,14673.0,84.7537,84.7722,84.6984,84.6984,14673.0
2023-06-20 12:45:00,91.79,91.9,91.77,91.84,15711.0,84.7076,84.8091,84.6891,84.7537,15711.0
2023-06-20 12:50:00,91.83,91.87,91.81,91.81,6500.0,84.7445,84.7814,84.7261,84.7261,6500.0
2023-06-20 12:55:00,91.8,91.82,91.76,91.77,9933.0,84.7168,84.7353,84.6799,84.6891,9933.0
2023-06-20 13:00:00,91.76,91.88,91.74,91.76,12089.0,84.6799,84.7907,84.6615,84.6799,12089.0
2023-06-20 13:05:00,91.77,91.77,91.66,91.76,14995.0,84.6891,84.6891,84.5876,84.6799,14995.0
2023-06-20 13:10:00,91.76,91.8,91.73,91.76,5047.0,84.6799,84.7168,84.6522,84.6799,5047.0
2023-06-20 13:15:00,91.77,91.77,91.71,91.76,11339.0,84.6891,84.6891,84.6338,84.6799,11339.0
2023-06-20 13:20:00,91.74,91.75,91.64,91.66,14046.0,84.6615,84.6707,84.5692,84.5876,14046.0
2023-06-20 13:25:00,91.65,91.71,91.64,91.68,8715.0,84.5784,84.6338,84.5692,84.6061,8715.0
2023-06-20 13:30:00,91.7,91.73,91.6,91.6,6563.0,84.6245,84.6522,84.5323,84.5323,6563.0
2023-06-20 13:35:00,91.59,91.61,91.51,91.51,8172.0,84.523,84.5415,84.4492,84.4492,8172.0
2023-06-20 13:40:00,91.52,91.57,91.49,91.56,17028.0,84.4584,84.5046,84.4307,84.4953,17028.0
2023-06-20 13:45:00,91.57,91.62,91.55,91.58,8400.0,84.5046,84.5507,84.4861,84.5138,8400.0
2023-06-20 13:50:00,91.58,91.67,91.57,91.63,10066.0,84.5138,84.5969,84.5046,84.5599,10066.0
2023-06-20 13:55:00,91.63,91.66,91.57,91.57,8729.0,84.5599,84.5876,84.5046,84.5046,8729.0
2023-06-20 14:00:00,91.57,91.66,91.57,91.64,6813.0,84.5046,84.5876,84.5046,84.5692,6813.0
2023-06-20 14:05:00,91.64,91.64,91.58,91.64,9262.0,84.5692,84.5692,84.5138,84.5692,9262.0
2023-06-20 14:10:00,91.62,91.71,91.61,91.68,8407.0,84.5507,84.6338,84.5415,84.6061,8407.0
2023-06-20 14:15:00,91.68,91.72,91.66,91.69,14475.0,84.6061,84.643,84.5876,84.6153,14475.0
2023-06-20 14:20:00,91.7,91.75,91.64,91.72,14879.0,84.6245,84.6707,84.5692,84.643,14879.0
2023-06-20 14:25:00,91.71,91.71,91.64,91.64,9106.0,84.6338,84.6338,84.5692,84.5692,9106.0
2023-06-20 14:30:00,91.65,91.67,91.6,91.63,15603.0,84.5784,84.5969,84.5323,84.5599,15603.0
2023-06-20 14:35:00,91.63,91.69,91.61,91.66,10683.0,84.5599,84.6153,84.5415,84.5876,10683.0
2023-06-20 14:40:00,91.65,91.65,91.5,91.5,28393.0,84.5784,84.5784,84.44,84.44,28393.0
2023-06-20 14:45:00,91.5,91.56,91.47,91.55,16836.0,84.44,84.4953,84.4123,84.4861,16836.0
2023-06-20 14:50:00,91.55,91.59,91.55,91.59,11977.0,84.4861,84.523,84.4861,84.523,11977.0
2023-06-20 14:55:00,91.59,91.63,91.54,91.56,11751.0,84.523,84.5599,84.4769,84.4953,11751.0
2023-06-20 15:00:00,91.56,91.64,91.55,91.58,10320.0,84.4953,84.5692,84.4861,84.5138,10320.0
2023-06-20 15:05:00,91.57,91.57,91.47,91.48,24625.0,84.5046,84.5046,84.4123,84.4215,24625.0
2023-06-20 15:10:00,91.48,91.5,91.39,91.41,12534.0,84.4215,84.44,84.3385,84.3569,12534.0
2023-06-20 15:15:00,91.42,91.43,91.33,91.38,19588.0,84.3661,84.3754,84.2831,84.3292,19588.0
2023-06-20 15:20:00,91.38,91.38,91.24,91.3,26195.0,84.3292,84.3292,84.2,84.2554,26195.0
2023-06-20 15:25:00,91.3,91.38,91.27,91.36,16344.0,84.2554,84.3292,84.2277,84.3108,16344.0
2023-06-20 15:30:00,91.36,91.37,91.26,91.27,22441.0,84.3108,84.32,84.2185,84.2277,22441.0
2023-06-20 15:35:00,91.26,91.27,91.17,91.22,26981.0,84.2185,84.2277,84.1354,84.1816,26981.0
2023-06-20 15:40:00,91.22,91.28,91.15,91.27,34830.0,84.1816,84.2369,84.117,84.2277,34830.0
2023-06-20 15:45:00,91.26,91.28,91.05,91.06,59563.0,84.2185,84.2369,84.0247,84.0339,59563.0
2023-06-20 15:50:00,91.07,91.15,90.94,90.95,67186.0,84.0432,84.117,83.9232,83.9324,67186.0
2023-06-20 15:55:00,90.95,91.02,90.91,90.95,188185.0,83.9324,83.997,83.8955,83.9324,188185.0
2023-06-21 09:30:00,90.69,90.79,90.38,90.52,42892.0,83.6925,83.7848,83.4064,83.5356,42892.0
2023-06-21 09:35:00,90.5,90.5,90.11,90.12,34215.0,83.5171,83.5171,83.1572,83.1665,34215.0
2023-06-21 09:40:00,90.08,90.44,89.94,90.41,38175.0,83.1295,83.4618,83.0003,83.4341,38175.0
2023-06-21 09:45:00,90.38,90.63,90.36,90.56,13948.0,83.4064,83.6371,83.3879,83.5725,13948.0
2023-06-21 09:50:00,90.51,90.59,90.38,90.58,13932.0,83.5264,83.6002,83.4064,83.591,13932.0
2023-06-21 09:55:00,90.6,90.64,90.52,90.62,13428.0,83.6094,83.6463,83.5356,83.6279,13428.0
2023-06-21 10:00:00,90.66,90.92,90.65,90.65,37483.0,83.6648,83.9047,83.6556,83.6556,37483.0
2023-06-21 10:05:00,90.56,90.69,90.55,90.62,22051.0,83.5725,83.6925,83.5633,83.6279,22051.0
2023-06-21 10:10:00,90.66,90.66,90.5,90.55,7248.0,83.6648,83.6648,83.5171,83.5633,7248.0
2023-06-21 10:15:00,90.54,90.7,90.52,90.69,12366.0,83.554,83.7017,83.5356,83.6925,12366.0
2023-06-21 10:20:00,90.67,90.84,90.67,90.79,7608.0,83.674,83.8309,83.674,83.7848,7608.0
2023-06-21 10:25:00,90.77,90.78,90.64,90.73,8569.0,83.7663,83.7755,83.6463,83.7294,8569.0
2023-06-21 10:30:00,90.74,90.83,90.66,90.74,11385.0,83.7386,83.8217,83.6648,83.7386,11385.0
2023-06-21 10:35:00,90.76,90.81,90.67,90.75,26963.0,83.7571,83.8032,83.674,83.7478,26963.0
2023-06-21 10:40:00,90.7,90.83,90.7,90.81,13668.0,83.7017,83.8217,83.7017,83.8032,13668.0
2023-06-21 10:45:00,90.8,91.0,90.78,91.0,20657.0,83.794,83.9786,83.7755,83.9786,20657.0
2023-06-21 10:50:00,91.02,91.2,90.97,91.2,37198.0,83.997,84.1631,83.9509,84.1631,37198.0
2023-06-21 10:55:00,91.16,91.47,91.15,91.34,15758.0,84.1262,84.4123,84.117,84.2923,15758.0
2023-06-21 11:00:00,91.36,91.52,91.34,91.52,15614.0,84.3108,84.4584,84.2923,84.4584,15614.0
2023-06-21 11:05:00,91.47,91.49,91.38,91.47,9908.0,84.4123,84.4307,84.3292,84.4123,9908.0
2023-06-21 11:10:00,91.46,91.52,91.39,91.39,36854.0,84.4031,84.4584,84.3385,84.3385,36854.0
2023-06-21 11:15:00,91.37,91.46,91.29,91.46,7696.0,84.32,84.4031,84.2462,84.4031,7696.0
2023-06-21 11:20:00,91.47,91.54,91.37,91.43,9749.0,84.4123,84.4769,84.32,84.3754,9749.0
2023-06-21 11:25:00,91.42,91.42,91.32,91.35,5286.0,84.3661,84.3661,84.2739,84.3015,5286.0
2023-06-21 11:30:00,91.34,91.34,91.26,91.27,9855.0,84.2923,84.2923,84.2185,84.2277,9855.0
2023-06-21 11:35:00,91.27,91.46,91.27,91.45,4316.0,84.2277,84.4031,84.2277,84.3938,4316.0
2023-06-21 11:40:00,91.42,91.53,91.38,91.5,6631.0,84.3661,84.4677,84.3292,84.44,6631.0
2023-06-21 11:45:00,91.52,91.62,91.51,91.52,7745.0,84.4584,84.5507,84.4492,84.4584,7745.0
2023-06-21 11:50:00,91.54,91.56,91.46,91.56,6853.0,84.4769,84.4953,84.4031,84.4953,6853.0
2023-06-21 11:55:00,91.56,91.71,91.56,91.65,4660.0,84.4953,84.6338,84.4953,84.5784,4660.0
2023-06-21 12:00:00,91.65,91.74,91.65,91.71,5733.0,84.5784,84.6615,84.5784,84.6338,5733.0
2023-06-21 12:05:00,91.7,91.71,91.59,91.71,7329.0,84.6245,84.6338,84.523,84.6338,7329.0
2023-06-21 12:10:00,91.74,91.78,91.71,91.75,5212.0,84.6615,84.6984,84.6338,84.6707,5212.0
2023-06-21 12:15:00,91.75,91.77,91.66,91.75,9720.0,84.6707,84.6891,84.5876,84.6707,9720.0
2023-06-21 12:20:00,91.72,91.76,91.65,91.69,6225.0,84.643,84.6799,84.5784,84.6153,6225.0
2023-06-21 12:25:00,91.67,91.77,91.66,91.76,12397.0,84.5969,84.6891,84.5876,84.6799,12397.0
2023-06-21 12:30:00,91.8,91.86,91.71,91.71,8337.0,84.7168,84.7722,84.6338,84.6338,8337.0
2023-06-21 12:35:00,91.72,91.77,91.67,91.68,8615.0,84.643,84.6891,84.5969,84.6061,8615.0
2023-06-21 12:40:00,91.69,91.72,91.66,91.69,7514.0,84.6153,84.643,84.5876,84.6153,7514.0
2023-06-21 12:45:00,91.67,91.67,91.55,91.61,14219.0,84.5969,84.5969,84.4861,84.5415,14219.0
2023-06-21 12:50:00,91.61,91.62,91.51,91.51,7997.0,84.5415,84.5507,84.4492,84.4492,7997.0
2023-06-21 12:55:00,91.5,91.6,91.5,91.52,6308.0,84.44,84.5323,84.44,84.4584,6308.0
2023-06-21 13:00:00,91.51,91.55,91.44,91.55,7901.0,84.4492,84.4861,84.3846,84.4861,7901.0
2023-06-21 13:05:00,91.52,91.58,91.47,91.58,7934.0,84.4584,84.5138,84.4123,84.5138,7934.0
2023-06-21 13:10:00,91.56,91.59,91.53,91.54,8168.0,84.4953,84.523,84.4677,84.4769,8168.0
2023-06-21 13:15:00,91.51,91.57,91.47,91.52,8564.0,84.4492,84.5046,84.4123,84.4584,8564.0
2023-06-21 13:20:00,91.51,91.62,91.5,91.54,12212.0,84.4492,84.5507,84.44,84.4769,12212.0
2023-06-21 13:25:00,91.54,91.63,91.54,91.63,10045.0,84.4769,84.5599,84.4769,84.5599,10045.0
2023-06-21 13:30:00,91.63,91.65,91.5,91.5,9250.0,84.5599,84.5784,84.44,84.44,9250.0
2023-06-21 13:35:00,91.51,91.53,91.36,91.41,9242.0,84.4492,84.4677,84.3108,84.3569,9242.0
2023-06-21 13:40:00,91.39,91.47,91.38,91.38,8155.0,84.3385,84.4123,84.3292,84.3292,8155.0
2023-06-21 13:45:00,91.38,91.42,91.36,91.38,6518.0,84.3292,84.3661,84.3108,84.3292,6518.0
2023-06-21 13:50:00,91.38,91.5,91.37,91.49,7886.0,84.3292,84.44,84.32,84.4307,7886.0
2023-06-21 13:55:00,91.5,91.55,91.47,91.47,13111.0,84.44,84.4861,84.4123,84.4123,13111.0
2023-06-21 14:00:00,91.48,91.54,91.44,91.5,10930.0,84.4215,84.4769,84.3846,84.44,10930.0
2023-06-21 14:05:00,91.5,91.54,91.49,91.49,14637.0,84.44,84.4769,84.4307,84.4307,14637.0
2023-06-21 14:10:00,91.48,91.48,91.41,91.44,10728.0,84.4215,84.4215,84.3569,84.3846,10728.0
2023-06-21 14:15:00,91.44,91.47,91.3,91.38,119311.0,84.3846,84.4123,84.2554,84.3292,119311.0
2023-06-21 14:20:00,91.4,91.42,91.35,91.4,18874.0,84.3477,84.3661,84.3015,84.3477,18874.0
2023-06-21 14:25:00,91.39,91.49,91.36,91.43,11932.0,84.3385,84.4307,84.3108,84.3754,11932.0
2023-06-21 14:30:00,91.39,91.49,91.36,91.47,11301.0,84.3385,84.4307,84.3108,84.4123,11301.0
2023-06-21 14:35:00,91.46,91.48,91.33,91.4,13651.0,84.4031,84.4215,84.2831,84.3477,13651.0
2023-06-21 14:40:00,91.39,91.4,91.33,91.38,6687.0,84.3385,84.3477,84.2831,84.3292,6687.0
2023-06-21 14:45:00,91.38,91.44,91.38,91.42,11325.0,84.3292,84.3846,84.3292,84.3661,11325.0
2023-06-21 14:50:00,91.44,91.49,91.4,91.47,14600.0,84.3846,84.4307,84.3477,84.4123,14600.0
2023-06-21 14:55:00,91.46,91.46,91.33,91.33,10151.0,84.4031,84.4031,84.2831,84.2831,10151.0
2023-06-21 15:00:00,91.33,91.38,91.32,91.33,9524.0,84.2831,84.3292,84.2739,84.2831,9524.0
2023-06-21 15:05:00,91.29,91.32,91.26,91.3,12216.0,84.2462,84.2739,84.2185,84.2554,12216.0
2023-06-21 15:10:00,91.3,91.31,91.27,91.29,8198.0,84.2554,84.2646,84.2277,84.2462,8198.0
2023-06-21 15:15:00,91.3,91.34,91.27,91.31,10507.0,84.2554,84.2923,84.2277,84.2646,10507.0
2023-06-21 15:20:00,91.3,91.32,91.23,91.3,13788.0,84.2554,84.2739,84.1908,84.2554,13788.0
2023-06-21 15:25:00,91.3,91.35,91.26,91.27,12015.0,84.2554,84.3015,84.2185,84.2277,12015.0
2023-06-21 15:30:00,91.28,91.3,91.2,91.28,15775.0,84.2369,84.2554,84.1631,84.2369,15775.0
2023-06-21 15:35:00,91.28,91.41,91.27,91.35,13534.0,84.2369,84.3569,84.2277,84.3015,13534.0
2023-06-21 15:40:00,91.34,91.49,91.34,91.46,19848.0,84.2923,84.4307,84.2923,84.4031,19848.0
2023-06-21 15:45:00,91.45,91.48,91.43,91.45,24425.0,84.3938,84.4215,84.3754,84.3938,24425.0
2023-06-21 15:50:00,91.46,91.6,91.46,91.52,44589.0,84.4031,84.5323,84.4031,84.4584,44589.0
2023-06-21 15:55:00,91.52,91.68,91.52,91.66,112022.0,84.4584,84.6061,84.4584,84.5876,112022.0
2023-06-22 09:30:00,92.16,92.26,91.5,91.51,52340.0,85.0491,85.1413,84.44,84.4492,52340.0
2023-06-22 09:35:00,91.52,91.82,91.5,91.58,20551.0,84.4584,84.7353,84.44,84.5138,20551.0
2023-06-22 09:40:00,91.54,91.66,91.29,91.47,11421.0,84.4769,84.5876,84.2462,84.4123,11421.0
2023-06-22 09:45:00,91.49,91.6,91.31,91.39,8598.0,84.4307,84.5323,84.2646,84.3385,8598.0
2023-06-22 09:50:00,91.34,91.53,91.28,91.34,12975.0,84.2923,84.4677,84.2369,84.2923,12975.0
2023-06-22 09:55:00,91.32,91.35,91.07,91.14,12164.0,84.2739,84.3015,84.0432,84.1078,12164.0
2023-06-22 10:00:00,91.16,91.29,91.05,91.27,33935.0,84.1262,84.2462,84.0247,84.2277,33935.0
2023-06-22 10:05:00,91.29,91.32,91.12,91.18,7519.0,84.2462,84.2739,84.0893,84.1447,7519.0
2023-06-22 10:10:00,91.14,91.18,91.02,91.02,10472.0,84.1078,84.1447,83.997,83.997,10472.0
2023-06-22 10:15:00,91.04,91.06,90.97,90.99,10655.0,84.0155,84.0339,83.9509,83.9693,10655.0
2023-06-22 10:20:00,91.0,91.01,90.86,90.91,14979.0,83.9786,83.9878,83.8494,83.8955,14979.0
2023-06-22 10:25:00,90.93,90.99,90.8,90.81,9805.0,83.914,83.9693,83.794,83.8032,9805.0
2023-06-22 10:30:00,90.77,90.89,90.74,90.75,26414.0,83.7663,83.877,83.7386,83.7478,26414.0
2023-06-22 10:35:00,90.78,90.8,90.63,90.69,14332.0,83.7755,83.794,83.6371,83.6925,14332.0
2023-06-22 10:40:00,90.68,90.81,90.52,90.81,17733.0,83.6832,83.8032,83.5356,83.8032,17733.0
2023-06-22 10:45:00,90.76,90.79,90.61,90.64,7356.0,83.7571,83.7848,83.6186,83.6463,7356.0
2023-06-22 10:50:00,90.64,90.74,90.64,90.71,29549.0,83.6463,83.7386,83.6463,83.7109,29549.0
2023-06-22 10:55:00,90.68,90.74,90.58,90.59,7111.0,83.6832,83.7386,83.591,83.6002,7111.0
2023-06-22 11:00:00,90.61,90.68,90.48,90.5,14736.0,83.6186,83.6832,83.4987,83.5171,14736.0
2023-06-22 11:05:00,90.5,90.51,90.38,90.5,6435.0,83.5171,83.5264,83.4064,83.5171,6435.0
2023-06-22 11:10:00,90.51,90.61,90.5,90.61,16669.0,83.5264,83.6186,83.5171,83.6186,16669.0
2023-06-22 11:15:00,90.61,90.69,90.56,90.56,18424.0,83.6186,83.6925,83.5725,83.5725,18424.0
2023-06-22 11:20:00,90.56,90.64,90.55,90.57,13286.0,83.5725,83.6463,83.5633,83.5817,13286.0
2023-06-22 11:25:00,90.57,90.67,90.57,90.64,10419.0,83.5817,83.674,83.5817,83.6463,10419.0
2023-06-22 11:30:00,90.65,90.72,90.63,90.71,8708.0,83.6556,83.7202,83.6371,83.7109,8708.0
2023-06-22 11:35:00,90.68,90.68,90.58,90.61,5359.0,83.6832,83.6832,83.591,83.6186,5359.0
2023-06-22 11:40:00,90.62,90.65,90.55,90.57,15934.0,83.6279,83.6556,83.5633,83.5817,15934.0
2023-06-22 11:45:00,90.59,90.59,90.48,90.5,8430.0,83.6002,83.6002,83.4987,83.5171,8430.0
2023-06-22 11:50:00,90.51,90.53,90.43,90.48,14805.0,83.5264,83.5448,83.4525,83.4987,14805.0
2023-06-22 11:55:00,90.47,90.6,90.46,90.55,5710.0,83.4894,83.6094,83.4802,83.5633,5710.0
2023-06-22 12:00:00,90.56,90.64,90.56,90.62,9311.0,83.5725,83.6463,83.5725,83.6279,9311.0
2023-06-22 12:05:00,90.6,90.82,90.59,90.82,10325.0,83.6094,83.8124,83.6002,83.8124,10325.0
2023-06-22 12:10:00,90.82,90.82,90.62,90.64,7766.0,83.8124,83.8124,83.6279,83.6463,7766.0
2023-06-22 12:15:00,90.65,90.69,90.63,90.64,7822.0,83.6556,83.6925,83.6371,83.6463,7822.0
2023-06-22 12:20:00,90.61,90.7,90.6,90.69,4998.0,83.6186,83.7017,83.6094,83.6925,4998.0
2023-06-22 12:25:00,90.69,90.7,90.62,90.67,7252.0,83.6925,83.7017,83.6279,83.674,7252.0
2023-06-22 12:30:00,90.68,90.68,90.61,90.63,5999.0,83.6832,83.6832,83.6186,83.6371,5999.0
2023-06-22 12:35:00,90.64,90.68,90.64,90.65,6373.0,83.6463,83.6832,83.6463,83.6556,6373.0
2023-06-22 12:40:00,90.67,90.69,90.62,90.63,6136.0,83.674,83.6925,83.6279,83.6371,6136.0
2023-06-22 12:45:00,90.62,90.67,90.61,90.66,7044.0,83.6279,83.674,83.6186,83.6648,7044.0
2023-06-22 12:50:00,90.66,90.71,90.65,90.71,6024.0,83.6648,83.7109,83.6556,83.7109,6024.0
2023-06-22 12:55:00,90.7,90.71,90.6,90.63,6541.0,83.7017,83.7109,83.6094,83.6371,6541.0
2023-06-22 13:00:00,90.62,90.64,90.58,90.61,7830.0,83.6279,83.6463,83.591,83.6186,7830.0
2023-06-22 13:05:00,90.6,90.64,90.55,90.56,21369.0,83.6094,83.6463,83.5633,83.5725,21369.0
2023-06-22 13:10:00,90.56,90.62,90.52,90.6,8095.0,83.5725,83.6279,83.5356,83.6094,8095.0
2023-06-22 13:15:00,90.59,90.68,90.59,90.59,17449.0,83.6002,83.6832,83.6002,83.6002,17449.0
2023-06-22 13:20:00,90.6,90.61,90.51,90.53,23849.0,83.6094,83.6186,83.5264,83.5448,23849.0
2023-06-22 13:25:00,90.53,90.6,90.51,90.52,5296.0,83.5448,83.6094,83.5264,83.5356,5296.0
2023-06-22 13:30:00,90.48,90.56,90.48,90.49,10826.0,83.4987,83.5725,83.4987,83.5079,10826.0
2023-06-22 13:35:00,90.5,90.56,90.45,90.56,7684.0,83.5171,83.5725,83.471,83.5725,7684.0
2023-06-22 13:40:00,90.56,90.63,90.55,90.63,7434.0,83.5725,83.6371,83.5633,83.6371,7434.0
2023-06-22 13:45:00,90.63,90.65,90.57,90.59,6773.0,83.6371,83.6556,83.5817,83.6002,6773.0
2023-06-22 13:50:00,90.6,90.61,90.55,90.56,7994.0,83.6094,83.6186,83.5633,83.5725,7994.0
2023-06-22 13:55:00,90.55,90.6,90.53,90.59,6501.0,83.5633,83.6094,83.5448,83.6002,6501.0
2023-06-22 14:00:00,90.6,90.64,90.58,90.62,8393.0,83.6094,83.6463,83.591,83.6279,8393.0
2023-06-22 14:05:00,90.62,90.64,90.59,90.6,6803.0,83.6279,83.6463,83.6002,83.6094,6803.0
2023-06-22 14:10:00,90.61,90.63,90.56,90.56,14921.0,83.6186,83.6371,83.5725,83.5725,14921.0
2023-06-22 14:15:00,90.57,90.57,90.47,90.5,12590.0,83.5817,83.5817,83.4894,83.5171,12590.0
2023-06-22 14:20:00,90.51,90.53,90.46,90.5,10746.0,83.5264,83.5448,83.4802,83.5171,10746.0
2023-06-22 14:25:00,90.51,90.54,90.49,90.54,11447.0,83.5264,83.554,83.5079,83.554,11447.0
2023-06-22 14:30:00,90.54,90.63,90.54,90.59,15458.0,83.554,83.6371,83.554,83.6002,15458.0
2023-06-22 14:35:00,90.61,90.65,90.59,90.64,11998.0,83.6186,83.6556,83.6002,83.6463,11998.0
2023-06-22 14:40:00,90.62,90.64,90.57,90.62,15123.0,83.6279,83.6463,83.5817,83.6279,15123.0
2023-06-22 14:45:00,90.61,90.62,90.49,90.52,12265.0,83.6186,83.6279,83.5079,83.5356,12265.0
2023-06-22 14:50:00,90.51,90.52,90.43,90.46,17196.0,83.5264,83.5356,83.4525,83.4802,17196.0
2023-06-22 14:55:00,90.45,90.51,90.45,90.51,23391.0,83.471,83.5264,83.471,83.5264,23391.0
2023-06-22 15:00:00,90.52,90.64,90.52,90.56,21663.0,83.5356,83.6463,83.5356,83.5725,21663.0
2023-06-22 15:05:00,90.55,90.59,90.53,90.53,5463.0,83.5633,83.6002,83.5448,83.5448,5463.0
2023-06-22 15:10:00,90.53,90.58,90.52,90.55,15936.0,83.5448,83.591,83.5356,83.5633,15936.0
2023-06-22 15:15:00,90.56,90.64,90.55,90.63,12667.0,83.5725,83.6463,83.5633,83.6371,12667.0
2023-06-22 15:20:00,90.62,90.69,90.59,90.68,16607.0,83.6279,83.6925,83.6002,83.6832,16607.0
2023-06-22 15:25:00,90.68,90.72,90.65,90.66,10845.0,83.6832,83.7202,83.6556,83.6648,10845.0
2023-06-22 15:30:00,90.65,90.68,90.56,90.59,21427.0,83.6556,83.6832,83.5725,83.6002,21427.0
2023-06-22 15:35:00,90.59,90.63,90.52,90.63,19874.0,83.6002,83.6371,83.5356,83.6371,19874.0
2023-06-22 15:40:00,90.63,90.67,90.6,90.62,27603.0,83.6371,83.674,83.6094,83.6279,27603.0
2023-06-22 15:45:00,90.61,90.72,90.53,90.72,123679.0,83.6186,83.7202,83.5448,83.7202,123679.0
2023-06-22 15:50:00,90.74,90.91,90.65,90.9,308645.0,83.7386,83.8955,83.6556,83.8863,308645.0
2023-06-22 15:55:00,90.9,90.96,90.79,90.9,191978.0,83.8863,83.9416,83.7848,83.8863,191978.0
2023-06-23 09:30:00,91.2,91.22,90.85,90.95,39023.0,84.1631,84.1816,83.8401,83.9324,39023.0
2023-06-23 09:35:00,90.97,91.07,90.68,90.84,22101.0,83.9509,84.0432,83.6832,83.8309,22101.0
2023-06-23 09:40:00,90.84,91.35,90.8,91.35,19153.0,83.8309,84.3015,83.794,84.3015,19153.0
2023-06-23 09:45:00,91.44,91.53,91.27,91.39,14678.0,84.3846,84.4677,84.2277,84.3385,14678.0
2023-06-23 09:50:00,91.37,91.55,91.16,91.18,16288.0,84.32,84.4861,84.1262,84.1447,16288.0
2023-06-23 09:55:00,91.13,91.27,91.07,91.17,26597.0,84.0985,84.2277,84.0432,84.1354,26597.0
2023-06-23 10:00:00,91.18,91.46,91.15,91.35,21660.0,84.1447,84.4031,84.117,84.3015,21660.0
2023-06-23 10:05:00,91.37,91.44,91.18,91.19,18899.0,84.32,84.3846,84.1447,84.1539,18899.0
2023-06-23 10:10:00,91.17,91.22,91.05,91.13,17817.0,84.1354,84.1816,84.0247,84.0985,17817.0
2023-06-23 10:15:00,91.15,91.21,91.07,91.1,8592.0,84.117,84.1724,84.0432,84.0708,8592.0
2023-06-23 10:20:00,91.09,91.28,91.06,91.17,13496.0,84.0616,84.2369,84.0339,84.1354,13496.0
2023-06-23 10:25:00,91.19,91.35,91.13,91.23,8263.0,84.1539,84.3015,84.0985,84.1908,8263.0
2023-06-23 10:30:00,91.23,91.3,91.1,91.25,24268.0,84.1908,84.2554,84.0708,84.2093,24268.0
2023-06-23 10:35:00,91.26,91.27,91.1,91.2,17907.0,84.2185,84.2277,84.0708,84.1631,17907.0
2023-06-23 10:40:00,91.16,91.18,91.04,91.07,22904.0,84.1262,84.1447,84.0155,84.0432,22904.0
2023-06-23 10:45:00,91.04,91.24,91.03,91.21,14459.0,84.0155,84.2,84.0062,84.1724,14459.0
2023-06-23 10:50:00,91.22,91.22,90.96,90.97,19379.0,84.1816,84.1816,83.9416,83.9509,19379.0
2023-06-23 10:55:00,90.92,91.07,90.88,90.97,27434.0,83.9047,84.0432,83.8678,83.9509,27434.0
2023-06-23 11:00:00,90.95,91.06,90.84,90.84,14173.0,83.9324,84.0339,83.8309,83.8309,14173.0
2023-06-23 11:05:00,90.85,90.86,90.54,90.56,50942.0,83.8401,83.8494,83.554,83.5725,50942.0
2023-06-23 11:10:00,90.56,90.7,90.52,90.61,19208.0,83.5725,83.7017,83.5356,83.6186,19208.0
2023-06-23 11:15:00,90.61,90.63,90.48,90.51,11844.0,83.6186,83.6371,83.4987,83.5264,11844.0
2023-06-23 11:20:00,90.48,90.57,90.45,90.47,20191.0,83.4987,83.5817,83.471,83.4894,20191.0
2023-06-23 11:25:00,90.47,90.57,90.4,90.57,18101.0,83.4894,83.5817,83.4248,83.5817,18101.0
2023-06-23 11:30:00,90.57,90.66,90.57,90.63,13795.0,83.5817,83.6648,83.5817,83.6371,13795.0
2023-06-23 11:35:00,90.61,90.61,90.52,90.53,11264.0,83.6186,83.6186,83.5356,83.5448,11264.0
2023-06-23 11:40:00,90.52,90.56,90.47,90.51,14815.0,83.5356,83.5725,83.4894,83.5264,14815.0
2023-06-23 11:45:00,90.52,90.53,90.44,90.51,14786.0,83.5356,83.5448,83.4618,83.5264,14786.0
2023-06-23 11:50:00,90.46,90.46,90.31,90.41,21630.0,83.4802,83.4802,83.3418,83.4341,21630.0
2023-06-23 11:55:00,90.42,90.51,90.39,90.51,13467.0,83.4433,83.5264,83.4156,83.5264,13467.0
2023-06-23 12:00:00,90.52,90.54,90.42,90.49,18784.0,83.5356,83.554,83.4433,83.5079,18784.0
2023-06-23 12:05:00,90.49,90.58,90.39,90.41,13588.0,83.5079,83.591,83.4156,83.4341,13588.0
2023-06-23 12:10:00,90.39,90.39,90.26,90.27,13306.0,83.4156,83.4156,83.2957,83.3049,13306.0
2023-06-23 12:15:00,90.29,90.33,90.19,90.2,15975.0,83.3233,83.3603,83.2311,83.2403,15975.0
2023-06-23 12:20:00,90.19,90.21,90.11,90.19,13900.0,83.2311,83.2495,83.1572,83.2311,13900.0
2023-06-23 12:25:00,90.19,90.21,90.13,90.21,15108.0,83.2311,83.2495,83.1757,83.2495,15108.0
2023-06-23 12:30:00,90.19,90.23,90.11,90.21,16314.0,83.2311,83.268,83.1572,83.2495,16314.0
2023-06-23 12:35:00,90.2,90.25,90.15,90.19,21092.0,83.2403,83.2864,83.1941,83.2311,21092.0
2023-06-23 12:40:00,90.17,90.21,90.07,90.14,56352.0,83.2126,83.2495,83.1203,83.1849,56352.0
2023-06-23 12:45:00,90.13,90.27,90.12,90.23,25032.0,83.1757,83.3049,83.1665,83.268,25032.0
2023-06-23 12:50:00,90.22,90.22,90.13,90.21,9457.0,83.2587,83.2587,83.1757,83.2495,9457.0
2023-06-23 12:55:00,90.16,90.17,89.96,89.96,88948.0,83.2034,83.2126,83.0188,83.0188,88948.0
2023-06-23 13:00:00,89.97,89.97,89.77,89.78,20067.0,83.028,83.028,82.8435,82.8527,20067.0
2023-06-23 13:05:00,89.77,89.77,89.54,89.57,12197.0,82.8435,82.8435,82.6312,82.6589,12197.0
2023-06-23 13:10:00,89.56,89.67,89.55,89.67,15866.0,82.6497,82.7512,82.6404,82.7512,15866.0
2023-06-23 13:15:00,89.65,89.67,89.55,89.59,27469.0,82.7327,82.7512,82.6404,82.6773,27469.0
2023-06-23 13:20:00,89.6,89.74,89.6,89.72,13864.0,82.6866,82.8158,82.6866,82.7973,13864.0
2023-06-23 13:25:00,89.73,89.83,89.71,89.75,22808.0,82.8065,82.8988,82.7881,82.825,22808.0
2023-06-23 13:30:00,89.75,89.84,89.75,89.83,20175.0,82.825,82.9081,82.825,82.8988,20175.0
2023-06-23 13:35:00,89.82,89.95,89.81,89.94,10128.0,82.8896,83.0096,82.8804,83.0003,10128.0
2023-06-23 13:40:00,89.93,89.96,89.88,89.89,7972.0,82.9911,83.0188,82.945,82.9542,7972.0
2023-06-23 13:45:00,89.9,89.93,89.87,89.9,9006.0,82.9634,82.9911,82.9357,82.9634,9006.0
2023-06-23 13:50:00,89.91,89.99,89.89,89.98,9032.0,82.9727,83.0465,82.9542,83.0373,9032.0
2023-06-23 13:55:00,89.99,90.04,89.96,89.96,20590.0,83.0465,83.0926,83.0188,83.0188,20590.0
2023-06-23 14:00:00,89.95,89.96,89.76,89.81,14093.0,83.0096,83.0188,82.8342,82.8804,14093.0
2023-06-23 14:05:00,89.81,89.89,89.79,89.81,12962.0,82.8804,82.9542,82.8619,82.8804,12962.0
2023-06-23 14:10:00,89.81,89.89,89.76,89.84,15823.0,82.8804,82.9542,82.8342,82.9081,15823.0
2023-06-23 14:15:00,89.83,89.87,89.79,89.81,13993.0,82.8988,82.9357,82.8619,82.8804,13993.0
2023-06-23 14:20:00,89.81,89.82,89.65,89.69,47064.0,82.8804,82.8896,82.7327,82.7696,47064.0
2023-06-23 14:25:00,89.69,89.8,89.68,89.68,14085.0,82.7696,82.8711,82.7604,82.7604,14085.0
2023-06-23 14:30:00,89.7,89.74,89.69,89.69,9363.0,82.7789,82.8158,82.7696,82.7696,9363.0
2023-06-23 14:35:00,89.69,89.69,89.6,89.65,7329.0,82.7696,82.7696,82.6866,82.7327,7329.0
2023-06-23 14:40:00,89.65,89.66,89.62,89.65,11474.0,82.7327,82.7419,82.705,82.7327,11474.0
2023-06-23 14:45:00,89.65,89.67,89.58,89.67,26733.0,82.7327,82.7512,82.6681,82.7512,26733.0
2023-06-23 14:50:00,89.68,89.68,89.56,89.56,15132.0,82.7604,82.7604,82.6497,82.6497,15132.0
2023-06-23 14:55:00,89.56,89.7,89.56,89.69,19129.0,82.6497,82.7789,82.6497,82.7696,19129.0
2023-06-23 15:00:00,89.7,89.78,89.65,89.73,32783.0,82.7789,82.8527,82.7327,82.8065,32783.0
2023-06-23 15:05:00,89.73,89.84,89.72,89.84,20595.0,82.8065,82.9081,82.7973,82.9081,20595.0
2023-06-23 15:10:00,89.85,89.89,89.82,89.82,29097.0,82.9173,82.9542,82.8896,82.8896,29097.0
2023-06-23 15:15:00,89.84,89.91,89.84,89.88,35067.0,82.9081,82.9727,82.9081,82.945,35067.0
2023-06-23 15:20:00,89.87,89.9,89.82,89.84,43465.0,82.9357,82.9634,82.8896,82.9081,43465.0
2023-06-23 15:25:00,89.85,89.86,89.71,89.74,137758.0,82.9173,82.9265,82.7881,82.8158,137758.0
2023-06-23 15:30:00,89.73,89.77,89.63,89.77,46986.0,82.8065,82.8435,82.7143,82.8435,46986.0
2023-06-23 15:35:00,89.76,89.88,89.75,89.85,34043.0,82.8342,82.945,82.825,82.9173,34043.0
2023-06-23 15:40:00,89.84,89.88,89.8,89.87,45756.0,82.9081,82.945,82.8711,82.9357,45756.0
2023-06-23 15:45:00,89.87,89.88,89.7,89.78,59531.0,82.9357,82.945,82.7789,82.8527,59531.0
2023-06-23 15:50:00,89.77,89.91,89.67,89.78,89017.0,82.8435,82.9727,82.7512,82.8527,89017.0
2023-06-23 15:55:00,89.79,89.85,89.68,89.73,199017.0,82.8619,82.9173,82.7604,82.8065,199017.0
2023-06-26 09:30:00,90.06,90.26,89.92,89.92,32034.0,83.1111,83.2957,82.9819,82.9819,32034.0
2023-06-26 09:35:00,89.95,90.0,89.79,89.91,12830.0,83.0096,83.0557,82.8619,82.9727,12830.0
2023-06-26 09:40:00,89.91,90.06,89.8,89.99,11888.0,82.9727,83.1111,82.8711,83.0465,11888.0
2023-06-26 09:45:00,90.0,90.03,89.75,89.75,7090.0,83.0557,83.0834,82.825,82.825,7090.0
2023-06-26 09:50:00,89.72,89.78,89.59,89.6,20493.0,82.7973,82.8527,82.6773,82.6866,20493.0
2023-06-26 09:55:00,89.6,89.64,89.54,89.57,13125.0,82.6866,82.7235,82.6312,82.6589,13125.0
2023-06-26 10:00:00,89.56,89.88,89.56,89.84,21888.0,82.6497,82.945,82.6497,82.9081,21888.0
2023-06-26 10:05:00,89.83,89.87,89.76,89.77,12383.0,82.8988,82.9357,82.8342,82.8435,12383.0
2023-06-26 10:10:00,89.76,89.76,89.59,89.69,7822.0,82.8342,82.8342,82.6773,82.7696,7822.0
2023-06-26 10:15:00,89.7,89.8,89.6,89.64,36753.0,82.7789,82.8711,82.6866,82.7235,36753.0
2023-06-26 10:20:00,89.63,89.65,89.58,89.62,11982.0,82.7143,82.7327,82.6681,82.705,11982.0
2023-06-26 10:25:00,89.6,89.66,89.54,89.61,26601.0,82.6866,82.7419,82.6312,82.6958,26601.0
2023-06-26 10:30:00,89.61,89.62,89.48,89.59,14102.0,82.6958,82.705,82.5758,82.6773,14102.0
2023-06-26 10:35:00,89.61,89.61,89.37,89.4,12011.0,82.6958,82.6958,82.4743,82.502,12011.0
2023-06-26 10:40:00,89.35,89.53,89.35,89.52,4977.0,82.4559,82.622,82.4559,82.6127,4977.0
2023-06-26 10:45:00,89.51,89.53,89.45,89.45,14043.0,82.6035,82.622,82.5482,82.5482,14043.0
2023-06-26 10:50:00,89.47,89.47,89.35,89.38,11208.0,82.5666,82.5666,82.4559,82.4836,11208.0
2023-06-26 10:55:00,89.38,89.47,89.35,89.41,16304.0,82.4836,82.5666,82.4559,82.5112,16304.0
2023-06-26 11:00:00,89.4,89.57,89.4,89.54,7840.0,82.502,82.6589,82.502,82.6312,7840.0
2023-06-26 11:05:00,89.57,89.63,89.54,89.57,7434.0,82.6589,82.7143,82.6312,82.6589,7434.0
2023-06-26 11:10:00,89.56,89.62,89.48,89.58,10885.0,82.6497,82.705,82.5758,82.6681,10885.0
2023-06-26 11:15:00,89.59,89.86,89.58,89.86,61673.0,82.6773,82.9265,82.6681,82.9265,61673.0
2023-06-26 11:20:00,89.92,90.04,89.89,89.9,12012.0,82.9819,83.0926,82.9542,82.9634,12012.0
2023-06-26 11:25:00,89.89,89.97,89.86,89.97,5557.0,82.9542,83.028,82.9265,83.028,5557.0
2023-06-26 11:30:00,89.97,90.05,89.97,90.01,19026.0,83.028,83.1019,83.028,83.0649,19026.0
2023-06-26 11:35:00,90.01,90.14,90.0,90.14,3010.0,83.0649,83.1849,83.0557,83.1849,3010.0
2023-06-26 11:40:00,90.14,90.25,90.07,90.25,18977.0,83.1849,83.2864,83.1203,83.2864,18977.0
2023-06-26 11:45:00,90.25,90.27,90.2,90.26,14200.0,83.2864,83.3049,83.2403,83.2957,14200.0
2023-06-26 11:50:00,90.27,90.3,90.2,90.21,12267.0,83.3049,83.3326,83.2403,83.2495,12267.0
2023-06-26 11:55:00,90.22,90.29,90.21,90.28,10056.0,83.2587,83.3233,83.2495,83.3141,10056.0
2023-06-26 12:00:00,90.3,90.42,90.3,90.39,8911.0,83.3326,83.4433,83.3326,83.4156,8911.0
2023-06-26 12:05:00,90.4,90.5,90.38,90.49,18385.0,83.4248,83.5171,83.4064,83.5079,18385.0
2023-06-26 12:10:00,90.5,90.58,90.44,90.46,9955.0,83.5171,83.591,83.4618,83.4802,9955.0
2023-06-26 12:15:00,90.45,90.59,90.43,90.59,9493.0,83.471,83.6002,83.4525,83.6002,9493.0
2023-06-26 12:20:00,90.6,90.78,90.6,90.78,6747.0,83.6094,83.7755,83.6094,83.7755,6747.0
2023-06-26 12:25:00,90.77,90.91,90.77,90.89,13788.0,83.7663,83.8955,83.7663,83.877,13788.0
2023-06-26 12:30:00,90.92,90.93,90.8,90.86,9483.0,83.9047,83.914,83.794,83.8494,9483.0
2023-06-26 12:35:00,90.85,90.88,90.78,90.88,16745.0,83.8401,83.8678,83.7755,83.8678,16745.0
2023-06-26 12:40:00,90.87,91.06,90.85,91.06,11771.0,83.8586,84.0339,83.8401,84.0339,11771.0
2023-06-26 12:45:00,91.05,91.05,90.86,90.91,11181.0,84.0247,84.0247,83.8494,83.8955,11181.0
2023-06-26 12:50:00,90.89,90.94,90.85,90.85,7631.0,83.877,83.9232,83.8401,83.8401,7631.0
2023-06-26 12:55:00,90.84,90.88,90.77,90.82,7956.0,83.8309,83.8678,83.7663,83.8124,7956.0
2023-06-26 13:00:00,90.84,90.88,90.79,90.88,9448.0,83.8309,83.8678,83.7848,83.8678,9448.0
2023-06-26 13:05:00,90.88,90.88,90.79,90.86,10854.0,83.8678,83.8678,83.7848,83.8494,10854.0
2023-06-26 13:10:00,90.85,90.89,90.79,90.82,12658.0,83.8401,83.877,83.7848,83.8124,12658.0
2023-06-26 13:15:00,90.82,90.88,90.78,90.84,16047.0,83.8124,83.8678,83.7755,83.8309,16047.0
2023-06-26 13:20:00,90.86,90.92,90.85,90.86,15293.0,83.8494,83.9047,83.8401,83.8494,15293.0
2023-06-26 13:25:00,90.84,90.88,90.83,90.88,13644.0,83.8309,83.8678,83.8217,83.8678,13644.0
2023-06-26 13:30:00,90.89,90.9,90.83,90.84,8924.0,83.877,83.8863,83.8217,83.8309,8924.0
2023-06-26 13:35:00,90.83,90.87,90.75,90.83,13699.0,83.8217,83.8586,83.7478,83.8217,13699.0
2023-06-26 13:40:00,90.82,90.87,90.75,90.75,10025.0,83.8124,83.8586,83.7478,83.7478,10025.0
2023-06-26 13:45:00,90.78,90.91,90.78,90.91,8321.0,83.7755,83.8955,83.7755,83.8955,8321.0
2023-06-26 13:50:00,90.93,91.0,90.91,90.93,14442.0,83.914,83.9786,83.8955,83.914,14442.0
2023-06-26 13:55:00,90.93,90.94,90.88,90.89,9182.0,83.914,83.9232,83.8678,83.877,9182.0
2023-06-26 14:00:00,90.9,90.95,90.89,90.92,8473.0,83.8863,83.9324,83.877,83.9047,8473.0
2023-06-26 14:05:00,90.9,90.92,90.76,90.77,9945.0,83.8863,83.9047,83.7571,83.7663,9945.0
2023-06-26 14:10:00,90.77,90.78,90.71,90.74,8604.0,83.7663,83.7755,83.7109,83.7386,8604.0
2023-06-26 14:15:00,90.76,90.79,90.73,90.74,7763.0,83.7571,83.7848,83.7294,83.7386,7763.0
2023-06-26 14:20:00,90.73,90.77,90.66,90.77,9466.0,83.7294,83.7663,83.6648,83.7663,9466.0
2023-06-26 14:25:00,90.76,90.83,90.75,90.83,10523.0,83.7571,83.8217,83.7478,83.8217,10523.0
2023-06-26 14:30:00,90.83,90.91,90.8,90.88,10985.0,83.8217,83.8955,83.794,83.8678,10985.0
2023-06-26 14:35:00,90.87,90.89,90.81,90.82,5871.0,83.8586,83.877,83.8032,83.8124,5871.0
2023-06-26 14:40:00,90.81,90.81,90.76,90.79,10627.0,83.8032,83.8032,83.7571,83.7848,10627.0
2023-06-26 14:45:00,90.78,90.8,90.77,90.78,10303.0,83.7755,83.794,83.7663,83.7755,10303.0
2023-06-26 14:50:00,90.78,90.83,90.74,90.79,11224.0,83.7755,83.8217,83.7386,83.7848,11224.0
2023-06-26 14:55:00,90.79,90.81,90.77,90.79,9553.0,83.7848,83.8032,83.7663,83.7848,9553.0
2023-06-26 15:00:00,90.8,90.8,90.74,90.76,8218.0,83.794,83.794,83.7386,83.7571,8218.0
2023-06-26 15:05:00,90.76,90.78,90.72,90.72,10360.0,83.7571,83.7755,83.7202,83.7202,10360.0
2023-06-26 15:10:00,90.72,90.72,90.64,90.67,13751.0,83.7202,83.7202,83.6463,83.674,13751.0
2023-06-26 15:15:00,90.67,90.78,90.67,90.78,32228.0,83.674,83.7755,83.674,83.7755,32228.0
2023-06-26 15:20:00,90.79,90.82,90.76,90.81,13118.0,83.7848,83.8124,83.7571,83.8032,13118.0
2023-06-26 15:25:00,90.81,90.82,90.75,90.76,15061.0,83.8032,83.8124,83.7478,83.7571,15061.0
2023-06-26 15:30:00,90.76,90.82,90.73,90.75,17340.0,83.7571,83.8124,83.7294,83.7478,17340.0
2023-06-26 15:35:00,90.75,90.76,90.62,90.65,10555.0,83.7478,83.7571,83.6279,83.6556,10555.0
2023-06-26 15:40:00,90.65,90.8,90.65,90.78,22418.0,83.6556,83.794,83.6556,83.7755,22418.0
2023-06-26 15:45:00,90.78,90.91,90.77,90.82,23031.0,83.7755,83.8955,83.7663,83.8124,23031.0
2023-06-26 15:50:00,90.81,90.88,90.79,90.87,40367.0,83.8032,83.8678,83.7848,83.8586,40367.0
2023-06-26 15:55:00,90.88,90.91,90.82,90.85,132984.0,83.8678,83.8955,83.8124,83.8401,132984.0
2023-06-27 09:30:00,90.93,91.01,90.7,90.91,51745.0,83.914,83.9878,83.7017,83.8955,51745.0
2023-06-27 09:35:00,90.92,91.01,90.76,91.01,29275.0,83.9047,83.9878,83.7571,83.9878,29275.0
2023-06-27 09:40:00,90.96,91.08,90.74,90.78,8121.0,83.9416,84.0524,83.7386,83.7755,8121.0
2023-06-27 09:45:00,90.83,90.87,90.68,90.73,9532.0,83.8217,83.8586,83.6832,83.7294,9532.0
2023-06-27 09:50:00,90.7,90.71,90.59,90.68,7616.0,83.7017,83.7109,83.6002,83.6832,7616.0
2023-06-27 09:55:00,90.68,90.68,90.52,90.57,7120.0,83.6832,83.6832,83.5356,83.5817,7120.0
2023-06-27 10:00:00,90.55,90.65,90.52,90.58,13595.0,83.5633,83.6556,83.5356,83.591,13595.0
2023-06-27 10:05:00,90.54,90.63,90.47,90.63,21256.0,83.554,83.6371,83.4894,83.6371,21256.0
2023-06-27 10:10:00,90.6,90.7,90.55,90.65,6363.0,83.6094,83.7017,83.5633,83.6556,6363.0
2023-06-27 10:15:00,90.66,90.75,90.61,90.73,8725.0,83.6648,83.7478,83.6186,83.7294,8725.0
2023-06-27 10:20:00,90.71,90.83,90.67,90.76,5854.0,83.7109,83.8217,83.674,83.7571,5854.0
2023-06-27 10:25:00,90.74,90.75,90.5,90.56,13943.0,83.7386,83.7478,83.5171,83.5725,13943.0
2023-06-27 10:30:00,90.55,90.72,90.47,90.7,21552.0,83.5633,83.7202,83.4894,83.7017,21552.0
2023-06-27 10:35:00,90.73,90.73,90.65,90.67,11430.0,83.7294,83.7294,83.6556,83.674,11430.0
2023-06-27 10:40:00,90.69,90.78,90.67,90.77,5899.0,83.6925,83.7755,83.674,83.7663,5899.0
2023-06-27 10:45:00,90.78,90.85,90.76,90.79,5967.0,83.7755,83.8401,83.7571,83.7848,5967.0
2023-06-27 10:50:00,90.77,90.81,90.75,90.77,10136.0,83.7663,83.8032,83.7478,83.7663,10136.0
2023-06-27 10:55:00,90.76,90.93,90.74,90.89,20729.0,83.7571,83.914,83.7386,83.877,20729.0
2023-06-27 11:00:00,90.88,90.95,90.84,90.91,17119.0,83.8678,83.9324,83.8309,83.8955,17119.0
2023-06-27 11:05:00,90.92,90.97,90.92,90.95,5324.0,83.9047,83.9509,83.9047,83.9324,5324.0
2023-06-27 11:10:00,90.95,90.97,90.72,90.74,10249.0,83.9324,83.9509,83.7202,83.7386,10249.0
2023-06-27 11:15:00,90.71,90.83,90.7,90.71,9482.0,83.7109,83.8217,83.7017,83.7109,9482.0
2023-06-27 11:20:00,90.71,90.71,90.6,90.64,21600.0,83.7109,83.7109,83.6094,83.6463,21600.0
2023-06-27 11:25:00,90.61,90.65,90.53,90.53,7464.0,83.6186,83.6556,83.5448,83.5448,7464.0
2023-06-27 11:30:00,90.5,90.66,90.48,90.63,13908.0,83.5171,83.6648,83.4987,83.6371,13908.0
2023-06-27 11:35:00,90.66,90.67,90.57,90.65,10675.0,83.6648,83.674,83.5817,83.6556,10675.0
2023-06-27 11:40:00,90.64,90.65,90.5,90.55,5171.0,83.6463,83.6556,83.5171,83.5633,5171.0
2023-06-27 11:45:00,90.56,90.62,90.56,90.56,5772.0,83.5725,83.6279,83.5725,83.5725,5772.0
2023-06-27 11:50:00,90.55,90.6,90.51,90.53,6197.0,83.5633,83.6094,83.5264,83.5448,6197.0
2023-06-27 11:55:00,90.5,90.58,90.5,90.55,5618.0,83.5171,83.591,83.5171,83.5633,5618.0
2023-06-27 12:00:00,90.55,90.57,90.5,90.51,8380.0,83.5633,83.5817,83.5171,83.5264,8380.0
2023-06-27 12:05:00,90.51,90.59,90.5,90.55,8047.0,83.5264,83.6002,83.5171,83.5633,8047.0
2023-06-27 12:10:00,90.56,90.67,90.56,90.65,4938.0,83.5725,83.674,83.5725,83.6556,4938.0
2023-06-27 12:15:00,90.63,90.63,90.59,90.62,5842.0,83.6371,83.6371,83.6002,83.6279,5842.0
2023-06-27 12:20:00,90.64,90.67,90.64,90.65,3067.0,83.6463,83.674,83.6463,83.6556,3067.0
2023-06-27 12:25:00,90.68,90.69,90.65,90.67,7520.0,83.6832,83.6925,83.6556,83.674,7520.0
2023-06-27 12:30:00,90.66,90.67,90.6,90.64,4342.0,83.6648,83.674,83.6094,83.6463,4342.0
2023-06-27 12:35:00,90.64,90.8,90.64,90.8,5392.0,83.6463,83.794,83.6463,83.794,5392.0
2023-06-27 12:40:00,90.78,90.79,90.68,90.7,6752.0,83.7755,83.7848,83.6832,83.7017,6752.0
2023-06-27 12:45:00,90.69,90.7,90.64,90.67,4711.0,83.6925,83.7017,83.6463,83.674,4711.0
2023-06-27 12:50:00,90.67,90.7,90.64,90.67,8177.0,83.674,83.7017,83.6463,83.674,8177.0
2023-06-27 12:55:00,90.68,90.68,90.63,90.64,8131.0,83.6832,83.6832,83.6371,83.6463,8131.0
2023-06-27 13:00:00,90.65,90.73,90.65,90.73,6203.0,83.6556,83.7294,83.6556,83.7294,6203.0
2023-06-27 13:05:00,90.74,90.74,90.68,90.74,6597.0,83.7386,83.7386,83.6832,83.7386,6597.0
2023-06-27 13:10:00,90.75,90.8,90.71,90.79,7983.0,83.7478,83.794,83.7109,83.7848,7983.0
2023-06-27 13:15:00,90.81,90.83,90.73,90.75,6994.0,83.8032,83.8217,83.7294,83.7478,6994.0
2023-06-27 13:20:00,90.74,90.78,90.73,90.74,11884.0,83.7386,83.7755,83.7294,83.7386,11884.0
2023-06-27 13:25:00,90.75,90.79,90.73,90.79,3852.0,83.7478,83.7848,83.7294,83.7848,3852.0
2023-06-27 13:30:00,90.8,90.86,90.8,90.81,10502.0,83.794,83.8494,83.794,83.8032,10502.0
2023-06-27 13:35:00,90.8,90.8,90.75,90.75,5667.0,83.794,83.794,83.7478,83.7478,5667.0
2023-06-27 13:40:00,90.75,90.79,90.74,90.79,4241.0,83.7478,83.7848,83.7386,83.7848,4241.0
2023-06-27 13:45:00,90.77,90.8,90.72,90.78,9611.0,83.7663,83.794,83.7202,83.7755,9611.0
2023-06-27 13:50:00,90.81,90.81,90.77,90.78,4554.0,83.8032,83.8032,83.7663,83.7755,4554.0
2023-06-27 13:55:00,90.78,90.79,90.75,90.77,18704.0,83.7755,83.7848,83.7478,83.7663,18704.0
2023-06-27 14:00:00,90.78,90.85,90.76,90.85,17613.0,83.7755,83.8401,83.7571,83.8401,17613.0
2023-06-27 14:05:00,90.83,90.9,90.83,90.85,9867.0,83.8217,83.8863,83.8217,83.8401,9867.0
2023-06-27 14:10:00,90.88,91.0,90.87,90.99,10009.0,83.8678,83.9786,83.8586,83.9693,10009.0
2023-06-27 14:15:00,91.0,91.08,91.0,91.06,14321.0,83.9786,84.0524,83.9786,84.0339,14321.0
2023-06-27 14:20:00,91.07,91.12,91.05,91.08,21110.0,84.0432,84.0893,84.0247,84.0524,21110.0
2023-06-27 14:25:00,91.07,91.07,90.96,90.97,13503.0,84.0432,84.0432,83.9416,83.9509,13503.0
2023-06-27 14:30:00,90.96,90.98,90.91,90.96,17856.0,83.9416,83.9601,83.8955,83.9416,17856.0
2023-06-27 14:35:00,90.95,91.07,90.92,91.05,13220.0,83.9324,84.0432,83.9047,84.0247,13220.0
2023-06-27 14:40:00,91.04,91.04,90.85,90.86,12175.0,84.0155,84.0155,83.8401,83.8494,12175.0
2023-06-27 14:45:00,90.86,91.04,90.84,91.04,25012.0,83.8494,84.0155,83.8309,84.0155,25012.0
2023-06-27 14:50:00,91.05,91.06,91.0,91.04,10875.0,84.0247,84.0339,83.9786,84.0155,10875.0
2023-06-27 14:55:00,91.03,91.07,91.01,91.03,11833.0,84.0062,84.0432,83.9878,84.0062,11833.0
2023-06-27 15:00:00,91.01,91.02,90.96,90.97,11931.0,83.9878,83.997,83.9416,83.9509,11931.0
2023-06-27 15:05:00,90.98,91.01,90.94,90.97,10431.0,83.9601,83.9878,83.9232,83.9509,10431.0
2023-06-27 15:10:00,90.96,91.0,90.93,90.95,13398.0,83.9416,83.9786,83.914,83.9324,13398.0
2023-06-27 15:15:00,90.95,91.03,90.95,90.99,13412.0,83.9324,84.0062,83.9324,83.9693,13412.0
2023-06-27 15:20:00,90.99,90.99,90.9,90.93,7381.0,83.9693,83.9693,83.8863,83.914,7381.0
2023-06-27 15:25:00,90.94,90.97,90.93,90.93,7995.0,83.9232,83.9509,83.914,83.914,7995.0
2023-06-27 15:30:00,90.93,91.02,90.93,90.95,12690.0,83.914,83.997,83.914,83.9324,12690.0
2023-06-27 15:35:00,90.95,90.95,90.89,90.91,14885.0,83.9324,83.9324,83.877,83.8955,14885.0
2023-06-27 15:40:00,90.91,90.92,90.84,90.89,12283.0,83.8955,83.9047,83.8309,83.877,12283.0
2023-06-27 15:45:00,90.9,90.91,90.81,90.81,17314.0,83.8863,83.8955,83.8032,83.8032,17314.0
2023-06-27 15:50:00,90.81,90.82,90.6,90.63,63476.0,83.8032,83.8124,83.6094,83.6371,63476.0
2023-06-27 15:55:00,90.63,90.69,90.51,90.53,129542.0,83.6371,83.6925,83.5264,83.5448,129542.0
2023-06-28 09:30:00,90.44,90.49,89.98,90.03,46881.0,83.4618,83.5079,83.0373,83.0834,46881.0
2023-06-28 09:35:00,90.1,90.27,89.74,89.89,31735.0,83.148,83.3049,82.8158,82.9542,31735.0
2023-06-28 09:40:00,89.97,90.03,89.8,89.96,20380.0,83.028,83.0834,82.8711,83.0188,20380.0
2023-06-28 09:45:00,90.0,90.03,89.67,89.67,19924.0,83.0557,83.0834,82.7512,82.7512,19924.0
2023-06-28 09:50:00,89.66,89.69,89.51,89.59,21767.0,82.7419,82.7696,82.6035,82.6773,21767.0
2023-06-28 09:55:00,89.57,89.58,89.45,89.58,19255.0,82.6589,82.6681,82.5482,82.6681,19255.0
2023-06-28 10:00:00,89.58,89.74,89.54,89.68,22502.0,82.6681,82.8158,82.6312,82.7604,22502.0
2023-06-28 10:05:00,89.7,89.79,89.58,89.59,31151.0,82.7789,82.8619,82.6681,82.6773,31151.0
2023-06-28 10:10:00,89.59,89.64,89.56,89.6,13004.0,82.6773,82.7235,82.6497,82.6866,13004.0
2023-06-28 10:15:00,89.57,89.58,89.37,89.39,18927.0,82.6589,82.6681,82.4743,82.4928,18927.0
2023-06-28 10:20:00,89.4,89.42,89.31,89.34,14029.0,82.502,82.5205,82.419,82.4466,14029.0
2023-06-28 10:25:00,89.34,89.4,89.22,89.26,12287.0,82.4466,82.502,82.3359,82.3728,12287.0
2023-06-28 10:30:00,89.27,89.4,89.25,89.29,14177.0,82.382,82.502,82.3636,82.4005,14177.0
2023-06-28 10:35:00,89.29,89.38,89.18,89.18,20083.0,82.4005,82.4836,82.299,82.299,20083.0
2023-06-28 10:40:00,89.19,89.25,89.09,89.1,21159.0,82.3082,82.3636,82.2159,82.2252,21159.0
2023-06-28 10:45:00,89.05,89.1,88.98,89.05,34648.0,82.179,82.2252,82.1144,82.179,34648.0
2023-06-28 10:50:00,89.05,89.11,89.02,89.1,12143.0,82.179,82.2344,82.1513,82.2252,12143.0
2023-06-28 10:55:00,89.09,89.25,89.08,89.21,50851.0,82.2159,82.3636,82.2067,82.3267,50851.0
2023-06-28 11:00:00,89.27,89.36,89.24,89.32,15079.0,82.382,82.4651,82.3544,82.4282,15079.0
2023-06-28 11:05:00,89.34,89.43,89.23,89.32,19819.0,82.4466,82.5297,82.3451,82.4282,19819.0
2023-06-28 11:10:00,89.31,89.54,89.3,89.53,15520.0,82.419,82.6312,82.4097,82.622,15520.0
2023-06-28 11:15:00,89.53,89.55,89.43,89.48,15559.0,82.622,82.6404,82.5297,82.5758,15559.0
2023-06-28 11:20:00,89.48,89.59,89.46,89.55,20617.0,82.5758,82.6773,82.5574,82.6404,20617.0
2023-06-28 11:25:00,89.55,89.61,89.54,89.58,10596.0,82.6404,82.6958,82.6312,82.6681,10596.0
2023-06-28 11:30:00,89.59,89.62,89.45,89.47,8085.0,82.6773,82.705,82.5482,82.5666,8085.0
2023-06-28 11:35:00,89.47,89.47,89.34,89.34,7958.0,82.5666,82.5666,82.4466,82.4466,7958.0
2023-06-28 11:40:00,89.34,89.41,89.29,89.29,4153.0,82.4466,82.5112,82.4005,82.4005,4153.0
2023-06-28 11:45:00,89.28,89.31,89.21,89.31,13175.0,82.3913,82.419,82.3267,82.419,13175.0
2023-06-28 11:50:00,89.29,89.33,89.25,89.25,7692.0,82.4005,82.4374,82.3636,82.3636,7692.0
2023-06-28 11:55:00,89.22,89.24,89.19,89.23,11040.0,82.3359,82.3544,82.3082,82.3451,11040.0
2023-06-28 12:00:00,89.21,89.26,89.16,89.17,7996.0,82.3267,82.3728,82.2805,82.2898,7996.0
2023-06-28 12:05:00,89.17,89.24,89.16,89.2,7627.0,82.2898,82.3544,82.2805,82.3174,7627.0
2023-06-28 12:10:00,89.2,89.23,89.16,89.22,8916.0,82.3174,82.3451,82.2805,82.3359,8916.0
2023-06-28 12:15:00,89.24,89.32,89.21,89.21,11599.0,82.3544,82.4282,82.3267,82.3267,11599.0
2023-06-28 12:20:00,89.21,89.53,89.21,89.51,11125.0,82.3267,82.622,82.3267,82.6035,11125.0
2023-06-28 12:25:00,89.47,89.55,89.44,89.51,4996.0,82.5666,82.6404,82.5389,82.6035,4996.0
2023-06-28 12:30:00,89.53,89.54,89.4,89.41,7637.0,82.622,82.6312,82.502,82.5112,7637.0
2023-06-28 12:35:00,89.42,89.57,89.38,89.51,11753.0,82.5205,82.6589,82.4836,82.6035,11753.0
2023-06-28 12:40:00,89.52,89.53,89.3,89.34,12250.0,82.6127,82.622,82.4097,82.4466,12250.0
2023-06-28 12:45:00,89.31,89.43,89.31,89.32,9484.0,82.419,82.5297,82.419,82.4282,9484.0
2023-06-28 12:50:00,89.34,89.35,89.23,89.24,10571.0,82.4466,82.4559,82.3451,82.3544,10571.0
2023-06-28 12:55:00,89.23,89.32,89.21,89.28,5988.0,82.3451,82.4282,82.3267,82.3913,5988.0
2023-06-28 13:00:00,89.3,89.3,89.24,89.25,8612.0,82.4097,82.4097,82.3544,82.3636,8612.0
2023-06-28 13:05:00,89.27,89.28,89.23,89.26,5638.0,82.382,82.3913,82.3451,82.3728,5638.0
2023-06-28 13:10:00,89.26,89.35,89.23,89.31,29455.0,82.3728,82.4559,82.3451,82.419,29455.0
2023-06-28 13:15:00,89.29,89.33,89.27,89.33,8377.0,82.4005,82.4374,82.382,82.4374,8377.0
2023-06-28 13:20:00,89.33,89.39,89.32,89.33,7764.0,82.4374,82.4928,82.4282,82.4374,7764.0
2023-06-28 13:25:00,89.34,89.37,89.29,89.29,9579.0,82.4466,82.4743,82.4005,82.4005,9579.0
2023-06-28 13:30:00,89.28,89.28,89.14,89.14,12005.0,82.3913,82.3913,82.2621,82.2621,12005.0
2023-06-28 13:35:00,89.14,89.15,89.09,89.11,3601.0,82.2621,82.2713,82.2159,82.2344,3601.0
2023-06-28 13:40:00,89.12,89.13,89.02,89.05,10076.0,82.2436,82.2528,82.1513,82.179,10076.0
2023-06-28 13:45:00,89.06,89.06,88.99,89.01,25452.0,82.1882,82.1882,82.1236,82.1421,25452.0
2023-06-28 13:50:00,88.99,89.03,88.91,88.94,14990.0,82.1236,82.1606,82.0498,82.0775,14990.0
2023-06-28 13:55:00,88.92,89.08,88.89,89.08,19473.0,82.059,82.2067,82.0314,82.2067,19473.0
2023-06-28 14:00:00,89.07,89.13,89.06,89.1,9057.0,82.1975,82.2528,82.1882,82.2252,9057.0
2023-06-28 14:05:00,89.1,89.16,89.07,89.14,11169.0,82.2252,82.2805,82.1975,82.2621,11169.0
2023-06-28 14:10:00,89.14,89.21,89.13,89.2,12750.0,82.2621,82.3267,82.2528,82.3174,12750.0
2023-06-28 14:15:00,89.2,89.27,89.17,89.27,13458.0,82.3174,82.382,82.2898,82.382,13458.0
2023-06-28 14:20:00,89.25,89.28,89.2,89.2,15925.0,82.3636,82.3913,82.3174,82.3174,15925.0
2023-06-28 14:25:00,89.22,89.25,89.19,89.25,11643.0,82.3359,82.3636,82.3082,82.3636,11643.0
2023-06-28 14:30:00,89.23,89.28,89.17,89.28,13689.0,82.3451,82.3913,82.2898,82.3913,13689.0
2023-06-28 14:35:00,89.29,89.29,89.2,89.2,22956.0,82.4005,82.4005,82.3174,82.3174,22956.0
2023-06-28 14:40:00,89.2,89.24,89.14,89.22,11403.0,82.3174,82.3544,82.2621,82.3359,11403.0
2023-06-28 14:45:00,89.2,89.2,89.12,89.14,18612.0,82.3174,82.3174,82.2436,82.2621,18612.0
2023-06-28 14:50:00,89.14,89.21,89.1,89.2,15713.0,82.2621,82.3267,82.2252,82.3174,15713.0
2023-06-28 14:55:00,89.23,89.23,89.14,89.16,11042.0,82.3451,82.3451,82.2621,82.2805,11042.0
2023-06-28 15:00:00,89.19,89.26,89.18,89.25,20753.0,82.3082,82.3728,82.299,82.3636,20753.0
2023-06-28 15:05:00,89.27,89.28,89.22,89.26,9913.0,82.382,82.3913,82.3359,82.3728,9913.0
2023-06-28 15:10:00,89.27,89.28,89.2,89.2,14132.0,82.382,82.3913,82.3174,82.3174,14132.0
2023-06-28 15:15:00,89.19,89.2,89.13,89.2,14454.0,82.3082,82.3174,82.2528,82.3174,14454.0
2023-06-28 15:20:00,89.2,89.24,89.18,89.22,19348.0,82.3174,82.3544,82.299,82.3359,19348.0
2023-06-28 15:25:00,89.21,89.22,89.13,89.16,17050.0,82.3267,82.3359,82.2528,82.2805,17050.0
2023-06-28 15:30:00,89.14,89.19,89.1,89.12,24354.0,82.2621,82.3082,82.2252,82.2436,24354.0
2023-06-28 15:35:00,89.13,89.15,89.07,89.07,15566.0,82.2528,82.2713,82.1975,82.1975,15566.0
2023-06-28 15:40:00,89.07,89.12,89.02,89.1,15198.0,82.1975,82.2436,82.1513,82.2252,15198.0
2023-06-28 15:45:00,89.09,89.09,88.96,88.97,32598.0,82.2159,82.2159,82.096,82.1052,32598.0
2023-06-28 15:50:00,88.97,89.08,88.92,89.0,35006.0,82.1052,82.2067,82.059,82.1329,35006.0
2023-06-28 15:55:00,89.0,89.14,88.94,89.14,128350.0,82.1329,82.2621,82.0775,82.2621,128350.0
2023-06-29 09:30:00,88.36,88.54,88.1,88.34,86580.0,81.5423,81.7084,81.3023,81.5238,86580.0
2023-06-29 09:35:00,88.34,88.51,88.27,88.48,19824.0,81.5238,81.6807,81.4592,81.653,19824.0
2023-06-29 09:40:00,88.51,88.76,88.42,88.74,15249.0,81.6807,81.9114,81.5976,81.8929,15249.0
2023-06-29 09:45:00,88.65,88.65,88.3,88.37,18140.0,81.8099,81.8099,81.4869,81.5515,18140.0
2023-06-29 09:50:00,88.37,88.38,88.22,88.28,16544.0,81.5515,81.5607,81.4131,81.4684,16544.0
2023-06-29 09:55:00,88.3,88.54,88.3,88.45,16066.0,81.4869,81.7084,81.4869,81.6253,16066.0
2023-06-29 10:00:00,88.51,88.56,88.33,88.38,22993.0,81.6807,81.7268,81.5146,81.5607,22993.0
2023-06-29 10:05:00,88.39,88.45,88.35,88.41,22673.0,81.5699,81.6253,81.533,81.5884,22673.0
2023-06-29 10:10:00,88.42,88.65,88.4,88.63,13558.0,81.5976,81.8099,81.5792,81.7914,13558.0
2023-06-29 10:15:00,88.64,88.74,88.58,88.72,15364.0,81.8006,81.8929,81.7453,81.8745,15364.0
2023-06-29 10:20:00,88.73,88.81,88.69,88.78,14465.0,81.8837,81.9575,81.8468,81.9298,14465.0
2023-06-29 10:25:00,88.79,88.86,88.76,88.86,12390.0,81.9391,82.0037,81.9114,82.0037,12390.0
2023-06-29 10:30:00,88.89,88.93,88.82,88.85,14961.0,82.0314,82.0683,81.9668,81.9944,14961.0
2023-06-29 10:35:00,88.85,88.85,88.69,88.74,18411.0,81.9944,81.9944,81.8468,81.8929,18411.0
2023-06-29 10:40:00,88.77,88.8,88.67,88.74,16442.0,81.9206,81.9483,81.8283,81.8929,16442.0
2023-06-29 10:45:00,88.76,88.89,88.75,88.84,14605.0,81.9114,82.0314,81.9022,81.9852,14605.0
2023-06-29 10:50:00,88.84,88.84,88.76,88.82,8733.0,81.9852,81.9852,81.9114,81.9668,8733.0
2023-06-29 10:55:00,88.82,88.82,88.72,88.77,18171.0,81.9668,81.9668,81.8745,81.9206,18171.0
2023-06-29 11:00:00,88.77,88.94,88.77,88.9,9616.0,81.9206,82.0775,81.9206,82.0406,9616.0
2023-06-29 11:05:00,88.92,88.94,88.83,88.92,13831.0,82.059,82.0775,81.976,82.059,13831.0
2023-06-29 11:10:00,88.95,89.0,88.77,88.78,11899.0,82.0867,82.1329,81.9206,81.9298,11899.0
2023-06-29 11:15:00,88.79,88.92,88.74,88.81,17815.0,81.9391,82.059,81.8929,81.9575,17815.0
2023-06-29 11:20:00,88.79,88.85,88.73,88.85,10655.0,81.9391,81.9944,81.8837,81.9944,10655.0
2023-06-29 11:25:00,88.85,88.95,88.8,88.93,8116.0,81.9944,82.0867,81.9483,82.0683,8116.0
2023-06-29 11:30:00,88.94,89.06,88.94,89.05,9970.0,82.0775,82.1882,82.0775,82.179,9970.0
2023-06-29 11:35:00,89.05,89.05,88.97,88.99,6869.0,82.179,82.179,82.1052,82.1236,6869.0
2023-06-29 11:40:00,89.0,89.08,88.94,89.08,9267.0,82.1329,82.2067,82.0775,82.2067,9267.0
2023-06-29 11:45:00,89.09,89.11,89.02,89.09,6542.0,82.2159,82.2344,82.1513,82.2159,6542.0
2023-06-29 11:50:00,89.07,89.08,88.97,89.05,12337.0,82.1975,82.2067,82.1052,82.179,12337.0
2023-06-29 11:55:00,89.06,89.06,88.95,89.01,9105.0,82.1882,82.1882,82.0867,82.1421,9105.0
2023-06-29 12:00:00,89.01,89.02,88.91,88.93,18252.0,82.1421,82.1513,82.0498,82.0683,18252.0
2023-06-29 12:05:00,88.93,89.03,88.92,88.97,27664.0,82.0683,82.1606,82.059,82.1052,27664.0
2023-06-29 12:10:00,88.97,89.01,88.92,89.01,12193.0,82.1052,82.1421,82.059,82.1421,12193.0
2023-06-29 12:15:00,89.04,89.05,88.97,89.0,8944.0,82.1698,82.179,82.1052,82.1329,8944.0
2023-06-29 12:20:00,89.01,89.16,89.01,89.16,19555.0,82.1421,82.2805,82.1421,82.2805,19555.0
2023-06-29 12:25:00,89.15,89.24,89.13,89.18,11474.0,82.2713,82.3544,82.2528,82.299,11474.0
2023-06-29 12:30:00,89.18,89.21,89.14,89.17,5451.0,82.299,82.3267,82.2621,82.2898,5451.0
2023-06-29 12:35:00,89.18,89.28,89.17,89.23,7969.0,82.299,82.3913,82.2898,82.3451,7969.0
2023-06-29 12:40:00,89.24,89.25,89.16,89.19,5709.0,82.3544,82.3636,82.2805,82.3082,5709.0
2023-06-29 12:45:00,89.19,89.19,89.08,89.12,6397.0,82.3082,82.3082,82.2067,82.2436,6397.0
2023-06-29 12:50:00,89.14,89.15,89.09,89.15,9856.0,82.2621,82.2713,82.2159,82.2713,9856.0
2023-06-29 12:55:00,89.12,89.17,89.09,89.17,6554.0,82.2436,82.2898,82.2159,82.2898,6554.0
2023-06-29 13:00:00,89.18,89.2,89.15,89.16,3540.0,82.299,82.3174,82.2713,82.2805,3540.0
2023-06-29 13:05:00,89.15,89.15,89.04,89.08,9577.0,82.2713,82.2713,82.1698,82.2067,9577.0
2023-06-29 13:10:00,89.1,89.15,89.07,89.15,8973.0,82.2252,82.2713,82.1975,82.2713,8973.0
2023-06-29 13:15:00,89.16,89.19,89.11,89.12,4881.0,82.2805,82.3082,82.2344,82.2436,4881.0
2023-06-29 13:20:00,89.09,89.13,88.99,89.01,9317.0,82.2159,82.2528,82.1236,82.1421,9317.0
2023-06-29 13:25:00,89.0,89.1,89.0,89.09,3569.0,82.1329,82.2252,82.1329,82.2159,3569.0
2023-06-29 13:30:00,89.12,89.14,89.06,89.07,6998.0,82.2436,82.2621,82.1882,82.1975,6998.0
2023-06-29 13:35:00,89.04,89.06,89.01,89.01,5808.0,82.1698,82.1882,82.1421,82.1421,5808.0
2023-06-29 13:40:00,89.01,89.14,89.0,89.09,7493.0,82.1421,82.2621,82.1329,82.2159,7493.0
2023-06-29 13:45:00,89.09,89.17,89.07,89.14,9386.0,82.2159,82.2898,82.1975,82.2621,9386.0
2023-06-29 13:50:00,89.13,89.19,89.13,89.17,26871.0,82.2528,82.3082,82.2528,82.2898,26871.0
2023-06-29 13:55:00,89.15,89.15,89.0,89.04,10928.0,82.2713,82.2713,82.1329,82.1698,10928.0
2023-06-29 14:00:00,89.0,89.04,88.93,88.96,16577.0,82.1329,82.1698,82.0683,82.096,16577.0
2023-06-29 14:05:00,88.96,88.96,88.86,88.9,26691.0,82.096,82.096,82.0037,82.0406,26691.0
2023-06-29 14:10:00,88.88,88.89,88.84,88.87,22957.0,82.0221,82.0314,81.9852,82.0129,22957.0
2023-06-29 14:15:00,88.86,88.96,88.86,88.93,13711.0,82.0037,82.096,82.0037,82.0683,13711.0
2023-06-29 14:20:00,88.94,88.96,88.86,88.87,11600.0,82.0775,82.096,82.0037,82.0129,11600.0
2023-06-29 14:25:00,88.86,88.89,88.85,88.86,11084.0,82.0037,82.0314,81.9944,82.0037,11084.0
2023-06-29 14:30:00,88.87,88.92,88.77,88.83,21693.0,82.0129,82.059,81.9206,81.976,21693.0
2023-06-29 14:35:00,88.83,88.92,88.83,88.89,15071.0,81.976,82.059,81.976,82.0314,15071.0
2023-06-29 14:40:00,88.88,88.92,88.84,88.88,10640.0,82.0221,82.059,81.9852,82.0221,10640.0
2023-06-29 14:45:00,88.91,88.96,88.86,88.86,5892.0,82.0498,82.096,82.0037,82.0037,5892.0
2023-06-29 14:50:00,88.86,88.89,88.81,88.89,19917.0,82.0037,82.0314,81.9575,82.0314,19917.0
2023-06-29 14:55:00,88.88,88.9,88.83,88.88,12488.0,82.0221,82.0406,81.976,82.0221,12488.0
2023-06-29 15:00:00,88.89,88.91,88.85,88.9,9642.0,82.0314,82.0498,81.9944,82.0406,9642.0
2023-06-29 15:05:00,88.9,88.96,88.84,88.95,21286.0,82.0406,82.096,81.9852,82.0867,21286.0
2023-06-29 15:10:00,88.95,88.97,88.88,88.96,24563.0,82.0867,82.1052,82.0221,82.096,24563.0
2023-06-29 15:15:00,88.95,88.98,88.94,88.97,11625.0,82.0867,82.1144,82.0775,82.1052,11625.0
2023-06-29 15:20:00,88.96,89.04,88.96,89.02,17617.0,82.096,82.1698,82.096,82.1513,17617.0
2023-06-29 15:25:00,89.01,89.04,88.97,89.04,19423.0,82.1421,82.1698,82.1052,82.1698,19423.0
2023-06-29 15:30:00,89.05,89.1,89.01,89.05,24693.0,82.179,82.2252,82.1421,82.179,24693.0
2023-06-29 15:35:00,89.06,89.09,88.98,88.98,18197.0,82.1882,82.2159,82.1144,82.1144,18197.0
2023-06-29 15:40:00,88.98,89.02,88.93,89.0,40881.0,82.1144,82.1513,82.0683,82.1329,40881.0
2023-06-29 15:45:00,89.0,89.0,88.83,88.83,47110.0,82.1329,82.1329,81.976,81.976,47110.0
2023-06-29 15:50:00,88.84,89.03,88.84,88.92,34539.0,81.9852,82.1606,81.9852,82.059,34539.0
2023-06-29 15:55:00,88.92,89.04,88.89,88.93,158089.0,82.059,82.1698,82.0314,82.0683,158089.0
2023-06-30 09:30:00,89.01,89.28,88.66,89.25,49279.0,82.1421,82.3913,81.8191,82.3636,49279.0
2023-06-30 09:35:00,89.18,89.38,88.91,88.99,33796.0,82.299,82.4836,82.0498,82.1236,33796.0
2023-06-30 09:40:00,89.0,89.19,88.99,89.19,16939.0,82.1329,82.3082,82.1236,82.3082,16939.0
2023-06-30 09:45:00,89.15,89.18,88.97,89.13,13069.0,82.2713,82.299,82.1052,82.2528,13069.0
2023-06-30 09:50:00,89.14,89.32,89.14,89.31,11335.0,82.2621,82.4282,82.2621,82.419,11335.0
2023-06-30 09:55:00,89.3,89.45,89.22,89.22,9700.0,82.4097,82.5482,82.3359,82.3359,9700.0
2023-06-30 10:00:00,89.23,89.34,89.14,89.29,15888.0,82.3451,82.4466,82.2621,82.4005,15888.0
2023-06-30 10:05:00,89.27,89.31,89.18,89.28,24936.0,82.382,82.419,82.299,82.3913,24936.0
2023-06-30 10:10:00,89.25,89.27,89.1,89.11,9384.0,82.3636,82.382,82.2252,82.2344,9384.0
2023-06-30 10:15:00,89.09,89.16,89.02,89.06,8425.0,82.2159,82.2805,82.1513,82.1882,8425.0
2023-06-30 10:20:00,89.06,89.08,88.95,88.95,9907.0,82.1882,82.2067,82.0867,82.0867,9907.0
2023-06-30 10:25:00,88.95,88.99,88.9,88.97,9145.0,82.0867,82.1236,82.0406,82.1052,9145.0
2023-06-30 10:30:00,88.96,89.07,88.96,88.98,14337.0,82.096,82.1975,82.096,82.1144,14337.0
2023-06-30 10:35:00,88.97,88.97,88.81,88.81,15983.0,82.1052,82.1052,81.9575,81.9575,15983.0
2023-06-30 10:40:00,88.81,88.89,88.78,88.88,11367.0,81.9575,82.0314,81.9298,82.0221,11367.0
2023-06-30 10:45:00,88.87,88.93,88.8,88.9,21308.0,82.0129,82.0683,81.9483,82.0406,21308.0
2023-06-30 10:50:00,88.9,88.99,88.87,88.92,26723.0,82.0406,82.1236,82.0129,82.059,26723.0
2023-06-30 10:55:00,88.92,89.05,88.89,89.0,16940.0,82.059,82.179,82.0314,82.1329,16940.0
2023-06-30 11:00:00,89.01,89.08,88.96,88.98,18790.0,82.1421,82.2067,82.096,82.1144,18790.0
2023-06-30 11:05:00,88.98,88.98,88.88,88.88,7886.0,82.1144,82.1144,82.0221,82.0221,7886.0
2023-06-30 11:10:00,88.88,88.94,88.84,88.85,9996.0,82.0221,82.0775,81.9852,81.9944,9996.0
2023-06-30 11:15:00,88.83,88.91,88.82,88.87,14926.0,81.976,82.0498,81.9668,82.0129,14926.0
2023-06-30 11:20:00,88.88,88.93,88.73,88.73,11528.0,82.0221,82.0683,81.8837,81.8837,11528.0
2023-06-30 11:25:00,88.73,88.82,88.72,88.8,15769.0,81.8837,81.9668,81.8745,81.9483,15769.0
2023-06-30 11:30:00,88.81,88.81,88.67,88.67,10076.0,81.9575,81.9575,81.8283,81.8283,10076.0
2023-06-30 11:35:00,88.67,88.73,88.67,88.72,9527.0,81.8283,81.8837,81.8283,81.8745,9527.0
2023-06-30 11:40:00,88.7,88.81,88.7,88.79,9161.0,81.856,81.9575,81.856,81.9391,9161.0
2023-06-30 11:45:00,88.8,88.81,88.74,88.74,9371.0,81.9483,81.9575,81.8929,81.8929,9371.0
2023-06-30 11:50:00,88.73,88.8,88.72,88.78,10189.0,81.8837,81.9483,81.8745,81.9298,10189.0
2023-06-30 11:55:00,88.79,88.84,88.76,88.82,34114.0,81.9391,81.9852,81.9114,81.9668,34114.0
2023-06-30 12:00:00,88.83,88.92,88.79,88.79,9297.0,81.976,82.059,81.9391,81.9391,9297.0
2023-06-30 12:05:00,88.76,88.76,88.7,88.71,13242.0,81.9114,81.9114,81.856,81.8652,13242.0
2023-06-30 12:10:00,88.72,88.79,88.65,88.79,28085.0,81.8745,81.9391,81.8099,81.9391,28085.0
2023-06-30 12:15:00,88.78,88.88,88.78,88.82,5245.0,81.9298,82.0221,81.9298,81.9668,5245.0
2023-06-30 12:20:00,88.83,88.95,88.82,88.95,7063.0,81.976,82.0867,81.9668,82.0867,7063.0
2023-06-30 12:25:00,88.95,89.03,88.91,89.02,8819.0,82.0867,82.1606,82.0498,82.1513,8819.0
2023-06-30 12:30:00,89.03,89.06,89.01,89.04,5521.0,82.1606,82.1882,82.1421,82.1698,5521.0
2023-06-30 12:35:00,89.03,89.05,88.98,89.0,6980.0,82.1606,82.179,82.1144,82.1329,6980.0
2023-06-30 12:40:00,89.02,89.07,89.01,89.06,6489.0,82.1513,82.1975,82.1421,82.1882,6489.0
2023-06-30 12:45:00,89.04,89.09,89.01,89.08,9495.0,82.1698,82.2159,82.1421,82.2067,9495.0
2023-06-30 12:50:00,89.07,89.16,89.05,89.15,12042.0,82.1975,82.2805,82.179,82.2713,12042.0
2023-06-30 12:55:00,89.13,89.15,89.11,89.12,5950.0,82.2528,82.2713,82.2344,82.2436,5950.0
2023-06-30 13:00:00,89.13,89.34,89.11,89.34,18428.0,82.2528,82.4466,82.2344,82.4466,18428.0
2023-06-30 13:05:00,89.36,89.36,89.29,89.29,20181.0,82.4651,82.4651,82.4005,82.4005,20181.0
2023-06-30 13:10:00,89.29,89.32,89.21,89.22,8009.0,82.4005,82.4282,82.3267,82.3359,8009.0
2023-06-30 13:15:00,89.21,89.32,89.2,89.31,8810.0,82.3267,82.4282,82.3174,82.419,8810.0
2023-06-30 13:20:00,89.28,89.38,89.26,89.33,9108.0,82.3913,82.4836,82.3728,82.4374,9108.0
2023-06-30 13:25:00,89.35,89.4,89.35,89.39,5858.0,82.4559,82.502,82.4559,82.4928,5858.0
2023-06-30 13:30:00,89.39,89.45,89.39,89.43,6356.0,82.4928,82.5482,82.4928,82.5297,6356.0
2023-06-30 13:35:00,89.43,89.45,89.35,89.35,6173.0,82.5297,82.5482,82.4559,82.4559,6173.0
2023-06-30 13:40:00,89.35,89.39,89.31,89.38,8083.0,82.4559,82.4928,82.419,82.4836,8083.0
2023-06-30 13:45:00,89.4,89.47,89.4,89.43,7369.0,82.502,82.5666,82.502,82.5297,7369.0
2023-06-30 13:50:00,89.42,89.42,89.34,89.36,14038.0,82.5205,82.5205,82.4466,82.4651,14038.0
2023-06-30 13:55:00,89.34,89.34,89.21,89.25,16747.0,82.4466,82.4466,82.3267,82.3636,16747.0
2023-06-30 14:00:00,89.25,89.33,89.25,89.29,15011.0,82.3636,82.4374,82.3636,82.4005,15011.0
2023-06-30 14:05:00,89.28,89.39,89.26,89.38,17309.0,82.3913,82.4928,82.3728,82.4836,17309.0
2023-06-30 14:10:00,89.37,89.4,89.32,89.36,16128.0,82.4743,82.502,82.4282,82.4651,16128.0
2023-06-30 14:15:00,89.34,89.38,89.31,89.31,9417.0,82.4466,82.4836,82.419,82.419,9417.0
2023-06-30 14:20:00,89.31,89.4,89.3,89.4,11938.0,82.419,82.502,82.4097,82.502,11938.0
2023-06-30 14:25:00,89.4,89.64,89.4,89.62,9504.0,82.502,82.7235,82.502,82.705,9504.0
2023-06-30 14:30:00,89.62,89.69,89.6,89.69,11619.0,82.705,82.7696,82.6866,82.7696,11619.0
2023-06-30 14:35:00,89.7,89.78,89.69,89.75,8401.0,82.7789,82.8527,82.7696,82.825,8401.0
2023-06-30 14:40:00,89.76,89.78,89.73,89.75,7772.0,82.8342,82.8527,82.8065,82.825,7772.0
2023-06-30 14:45:00,89.75,89.78,89.7,89.73,8344.0,82.825,82.8527,82.7789,82.8065,8344.0
2023-06-30 14:50:00,89.74,89.75,89.66,89.75,12418.0,82.8158,82.825,82.7419,82.825,12418.0
2023-06-30 14:55:00,89.74,89.87,89.73,89.86,18400.0,82.8158,82.9357,82.8065,82.9265,18400.0
2023-06-30 15:00:00,89.87,89.88,89.77,89.78,12852.0,82.9357,82.945,82.8435,82.8527,12852.0
2023-06-30 15:05:00,89.77,89.81,89.68,89.69,12183.0,82.8435,82.8804,82.7604,82.7696,12183.0
2023-06-30 15:10:00,89.68,89.69,89.6,89.64,41426.0,82.7604,82.7696,82.6866,82.7235,41426.0
2023-06-30 15:15:00,89.65,89.71,89.64,89.65,9641.0,82.7327,82.7881,82.7235,82.7327,9641.0
2023-06-30 15:20:00,89.66,89.67,89.59,89.66,12793.0,82.7419,82.7512,82.6773,82.7419,12793.0
2023-06-30 15:25:00,89.66,89.7,89.63,89.68,11181.0,82.7419,82.7789,82.7143,82.7604,11181.0
2023-06-30 15:30:00,89.67,89.76,89.66,89.73,15379.0,82.7512,82.8342,82.7419,82.8065,15379.0
2023-06-30 15:35:00,89.74,89.75,89.69,89.7,10800.0,82.8158,82.825,82.7696,82.7789,10800.0
2023-06-30 15:40:00,89.7,89.72,89.64,89.67,28214.0,82.7789,82.7973,82.7235,82.7512,28214.0
2023-06-30 15:45:00,89.68,89.7,89.63,89.67,26223.0,82.7604,82.7789,82.7143,82.7512,26223.0
2023-06-30 15:50:00,89.68,89.81,89.68,89.78,67808.0,82.7604,82.8804,82.7604,82.8527,67808.0
2023-06-30 15:55:00,89.78,89.84,89.71,89.76,182371.0,82.8527,82.9081,82.7881,82.8342,182371.0
2023-07-03 09:30:00,89.73,90.23,89.48,90.23,66280.0,82.8065,83.268,82.5758,83.268,66280.0
2023-07-03 09:35:00,90.24,90.45,90.24,90.35,28949.0,83.2772,83.471,83.2772,83.3787,28949.0
2023-07-03 09:40:00,90.38,90.55,90.1,90.51,25624.0,83.4064,83.5633,83.148,83.5264,25624.0
2023-07-03 09:45:00,90.55,90.6,90.28,90.36,29275.0,83.5633,83.6094,83.3141,83.3879,29275.0
2023-07-03 09:50:00,90.39,90.52,90.33,90.52,19764.0,83.4156,83.5356,83.3603,83.5356,19764.0
2023-07-03 09:55:00,90.55,90.68,90.51,90.52,26295.0,83.5633,83.6832,83.5264,83.5356,26295.0
2023-07-03 10:00:00,90.48,90.51,90.37,90.5,24438.0,83.4987,83.5264,83.3972,83.5171,24438.0
2023-07-03 10:05:00,90.48,90.59,90.43,90.43,13944.0,83.4987,83.6002,83.4525,83.4525,13944.0
2023-07-03 10:10:00,90.36,90.41,90.29,90.35,9177.0,83.3879,83.4341,83.3233,83.3787,9177.0
2023-07-03 10:15:00,90.36,90.43,90.34,90.34,10019.0,83.3879,83.4525,83.3695,83.3695,10019.0
2023-07-03 10:20:00,90.35,90.47,90.35,90.42,12429.0,83.3787,83.4894,83.3787,83.4433,12429.0
2023-07-03 10:25:00,90.39,90.4,90.31,90.36,10577.0,83.4156,83.4248,83.3418,83.3879,10577.0
2023-07-03 10:30:00,90.41,90.54,90.37,90.5,6670.0,83.4341,83.554,83.3972,83.5171,6670.0
2023-07-03 10:35:00,90.49,90.54,90.4,90.54,6275.0,83.5079,83.554,83.4248,83.554,6275.0
2023-07-03 10:40:00,90.56,90.61,90.45,90.5,9338.0,83.5725,83.6186,83.471,83.5171,9338.0
2023-07-03 10:45:00,90.49,90.6,90.47,90.6,9362.0,83.5079,83.6094,83.4894,83.6094,9362.0
2023-07-03 10:50:00,90.57,90.57,90.39,90.39,8788.0,83.5817,83.5817,83.4156,83.4156,8788.0
2023-07-03 10:55:00,90.38,90.44,90.34,90.36,17668.0,83.4064,83.4618,83.3695,83.3879,17668.0
2023-07-03 11:00:00,90.32,90.52,90.32,90.52,13074.0,83.351,83.5356,83.351,83.5356,13074.0
2023-07-03 11:05:00,90.54,90.57,90.48,90.49,4034.0,83.554,83.5817,83.4987,83.5079,4034.0
2023-07-03 11:10:00,90.46,90.46,90.38,90.45,6378.0,83.4802,83.4802,83.4064,83.471,6378.0
2023-07-03 11:15:00,90.47,90.49,90.33,90.41,7253.0,83.4894,83.5079,83.3603,83.4341,7253.0
2023-07-03 11:20:00,90.4,90.42,90.36,90.38,5020.0,83.4248,83.4433,83.3879,83.4064,5020.0
2023-07-03 11:25:00,90.39,90.49,90.36,90.48,8902.0,83.4156,83.5079,83.3879,83.4987,8902.0
2023-07-03 11:30:00,90.46,90.48,90.37,90.39,12003.0,83.4802,83.4987,83.3972,83.4156,12003.0
2023-07-03 11:35:00,90.4,90.56,90.4,90.55,5543.0,83.4248,83.5725,83.4248,83.5633,5543.0
2023-07-03 11:40:00,90.54,90.55,90.44,90.46,3390.0,83.554,83.5633,83.4618,83.4802,3390.0
2023-07-03 11:45:00,90.48,90.48,90.39,90.41,4063.0,83.4987,83.4987,83.4156,83.4341,4063.0
2023-07-03 11:50:00,90.4,90.43,90.36,90.39,7109.0,83.4248,83.4525,83.3879,83.4156,7109.0
2023-07-03 11:55:00,90.38,90.49,90.37,90.44,7591.0,83.4064,83.5079,83.3972,83.4618,7591.0
2023-07-03 12:00:00,90.45,90.51,90.4,90.4,6443.0,83.471,83.5264,83.4248,83.4248,6443.0
2023-07-03 12:05:00,90.41,90.52,90.39,90.51,6364.0,83.4341,83.5356,83.4156,83.5264,6364.0
2023-07-03 12:10:00,90.5,90.5,90.42,90.47,8528.0,83.5171,83.5171,83.4433,83.4894,8528.0
2023-07-03 12:15:00,90.46,90.51,90.4,90.4,10738.0,83.4802,83.5264,83.4248,83.4248,10738.0
2023-07-03 12:20:00,90.4,90.5,90.4,90.49,6972.0,83.4248,83.5171,83.4248,83.5079,6972.0
2023-07-03 12:25:00,90.5,90.51,90.41,90.48,16293.0,83.5171,83.5264,83.4341,83.4987,16293.0
2023-07-03 12:30:00,90.47,90.51,90.43,90.46,17271.0,83.4894,83.5264,83.4525,83.4802,17271.0
2023-07-03 12:35:00,90.46,90.55,90.46,90.53,18471.0,83.4802,83.5633,83.4802,83.5448,18471.0
2023-07-03 12:40:00,90.52,90.58,90.5,90.53,11873.0,83.5356,83.591,83.5171,83.5448,11873.0
2023-07-03 12:45:00,90.53,90.58,90.52,90.58,14689.0,83.5448,83.591,83.5356,83.591,14689.0
2023-07-03 12:50:00,90.6,90.7,90.6,90.7,19545.0,83.6094,83.7017,83.6094,83.7017,19545.0
2023-07-03 12:55:00,90.71,90.79,90.65,90.65,48686.0,83.7109,83.7848,83.6556,83.6556,48686.0
2023-07-05 09:30:00,90.05,90.67,90.0,90.56,60986.0,83.1019,83.674,83.0557,83.5725,60986.0
2023-07-05 09:35:00,90.56,91.17,90.56,91.12,53074.0,83.5725,84.1354,83.5725,84.0893,53074.0
2023-07-05 09:40:00,91.1,91.12,90.35,90.82,50536.0,84.0708,84.0893,83.3787,83.8124,50536.0
2023-07-05 09:45:00,90.81,90.83,90.52,90.79,26695.0,83.8032,83.8217,83.5356,83.7848,26695.0
2023-07-05 09:50:00,90.79,91.05,90.77,90.77,30864.0,83.7848,84.0247,83.7663,83.7663,30864.0
2023-07-05 09:55:00,90.77,90.87,90.72,90.86,20232.0,83.7663,83.8586,83.7202,83.8494,20232.0
2023-07-05 10:00:00,90.88,90.98,90.78,90.94,18608.0,83.8678,83.9601,83.7755,83.9232,18608.0
2023-07-05 10:05:00,90.97,91.08,90.86,90.95,28365.0,83.9509,84.0524,83.8494,83.9324,28365.0
2023-07-05 10:10:00,90.93,91.04,90.86,90.95,18544.0,83.914,84.0155,83.8494,83.9324,18544.0
2023-07-05 10:15:00,90.95,90.97,90.77,90.84,18330.0,83.9324,83.9509,83.7663,83.8309,18330.0
2023-07-05 10:20:00,90.83,90.9,90.74,90.74,32956.0,83.8217,83.8863,83.7386,83.7386,32956.0
2023-07-05 10:25:00,90.74,90.81,90.55,90.64,24437.0,83.7386,83.8032,83.5633,83.6463,24437.0
2023-07-05 10:30:00,90.68,90.82,90.59,90.8,16533.0,83.6832,83.8124,83.6002,83.794,16533.0
2023-07-05 10:35:00,90.79,90.89,90.73,90.86,15442.0,83.7848,83.877,83.7294,83.8494,15442.0
2023-07-05 10:40:00,90.88,90.95,90.83,90.91,27116.0,83.8678,83.9324,83.8217,83.8955,27116.0
2023-07-05 10:45:00,90.91,91.09,90.91,91.09,23327.0,83.8955,84.0616,83.8955,84.0616,23327.0
2023-07-05 10:50:00,91.1,91.42,91.09,91.37,18474.0,84.0708,84.3661,84.0616,84.32,18474.0
2023-07-05 10:55:00,91.37,91.45,91.3,91.32,20269.0,84.32,84.3938,84.2554,84.2739,20269.0
2023-07-05 11:00:00,91.32,91.55,91.32,91.54,23093.0,84.2739,84.4861,84.2739,84.4769,23093.0
2023-07-05 11:05:00,91.56,91.62,91.43,91.6,26964.0,84.4953,84.5507,84.3754,84.5323,26964.0
2023-07-05 11:10:00,91.6,91.63,91.51,91.59,21223.0,84.5323,84.5599,84.4492,84.523,21223.0
2023-07-05 11:15:00,91.59,91.73,91.58,91.72,19354.0,84.523,84.6522,84.5138,84.643,19354.0
2023-07-05 11:20:00,91.74,91.85,91.66,91.84,25836.0,84.6615,84.763,84.5876,84.7537,25836.0
2023-07-05 11:25:00,91.85,91.92,91.8,91.8,29790.0,84.763,84.8276,84.7168,84.7168,29790.0
2023-07-05 11:30:00,91.83,91.95,91.83,91.95,23852.0,84.7445,84.8553,84.7445,84.8553,23852.0
2023-07-05 11:35:00,91.96,92.12,91.96,92.1,47587.0,84.8645,85.0121,84.8645,84.9937,47587.0
2023-07-05 11:40:00,92.1,92.14,92.03,92.11,27803.0,84.9937,85.0306,84.9291,85.0029,27803.0
2023-07-05 11:45:00,92.1,92.15,92.05,92.08,29078.0,84.9937,85.0398,84.9475,84.9752,29078.0
2023-07-05 11:50:00,92.08,92.17,92.05,92.14,16162.0,84.9752,85.0583,84.9475,85.0306,16162.0
2023-07-05 11:55:00,92.15,92.16,92.08,92.16,29347.0,85.0398,85.0491,84.9752,85.0491,29347.0
2023-07-05 12:00:00,92.17,92.25,92.1,92.1,33749.0,85.0583,85.1321,84.9937,84.9937,33749.0
2023-07-05 12:05:00,92.11,92.27,92.11,92.24,20519.0,85.0029,85.1506,85.0029,85.1229,20519.0
2023-07-05 12:10:00,92.25,92.26,92.11,92.14,13207.0,85.1321,85.1413,85.0029,85.0306,13207.0
2023-07-05 12:15:00,92.14,92.14,91.98,91.98,18542.0,85.0306,85.0306,84.8829,84.8829,18542.0
2023-07-05 12:20:00,91.98,92.1,91.98,92.08,15655.0,84.8829,84.9937,84.8829,84.9752,15655.0
2023-07-05 12:25:00,92.08,92.08,91.88,91.9,12309.0,84.9752,84.9752,84.7907,84.8091,12309.0
2023-07-05 12:30:00,91.92,92.12,91.92,92.07,14638.0,84.8276,85.0121,84.8276,84.966,14638.0
2023-07-05 12:35:00,92.05,92.15,91.98,92.13,17463.0,84.9475,85.0398,84.8829,85.0214,17463.0
2023-07-05 12:40:00,92.13,92.13,91.97,92.02,12819.0,85.0214,85.0214,84.8737,84.9199,12819.0
2023-07-05 12:45:00,92.01,92.13,92.0,92.1,31980.0,84.9106,85.0214,84.9014,84.9937,31980.0
2023-07-05 12:50:00,92.1,92.13,92.05,92.05,16745.0,84.9937,85.0214,84.9475,84.9475,16745.0
2023-07-05 12:55:00,92.02,92.09,92.02,92.08,9805.0,84.9199,84.9845,84.9199,84.9752,9805.0
2023-07-05 13:00:00,92.08,92.13,92.07,92.11,19298.0,84.9752,85.0214,84.966,85.0029,19298.0
2023-07-05 13:05:00,92.11,92.15,92.0,92.0,18400.0,85.0029,85.0398,84.9014,84.9014,18400.0
2023-07-05 13:10:00,91.99,92.11,91.98,92.08,13726.0,84.8922,85.0029,84.8829,84.9752,13726.0
2023-07-05 13:15:00,92.08,92.18,92.06,92.17,16035.0,84.9752,85.0675,84.9568,85.0583,16035.0
2023-07-05 13:20:00,92.17,92.23,92.17,92.18,19336.0,85.0583,85.1136,85.0583,85.0675,19336.0
2023-07-05 13:25:00,92.18,92.22,92.15,92.16,12062.0,85.0675,85.1044,85.0398,85.0491,12062.0
2023-07-05 13:30:00,92.18,92.21,92.16,92.18,15561.0,85.0675,85.0952,85.0491,85.0675,15561.0
2023-07-05 13:35:00,92.18,92.2,92.11,92.11,14492.0,85.0675,85.086,85.0029,85.0029,14492.0
2023-07-05 13:40:00,92.09,92.18,92.09,92.18,11327.0,84.9845,85.0675,84.9845,85.0675,11327.0
2023-07-05 13:45:00,92.17,92.2,92.11,92.13,16205.0,85.0583,85.086,85.0029,85.0214,16205.0
2023-07-05 13:50:00,92.14,92.18,92.12,92.13,13542.0,85.0306,85.0675,85.0121,85.0214,13542.0
2023-07-05 13:55:00,92.14,92.18,91.9,91.9,10510.0,85.0306,85.0675,84.8091,84.8091,10510.0
2023-07-05 14:00:00,91.85,92.04,91.79,92.02,22869.0,84.763,84.9383,84.7076,84.9199,22869.0
2023-07-05 14:05:00,92.02,92.03,91.97,91.98,20065.0,84.9199,84.9291,84.8737,84.8829,20065.0
2023-07-05 14:10:00,91.98,92.07,91.9,92.04,16090.0,84.8829,84.966,84.8091,84.9383,16090.0
2023-07-05 14:15:00,92.03,92.05,91.94,92.05,21792.0,84.9291,84.9475,84.846,84.9475,21792.0
2023-07-05 14:20:00,92.05,92.06,91.93,91.93,24757.0,84.9475,84.9568,84.8368,84.8368,24757.0
2023-07-05 14:25:00,91.95,91.99,91.94,91.97,10831.0,84.8553,84.8922,84.846,84.8737,10831.0
2023-07-05 14:30:00,91.97,92.0,91.94,92.0,20964.0,84.8737,84.9014,84.846,84.9014,20964.0
2023-07-05 14:35:00,92.01,92.1,92.01,92.09,20142.0,84.9106,84.9937,84.9106,84.9845,20142.0
2023-07-05 14:40:00,92.09,92.21,92.09,92.2,20938.0,84.9845,85.0952,84.9845,85.086,20938.0
2023-07-05 14:45:00,92.2,92.23,92.12,92.15,28785.0,85.086,85.1136,85.0121,85.0398,28785.0
2023-07-05 14:50:00,92.15,92.27,92.11,92.26,22648.0,85.0398,85.1506,85.0029,85.1413,22648.0
2023-07-05 14:55:00,92.25,92.45,92.25,92.44,26458.0,85.1321,85.3167,85.1321,85.3074,26458.0
2023-07-05 15:00:00,92.45,92.45,92.32,92.37,20921.0,85.3167,85.3167,85.1967,85.2428,20921.0
2023-07-05 15:05:00,92.37,92.4,92.31,92.34,21491.0,85.2428,85.2705,85.1875,85.2152,21491.0
2023-07-05 15:10:00,92.34,92.34,92.22,92.26,24724.0,85.2152,85.2152,85.1044,85.1413,24724.0
2023-07-05 15:15:00,92.26,92.35,92.25,92.34,18807.0,85.1413,85.2244,85.1321,85.2152,18807.0
2023-07-05 15:20:00,92.33,92.34,92.07,92.08,19133.0,85.2059,85.2152,84.966,84.9752,19133.0
2023-07-05 15:25:00,92.08,92.11,91.9,91.94,45636.0,84.9752,85.0029,84.8091,84.846,45636.0
2023-07-05 15:30:00,91.95,91.95,91.74,91.76,19206.0,84.8553,84.8553,84.6615,84.6799,19206.0
2023-07-05 15:35:00,91.75,91.79,91.7,91.74,17556.0,84.6707,84.7076,84.6245,84.6615,17556.0
2023-07-05 15:40:00,91.73,91.83,91.72,91.76,21606.0,84.6522,84.7445,84.643,84.6799,21606.0
2023-07-05 15:45:00,91.75,91.75,91.63,91.65,46290.0,84.6707,84.6707,84.5599,84.5784,46290.0
2023-07-05 15:50:00,91.66,91.68,91.59,91.59,36673.0,84.5876,84.6061,84.523,84.523,36673.0
2023-07-05 15:55:00,91.58,91.67,91.56,91.59,133357.0,84.5138,84.5969,84.4953,84.523,133357.0
2023-07-06 09:30:00,91.08,91.23,90.61,90.84,76960.0,84.0524,84.1908,83.6186,83.8309,76960.0
2023-07-06 09:35:00,90.8,90.84,90.25,90.47,29165.0,83.794,83.8309,83.2864,83.4894,29165.0
2023-07-06 09:40:00,90.49,90.72,90.42,90.56,12524.0,83.5079,83.7202,83.4433,83.5725,12524.0
2023-07-06 09:45:00,90.7,90.77,90.36,90.5,20014.0,83.7017,83.7663,83.3879,83.5171,20014.0
2023-07-06 09:50:00,90.56,90.99,90.52,90.94,16001.0,83.5725,83.9693,83.5356,83.9232,16001.0
2023-07-06 09:55:00,90.9,90.95,90.65,90.68,7682.0,83.8863,83.9324,83.6556,83.6832,7682.0
2023-07-06 10:00:00,90.67,90.83,90.64,90.78,24360.0,83.674,83.8217,83.6463,83.7755,24360.0
2023-07-06 10:05:00,90.82,90.9,90.61,90.62,6107.0,83.8124,83.8863,83.6186,83.6279,6107.0
2023-07-06 10:10:00,90.63,90.77,90.56,90.58,10523.0,83.6371,83.7663,83.5725,83.591,10523.0
2023-07-06 10:15:00,90.57,90.6,90.43,90.48,19708.0,83.5817,83.6094,83.4525,83.4987,19708.0
2023-07-06 10:20:00,90.48,90.56,90.42,90.48,10750.0,83.4987,83.5725,83.4433,83.4987,10750.0
2023-07-06 10:25:00,90.49,90.65,90.49,90.57,8323.0,83.5079,83.6556,83.5079,83.5817,8323.0
2023-07-06 10:30:00,90.53,90.79,90.52,90.76,6576.0,83.5448,83.7848,83.5356,83.7571,6576.0
2023-07-06 10:35:00,90.73,90.73,90.55,90.57,7491.0,83.7294,83.7294,83.5633,83.5817,7491.0
2023-07-06 10:40:00,90.55,90.59,90.5,90.55,5125.0,83.5633,83.6002,83.5171,83.5633,5125.0
2023-07-06 10:45:00,90.56,90.79,90.54,90.77,19293.0,83.5725,83.7848,83.554,83.7663,19293.0
2023-07-06 10:50:00,90.75,90.92,90.72,90.9,26342.0,83.7478,83.9047,83.7202,83.8863,26342.0
2023-07-06 10:55:00,90.91,90.97,90.88,90.95,15040.0,83.8955,83.9509,83.8678,83.9324,15040.0
2023-07-06 11:00:00,90.95,90.95,90.76,90.76,10649.0,83.9324,83.9324,83.7571,83.7571,10649.0
2023-07-06 11:05:00,90.78,90.9,90.73,90.86,7712.0,83.7755,83.8863,83.7294,83.8494,7712.0
2023-07-06 11:10:00,90.86,90.94,90.75,90.91,8331.0,83.8494,83.9232,83.7478,83.8955,8331.0
2023-07-06 11:15:00,90.94,90.95,90.86,90.92,11352.0,83.9232,83.9324,83.8494,83.9047,11352.0
2023-07-06 11:20:00,90.93,90.95,90.82,90.92,6816.0,83.914,83.9324,83.8124,83.9047,6816.0
2023-07-06 11:25:00,90.91,91.07,90.91,91.01,12585.0,83.8955,84.0432,83.8955,83.9878,12585.0
2023-07-06 11:30:00,91.0,91.0,90.91,90.93,7243.0,83.9786,83.9786,83.8955,83.914,7243.0
2023-07-06 11:35:00,90.93,90.94,90.78,90.79,12836.0,83.914,83.9232,83.7755,83.7848,12836.0
2023-07-06 11:40:00,90.78,90.92,90.76,90.88,5985.0,83.7755,83.9047,83.7571,83.8678,5985.0
2023-07-06 11:45:00,90.87,91.0,90.87,90.96,18220.0,83.8586,83.9786,83.8586,83.9416,18220.0
2023-07-06 11:50:00,90.96,91.13,90.95,91.12,10471.0,83.9416,84.0985,83.9324,84.0893,10471.0
2023-07-06 11:55:00,91.12,91.18,91.12,91.14,5449.0,84.0893,84.1447,84.0893,84.1078,5449.0
2023-07-06 12:00:00,91.14,91.14,90.99,91.01,13457.0,84.1078,84.1078,83.9693,83.9878,13457.0
2023-07-06 12:05:00,91.01,91.04,90.9,91.02,20225.0,83.9878,84.0155,83.8863,83.997,20225.0
2023-07-06 12:10:00,91.01,91.2,91.0,91.01,42565.0,83.9878,84.1631,83.9786,83.9878,42565.0
2023-07-06 12:15:00,90.99,91.07,90.94,90.94,17991.0,83.9693,84.0432,83.9232,83.9232,17991.0
2023-07-06 12:20:00,90.94,90.96,90.89,90.93,11257.0,83.9232,83.9416,83.877,83.914,11257.0
2023-07-06 12:25:00,90.93,91.0,90.93,90.99,11532.0,83.914,83.9786,83.914,83.9693,11532.0
2023-07-06 12:30:00,90.99,91.0,90.89,90.9,24390.0,83.9693,83.9786,83.877,83.8863,24390.0
2023-07-06 12:35:00,90.91,90.94,90.79,90.84,24572.0,83.8955,83.9232,83.7848,83.8309,24572.0
2023-07-06 12:40:00,90.82,90.88,90.78,90.83,20326.0,83.8124,83.8678,83.7755,83.8217,20326.0
2023-07-06 12:45:00,90.82,90.84,90.77,90.83,13838.0,83.8124,83.8309,83.7663,83.8217,13838.0
2023-07-06 12:50:00,90.81,90.86,90.78,90.79,22011.0,83.8032,83.8494,83.7755,83.7848,22011.0
2023-07-06 12:55:00,90.78,90.8,90.73,90.74,7410.0,83.7755,83.794,83.7294,83.7386,7410.0
2023-07-06 13:00:00,90.73,90.83,90.72,90.82,14119.0,83.7294,83.8217,83.7202,83.8124,14119.0
2023-07-06 13:05:00,90.82,90.85,90.79,90.79,5210.0,83.8124,83.8401,83.7848,83.7848,5210.0
2023-07-06 13:10:00,90.8,90.82,90.79,90.82,4447.0,83.794,83.8124,83.7848,83.8124,4447.0
2023-07-06 13:15:00,90.84,90.86,90.8,90.8,5621.0,83.8309,83.8494,83.794,83.794,5621.0
2023-07-06 13:20:00,90.81,90.94,90.81,90.86,7255.0,83.8032,83.9232,83.8032,83.8494,7255.0
2023-07-06 13:25:00,90.89,90.99,90.89,90.95,14517.0,83.877,83.9693,83.877,83.9324,14517.0
2023-07-06 13:30:00,90.98,90.99,90.93,90.98,7561.0,83.9601,83.9693,83.914,83.9601,7561.0
2023-07-06 13:35:00,90.98,90.98,90.82,90.82,8982.0,83.9601,83.9601,83.8124,83.8124,8982.0
2023-07-06 13:40:00,90.8,90.84,90.79,90.8,6849.0,83.794,83.8309,83.7848,83.794,6849.0
2023-07-06 13:45:00,90.81,90.83,90.76,90.83,7269.0,83.8032,83.8217,83.7571,83.8217,7269.0
2023-07-06 13:50:00,90.83,90.9,90.82,90.9,5223.0,83.8217,83.8863,83.8124,83.8863,5223.0
2023-07-06 13:55:00,90.89,90.9,90.86,90.86,5403.0,83.877,83.8863,83.8494,83.8494,5403.0
2023-07-06 14:00:00,90.84,90.89,90.8,90.83,6927.0,83.8309,83.877,83.794,83.8217,6927.0
2023-07-06 14:05:00,90.84,90.88,90.81,90.83,11431.0,83.8309,83.8678,83.8032,83.8217,11431.0
2023-07-06 14:10:00,90.79,90.89,90.78,90.89,8667.0,83.7848,83.877,83.7755,83.877,8667.0
2023-07-06 14:15:00,90.89,90.94,90.87,90.93,7926.0,83.877,83.9232,83.8586,83.914,7926.0
2023-07-06 14:20:00,90.93,90.93,90.88,90.9,6083.0,83.914,83.914,83.8678,83.8863,6083.0
2023-07-06 14:25:00,90.91,90.93,90.83,90.84,4692.0,83.8955,83.914,83.8217,83.8309,4692.0
2023-07-06 14:30:00,90.83,90.87,90.82,90.85,7162.0,83.8217,83.8586,83.8124,83.8401,7162.0
2023-07-06 14:35:00,90.84,90.89,90.78,90.78,9668.0,83.8309,83.877,83.7755,83.7755,9668.0
2023-07-06 14:40:00,90.79,90.84,90.76,90.84,6669.0,83.7848,83.8309,83.7571,83.8309,6669.0
2023-07-06 14:45:00,90.83,90.83,90.73,90.73,3622.0,83.8217,83.8217,83.7294,83.7294,3622.0
2023-07-06 14:50:00,90.72,90.73,90.69,90.73,5723.0,83.7202,83.7294,83.6925,83.7294,5723.0
2023-07-06 14:55:00,90.72,90.77,90.72,90.75,4837.0,83.7202,83.7663,83.7202,83.7478,4837.0
2023-07-06 15:00:00,90.74,90.77,90.7,90.73,6095.0,83.7386,83.7663,83.7017,83.7294,6095.0
2023-07-06 15:05:00,90.7,90.76,90.68,90.74,8396.0,83.7017,83.7571,83.6832,83.7386,8396.0
2023-07-06 15:10:00,90.74,90.79,90.73,90.73,10652.0,83.7386,83.7848,83.7294,83.7294,10652.0
2023-07-06 15:15:00,90.73,90.78,90.67,90.7,11881.0,83.7294,83.7755,83.674,83.7017,11881.0
2023-07-06 15:20:00,90.7,90.82,90.7,90.81,11574.0,83.7017,83.8124,83.7017,83.8032,11574.0
2023-07-06 15:25:00,90.8,90.82,90.76,90.77,6984.0,83.794,83.8124,83.7571,83.7663,6984.0
2023-07-06 15:30:00,90.77,90.77,90.71,90.73,11370.0,83.7663,83.7663,83.7109,83.7294,11370.0
2023-07-06 15:35:00,90.73,90.82,90.7,90.81,11301.0,83.7294,83.8124,83.7017,83.8032,11301.0
2023-07-06 15:40:00,90.81,90.81,90.75,90.81,13540.0,83.8032,83.8032,83.7478,83.8032,13540.0
2023-07-06 15:45:00,90.8,90.84,90.77,90.81,19882.0,83.794,83.8309,83.7663,83.8032,19882.0
2023-07-06 15:50:00,90.82,90.88,90.65,90.65,47334.0,83.8124,83.8678,83.6556,83.6556,47334.0
2023-07-06 15:55:00,90.64,90.7,90.54,90.55,106587.0,83.6463,83.7017,83.554,83.5633,106587.0
2023-07-07 09:30:00,90.02,90.13,89.74,89.96,62550.0,83.0742,83.1757,82.8158,83.0188,62550.0
2023-07-07 09:35:00,89.97,90.01,89.75,89.89,23926.0,83.028,83.0649,82.825,82.9542,23926.0
2023-07-07 09:40:00,89.84,89.9,89.74,89.81,11982.0,82.9081,82.9634,82.8158,82.8804,11982.0
2023-07-07 09:45:00,89.83,90.04,89.76,90.03,12384.0,82.8988,83.0926,82.8342,83.0834,12384.0
2023-07-07 09:50:00,90.02,90.14,89.99,90.05,11036.0,83.0742,83.1849,83.0465,83.1019,11036.0
2023-07-07 09:55:00,90.04,90.17,90.02,90.1,13078.0,83.0926,83.2126,83.0742,83.148,13078.0
2023-07-07 10:00:00,90.12,90.17,89.78,89.82,23686.0,83.1665,83.2126,82.8527,82.8896,23686.0
2023-07-07 10:05:00,89.85,89.9,89.71,89.86,33082.0,82.9173,82.9634,82.7881,82.9265,33082.0
2023-07-07 10:10:00,89.86,89.9,89.76,89.9,11556.0,82.9265,82.9634,82.8342,82.9634,11556.0
2023-07-07 10:15:00,89.9,90.09,89.84,90.09,8844.0,82.9634,83.1388,82.9081,83.1388,8844.0
2023-07-07 10:20:00,90.09,90.16,90.05,90.13,19916.0,83.1388,83.2034,83.1019,83.1757,19916.0
2023-07-07 10:25:00,90.12,90.14,90.03,90.03,5959.0,83.1665,83.1849,83.0834,83.0834,5959.0
2023-07-07 10:30:00,90.05,90.11,90.0,90.05,5903.0,83.1019,83.1572,83.0557,83.1019,5903.0
2023-07-07 10:35:00,90.09,90.21,90.06,90.17,27246.0,83.1388,83.2495,83.1111,83.2126,27246.0
2023-07-07 10:40:00,90.21,90.33,90.19,90.2,9265.0,83.2495,83.3603,83.2311,83.2403,9265.0
2023-07-07 10:45:00,90.19,90.28,90.18,90.28,8428.0,83.2311,83.3141,83.2218,83.3141,8428.0
2023-07-07 10:50:00,90.3,90.3,90.13,90.21,9700.0,83.3326,83.3326,83.1757,83.2495,9700.0
2023-07-07 10:55:00,90.25,90.32,90.22,90.22,8548.0,83.2864,83.351,83.2587,83.2587,8548.0
2023-07-07 11:00:00,90.22,90.26,90.09,90.23,11088.0,83.2587,83.2957,83.1388,83.268,11088.0
2023-07-07 11:05:00,90.27,90.28,90.22,90.26,8525.0,83.3049,83.3141,83.2587,83.2957,8525.0
2023-07-07 11:10:00,90.25,90.36,90.22,90.26,11064.0,83.2864,83.3879,83.2587,83.2957,11064.0
2023-07-07 11:15:00,90.21,90.22,90.12,90.18,8851.0,83.2495,83.2587,83.1665,83.2218,8851.0
2023-07-07 11:20:00,90.19,90.26,90.15,90.22,9211.0,83.2311,83.2957,83.1941,83.2587,9211.0
2023-07-07 11:25:00,90.22,90.33,90.22,90.32,7039.0,83.2587,83.3603,83.2587,83.351,7039.0
2023-07-07 11:30:00,90.33,90.49,90.31,90.49,9120.0,83.3603,83.5079,83.3418,83.5079,9120.0
2023-07-07 11:35:00,90.49,90.53,90.35,90.36,6045.0,83.5079,83.5448,83.3787,83.3879,6045.0
2023-07-07 11:40:00,90.37,90.42,90.27,90.27,4608.0,83.3972,83.4433,83.3049,83.3049,4608.0
2023-07-07 11:45:00,90.27,90.34,90.2,90.22,9912.0,83.3049,83.3695,83.2403,83.2587,9912.0
2023-07-07 11:50:00,90.23,90.24,90.18,90.19,8560.0,83.268,83.2772,83.2218,83.2311,8560.0
2023-07-07 11:55:00,90.18,90.22,90.14,90.21,13509.0,83.2218,83.2587,83.1849,83.2495,13509.0
2023-07-07 12:00:00,90.23,90.3,90.22,90.3,6663.0,83.268,83.3326,83.2587,83.3326,6663.0
2023-07-07 12:05:00,90.31,90.31,90.18,90.21,10863.0,83.3418,83.3418,83.2218,83.2495,10863.0
2023-07-07 12:10:00,90.23,90.23,90.15,90.15,7024.0,83.268,83.268,83.1941,83.1941,7024.0
2023-07-07 12:15:00,90.14,90.22,90.13,90.14,6147.0,83.1849,83.2587,83.1757,83.1849,6147.0
2023-07-07 12:20:00,90.15,90.21,90.15,90.19,6226.0,83.1941,83.2495,83.1941,83.2311,6226.0
2023-07-07 12:25:00,90.21,90.28,90.17,90.28,12886.0,83.2495,83.3141,83.2126,83.3141,12886.0
2023-07-07 12:30:00,90.26,90.28,90.1,90.17,19268.0,83.2957,83.3141,83.148,83.2126,19268.0
2023-07-07 12:35:00,90.2,90.32,90.2,90.24,7836.0,83.2403,83.351,83.2403,83.2772,7836.0
2023-07-07 12:40:00,90.22,90.37,90.21,90.34,15255.0,83.2587,83.3972,83.2495,83.3695,15255.0
2023-07-07 12:45:00,90.35,90.37,90.27,90.28,14294.0,83.3787,83.3972,83.3049,83.3141,14294.0
2023-07-07 12:50:00,90.27,90.38,90.27,90.27,19612.0,83.3049,83.4064,83.3049,83.3049,19612.0
2023-07-07 12:55:00,90.27,90.32,90.25,90.31,6301.0,83.3049,83.351,83.2864,83.3418,6301.0
2023-07-07 13:00:00,90.33,90.42,90.33,90.42,21871.0,83.3603,83.4433,83.3603,83.4433,21871.0
2023-07-07 13:05:00,90.44,90.44,90.32,90.34,6276.0,83.4618,83.4618,83.351,83.3695,6276.0
2023-07-07 13:10:00,90.35,90.49,90.35,90.47,34577.0,83.3787,83.5079,83.3787,83.4894,34577.0
2023-07-07 13:15:00,90.48,90.57,90.48,90.51,10007.0,83.4987,83.5817,83.4987,83.5264,10007.0
2023-07-07 13:20:00,90.51,90.54,90.44,90.45,10344.0,83.5264,83.554,83.4618,83.471,10344.0
2023-07-07 13:25:00,90.46,90.47,90.41,90.41,9096.0,83.4802,83.4894,83.4341,83.4341,9096.0
2023-07-07 13:30:00,90.42,90.42,90.3,90.3,10959.0,83.4433,83.4433,83.3326,83.3326,10959.0
2023-07-07 13:35:00,90.29,90.32,90.26,90.3,10417.0,83.3233,83.351,83.2957,83.3326,10417.0
2023-07-07 13:40:00,90.3,90.33,90.29,90.32,11349.0,83.3326,83.3603,83.3233,83.351,11349.0
2023-07-07 13:45:00,90.33,90.34,90.27,90.27,6791.0,83.3603,83.3695,83.3049,83.3049,6791.0
2023-07-07 13:50:00,90.29,90.3,90.24,90.26,13467.0,83.3233,83.3326,83.2772,83.2957,13467.0
2023-07-07 13:55:00,90.29,90.33,90.22,90.24,7298.0,83.3233,83.3603,83.2587,83.2772,7298.0
2023-07-07 14:00:00,90.27,90.3,90.25,90.3,8095.0,83.3049,83.3326,83.2864,83.3326,8095.0
2023-07-07 14:05:00,90.29,90.36,90.27,90.31,8511.0,83.3233,83.3879,83.3049,83.3418,8511.0
2023-07-07 14:10:00,90.33,90.35,90.29,90.3,10145.0,83.3603,83.3787,83.3233,83.3326,10145.0
2023-07-07 14:15:00,90.27,90.28,90.19,90.2,27405.0,83.3049,83.3141,83.2311,83.2403,27405.0
2023-07-07 14:20:00,90.2,90.24,90.15,90.19,8274.0,83.2403,83.2772,83.1941,83.2311,8274.0
2023-07-07 14:25:00,90.23,90.23,90.18,90.21,4621.0,83.268,83.268,83.2218,83.2495,4621.0
2023-07-07 14:30:00,90.2,90.22,90.16,90.16,6083.0,83.2403,83.2587,83.2034,83.2034,6083.0
2023-07-07 14:35:00,90.14,90.16,90.1,90.14,6505.0,83.1849,83.2034,83.148,83.1849,6505.0
2023-07-07 14:40:00,90.14,90.16,90.12,90.14,20111.0,83.1849,83.2034,83.1665,83.1849,20111.0
2023-07-07 14:45:00,90.14,90.19,90.08,90.08,10211.0,83.1849,83.2311,83.1295,83.1295,10211.0
2023-07-07 14:50:00,90.08,90.11,90.06,90.1,8543.0,83.1295,83.1572,83.1111,83.148,8543.0
2023-07-07 14:55:00,90.1,90.1,90.05,90.08,10976.0,83.148,83.148,83.1019,83.1295,10976.0
2023-07-07 15:00:00,90.08,90.12,90.08,90.08,5891.0,83.1295,83.1665,83.1295,83.1295,5891.0
2023-07-07 15:05:00,90.08,90.11,90.07,90.11,7909.0,83.1295,83.1572,83.1203,83.1572,7909.0
2023-07-07 15:10:00,90.12,90.14,90.07,90.08,11962.0,83.1665,83.1849,83.1203,83.1295,11962.0
2023-07-07 15:15:00,90.07,90.09,90.01,90.01,6769.0,83.1203,83.1388,83.0649,83.0649,6769.0
2023-07-07 15:20:00,90.01,90.01,89.93,89.98,10773.0,83.0649,83.0649,82.9911,83.0373,10773.0
2023-07-07 15:25:00,89.98,90.02,89.95,89.98,31602.0,83.0373,83.0742,83.0096,83.0373,31602.0
2023-07-07 15:30:00,89.97,90.04,89.96,90.0,14840.0,83.028,83.0926,83.0188,83.0557,14840.0
2023-07-07 15:35:00,90.0,90.0,89.84,89.86,24450.0,83.0557,83.0557,82.9081,82.9265,24450.0
2023-07-07 15:40:00,89.85,89.88,89.82,89.87,26508.0,82.9173,82.945,82.8896,82.9357,26508.0
2023-07-07 15:45:00,89.87,90.0,89.86,89.95,61401.0,82.9357,83.0557,82.9265,83.0096,61401.0
2023-07-07 15:50:00,89.94,89.94,89.8,89.86,69693.0,83.0003,83.0003,82.8711,82.9265,69693.0
2023-07-07 15:55:00,89.86,89.88,89.7,89.78,130115.0,82.9265,82.945,82.7789,82.8527,130115.0
2023-07-10 09:30:00,89.54,89.78,89.48,89.73,50955.0,82.6312,82.8527,82.5758,82.8065,50955.0
2023-07-10 09:35:00,89.67,89.84,89.45,89.45,17624.0,82.7512,82.9081,82.5482,82.5482,17624.0
2023-07-10 09:40:00,89.44,89.52,89.26,89.35,33081.0,82.5389,82.6127,82.3728,82.4559,33081.0
2023-07-10 09:45:00,89.34,89.48,89.28,89.47,24370.0,82.4466,82.5758,82.3913,82.5666,24370.0
2023-07-10 09:50:00,89.52,89.82,89.5,89.67,17065.0,82.6127,82.8896,82.5943,82.7512,17065.0
2023-07-10 09:55:00,89.66,89.81,89.56,89.57,14098.0,82.7419,82.8804,82.6497,82.6589,14098.0
2023-07-10 10:00:00,89.58,89.6,89.41,89.48,18341.0,82.6681,82.6866,82.5112,82.5758,18341.0
2023-07-10 10:05:00,89.48,89.56,89.27,89.34,21303.0,82.5758,82.6497,82.382,82.4466,21303.0
2023-07-10 10:10:00,89.33,89.33,89.13,89.18,9667.0,82.4374,82.4374,82.2528,82.299,9667.0
2023-07-10 10:15:00,89.19,89.23,89.1,89.15,16666.0,82.3082,82.3451,82.2252,82.2713,16666.0
2023-07-10 10:20:00,89.12,89.14,88.81,88.83,43674.0,82.2436,82.2621,81.9575,81.976,43674.0
2023-07-10 10:25:00,88.83,88.97,88.76,88.79,15836.0,81.976,82.1052,81.9114,81.9391,15836.0
2023-07-10 10:30:00,88.79,88.81,88.67,88.72,36342.0,81.9391,81.9575,81.8283,81.8745,36342.0
2023-07-10 10:35:00,88.72,88.8,88.66,88.74,17124.0,81.8745,81.9483,81.8191,81.8929,17124.0
2023-07-10 10:40:00,88.74,88.8,88.67,88.76,11263.0,81.8929,81.9483,81.8283,81.9114,11263.0
2023-07-10 10:45:00,88.73,88.73,88.56,88.59,15826.0,81.8837,81.8837,81.7268,81.7545,15826.0
2023-07-10 10:50:00,88.57,88.71,88.57,88.61,20594.0,81.7361,81.8652,81.7361,81.773,20594.0
2023-07-10 10:55:00,88.61,88.68,88.57,88.68,18576.0,81.773,81.8376,81.7361,81.8376,18576.0
2023-07-10 11:00:00,88.69,88.75,88.57,88.64,12258.0,81.8468,81.9022,81.7361,81.8006,12258.0
2023-07-10 11:05:00,88.6,88.88,88.58,88.88,21875.0,81.7637,82.0221,81.7453,82.0221,21875.0
2023-07-10 11:10:00,88.87,88.93,88.84,88.84,21661.0,82.0129,82.0683,81.9852,81.9852,21661.0
2023-07-10 11:15:00,88.85,88.87,88.8,88.82,14191.0,81.9944,82.0129,81.9483,81.9668,14191.0
2023-07-10 11:20:00,88.82,88.91,88.76,88.91,17689.0,81.9668,82.0498,81.9114,82.0498,17689.0
2023-07-10 11:25:00,88.9,88.97,88.83,88.89,13439.0,82.0406,82.1052,81.976,82.0314,13439.0
2023-07-10 11:30:00,88.87,88.92,88.85,88.86,11347.0,82.0129,82.059,81.9944,82.0037,11347.0
2023-07-10 11:35:00,88.85,88.9,88.8,88.84,22780.0,81.9944,82.0406,81.9483,81.9852,22780.0
2023-07-10 11:40:00,88.84,88.89,88.82,88.84,10448.0,81.9852,82.0314,81.9668,81.9852,10448.0
2023-07-10 11:45:00,88.83,89.04,88.82,89.03,10035.0,81.976,82.1698,81.9668,82.1606,10035.0
2023-07-10 11:50:00,89.03,89.09,89.03,89.06,22558.0,82.1606,82.2159,82.1606,82.1882,22558.0
2023-07-10 11:55:00,89.07,89.16,89.07,89.16,18210.0,82.1975,82.2805,82.1975,82.2805,18210.0
2023-07-10 12:00:00,89.17,89.29,89.15,89.21,38140.0,82.2898,82.4005,82.2713,82.3267,38140.0
2023-07-10 12:05:00,89.24,89.28,89.02,89.06,7971.0,82.3544,82.3913,82.1513,82.1882,7971.0
2023-07-10 12:10:00,89.06,89.3,89.06,89.29,15402.0,82.1882,82.4097,82.1882,82.4005,15402.0
2023-07-10 12:15:00,89.3,89.37,89.28,89.34,16762.0,82.4097,82.4743,82.3913,82.4466,16762.0
2023-07-10 12:20:00,89.35,89.39,89.33,89.37,29442.0,82.4559,82.4928,82.4374,82.4743,29442.0
2023-07-10 12:25:00,89.37,89.39,89.28,89.32,23569.0,82.4743,82.4928,82.3913,82.4282,23569.0
2023-07-10 12:30:00,89.33,89.4,89.3,89.31,18737.0,82.4374,82.502,82.4097,82.419,18737.0
2023-07-10 12:35:00,89.3,89.36,89.27,89.27,9323.0,82.4097,82.4651,82.382,82.382,9323.0
2023-07-10 12:40:00,89.26,89.26,89.15,89.22,20901.0,82.3728,82.3728,82.2713,82.3359,20901.0
2023-07-10 12:45:00,89.23,89.3,89.23,89.3,9379.0,82.3451,82.4097,82.3451,82.4097,9379.0
2023-07-10 12:50:00,89.29,89.31,89.25,89.27,8901.0,82.4005,82.419,82.3636,82.382,8901.0
2023-07-10 12:55:00,89.26,89.27,89.2,89.27,12580.0,82.3728,82.382,82.3174,82.382,12580.0
2023-07-10 13:00:00,89.28,89.32,89.24,89.29,14300.0,82.3913,82.4282,82.3544,82.4005,14300.0
2023-07-10 13:05:00,89.32,89.46,89.32,89.45,15992.0,82.4282,82.5574,82.4282,82.5482,15992.0
2023-07-10 13:10:00,89.45,89.53,89.44,89.47,20536.0,82.5482,82.622,82.5389,82.5666,20536.0
2023-07-10 13:15:00,89.48,89.57,89.47,89.54,14100.0,82.5758,82.6589,82.5666,82.6312,14100.0
2023-07-10 13:20:00,89.55,89.57,89.51,89.54,17146.0,82.6404,82.6589,82.6035,82.6312,17146.0
2023-07-10 13:25:00,89.53,89.53,89.48,89.5,10811.0,82.622,82.622,82.5758,82.5943,10811.0
2023-07-10 13:30:00,89.51,89.55,89.46,89.48,10961.0,82.6035,82.6404,82.5574,82.5758,10961.0
2023-07-10 13:35:00,89.49,89.56,89.48,89.55,9150.0,82.5851,82.6497,82.5758,82.6404,9150.0
2023-07-10 13:40:00,89.56,89.66,89.55,89.64,12205.0,82.6497,82.7419,82.6404,82.7235,12205.0
2023-07-10 13:45:00,89.64,89.7,89.63,89.65,9139.0,82.7235,82.7789,82.7143,82.7327,9139.0
2023-07-10 13:50:00,89.63,89.64,89.49,89.52,9539.0,82.7143,82.7235,82.5851,82.6127,9539.0
2023-07-10 13:55:00,89.5,89.55,89.5,89.51,9943.0,82.5943,82.6404,82.5943,82.6035,9943.0
2023-07-10 14:00:00,89.51,89.51,89.41,89.41,9285.0,82.6035,82.6035,82.5112,82.5112,9285.0
2023-07-10 14:05:00,89.42,89.43,89.34,89.34,6376.0,82.5205,82.5297,82.4466,82.4466,6376.0
2023-07-10 14:10:00,89.33,89.36,89.32,89.33,11377.0,82.4374,82.4651,82.4282,82.4374,11377.0
2023-07-10 14:15:00,89.34,89.38,89.29,89.29,12892.0,82.4466,82.4836,82.4005,82.4005,12892.0
2023-07-10 14:20:00,89.3,89.34,89.29,89.31,8953.0,82.4097,82.4466,82.4005,82.419,8953.0
2023-07-10 14:25:00,89.31,89.31,89.25,89.25,6464.0,82.419,82.419,82.3636,82.3636,6464.0
2023-07-10 14:30:00,89.25,89.27,89.19,89.21,8259.0,82.3636,82.382,82.3082,82.3267,8259.0
2023-07-10 14:35:00,89.22,89.23,89.17,89.18,8027.0,82.3359,82.3451,82.2898,82.299,8027.0
2023-07-10 14:40:00,89.18,89.18,89.08,89.08,11743.0,82.299,82.299,82.2067,82.2067,11743.0
2023-07-10 14:45:00,89.07,89.08,88.98,89.0,18638.0,82.1975,82.2067,82.1144,82.1329,18638.0
2023-07-10 14:50:00,88.99,89.05,88.98,89.04,8612.0,82.1236,82.179,82.1144,82.1698,8612.0
2023-07-10 14:55:00,89.04,89.05,89.01,89.01,10915.0,82.1698,82.179,82.1421,82.1421,10915.0
2023-07-10 15:00:00,89.01,89.06,89.0,89.03,14574.0,82.1421,82.1882,82.1329,82.1606,14574.0
2023-07-10 15:05:00,89.03,89.08,89.0,89.02,15536.0,82.1606,82.2067,82.1329,82.1513,15536.0
2023-07-10 15:10:00,89.03,89.08,89.0,89.06,14830.0,82.1606,82.2067,82.1329,82.1882,14830.0
2023-07-10 15:15:00,89.08,89.09,89.0,89.02,11848.0,82.2067,82.2159,82.1329,82.1513,11848.0
2023-07-10 15:20:00,89.02,89.1,89.0,89.08,24060.0,82.1513,82.2252,82.1329,82.2067,24060.0
2023-07-10 15:25:00,89.08,89.1,89.04,89.04,11434.0,82.2067,82.2252,82.1698,82.1698,11434.0
2023-07-10 15:30:00,89.03,89.06,89.0,89.02,17954.0,82.1606,82.1882,82.1329,82.1513,17954.0
2023-07-10 15:35:00,89.01,89.02,88.97,88.99,17549.0,82.1421,82.1513,82.1052,82.1236,17549.0
2023-07-10 15:40:00,88.98,89.1,88.97,89.08,17836.0,82.1144,82.2252,82.1052,82.2067,17836.0
2023-07-10 15:45:00,89.08,89.13,89.05,89.08,21000.0,82.2067,82.2528,82.179,82.2067,21000.0
2023-07-10 15:50:00,89.07,89.12,88.99,89.09,45317.0,82.1975,82.2436,82.1236,82.2159,45317.0
2023-07-10 15:55:00,89.09,89.23,89.06,89.23,106645.0,82.2159,82.3451,82.1882,82.3451,106645.0
2023-07-11 09:30:00,89.93,89.99,89.49,89.92,69916.0,82.9911,83.0465,82.5851,82.9819,69916.0
2023-07-11 09:35:00,89.91,90.06,89.81,90.05,46572.0,82.9727,83.1111,82.8804,83.1019,46572.0
2023-07-11 09:40:00,90.07,90.21,89.85,89.89,33928.0,83.1203,83.2495,82.9173,82.9542,33928.0
2023-07-11 09:45:00,89.89,90.09,89.78,90.07,18841.0,82.9542,83.1388,82.8527,83.1203,18841.0
2023-07-11 09:50:00,90.04,90.05,89.79,89.89,15101.0,83.0926,83.1019,82.8619,82.9542,15101.0
2023-07-11 09:55:00,89.87,90.13,89.87,90.13,50666.0,82.9357,83.1757,82.9357,83.1757,50666.0
2023-07-11 10:00:00,90.15,90.23,89.97,89.99,32038.0,83.1941,83.268,83.028,83.0465,32038.0
2023-07-11 10:05:00,89.96,90.13,89.95,90.08,38626.0,83.0188,83.1757,83.0096,83.1295,38626.0
2023-07-11 10:10:00,90.04,90.13,89.89,90.12,35676.0,83.0926,83.1757,82.9542,83.1665,35676.0
2023-07-11 10:15:00,90.09,90.12,89.9,89.93,11257.0,83.1388,83.1665,82.9634,82.9911,11257.0
2023-07-11 10:20:00,89.94,89.94,89.74,89.9,24354.0,83.0003,83.0003,82.8158,82.9634,24354.0
2023-07-11 10:25:00,89.87,89.98,89.75,89.82,23104.0,82.9357,83.0373,82.825,82.8896,23104.0
2023-07-11 10:30:00,89.8,89.9,89.68,89.74,28971.0,82.8711,82.9634,82.7604,82.8158,28971.0
2023-07-11 10:35:00,89.73,89.74,89.58,89.64,8854.0,82.8065,82.8158,82.6681,82.7235,8854.0
2023-07-11 10:40:00,89.64,89.75,89.59,89.72,31188.0,82.7235,82.825,82.6773,82.7973,31188.0
2023-07-11 10:45:00,89.72,89.75,89.63,89.67,33307.0,82.7973,82.825,82.7143,82.7512,33307.0
2023-07-11 10:50:00,89.67,89.81,89.59,89.75,13804.0,82.7512,82.8804,82.6773,82.825,13804.0
2023-07-11 10:55:00,89.74,89.75,89.66,89.7,10834.0,82.8158,82.825,82.7419,82.7789,10834.0
2023-07-11 11:00:00,89.75,89.81,89.57,89.62,13213.0,82.825,82.8804,82.6589,82.705,13213.0
2023-07-11 11:05:00,89.61,89.79,89.61,89.77,9611.0,82.6958,82.8619,82.6958,82.8435,9611.0
2023-07-11 11:10:00,89.77,89.83,89.69,89.77,10815.0,82.8435,82.8988,82.7696,82.8435,10815.0
2023-07-11 11:15:00,89.79,89.99,89.77,89.94,26110.0,82.8619,83.0465,82.8435,83.0003,26110.0
2023-07-11 11:20:00,89.94,89.96,89.84,89.9,32304.0,83.0003,83.0188,82.9081,82.9634,32304.0
2023-07-11 11:25:00,89.91,89.97,89.88,89.95,13379.0,82.9727,83.028,82.945,83.0096,13379.0
2023-07-11 11:30:00,89.96,89.96,89.87,89.92,11343.0,83.0188,83.0188,82.9357,82.9819,11343.0
2023-07-11 11:35:00,89.91,89.98,89.86,89.93,30829.0,82.9727,83.0373,82.9265,82.9911,30829.0
2023-07-11 11:40:00,89.92,90.07,89.92,90.06,15668.0,82.9819,83.1203,82.9819,83.1111,15668.0
2023-07-11 11:45:00,90.08,90.09,89.98,89.99,9464.0,83.1295,83.1388,83.0373,83.0465,9464.0
2023-07-11 11:50:00,90.01,90.02,89.89,89.92,6762.0,83.0649,83.0742,82.9542,82.9819,6762.0
2023-07-11 11:55:00,89.87,89.87,89.69,89.7,10113.0,82.9357,82.9357,82.7696,82.7789,10113.0
2023-07-11 12:00:00,89.71,89.76,89.65,89.75,11615.0,82.7881,82.8342,82.7327,82.825,11615.0
2023-07-11 12:05:00,89.77,89.85,89.75,89.82,13145.0,82.8435,82.9173,82.825,82.8896,13145.0
2023-07-11 12:10:00,89.81,90.0,89.81,89.97,25594.0,82.8804,83.0557,82.8804,83.028,25594.0
2023-07-11 12:15:00,89.98,89.99,89.91,89.93,5349.0,83.0373,83.0465,82.9727,82.9911,5349.0
2023-07-11 12:20:00,89.9,89.91,89.8,89.83,4135.0,82.9634,82.9727,82.8711,82.8988,4135.0
2023-07-11 12:25:00,89.83,89.92,89.83,89.92,6730.0,82.8988,82.9819,82.8988,82.9819,6730.0
2023-07-11 12:30:00,89.91,89.91,89.75,89.76,16633.0,82.9727,82.9727,82.825,82.8342,16633.0
2023-07-11 12:35:00,89.76,89.76,89.67,89.7,14534.0,82.8342,82.8342,82.7512,82.7789,14534.0
2023-07-11 12:40:00,89.7,89.91,89.69,89.91,24233.0,82.7789,82.9727,82.7696,82.9727,24233.0
2023-07-11 12:45:00,89.92,89.94,89.9,89.93,5762.0,82.9819,83.0003,82.9634,82.9911,5762.0
2023-07-11 12:50:00,89.95,89.97,89.92,89.94,5778.0,83.0096,83.028,82.9819,83.0003,5778.0
2023-07-11 12:55:00,89.96,89.97,89.87,89.89,10437.0,83.0188,83.028,82.9357,82.9542,10437.0
2023-07-11 13:00:00,89.87,89.87,89.8,89.85,6489.0,82.9357,82.9357,82.8711,82.9173,6489.0
2023-07-11 13:05:00,89.86,89.93,89.82,89.93,13400.0,82.9265,82.9911,82.8896,82.9911,13400.0
2023-07-11 13:10:00,89.92,89.96,89.91,89.96,5406.0,82.9819,83.0188,82.9727,83.0188,5406.0
2023-07-11 13:15:00,89.96,90.02,89.94,89.96,15208.0,83.0188,83.0742,83.0003,83.0188,15208.0
2023-07-11 13:20:00,89.95,89.98,89.94,89.96,8791.0,83.0096,83.0373,83.0003,83.0188,8791.0
2023-07-11 13:25:00,89.95,89.99,89.94,89.95,14752.0,83.0096,83.0465,83.0003,83.0096,14752.0
2023-07-11 13:30:00,89.96,89.96,89.83,89.85,12337.0,83.0188,83.0188,82.8988,82.9173,12337.0
2023-07-11 13:35:00,89.86,89.87,89.78,89.79,7085.0,82.9265,82.9357,82.8527,82.8619,7085.0
2023-07-11 13:40:00,89.79,89.91,89.78,89.89,11760.0,82.8619,82.9727,82.8527,82.9542,11760.0
2023-07-11 13:45:00,89.89,89.96,89.85,89.91,19518.0,82.9542,83.0188,82.9173,82.9727,19518.0
2023-07-11 13:50:00,89.92,89.93,89.88,89.9,17186.0,82.9819,82.9911,82.945,82.9634,17186.0
2023-07-11 13:55:00,89.89,89.9,89.85,89.85,6168.0,82.9542,82.9634,82.9173,82.9173,6168.0
2023-07-11 14:00:00,89.85,90.04,89.85,90.04,15827.0,82.9173,83.0926,82.9173,83.0926,15827.0
2023-07-11 14:05:00,90.03,90.08,90.02,90.07,12004.0,83.0834,83.1295,83.0742,83.1203,12004.0
2023-07-11 14:10:00,90.08,90.16,90.05,90.13,50426.0,83.1295,83.2034,83.1019,83.1757,50426.0
2023-07-11 14:15:00,90.12,90.15,90.1,90.13,10892.0,83.1665,83.1941,83.148,83.1757,10892.0
2023-07-11 14:20:00,90.12,90.18,90.07,90.18,31474.0,83.1665,83.2218,83.1203,83.2218,31474.0
2023-07-11 14:25:00,90.17,90.21,90.15,90.21,17603.0,83.2126,83.2495,83.1941,83.2495,17603.0
2023-07-11 14:30:00,90.23,90.24,90.17,90.22,9174.0,83.268,83.2772,83.2126,83.2587,9174.0
2023-07-11 14:35:00,90.23,90.23,90.13,90.15,10299.0,83.268,83.268,83.1757,83.1941,10299.0
2023-07-11 14:40:00,90.15,90.23,90.15,90.23,6201.0,83.1941,83.268,83.1941,83.268,6201.0
2023-07-11 14:45:00,90.23,90.35,90.18,90.34,26323.0,83.268,83.3787,83.2218,83.3695,26323.0
2023-07-11 14:50:00,90.35,90.4,90.23,90.25,31287.0,83.3787,83.4248,83.268,83.2864,31287.0
2023-07-11 14:55:00,90.26,90.43,90.25,90.43,29780.0,83.2957,83.4525,83.2864,83.4525,29780.0
2023-07-11 15:00:00,90.43,90.48,90.39,90.45,24501.0,83.4525,83.4987,83.4156,83.471,24501.0
2023-07-11 15:05:00,90.45,90.52,90.37,90.47,47484.0,83.471,83.5356,83.3972,83.4894,47484.0
2023-07-11 15:10:00,90.47,90.48,90.37,90.38,25642.0,83.4894,83.4987,83.3972,83.4064,25642.0
2023-07-11 15:15:00,90.39,90.45,90.36,90.45,9949.0,83.4156,83.471,83.3879,83.471,9949.0
2023-07-11 15:20:00,90.45,90.5,90.42,90.43,18061.0,83.471,83.5171,83.4433,83.4525,18061.0
2023-07-11 15:25:00,90.42,90.47,90.41,90.47,31936.0,83.4433,83.4894,83.4341,83.4894,31936.0
2023-07-11 15:30:00,90.46,90.49,90.39,90.41,13379.0,83.4802,83.5079,83.4156,83.4341,13379.0
2023-07-11 15:35:00,90.42,90.54,90.42,90.51,20098.0,83.4433,83.554,83.4433,83.5264,20098.0
2023-07-11 15:40:00,90.52,90.62,90.52,90.6,25821.0,83.5356,83.6279,83.5356,83.6094,25821.0
2023-07-11 15:45:00,90.61,90.81,90.6,90.81,32358.0,83.6186,83.8032,83.6094,83.8032,32358.0
2023-07-11 15:50:00,90.83,90.87,90.73,90.76,72974.0,83.8217,83.8586,83.7294,83.7571,72974.0
2023-07-11 15:55:00,90.77,90.95,90.76,90.88,192641.0,83.7663,83.9324,83.7571,83.8678,192641.0
2023-07-12 09:30:00,91.1,91.42,91.01,91.26,42461.0,84.0708,84.3661,83.9878,84.2185,42461.0
2023-07-12 09:35:00,91.28,91.54,91.21,91.5,22755.0,84.2369,84.4769,84.1724,84.44,22755.0
2023-07-12 09:40:00,91.51,91.54,91.11,91.17,12393.0,84.4492,84.4769,84.0801,84.1354,12393.0
2023-07-12 09:45:00,91.18,91.26,91.09,91.18,10392.0,84.1447,84.2185,84.0616,84.1447,10392.0
2023-07-12 09:50:00,91.25,91.31,91.08,91.1,16819.0,84.2093,84.2646,84.0524,84.0708,16819.0
2023-07-12 09:55:00,91.09,91.26,91.06,91.14,6685.0,84.0616,84.2185,84.0339,84.1078,6685.0
2023-07-12 10:00:00,91.13,91.17,90.96,91.0,23811.0,84.0985,84.1354,83.9416,83.9786,23811.0
2023-07-12 10:05:00,90.99,91.29,90.99,91.18,11703.0,83.9693,84.2462,83.9693,84.1447,11703.0
2023-07-12 10:10:00,91.22,91.31,91.18,91.19,11137.0,84.1816,84.2646,84.1447,84.1539,11137.0
2023-07-12 10:15:00,91.19,91.24,91.16,91.19,6390.0,84.1539,84.2,84.1262,84.1539,6390.0
2023-07-12 10:20:00,91.2,91.23,91.1,91.23,8933.0,84.1631,84.1908,84.0708,84.1908,8933.0
2023-07-12 10:25:00,91.23,91.28,91.19,91.19,6618.0,84.1908,84.2369,84.1539,84.1539,6618.0
2023-07-12 10:30:00,91.2,91.3,91.18,91.24,11011.0,84.1631,84.2554,84.1447,84.2,11011.0
2023-07-12 10:35:00,91.22,91.3,91.14,91.3,8273.0,84.1816,84.2554,84.1078,84.2554,8273.0
2023-07-12 10:40:00,91.29,91.36,91.26,91.36,7404.0,84.2462,84.3108,84.2185,84.3108,7404.0
2023-07-12 10:45:00,91.38,91.41,91.3,91.41,7476.0,84.3292,84.3569,84.2554,84.3569,7476.0
2023-07-12 10:50:00,91.41,91.53,91.38,91.5,12367.0,84.3569,84.4677,84.3292,84.44,12367.0
2023-07-12 10:55:00,91.48,91.53,91.41,91.47,20188.0,84.4215,84.4677,84.3569,84.4123,20188.0
2023-07-12 11:00:00,91.43,91.45,91.35,91.45,20223.0,84.3754,84.3938,84.3015,84.3938,20223.0
2023-07-12 11:05:00,91.47,91.54,91.38,91.5,9698.0,84.4123,84.4769,84.3292,84.44,9698.0
2023-07-12 11:10:00,91.47,91.57,91.47,91.56,8460.0,84.4123,84.5046,84.4123,84.4953,8460.0
2023-07-12 11:15:00,91.55,91.66,91.49,91.64,21021.0,84.4861,84.5876,84.4307,84.5692,21021.0
2023-07-12 11:20:00,91.64,91.72,91.64,91.68,15930.0,84.5692,84.643,84.5692,84.6061,15930.0
2023-07-12 11:25:00,91.7,91.75,91.63,91.73,30626.0,84.6245,84.6707,84.5599,84.6522,30626.0
2023-07-12 11:30:00,91.72,91.9,91.72,91.89,14278.0,84.643,84.8091,84.643,84.7999,14278.0
2023-07-12 11:35:00,91.9,91.97,91.82,91.97,19813.0,84.8091,84.8737,84.7353,84.8737,19813.0
2023-07-12 11:40:00,91.96,92.04,91.87,91.99,14243.0,84.8645,84.9383,84.7814,84.8922,14243.0
2023-07-12 11:45:00,92.01,92.16,91.97,92.14,12636.0,84.9106,85.0491,84.8737,85.0306,12636.0
2023-07-12 11:50:00,92.13,92.18,92.09,92.14,10997.0,85.0214,85.0675,84.9845,85.0306,10997.0
2023-07-12 11:55:00,92.15,92.19,92.08,92.09,12371.0,85.0398,85.0767,84.9752,84.9845,12371.0
2023-07-12 12:00:00,92.08,92.12,91.99,92.11,9888.0,84.9752,85.0121,84.8922,85.0029,9888.0
2023-07-12 12:05:00,92.11,92.3,92.11,92.3,28553.0,85.0029,85.1782,85.0029,85.1782,28553.0
2023-07-12 12:10:00,92.29,92.39,92.24,92.39,19217.0,85.169,85.2613,85.1229,85.2613,19217.0
2023-07-12 12:15:00,92.38,92.39,92.32,92.35,14232.0,85.2521,85.2613,85.1967,85.2244,14232.0
2023-07-12 12:20:00,92.36,92.42,92.22,92.23,14686.0,85.2336,85.289,85.1044,85.1136,14686.0
2023-07-12 12:25:00,92.23,92.32,92.2,92.26,33913.0,85.1136,85.1967,85.086,85.1413,33913.0
2023-07-12 12:30:00,92.25,92.33,92.23,92.24,11256.0,85.1321,85.2059,85.1136,85.1229,11256.0
2023-07-12 12:35:00,92.25,92.39,92.25,92.39,11250.0,85.1321,85.2613,85.1321,85.2613,11250.0
2023-07-12 12:40:00,92.4,92.53,92.39,92.51,38017.0,85.2705,85.3905,85.2613,85.372,38017.0
2023-07-12 12:45:00,92.5,92.51,92.33,92.33,11967.0,85.3628,85.372,85.2059,85.2059,11967.0
2023-07-12 12:50:00,92.33,92.53,92.31,92.52,48692.0,85.2059,85.3905,85.1875,85.3813,48692.0
2023-07-12 12:55:00,92.51,92.51,92.37,92.46,11492.0,85.372,85.372,85.2428,85.3259,11492.0
2023-07-12 13:00:00,92.46,92.47,92.38,92.44,30030.0,85.3259,85.3351,85.2521,85.3074,30030.0
2023-07-12 13:05:00,92.44,92.48,92.4,92.47,16291.0,85.3074,85.3444,85.2705,85.3351,16291.0
2023-07-12 13:10:00,92.47,92.5,92.45,92.45,10248.0,85.3351,85.3628,85.3167,85.3167,10248.0
2023-07-12 13:15:00,92.45,92.47,92.41,92.44,13571.0,85.3167,85.3351,85.2798,85.3074,13571.0
2023-07-12 13:20:00,92.4,92.41,92.3,92.36,23842.0,85.2705,85.2798,85.1782,85.2336,23842.0
2023-07-12 13:25:00,92.36,92.43,92.36,92.38,16524.0,85.2336,85.2982,85.2336,85.2521,16524.0
2023-07-12 13:30:00,92.39,92.41,92.29,92.32,10574.0,85.2613,85.2798,85.169,85.1967,10574.0
2023-07-12 13:35:00,92.32,92.37,92.29,92.31,7703.0,85.1967,85.2428,85.169,85.1875,7703.0
2023-07-12 13:40:00,92.3,92.32,92.22,92.24,16511.0,85.1782,85.1967,85.1044,85.1229,16511.0
2023-07-12 13:45:00,92.24,92.35,92.23,92.34,17989.0,85.1229,85.2244,85.1136,85.2152,17989.0
2023-07-12 13:50:00,92.33,92.34,92.29,92.31,5048.0,85.2059,85.2152,85.169,85.1875,5048.0
2023-07-12 13:55:00,92.3,92.35,92.29,92.3,11272.0,85.1782,85.2244,85.169,85.1782,11272.0
2023-07-12 14:00:00,92.31,92.35,92.24,92.26,11325.0,85.1875,85.2244,85.1229,85.1413,11325.0
2023-07-12 14:05:00,92.27,92.34,92.26,92.33,13525.0,85.1506,85.2152,85.1413,85.2059,13525.0
2023-07-12 14:10:00,92.33,92.37,92.27,92.29,13815.0,85.2059,85.2428,85.1506,85.169,13815.0
2023-07-12 14:15:00,92.3,92.32,92.22,92.24,23531.0,85.1782,85.1967,85.1044,85.1229,23531.0
2023-07-12 14:20:00,92.25,92.32,92.24,92.26,18799.0,85.1321,85.1967,85.1229,85.1413,18799.0
2023-07-12 14:25:00,92.26,92.31,92.23,92.27,16650.0,85.1413,85.1875,85.1136,85.1506,16650.0
2023-07-12 14:30:00,92.28,92.32,92.27,92.28,5285.0,85.1598,85.1967,85.1506,85.1598,5285.0
2023-07-12 14:35:00,92.29,92.32,92.26,92.31,14630.0,85.169,85.1967,85.1413,85.1875,14630.0
2023-07-12 14:40:00,92.3,92.35,92.29,92.34,15205.0,85.1782,85.2244,85.169,85.2152,15205.0
2023-07-12 14:45:00,92.33,92.36,92.29,92.32,7450.0,85.2059,85.2336,85.169,85.1967,7450.0
2023-07-12 14:50:00,92.31,92.34,92.27,92.28,11219.0,85.1875,85.2152,85.1506,85.1598,11219.0
2023-07-12 14:55:00,92.29,92.37,92.28,92.36,11606.0,85.169,85.2428,85.1598,85.2336,11606.0
2023-07-12 15:00:00,92.36,92.36,92.31,92.32,8275.0,85.2336,85.2336,85.1875,85.1967,8275.0
2023-07-12 15:05:00,92.32,92.33,92.24,92.25,11502.0,85.1967,85.2059,85.1229,85.1321,11502.0
2023-07-12 15:10:00,92.24,92.24,92.1,92.14,20291.0,85.1229,85.1229,84.9937,85.0306,20291.0
2023-07-12 15:15:00,92.14,92.22,92.12,92.21,21989.0,85.0306,85.1044,85.0121,85.0952,21989.0
2023-07-12 15:20:00,92.2,92.21,92.04,92.07,26464.0,85.086,85.0952,84.9383,84.966,26464.0
2023-07-12 15:25:00,92.06,92.13,92.04,92.08,23223.0,84.9568,85.0214,84.9383,84.9752,23223.0
2023-07-12 15:30:00,92.07,92.18,92.05,92.18,106048.0,84.966,85.0675,84.9475,85.0675,106048.0
2023-07-12 15:35:00,92.2,92.25,92.14,92.24,15134.0,85.086,85.1321,85.0306,85.1229,15134.0
2023-07-12 15:40:00,92.24,92.31,92.23,92.31,28097.0,85.1229,85.1875,85.1136,85.1875,28097.0
2023-07-12 15:45:00,92.32,92.38,92.25,92.31,41283.0,85.1967,85.2521,85.1321,85.1875,41283.0
2023-07-12 15:50:00,92.3,92.42,92.3,92.42,56853.0,85.1782,85.289,85.1782,85.289,56853.0
2023-07-12 15:55:00,92.42,92.46,92.28,92.39,132191.0,85.289,85.3259,85.1598,85.2613,132191.0
2023-07-13 09:30:00,92.35,92.62,92.26,92.39,37767.0,85.2244,85.4736,85.1413,85.2613,37767.0
2023-07-13 09:35:00,92.36,92.49,92.2,92.35,14132.0,85.2336,85.3536,85.086,85.2244,14132.0
2023-07-13 09:40:00,92.29,92.29,92.08,92.19,18802.0,85.169,85.169,84.9752,85.0767,18802.0
2023-07-13 09:45:00,92.18,92.19,91.91,91.91,19597.0,85.0675,85.0767,84.8183,84.8183,19597.0
2023-07-13 09:50:00,91.94,92.05,91.82,91.83,15558.0,84.846,84.9475,84.7353,84.7445,15558.0
2023-07-13 09:55:00,91.83,92.13,91.83,92.05,37594.0,84.7445,85.0214,84.7445,84.9475,37594.0
2023-07-13 10:00:00,92.07,92.23,92.06,92.13,15048.0,84.966,85.1136,84.9568,85.0214,15048.0
2023-07-13 10:05:00,92.15,92.26,92.09,92.25,14008.0,85.0398,85.1413,84.9845,85.1321,14008.0
2023-07-13 10:10:00,92.27,92.45,92.27,92.35,43552.0,85.1506,85.3167,85.1506,85.2244,43552.0
2023-07-13 10:15:00,92.34,92.38,92.3,92.32,28055.0,85.2152,85.2521,85.1782,85.1967,28055.0
2023-07-13 10:20:00,92.34,92.43,92.27,92.36,9653.0,85.2152,85.2982,85.1506,85.2336,9653.0
2023-07-13 10:25:00,92.39,92.57,92.39,92.53,8116.0,85.2613,85.4274,85.2613,85.3905,8116.0
2023-07-13 10:30:00,92.51,92.57,92.43,92.48,10660.0,85.372,85.4274,85.2982,85.3444,10660.0
2023-07-13 10:35:00,92.48,92.52,92.35,92.38,6465.0,85.3444,85.3813,85.2244,85.2521,6465.0
2023-07-13 10:40:00,92.32,92.39,92.24,92.24,7007.0,85.1967,85.2613,85.1229,85.1229,7007.0
2023-07-13 10:45:00,92.21,92.37,92.2,92.21,8773.0,85.0952,85.2428,85.086,85.0952,8773.0
2023-07-13 10:50:00,92.21,92.33,92.21,92.3,33461.0,85.0952,85.2059,85.0952,85.1782,33461.0
2023-07-13 10:55:00,92.29,92.37,92.28,92.3,7724.0,85.169,85.2428,85.1598,85.1782,7724.0
2023-07-13 11:00:00,92.35,92.38,92.25,92.38,17372.0,85.2244,85.2521,85.1321,85.2521,17372.0
2023-07-13 11:05:00,92.37,92.37,92.25,92.33,7202.0,85.2428,85.2428,85.1321,85.2059,7202.0
2023-07-13 11:10:00,92.35,92.44,92.35,92.4,8773.0,85.2244,85.3074,85.2244,85.2705,8773.0
2023-07-13 11:15:00,92.41,92.63,92.41,92.5,38573.0,85.2798,85.4828,85.2798,85.3628,38573.0
2023-07-13 11:20:00,92.49,92.57,92.46,92.52,12773.0,85.3536,85.4274,85.3259,85.3813,12773.0
2023-07-13 11:25:00,92.54,92.62,92.52,92.61,7942.0,85.3997,85.4736,85.3813,85.4643,7942.0
2023-07-13 11:30:00,92.61,92.71,92.59,92.69,14918.0,85.4643,85.5566,85.4459,85.5382,14918.0
2023-07-13 11:35:00,92.68,92.73,92.64,92.65,19597.0,85.5289,85.5751,85.492,85.5012,19597.0
2023-07-13 11:40:00,92.64,92.66,92.56,92.65,10148.0,85.492,85.5105,85.4182,85.5012,10148.0
2023-07-13 11:45:00,92.64,92.64,92.54,92.6,8867.0,85.492,85.492,85.3997,85.4551,8867.0
2023-07-13 11:50:00,92.6,92.75,92.59,92.68,21442.0,85.4551,85.5935,85.4459,85.5289,21442.0
2023-07-13 11:55:00,92.67,92.81,92.66,92.79,38625.0,85.5197,85.6489,85.5105,85.6304,38625.0
2023-07-13 12:00:00,92.81,92.94,92.79,92.94,28985.0,85.6489,85.7689,85.6304,85.7689,28985.0
2023-07-13 12:05:00,92.94,92.95,92.83,92.84,20614.0,85.7689,85.7781,85.6674,85.6766,20614.0
2023-07-13 12:10:00,92.84,92.9,92.83,92.9,44365.0,85.6766,85.732,85.6674,85.732,44365.0
2023-07-13 12:15:00,92.92,92.99,92.86,92.86,38145.0,85.7504,85.815,85.695,85.695,38145.0
2023-07-13 12:20:00,92.87,92.88,92.78,92.8,24541.0,85.7043,85.7135,85.6212,85.6397,24541.0
2023-07-13 12:25:00,92.8,92.87,92.79,92.81,15213.0,85.6397,85.7043,85.6304,85.6489,15213.0
2023-07-13 12:30:00,92.8,92.95,92.8,92.84,29728.0,85.6397,85.7781,85.6397,85.6766,29728.0
2023-07-13 12:35:00,92.85,92.86,92.73,92.83,14502.0,85.6858,85.695,85.5751,85.6674,14502.0
2023-07-13 12:40:00,92.83,92.87,92.8,92.81,9608.0,85.6674,85.7043,85.6397,85.6489,9608.0
2023-07-13 12:45:00,92.81,92.84,92.79,92.8,12010.0,85.6489,85.6766,85.6304,85.6397,12010.0
2023-07-13 12:50:00,92.79,92.85,92.79,92.84,11036.0,85.6304,85.6858,85.6304,85.6766,11036.0
2023-07-13 12:55:00,92.82,92.85,92.76,92.8,13727.0,85.6581,85.6858,85.6028,85.6397,13727.0
2023-07-13 13:00:00,92.81,92.81,92.59,92.62,5136.0,85.6489,85.6489,85.4459,85.4736,5136.0
2023-07-13 13:05:00,92.62,92.76,92.61,92.69,15508.0,85.4736,85.6028,85.4643,85.5382,15508.0
2023-07-13 13:10:00,92.71,92.8,92.71,92.77,12038.0,85.5566,85.6397,85.5566,85.612,12038.0
2023-07-13 13:15:00,92.78,92.85,92.77,92.83,18193.0,85.6212,85.6858,85.612,85.6674,18193.0
2023-07-13 13:20:00,92.82,92.83,92.77,92.82,16287.0,85.6581,85.6674,85.612,85.6581,16287.0
2023-07-13 13:25:00,92.83,92.84,92.8,92.83,8152.0,85.6674,85.6766,85.6397,85.6674,8152.0
2023-07-13 13:30:00,92.83,92.86,92.8,92.82,11507.0,85.6674,85.695,85.6397,85.6581,11507.0
2023-07-13 13:35:00,92.82,92.83,92.78,92.83,4919.0,85.6581,85.6674,85.6212,85.6674,4919.0
2023-07-13 13:40:00,92.84,92.92,92.84,92.89,14115.0,85.6766,85.7504,85.6766,85.7227,14115.0
2023-07-13 13:45:00,92.89,92.92,92.89,92.92,20228.0,85.7227,85.7504,85.7227,85.7504,20228.0
2023-07-13 13:50:00,92.91,92.97,92.9,92.94,13665.0,85.7412,85.7966,85.732,85.7689,13665.0
2023-07-13 13:55:00,92.94,92.94,92.86,92.86,12302.0,85.7689,85.7689,85.695,85.695,12302.0
2023-07-13 14:00:00,92.87,92.93,92.87,92.88,15493.0,85.7043,85.7596,85.7043,85.7135,15493.0
2023-07-13 14:05:00,92.88,92.98,92.87,92.95,19225.0,85.7135,85.8058,85.7043,85.7781,19225.0
2023-07-13 14:10:00,92.96,92.98,92.89,92.9,14960.0,85.7873,85.8058,85.7227,85.732,14960.0
2023-07-13 14:15:00,92.89,92.93,92.86,92.86,12391.0,85.7227,85.7596,85.695,85.695,12391.0
2023-07-13 14:20:00,92.86,92.91,92.82,92.9,19358.0,85.695,85.7412,85.6581,85.732,19358.0
2023-07-13 14:25:00,92.89,92.91,92.85,92.85,12566.0,85.7227,85.7412,85.6858,85.6858,12566.0
2023-07-13 14:30:00,92.86,92.92,92.85,92.88,16165.0,85.695,85.7504,85.6858,85.7135,16165.0
2023-07-13 14:35:00,92.88,92.89,92.81,92.83,20557.0,85.7135,85.7227,85.6489,85.6674,20557.0
2023-07-13 14:40:00,92.83,92.88,92.83,92.86,10244.0,85.6674,85.7135,85.6674,85.695,10244.0
2023-07-13 14:45:00,92.86,92.9,92.84,92.88,12587.0,85.695,85.732,85.6766,85.7135,12587.0
2023-07-13 14:50:00,92.88,92.92,92.87,92.9,14467.0,85.7135,85.7504,85.7043,85.732,14467.0
2023-07-13 14:55:00,92.91,92.94,92.87,92.94,13301.0,85.7412,85.7689,85.7043,85.7689,13301.0
2023-07-13 15:00:00,92.93,92.97,92.9,92.94,19866.0,85.7596,85.7966,85.732,85.7689,19866.0
2023-07-13 15:05:00,92.94,92.94,92.88,92.91,18228.0,85.7689,85.7689,85.7135,85.7412,18228.0
2023-07-13 15:10:00,92.91,93.02,92.9,92.96,34159.0,85.7412,85.8427,85.732,85.7873,34159.0
2023-07-13 15:15:00,92.97,93.02,92.96,93.02,11659.0,85.7966,85.8427,85.7873,85.8427,11659.0
2023-07-13 15:20:00,93.02,93.05,92.96,93.01,20654.0,85.8427,85.8704,85.7873,85.8335,20654.0
2023-07-13 15:25:00,93.01,93.04,92.98,92.99,18943.0,85.8335,85.8612,85.8058,85.815,18943.0
2023-07-13 15:30:00,93.0,93.08,92.99,93.03,21154.0,85.8242,85.8981,85.815,85.8519,21154.0
2023-07-13 15:35:00,93.02,93.06,92.94,93.06,17208.0,85.8427,85.8796,85.7689,85.8796,17208.0
2023-07-13 15:40:00,93.06,93.1,93.03,93.1,20931.0,85.8796,85.9165,85.8519,85.9165,20931.0
2023-07-13 15:45:00,93.12,93.14,93.05,93.09,18795.0,85.935,85.9534,85.8704,85.9073,18795.0
2023-07-13 15:50:00,93.1,93.16,93.09,93.12,50933.0,85.9165,85.9719,85.9073,85.935,50933.0
2023-07-13 15:55:00,93.12,93.31,93.11,93.29,176856.0,85.935,86.1103,85.9257,86.0919,176856.0
2023-07-14 09:30:00,93.09,93.09,92.8,93.02,44879.0,85.9073,85.9073,85.6397,85.8427,44879.0
2023-07-14 09:35:00,93.08,93.24,92.94,93.09,24524.0,85.8981,86.0457,85.7689,85.9073,24524.0
2023-07-14 09:40:00,93.07,93.38,92.93,93.35,22438.0,85.8888,86.1749,85.7596,86.1472,22438.0
2023-07-14 09:45:00,93.36,93.4,93.09,93.15,21602.0,86.1565,86.1934,85.9073,85.9627,21602.0
2023-07-14 09:50:00,93.17,93.21,93.08,93.18,20171.0,85.9811,86.018,85.8981,85.9903,20171.0
2023-07-14 09:55:00,93.19,93.29,93.14,93.17,10084.0,85.9996,86.0919,85.9534,85.9811,10084.0
2023-07-14 10:00:00,93.12,93.19,92.94,93.02,22880.0,85.935,85.9996,85.7689,85.8427,22880.0
2023-07-14 10:05:00,93.04,93.12,92.85,92.87,24329.0,85.8612,85.935,85.6858,85.7043,24329.0
2023-07-14 10:10:00,92.89,92.93,92.63,92.73,15740.0,85.7227,85.7596,85.4828,85.5751,15740.0
2023-07-14 10:15:00,92.78,92.81,92.72,92.74,16228.0,85.6212,85.6489,85.5658,85.5843,16228.0
2023-07-14 10:20:00,92.67,92.75,92.63,92.69,12174.0,85.5197,85.5935,85.4828,85.5382,12174.0
2023-07-14 10:25:00,92.72,92.86,92.71,92.82,25382.0,85.5658,85.695,85.5566,85.6581,25382.0
2023-07-14 10:30:00,92.81,92.82,92.67,92.77,28783.0,85.6489,85.6581,85.5197,85.612,28783.0
2023-07-14 10:35:00,92.77,92.96,92.77,92.88,27354.0,85.612,85.7873,85.612,85.7135,27354.0
2023-07-14 10:40:00,92.87,93.02,92.83,92.97,14723.0,85.7043,85.8427,85.6674,85.7966,14723.0
2023-07-14 10:45:00,92.97,93.23,92.96,93.16,21286.0,85.7966,86.0365,85.7873,85.9719,21286.0
2023-07-14 10:50:00,93.16,93.25,92.9,92.94,22739.0,85.9719,86.0549,85.732,85.7689,22739.0
2023-07-14 10:55:00,92.93,93.08,92.86,93.03,11580.0,85.7596,85.8981,85.695,85.8519,11580.0
2023-07-14 11:00:00,93.05,93.09,92.83,92.89,8205.0,85.8704,85.9073,85.6674,85.7227,8205.0
2023-07-14 11:05:00,92.89,92.98,92.84,92.94,13689.0,85.7227,85.8058,85.6766,85.7689,13689.0
2023-07-14 11:10:00,92.94,93.07,92.88,93.06,10085.0,85.7689,85.8888,85.7135,85.8796,10085.0
2023-07-14 11:15:00,93.06,93.14,93.02,93.05,12126.0,85.8796,85.9534,85.8427,85.8704,12126.0
2023-07-14 11:20:00,93.05,93.08,93.02,93.02,8140.0,85.8704,85.8981,85.8427,85.8427,8140.0
2023-07-14 11:25:00,93.03,93.16,93.03,93.13,9449.0,85.8519,85.9719,85.8519,85.9442,9449.0
2023-07-14 11:30:00,93.14,93.21,93.06,93.07,15997.0,85.9534,86.018,85.8796,85.8888,15997.0
2023-07-14 11:35:00,93.07,93.19,93.04,93.18,6985.0,85.8888,85.9996,85.8612,85.9903,6985.0
2023-07-14 11:40:00,93.17,93.18,93.08,93.16,4752.0,85.9811,85.9903,85.8981,85.9719,4752.0
2023-07-14 11:45:00,93.17,93.18,93.01,93.01,5533.0,85.9811,85.9903,85.8335,85.8335,5533.0
2023-07-14 11:50:00,93.01,93.03,92.89,93.03,9275.0,85.8335,85.8519,85.7227,85.8519,9275.0
2023-07-14 11:55:00,93.02,93.03,92.93,92.96,6989.0,85.8427,85.8519,85.7596,85.7873,6989.0
2023-07-14 12:00:00,92.96,93.0,92.92,92.94,5223.0,85.7873,85.8242,85.7504,85.7689,5223.0
2023-07-14 12:05:00,92.93,92.95,92.82,92.85,9984.0,85.7596,85.7781,85.6581,85.6858,9984.0
2023-07-14 12:10:00,92.85,92.88,92.76,92.83,11413.0,85.6858,85.7135,85.6028,85.6674,11413.0
2023-07-14 12:15:00,92.84,92.88,92.76,92.82,10508.0,85.6766,85.7135,85.6028,85.6581,10508.0
2023-07-14 12:20:00,92.8,92.9,92.77,92.88,12938.0,85.6397,85.732,85.612,85.7135,12938.0
2023-07-14 12:25:00,92.89,92.91,92.79,92.84,54903.0,85.7227,85.7412,85.6304,85.6766,54903.0
2023-07-14 12:30:00,92.83,92.87,92.8,92.85,6608.0,85.6674,85.7043,85.6397,85.6858,6608.0
2023-07-14 12:35:00,92.84,92.86,92.8,92.84,4144.0,85.6766,85.695,85.6397,85.6766,4144.0
2023-07-14 12:40:00,92.87,92.93,92.83,92.9,6209.0,85.7043,85.7596,85.6674,85.732,6209.0
2023-07-14 12:45:00,92.93,93.02,92.92,93.02,4170.0,85.7596,85.8427,85.7504,85.8427,4170.0
2023-07-14 12:50:00,93.01,93.02,92.91,92.92,4195.0,85.8335,85.8427,85.7412,85.7504,4195.0
2023-07-14 12:55:00,92.91,93.1,92.91,93.09,10871.0,85.7412,85.9165,85.7412,85.9073,10871.0
2023-07-14 13:00:00,93.09,93.14,93.08,93.14,7477.0,85.9073,85.9534,85.8981,85.9534,7477.0
2023-07-14 13:05:00,93.14,93.19,93.09,93.14,26451.0,85.9534,85.9996,85.9073,85.9534,26451.0
2023-07-14 13:10:00,93.18,93.22,93.16,93.18,9819.0,85.9903,86.0273,85.9719,85.9903,9819.0
2023-07-14 13:15:00,93.18,93.23,93.16,93.2,16286.0,85.9903,86.0365,85.9719,86.0088,16286.0
2023-07-14 13:20:00,93.21,93.28,93.15,93.15,17247.0,86.018,86.0826,85.9627,85.9627,17247.0
2023-07-14 13:25:00,93.11,93.16,93.11,93.15,6834.0,85.9257,85.9719,85.9257,85.9627,6834.0
2023-07-14 13:30:00,93.14,93.2,93.14,93.18,5949.0,85.9534,86.0088,85.9534,85.9903,5949.0
2023-07-14 13:35:00,93.15,93.2,93.14,93.15,7892.0,85.9627,86.0088,85.9534,85.9627,7892.0
2023-07-14 13:40:00,93.14,93.19,93.13,93.19,7485.0,85.9534,85.9996,85.9442,85.9996,7485.0
2023-07-14 13:45:00,93.19,93.25,93.19,93.22,7439.0,85.9996,86.0549,85.9996,86.0273,7439.0
2023-07-14 13:50:00,93.21,93.28,93.21,93.26,5851.0,86.018,86.0826,86.018,86.0642,5851.0
2023-07-14 13:55:00,93.27,93.33,93.22,93.25,6886.0,86.0734,86.1288,86.0273,86.0549,6886.0
2023-07-14 14:00:00,93.27,93.37,93.27,93.3,7775.0,86.0734,86.1657,86.0734,86.1011,7775.0
2023-07-14 14:05:00,93.31,93.34,93.28,93.28,9157.0,86.1103,86.138,86.0826,86.0826,9157.0
2023-07-14 14:10:00,93.3,93.36,93.29,93.29,4077.0,86.1011,86.1565,86.0919,86.0919,4077.0
2023-07-14 14:15:00,93.29,93.32,93.2,93.2,3089.0,86.0919,86.1195,86.0088,86.0088,3089.0
2023-07-14 14:20:00,93.21,93.33,93.19,93.3,10516.0,86.018,86.1288,85.9996,86.1011,10516.0
2023-07-14 14:25:00,93.31,93.42,93.31,93.34,14061.0,86.1103,86.2118,86.1103,86.138,14061.0
2023-07-14 14:30:00,93.34,93.46,93.34,93.4,16599.0,86.138,86.2487,86.138,86.1934,16599.0
2023-07-14 14:35:00,93.4,93.4,93.3,93.33,16214.0,86.1934,86.1934,86.1011,86.1288,16214.0
2023-07-14 14:40:00,93.31,93.35,93.26,93.29,8870.0,86.1103,86.1472,86.0642,86.0919,8870.0
2023-07-14 14:45:00,93.29,93.33,93.23,93.24,6672.0,86.0919,86.1288,86.0365,86.0457,6672.0
2023-07-14 14:50:00,93.24,93.27,93.21,93.27,9060.0,86.0457,86.0734,86.018,86.0734,9060.0
2023-07-14 14:55:00,93.25,93.3,93.24,93.3,7642.0,86.0549,86.1011,86.0457,86.1011,7642.0
2023-07-14 15:00:00,93.3,93.31,93.2,93.3,11699.0,86.1011,86.1103,86.0088,86.1011,11699.0
2023-07-14 15:05:00,93.29,93.29,93.23,93.24,9294.0,86.0919,86.0919,86.0365,86.0457,9294.0
2023-07-14 15:10:00,93.25,93.29,93.24,93.27,13487.0,86.0549,86.0919,86.0457,86.0734,13487.0
2023-07-14 15:15:00,93.28,93.31,93.27,93.3,11751.0,86.0826,86.1103,86.0734,86.1011,11751.0
2023-07-14 15:20:00,93.28,93.28,93.18,93.19,8891.0,86.0826,86.0826,85.9903,85.9996,8891.0
2023-07-14 15:25:00,93.19,93.22,93.15,93.18,15361.0,85.9996,86.0273,85.9627,85.9903,15361.0
2023-07-14 15:30:00,93.17,93.18,93.11,93.13,22136.0,85.9811,85.9903,85.9257,85.9442,22136.0
2023-07-14 15:35:00,93.12,93.13,93.04,93.06,30775.0,85.935,85.9442,85.8612,85.8796,30775.0
2023-07-14 15:40:00,93.06,93.06,92.79,92.79,19925.0,85.8796,85.8796,85.6304,85.6304,19925.0
2023-07-14 15:45:00,92.79,92.82,92.72,92.82,29041.0,85.6304,85.6581,85.5658,85.6581,29041.0
2023-07-14 15:50:00,92.82,93.03,92.8,93.02,73826.0,85.6581,85.8519,85.6397,85.8427,73826.0
2023-07-14 15:55:00,93.02,93.06,92.89,93.06,192538.0,85.8427,85.8796,85.7227,85.8796,192538.0
2023-07-17 09:30:00,92.76,92.88,92.3,92.31,30672.0,85.6028,85.7135,85.1782,85.1875,30672.0
2023-07-17 09:35:00,92.31,92.41,92.05,92.4,26616.0,85.1875,85.2798,84.9475,85.2705,26616.0
2023-07-17 09:40:00,92.33,92.39,92.11,92.32,15832.0,85.2059,85.2613,85.0029,85.1967,15832.0
2023-07-17 09:45:00,92.33,92.62,92.31,92.53,14500.0,85.2059,85.4736,85.1875,85.3905,14500.0
2023-07-17 09:50:00,92.58,92.75,92.58,92.73,13580.0,85.4366,85.5935,85.4366,85.5751,13580.0
2023-07-17 09:55:00,92.75,92.85,92.68,92.73,10148.0,85.5935,85.6858,85.5289,85.5751,10148.0
2023-07-17 10:00:00,92.73,92.77,92.59,92.7,24047.0,85.5751,85.612,85.4459,85.5474,24047.0
2023-07-17 10:05:00,92.73,92.83,92.71,92.76,14822.0,85.5751,85.6674,85.5566,85.6028,14822.0
2023-07-17 10:10:00,92.74,92.88,92.72,92.73,8872.0,85.5843,85.7135,85.5658,85.5751,8872.0
2023-07-17 10:15:00,92.73,92.74,92.52,92.53,13181.0,85.5751,85.5843,85.3813,85.3905,13181.0
2023-07-17 10:20:00,92.53,92.61,92.49,92.58,13964.0,85.3905,85.4643,85.3536,85.4366,13964.0
2023-07-17 10:25:00,92.57,92.63,92.47,92.48,10009.0,85.4274,85.4828,85.3351,85.3444,10009.0
2023-07-17 10:30:00,92.46,92.49,92.33,92.35,10443.0,85.3259,85.3536,85.2059,85.2244,10443.0
2023-07-17 10:35:00,92.36,92.38,92.16,92.17,7041.0,85.2336,85.2521,85.0491,85.0583,7041.0
2023-07-17 10:40:00,92.16,92.33,92.15,92.33,6148.0,85.0491,85.2059,85.0398,85.2059,6148.0
2023-07-17 10:45:00,92.31,92.32,92.21,92.25,7036.0,85.1875,85.1967,85.0952,85.1321,7036.0
2023-07-17 10:50:00,92.25,92.33,92.24,92.33,5901.0,85.1321,85.2059,85.1229,85.2059,5901.0
2023-07-17 10:55:00,92.34,92.43,92.32,92.38,10029.0,85.2152,85.2982,85.1967,85.2521,10029.0
2023-07-17 11:00:00,92.33,92.4,92.25,92.26,10729.0,85.2059,85.2705,85.1321,85.1413,10729.0
2023-07-17 11:05:00,92.24,92.32,92.2,92.31,12737.0,85.1229,85.1967,85.086,85.1875,12737.0
2023-07-17 11:10:00,92.31,92.51,92.3,92.44,9573.0,85.1875,85.372,85.1782,85.3074,9573.0
2023-07-17 11:15:00,92.41,92.53,92.39,92.51,19881.0,85.2798,85.3905,85.2613,85.372,19881.0
2023-07-17 11:20:00,92.54,92.62,92.53,92.62,7771.0,85.3997,85.4736,85.3905,85.4736,7771.0
2023-07-17 11:25:00,92.61,92.62,92.44,92.47,10064.0,85.4643,85.4736,85.3074,85.3351,10064.0
2023-07-17 11:30:00,92.47,92.61,92.46,92.53,7949.0,85.3351,85.4643,85.3259,85.3905,7949.0
2023-07-17 11:35:00,92.53,92.61,92.53,92.56,9783.0,85.3905,85.4643,85.3905,85.4182,9783.0
2023-07-17 11:40:00,92.58,92.58,92.43,92.43,6788.0,85.4366,85.4366,85.2982,85.2982,6788.0
2023-07-17 11:45:00,92.42,92.49,92.38,92.43,12263.0,85.289,85.3536,85.2521,85.2982,12263.0
2023-07-17 11:50:00,92.44,92.46,92.34,92.36,16717.0,85.3074,85.3259,85.2152,85.2336,16717.0
2023-07-17 11:55:00,92.36,92.4,92.3,92.38,7197.0,85.2336,85.2705,85.1782,85.2521,7197.0
2023-07-17 12:00:00,92.36,92.37,92.26,92.31,6921.0,85.2336,85.2428,85.1413,85.1875,6921.0
2023-07-17 12:05:00,92.32,92.38,92.25,92.38,6429.0,85.1967,85.2521,85.1321,85.2521,6429.0
2023-07-17 12:10:00,92.37,92.41,92.35,92.38,4484.0,85.2428,85.2798,85.2244,85.2521,4484.0
2023-07-17 12:15:00,92.37,92.41,92.29,92.31,18377.0,85.2428,85.2798,85.169,85.1875,18377.0
2023-07-17 12:20:00,92.3,92.36,92.25,92.36,3817.0,85.1782,85.2336,85.1321,85.2336,3817.0
2023-07-17 12:25:00,92.36,92.48,92.36,92.45,3630.0,85.2336,85.3444,85.2336,85.3167,3630.0
2023-07-17 12:30:00,92.43,92.46,92.39,92.43,6798.0,85.2982,85.3259,85.2613,85.2982,6798.0
2023-07-17 12:35:00,92.42,92.5,92.38,92.47,4147.0,85.289,85.3628,85.2521,85.3351,4147.0
2023-07-17 12:40:00,92.5,92.51,92.47,92.5,2148.0,85.3628,85.372,85.3351,85.3628,2148.0
2023-07-17 12:45:00,92.47,92.48,92.41,92.43,4656.0,85.3351,85.3444,85.2798,85.2982,4656.0
2023-07-17 12:50:00,92.43,92.56,92.43,92.55,4043.0,85.2982,85.4182,85.2982,85.409,4043.0
2023-07-17 12:55:00,92.55,92.55,92.48,92.5,4991.0,85.409,85.409,85.3444,85.3628,4991.0
2023-07-17 13:00:00,92.5,92.53,92.4,92.41,5474.0,85.3628,85.3905,85.2705,85.2798,5474.0
2023-07-17 13:05:00,92.4,92.44,92.27,92.28,19599.0,85.2705,85.3074,85.1506,85.1598,19599.0
2023-07-17 13:10:00,92.29,92.33,92.23,92.23,11440.0,85.169,85.2059,85.1136,85.1136,11440.0
2023-07-17 13:15:00,92.21,92.32,92.21,92.3,4631.0,85.0952,85.1967,85.0952,85.1782,4631.0
2023-07-17 13:20:00,92.31,92.31,92.18,92.18,7260.0,85.1875,85.1875,85.0675,85.0675,7260.0
2023-07-17 13:25:00,92.2,92.25,92.16,92.22,4492.0,85.086,85.1321,85.0491,85.1044,4492.0
2023-07-17 13:30:00,92.2,92.26,92.15,92.2,4760.0,85.086,85.1413,85.0398,85.086,4760.0
2023-07-17 13:35:00,92.21,92.22,92.12,92.13,10078.0,85.0952,85.1044,85.0121,85.0214,10078.0
2023-07-17 13:40:00,92.14,92.15,92.11,92.13,3585.0,85.0306,85.0398,85.0029,85.0214,3585.0
2023-07-17 13:45:00,92.11,92.14,92.07,92.07,4791.0,85.0029,85.0306,84.966,84.966,4791.0
2023-07-17 13:50:00,92.06,92.1,92.04,92.08,11347.0,84.9568,84.9937,84.9383,84.9752,11347.0
2023-07-17 13:55:00,92.08,92.15,92.06,92.12,4744.0,84.9752,85.0398,84.9568,85.0121,4744.0
2023-07-17 14:00:00,92.12,92.25,92.12,92.19,5547.0,85.0121,85.1321,85.0121,85.0767,5547.0
2023-07-17 14:05:00,92.16,92.26,92.15,92.19,6308.0,85.0491,85.1413,85.0398,85.0767,6308.0
2023-07-17 14:10:00,92.19,92.23,92.15,92.15,4649.0,85.0767,85.1136,85.0398,85.0398,4649.0
2023-07-17 14:15:00,92.14,92.14,92.0,92.01,11593.0,85.0306,85.0306,84.9014,84.9106,11593.0
2023-07-17 14:20:00,92.02,92.09,91.97,92.06,13950.0,84.9199,84.9845,84.8737,84.9568,13950.0
2023-07-17 14:25:00,92.07,92.1,92.02,92.04,5885.0,84.966,84.9937,84.9199,84.9383,5885.0
2023-07-17 14:30:00,92.04,92.14,92.04,92.14,15119.0,84.9383,85.0306,84.9383,85.0306,15119.0
2023-07-17 14:35:00,92.14,92.15,92.07,92.07,12157.0,85.0306,85.0398,84.966,84.966,12157.0
2023-07-17 14:40:00,92.07,92.19,92.07,92.13,18190.0,84.966,85.0767,84.966,85.0214,18190.0
2023-07-17 14:45:00,92.12,92.12,92.03,92.05,17636.0,85.0121,85.0121,84.9291,84.9475,17636.0
2023-07-17 14:50:00,92.04,92.06,92.0,92.05,10356.0,84.9383,84.9568,84.9014,84.9475,10356.0
2023-07-17 14:55:00,92.05,92.12,92.01,92.12,22957.0,84.9475,85.0121,84.9106,85.0121,22957.0
2023-07-17 15:00:00,92.12,92.2,92.08,92.12,67738.0,85.0121,85.086,84.9752,85.0121,67738.0
2023-07-17 15:05:00,92.12,92.19,92.07,92.16,18120.0,85.0121,85.0767,84.966,85.0491,18120.0
2023-07-17 15:10:00,92.15,92.18,92.11,92.18,12892.0,85.0398,85.0675,85.0029,85.0675,12892.0
2023-07-17 15:15:00,92.16,92.17,92.0,92.11,19229.0,85.0491,85.0583,84.9014,85.0029,19229.0
2023-07-17 15:20:00,92.09,92.14,92.05,92.08,12576.0,84.9845,85.0306,84.9475,84.9752,12576.0
2023-07-17 15:25:00,92.11,92.11,91.96,91.96,8706.0,85.0029,85.0029,84.8645,84.8645,8706.0
2023-07-17 15:30:00,91.95,91.99,91.84,91.85,12712.0,84.8553,84.8922,84.7537,84.763,12712.0
2023-07-17 15:35:00,91.84,92.06,91.84,92.03,16352.0,84.7537,84.9568,84.7537,84.9291,16352.0
2023-07-17 15:40:00,92.03,92.09,91.99,92.01,16713.0,84.9291,84.9845,84.8922,84.9106,16713.0
2023-07-17 15:45:00,92.0,92.09,91.98,92.06,21033.0,84.9014,84.9845,84.8829,84.9568,21033.0
2023-07-17 15:50:00,92.04,92.04,91.88,91.91,68455.0,84.9383,84.9383,84.7907,84.8183,68455.0
2023-07-17 15:55:00,91.89,91.92,91.75,91.77,147866.0,84.7999,84.8276,84.6707,84.6891,147866.0
2023-07-18 09:30:00,91.81,92.34,91.59,92.33,46842.0,84.7261,85.2152,84.523,85.2059,46842.0
2023-07-18 09:35:00,92.32,92.56,92.3,92.5,19121.0,85.1967,85.4182,85.1782,85.3628,19121.0
2023-07-18 09:40:00,92.48,92.75,92.4,92.75,14952.0,85.3444,85.5935,85.2705,85.5935,14952.0
2023-07-18 09:45:00,92.72,92.72,92.55,92.65,8153.0,85.5658,85.5658,85.409,85.5012,8153.0
2023-07-18 09:50:00,92.69,92.79,92.68,92.75,14468.0,85.5382,85.6304,85.5289,85.5935,14468.0
2023-07-18 09:55:00,92.74,92.75,92.31,92.42,6449.0,85.5843,85.5935,85.1875,85.289,6449.0
2023-07-18 10:00:00,92.35,92.47,92.29,92.45,7501.0,85.2244,85.3351,85.169,85.3167,7501.0
2023-07-18 10:05:00,92.47,92.53,92.27,92.41,11863.0,85.3351,85.3905,85.1506,85.2798,11863.0
2023-07-18 10:10:00,92.39,92.47,92.32,92.41,15871.0,85.2613,85.3351,85.1967,85.2798,15871.0
2023-07-18 10:15:00,92.45,92.47,92.31,92.33,5318.0,85.3167,85.3351,85.1875,85.2059,5318.0
2023-07-18 10:20:00,92.31,92.31,92.23,92.27,6719.0,85.1875,85.1875,85.1136,85.1506,6719.0
2023-07-18 10:25:00,92.22,92.38,92.22,92.3,7559.0,85.1044,85.2521,85.1044,85.1782,7559.0
2023-07-18 10:30:00,92.32,92.41,92.27,92.28,11137.0,85.1967,85.2798,85.1506,85.1598,11137.0
2023-07-18 10:35:00,92.28,92.28,92.15,92.16,8497.0,85.1598,85.1598,85.0398,85.0491,8497.0
2023-07-18 10:40:00,92.16,92.17,91.95,91.98,19863.0,85.0491,85.0583,84.8553,84.8829,19863.0
2023-07-18 10:45:00,91.98,92.08,91.93,92.05,7549.0,84.8829,84.9752,84.8368,84.9475,7549.0
2023-07-18 10:50:00,92.03,92.13,91.96,92.08,12154.0,84.9291,85.0214,84.8645,84.9752,12154.0
2023-07-18 10:55:00,92.09,92.15,91.98,92.01,7205.0,84.9845,85.0398,84.8829,84.9106,7205.0
2023-07-18 11:00:00,91.99,92.09,91.95,92.09,7385.0,84.8922,84.9845,84.8553,84.9845,7385.0
2023-07-18 11:05:00,92.09,92.18,92.09,92.16,6279.0,84.9845,85.0675,84.9845,85.0491,6279.0
2023-07-18 11:10:00,92.1,92.12,92.01,92.01,3878.0,84.9937,85.0121,84.9106,84.9106,3878.0
2023-07-18 11:15:00,92.01,92.03,91.89,91.91,12030.0,84.9106,84.9291,84.7999,84.8183,12030.0
2023-07-18 11:20:00,91.92,91.92,91.75,91.79,12278.0,84.8276,84.8276,84.6707,84.7076,12278.0
2023-07-18 11:25:00,91.78,91.83,91.73,91.8,4612.0,84.6984,84.7445,84.6522,84.7168,4612.0
2023-07-18 11:30:00,91.73,91.86,91.7,91.7,5208.0,84.6522,84.7722,84.6245,84.6245,5208.0
2023-07-18 11:35:00,91.72,91.78,91.61,91.63,9986.0,84.643,84.6984,84.5415,84.5599,9986.0
2023-07-18 11:40:00,91.64,91.64,91.47,91.51,19959.0,84.5692,84.5692,84.4123,84.4492,19959.0
2023-07-18 11:45:00,91.51,91.52,91.25,91.26,10665.0,84.4492,84.4584,84.2093,84.2185,10665.0
2023-07-18 11:50:00,91.27,91.37,91.14,91.37,20942.0,84.2277,84.32,84.1078,84.32,20942.0
2023-07-18 11:55:00,91.35,91.35,91.22,91.25,12886.0,84.3015,84.3015,84.1816,84.2093,12886.0
2023-07-18 12:00:00,91.25,91.38,91.09,91.14,8561.0,84.2093,84.3292,84.0616,84.1078,8561.0
2023-07-18 12:05:00,91.08,91.1,90.92,90.92,25097.0,84.0524,84.0708,83.9047,83.9047,25097.0
2023-07-18 12:10:00,90.92,90.95,90.84,90.88,19163.0,83.9047,83.9324,83.8309,83.8678,19163.0
2023-07-18 12:15:00,90.86,90.87,90.7,90.76,16571.0,83.8494,83.8586,83.7017,83.7571,16571.0
2023-07-18 12:20:00,90.76,90.76,90.48,90.53,14319.0,83.7571,83.7571,83.4987,83.5448,14319.0
2023-07-18 12:25:00,90.54,90.57,90.43,90.45,15240.0,83.554,83.5817,83.4525,83.471,15240.0
2023-07-18 12:30:00,90.47,90.54,90.41,90.46,23822.0,83.4894,83.554,83.4341,83.4802,23822.0
2023-07-18 12:35:00,90.44,90.45,90.33,90.43,67341.0,83.4618,83.471,83.3603,83.4525,67341.0
2023-07-18 12:40:00,90.42,90.43,90.27,90.28,13036.0,83.4433,83.4525,83.3049,83.3141,13036.0
2023-07-18 12:45:00,90.33,90.39,90.27,90.36,10606.0,83.3603,83.4156,83.3049,83.3879,10606.0
2023-07-18 12:50:00,90.41,90.57,90.38,90.57,11039.0,83.4341,83.5817,83.4064,83.5817,11039.0
2023-07-18 12:55:00,90.55,90.56,90.33,90.34,7376.0,83.5633,83.5725,83.3603,83.3695,7376.0
2023-07-18 13:00:00,90.33,90.42,90.24,90.42,14213.0,83.3603,83.4433,83.2772,83.4433,14213.0
2023-07-18 13:05:00,90.43,90.51,90.31,90.36,31312.0,83.4525,83.5264,83.3418,83.3879,31312.0
2023-07-18 13:10:00,90.38,90.42,90.27,90.35,10127.0,83.4064,83.4433,83.3049,83.3787,10127.0
2023-07-18 13:15:00,90.34,90.37,90.27,90.33,20485.0,83.3695,83.3972,83.3049,83.3603,20485.0
2023-07-18 13:20:00,90.34,90.36,90.26,90.26,11644.0,83.3695,83.3879,83.2957,83.2957,11644.0
2023-07-18 13:25:00,90.26,90.27,90.19,90.27,12488.0,83.2957,83.3049,83.2311,83.3049,12488.0
2023-07-18 13:30:00,90.25,90.31,90.19,90.2,11090.0,83.2864,83.3418,83.2311,83.2403,11090.0
2023-07-18 13:35:00,90.2,90.32,90.17,90.26,10092.0,83.2403,83.351,83.2126,83.2957,10092.0
2023-07-18 13:40:00,90.27,90.36,90.23,90.24,16406.0,83.3049,83.3879,83.268,83.2772,16406.0
2023-07-18 13:45:00,90.27,90.35,90.25,90.33,6718.0,83.3049,83.3787,83.2864,83.3603,6718.0
2023-07-18 13:50:00,90.32,90.46,90.31,90.46,7268.0,83.351,83.4802,83.3418,83.4802,7268.0
2023-07-18 13:55:00,90.46,90.55,90.43,90.43,10937.0,83.4802,83.5633,83.4525,83.4525,10937.0
2023-07-18 14:00:00,90.41,90.47,90.37,90.37,10142.0,83.4341,83.4894,83.3972,83.3972,10142.0
2023-07-18 14:05:00,90.38,90.51,90.35,90.51,15304.0,83.4064,83.5264,83.3787,83.5264,15304.0
2023-07-18 14:10:00,90.52,90.59,90.51,90.52,12002.0,83.5356,83.6002,83.5264,83.5356,12002.0
2023-07-18 14:15:00,90.5,90.57,90.46,90.51,7374.0,83.5171,83.5817,83.4802,83.5264,7374.0
2023-07-18 14:20:00,90.5,90.53,90.46,90.49,9577.0,83.5171,83.5448,83.4802,83.5079,9577.0
2023-07-18 14:25:00,90.51,90.58,90.51,90.56,7550.0,83.5264,83.591,83.5264,83.5725,7550.0
2023-07-18 14:30:00,90.6,90.65,90.52,90.52,15110.0,83.6094,83.6556,83.5356,83.5356,15110.0
2023-07-18 14:35:00,90.5,90.5,90.44,90.45,11105.0,83.5171,83.5171,83.4618,83.471,11105.0
2023-07-18 14:40:00,90.47,90.47,90.37,90.38,10129.0,83.4894,83.4894,83.3972,83.4064,10129.0
2023-07-18 14:45:00,90.38,90.49,90.38,90.44,7488.0,83.4064,83.5079,83.4064,83.4618,7488.0
2023-07-18 14:50:00,90.45,90.47,90.41,90.41,5273.0,83.471,83.4894,83.4341,83.4341,5273.0
2023-07-18 14:55:00,90.4,90.44,90.37,90.42,7237.0,83.4248,83.4618,83.3972,83.4433,7237.0
2023-07-18 15:00:00,90.41,90.42,90.33,90.38,9365.0,83.4341,83.4433,83.3603,83.4064,9365.0
2023-07-18 15:05:00,90.39,90.52,90.38,90.51,12118.0,83.4156,83.5356,83.4064,83.5264,12118.0
2023-07-18 15:10:00,90.51,90.6,90.51,90.58,9542.0,83.5264,83.6094,83.5264,83.591,9542.0
2023-07-18 15:15:00,90.59,90.64,90.51,90.55,16821.0,83.6002,83.6463,83.5264,83.5633,16821.0
2023-07-18 15:20:00,90.56,90.58,90.5,90.56,20700.0,83.5725,83.591,83.5171,83.5725,20700.0
2023-07-18 15:25:00,90.56,90.62,90.53,90.59,19358.0,83.5725,83.6279,83.5448,83.6002,19358.0
2023-07-18 15:30:00,90.57,90.72,90.56,90.68,34744.0,83.5817,83.7202,83.5725,83.6832,34744.0
2023-07-18 15:35:00,90.68,90.87,90.68,90.87,27308.0,83.6832,83.8586,83.6832,83.8586,27308.0
2023-07-18 15:40:00,90.87,90.96,90.86,90.95,33463.0,83.8586,83.9416,83.8494,83.9324,33463.0
2023-07-18 15:45:00,90.93,91.17,90.93,91.16,25953.0,83.914,84.1354,83.914,84.1262,25953.0
2023-07-18 15:50:00,91.17,91.19,90.95,90.99,58268.0,84.1354,84.1539,83.9324,83.9693,58268.0
2023-07-18 15:55:00,90.98,91.01,90.9,90.91,166364.0,83.9601,83.9878,83.8863,83.8955,166364.0
2023-07-19 09:30:00,91.22,91.72,91.18,91.63,73832.0,84.1816,84.643,84.1447,84.5599,73832.0
2023-07-19 09:35:00,91.66,92.11,91.64,92.05,37392.0,84.5876,85.0029,84.5692,84.9475,37392.0
2023-07-19 09:40:00,92.03,92.13,91.75,91.83,13644.0,84.9291,85.0214,84.6707,84.7445,13644.0
2023-07-19 09:45:00,91.86,92.22,91.86,92.22,21710.0,84.7722,85.1044,84.7722,85.1044,21710.0
2023-07-19 09:50:00,92.22,92.24,91.96,92.1,14176.0,85.1044,85.1229,84.8645,84.9937,14176.0
2023-07-19 09:55:00,92.15,92.26,92.13,92.25,13444.0,85.0398,85.1413,85.0214,85.1321,13444.0
2023-07-19 10:00:00,92.28,92.49,92.28,92.45,32367.0,85.1598,85.3536,85.1598,85.3167,32367.0
2023-07-19 10:05:00,92.47,92.62,92.37,92.37,18776.0,85.3351,85.4736,85.2428,85.2428,18776.0
2023-07-19 10:10:00,92.36,92.6,92.33,92.6,11688.0,85.2336,85.4551,85.2059,85.4551,11688.0
2023-07-19 10:15:00,92.57,92.62,92.44,92.54,10101.0,85.4274,85.4736,85.3074,85.3997,10101.0
2023-07-19 10:20:00,92.54,92.55,92.45,92.45,5938.0,85.3997,85.409,85.3167,85.3167,5938.0
2023-07-19 10:25:00,92.47,92.5,92.36,92.42,17249.0,85.3351,85.3628,85.2336,85.289,17249.0
2023-07-19 10:30:00,92.45,92.45,92.17,92.17,8597.0,85.3167,85.3167,85.0583,85.0583,8597.0
2023-07-19 10:35:00,92.17,92.2,92.0,92.0,13130.0,85.0583,85.086,84.9014,84.9014,13130.0
2023-07-19 10:40:00,92.02,92.12,91.96,92.01,9573.0,84.9199,85.0121,84.8645,84.9106,9573.0
2023-07-19 10:45:00,92.01,92.07,91.96,91.97,16084.0,84.9106,84.966,84.8645,84.8737,16084.0
2023-07-19 10:50:00,91.99,92.08,91.9,91.93,12855.0,84.8922,84.9752,84.8091,84.8368,12855.0
2023-07-19 10:55:00,91.92,91.92,91.78,91.85,39460.0,84.8276,84.8276,84.6984,84.763,39460.0
2023-07-19 11:00:00,91.86,91.97,91.84,91.9,9094.0,84.7722,84.8737,84.7537,84.8091,9094.0
2023-07-19 11:05:00,91.89,91.92,91.8,91.8,10604.0,84.7999,84.8276,84.7168,84.7168,10604.0
2023-07-19 11:10:00,91.79,91.8,91.66,91.68,8399.0,84.7076,84.7168,84.5876,84.6061,8399.0
2023-07-19 11:15:00,91.64,91.67,91.52,91.54,6769.0,84.5692,84.5969,84.4584,84.4769,6769.0
2023-07-19 11:20:00,91.55,91.63,91.5,91.52,8335.0,84.4861,84.5599,84.44,84.4584,8335.0
2023-07-19 11:25:00,91.51,91.59,91.45,91.57,10006.0,84.4492,84.523,84.3938,84.5046,10006.0
2023-07-19 11:30:00,91.59,91.68,91.57,91.59,9974.0,84.523,84.6061,84.5046,84.523,9974.0
2023-07-19 11:35:00,91.58,91.69,91.53,91.68,11740.0,84.5138,84.6153,84.4677,84.6061,11740.0
2023-07-19 11:40:00,91.69,91.71,91.6,91.69,4640.0,84.6153,84.6338,84.5323,84.6153,4640.0
2023-07-19 11:45:00,91.7,91.7,91.61,91.63,5619.0,84.6245,84.6245,84.5415,84.5599,5619.0
2023-07-19 11:50:00,91.56,91.74,91.55,91.73,7208.0,84.4953,84.6615,84.4861,84.6522,7208.0
2023-07-19 11:55:00,91.75,91.83,91.72,91.74,7333.0,84.6707,84.7445,84.643,84.6615,7333.0
2023-07-19 12:00:00,91.73,91.79,91.58,91.66,11532.0,84.6522,84.7076,84.5138,84.5876,11532.0
2023-07-19 12:05:00,91.66,91.67,91.45,91.6,10879.0,84.5876,84.5969,84.3938,84.5323,10879.0
2023-07-19 12:10:00,91.58,91.63,91.56,91.63,3379.0,84.5138,84.5599,84.4953,84.5599,3379.0
2023-07-19 12:15:00,91.62,91.76,91.62,91.76,7917.0,84.5507,84.6799,84.5507,84.6799,7917.0
2023-07-19 12:20:00,91.76,91.94,91.66,91.93,13756.0,84.6799,84.846,84.5876,84.8368,13756.0
2023-07-19 12:25:00,91.95,91.98,91.84,91.92,5268.0,84.8553,84.8829,84.7537,84.8276,5268.0
2023-07-19 12:30:00,91.96,91.96,91.82,91.82,8579.0,84.8645,84.8645,84.7353,84.7353,8579.0
2023-07-19 12:35:00,91.8,91.88,91.75,91.88,4467.0,84.7168,84.7907,84.6707,84.7907,4467.0
2023-07-19 12:40:00,91.91,91.93,91.89,91.92,5273.0,84.8183,84.8368,84.7999,84.8276,5273.0
2023-07-19 12:45:00,91.91,91.94,91.84,91.9,8129.0,84.8183,84.846,84.7537,84.8091,8129.0
2023-07-19 12:50:00,91.88,91.9,91.83,91.84,3306.0,84.7907,84.8091,84.7445,84.7537,3306.0
2023-07-19 12:55:00,91.85,91.89,91.81,91.89,7939.0,84.763,84.7999,84.7261,84.7999,7939.0
2023-07-19 13:00:00,91.89,91.91,91.84,91.91,5144.0,84.7999,84.8183,84.7537,84.8183,5144.0
2023-07-19 13:05:00,91.92,91.95,91.89,91.95,5099.0,84.8276,84.8553,84.7999,84.8553,5099.0
2023-07-19 13:10:00,91.97,92.03,91.96,92.01,7428.0,84.8737,84.9291,84.8645,84.9106,7428.0
2023-07-19 13:15:00,92.01,92.07,91.93,92.07,10709.0,84.9106,84.966,84.8368,84.966,10709.0
2023-07-19 13:20:00,92.08,92.08,91.95,91.96,8698.0,84.9752,84.9752,84.8553,84.8645,8698.0
2023-07-19 13:25:00,91.96,92.05,91.95,92.05,11428.0,84.8645,84.9475,84.8553,84.9475,11428.0
2023-07-19 13:30:00,92.05,92.08,92.01,92.06,5707.0,84.9475,84.9752,84.9106,84.9568,5707.0
2023-07-19 13:35:00,92.06,92.07,92.01,92.06,8323.0,84.9568,84.966,84.9106,84.9568,8323.0
2023-07-19 13:40:00,92.07,92.07,91.96,91.97,8442.0,84.966,84.966,84.8645,84.8737,8442.0
2023-07-19 13:45:00,91.99,91.99,91.81,91.83,13511.0,84.8922,84.8922,84.7261,84.7445,13511.0
2023-07-19 13:50:00,91.82,91.95,91.82,91.92,7584.0,84.7353,84.8553,84.7353,84.8276,7584.0
2023-07-19 13:55:00,91.94,91.96,91.84,91.86,9065.0,84.846,84.8645,84.7537,84.7722,9065.0
2023-07-19 14:00:00,91.86,91.91,91.83,91.87,7599.0,84.7722,84.8183,84.7445,84.7814,7599.0
2023-07-19 14:05:00,91.89,92.01,91.87,91.96,5311.0,84.7999,84.9106,84.7814,84.8645,5311.0
2023-07-19 14:10:00,91.96,91.97,91.85,91.87,14699.0,84.8645,84.8737,84.763,84.7814,14699.0
2023-07-19 14:15:00,91.86,91.87,91.8,91.84,12345.0,84.7722,84.7814,84.7168,84.7537,12345.0
2023-07-19 14:20:00,91.83,91.9,91.83,91.9,5681.0,84.7445,84.8091,84.7445,84.8091,5681.0
2023-07-19 14:25:00,91.9,91.91,91.83,91.84,9020.0,84.8091,84.8183,84.7445,84.7537,9020.0
2023-07-19 14:30:00,91.84,91.89,91.83,91.83,6297.0,84.7537,84.7999,84.7445,84.7445,6297.0
2023-07-19 14:35:00,91.84,91.86,91.81,91.85,6477.0,84.7537,84.7722,84.7261,84.763,6477.0
2023-07-19 14:40:00,91.86,91.98,91.86,91.9,16907.0,84.7722,84.8829,84.7722,84.8091,16907.0
2023-07-19 14:45:00,91.91,91.96,91.88,91.95,11290.0,84.8183,84.8645,84.7907,84.8553,11290.0
2023-07-19 14:50:00,91.95,91.97,91.91,91.97,7811.0,84.8553,84.8737,84.8183,84.8737,7811.0
2023-07-19 14:55:00,91.96,91.96,91.85,91.87,9156.0,84.8645,84.8645,84.763,84.7814,9156.0
2023-07-19 15:00:00,91.84,91.85,91.76,91.81,17081.0,84.7537,84.763,84.6799,84.7261,17081.0
2023-07-19 15:05:00,91.8,91.81,91.72,91.76,12068.0,84.7168,84.7261,84.643,84.6799,12068.0
2023-07-19 15:10:00,91.73,91.75,91.67,91.74,10551.0,84.6522,84.6707,84.5969,84.6615,10551.0
2023-07-19 15:15:00,91.74,91.75,91.68,91.68,9627.0,84.6615,84.6707,84.6061,84.6061,9627.0
2023-07-19 15:20:00,91.67,91.72,91.65,91.7,8499.0,84.5969,84.643,84.5784,84.6245,8499.0
2023-07-19 15:25:00,91.7,91.81,91.69,91.79,14515.0,84.6245,84.7261,84.6153,84.7076,14515.0
2023-07-19 15:30:00,91.78,91.79,91.73,91.75,16439.0,84.6984,84.7076,84.6522,84.6707,16439.0
2023-07-19 15:35:00,91.74,91.75,91.68,91.74,14790.0,84.6615,84.6707,84.6061,84.6615,14790.0
2023-07-19 15:40:00,91.74,91.77,91.68,91.69,20139.0,84.6615,84.6891,84.6061,84.6153,20139.0
2023-07-19 15:45:00,91.68,91.68,91.53,91.56,30233.0,84.6061,84.6061,84.4677,84.4953,30233.0
2023-07-19 15:50:00,91.56,91.66,91.56,91.63,39196.0,84.4953,84.5876,84.4953,84.5599,39196.0
2023-07-19 15:55:00,91.62,91.71,91.61,91.65,101142.0,84.5507,84.6338,84.5415,84.5784,101142.0
2023-07-20 09:30:00,92.0,92.11,91.81,92.09,34680.0,84.9014,85.0029,84.7261,84.9845,34680.0
2023-07-20 09:35:00,92.09,92.17,91.83,91.83,14668.0,84.9845,85.0583,84.7445,84.7445,14668.0
2023-07-20 09:40:00,91.79,91.84,91.38,91.39,32211.0,84.7076,84.7537,84.3292,84.3385,32211.0
2023-07-20 09:45:00,91.42,91.88,91.39,91.88,21816.0,84.3661,84.7907,84.3385,84.7907,21816.0
2023-07-20 09:50:00,91.94,92.07,91.91,92.04,22697.0,84.846,84.966,84.8183,84.9383,22697.0
2023-07-20 09:55:00,92.0,92.07,91.91,91.95,34652.0,84.9014,84.966,84.8183,84.8553,34652.0
2023-07-20 10:00:00,91.94,92.2,91.92,92.17,13023.0,84.846,85.086,84.8276,85.0583,13023.0
2023-07-20 10:05:00,92.15,92.23,92.01,92.14,13470.0,85.0398,85.1136,84.9106,85.0306,13470.0
2023-07-20 10:10:00,92.13,92.22,92.12,92.19,9934.0,85.0214,85.1044,85.0121,85.0767,9934.0
2023-07-20 10:15:00,92.2,92.33,92.12,92.19,44373.0,85.086,85.2059,85.0121,85.0767,44373.0
2023-07-20 10:20:00,92.17,92.3,92.14,92.26,12991.0,85.0583,85.1782,85.0306,85.1413,12991.0
2023-07-20 10:25:00,92.22,92.27,92.15,92.24,12869.0,85.1044,85.1506,85.0398,85.1229,12869.0
2023-07-20 10:30:00,92.26,92.49,92.24,92.49,14487.0,85.1413,85.3536,85.1229,85.3536,14487.0
2023-07-20 10:35:00,92.47,92.57,92.43,92.53,21389.0,85.3351,85.4274,85.2982,85.3905,21389.0
2023-07-20 10:40:00,92.5,92.5,92.37,92.44,11853.0,85.3628,85.3628,85.2428,85.3074,11853.0
2023-07-20 10:45:00,92.45,92.65,92.42,92.47,11568.0,85.3167,85.5012,85.289,85.3351,11568.0
2023-07-20 10:50:00,92.48,92.55,92.37,92.38,27919.0,85.3444,85.409,85.2428,85.2521,27919.0
2023-07-20 10:55:00,92.39,92.52,92.35,92.41,15088.0,85.2613,85.3813,85.2244,85.2798,15088.0
2023-07-20 11:00:00,92.41,92.46,92.3,92.32,12049.0,85.2798,85.3259,85.1782,85.1967,12049.0
2023-07-20 11:05:00,92.34,92.4,92.28,92.36,12672.0,85.2152,85.2705,85.1598,85.2336,12672.0
2023-07-20 11:10:00,92.37,92.4,92.22,92.26,7727.0,85.2428,85.2705,85.1044,85.1413,7727.0
2023-07-20 11:15:00,92.24,92.36,92.24,92.32,7472.0,85.1229,85.2336,85.1229,85.1967,7472.0
2023-07-20 11:20:00,92.34,92.38,92.3,92.36,13183.0,85.2152,85.2521,85.1782,85.2336,13183.0
2023-07-20 11:25:00,92.35,92.46,92.32,92.44,18868.0,85.2244,85.3259,85.1967,85.3074,18868.0
2023-07-20 11:30:00,92.45,92.45,92.23,92.29,14644.0,85.3167,85.3167,85.1136,85.169,14644.0
2023-07-20 11:35:00,92.3,92.33,92.18,92.19,12567.0,85.1782,85.2059,85.0675,85.0767,12567.0
2023-07-20 11:40:00,92.2,92.28,92.16,92.16,6167.0,85.086,85.1598,85.0491,85.0491,6167.0
2023-07-20 11:45:00,92.17,92.41,92.16,92.41,7273.0,85.0583,85.2798,85.0491,85.2798,7273.0
2023-07-20 11:50:00,92.41,92.48,92.4,92.48,19375.0,85.2798,85.3444,85.2705,85.3444,19375.0
2023-07-20 11:55:00,92.48,92.6,92.48,92.49,18249.0,85.3444,85.4551,85.3444,85.3536,18249.0
2023-07-20 12:00:00,92.5,92.66,92.49,92.63,42521.0,85.3628,85.5105,85.3536,85.4828,42521.0
2023-07-20 12:05:00,92.62,92.63,92.46,92.51,40947.0,85.4736,85.4828,85.3259,85.372,40947.0
2023-07-20 12:10:00,92.5,92.58,92.46,92.56,12047.0,85.3628,85.4366,85.3259,85.4182,12047.0
2023-07-20 12:15:00,92.57,92.72,92.54,92.67,29440.0,85.4274,85.5658,85.3997,85.5197,29440.0
2023-07-20 12:20:00,92.68,92.69,92.57,92.63,4100.0,85.5289,85.5382,85.4274,85.4828,4100.0
2023-07-20 12:25:00,92.58,92.69,92.57,92.67,5910.0,85.4366,85.5382,85.4274,85.5197,5910.0
2023-07-20 12:30:00,92.67,92.7,92.62,92.68,9539.0,85.5197,85.5474,85.4736,85.5289,9539.0
2023-07-20 12:35:00,92.69,92.69,92.58,92.59,7099.0,85.5382,85.5382,85.4366,85.4459,7099.0
2023-07-20 12:40:00,92.56,92.58,92.5,92.56,8148.0,85.4182,85.4366,85.3628,85.4182,8148.0
2023-07-20 12:45:00,92.57,92.64,92.54,92.61,7702.0,85.4274,85.492,85.3997,85.4643,7702.0
2023-07-20 12:50:00,92.6,92.61,92.53,92.57,4938.0,85.4551,85.4643,85.3905,85.4274,4938.0
2023-07-20 12:55:00,92.57,92.62,92.55,92.62,5410.0,85.4274,85.4736,85.409,85.4736,5410.0
2023-07-20 13:00:00,92.63,92.68,92.6,92.63,7483.0,85.4828,85.5289,85.4551,85.4828,7483.0
2023-07-20 13:05:00,92.63,92.69,92.61,92.69,7707.0,85.4828,85.5382,85.4643,85.5382,7707.0
2023-07-20 13:10:00,92.69,92.71,92.59,92.61,11035.0,85.5382,85.5566,85.4459,85.4643,11035.0
2023-07-20 13:15:00,92.62,92.71,92.59,92.6,14734.0,85.4736,85.5566,85.4459,85.4551,14734.0
2023-07-20 13:20:00,92.59,92.71,92.59,92.68,6423.0,85.4459,85.5566,85.4459,85.5289,6423.0
2023-07-20 13:25:00,92.69,92.7,92.65,92.66,4749.0,85.5382,85.5474,85.5012,85.5105,4749.0
2023-07-20 13:30:00,92.65,92.66,92.6,92.66,8551.0,85.5012,85.5105,85.4551,85.5105,8551.0
2023-07-20 13:35:00,92.65,92.7,92.52,92.61,29256.0,85.5012,85.5474,85.3813,85.4643,29256.0
2023-07-20 13:40:00,92.61,92.68,92.6,92.64,3392.0,85.4643,85.5289,85.4551,85.492,3392.0
2023-07-20 13:45:00,92.64,92.66,92.59,92.6,4275.0,85.492,85.5105,85.4459,85.4551,4275.0
2023-07-20 13:50:00,92.6,92.7,92.6,92.69,12924.0,85.4551,85.5474,85.4551,85.5382,12924.0
2023-07-20 13:55:00,92.69,92.76,92.63,92.65,16500.0,85.5382,85.6028,85.4828,85.5012,16500.0
2023-07-20 14:00:00,92.64,92.71,92.63,92.69,20519.0,85.492,85.5566,85.4828,85.5382,20519.0
2023-07-20 14:05:00,92.69,92.71,92.64,92.7,10084.0,85.5382,85.5566,85.492,85.5474,10084.0
2023-07-20 14:10:00,92.71,92.83,92.69,92.78,12703.0,85.5566,85.6674,85.5382,85.6212,12703.0
2023-07-20 14:15:00,92.78,92.86,92.76,92.86,8343.0,85.6212,85.695,85.6028,85.695,8343.0
2023-07-20 14:20:00,92.86,92.91,92.85,92.87,13434.0,85.695,85.7412,85.6858,85.7043,13434.0
2023-07-20 14:25:00,92.85,92.88,92.79,92.83,6910.0,85.6858,85.7135,85.6304,85.6674,6910.0
2023-07-20 14:30:00,92.81,92.94,92.81,92.91,10446.0,85.6489,85.7689,85.6489,85.7412,10446.0
2023-07-20 14:35:00,92.9,92.96,92.83,92.95,14464.0,85.732,85.7873,85.6674,85.7781,14464.0
2023-07-20 14:40:00,92.95,93.03,92.91,93.03,13469.0,85.7781,85.8519,85.7412,85.8519,13469.0
2023-07-20 14:45:00,93.05,93.1,93.0,93.09,7246.0,85.8704,85.9165,85.8242,85.9073,7246.0
2023-07-20 14:50:00,93.09,93.16,93.07,93.16,10585.0,85.9073,85.9719,85.8888,85.9719,10585.0
2023-07-20 14:55:00,93.16,93.17,93.07,93.12,12991.0,85.9719,85.9811,85.8888,85.935,12991.0
2023-07-20 15:00:00,93.15,93.25,93.15,93.18,16754.0,85.9627,86.0549,85.9627,85.9903,16754.0
2023-07-20 15:05:00,93.18,93.28,93.18,93.26,22096.0,85.9903,86.0826,85.9903,86.0642,22096.0
2023-07-20 15:10:00,93.26,93.34,93.23,93.28,15282.0,86.0642,86.138,86.0365,86.0826,15282.0
2023-07-20 15:15:00,93.25,93.25,93.18,93.21,21701.0,86.0549,86.0549,85.9903,86.018,21701.0
2023-07-20 15:20:00,93.19,93.23,93.1,93.11,16592.0,85.9996,86.0365,85.9165,85.9257,16592.0
2023-07-20 15:25:00,93.1,93.1,92.96,92.99,19353.0,85.9165,85.9165,85.7873,85.815,19353.0
2023-07-20 15:30:00,93.0,93.05,92.89,92.89,44426.0,85.8242,85.8704,85.7227,85.7227,44426.0
2023-07-20 15:35:00,92.88,92.89,92.75,92.81,42123.0,85.7135,85.7227,85.5935,85.6489,42123.0
2023-07-20 15:40:00,92.81,92.92,92.79,92.88,61313.0,85.6489,85.7504,85.6304,85.7135,61313.0
2023-07-20 15:45:00,92.88,92.97,92.88,92.95,23235.0,85.7135,85.7966,85.7135,85.7781,23235.0
2023-07-20 15:50:00,92.95,93.13,92.94,93.12,49662.0,85.7781,85.9442,85.7689,85.935,49662.0
2023-07-20 15:55:00,93.12,93.23,93.09,93.2,125627.0,85.935,86.0365,85.9073,86.0088,125627.0
2023-07-21 09:30:00,93.54,93.64,93.22,93.3,119659.0,86.3226,86.4149,86.0273,86.1011,119659.0
2023-07-21 09:35:00,93.22,93.78,93.17,93.59,18013.0,86.0273,86.5441,85.9811,86.3687,18013.0
2023-07-21 09:40:00,93.59,93.7,93.4,93.4,16549.0,86.3687,86.4702,86.1934,86.1934,16549.0
2023-07-21 09:45:00,93.33,93.65,93.23,93.63,11113.0,86.1288,86.4241,86.0365,86.4056,11113.0
2023-07-21 09:50:00,93.62,93.74,93.57,93.69,7740.0,86.3964,86.5071,86.3503,86.461,7740.0
2023-07-21 09:55:00,93.65,93.81,93.64,93.81,34144.0,86.4241,86.5717,86.4149,86.5717,34144.0
2023-07-21 10:00:00,93.83,93.95,93.69,93.9,31271.0,86.5902,86.7009,86.461,86.6548,31271.0
2023-07-21 10:05:00,93.92,94.06,93.88,93.93,45587.0,86.6733,86.8024,86.6363,86.6825,45587.0
2023-07-21 10:10:00,93.91,93.98,93.85,93.95,15073.0,86.664,86.7286,86.6087,86.7009,15073.0
2023-07-21 10:15:00,93.96,94.12,93.91,94.07,10126.0,86.7102,86.8578,86.664,86.8117,10126.0
2023-07-21 10:20:00,94.1,94.18,94.04,94.14,24821.0,86.8394,86.9132,86.784,86.8763,24821.0
2023-07-21 10:25:00,94.15,94.36,94.1,94.35,20192.0,86.8855,87.0793,86.8394,87.0701,20192.0
2023-07-21 10:30:00,94.37,94.37,94.16,94.26,13138.0,87.0885,87.0885,86.8947,86.987,13138.0
2023-07-21 10:35:00,94.25,94.25,94.11,94.17,10981.0,86.9778,86.9778,86.8486,86.904,10981.0
2023-07-21 10:40:00,94.17,94.24,94.13,94.21,6528.0,86.904,86.9686,86.867,86.9409,6528.0
2023-07-21 10:45:00,94.24,94.25,94.16,94.22,15679.0,86.9686,86.9778,86.8947,86.9501,15679.0
2023-07-21 10:50:00,94.25,94.42,94.24,94.41,9936.0,86.9778,87.1347,86.9686,87.1254,9936.0
2023-07-21 10:55:00,94.4,94.47,94.37,94.42,8666.0,87.1162,87.1808,87.0885,87.1347,8666.0
2023-07-21 11:00:00,94.45,94.59,94.42,94.52,10185.0,87.1624,87.2916,87.1347,87.227,10185.0
2023-07-21 11:05:00,94.52,94.53,94.42,94.51,10449.0,87.227,87.2362,87.1347,87.2177,10449.0
2023-07-21 11:10:00,94.52,94.53,94.4,94.45,8044.0,87.227,87.2362,87.1162,87.1624,8044.0
2023-07-21 11:15:00,94.45,94.61,94.42,94.61,7977.0,87.1624,87.31,87.1347,87.31,7977.0
2023-07-21 11:20:00,94.59,94.6,94.37,94.37,6870.0,87.2916,87.3008,87.0885,87.0885,6870.0
2023-07-21 11:25:00,94.33,94.39,94.29,94.35,6841.0,87.0516,87.107,87.0147,87.0701,6841.0
2023-07-21 11:30:00,94.41,94.53,94.37,94.47,4594.0,87.1254,87.2362,87.0885,87.1808,4594.0
2023-07-21 11:35:00,94.49,94.55,94.43,94.55,4456.0,87.1993,87.2546,87.1439,87.2546,4456.0
2023-07-21 11:40:00,94.54,94.59,94.52,94.58,9414.0,87.2454,87.2916,87.227,87.2823,9414.0
2023-07-21 11:45:00,94.59,94.66,94.56,94.58,12504.0,87.2916,87.3562,87.2639,87.2823,12504.0
2023-07-21 11:50:00,94.6,94.73,94.6,94.71,5296.0,87.3008,87.4208,87.3008,87.4023,5296.0
2023-07-21 11:55:00,94.71,94.74,94.59,94.63,8340.0,87.4023,87.43,87.2916,87.3285,8340.0
2023-07-21 12:00:00,94.62,94.63,94.45,94.61,9470.0,87.3192,87.3285,87.1624,87.31,9470.0
2023-07-21 12:05:00,94.61,94.68,94.56,94.66,6358.0,87.31,87.3746,87.2639,87.3562,6358.0
2023-07-21 12:10:00,94.66,94.73,94.63,94.63,7070.0,87.3562,87.4208,87.3285,87.3285,7070.0
2023-07-21 12:15:00,94.64,94.69,94.63,94.66,9729.0,87.3377,87.3838,87.3285,87.3562,9729.0
2023-07-21 12:20:00,94.66,94.74,94.64,94.73,9826.0,87.3562,87.43,87.3377,87.4208,9826.0
2023-07-21 12:25:00,94.74,94.88,94.73,94.88,34300.0,87.43,87.5592,87.4208,87.5592,34300.0
2023-07-21 12:30:00,94.89,94.92,94.83,94.88,20698.0,87.5684,87.5961,87.513,87.5592,20698.0
2023-07-21 12:35:00,94.9,94.95,94.85,94.94,8643.0,87.5776,87.6238,87.5315,87.6145,8643.0
2023-07-21 12:40:00,94.94,94.95,94.81,94.84,9614.0,87.6145,87.6238,87.4946,87.5223,9614.0
2023-07-21 12:45:00,94.83,94.85,94.78,94.83,7847.0,87.513,87.5315,87.4669,87.513,7847.0
2023-07-21 12:50:00,94.81,94.83,94.72,94.75,9629.0,87.4946,87.513,87.4115,87.4392,9629.0
2023-07-21 12:55:00,94.75,94.87,94.74,94.85,9084.0,87.4392,87.55,87.43,87.5315,9084.0
2023-07-21 13:00:00,94.85,94.86,94.67,94.73,6654.0,87.5315,87.5407,87.3654,87.4208,6654.0
2023-07-21 13:05:00,94.7,94.81,94.69,94.76,6886.0,87.3931,87.4946,87.3838,87.4484,6886.0
2023-07-21 13:10:00,94.76,94.78,94.7,94.77,9163.0,87.4484,87.4669,87.3931,87.4577,9163.0
2023-07-21 13:15:00,94.75,94.8,94.75,94.78,3660.0,87.4392,87.4854,87.4392,87.4669,3660.0
2023-07-21 13:20:00,94.79,94.8,94.74,94.76,4071.0,87.4761,87.4854,87.43,87.4484,4071.0
2023-07-21 13:25:00,94.75,94.76,94.69,94.7,4195.0,87.4392,87.4484,87.3838,87.3931,4195.0
2023-07-21 13:30:00,94.68,94.69,94.57,94.61,9969.0,87.3746,87.3838,87.2731,87.31,9969.0
2023-07-21 13:35:00,94.63,94.67,94.61,94.61,13682.0,87.3285,87.3654,87.31,87.31,13682.0
2023-07-21 13:40:00,94.61,94.69,94.59,94.66,11635.0,87.31,87.3838,87.2916,87.3562,11635.0
2023-07-21 13:45:00,94.64,94.65,94.59,94.6,9436.0,87.3377,87.3469,87.2916,87.3008,9436.0
2023-07-21 13:50:00,94.6,94.63,94.57,94.59,6706.0,87.3008,87.3285,87.2731,87.2916,6706.0
2023-07-21 13:55:00,94.58,94.58,94.32,94.41,22331.0,87.2823,87.2823,87.0424,87.1254,22331.0
2023-07-21 14:00:00,94.41,94.49,94.39,94.42,10038.0,87.1254,87.1993,87.107,87.1347,10038.0
2023-07-21 14:05:00,94.43,94.46,94.32,94.35,11706.0,87.1439,87.1716,87.0424,87.0701,11706.0
2023-07-21 14:10:00,94.33,94.43,94.32,94.42,12867.0,87.0516,87.1439,87.0424,87.1347,12867.0
2023-07-21 14:15:00,94.43,94.49,94.41,94.48,9065.0,87.1439,87.1993,87.1254,87.19,9065.0
2023-07-21 14:20:00,94.5,94.56,94.44,94.55,5936.0,87.2085,87.2639,87.1531,87.2546,5936.0
2023-07-21 14:25:00,94.53,94.65,94.53,94.63,7568.0,87.2362,87.3469,87.2362,87.3285,7568.0
2023-07-21 14:30:00,94.64,94.66,94.55,94.55,8576.0,87.3377,87.3562,87.2546,87.2546,8576.0
2023-07-21 14:35:00,94.57,94.59,94.54,94.58,8768.0,87.2731,87.2916,87.2454,87.2823,8768.0
2023-07-21 14:40:00,94.58,94.61,94.55,94.6,7769.0,87.2823,87.31,87.2546,87.3008,7769.0
2023-07-21 14:45:00,94.59,94.59,94.49,94.5,12489.0,87.2916,87.2916,87.1993,87.2085,12489.0
2023-07-21 14:50:00,94.51,94.6,94.5,94.56,5496.0,87.2177,87.3008,87.2085,87.2639,5496.0
2023-07-21 14:55:00,94.57,94.61,94.53,94.61,7136.0,87.2731,87.31,87.2362,87.31,7136.0
2023-07-21 15:00:00,94.6,94.67,94.6,94.64,15213.0,87.3008,87.3654,87.3008,87.3377,15213.0
2023-07-21 15:05:00,94.63,94.66,94.6,94.65,18379.0,87.3285,87.3562,87.3008,87.3469,18379.0
2023-07-21 15:10:00,94.65,94.73,94.65,94.7,9702.0,87.3469,87.4208,87.3469,87.3931,9702.0
2023-07-21 15:15:00,94.69,94.72,94.66,94.67,6924.0,87.3838,87.4115,87.3562,87.3654,6924.0
2023-07-21 15:20:00,94.67,94.68,94.53,94.53,11209.0,87.3654,87.3746,87.2362,87.2362,11209.0
2023-07-21 15:25:00,94.53,94.62,94.53,94.62,11142.0,87.2362,87.3192,87.2362,87.3192,11142.0
2023-07-21 15:30:00,94.64,94.81,94.63,94.76,38218.0,87.3377,87.4946,87.3285,87.4484,38218.0
2023-07-21 15:35:00,94.76,94.79,94.7,94.73,24939.0,87.4484,87.4761,87.3931,87.4208,24939.0
2023-07-21 15:40:00,94.73,94.74,94.56,94.56,21162.0,87.4208,87.43,87.2639,87.2639,21162.0
2023-07-21 15:45:00,94.54,94.65,94.51,94.65,33143.0,87.2454,87.3469,87.2177,87.3469,33143.0
2023-07-21 15:50:00,94.64,94.99,94.52,94.96,76597.0,87.3377,87.6607,87.227,87.633,76597.0
2023-07-21 15:55:00,94.95,94.98,94.72,94.79,265645.0,87.6238,87.6515,87.4115,87.4761,265645.0
2023-07-24 09:30:00,95.0,95.14,94.66,95.08,55546.0,87.6699,87.7991,87.3562,87.7437,55546.0
2023-07-24 09:35:00,95.13,95.16,94.75,95.02,13842.0,87.7899,87.8176,87.4392,87.6884,13842.0
2023-07-24 09:40:00,95.05,95.06,94.79,94.91,18587.0,87.7161,87.7253,87.4761,87.5869,18587.0
2023-07-24 09:45:00,94.85,95.26,94.85,95.2,11185.0,87.5315,87.9099,87.5315,87.8545,11185.0
2023-07-24 09:50:00,95.15,95.15,94.79,94.91,28680.0,87.8083,87.8083,87.4761,87.5869,28680.0
2023-07-24 09:55:00,94.9,94.95,94.64,94.68,13310.0,87.5776,87.6238,87.3377,87.3746,13310.0
2023-07-24 10:00:00,94.75,94.82,94.68,94.71,19245.0,87.4392,87.5038,87.3746,87.4023,19245.0
2023-07-24 10:05:00,94.71,94.72,94.33,94.48,51415.0,87.4023,87.4115,87.0516,87.19,51415.0
2023-07-24 10:10:00,94.46,94.64,94.43,94.46,22605.0,87.1716,87.3377,87.1439,87.1716,22605.0
2023-07-24 10:15:00,94.47,94.58,94.39,94.45,28474.0,87.1808,87.2823,87.107,87.1624,28474.0
2023-07-24 10:20:00,94.48,94.51,94.18,94.27,30081.0,87.19,87.2177,86.9132,86.9962,30081.0
2023-07-24 10:25:00,94.26,94.36,94.11,94.22,14501.0,86.987,87.0793,86.8486,86.9501,14501.0
2023-07-24 10:30:00,94.2,94.56,94.2,94.54,16301.0,86.9316,87.2639,86.9316,87.2454,16301.0
2023-07-24 10:35:00,94.56,94.69,94.51,94.69,6879.0,87.2639,87.3838,87.2177,87.3838,6879.0
2023-07-24 10:40:00,94.69,94.76,94.57,94.66,13166.0,87.3838,87.4484,87.2731,87.3562,13166.0
2023-07-24 10:45:00,94.73,94.85,94.64,94.83,11692.0,87.4208,87.5315,87.3377,87.513,11692.0
2023-07-24 10:50:00,94.79,94.82,94.67,94.67,7167.0,87.4761,87.5038,87.3654,87.3654,7167.0
2023-07-24 10:55:00,94.66,94.78,94.6,94.72,6391.0,87.3562,87.4669,87.3008,87.4115,6391.0
2023-07-24 11:00:00,94.72,94.72,94.56,94.58,11669.0,87.4115,87.4115,87.2639,87.2823,11669.0
2023-07-24 11:05:00,94.58,94.66,94.54,94.66,25592.0,87.2823,87.3562,87.2454,87.3562,25592.0
2023-07-24 11:10:00,94.67,94.69,94.59,94.68,9607.0,87.3654,87.3838,87.2916,87.3746,9607.0
2023-07-24 11:15:00,94.68,94.68,94.53,94.61,7260.0,87.3746,87.3746,87.2362,87.31,7260.0
2023-07-24 11:20:00,94.6,94.83,94.6,94.79,10390.0,87.3008,87.513,87.3008,87.4761,10390.0
2023-07-24 11:25:00,94.78,94.96,94.78,94.96,6850.0,87.4669,87.633,87.4669,87.633,6850.0
2023-07-24 11:30:00,94.97,95.07,94.93,95.05,8702.0,87.6422,87.7345,87.6053,87.7161,8702.0
2023-07-24 11:35:00,95.06,95.22,95.05,95.22,4873.0,87.7253,87.8729,87.7161,87.8729,4873.0
2023-07-24 11:40:00,95.25,95.29,95.02,95.03,7548.0,87.9006,87.9375,87.6884,87.6976,7548.0
2023-07-24 11:45:00,95.02,95.05,94.96,94.99,4970.0,87.6884,87.7161,87.633,87.6607,4970.0
2023-07-24 11:50:00,94.97,95.04,94.91,95.04,5075.0,87.6422,87.7068,87.5869,87.7068,5075.0
2023-07-24 11:55:00,95.03,95.07,94.95,94.96,3972.0,87.6976,87.7345,87.6238,87.633,3972.0
2023-07-24 12:00:00,95.01,95.01,94.94,94.99,3793.0,87.6791,87.6791,87.6145,87.6607,3793.0
2023-07-24 12:05:00,94.95,95.0,94.92,94.97,3429.0,87.6238,87.6699,87.5961,87.6422,3429.0
2023-07-24 12:10:00,94.92,94.95,94.84,94.84,6020.0,87.5961,87.6238,87.5223,87.5223,6020.0
2023-07-24 12:15:00,94.85,94.97,94.79,94.96,6144.0,87.5315,87.6422,87.4761,87.633,6144.0
2023-07-24 12:20:00,94.97,95.07,94.96,95.07,6704.0,87.6422,87.7345,87.633,87.7345,6704.0
2023-07-24 12:25:00,95.05,95.13,95.0,95.0,10687.0,87.7161,87.7899,87.6699,87.6699,10687.0
2023-07-24 12:30:00,94.99,95.01,94.91,94.91,11279.0,87.6607,87.6791,87.5869,87.5869,11279.0
2023-07-24 12:35:00,94.94,94.95,94.84,94.84,10723.0,87.6145,87.6238,87.5223,87.5223,10723.0
2023-07-24 12:40:00,94.83,94.86,94.74,94.83,12067.0,87.513,87.5407,87.43,87.513,12067.0
2023-07-24 12:45:00,94.83,94.83,94.71,94.74,9696.0,87.513,87.513,87.4023,87.43,9696.0
2023-07-24 12:50:00,94.74,94.82,94.74,94.75,7496.0,87.43,87.5038,87.43,87.4392,7496.0
2023-07-24 12:55:00,94.74,94.8,94.69,94.8,10556.0,87.43,87.4854,87.3838,87.4854,10556.0
2023-07-24 13:00:00,94.82,94.87,94.78,94.85,5205.0,87.5038,87.55,87.4669,87.5315,5205.0
2023-07-24 13:05:00,94.87,94.87,94.78,94.82,5164.0,87.55,87.55,87.4669,87.5038,5164.0
2023-07-24 13:10:00,94.86,94.96,94.84,94.92,20931.0,87.5407,87.633,87.5223,87.5961,20931.0
2023-07-24 13:15:00,94.93,94.93,94.87,94.92,17859.0,87.6053,87.6053,87.55,87.5961,17859.0
2023-07-24 13:20:00,94.92,95.01,94.87,95.01,18855.0,87.5961,87.6791,87.55,87.6791,18855.0
2023-07-24 13:25:00,95.03,95.05,94.99,95.03,11496.0,87.6976,87.7161,87.6607,87.6976,11496.0
2023-07-24 13:30:00,95.04,95.08,94.95,94.98,23807.0,87.7068,87.7437,87.6238,87.6515,23807.0
2023-07-24 13:35:00,94.98,94.99,94.8,94.81,18637.0,87.6515,87.6607,87.4854,87.4946,18637.0
2023-07-24 13:40:00,94.8,94.89,94.8,94.87,10879.0,87.4854,87.5684,87.4854,87.55,10879.0
2023-07-24 13:45:00,94.87,94.9,94.82,94.83,12835.0,87.55,87.5776,87.5038,87.513,12835.0
2023-07-24 13:50:00,94.83,94.88,94.82,94.87,8721.0,87.513,87.5592,87.5038,87.55,8721.0
2023-07-24 13:55:00,94.87,94.97,94.86,94.93,6427.0,87.55,87.6422,87.5407,87.6053,6427.0
2023-07-24 14:00:00,94.94,94.99,94.89,94.93,8026.0,87.6145,87.6607,87.5684,87.6053,8026.0
2023-07-24 14:05:00,94.93,94.98,94.91,94.96,11052.0,87.6053,87.6515,87.5869,87.633,11052.0
2023-07-24 14:10:00,94.98,95.04,94.98,94.99,14319.0,87.6515,87.7068,87.6515,87.6607,14319.0
2023-07-24 14:15:00,94.99,95.03,94.97,95.0,14630.0,87.6607,87.6976,87.6422,87.6699,14630.0
2023-07-24 14:20:00,95.0,95.1,94.94,95.08,41574.0,87.6699,87.7622,87.6145,87.7437,41574.0
2023-07-24 14:25:00,95.09,95.09,94.98,95.03,15500.0,87.753,87.753,87.6515,87.6976,15500.0
2023-07-24 14:30:00,95.06,95.06,95.0,95.02,11050.0,87.7253,87.7253,87.6699,87.6884,11050.0
2023-07-24 14:35:00,95.02,95.06,95.0,95.02,14965.0,87.6884,87.7253,87.6699,87.6884,14965.0
2023-07-24 14:40:00,95.03,95.04,94.98,94.99,15480.0,87.6976,87.7068,87.6515,87.6607,15480.0
2023-07-24 14:45:00,94.99,95.05,94.99,95.03,10483.0,87.6607,87.7161,87.6607,87.6976,10483.0
2023-07-24 14:50:00,95.02,95.04,95.0,95.0,8664.0,87.6884,87.7068,87.6699,87.6699,8664.0
2023-07-24 14:55:00,95.0,95.04,95.0,95.0,6701.0,87.6699,87.7068,87.6699,87.6699,6701.0
2023-07-24 15:00:00,95.01,95.07,94.99,95.02,20337.0,87.6791,87.7345,87.6607,87.6884,20337.0
2023-07-24 15:05:00,95.03,95.05,94.97,95.0,8736.0,87.6976,87.7161,87.6422,87.6699,8736.0
2023-07-24 15:10:00,94.99,95.0,94.94,94.96,18545.0,87.6607,87.6699,87.6145,87.633,18545.0
2023-07-24 15:15:00,94.96,95.02,94.94,94.97,8981.0,87.633,87.6884,87.6145,87.6422,8981.0
2023-07-24 15:20:00,94.95,95.02,94.95,94.97,12962.0,87.6238,87.6884,87.6238,87.6422,12962.0
2023-07-24 15:25:00,94.97,94.98,94.86,94.9,24428.0,87.6422,87.6515,87.5407,87.5776,24428.0
2023-07-24 15:30:00,94.91,94.94,94.81,94.82,20738.0,87.5869,87.6145,87.4946,87.5038,20738.0
2023-07-24 15:35:00,94.82,94.85,94.61,94.62,25555.0,87.5038,87.5315,87.31,87.3192,25555.0
2023-07-24 15:40:00,94.62,94.74,94.56,94.74,15552.0,87.3192,87.43,87.2639,87.43,15552.0
2023-07-24 15:45:00,94.74,94.81,94.71,94.71,24703.0,87.43,87.4946,87.4023,87.4023,24703.0
2023-07-24 15:50:00,94.71,94.85,94.67,94.81,42013.0,87.4023,87.5315,87.3654,87.4946,42013.0
2023-07-24 15:55:00,94.82,94.91,94.76,94.77,153765.0,87.5038,87.5869,87.4484,87.4577,153765.0
2023-07-25 09:30:00,94.56,94.81,94.11,94.45,97986.0,87.2639,87.4946,86.8486,87.1624,97986.0
2023-07-25 09:35:00,94.4,94.69,94.35,94.65,55640.0,87.1162,87.3838,87.0701,87.3469,55640.0
2023-07-25 09:40:00,94.65,94.83,94.43,94.77,17802.0,87.3469,87.513,87.1439,87.4577,17802.0
2023-07-25 09:45:00,94.77,94.8,94.61,94.65,25126.0,87.4577,87.4854,87.31,87.3469,25126.0
2023-07-25 09:50:00,94.67,94.71,94.53,94.58,17826.0,87.3654,87.4023,87.2362,87.2823,17826.0
2023-07-25 09:55:00,94.6,94.82,94.54,94.73,11832.0,87.3008,87.5038,87.2454,87.4208,11832.0
2023-07-25 10:00:00,94.65,94.78,94.63,94.76,37184.0,87.3469,87.4669,87.3285,87.4484,37184.0
2023-07-25 10:05:00,94.75,94.88,94.65,94.88,23344.0,87.4392,87.5592,87.3469,87.5592,23344.0
2023-07-25 10:10:00,94.88,94.89,94.81,94.84,12840.0,87.5592,87.5684,87.4946,87.5223,12840.0
2023-07-25 10:15:00,94.85,95.05,94.85,95.05,21115.0,87.5315,87.7161,87.5315,87.7161,21115.0
2023-07-25 10:20:00,95.05,95.17,95.03,95.06,39583.0,87.7161,87.8268,87.6976,87.7253,39583.0
2023-07-25 10:25:00,95.05,95.23,95.0,95.13,16732.0,87.7161,87.8822,87.6699,87.7899,16732.0
2023-07-25 10:30:00,95.13,95.21,95.05,95.09,17407.0,87.7899,87.8637,87.7161,87.753,17407.0
2023-07-25 10:35:00,95.08,95.19,95.07,95.13,13402.0,87.7437,87.8453,87.7345,87.7899,13402.0
2023-07-25 10:40:00,95.11,95.17,95.05,95.16,10178.0,87.7714,87.8268,87.7161,87.8176,10178.0
2023-07-25 10:45:00,95.15,95.25,95.12,95.22,16120.0,87.8083,87.9006,87.7807,87.8729,16120.0
2023-07-25 10:50:00,95.22,95.33,95.14,95.17,12609.0,87.8729,87.9745,87.7991,87.8268,12609.0
2023-07-25 10:55:00,95.14,95.22,95.06,95.1,9920.0,87.7991,87.8729,87.7253,87.7622,9920.0
2023-07-25 11:00:00,95.11,95.14,95.02,95.13,9708.0,87.7714,87.7991,87.6884,87.7899,9708.0
2023-07-25 11:05:00,95.14,95.21,95.11,95.14,12119.0,87.7991,87.8637,87.7714,87.7991,12119.0
2023-07-25 11:10:00,95.13,95.15,95.06,95.08,11010.0,87.7899,87.8083,87.7253,87.7437,11010.0
2023-07-25 11:15:00,95.1,95.11,95.0,95.02,11390.0,87.7622,87.7714,87.6699,87.6884,11390.0
2023-07-25 11:20:00,95.02,95.18,95.0,95.17,13224.0,87.6884,87.836,87.6699,87.8268,13224.0
2023-07-25 11:25:00,95.17,95.29,95.13,95.24,17538.0,87.8268,87.9375,87.7899,87.8914,17538.0
2023-07-25 11:30:00,95.25,95.27,95.17,95.23,13808.0,87.9006,87.9191,87.8268,87.8822,13808.0
2023-07-25 11:35:00,95.25,95.25,95.19,95.22,11263.0,87.9006,87.9006,87.8453,87.8729,11263.0
2023-07-25 11:40:00,95.23,95.25,95.13,95.23,18017.0,87.8822,87.9006,87.7899,87.8822,18017.0
2023-07-25 11:45:00,95.25,95.34,95.21,95.33,10005.0,87.9006,87.9837,87.8637,87.9745,10005.0
2023-07-25 11:50:00,95.32,95.38,95.28,95.35,12894.0,87.9652,88.0206,87.9283,87.9929,12894.0
2023-07-25 11:55:00,95.35,95.42,95.35,95.41,7681.0,87.9929,88.0575,87.9929,88.0483,7681.0
2023-07-25 12:00:00,95.41,95.47,95.31,95.37,29289.0,88.0483,88.1037,87.956,88.0114,29289.0
2023-07-25 12:05:00,95.37,95.38,95.28,95.35,9454.0,88.0114,88.0206,87.9283,87.9929,9454.0
2023-07-25 12:10:00,95.34,95.43,95.33,95.34,12354.0,87.9837,88.0667,87.9745,87.9837,12354.0
2023-07-25 12:15:00,95.35,95.42,95.33,95.36,25628.0,87.9929,88.0575,87.9745,88.0021,25628.0
2023-07-25 12:20:00,95.35,95.41,95.33,95.4,10644.0,87.9929,88.0483,87.9745,88.0391,10644.0
2023-07-25 12:25:00,95.39,95.45,95.31,95.32,12103.0,88.0298,88.0852,87.956,87.9652,12103.0
2023-07-25 12:30:00,95.32,95.34,95.29,95.3,11347.0,87.9652,87.9837,87.9375,87.9468,11347.0
2023-07-25 12:35:00,95.3,95.32,95.22,95.26,10621.0,87.9468,87.9652,87.8729,87.9099,10621.0
2023-07-25 12:40:00,95.26,95.31,95.22,95.23,14177.0,87.9099,87.956,87.8729,87.8822,14177.0
2023-07-25 12:45:00,95.21,95.24,95.18,95.22,7859.0,87.8637,87.8914,87.836,87.8729,7859.0
2023-07-25 12:50:00,95.22,95.22,95.13,95.13,10034.0,87.8729,87.8729,87.7899,87.7899,10034.0
2023-07-25 12:55:00,95.1,95.2,95.09,95.18,13016.0,87.7622,87.8545,87.753,87.836,13016.0
2023-07-25 13:00:00,95.19,95.24,95.18,95.23,10799.0,87.8453,87.8914,87.836,87.8822,10799.0
2023-07-25 13:05:00,95.23,95.24,95.15,95.24,15358.0,87.8822,87.8914,87.8083,87.8914,15358.0
2023-07-25 13:10:00,95.24,95.24,95.12,95.12,10999.0,87.8914,87.8914,87.7807,87.7807,10999.0
2023-07-25 13:15:00,95.14,95.21,95.14,95.17,6826.0,87.7991,87.8637,87.7991,87.8268,6826.0
2023-07-25 13:20:00,95.17,95.17,95.07,95.11,6154.0,87.8268,87.8268,87.7345,87.7714,6154.0
2023-07-25 13:25:00,95.11,95.11,95.06,95.06,9628.0,87.7714,87.7714,87.7253,87.7253,9628.0
2023-07-25 13:30:00,95.06,95.06,95.0,95.0,10263.0,87.7253,87.7253,87.6699,87.6699,10263.0
2023-07-25 13:35:00,95.0,95.02,94.9,94.9,12180.0,87.6699,87.6884,87.5776,87.5776,12180.0
2023-07-25 13:40:00,94.9,95.0,94.9,94.99,7876.0,87.5776,87.6699,87.5776,87.6607,7876.0
2023-07-25 13:45:00,95.01,95.13,95.01,95.11,10008.0,87.6791,87.7899,87.6791,87.7714,10008.0
2023-07-25 13:50:00,95.12,95.18,95.09,95.14,9398.0,87.7807,87.836,87.753,87.7991,9398.0
2023-07-25 13:55:00,95.15,95.15,95.08,95.12,11068.0,87.8083,87.8083,87.7437,87.7807,11068.0
2023-07-25 14:00:00,95.11,95.14,95.06,95.06,11584.0,87.7714,87.7991,87.7253,87.7253,11584.0
2023-07-25 14:05:00,95.06,95.14,95.04,95.13,16098.0,87.7253,87.7991,87.7068,87.7899,16098.0
2023-07-25 14:10:00,95.13,95.22,95.1,95.21,12699.0,87.7899,87.8729,87.7622,87.8637,12699.0
2023-07-25 14:15:00,95.23,95.24,95.2,95.23,12409.0,87.8822,87.8914,87.8545,87.8822,12409.0
2023-07-25 14:20:00,95.23,95.28,95.21,95.28,14870.0,87.8822,87.9283,87.8637,87.9283,14870.0
2023-07-25 14:25:00,95.28,95.3,95.25,95.29,12802.0,87.9283,87.9468,87.9006,87.9375,12802.0
2023-07-25 14:30:00,95.29,95.36,95.29,95.36,23425.0,87.9375,88.0021,87.9375,88.0021,23425.0
2023-07-25 14:35:00,95.35,95.4,95.33,95.39,15272.0,87.9929,88.0391,87.9745,88.0298,15272.0
2023-07-25 14:40:00,95.39,95.4,95.33,95.36,33579.0,88.0298,88.0391,87.9745,88.0021,33579.0
2023-07-25 14:45:00,95.36,95.45,95.36,95.38,27065.0,88.0021,88.0852,88.0021,88.0206,27065.0
2023-07-25 14:50:00,95.38,95.4,95.32,95.38,17921.0,88.0206,88.0391,87.9652,88.0206,17921.0
2023-07-25 14:55:00,95.38,95.39,95.34,95.36,21745.0,88.0206,88.0298,87.9837,88.0021,21745.0
2023-07-25 15:00:00,95.35,95.35,95.14,95.16,18245.0,87.9929,87.9929,87.7991,87.8176,18245.0
2023-07-25 15:05:00,95.16,95.17,95.09,95.15,11105.0,87.8176,87.8268,87.753,87.8083,11105.0
2023-07-25 15:10:00,95.16,95.2,95.14,95.18,13339.0,87.8176,87.8545,87.7991,87.836,13339.0
2023-07-25 15:15:00,95.19,95.26,95.15,95.18,17220.0,87.8453,87.9099,87.8083,87.836,17220.0
2023-07-25 15:20:00,95.18,95.21,95.13,95.21,17262.0,87.836,87.8637,87.7899,87.8637,17262.0
2023-07-25 15:25:00,95.2,95.26,95.14,95.15,18120.0,87.8545,87.9099,87.7991,87.8083,18120.0
2023-07-25 15:30:00,95.15,95.22,95.1,95.22,26480.0,87.8083,87.8729,87.7622,87.8729,26480.0
2023-07-25 15:35:00,95.22,95.27,95.16,95.24,35198.0,87.8729,87.9191,87.8176,87.8914,35198.0
2023-07-25 15:40:00,95.24,95.31,95.23,95.28,40009.0,87.8914,87.956,87.8822,87.9283,40009.0
2023-07-25 15:45:00,95.28,95.39,95.27,95.34,54380.0,87.9283,88.0298,87.9191,87.9837,54380.0
2023-07-25 15:50:00,95.33,95.39,95.25,95.39,67015.0,87.9745,88.0298,87.9006,88.0298,67015.0
2023-07-25 15:55:00,95.39,95.41,95.25,95.31,186314.0,88.0298,88.0483,87.9006,87.956,186314.0
2023-07-26 09:30:00,95.06,95.67,94.95,95.57,43424.0,87.7253,88.2882,87.6238,88.1959,43424.0
2023-07-26 09:35:00,95.57,95.81,95.55,95.57,16645.0,88.1959,88.4174,88.1775,88.1959,16645.0
2023-07-26 09:40:00,95.51,95.7,95.51,95.68,9939.0,88.1406,88.3159,88.1406,88.2975,9939.0
2023-07-26 09:45:00,95.68,95.69,95.31,95.37,9148.0,88.2975,88.3067,87.956,88.0114,9148.0
2023-07-26 09:50:00,95.3,95.37,95.09,95.15,7778.0,87.9468,88.0114,87.753,87.8083,7778.0
2023-07-26 09:55:00,95.11,95.12,94.92,95.04,24641.0,87.7714,87.7807,87.5961,87.7068,24641.0
2023-07-26 10:00:00,95.02,95.13,94.88,95.03,34884.0,87.6884,87.7899,87.5592,87.6976,34884.0
2023-07-26 10:05:00,94.99,95.1,94.96,95.08,21538.0,87.6607,87.7622,87.633,87.7437,21538.0
2023-07-26 10:10:00,95.09,95.15,95.03,95.04,25554.0,87.753,87.8083,87.6976,87.7068,25554.0
2023-07-26 10:15:00,95.06,95.2,95.06,95.17,12319.0,87.7253,87.8545,87.7253,87.8268,12319.0
2023-07-26 10:20:00,95.17,95.35,95.16,95.26,18001.0,87.8268,87.9929,87.8176,87.9099,18001.0
2023-07-26 10:25:00,95.24,95.42,95.19,95.42,5597.0,87.8914,88.0575,87.8453,88.0575,5597.0
2023-07-26 10:30:00,95.42,95.59,95.37,95.58,13271.0,88.0575,88.2144,88.0114,88.2052,13271.0
2023-07-26 10:35:00,95.58,95.71,95.55,95.71,17235.0,88.2052,88.3251,88.1775,88.3251,17235.0
2023-07-26 10:40:00,95.69,95.7,95.61,95.69,10358.0,88.3067,88.3159,88.2329,88.3067,10358.0
2023-07-26 10:45:00,95.72,96.0,95.72,96.0,22651.0,88.3344,88.5928,88.3344,88.5928,22651.0
2023-07-26 10:50:00,96.02,96.28,96.02,96.26,10124.0,88.6112,88.8512,88.6112,88.8327,10124.0
2023-07-26 10:55:00,96.27,96.36,96.11,96.15,10459.0,88.8419,88.925,88.6943,88.7312,10459.0
2023-07-26 11:00:00,96.13,96.41,96.13,96.15,12983.0,88.7127,88.9711,88.7127,88.7312,12983.0
2023-07-26 11:05:00,96.13,96.13,95.98,96.03,9296.0,88.7127,88.7127,88.5743,88.6204,9296.0
2023-07-26 11:10:00,96.06,96.08,95.89,95.89,6235.0,88.6481,88.6666,88.4912,88.4912,6235.0
2023-07-26 11:15:00,95.89,95.98,95.85,95.85,14648.0,88.4912,88.5743,88.4543,88.4543,14648.0
2023-07-26 11:20:00,95.86,95.95,95.83,95.83,33960.0,88.4636,88.5466,88.4359,88.4359,33960.0
2023-07-26 11:25:00,95.84,95.88,95.78,95.8,4696.0,88.4451,88.482,88.3897,88.4082,4696.0
2023-07-26 11:30:00,95.79,95.8,95.67,95.69,4493.0,88.399,88.4082,88.2882,88.3067,4493.0
2023-07-26 11:35:00,95.72,95.76,95.68,95.72,4769.0,88.3344,88.3713,88.2975,88.3344,4769.0
2023-07-26 11:40:00,95.71,95.74,95.64,95.73,2210.0,88.3251,88.3528,88.2605,88.3436,2210.0
2023-07-26 11:45:00,95.71,95.73,95.58,95.61,6472.0,88.3251,88.3436,88.2052,88.2329,6472.0
2023-07-26 11:50:00,95.64,95.66,95.52,95.55,9490.0,88.2605,88.279,88.1498,88.1775,9490.0
2023-07-26 11:55:00,95.52,95.62,95.51,95.54,15468.0,88.1498,88.2421,88.1406,88.1683,15468.0
2023-07-26 12:00:00,95.55,95.76,95.55,95.69,10889.0,88.1775,88.3713,88.1775,88.3067,10889.0
2023-07-26 12:05:00,95.68,95.74,95.68,95.68,3022.0,88.2975,88.3528,88.2975,88.2975,3022.0
2023-07-26 12:10:00,95.7,95.7,95.59,95.67,4998.0,88.3159,88.3159,88.2144,88.2882,4998.0
2023-07-26 12:15:00,95.7,95.74,95.66,95.68,2958.0,88.3159,88.3528,88.279,88.2975,2958.0
2023-07-26 12:20:00,95.67,95.82,95.67,95.81,4073.0,88.2882,88.4266,88.2882,88.4174,4073.0
2023-07-26 12:25:00,95.79,95.83,95.71,95.78,3139.0,88.399,88.4359,88.3251,88.3897,3139.0
2023-07-26 12:30:00,95.78,95.79,95.64,95.64,5867.0,88.3897,88.399,88.2605,88.2605,5867.0
2023-07-26 12:35:00,95.63,95.71,95.63,95.67,3027.0,88.2513,88.3251,88.2513,88.2882,3027.0
2023-07-26 12:40:00,95.67,95.71,95.52,95.56,7162.0,88.2882,88.3251,88.1498,88.1867,7162.0
2023-07-26 12:45:00,95.56,95.59,95.51,95.59,4782.0,88.1867,88.2144,88.1406,88.2144,4782.0
2023-07-26 12:50:00,95.57,95.62,95.53,95.56,7660.0,88.1959,88.2421,88.159,88.1867,7660.0
2023-07-26 12:55:00,95.53,95.58,95.51,95.55,5010.0,88.159,88.2052,88.1406,88.1775,5010.0
2023-07-26 13:00:00,95.51,95.51,95.46,95.47,3771.0,88.1406,88.1406,88.0944,88.1037,3771.0
2023-07-26 13:05:00,95.47,95.52,95.45,95.47,5665.0,88.1037,88.1498,88.0852,88.1037,5665.0
2023-07-26 13:10:00,95.44,95.47,95.41,95.47,2380.0,88.076,88.1037,88.0483,88.1037,2380.0
2023-07-26 13:15:00,95.46,95.46,95.41,95.44,3186.0,88.0944,88.0944,88.0483,88.076,3186.0
2023-07-26 13:20:00,95.43,95.48,95.42,95.44,5646.0,88.0667,88.1129,88.0575,88.076,5646.0
2023-07-26 13:25:00,95.41,95.47,95.4,95.46,8370.0,88.0483,88.1037,88.0391,88.0944,8370.0
2023-07-26 13:30:00,95.46,95.46,95.32,95.32,19508.0,88.0944,88.0944,87.9652,87.9652,19508.0
2023-07-26 13:35:00,95.32,95.34,95.27,95.33,5660.0,87.9652,87.9837,87.9191,87.9745,5660.0
2023-07-26 13:40:00,95.31,95.36,95.3,95.36,5772.0,87.956,88.0021,87.9468,88.0021,5772.0
2023-07-26 13:45:00,95.36,95.39,95.33,95.33,6708.0,88.0021,88.0298,87.9745,87.9745,6708.0
2023-07-26 13:50:00,95.33,95.33,95.23,95.31,5802.0,87.9745,87.9745,87.8822,87.956,5802.0
2023-07-26 13:55:00,95.31,95.33,95.26,95.27,6355.0,87.956,87.9745,87.9099,87.9191,6355.0
2023-07-26 14:00:00,95.28,95.37,95.17,95.2,7521.0,87.9283,88.0114,87.8268,87.8545,7521.0
2023-07-26 14:05:00,95.22,95.22,95.05,95.11,7399.0,87.8729,87.8729,87.7161,87.7714,7399.0
2023-07-26 14:10:00,95.08,95.11,95.0,95.09,7255.0,87.7437,87.7714,87.6699,87.753,7255.0
2023-07-26 14:15:00,95.1,95.14,94.99,95.08,9092.0,87.7622,87.7991,87.6607,87.7437,9092.0
2023-07-26 14:20:00,95.07,95.18,95.06,95.12,19313.0,87.7345,87.836,87.7253,87.7807,19313.0
2023-07-26 14:25:00,95.12,95.31,95.12,95.28,35860.0,87.7807,87.956,87.7807,87.9283,35860.0
2023-07-26 14:30:00,95.28,95.35,95.24,95.34,8709.0,87.9283,87.9929,87.8914,87.9837,8709.0
2023-07-26 14:35:00,95.34,95.46,95.33,95.43,19691.0,87.9837,88.0944,87.9745,88.0667,19691.0
2023-07-26 14:40:00,95.45,95.6,95.42,95.59,16409.0,88.0852,88.2236,88.0575,88.2144,16409.0
2023-07-26 14:45:00,95.58,95.59,95.52,95.57,7215.0,88.2052,88.2144,88.1498,88.1959,7215.0
2023-07-26 14:50:00,95.59,95.65,95.49,95.52,8791.0,88.2144,88.2698,88.1221,88.1498,8791.0
2023-07-26 14:55:00,95.5,95.64,95.49,95.59,11409.0,88.1313,88.2605,88.1221,88.2144,11409.0
2023-07-26 15:00:00,95.58,95.59,95.54,95.58,22142.0,88.2052,88.2144,88.1683,88.2052,22142.0
2023-07-26 15:05:00,95.57,95.57,95.36,95.41,34728.0,88.1959,88.1959,88.0021,88.0483,34728.0
2023-07-26 15:10:00,95.41,95.5,95.39,95.45,33956.0,88.0483,88.1313,88.0298,88.0852,33956.0
2023-07-26 15:15:00,95.44,95.52,95.28,95.29,38292.0,88.076,88.1498,87.9283,87.9375,38292.0
2023-07-26 15:20:00,95.28,95.29,95.15,95.18,21138.0,87.9283,87.9375,87.8083,87.836,21138.0
2023-07-26 15:25:00,95.18,95.25,95.12,95.15,9723.0,87.836,87.9006,87.7807,87.8083,9723.0
2023-07-26 15:30:00,95.13,95.14,95.04,95.09,13293.0,87.7899,87.7991,87.7068,87.753,13293.0
2023-07-26 15:35:00,95.11,95.22,95.11,95.22,12723.0,87.7714,87.8729,87.7714,87.8729,12723.0
2023-07-26 15:40:00,95.22,95.25,95.16,95.18,27161.0,87.8729,87.9006,87.8176,87.836,27161.0
2023-07-26 15:45:00,95.18,95.28,95.16,95.26,39602.0,87.836,87.9283,87.8176,87.9099,39602.0
2023-07-26 15:50:00,95.26,95.39,95.23,95.39,51592.0,87.9099,88.0298,87.8822,88.0298,51592.0
2023-07-26 15:55:00,95.39,95.59,95.39,95.57,111105.0,88.0298,88.2144,88.0298,88.1959,111105.0
2023-07-27 09:30:00,95.14,95.74,95.1,95.73,53828.0,87.7991,88.3528,87.7622,88.3436,53828.0
2023-07-27 09:35:00,95.72,95.73,95.53,95.59,9819.0,88.3344,88.3436,88.159,88.2144,9819.0
2023-07-27 09:40:00,95.61,95.62,95.33,95.42,25288.0,88.2329,88.2421,87.9745,88.0575,25288.0
2023-07-27 09:45:00,95.39,95.39,95.08,95.36,20543.0,88.0298,88.0298,87.7437,88.0021,20543.0
2023-07-27 09:50:00,95.36,95.42,95.25,95.35,18669.0,88.0021,88.0575,87.9006,87.9929,18669.0
2023-07-27 09:55:00,95.34,95.58,95.3,95.58,26651.0,87.9837,88.2052,87.9468,88.2052,26651.0
2023-07-27 10:00:00,95.52,95.6,95.45,95.56,18008.0,88.1498,88.2236,88.0852,88.1867,18008.0
2023-07-27 10:05:00,95.6,95.65,95.45,95.63,20456.0,88.2236,88.2698,88.0852,88.2513,20456.0
2023-07-27 10:10:00,95.55,95.65,95.52,95.62,6136.0,88.1775,88.2698,88.1498,88.2421,6136.0
2023-07-27 10:15:00,95.5,95.57,95.3,95.35,14194.0,88.1313,88.1959,87.9468,87.9929,14194.0
2023-07-27 10:20:00,95.36,95.41,95.3,95.4,9251.0,88.0021,88.0483,87.9468,88.0391,9251.0
2023-07-27 10:25:00,95.45,95.52,95.41,95.45,8444.0,88.0852,88.1498,88.0483,88.0852,8444.0
2023-07-27 10:30:00,95.49,95.56,95.4,95.4,11662.0,88.1221,88.1867,88.0391,88.0391,11662.0
2023-07-27 10:35:00,95.37,95.41,95.24,95.25,7688.0,88.0114,88.0483,87.8914,87.9006,7688.0
2023-07-27 10:40:00,95.2,95.22,95.04,95.05,24284.0,87.8545,87.8729,87.7068,87.7161,24284.0
2023-07-27 10:45:00,95.06,95.13,95.01,95.12,27622.0,87.7253,87.7899,87.6791,87.7807,27622.0
2023-07-27 10:50:00,95.13,95.17,95.03,95.16,24089.0,87.7899,87.8268,87.6976,87.8176,24089.0
2023-07-27 10:55:00,95.14,95.17,95.01,95.08,15455.0,87.7991,87.8268,87.6791,87.7437,15455.0
2023-07-27 11:00:00,95.02,95.06,94.84,94.91,19531.0,87.6884,87.7253,87.5223,87.5869,19531.0
2023-07-27 11:05:00,94.9,94.97,94.85,94.9,6816.0,87.5776,87.6422,87.5315,87.5776,6816.0
2023-07-27 11:10:00,94.91,94.91,94.72,94.74,17597.0,87.5869,87.5869,87.4115,87.43,17597.0
2023-07-27 11:15:00,94.7,94.8,94.64,94.74,18912.0,87.3931,87.4854,87.3377,87.43,18912.0
2023-07-27 11:20:00,94.74,94.75,94.63,94.7,19029.0,87.43,87.4392,87.3285,87.3931,19029.0
2023-07-27 11:25:00,94.71,94.71,94.57,94.7,18310.0,87.4023,87.4023,87.2731,87.3931,18310.0
2023-07-27 11:30:00,94.68,94.76,94.62,94.75,22611.0,87.3746,87.4484,87.3192,87.4392,22611.0
2023-07-27 11:35:00,94.77,94.94,94.75,94.9,17422.0,87.4577,87.6145,87.4392,87.5776,17422.0
2023-07-27 11:40:00,94.89,95.01,94.87,94.99,10058.0,87.5684,87.6791,87.55,87.6607,10058.0
2023-07-27 11:45:00,94.96,94.97,94.84,94.91,20752.0,87.633,87.6422,87.5223,87.5869,20752.0
2023-07-27 11:50:00,94.91,94.98,94.85,94.88,15384.0,87.5869,87.6515,87.5315,87.5592,15384.0
2023-07-27 11:55:00,94.9,95.03,94.89,95.01,8741.0,87.5776,87.6976,87.5684,87.6791,8741.0
2023-07-27 12:00:00,95.04,95.04,94.83,94.85,8422.0,87.7068,87.7068,87.513,87.5315,8422.0
2023-07-27 12:05:00,94.86,94.96,94.84,94.95,7560.0,87.5407,87.633,87.5223,87.6238,7560.0
2023-07-27 12:10:00,94.95,95.04,94.92,95.02,10981.0,87.6238,87.7068,87.5961,87.6884,10981.0
2023-07-27 12:15:00,95.03,95.06,94.9,94.94,12382.0,87.6976,87.7253,87.5776,87.6145,12382.0
2023-07-27 12:20:00,94.92,95.0,94.9,94.97,10771.0,87.5961,87.6699,87.5776,87.6422,10771.0
2023-07-27 12:25:00,94.98,94.98,94.76,94.78,14819.0,87.6515,87.6515,87.4484,87.4669,14819.0
2023-07-27 12:30:00,94.77,94.85,94.72,94.79,14251.0,87.4577,87.5315,87.4115,87.4761,14251.0
2023-07-27 12:35:00,94.81,94.87,94.79,94.87,9283.0,87.4946,87.55,87.4761,87.55,9283.0
2023-07-27 12:40:00,94.88,94.88,94.76,94.76,10550.0,87.5592,87.5592,87.4484,87.4484,10550.0
2023-07-27 12:45:00,94.78,94.8,94.72,94.78,6389.0,87.4669,87.4854,87.4115,87.4669,6389.0
2023-07-27 12:50:00,94.79,94.8,94.7,94.7,5568.0,87.4761,87.4854,87.3931,87.3931,5568.0
2023-07-27 12:55:00,94.71,94.78,94.7,94.77,9516.0,87.4023,87.4669,87.3931,87.4577,9516.0
2023-07-27 13:00:00,94.78,94.82,94.76,94.79,7067.0,87.4669,87.5038,87.4484,87.4761,7067.0
2023-07-27 13:05:00,94.78,94.79,94.6,94.65,15779.0,87.4669,87.4761,87.3008,87.3469,15779.0
2023-07-27 13:10:00,94.65,94.68,94.44,94.46,13390.0,87.3469,87.3746,87.1531,87.1716,13390.0
2023-07-27 13:15:00,94.45,94.45,94.23,94.33,13646.0,87.1624,87.1624,86.9593,87.0516,13646.0
2023-07-27 13:20:00,94.34,94.35,94.25,94.34,8744.0,87.0608,87.0701,86.9778,87.0608,8744.0
2023-07-27 13:25:00,94.33,94.37,94.28,94.35,6995.0,87.0516,87.0885,87.0055,87.0701,6995.0
2023-07-27 13:30:00,94.35,94.4,94.3,94.35,8298.0,87.0701,87.1162,87.0239,87.0701,8298.0
2023-07-27 13:35:00,94.33,94.37,94.24,94.32,25189.0,87.0516,87.0885,86.9686,87.0424,25189.0
2023-07-27 13:40:00,94.33,94.4,94.22,94.23,14389.0,87.0516,87.1162,86.9501,86.9593,14389.0
2023-07-27 13:45:00,94.24,94.33,94.2,94.21,10141.0,86.9686,87.0516,86.9316,86.9409,10141.0
2023-07-27 13:50:00,94.21,94.3,94.17,94.3,17678.0,86.9409,87.0239,86.904,87.0239,17678.0
2023-07-27 13:55:00,94.27,94.36,94.26,94.36,10503.0,86.9962,87.0793,86.987,87.0793,10503.0
2023-07-27 14:00:00,94.36,94.39,94.22,94.23,10804.0,87.0793,87.107,86.9501,86.9593,10804.0
2023-07-27 14:05:00,94.21,94.21,94.12,94.17,18780.0,86.9409,86.9409,86.8578,86.904,18780.0
2023-07-27 14:10:00,94.15,94.15,94.03,94.11,17680.0,86.8855,86.8855,86.7748,86.8486,17680.0
2023-07-27 14:15:00,94.1,94.14,94.06,94.06,8206.0,86.8394,86.8763,86.8024,86.8024,8206.0
2023-07-27 14:20:00,94.05,94.18,94.03,94.16,8913.0,86.7932,86.9132,86.7748,86.8947,8913.0
2023-07-27 14:25:00,94.15,94.15,94.04,94.12,7309.0,86.8855,86.8855,86.784,86.8578,7309.0
2023-07-27 14:30:00,94.11,94.16,94.02,94.07,11072.0,86.8486,86.8947,86.7655,86.8117,11072.0
2023-07-27 14:35:00,94.07,94.16,94.01,94.12,15949.0,86.8117,86.8947,86.7563,86.8578,15949.0
2023-07-27 14:40:00,94.13,94.17,94.09,94.14,8977.0,86.867,86.904,86.8301,86.8763,8977.0
2023-07-27 14:45:00,94.13,94.2,94.13,94.2,14437.0,86.867,86.9316,86.867,86.9316,14437.0
2023-07-27 14:50:00,94.2,94.2,94.1,94.12,15317.0,86.9316,86.9316,86.8394,86.8578,15317.0
2023-07-27 14:55:00,94.1,94.14,94.08,94.14,13007.0,86.8394,86.8763,86.8209,86.8763,13007.0
2023-07-27 15:00:00,94.13,94.15,94.09,94.09,10808.0,86.867,86.8855,86.8301,86.8301,10808.0
2023-07-27 15:05:00,94.09,94.18,94.08,94.18,23784.0,86.8301,86.9132,86.8209,86.9132,23784.0
2023-07-27 15:10:00,94.18,94.34,94.17,94.31,17930.0,86.9132,87.0608,86.904,87.0332,17930.0
2023-07-27 15:15:00,94.31,94.33,94.23,94.28,14557.0,87.0332,87.0516,86.9593,87.0055,14557.0
2023-07-27 15:20:00,94.27,94.27,94.16,94.19,21200.0,86.9962,86.9962,86.8947,86.9224,21200.0
2023-07-27 15:25:00,94.19,94.28,94.19,94.22,22268.0,86.9224,87.0055,86.9224,86.9501,22268.0
2023-07-27 15:30:00,94.22,94.28,94.21,94.27,29807.0,86.9501,87.0055,86.9409,86.9962,29807.0
2023-07-27 15:35:00,94.26,94.29,94.18,94.26,24934.0,86.987,87.0147,86.9132,86.987,24934.0
2023-07-27 15:40:00,94.27,94.33,94.26,94.27,26276.0,86.9962,87.0516,86.987,86.9962,26276.0
2023-07-27 15:45:00,94.28,94.3,94.15,94.16,33986.0,87.0055,87.0239,86.8855,86.8947,33986.0
2023-07-27 15:50:00,94.14,94.32,94.1,94.31,53346.0,86.8763,87.0424,86.8394,87.0332,53346.0
2023-07-27 15:55:00,94.32,94.48,94.29,94.43,204586.0,87.0424,87.19,87.0147,87.1439,204586.0
2023-07-28 09:30:00,95.05,95.33,94.51,95.01,37916.0,87.7161,87.9745,87.2177,87.6791,37916.0
2023-07-28 09:35:00,94.99,95.24,94.91,94.93,16360.0,87.6607,87.8914,87.5869,87.6053,16360.0
2023-07-28 09:40:00,94.94,95.01,94.69,94.69,8808.0,87.6145,87.6791,87.3838,87.3838,8808.0
2023-07-28 09:45:00,94.64,94.64,94.41,94.63,9098.0,87.3377,87.3377,87.1254,87.3285,9098.0
2023-07-28 09:50:00,94.67,94.71,94.55,94.67,10653.0,87.3654,87.4023,87.2546,87.3654,10653.0
2023-07-28 09:55:00,94.67,94.76,94.63,94.68,11092.0,87.3654,87.4484,87.3285,87.3746,11092.0
2023-07-28 10:00:00,94.66,94.73,94.54,94.55,15789.0,87.3562,87.4208,87.2454,87.2546,15789.0
2023-07-28 10:05:00,94.54,94.64,94.51,94.51,7627.0,87.2454,87.3377,87.2177,87.2177,7627.0
2023-07-28 10:10:00,94.54,94.54,94.29,94.49,19986.0,87.2454,87.2454,87.0147,87.1993,19986.0
2023-07-28 10:15:00,94.46,94.67,94.46,94.61,19196.0,87.1716,87.3654,87.1716,87.31,19196.0
2023-07-28 10:20:00,94.64,94.82,94.64,94.73,13211.0,87.3377,87.5038,87.3377,87.4208,13211.0
2023-07-28 10:25:00,94.75,94.83,94.56,94.59,9271.0,87.4392,87.513,87.2639,87.2916,9271.0
2023-07-28 10:30:00,94.56,94.56,94.37,94.37,14370.0,87.2639,87.2639,87.0885,87.0885,14370.0
2023-07-28 10:35:00,94.35,94.47,94.28,94.38,7705.0,87.0701,87.1808,87.0055,87.0978,7705.0
2023-07-28 10:40:00,94.4,94.4,94.23,94.26,15197.0,87.1162,87.1162,86.9593,86.987,15197.0
2023-07-28 10:45:00,94.25,94.38,94.21,94.37,4680.0,86.9778,87.0978,86.9409,87.0885,4680.0
2023-07-28 10:50:00,94.35,94.43,94.33,94.37,15407.0,87.0701,87.1439,87.0516,87.0885,15407.0
2023-07-28 10:55:00,94.38,94.45,94.25,94.28,21329.0,87.0978,87.1624,86.9778,87.0055,21329.0
2023-07-28 11:00:00,94.26,94.38,94.23,94.37,14334.0,86.987,87.0978,86.9593,87.0885,14334.0
2023-07-28 11:05:00,94.38,94.41,94.29,94.31,12988.0,87.0978,87.1254,87.0147,87.0332,12988.0
2023-07-28 11:10:00,94.28,94.33,94.26,94.26,9852.0,87.0055,87.0516,86.987,86.987,9852.0
2023-07-28 11:15:00,94.27,94.35,94.25,94.26,10870.0,86.9962,87.0701,86.9778,86.987,10870.0
2023-07-28 11:20:00,94.25,94.32,94.23,94.27,9241.0,86.9778,87.0424,86.9593,86.9962,9241.0
2023-07-28 11:25:00,94.28,94.35,94.26,94.33,4613.0,87.0055,87.0701,86.987,87.0516,4613.0
2023-07-28 11:30:00,94.34,94.38,94.1,94.12,9263.0,87.0608,87.0978,86.8394,86.8578,9263.0
2023-07-28 11:35:00,94.11,94.13,94.03,94.03,7732.0,86.8486,86.867,86.7748,86.7748,7732.0
2023-07-28 11:40:00,94.04,94.15,94.03,94.11,11443.0,86.784,86.8855,86.7748,86.8486,11443.0
2023-07-28 11:45:00,94.11,94.14,93.91,93.93,17256.0,86.8486,86.8763,86.664,86.6825,17256.0
2023-07-28 11:50:00,93.9,93.96,93.7,93.73,17764.0,86.6548,86.7102,86.4702,86.4979,17764.0
2023-07-28 11:55:00,93.73,93.73,93.55,93.61,9858.0,86.4979,86.4979,86.3318,86.3872,9858.0
2023-07-28 12:00:00,93.6,93.66,93.54,93.66,11072.0,86.3779,86.4333,86.3226,86.4333,11072.0
2023-07-28 12:05:00,93.67,93.67,93.58,93.61,12979.0,86.4425,86.4425,86.3595,86.3872,12979.0
2023-07-28 12:10:00,93.61,93.69,93.61,93.62,8312.0,86.3872,86.461,86.3872,86.3964,8312.0
2023-07-28 12:15:00,93.63,93.65,93.42,93.45,13757.0,86.4056,86.4241,86.2118,86.2395,13757.0
2023-07-28 12:20:00,93.45,93.49,93.41,93.49,8175.0,86.2395,86.2764,86.2026,86.2764,8175.0
2023-07-28 12:25:00,93.45,93.57,93.44,93.52,8587.0,86.2395,86.3503,86.2303,86.3041,8587.0
2023-07-28 12:30:00,93.52,93.72,93.52,93.72,15593.0,86.3041,86.4887,86.3041,86.4887,15593.0
2023-07-28 12:35:00,93.72,93.76,93.69,93.73,10021.0,86.4887,86.5256,86.461,86.4979,10021.0
2023-07-28 12:40:00,93.76,93.76,93.63,93.65,9250.0,86.5256,86.5256,86.4056,86.4241,9250.0
2023-07-28 12:45:00,93.64,93.66,93.57,93.64,6516.0,86.4149,86.4333,86.3503,86.4149,6516.0
2023-07-28 12:50:00,93.64,93.69,93.64,93.66,4433.0,86.4149,86.461,86.4149,86.4333,4433.0
2023-07-28 12:55:00,93.67,93.7,93.65,93.67,4111.0,86.4425,86.4702,86.4241,86.4425,4111.0
2023-07-28 13:00:00,93.67,93.75,93.63,93.69,9756.0,86.4425,86.5164,86.4056,86.461,9756.0
2023-07-28 13:05:00,93.68,93.68,93.64,93.64,5913.0,86.4518,86.4518,86.4149,86.4149,5913.0
2023-07-28 13:10:00,93.65,93.68,93.61,93.63,4277.0,86.4241,86.4518,86.3872,86.4056,4277.0
2023-07-28 13:15:00,93.62,93.68,93.55,93.56,7983.0,86.3964,86.4518,86.3318,86.341,7983.0
2023-07-28 13:20:00,93.56,93.56,93.44,93.44,8626.0,86.341,86.341,86.2303,86.2303,8626.0
2023-07-28 13:25:00,93.43,93.44,93.3,93.32,10247.0,86.2211,86.2303,86.1011,86.1195,10247.0
2023-07-28 13:30:00,93.32,93.39,93.22,93.23,10623.0,86.1195,86.1841,86.0273,86.0365,10623.0
2023-07-28 13:35:00,93.24,93.26,93.07,93.12,18216.0,86.0457,86.0642,85.8888,85.935,18216.0
2023-07-28 13:40:00,93.11,93.21,93.09,93.16,14464.0,85.9257,86.018,85.9073,85.9719,14464.0
2023-07-28 13:45:00,93.18,93.22,93.13,93.15,8047.0,85.9903,86.0273,85.9442,85.9627,8047.0
2023-07-28 13:50:00,93.16,93.29,93.15,93.28,11941.0,85.9719,86.0919,85.9627,86.0826,11941.0
2023-07-28 13:55:00,93.28,93.38,93.27,93.35,5615.0,86.0826,86.1749,86.0734,86.1472,5615.0
2023-07-28 14:00:00,93.36,93.45,93.36,93.37,6165.0,86.1565,86.2395,86.1565,86.1657,6165.0
2023-07-28 14:05:00,93.38,93.51,93.38,93.5,9470.0,86.1749,86.2949,86.1749,86.2857,9470.0
2023-07-28 14:10:00,93.51,93.64,93.5,93.61,14825.0,86.2949,86.4149,86.2857,86.3872,14825.0
2023-07-28 14:15:00,93.63,93.66,93.55,93.64,19515.0,86.4056,86.4333,86.3318,86.4149,19515.0
2023-07-28 14:20:00,93.64,93.69,93.61,93.64,6146.0,86.4149,86.461,86.3872,86.4149,6146.0
2023-07-28 14:25:00,93.64,93.65,93.53,93.56,11053.0,86.4149,86.4241,86.3133,86.341,11053.0
2023-07-28 14:30:00,93.55,93.59,93.47,93.51,18308.0,86.3318,86.3687,86.258,86.2949,18308.0
2023-07-28 14:35:00,93.5,93.55,93.45,93.53,7287.0,86.2857,86.3318,86.2395,86.3133,7287.0
2023-07-28 14:40:00,93.55,93.55,93.37,93.37,17022.0,86.3318,86.3318,86.1657,86.1657,17022.0
2023-07-28 14:45:00,93.37,93.47,93.35,93.46,8180.0,86.1657,86.258,86.1472,86.2487,8180.0
2023-07-28 14:50:00,93.46,93.48,93.37,93.38,29475.0,86.2487,86.2672,86.1657,86.1749,29475.0
2023-07-28 14:55:00,93.38,93.41,93.37,93.41,8675.0,86.1749,86.2026,86.1657,86.2026,8675.0
2023-07-28 15:00:00,93.41,93.48,93.37,93.37,39615.0,86.2026,86.2672,86.1657,86.1657,39615.0
2023-07-28 15:05:00,93.37,93.42,93.36,93.42,25749.0,86.1657,86.2118,86.1565,86.2118,25749.0
2023-07-28 15:10:00,93.41,93.52,93.41,93.45,27254.0,86.2026,86.3041,86.2026,86.2395,27254.0
2023-07-28 15:15:00,93.45,93.47,93.39,93.45,23575.0,86.2395,86.258,86.1841,86.2395,23575.0
2023-07-28 15:20:00,93.46,93.49,93.41,93.43,30141.0,86.2487,86.2764,86.2026,86.2211,30141.0
2023-07-28 15:25:00,93.44,93.53,93.43,93.45,28465.0,86.2303,86.3133,86.2211,86.2395,28465.0
2023-07-28 15:30:00,93.45,93.46,93.26,93.3,36036.0,86.2395,86.2487,86.0642,86.1011,36036.0
2023-07-28 15:35:00,93.3,93.38,93.26,93.27,27630.0,86.1011,86.1749,86.0642,86.0734,27630.0
2023-07-28 15:40:00,93.27,93.28,93.18,93.23,27062.0,86.0734,86.0826,85.9903,86.0365,27062.0
2023-07-28 15:45:00,93.23,93.27,93.13,93.23,31733.0,86.0365,86.0734,85.9442,86.0365,31733.0
2023-07-28 15:50:00,93.22,93.35,93.16,93.33,62474.0,86.0273,86.1472,85.9719,86.1288,62474.0
2023-07-28 15:55:00,93.33,93.43,93.29,93.32,169672.0,86.1288,86.2211,86.0919,86.1195,169672.0
2023-07-31 09:30:00,93.74,93.85,93.56,93.78,41093.0,86.5071,86.6087,86.341,86.5441,41093.0
2023-07-31 09:35:00,93.8,93.84,93.61,93.83,16963.0,86.5625,86.5994,86.3872,86.5902,16963.0
2023-07-31 09:40:00,93.91,93.94,93.74,93.9,14756.0,86.664,86.6917,86.5071,86.6548,14756.0
2023-07-31 09:45:00,93.91,94.17,93.74,94.01,10927.0,86.664,86.904,86.5071,86.7563,10927.0
2023-07-31 09:50:00,94.04,94.15,93.84,93.89,25849.0,86.784,86.8855,86.5994,86.6456,25849.0
2023-07-31 09:55:00,93.91,94.01,93.71,93.73,13319.0,86.664,86.7563,86.4795,86.4979,13319.0
2023-07-31 10:00:00,93.75,93.78,93.63,93.73,17366.0,86.5164,86.5441,86.4056,86.4979,17366.0
2023-07-31 10:05:00,93.73,93.75,93.57,93.63,6010.0,86.4979,86.5164,86.3503,86.4056,6010.0
2023-07-31 10:10:00,93.63,93.71,93.53,93.54,32709.0,86.4056,86.4795,86.3133,86.3226,32709.0
2023-07-31 10:15:00,93.52,93.65,93.5,93.59,34912.0,86.3041,86.4241,86.2857,86.3687,34912.0
2023-07-31 10:20:00,93.57,93.67,93.52,93.65,6328.0,86.3503,86.4425,86.3041,86.4241,6328.0
2023-07-31 10:25:00,93.66,93.82,93.6,93.8,8406.0,86.4333,86.581,86.3779,86.5625,8406.0
2023-07-31 10:30:00,93.78,93.83,93.74,93.78,20290.0,86.5441,86.5902,86.5071,86.5441,20290.0
2023-07-31 10:35:00,93.72,93.73,93.63,93.68,10811.0,86.4887,86.4979,86.4056,86.4518,10811.0
2023-07-31 10:40:00,93.68,93.72,93.6,93.64,9987.0,86.4518,86.4887,86.3779,86.4149,9987.0
2023-07-31 10:45:00,93.65,93.66,93.47,93.47,13747.0,86.4241,86.4333,86.258,86.258,13747.0
2023-07-31 10:50:00,93.49,93.65,93.49,93.6,7882.0,86.2764,86.4241,86.2764,86.3779,7882.0
2023-07-31 10:55:00,93.61,93.64,93.52,93.6,6934.0,86.3872,86.4149,86.3041,86.3779,6934.0
2023-07-31 11:00:00,93.61,93.61,93.34,93.36,15172.0,86.3872,86.3872,86.138,86.1565,15172.0
2023-07-31 11:05:00,93.36,93.42,93.27,93.37,12748.0,86.1565,86.2118,86.0734,86.1657,12748.0
2023-07-31 11:10:00,93.36,93.37,93.18,93.18,13027.0,86.1565,86.1657,85.9903,85.9903,13027.0
2023-07-31 11:15:00,93.14,93.29,93.14,93.25,16707.0,85.9534,86.0919,85.9534,86.0549,16707.0
2023-07-31 11:20:00,93.26,93.29,93.18,93.2,9209.0,86.0642,86.0919,85.9903,86.0088,9209.0
2023-07-31 11:25:00,93.22,93.29,93.21,93.21,15754.0,86.0273,86.0919,86.018,86.018,15754.0
2023-07-31 11:30:00,93.21,93.23,93.13,93.17,10520.0,86.018,86.0365,85.9442,85.9811,10520.0
2023-07-31 11:35:00,93.16,93.22,93.08,93.11,10452.0,85.9719,86.0273,85.8981,85.9257,10452.0
2023-07-31 11:40:00,93.07,93.1,93.01,93.09,7951.0,85.8888,85.9165,85.8335,85.9073,7951.0
2023-07-31 11:45:00,93.08,93.14,93.07,93.11,9245.0,85.8981,85.9534,85.8888,85.9257,9245.0
2023-07-31 11:50:00,93.11,93.27,93.11,93.26,6532.0,85.9257,86.0734,85.9257,86.0642,6532.0
2023-07-31 11:55:00,93.27,93.3,93.22,93.24,7159.0,86.0734,86.1011,86.0273,86.0457,7159.0
2023-07-31 12:00:00,93.26,93.32,93.22,93.31,8119.0,86.0642,86.1195,86.0273,86.1103,8119.0
2023-07-31 12:05:00,93.29,93.32,93.23,93.32,5340.0,86.0919,86.1195,86.0365,86.1195,5340.0
2023-07-31 12:10:00,93.31,93.42,93.28,93.36,5002.0,86.1103,86.2118,86.0826,86.1565,5002.0
2023-07-31 12:15:00,93.36,93.38,93.25,93.27,11834.0,86.1565,86.1749,86.0549,86.0734,11834.0
2023-07-31 12:20:00,93.28,93.36,93.23,93.36,6443.0,86.0826,86.1565,86.0365,86.1565,6443.0
2023-07-31 12:25:00,93.36,93.38,93.28,93.3,3830.0,86.1565,86.1749,86.0826,86.1011,3830.0
2023-07-31 12:30:00,93.29,93.33,93.25,93.31,7362.0,86.0919,86.1288,86.0549,86.1103,7362.0
2023-07-31 12:35:00,93.32,93.34,93.19,93.27,12316.0,86.1195,86.138,85.9996,86.0734,12316.0
2023-07-31 12:40:00,93.26,93.35,93.25,93.34,4493.0,86.0642,86.1472,86.0549,86.138,4493.0
2023-07-31 12:45:00,93.35,93.35,93.22,93.23,5951.0,86.1472,86.1472,86.0273,86.0365,5951.0
2023-07-31 12:50:00,93.23,93.33,93.21,93.3,5250.0,86.0365,86.1288,86.018,86.1011,5250.0
2023-07-31 12:55:00,93.29,93.31,93.21,93.26,3764.0,86.0919,86.1103,86.018,86.0642,3764.0
2023-07-31 13:00:00,93.25,93.25,93.16,93.22,4702.0,86.0549,86.0549,85.9719,86.0273,4702.0
2023-07-31 13:05:00,93.21,93.3,93.19,93.28,6265.0,86.018,86.1011,85.9996,86.0826,6265.0
2023-07-31 13:10:00,93.3,93.43,93.3,93.38,7042.0,86.1011,86.2211,86.1011,86.1749,7042.0
2023-07-31 13:15:00,93.37,93.37,93.26,93.3,17095.0,86.1657,86.1657,86.0642,86.1011,17095.0
2023-07-31 13:20:00,93.29,93.3,93.19,93.21,5199.0,86.0919,86.1011,85.9996,86.018,5199.0
2023-07-31 13:25:00,93.22,93.22,93.15,93.18,8295.0,86.0273,86.0273,85.9627,85.9903,8295.0
2023-07-31 13:30:00,93.19,93.25,93.18,93.18,6612.0,85.9996,86.0549,85.9903,85.9903,6612.0
2023-07-31 13:35:00,93.17,93.2,93.15,93.18,7459.0,85.9811,86.0088,85.9627,85.9903,7459.0
2023-07-31 13:40:00,93.17,93.22,93.16,93.2,9805.0,85.9811,86.0273,85.9719,86.0088,9805.0
2023-07-31 13:45:00,93.19,93.26,93.18,93.2,6246.0,85.9996,86.0642,85.9903,86.0088,6246.0
2023-07-31 13:50:00,93.19,93.21,93.17,93.2,6373.0,85.9996,86.018,85.9811,86.0088,6373.0
2023-07-31 13:55:00,93.19,93.22,93.16,93.18,4878.0,85.9996,86.0273,85.9719,85.9903,4878.0
2023-07-31 14:00:00,93.17,93.18,93.02,93.03,8160.0,85.9811,85.9903,85.8427,85.8519,8160.0
2023-07-31 14:05:00,93.05,93.12,93.02,93.06,9221.0,85.8704,85.935,85.8427,85.8796,9221.0
2023-07-31 14:10:00,93.05,93.16,93.02,93.15,7209.0,85.8704,85.9719,85.8427,85.9627,7209.0
2023-07-31 14:15:00,93.13,93.17,93.1,93.1,10775.0,85.9442,85.9811,85.9165,85.9165,10775.0
2023-07-31 14:20:00,93.09,93.11,93.06,93.07,7644.0,85.9073,85.9257,85.8796,85.8888,7644.0
2023-07-31 14:25:00,93.07,93.13,93.06,93.11,8849.0,85.8888,85.9442,85.8796,85.9257,8849.0
2023-07-31 14:30:00,93.13,93.15,93.07,93.13,6312.0,85.9442,85.9627,85.8888,85.9442,6312.0
2023-07-31 14:35:00,93.13,93.2,93.1,93.1,15468.0,85.9442,86.0088,85.9165,85.9165,15468.0
2023-07-31 14:40:00,93.11,93.14,93.05,93.06,9493.0,85.9257,85.9534,85.8704,85.8796,9493.0
2023-07-31 14:45:00,93.06,93.1,93.03,93.07,9710.0,85.8796,85.9165,85.8519,85.8888,9710.0
2023-07-31 14:50:00,93.06,93.16,93.06,93.11,12858.0,85.8796,85.9719,85.8796,85.9257,12858.0
2023-07-31 14:55:00,93.11,93.11,92.98,93.03,16465.0,85.9257,85.9257,85.8058,85.8519,16465.0
2023-07-31 15:00:00,93.06,93.13,93.04,93.08,9405.0,85.8796,85.9442,85.8612,85.8981,9405.0
2023-07-31 15:05:00,93.09,93.1,93.01,93.01,13454.0,85.9073,85.9165,85.8335,85.8335,13454.0
2023-07-31 15:10:00,93.01,93.03,92.95,92.99,11551.0,85.8335,85.8519,85.7781,85.815,11551.0
2023-07-31 15:15:00,93.0,93.09,93.0,93.07,10135.0,85.8242,85.9073,85.8242,85.8888,10135.0
2023-07-31 15:20:00,93.09,93.13,93.05,93.05,14165.0,85.9073,85.9442,85.8704,85.8704,14165.0
2023-07-31 15:25:00,93.06,93.15,93.06,93.14,17913.0,85.8796,85.9627,85.8796,85.9534,17913.0
2023-07-31 15:30:00,93.15,93.26,93.09,93.12,13143.0,85.9627,86.0642,85.9073,85.935,13143.0
2023-07-31 15:35:00,93.1,93.16,93.06,93.08,19710.0,85.9165,85.9719,85.8796,85.8981,19710.0
2023-07-31 15:40:00,93.07,93.21,93.05,93.21,24603.0,85.8888,86.018,85.8704,86.018,24603.0
2023-07-31 15:45:00,93.22,93.25,93.17,93.2,25768.0,86.0273,86.0549,85.9811,86.0088,25768.0
2023-07-31 15:50:00,93.2,93.38,93.17,93.36,58055.0,86.0088,86.1749,85.9811,86.1565,58055.0
2023-07-31 15:55:00,93.37,93.63,93.36,93.62,258164.0,86.1657,86.4056,86.1565,86.3964,258164.0
2023-08-01 09:30:00,93.58,93.82,93.26,93.29,46463.0,86.3595,86.581,86.0642,86.0919,46463.0
2023-08-01 09:35:00,93.27,93.49,93.25,93.38,27826.0,86.0734,86.2764,86.0549,86.1749,27826.0
2023-08-01 09:40:00,93.42,93.47,93.11,93.13,8946.0,86.2118,86.258,85.9257,85.9442,8946.0
2023-08-01 09:45:00,93.08,93.23,93.01,93.13,11752.0,85.8981,86.0365,85.8335,85.9442,11752.0
2023-08-01 09:50:00,93.21,93.44,93.13,93.32,9269.0,86.018,86.2303,85.9442,86.1195,9269.0
2023-08-01 09:55:00,93.32,93.41,93.23,93.39,17289.0,86.1195,86.2026,86.0365,86.1841,17289.0
2023-08-01 10:00:00,93.4,93.5,93.29,93.32,26774.0,86.1934,86.2857,86.0919,86.1195,26774.0
2023-08-01 10:05:00,93.34,93.35,93.01,93.08,22851.0,86.138,86.1472,85.8335,85.8981,22851.0
2023-08-01 10:10:00,93.02,93.2,93.02,93.15,13927.0,85.8427,86.0088,85.8427,85.9627,13927.0
2023-08-01 10:15:00,93.13,93.25,93.07,93.16,7039.0,85.9442,86.0549,85.8888,85.9719,7039.0
2023-08-01 10:20:00,93.23,93.33,93.13,93.22,9641.0,86.0365,86.1288,85.9442,86.0273,9641.0
2023-08-01 10:25:00,93.21,93.29,93.12,93.12,7487.0,86.018,86.0919,85.935,85.935,7487.0
2023-08-01 10:30:00,93.1,93.17,92.9,92.95,18929.0,85.9165,85.9811,85.732,85.7781,18929.0
2023-08-01 10:35:00,92.94,93.0,92.81,92.84,10801.0,85.7689,85.8242,85.6489,85.6766,10801.0
2023-08-01 10:40:00,92.84,92.96,92.83,92.9,12371.0,85.6766,85.7873,85.6674,85.732,12371.0
2023-08-01 10:45:00,92.93,93.0,92.82,92.83,7549.0,85.7596,85.8242,85.6581,85.6674,7549.0
2023-08-01 10:50:00,92.84,92.88,92.74,92.85,11411.0,85.6766,85.7135,85.5843,85.6858,11411.0
2023-08-01 10:55:00,92.87,92.87,92.76,92.85,8088.0,85.7043,85.7043,85.6028,85.6858,8088.0
2023-08-01 11:00:00,92.86,92.87,92.64,92.8,9234.0,85.695,85.7043,85.492,85.6397,9234.0
2023-08-01 11:05:00,92.8,92.84,92.68,92.7,16011.0,85.6397,85.6766,85.5289,85.5474,16011.0
2023-08-01 11:10:00,92.68,92.89,92.66,92.89,14314.0,85.5289,85.7227,85.5105,85.7227,14314.0
2023-08-01 11:15:00,92.89,92.9,92.74,92.77,11008.0,85.7227,85.732,85.5843,85.612,11008.0
2023-08-01 11:20:00,92.77,92.79,92.6,92.66,16816.0,85.612,85.6304,85.4551,85.5105,16816.0
2023-08-01 11:25:00,92.65,92.65,92.5,92.56,24904.0,85.5012,85.5012,85.3628,85.4182,24904.0
2023-08-01 11:30:00,92.57,92.61,92.45,92.53,9100.0,85.4274,85.4643,85.3167,85.3905,9100.0
2023-08-01 11:35:00,92.51,92.54,92.38,92.41,8376.0,85.372,85.3997,85.2521,85.2798,8376.0
2023-08-01 11:40:00,92.39,92.61,92.32,92.59,12643.0,85.2613,85.4643,85.1967,85.4459,12643.0
2023-08-01 11:45:00,92.58,92.58,92.38,92.47,18462.0,85.4366,85.4366,85.2521,85.3351,18462.0
2023-08-01 11:50:00,92.47,92.47,92.34,92.46,15143.0,85.3351,85.3351,85.2152,85.3259,15143.0
2023-08-01 11:55:00,92.46,92.48,92.42,92.47,9047.0,85.3259,85.3444,85.289,85.3351,9047.0
2023-08-01 12:00:00,92.47,92.55,92.47,92.49,7385.0,85.3351,85.409,85.3351,85.3536,7385.0
2023-08-01 12:05:00,92.49,92.51,92.44,92.49,8704.0,85.3536,85.372,85.3074,85.3536,8704.0
2023-08-01 12:10:00,92.51,92.57,92.48,92.57,7466.0,85.372,85.4274,85.3444,85.4274,7466.0
2023-08-01 12:15:00,92.56,92.63,92.52,92.58,14111.0,85.4182,85.4828,85.3813,85.4366,14111.0
2023-08-01 12:20:00,92.59,92.62,92.46,92.56,11815.0,85.4459,85.4736,85.3259,85.4182,11815.0
2023-08-01 12:25:00,92.59,92.73,92.59,92.66,14923.0,85.4459,85.5751,85.4459,85.5105,14923.0
2023-08-01 12:30:00,92.66,92.69,92.62,92.66,8340.0,85.5105,85.5382,85.4736,85.5105,8340.0
2023-08-01 12:35:00,92.64,92.65,92.58,92.65,10427.0,85.492,85.5012,85.4366,85.5012,10427.0
2023-08-01 12:40:00,92.64,92.77,92.64,92.74,9546.0,85.492,85.612,85.492,85.5843,9546.0
2023-08-01 12:45:00,92.74,92.78,92.69,92.72,8682.0,85.5843,85.6212,85.5382,85.5658,8682.0
2023-08-01 12:50:00,92.7,92.73,92.64,92.64,8878.0,85.5474,85.5751,85.492,85.492,8878.0
2023-08-01 12:55:00,92.64,92.7,92.6,92.69,7419.0,85.492,85.5474,85.4551,85.5382,7419.0
2023-08-01 13:00:00,92.7,92.73,92.59,92.61,10291.0,85.5474,85.5751,85.4459,85.4643,10291.0
2023-08-01 13:05:00,92.6,92.65,92.52,92.53,9378.0,85.4551,85.5012,85.3813,85.3905,9378.0
2023-08-01 13:10:00,92.52,92.65,92.52,92.65,7879.0,85.3813,85.5012,85.3813,85.5012,7879.0
2023-08-01 13:15:00,92.66,92.66,92.57,92.59,7896.0,85.5105,85.5105,85.4274,85.4459,7896.0
2023-08-01 13:20:00,92.59,92.64,92.49,92.54,9505.0,85.4459,85.492,85.3536,85.3997,9505.0
2023-08-01 13:25:00,92.53,92.59,92.52,92.56,8132.0,85.3905,85.4459,85.3813,85.4182,8132.0
2023-08-01 13:30:00,92.57,92.59,92.52,92.57,5722.0,85.4274,85.4459,85.3813,85.4274,5722.0
2023-08-01 13:35:00,92.57,92.72,92.55,92.67,17145.0,85.4274,85.5658,85.409,85.5197,17145.0
2023-08-01 13:40:00,92.7,92.75,92.65,92.72,15383.0,85.5474,85.5935,85.5012,85.5658,15383.0
2023-08-01 13:45:00,92.71,92.76,92.66,92.76,10900.0,85.5566,85.6028,85.5105,85.6028,10900.0
2023-08-01 13:50:00,92.76,92.78,92.72,92.73,11588.0,85.6028,85.6212,85.5658,85.5751,11588.0
2023-08-01 13:55:00,92.71,92.73,92.58,92.66,8453.0,85.5566,85.5751,85.4366,85.5105,8453.0
2023-08-01 14:00:00,92.66,92.75,92.65,92.65,8864.0,85.5105,85.5935,85.5012,85.5012,8864.0
2023-08-01 14:05:00,92.65,92.71,92.65,92.68,5574.0,85.5012,85.5566,85.5012,85.5289,5574.0
2023-08-01 14:10:00,92.67,92.78,92.67,92.78,14418.0,85.5197,85.6212,85.5197,85.6212,14418.0
2023-08-01 14:15:00,92.77,92.85,92.76,92.79,10491.0,85.612,85.6858,85.6028,85.6304,10491.0
2023-08-01 14:20:00,92.8,92.8,92.69,92.72,12607.0,85.6397,85.6397,85.5382,85.5658,12607.0
2023-08-01 14:25:00,92.72,92.77,92.67,92.68,10066.0,85.5658,85.612,85.5197,85.5289,10066.0
2023-08-01 14:30:00,92.71,92.8,92.66,92.78,8517.0,85.5566,85.6397,85.5105,85.6212,8517.0
2023-08-01 14:35:00,92.79,92.81,92.77,92.8,7217.0,85.6304,85.6489,85.612,85.6397,7217.0
2023-08-01 14:40:00,92.79,92.81,92.67,92.7,14363.0,85.6304,85.6489,85.5197,85.5474,14363.0
2023-08-01 14:45:00,92.7,92.72,92.68,92.68,14059.0,85.5474,85.5658,85.5289,85.5289,14059.0
2023-08-01 14:50:00,92.68,92.69,92.63,92.64,10347.0,85.5289,85.5382,85.4828,85.492,10347.0
2023-08-01 14:55:00,92.66,92.7,92.65,92.67,8444.0,85.5105,85.5474,85.5012,85.5197,8444.0
2023-08-01 15:00:00,92.68,92.68,92.57,92.59,9730.0,85.5289,85.5289,85.4274,85.4459,9730.0
2023-08-01 15:05:00,92.6,92.63,92.56,92.62,14578.0,85.4551,85.4828,85.4182,85.4736,14578.0
2023-08-01 15:10:00,92.63,92.65,92.57,92.61,14834.0,85.4828,85.5012,85.4274,85.4643,14834.0
2023-08-01 15:15:00,92.62,92.62,92.55,92.57,9345.0,85.4736,85.4736,85.409,85.4274,9345.0
2023-08-01 15:20:00,92.58,92.58,92.4,92.42,16708.0,85.4366,85.4366,85.2705,85.289,16708.0
2023-08-01 15:25:00,92.42,92.48,92.42,92.44,14997.0,85.289,85.3444,85.289,85.3074,14997.0
2023-08-01 15:30:00,92.45,92.46,92.29,92.3,17238.0,85.3167,85.3259,85.169,85.1782,17238.0
2023-08-01 15:35:00,92.28,92.37,92.24,92.25,26942.0,85.1598,85.2428,85.1229,85.1321,26942.0
2023-08-01 15:40:00,92.23,92.24,92.13,92.23,20381.0,85.1136,85.1229,85.0214,85.1136,20381.0
2023-08-01 15:45:00,92.24,92.34,92.18,92.34,26301.0,85.1229,85.2152,85.0675,85.2152,26301.0
2023-08-01 15:50:00,92.35,92.48,92.35,92.39,67596.0,85.2244,85.3444,85.2244,85.2613,67596.0
2023-08-01 15:55:00,92.39,92.41,92.14,92.15,130062.0,85.2613,85.2798,85.0306,85.0398,130062.0
2023-08-02 09:30:00,92.0,92.55,91.87,92.27,62973.0,84.9014,85.409,84.7814,85.1506,62973.0
2023-08-02 09:35:00,92.26,92.55,92.18,92.33,23311.0,85.1413,85.409,85.0675,85.2059,23311.0
2023-08-02 09:40:00,92.32,92.69,92.22,92.69,24602.0,85.1967,85.5382,85.1044,85.5382,24602.0
2023-08-02 09:45:00,92.73,92.81,92.55,92.63,46461.0,85.5751,85.6489,85.409,85.4828,46461.0
2023-08-02 09:50:00,92.61,92.88,92.56,92.82,24843.0,85.4643,85.7135,85.4182,85.6581,24843.0
2023-08-02 09:55:00,92.8,92.83,92.67,92.69,15538.0,85.6397,85.6674,85.5197,85.5382,15538.0
2023-08-02 10:00:00,92.71,92.71,92.44,92.46,21199.0,85.5566,85.5566,85.3074,85.3259,21199.0
2023-08-02 10:05:00,92.44,92.46,92.29,92.38,14219.0,85.3074,85.3259,85.169,85.2521,14219.0
2023-08-02 10:10:00,92.43,92.56,92.33,92.52,11294.0,85.2982,85.4182,85.2059,85.3813,11294.0
2023-08-02 10:15:00,92.52,92.55,92.36,92.5,19068.0,85.3813,85.409,85.2336,85.3628,19068.0
2023-08-02 10:20:00,92.48,92.49,92.32,92.35,10062.0,85.3444,85.3536,85.1967,85.2244,10062.0
2023-08-02 10:25:00,92.33,92.5,92.33,92.5,28273.0,85.2059,85.3628,85.2059,85.3628,28273.0
2023-08-02 10:30:00,92.5,92.65,92.41,92.59,9526.0,85.3628,85.5012,85.2798,85.4459,9526.0
2023-08-02 10:35:00,92.59,92.6,92.43,92.46,4969.0,85.4459,85.4551,85.2982,85.3259,4969.0
2023-08-02 10:40:00,92.44,92.61,92.42,92.61,7344.0,85.3074,85.4643,85.289,85.4643,7344.0
2023-08-02 10:45:00,92.66,92.71,92.61,92.64,12706.0,85.5105,85.5566,85.4643,85.492,12706.0
2023-08-02 10:50:00,92.64,92.64,92.42,92.42,7750.0,85.492,85.492,85.289,85.289,7750.0
2023-08-02 10:55:00,92.44,92.59,92.41,92.54,7765.0,85.3074,85.4459,85.2798,85.3997,7765.0
2023-08-02 11:00:00,92.54,92.67,92.51,92.58,12826.0,85.3997,85.5197,85.372,85.4366,12826.0
2023-08-02 11:05:00,92.57,92.63,92.48,92.54,14195.0,85.4274,85.4828,85.3444,85.3997,14195.0
2023-08-02 11:10:00,92.58,92.62,92.46,92.46,6123.0,85.4366,85.4736,85.3259,85.3259,6123.0
2023-08-02 11:15:00,92.49,92.52,92.36,92.36,13009.0,85.3536,85.3813,85.2336,85.2336,13009.0
2023-08-02 11:20:00,92.37,92.5,92.36,92.46,12979.0,85.2428,85.3628,85.2336,85.3259,12979.0
2023-08-02 11:25:00,92.44,92.66,92.44,92.65,10070.0,85.3074,85.5105,85.3074,85.5012,10070.0
2023-08-02 11:30:00,92.65,92.81,92.62,92.8,16182.0,85.5012,85.6489,85.4736,85.6397,16182.0
2023-08-02 11:35:00,92.81,92.95,92.79,92.86,28923.0,85.6489,85.7781,85.6304,85.695,28923.0
2023-08-02 11:40:00,92.84,92.84,92.7,92.76,9395.0,85.6766,85.6766,85.5474,85.6028,9395.0
2023-08-02 11:45:00,92.74,92.81,92.65,92.75,7747.0,85.5843,85.6489,85.5012,85.5935,7747.0
2023-08-02 11:50:00,92.76,92.81,92.7,92.74,13911.0,85.6028,85.6489,85.5474,85.5843,13911.0
2023-08-02 11:55:00,92.74,92.86,92.74,92.82,6080.0,85.5843,85.695,85.5843,85.6581,6080.0
2023-08-02 12:00:00,92.83,92.87,92.63,92.72,45831.0,85.6674,85.7043,85.4828,85.5658,45831.0
2023-08-02 12:05:00,92.74,92.93,92.74,92.9,11160.0,85.5843,85.7596,85.5843,85.732,11160.0
2023-08-02 12:10:00,92.91,93.04,92.88,92.92,9534.0,85.7412,85.8612,85.7135,85.7504,9534.0
2023-08-02 12:15:00,92.89,92.99,92.83,92.99,12279.0,85.7227,85.815,85.6674,85.815,12279.0
2023-08-02 12:20:00,92.98,93.01,92.91,92.92,8130.0,85.8058,85.8335,85.7412,85.7504,8130.0
2023-08-02 12:25:00,92.9,93.03,92.89,92.94,12735.0,85.732,85.8519,85.7227,85.7689,12735.0
2023-08-02 12:30:00,92.95,92.99,92.89,92.89,7894.0,85.7781,85.815,85.7227,85.7227,7894.0
2023-08-02 12:35:00,92.88,93.0,92.87,92.98,5721.0,85.7135,85.8242,85.7043,85.8058,5721.0
2023-08-02 12:40:00,92.99,92.99,92.91,92.97,3504.0,85.815,85.815,85.7412,85.7966,3504.0
2023-08-02 12:45:00,92.97,92.99,92.95,92.99,5230.0,85.7966,85.815,85.7781,85.815,5230.0
2023-08-02 12:50:00,92.95,93.1,92.94,93.09,25090.0,85.7781,85.9165,85.7689,85.9073,25090.0
2023-08-02 12:55:00,93.09,93.12,93.0,93.03,17424.0,85.9073,85.935,85.8242,85.8519,17424.0
2023-08-02 13:00:00,92.99,93.0,92.93,92.96,5132.0,85.815,85.8242,85.7596,85.7873,5132.0
2023-08-02 13:05:00,92.96,92.97,92.9,92.93,3983.0,85.7873,85.7966,85.732,85.7596,3983.0
2023-08-02 13:10:00,92.93,92.94,92.81,92.82,4480.0,85.7596,85.7689,85.6489,85.6581,4480.0
2023-08-02 13:15:00,92.83,92.85,92.78,92.82,5368.0,85.6674,85.6858,85.6212,85.6581,5368.0
2023-08-02 13:20:00,92.85,92.85,92.75,92.77,5035.0,85.6858,85.6858,85.5935,85.612,5035.0
2023-08-02 13:25:00,92.77,92.88,92.76,92.88,4484.0,85.612,85.7135,85.6028,85.7135,4484.0
2023-08-02 13:30:00,92.89,92.92,92.75,92.77,7173.0,85.7227,85.7504,85.5935,85.612,7173.0
2023-08-02 13:35:00,92.77,92.81,92.71,92.75,7528.0,85.612,85.6489,85.5566,85.5935,7528.0
2023-08-02 13:40:00,92.74,92.78,92.7,92.7,6668.0,85.5843,85.6212,85.5474,85.5474,6668.0
2023-08-02 13:45:00,92.7,92.74,92.66,92.7,6013.0,85.5474,85.5843,85.5105,85.5474,6013.0
2023-08-02 13:50:00,92.69,92.69,92.61,92.61,7913.0,85.5382,85.5382,85.4643,85.4643,7913.0
2023-08-02 13:55:00,92.61,92.72,92.6,92.69,7744.0,85.4643,85.5658,85.4551,85.5382,7744.0
2023-08-02 14:00:00,92.65,92.65,92.55,92.6,11266.0,85.5012,85.5012,85.409,85.4551,11266.0
2023-08-02 14:05:00,92.6,92.6,92.43,92.47,6117.0,85.4551,85.4551,85.2982,85.3351,6117.0
2023-08-02 14:10:00,92.47,92.58,92.47,92.58,7108.0,85.3351,85.4366,85.3351,85.4366,7108.0
2023-08-02 14:15:00,92.59,92.63,92.55,92.57,7516.0,85.4459,85.4828,85.409,85.4274,7516.0
2023-08-02 14:20:00,92.58,92.67,92.57,92.65,10888.0,85.4366,85.5197,85.4274,85.5012,10888.0
2023-08-02 14:25:00,92.66,92.68,92.57,92.6,5961.0,85.5105,85.5289,85.4274,85.4551,5961.0
2023-08-02 14:30:00,92.62,92.65,92.59,92.59,6325.0,85.4736,85.5012,85.4459,85.4459,6325.0
2023-08-02 14:35:00,92.59,92.6,92.51,92.54,9609.0,85.4459,85.4551,85.372,85.3997,9609.0
2023-08-02 14:40:00,92.54,92.57,92.49,92.49,13282.0,85.3997,85.4274,85.3536,85.3536,13282.0
2023-08-02 14:45:00,92.49,92.56,92.48,92.56,9052.0,85.3536,85.4182,85.3444,85.4182,9052.0
2023-08-02 14:50:00,92.57,92.6,92.54,92.56,7126.0,85.4274,85.4551,85.3997,85.4182,7126.0
2023-08-02 14:55:00,92.56,92.58,92.53,92.56,7866.0,85.4182,85.4366,85.3905,85.4182,7866.0
2023-08-02 15:00:00,92.58,92.64,92.57,92.57,12097.0,85.4366,85.492,85.4274,85.4274,12097.0
2023-08-02 15:05:00,92.58,92.68,92.54,92.68,16480.0,85.4366,85.5289,85.3997,85.5289,16480.0
2023-08-02 15:10:00,92.68,92.68,92.56,92.58,9163.0,85.5289,85.5289,85.4182,85.4366,9163.0
2023-08-02 15:15:00,92.57,92.61,92.56,92.61,12188.0,85.4274,85.4643,85.4182,85.4643,12188.0
2023-08-02 15:20:00,92.61,92.67,92.6,92.67,6179.0,85.4643,85.5197,85.4551,85.5197,6179.0
2023-08-02 15:25:00,92.68,92.69,92.62,92.68,15103.0,85.5289,85.5382,85.4736,85.5289,15103.0
2023-08-02 15:30:00,92.69,92.83,92.69,92.79,21261.0,85.5382,85.6674,85.5382,85.6304,21261.0
2023-08-02 15:35:00,92.78,92.81,92.69,92.74,13668.0,85.6212,85.6489,85.5382,85.5843,13668.0
2023-08-02 15:40:00,92.75,92.77,92.69,92.72,25793.0,85.5935,85.612,85.5382,85.5658,25793.0
2023-08-02 15:45:00,92.71,92.79,92.7,92.7,24037.0,85.5566,85.6304,85.5474,85.5474,24037.0
2023-08-02 15:50:00,92.71,92.84,92.69,92.77,58607.0,85.5566,85.6766,85.5382,85.612,58607.0
2023-08-02 15:55:00,92.77,92.78,92.52,92.53,186498.0,85.612,85.6212,85.3813,85.3905,186498.0
2023-08-03 09:30:00,92.29,92.48,92.05,92.05,48071.0,85.169,85.3444,84.9475,84.9475,48071.0
2023-08-03 09:35:00,92.1,92.15,91.64,91.74,34566.0,84.9937,85.0398,84.5692,84.6615,34566.0
2023-08-03 09:40:00,91.73,91.78,91.22,91.63,27105.0,84.6522,84.6984,84.1816,84.5599,27105.0
2023-08-03 09:45:00,91.64,91.65,91.29,91.33,20799.0,84.5692,84.5784,84.2462,84.2831,20799.0
2023-08-03 09:50:00,91.31,91.51,91.2,91.39,18403.0,84.2646,84.4492,84.1631,84.3385,18403.0
2023-08-03 09:55:00,91.39,91.46,91.22,91.32,30119.0,84.3385,84.4031,84.1816,84.2739,30119.0
2023-08-03 10:00:00,91.32,91.41,91.15,91.15,15309.0,84.2739,84.3569,84.117,84.117,15309.0
2023-08-03 10:05:00,91.24,91.29,91.04,91.08,15385.0,84.2,84.2462,84.0155,84.0524,15385.0
2023-08-03 10:10:00,91.09,91.15,91.02,91.15,22224.0,84.0616,84.117,83.997,84.117,22224.0
2023-08-03 10:15:00,91.14,91.21,91.07,91.14,15343.0,84.1078,84.1724,84.0432,84.1078,15343.0
2023-08-03 10:20:00,91.17,91.23,91.05,91.12,21842.0,84.1354,84.1908,84.0247,84.0893,21842.0
2023-08-03 10:25:00,91.14,91.26,91.11,91.17,19309.0,84.1078,84.2185,84.0801,84.1354,19309.0
2023-08-03 10:30:00,91.17,91.17,91.01,91.07,14432.0,84.1354,84.1354,83.9878,84.0432,14432.0
2023-08-03 10:35:00,91.08,91.15,90.92,91.0,21698.0,84.0524,84.117,83.9047,83.9786,21698.0
2023-08-03 10:40:00,91.02,91.04,90.75,91.0,25117.0,83.997,84.0155,83.7478,83.9786,25117.0
2023-08-03 10:45:00,91.0,91.16,90.99,91.1,17142.0,83.9786,84.1262,83.9693,84.0708,17142.0
2023-08-03 10:50:00,91.1,91.22,91.04,91.06,19552.0,84.0708,84.1816,84.0155,84.0339,19552.0
2023-08-03 10:55:00,91.08,91.12,90.86,90.88,28483.0,84.0524,84.0893,83.8494,83.8678,28483.0
2023-08-03 11:00:00,90.92,91.11,90.86,91.1,11507.0,83.9047,84.0801,83.8494,84.0708,11507.0
2023-08-03 11:05:00,91.15,91.15,90.95,90.96,12487.0,84.117,84.117,83.9324,83.9416,12487.0
2023-08-03 11:10:00,90.95,91.0,90.71,90.75,16787.0,83.9324,83.9786,83.7109,83.7478,16787.0
2023-08-03 11:15:00,90.73,90.8,90.57,90.63,22469.0,83.7294,83.794,83.5817,83.6371,22469.0
2023-08-03 11:20:00,90.64,90.66,90.47,90.5,14690.0,83.6463,83.6648,83.4894,83.5171,14690.0
2023-08-03 11:25:00,90.49,90.51,90.32,90.34,11552.0,83.5079,83.5264,83.351,83.3695,11552.0
2023-08-03 11:30:00,90.36,90.53,90.3,90.5,13954.0,83.3879,83.5448,83.3326,83.5171,13954.0
2023-08-03 11:35:00,90.5,90.52,90.31,90.33,64427.0,83.5171,83.5356,83.3418,83.3603,64427.0
2023-08-03 11:40:00,90.34,90.4,90.2,90.33,19393.0,83.3695,83.4248,83.2403,83.3603,19393.0
2023-08-03 11:45:00,90.32,90.46,90.3,90.35,20914.0,83.351,83.4802,83.3326,83.3787,20914.0
2023-08-03 11:50:00,90.35,90.39,90.27,90.34,16515.0,83.3787,83.4156,83.3049,83.3695,16515.0
2023-08-03 11:55:00,90.36,90.43,90.33,90.41,11629.0,83.3879,83.4525,83.3603,83.4341,11629.0
2023-08-03 12:00:00,90.42,90.47,90.39,90.44,14836.0,83.4433,83.4894,83.4156,83.4618,14836.0
2023-08-03 12:05:00,90.44,90.49,90.41,90.46,9578.0,83.4618,83.5079,83.4341,83.4802,9578.0
2023-08-03 12:10:00,90.46,90.55,90.46,90.53,8901.0,83.4802,83.5633,83.4802,83.5448,8901.0
2023-08-03 12:15:00,90.52,90.84,90.5,90.84,42048.0,83.5356,83.8309,83.5171,83.8309,42048.0
2023-08-03 12:20:00,90.84,90.9,90.58,90.69,38740.0,83.8309,83.8863,83.591,83.6925,38740.0
2023-08-03 12:25:00,90.69,90.79,90.67,90.76,16197.0,83.6925,83.7848,83.674,83.7571,16197.0
2023-08-03 12:30:00,90.78,90.8,90.72,90.74,15870.0,83.7755,83.794,83.7202,83.7386,15870.0
2023-08-03 12:35:00,90.74,90.82,90.7,90.81,30230.0,83.7386,83.8124,83.7017,83.8032,30230.0
2023-08-03 12:40:00,90.81,91.03,90.79,91.03,12732.0,83.8032,84.0062,83.7848,84.0062,12732.0
2023-08-03 12:45:00,91.05,91.05,90.92,91.05,24538.0,84.0247,84.0247,83.9047,84.0247,24538.0
2023-08-03 12:50:00,91.02,91.07,90.83,90.85,24438.0,83.997,84.0432,83.8217,83.8401,24438.0
2023-08-03 12:55:00,90.86,90.93,90.82,90.89,10186.0,83.8494,83.914,83.8124,83.877,10186.0
2023-08-03 13:00:00,90.9,90.94,90.77,90.78,7718.0,83.8863,83.9232,83.7663,83.7755,7718.0
2023-08-03 13:05:00,90.78,90.83,90.76,90.8,10935.0,83.7755,83.8217,83.7571,83.794,10935.0
2023-08-03 13:10:00,90.81,90.96,90.81,90.9,15403.0,83.8032,83.9416,83.8032,83.8863,15403.0
2023-08-03 13:15:00,90.89,90.9,90.66,90.67,12639.0,83.877,83.8863,83.6648,83.674,12639.0
2023-08-03 13:20:00,90.67,90.71,90.57,90.58,13137.0,83.674,83.7109,83.5817,83.591,13137.0
2023-08-03 13:25:00,90.55,90.65,90.54,90.54,14320.0,83.5633,83.6556,83.554,83.554,14320.0
2023-08-03 13:30:00,90.54,90.63,90.46,90.59,15932.0,83.554,83.6371,83.4802,83.6002,15932.0
2023-08-03 13:35:00,90.59,90.74,90.58,90.73,23601.0,83.6002,83.7386,83.591,83.7294,23601.0
2023-08-03 13:40:00,90.72,90.76,90.64,90.75,8441.0,83.7202,83.7571,83.6463,83.7478,8441.0
2023-08-03 13:45:00,90.75,90.87,90.75,90.84,10631.0,83.7478,83.8586,83.7478,83.8309,10631.0
2023-08-03 13:50:00,90.82,90.92,90.76,90.91,17181.0,83.8124,83.9047,83.7571,83.8955,17181.0
2023-08-03 13:55:00,90.92,91.0,90.86,90.91,8223.0,83.9047,83.9786,83.8494,83.8955,8223.0
2023-08-03 14:00:00,90.94,91.06,90.87,91.05,16911.0,83.9232,84.0339,83.8586,84.0247,16911.0
2023-08-03 14:05:00,91.04,91.21,91.04,91.21,14044.0,84.0155,84.1724,84.0155,84.1724,14044.0
2023-08-03 14:10:00,91.22,91.33,91.17,91.18,14882.0,84.1816,84.2831,84.1354,84.1447,14882.0
2023-08-03 14:15:00,91.18,91.18,91.03,91.04,22150.0,84.1447,84.1447,84.0062,84.0155,22150.0
2023-08-03 14:20:00,91.02,91.05,90.96,91.04,7167.0,83.997,84.0247,83.9416,84.0155,7167.0
2023-08-03 14:25:00,91.05,91.1,90.97,91.06,8049.0,84.0247,84.0708,83.9509,84.0339,8049.0
2023-08-03 14:30:00,91.06,91.06,90.91,90.93,10774.0,84.0339,84.0339,83.8955,83.914,10774.0
2023-08-03 14:35:00,90.94,91.0,90.88,90.96,17191.0,83.9232,83.9786,83.8678,83.9416,17191.0
2023-08-03 14:40:00,90.98,90.98,90.83,90.84,21121.0,83.9601,83.9601,83.8217,83.8309,21121.0
2023-08-03 14:45:00,90.84,90.92,90.84,90.92,9163.0,83.8309,83.9047,83.8309,83.9047,9163.0
2023-08-03 14:50:00,90.91,90.92,90.86,90.91,10999.0,83.8955,83.9047,83.8494,83.8955,10999.0
2023-08-03 14:55:00,90.9,90.9,90.8,90.86,8766.0,83.8863,83.8863,83.794,83.8494,8766.0
2023-08-03 15:00:00,90.88,90.88,90.79,90.8,11801.0,83.8678,83.8678,83.7848,83.794,11801.0
2023-08-03 15:05:00,90.8,90.83,90.71,90.73,10791.0,83.794,83.8217,83.7109,83.7294,10791.0
2023-08-03 15:10:00,90.73,90.77,90.69,90.7,13348.0,83.7294,83.7663,83.6925,83.7017,13348.0
2023-08-03 15:15:00,90.7,90.74,90.64,90.73,11197.0,83.7017,83.7386,83.6463,83.7294,11197.0
2023-08-03 15:20:00,90.73,90.73,90.62,90.65,13477.0,83.7294,83.7294,83.6279,83.6556,13477.0
2023-08-03 15:25:00,90.64,90.64,90.53,90.53,14825.0,83.6463,83.6463,83.5448,83.5448,14825.0
2023-08-03 15:30:00,90.5,90.78,90.5,90.73,16412.0,83.5171,83.7755,83.5171,83.7294,16412.0
2023-08-03 15:35:00,90.73,90.78,90.69,90.74,26823.0,83.7294,83.7755,83.6925,83.7386,26823.0
2023-08-03 15:40:00,90.75,90.75,90.63,90.67,23153.0,83.7478,83.7478,83.6371,83.674,23153.0
2023-08-03 15:45:00,90.66,90.68,90.5,90.5,40235.0,83.6648,83.6832,83.5171,83.5171,40235.0
2023-08-03 15:50:00,90.5,90.61,90.41,90.58,76738.0,83.5171,83.6186,83.4341,83.591,76738.0
2023-08-03 15:55:00,90.57,90.57,90.35,90.36,148871.0,83.5817,83.5817,83.3787,83.3879,148871.0
2023-08-04 09:30:00,90.73,90.97,90.54,90.97,36813.0,83.7294,83.9509,83.554,83.9509,36813.0
2023-08-04 09:35:00,90.98,91.13,90.73,90.92,15181.0,83.9601,84.0985,83.7294,83.9047,15181.0
2023-08-04 09:40:00,90.98,91.21,90.98,91.16,17147.0,83.9601,84.1724,83.9601,84.1262,17147.0
2023-08-04 09:45:00,91.21,91.34,91.05,91.17,11893.0,84.1724,84.2923,84.0247,84.1354,11893.0
2023-08-04 09:50:00,91.16,91.54,91.12,91.44,27711.0,84.1262,84.4769,84.0893,84.3846,27711.0
2023-08-04 09:55:00,91.44,91.56,91.31,91.42,20484.0,84.3846,84.4953,84.2646,84.3661,20484.0
2023-08-04 10:00:00,91.44,91.47,91.18,91.19,21355.0,84.3846,84.4123,84.1447,84.1539,21355.0
2023-08-04 10:05:00,91.17,91.29,90.98,91.01,8169.0,84.1354,84.2462,83.9601,83.9878,8169.0
2023-08-04 10:10:00,91.0,91.03,90.76,90.86,9366.0,83.9786,84.0062,83.7571,83.8494,9366.0
2023-08-04 10:15:00,90.88,90.94,90.45,90.64,27440.0,83.8678,83.9232,83.471,83.6463,27440.0
2023-08-04 10:20:00,90.6,90.79,90.55,90.64,13281.0,83.6094,83.7848,83.5633,83.6463,13281.0
2023-08-04 10:25:00,90.62,90.77,90.48,90.51,17495.0,83.6279,83.7663,83.4987,83.5264,17495.0
2023-08-04 10:30:00,90.49,90.72,90.45,90.71,24784.0,83.5079,83.7202,83.471,83.7109,24784.0
2023-08-04 10:35:00,90.7,90.7,90.5,90.56,17496.0,83.7017,83.7017,83.5171,83.5725,17496.0
2023-08-04 10:40:00,90.6,90.74,90.55,90.73,15969.0,83.6094,83.7386,83.5633,83.7294,15969.0
2023-08-04 10:45:00,90.7,90.76,90.41,90.42,19776.0,83.7017,83.7571,83.4341,83.4433,19776.0
2023-08-04 10:50:00,90.4,90.46,90.3,90.3,22138.0,83.4248,83.4802,83.3326,83.3326,22138.0
2023-08-04 10:55:00,90.26,90.4,90.21,90.23,18959.0,83.2957,83.4248,83.2495,83.268,18959.0
2023-08-04 11:00:00,90.25,90.34,90.19,90.3,17791.0,83.2864,83.3695,83.2311,83.3326,17791.0
2023-08-04 11:05:00,90.29,90.29,90.14,90.18,17107.0,83.3233,83.3233,83.1849,83.2218,17107.0
2023-08-04 11:10:00,90.17,90.34,90.15,90.28,11096.0,83.2126,83.3695,83.1941,83.3141,11096.0
2023-08-04 11:15:00,90.3,90.39,90.23,90.39,22148.0,83.3326,83.4156,83.268,83.4156,22148.0
2023-08-04 11:20:00,90.41,90.49,90.41,90.44,15770.0,83.4341,83.5079,83.4341,83.4618,15770.0
2023-08-04 11:25:00,90.42,90.44,90.3,90.33,17077.0,83.4433,83.4618,83.3326,83.3603,17077.0
2023-08-04 11:30:00,90.32,90.45,90.31,90.41,12902.0,83.351,83.471,83.3418,83.4341,12902.0
2023-08-04 11:35:00,90.41,90.58,90.41,90.5,21719.0,83.4341,83.591,83.4341,83.5171,21719.0
2023-08-04 11:40:00,90.48,90.56,90.44,90.53,15710.0,83.4987,83.5725,83.4618,83.5448,15710.0
2023-08-04 11:45:00,90.55,90.55,90.44,90.46,25109.0,83.5633,83.5633,83.4618,83.4802,25109.0
2023-08-04 11:50:00,90.45,90.46,90.23,90.26,16808.0,83.471,83.4802,83.268,83.2957,16808.0
2023-08-04 11:55:00,90.25,90.27,90.08,90.09,15901.0,83.2864,83.3049,83.1295,83.1388,15901.0
2023-08-04 12:00:00,90.08,90.34,90.04,90.31,46693.0,83.1295,83.3695,83.0926,83.3418,46693.0
2023-08-04 12:05:00,90.27,90.4,90.27,90.31,12688.0,83.3049,83.4248,83.3049,83.3418,12688.0
2023-08-04 12:10:00,90.3,90.33,90.22,90.26,21698.0,83.3326,83.3603,83.2587,83.2957,21698.0
2023-08-04 12:15:00,90.24,90.36,90.19,90.35,10497.0,83.2772,83.3879,83.2311,83.3787,10497.0
2023-08-04 12:20:00,90.36,90.44,90.35,90.37,17707.0,83.3879,83.4618,83.3787,83.3972,17707.0
2023-08-04 12:25:00,90.37,90.54,90.37,90.38,11956.0,83.3972,83.554,83.3972,83.4064,11956.0
2023-08-04 12:30:00,90.4,90.4,90.27,90.32,6989.0,83.4248,83.4248,83.3049,83.351,6989.0
2023-08-04 12:35:00,90.32,90.36,90.26,90.3,10873.0,83.351,83.3879,83.2957,83.3326,10873.0
2023-08-04 12:40:00,90.33,90.4,90.3,90.32,13850.0,83.3603,83.4248,83.3326,83.351,13850.0
2023-08-04 12:45:00,90.32,90.46,90.28,90.43,8932.0,83.351,83.4802,83.3141,83.4525,8932.0
2023-08-04 12:50:00,90.44,90.46,90.29,90.34,12913.0,83.4618,83.4802,83.3233,83.3695,12913.0
2023-08-04 12:55:00,90.32,90.37,90.28,90.33,22713.0,83.351,83.3972,83.3141,83.3603,22713.0
2023-08-04 13:00:00,90.34,90.36,90.22,90.22,25723.0,83.3695,83.3879,83.2587,83.2587,25723.0
2023-08-04 13:05:00,90.23,90.24,90.14,90.17,12699.0,83.268,83.2772,83.1849,83.2126,12699.0
2023-08-04 13:10:00,90.17,90.21,90.16,90.19,10565.0,83.2126,83.2495,83.2034,83.2311,10565.0
2023-08-04 13:15:00,90.2,90.23,90.06,90.09,19172.0,83.2403,83.268,83.1111,83.1388,19172.0
2023-08-04 13:20:00,90.08,90.1,90.02,90.07,16416.0,83.1295,83.148,83.0742,83.1203,16416.0
2023-08-04 13:25:00,90.09,90.09,89.9,89.92,53192.0,83.1388,83.1388,82.9634,82.9819,53192.0
2023-08-04 13:30:00,89.92,90.01,89.88,89.92,21194.0,82.9819,83.0649,82.945,82.9819,21194.0
2023-08-04 13:35:00,89.91,89.91,89.78,89.8,18744.0,82.9727,82.9727,82.8527,82.8711,18744.0
2023-08-04 13:40:00,89.81,89.92,89.8,89.91,12064.0,82.8804,82.9819,82.8711,82.9727,12064.0
2023-08-04 13:45:00,89.92,89.92,89.74,89.76,19293.0,82.9819,82.9819,82.8158,82.8342,19293.0
2023-08-04 13:50:00,89.78,89.85,89.72,89.75,18307.0,82.8527,82.9173,82.7973,82.825,18307.0
2023-08-04 13:55:00,89.74,89.84,89.73,89.75,12588.0,82.8158,82.9081,82.8065,82.825,12588.0
2023-08-04 14:00:00,89.74,89.75,89.55,89.59,22234.0,82.8158,82.825,82.6404,82.6773,22234.0
2023-08-04 14:05:00,89.58,89.63,89.43,89.46,32884.0,82.6681,82.7143,82.5297,82.5574,32884.0
2023-08-04 14:10:00,89.46,89.53,89.45,89.46,21034.0,82.5574,82.622,82.5482,82.5574,21034.0
2023-08-04 14:15:00,89.47,89.49,89.36,89.39,17402.0,82.5666,82.5851,82.4651,82.4928,17402.0
2023-08-04 14:20:00,89.4,89.43,89.31,89.34,24041.0,82.502,82.5297,82.419,82.4466,24041.0
2023-08-04 14:25:00,89.33,89.39,89.27,89.29,45725.0,82.4374,82.4928,82.382,82.4005,45725.0
2023-08-04 14:30:00,89.26,89.33,89.25,89.29,23699.0,82.3728,82.4374,82.3636,82.4005,23699.0
2023-08-04 14:35:00,89.26,89.27,89.16,89.22,28740.0,82.3728,82.382,82.2805,82.3359,28740.0
2023-08-04 14:40:00,89.23,89.23,89.01,89.07,32387.0,82.3451,82.3451,82.1421,82.1975,32387.0
2023-08-04 14:45:00,89.08,89.1,89.01,89.05,38749.0,82.2067,82.2252,82.1421,82.179,38749.0
2023-08-04 14:50:00,89.06,89.14,88.95,88.98,57272.0,82.1882,82.2621,82.0867,82.1144,57272.0
2023-08-04 14:55:00,88.98,89.02,88.92,88.97,13361.0,82.1144,82.1513,82.059,82.1052,13361.0
2023-08-04 15:00:00,88.98,89.1,88.97,89.03,21024.0,82.1144,82.2252,82.1052,82.1606,21024.0
2023-08-04 15:05:00,89.02,89.04,88.92,88.95,23097.0,82.1513,82.1698,82.059,82.0867,23097.0
2023-08-04 15:10:00,88.95,89.07,88.91,89.04,18199.0,82.0867,82.1975,82.0498,82.1698,18199.0
2023-08-04 15:15:00,89.05,89.08,89.0,89.06,15667.0,82.179,82.2067,82.1329,82.1882,15667.0
2023-08-04 15:20:00,89.06,89.07,88.97,88.98,17778.0,82.1882,82.1975,82.1052,82.1144,17778.0
2023-08-04 15:25:00,88.98,89.13,88.97,89.13,22341.0,82.1144,82.2528,82.1052,82.2528,22341.0
2023-08-04 15:30:00,89.14,89.2,89.1,89.2,21700.0,82.2621,82.3174,82.2252,82.3174,21700.0
2023-08-04 15:35:00,89.21,89.33,89.2,89.33,26963.0,82.3267,82.4374,82.3174,82.4374,26963.0
2023-08-04 15:40:00,89.34,89.52,89.34,89.5,28269.0,82.4466,82.6127,82.4466,82.5943,28269.0
2023-08-04 15:45:00,89.49,89.62,89.28,89.28,42447.0,82.5851,82.705,82.3913,82.3913,42447.0
2023-08-04 15:50:00,89.27,89.51,89.25,89.43,71073.0,82.382,82.6035,82.3636,82.5297,71073.0
2023-08-04 15:55:00,89.43,89.49,89.35,89.47,195648.0,82.5297,82.5851,82.4559,82.5666,195648.0
2023-08-07 09:30:00,89.58,89.96,89.58,89.72,50322.0,82.6681,83.0188,82.6681,82.7973,50322.0
2023-08-07 09:35:00,89.7,90.0,89.66,89.66,55880.0,82.7789,83.0557,82.7419,82.7419,55880.0
2023-08-07 09:40:00,89.59,89.77,89.55,89.7,21159.0,82.6773,82.8435,82.6404,82.7789,21159.0
2023-08-07 09:45:00,89.67,89.9,89.66,89.83,15608.0,82.7512,82.9634,82.7419,82.8988,15608.0
2023-08-07 09:50:00,89.79,89.87,89.68,89.79,16203.0,82.8619,82.9357,82.7604,82.8619,16203.0
2023-08-07 09:55:00,89.81,89.83,89.7,89.8,17014.0,82.8804,82.8988,82.7789,82.8711,17014.0
2023-08-07 10:00:00,89.82,89.93,89.73,89.74,28021.0,82.8896,82.9911,82.8065,82.8158,28021.0
2023-08-07 10:05:00,89.75,89.75,89.56,89.72,18812.0,82.825,82.825,82.6497,82.7973,18812.0
2023-08-07 10:10:00,89.73,89.92,89.7,89.89,18927.0,82.8065,82.9819,82.7789,82.9542,18927.0
2023-08-07 10:15:00,89.86,89.98,89.86,89.91,28354.0,82.9265,83.0373,82.9265,82.9727,28354.0
2023-08-07 10:20:00,89.92,90.07,89.9,89.95,20197.0,82.9819,83.1203,82.9634,83.0096,20197.0
2023-08-07 10:25:00,89.96,90.0,89.89,89.99,13803.0,83.0188,83.0557,82.9542,83.0465,13803.0
2023-08-07 10:30:00,89.99,90.05,89.82,89.82,25243.0,83.0465,83.1019,82.8896,82.8896,25243.0
2023-08-07 10:35:00,89.83,89.83,89.7,89.79,18330.0,82.8988,82.8988,82.7789,82.8619,18330.0
2023-08-07 10:40:00,89.81,89.87,89.73,89.8,28878.0,82.8804,82.9357,82.8065,82.8711,28878.0
2023-08-07 10:45:00,89.8,89.86,89.69,89.71,34167.0,82.8711,82.9265,82.7696,82.7881,34167.0
2023-08-07 10:50:00,89.7,89.85,89.68,89.71,23347.0,82.7789,82.9173,82.7604,82.7881,23347.0
2023-08-07 10:55:00,89.71,89.81,89.69,89.72,18460.0,82.7881,82.8804,82.7696,82.7973,18460.0
2023-08-07 11:00:00,89.73,89.87,89.73,89.83,14392.0,82.8065,82.9357,82.8065,82.8988,14392.0
2023-08-07 11:05:00,89.84,89.98,89.83,89.94,16748.0,82.9081,83.0373,82.8988,83.0003,16748.0
2023-08-07 11:10:00,89.94,89.98,89.84,89.84,19710.0,83.0003,83.0373,82.9081,82.9081,19710.0
2023-08-07 11:15:00,89.83,90.0,89.81,89.97,22714.0,82.8988,83.0557,82.8804,83.028,22714.0
2023-08-07 11:20:00,89.97,90.0,89.91,89.98,11249.0,83.028,83.0557,82.9727,83.0373,11249.0
2023-08-07 11:25:00,89.99,90.01,89.78,89.79,19976.0,83.0465,83.0649,82.8527,82.8619,19976.0
2023-08-07 11:30:00,89.79,89.83,89.7,89.74,18911.0,82.8619,82.8988,82.7789,82.8158,18911.0
2023-08-07 11:35:00,89.74,89.82,89.7,89.8,11531.0,82.8158,82.8896,82.7789,82.8711,11531.0
2023-08-07 11:40:00,89.8,89.81,89.75,89.78,7292.0,82.8711,82.8804,82.825,82.8527,7292.0
2023-08-07 11:45:00,89.78,89.79,89.71,89.71,13022.0,82.8527,82.8619,82.7881,82.7881,13022.0
2023-08-07 11:50:00,89.7,89.77,89.61,89.72,22160.0,82.7789,82.8435,82.6958,82.7973,22160.0
2023-08-07 11:55:00,89.7,89.71,89.58,89.58,19351.0,82.7789,82.7881,82.6681,82.6681,19351.0
2023-08-07 12:00:00,89.58,89.64,89.55,89.61,17511.0,82.6681,82.7235,82.6404,82.6958,17511.0
2023-08-07 12:05:00,89.6,89.62,89.51,89.55,12735.0,82.6866,82.705,82.6035,82.6404,12735.0
2023-08-07 12:10:00,89.54,89.64,89.53,89.59,11910.0,82.6312,82.7235,82.622,82.6773,11910.0
2023-08-07 12:15:00,89.56,89.68,89.55,89.64,11387.0,82.6497,82.7604,82.6404,82.7235,11387.0
2023-08-07 12:20:00,89.65,89.73,89.61,89.65,17745.0,82.7327,82.8065,82.6958,82.7327,17745.0
2023-08-07 12:25:00,89.65,89.75,89.65,89.69,21186.0,82.7327,82.825,82.7327,82.7696,21186.0
2023-08-07 12:30:00,89.69,89.77,89.64,89.76,28621.0,82.7696,82.8435,82.7235,82.8342,28621.0
2023-08-07 12:35:00,89.75,89.75,89.6,89.62,19795.0,82.825,82.825,82.6866,82.705,19795.0
2023-08-07 12:40:00,89.62,89.66,89.55,89.65,18610.0,82.705,82.7419,82.6404,82.7327,18610.0
2023-08-07 12:45:00,89.63,89.68,89.58,89.64,16897.0,82.7143,82.7604,82.6681,82.7235,16897.0
2023-08-07 12:50:00,89.63,89.78,89.6,89.77,23745.0,82.7143,82.8527,82.6866,82.8435,23745.0
2023-08-07 12:55:00,89.79,89.82,89.73,89.78,13271.0,82.8619,82.8896,82.8065,82.8527,13271.0
2023-08-07 13:00:00,89.8,89.85,89.78,89.83,17760.0,82.8711,82.9173,82.8527,82.8988,17760.0
2023-08-07 13:05:00,89.84,89.88,89.78,89.84,16805.0,82.9081,82.945,82.8527,82.9081,16805.0
2023-08-07 13:10:00,89.85,89.96,89.8,89.9,33298.0,82.9173,83.0188,82.8711,82.9634,33298.0
2023-08-07 13:15:00,89.91,89.91,89.79,89.79,22855.0,82.9727,82.9727,82.8619,82.8619,22855.0
2023-08-07 13:20:00,89.79,89.86,89.73,89.85,20984.0,82.8619,82.9265,82.8065,82.9173,20984.0
2023-08-07 13:25:00,89.87,89.91,89.8,89.87,17544.0,82.9357,82.9727,82.8711,82.9357,17544.0
2023-08-07 13:30:00,89.88,89.92,89.81,89.84,19449.0,82.945,82.9819,82.8804,82.9081,19449.0
2023-08-07 13:35:00,89.83,89.87,89.77,89.86,21780.0,82.8988,82.9357,82.8435,82.9265,21780.0
2023-08-07 13:40:00,89.87,89.92,89.85,89.9,17692.0,82.9357,82.9819,82.9173,82.9634,17692.0
2023-08-07 13:45:00,89.9,89.92,89.82,89.9,16621.0,82.9634,82.9819,82.8896,82.9634,16621.0
2023-08-07 13:50:00,89.89,90.01,89.88,89.98,37274.0,82.9542,83.0649,82.945,83.0373,37274.0
2023-08-07 13:55:00,89.98,90.01,89.96,90.0,43870.0,83.0373,83.0649,83.0188,83.0557,43870.0
2023-08-07 14:00:00,90.0,90.1,89.98,90.01,28007.0,83.0557,83.148,83.0373,83.0649,28007.0
2023-08-07 14:05:00,90.03,90.06,89.91,90.0,14168.0,83.0834,83.1111,82.9727,83.0557,14168.0
2023-08-07 14:10:00,90.01,90.01,89.91,89.95,17805.0,83.0649,83.0649,82.9727,83.0096,17805.0
2023-08-07 14:15:00,89.95,89.99,89.84,89.86,16955.0,83.0096,83.0465,82.9081,82.9265,16955.0
2023-08-07 14:20:00,89.86,89.88,89.83,89.84,20442.0,82.9265,82.945,82.8988,82.9081,20442.0
2023-08-07 14:25:00,89.83,89.86,89.79,89.84,17412.0,82.8988,82.9265,82.8619,82.9081,17412.0
2023-08-07 14:30:00,89.84,89.87,89.79,89.85,16598.0,82.9081,82.9357,82.8619,82.9173,16598.0
2023-08-07 14:35:00,89.83,89.89,89.83,89.87,17099.0,82.8988,82.9542,82.8988,82.9357,17099.0
2023-08-07 14:40:00,89.87,89.93,89.86,89.89,17787.0,82.9357,82.9911,82.9265,82.9542,17787.0
2023-08-07 14:45:00,89.93,89.94,89.88,89.94,17534.0,82.9911,83.0003,82.945,83.0003,17534.0
2023-08-07 14:50:00,89.94,89.99,89.92,89.94,22123.0,83.0003,83.0465,82.9819,83.0003,22123.0
2023-08-07 14:55:00,89.92,89.96,89.87,89.88,15015.0,82.9819,83.0188,82.9357,82.945,15015.0
2023-08-07 15:00:00,89.89,89.97,89.88,89.94,13290.0,82.9542,83.028,82.945,83.0003,13290.0
2023-08-07 15:05:00,89.94,89.94,89.82,89.83,24631.0,83.0003,83.0003,82.8896,82.8988,24631.0
2023-08-07 15:10:00,89.8,89.88,89.78,89.78,14901.0,82.8711,82.945,82.8527,82.8527,14901.0
2023-08-07 15:15:00,89.76,89.79,89.7,89.75,25249.0,82.8342,82.8619,82.7789,82.825,25249.0
2023-08-07 15:20:00,89.77,89.79,89.72,89.75,23370.0,82.8435,82.8619,82.7973,82.825,23370.0
2023-08-07 15:25:00,89.75,89.78,89.66,89.68,21085.0,82.825,82.8527,82.7419,82.7604,21085.0
2023-08-07 15:30:00,89.68,89.68,89.57,89.59,21821.0,82.7604,82.7604,82.6589,82.6773,21821.0
2023-08-07 15:35:00,89.6,89.87,89.6,89.78,61068.0,82.6866,82.9357,82.6866,82.8527,61068.0
2023-08-07 15:40:00,89.77,89.9,89.77,89.84,52010.0,82.8435,82.9634,82.8435,82.9081,52010.0
2023-08-07 15:45:00,89.84,89.85,89.54,89.54,53353.0,82.9081,82.9173,82.6312,82.6312,53353.0
2023-08-07 15:50:00,89.56,89.91,89.55,89.66,192728.0,82.6497,82.9727,82.6404,82.7419,192728.0
2023-08-07 15:55:00,89.66,89.87,89.65,89.69,238144.0,82.7419,82.9357,82.7327,82.7696,238144.0
2023-08-08 09:30:00,90.28,90.69,89.51,90.5,111228.0,83.3141,83.6925,82.6035,83.5171,111228.0
2023-08-08 09:35:00,90.33,90.43,89.6,89.67,42603.0,83.3603,83.4525,82.6866,82.7512,42603.0
2023-08-08 09:40:00,89.59,90.1,89.46,90.09,46745.0,82.6773,83.148,82.5574,83.1388,46745.0
2023-08-08 09:45:00,90.06,90.07,89.51,89.7,30394.0,83.1111,83.1203,82.6035,82.7789,30394.0
2023-08-08 09:50:00,89.69,89.7,89.51,89.6,24962.0,82.7696,82.7789,82.6035,82.6866,24962.0
2023-08-08 09:55:00,89.58,89.58,89.29,89.48,31404.0,82.6681,82.6681,82.4005,82.5758,31404.0
2023-08-08 10:00:00,89.48,89.53,89.26,89.36,34627.0,82.5758,82.622,82.3728,82.4651,34627.0
2023-08-08 10:05:00,89.41,89.65,89.24,89.61,22880.0,82.5112,82.7327,82.3544,82.6958,22880.0
2023-08-08 10:10:00,89.6,89.71,89.46,89.56,22384.0,82.6866,82.7881,82.5574,82.6497,22384.0
2023-08-08 10:15:00,89.55,89.66,89.54,89.56,30789.0,82.6404,82.7419,82.6312,82.6497,30789.0
2023-08-08 10:20:00,89.6,89.91,89.56,89.86,24994.0,82.6866,82.9727,82.6497,82.9265,24994.0
2023-08-08 10:25:00,89.86,90.34,89.85,90.01,75410.0,82.9265,83.3695,82.9173,83.0649,75410.0
2023-08-08 10:30:00,89.98,90.4,89.81,90.37,91809.0,83.0373,83.4248,82.8804,83.3972,91809.0
2023-08-08 10:35:00,90.38,90.89,90.38,90.64,124051.0,83.4064,83.877,83.4064,83.6463,124051.0
2023-08-08 10:40:00,90.64,90.65,90.22,90.51,54189.0,83.6463,83.6556,83.2587,83.5264,54189.0
2023-08-08 10:45:00,90.51,90.57,90.42,90.51,33276.0,83.5264,83.5817,83.4433,83.5264,33276.0
2023-08-08 10:50:00,90.51,90.52,90.33,90.45,36454.0,83.5264,83.5356,83.3603,83.471,36454.0
2023-08-08 10:55:00,90.45,90.88,90.43,90.58,52173.0,83.471,83.8678,83.4525,83.591,52173.0
2023-08-08 11:00:00,90.57,90.79,90.47,90.72,26275.0,83.5817,83.7848,83.4894,83.7202,26275.0
2023-08-08 11:05:00,90.71,90.97,90.64,90.97,35746.0,83.7109,83.9509,83.6463,83.9509,35746.0
2023-08-08 11:10:00,90.96,91.12,90.89,90.94,55982.0,83.9416,84.0893,83.877,83.9232,55982.0
2023-08-08 11:15:00,90.93,91.09,90.88,91.06,29663.0,83.914,84.0616,83.8678,84.0339,29663.0
2023-08-08 11:20:00,91.08,91.24,90.97,91.2,41996.0,84.0524,84.2,83.9509,84.1631,41996.0
2023-08-08 11:25:00,91.2,91.26,90.65,90.81,35990.0,84.1631,84.2185,83.6556,83.8032,35990.0
2023-08-08 11:30:00,90.79,90.82,90.52,90.74,85620.0,83.7848,83.8124,83.5356,83.7386,85620.0
2023-08-08 11:35:00,90.76,90.87,90.53,90.6,41390.0,83.7571,83.8586,83.5448,83.6094,41390.0
2023-08-08 11:40:00,90.6,90.63,90.33,90.58,58983.0,83.6094,83.6371,83.3603,83.591,58983.0
2023-08-08 11:45:00,90.58,90.83,90.52,90.81,82074.0,83.591,83.8217,83.5356,83.8032,82074.0
2023-08-08 11:50:00,90.8,90.91,90.74,90.86,38786.0,83.794,83.8955,83.7386,83.8494,38786.0
2023-08-08 11:55:00,90.87,90.89,90.5,90.71,19489.0,83.8586,83.877,83.5171,83.7109,19489.0
2023-08-08 12:00:00,90.7,90.73,90.5,90.53,19684.0,83.7017,83.7294,83.5171,83.5448,19684.0
2023-08-08 12:05:00,90.52,90.57,90.41,90.43,18822.0,83.5356,83.5817,83.4341,83.4525,18822.0
2023-08-08 12:10:00,90.45,90.61,90.34,90.6,14705.0,83.471,83.6186,83.3695,83.6094,14705.0
2023-08-08 12:15:00,90.61,90.79,90.59,90.63,22377.0,83.6186,83.7848,83.6002,83.6371,22377.0
2023-08-08 12:20:00,90.64,90.9,90.64,90.89,21669.0,83.6463,83.8863,83.6463,83.877,21669.0
2023-08-08 12:25:00,90.9,91.17,90.9,91.15,42836.0,83.8863,84.1354,83.8863,84.117,42836.0
2023-08-08 12:30:00,91.15,91.28,91.07,91.28,54008.0,84.117,84.2369,84.0432,84.2369,54008.0
2023-08-08 12:35:00,91.28,91.37,91.21,91.22,25822.0,84.2369,84.32,84.1724,84.1816,25822.0
2023-08-08 12:40:00,91.2,91.38,91.11,91.34,30028.0,84.1631,84.3292,84.0801,84.2923,30028.0
2023-08-08 12:45:00,91.34,91.62,91.24,91.61,120155.0,84.2923,84.5507,84.2,84.5415,120155.0
2023-08-08 12:50:00,91.59,91.61,91.41,91.49,46781.0,84.523,84.5415,84.3569,84.4307,46781.0
2023-08-08 12:55:00,91.48,91.59,91.43,91.49,43404.0,84.4215,84.523,84.3754,84.4307,43404.0
2023-08-08 13:00:00,91.51,91.56,91.43,91.49,27378.0,84.4492,84.4953,84.3754,84.4307,27378.0
2023-08-08 13:05:00,91.49,91.65,91.49,91.65,21365.0,84.4307,84.5784,84.4307,84.5784,21365.0
2023-08-08 13:10:00,91.63,91.65,91.57,91.6,17230.0,84.5599,84.5784,84.5046,84.5323,17230.0
2023-08-08 13:15:00,91.59,91.59,91.52,91.55,24425.0,84.523,84.523,84.4584,84.4861,24425.0
2023-08-08 13:20:00,91.56,91.72,91.56,91.65,35169.0,84.4953,84.643,84.4953,84.5784,35169.0
2023-08-08 13:25:00,91.65,91.69,91.59,91.68,20492.0,84.5784,84.6153,84.523,84.6061,20492.0
2023-08-08 13:30:00,91.67,91.9,91.64,91.77,35562.0,84.5969,84.8091,84.5692,84.6891,35562.0
2023-08-08 13:35:00,91.75,91.87,91.73,91.84,86252.0,84.6707,84.7814,84.6522,84.7537,86252.0
2023-08-08 13:40:00,91.84,91.84,91.53,91.59,27179.0,84.7537,84.7537,84.4677,84.523,27179.0
2023-08-08 13:45:00,91.59,91.59,91.41,91.56,19215.0,84.523,84.523,84.3569,84.4953,19215.0
2023-08-08 13:50:00,91.55,91.55,91.38,91.4,30203.0,84.4861,84.4861,84.3292,84.3477,30203.0
2023-08-08 13:55:00,91.38,91.44,91.21,91.28,34884.0,84.3292,84.3846,84.1724,84.2369,34884.0
2023-08-08 14:00:00,91.28,91.31,91.23,91.27,19252.0,84.2369,84.2646,84.1908,84.2277,19252.0
2023-08-08 14:05:00,91.3,91.45,91.22,91.36,59535.0,84.2554,84.3938,84.1816,84.3108,59535.0
2023-08-08 14:10:00,91.36,91.52,91.33,91.52,78759.0,84.3108,84.4584,84.2831,84.4584,78759.0
2023-08-08 14:15:00,91.51,91.54,91.4,91.43,16268.0,84.4492,84.4769,84.3477,84.3754,16268.0
2023-08-08 14:20:00,91.46,91.58,91.46,91.57,19724.0,84.4031,84.5138,84.4031,84.5046,19724.0
2023-08-08 14:25:00,91.56,91.58,91.49,91.56,16594.0,84.4953,84.5138,84.4307,84.4953,16594.0
2023-08-08 14:30:00,91.57,91.62,91.52,91.54,22773.0,84.5046,84.5507,84.4584,84.4769,22773.0
2023-08-08 14:35:00,91.53,91.6,91.5,91.52,17549.0,84.4677,84.5323,84.44,84.4584,17549.0
2023-08-08 14:40:00,91.53,91.6,91.51,91.56,19198.0,84.4677,84.5323,84.4492,84.4953,19198.0
2023-08-08 14:45:00,91.56,91.63,91.54,91.62,14373.0,84.4953,84.5599,84.4769,84.5507,14373.0
2023-08-08 14:50:00,91.63,91.65,91.52,91.6,12892.0,84.5599,84.5784,84.4584,84.5323,12892.0
2023-08-08 14:55:00,91.6,91.72,91.59,91.72,23853.0,84.5323,84.643,84.523,84.643,23853.0
2023-08-08 15:00:00,91.73,91.81,91.67,91.67,32219.0,84.6522,84.7261,84.5969,84.5969,32219.0
2023-08-08 15:05:00,91.67,91.71,91.65,91.65,28763.0,84.5969,84.6338,84.5784,84.5784,28763.0
2023-08-08 15:10:00,91.65,91.66,91.48,91.48,26272.0,84.5784,84.5876,84.4215,84.4215,26272.0
2023-08-08 15:15:00,91.49,91.61,91.49,91.58,30438.0,84.4307,84.5415,84.4307,84.5138,30438.0
2023-08-08 15:20:00,91.59,91.72,91.53,91.67,47769.0,84.523,84.643,84.4677,84.5969,47769.0
2023-08-08 15:25:00,91.67,91.73,91.6,91.68,24497.0,84.5969,84.6522,84.5323,84.6061,24497.0
2023-08-08 15:30:00,91.7,91.8,91.62,91.79,42596.0,84.6245,84.7168,84.5507,84.7076,42596.0
2023-08-08 15:35:00,91.79,91.87,91.74,91.82,58159.0,84.7076,84.7814,84.6615,84.7353,58159.0
2023-08-08 15:40:00,91.82,92.01,91.79,91.98,80016.0,84.7353,84.9106,84.7076,84.8829,80016.0
2023-08-08 15:45:00,91.98,92.14,91.97,91.98,160709.0,84.8829,85.0306,84.8737,84.8829,160709.0
2023-08-08 15:50:00,91.99,92.03,91.81,91.94,117765.0,84.8922,84.9291,84.7261,84.846,117765.0
2023-08-08 15:55:00,91.94,92.2,91.94,92.11,257836.0,84.846,85.086,84.846,85.0029,257836.0
2023-08-09 09:30:00,91.87,92.18,91.75,92.01,61564.0,84.7814,85.0675,84.6707,84.9106,61564.0
2023-08-09 09:35:00,92.06,92.24,91.96,92.22,28312.0,84.9568,85.1229,84.8645,85.1044,28312.0
2023-08-09 09:40:00,92.19,92.26,91.96,92.17,17599.0,85.0767,85.1413,84.8645,85.0583,17599.0
2023-08-09 09:45:00,92.17,92.44,92.17,92.35,32193.0,85.0583,85.3074,85.0583,85.2244,32193.0
2023-08-09 09:50:00,92.37,92.6,92.34,92.55,24965.0,85.2428,85.4551,85.2152,85.409,24965.0
2023-08-09 09:55:00,92.52,92.54,92.22,92.41,16935.0,85.3813,85.3997,85.1044,85.2798,16935.0
2023-08-09 10:00:00,92.46,92.5,92.25,92.44,16172.0,85.3259,85.3628,85.1321,85.3074,16172.0
2023-08-09 10:05:00,92.47,92.54,92.36,92.4,15673.0,85.3351,85.3997,85.2336,85.2705,15673.0
2023-08-09 10:10:00,92.38,92.38,92.16,92.28,16758.0,85.2521,85.2521,85.0491,85.1598,16758.0
2023-08-09 10:15:00,92.25,92.38,92.22,92.33,11104.0,85.1321,85.2521,85.1044,85.2059,11104.0
2023-08-09 10:20:00,92.34,92.38,92.3,92.33,12415.0,85.2152,85.2521,85.1782,85.2059,12415.0
2023-08-09 10:25:00,92.33,92.36,92.18,92.19,13149.0,85.2059,85.2336,85.0675,85.0767,13149.0
2023-08-09 10:30:00,92.2,92.36,92.13,92.26,30032.0,85.086,85.2336,85.0214,85.1413,30032.0
2023-08-09 10:35:00,92.28,92.57,92.28,92.45,21994.0,85.1598,85.4274,85.1598,85.3167,21994.0
2023-08-09 10:40:00,92.47,92.69,92.46,92.54,20049.0,85.3351,85.5382,85.3259,85.3997,20049.0
2023-08-09 10:45:00,92.55,92.71,92.55,92.7,13170.0,85.409,85.5566,85.409,85.5474,13170.0
2023-08-09 10:50:00,92.7,92.82,92.66,92.72,15498.0,85.5474,85.6581,85.5105,85.5658,15498.0
2023-08-09 10:55:00,92.73,92.93,92.73,92.92,21202.0,85.5751,85.7596,85.5751,85.7504,21202.0
2023-08-09 11:00:00,92.96,92.97,92.58,92.61,12816.0,85.7873,85.7966,85.4366,85.4643,12816.0
2023-08-09 11:05:00,92.59,92.66,92.49,92.63,12576.0,85.4459,85.5105,85.3536,85.4828,12576.0
2023-08-09 11:10:00,92.62,92.72,92.53,92.57,12563.0,85.4736,85.5658,85.3905,85.4274,12563.0
2023-08-09 11:15:00,92.6,92.63,92.37,92.46,16603.0,85.4551,85.4828,85.2428,85.3259,16603.0
2023-08-09 11:20:00,92.47,92.5,92.28,92.34,10340.0,85.3351,85.3628,85.1598,85.2152,10340.0
2023-08-09 11:25:00,92.34,92.37,92.26,92.27,9605.0,85.2152,85.2428,85.1413,85.1506,9605.0
2023-08-09 11:30:00,92.3,92.3,92.12,92.19,47774.0,85.1782,85.1782,85.0121,85.0767,47774.0
2023-08-09 11:35:00,92.18,92.27,92.15,92.2,12395.0,85.0675,85.1506,85.0398,85.086,12395.0
2023-08-09 11:40:00,92.2,92.22,92.11,92.15,15276.0,85.086,85.1044,85.0029,85.0398,15276.0
2023-08-09 11:45:00,92.16,92.2,92.12,92.17,5877.0,85.0491,85.086,85.0121,85.0583,5877.0
2023-08-09 11:50:00,92.18,92.21,92.12,92.14,7800.0,85.0675,85.0952,85.0121,85.0306,7800.0
2023-08-09 11:55:00,92.13,92.2,92.12,92.15,13612.0,85.0214,85.086,85.0121,85.0398,13612.0
2023-08-09 12:00:00,92.15,92.18,91.96,92.14,23711.0,85.0398,85.0675,84.8645,85.0306,23711.0
2023-08-09 12:05:00,92.13,92.27,92.13,92.25,15193.0,85.0214,85.1506,85.0214,85.1321,15193.0
2023-08-09 12:10:00,92.25,92.25,92.14,92.25,11495.0,85.1321,85.1321,85.0306,85.1321,11495.0
2023-08-09 12:15:00,92.25,92.27,92.09,92.09,7995.0,85.1321,85.1506,84.9845,84.9845,7995.0
2023-08-09 12:20:00,92.09,92.2,92.09,92.19,21553.0,84.9845,85.086,84.9845,85.0767,21553.0
2023-08-09 12:25:00,92.21,92.23,92.12,92.13,13287.0,85.0952,85.1136,85.0121,85.0214,13287.0
2023-08-09 12:30:00,92.12,92.22,92.11,92.22,8819.0,85.0121,85.1044,85.0029,85.1044,8819.0
2023-08-09 12:35:00,92.23,92.26,92.18,92.2,14848.0,85.1136,85.1413,85.0675,85.086,14848.0
2023-08-09 12:40:00,92.2,92.23,92.18,92.2,19155.0,85.086,85.1136,85.0675,85.086,19155.0
2023-08-09 12:45:00,92.2,92.32,92.2,92.29,12184.0,85.086,85.1967,85.086,85.169,12184.0
2023-08-09 12:50:00,92.28,92.35,92.22,92.34,8863.0,85.1598,85.2244,85.1044,85.2152,8863.0
2023-08-09 12:55:00,92.34,92.4,92.29,92.29,9706.0,85.2152,85.2705,85.169,85.169,9706.0
2023-08-09 13:00:00,92.29,92.29,92.18,92.25,15500.0,85.169,85.169,85.0675,85.1321,15500.0
2023-08-09 13:05:00,92.26,92.4,92.24,92.37,12230.0,85.1413,85.2705,85.1229,85.2428,12230.0
2023-08-09 13:10:00,92.39,92.43,92.33,92.37,7521.0,85.2613,85.2982,85.2059,85.2428,7521.0
2023-08-09 13:15:00,92.39,92.52,92.38,92.44,13818.0,85.2613,85.3813,85.2521,85.3074,13818.0
2023-08-09 13:20:00,92.44,92.47,92.36,92.43,16232.0,85.3074,85.3351,85.2336,85.2982,16232.0
2023-08-09 13:25:00,92.45,92.46,92.39,92.43,15284.0,85.3167,85.3259,85.2613,85.2982,15284.0
2023-08-09 13:30:00,92.45,92.48,92.38,92.44,9857.0,85.3167,85.3444,85.2521,85.3074,9857.0
2023-08-09 13:35:00,92.44,92.45,92.4,92.41,7663.0,85.3074,85.3167,85.2705,85.2798,7663.0
2023-08-09 13:40:00,92.42,92.45,92.38,92.43,12647.0,85.289,85.3167,85.2521,85.2982,12647.0
2023-08-09 13:45:00,92.44,92.46,92.36,92.4,19193.0,85.3074,85.3259,85.2336,85.2705,19193.0
2023-08-09 13:50:00,92.39,92.45,92.38,92.44,18274.0,85.2613,85.3167,85.2521,85.3074,18274.0
2023-08-09 13:55:00,92.44,92.57,92.43,92.57,10468.0,85.3074,85.4274,85.2982,85.4274,10468.0
2023-08-09 14:00:00,92.56,92.58,92.52,92.55,9878.0,85.4182,85.4366,85.3813,85.409,9878.0
2023-08-09 14:05:00,92.54,92.64,92.54,92.62,19695.0,85.3997,85.492,85.3997,85.4736,19695.0
2023-08-09 14:10:00,92.62,92.68,92.56,92.56,14280.0,85.4736,85.5289,85.4182,85.4182,14280.0
2023-08-09 14:15:00,92.56,92.63,92.5,92.61,16743.0,85.4182,85.4828,85.3628,85.4643,16743.0
2023-08-09 14:20:00,92.61,92.63,92.56,92.58,8896.0,85.4643,85.4828,85.4182,85.4366,8896.0
2023-08-09 14:25:00,92.58,92.67,92.58,92.62,16993.0,85.4366,85.5197,85.4366,85.4736,16993.0
2023-08-09 14:30:00,92.61,92.75,92.6,92.72,16248.0,85.4643,85.5935,85.4551,85.5658,16248.0
2023-08-09 14:35:00,92.72,92.76,92.64,92.76,17540.0,85.5658,85.6028,85.492,85.6028,17540.0
2023-08-09 14:40:00,92.77,92.78,92.68,92.68,13721.0,85.612,85.6212,85.5289,85.5289,13721.0
2023-08-09 14:45:00,92.67,92.74,92.64,92.71,21503.0,85.5197,85.5843,85.492,85.5566,21503.0
2023-08-09 14:50:00,92.7,92.74,92.69,92.7,11504.0,85.5474,85.5843,85.5382,85.5474,11504.0
2023-08-09 14:55:00,92.73,92.74,92.71,92.73,15403.0,85.5751,85.5843,85.5566,85.5751,15403.0
2023-08-09 15:00:00,92.73,92.74,92.66,92.67,17838.0,85.5751,85.5843,85.5105,85.5197,17838.0
2023-08-09 15:05:00,92.66,92.67,92.6,92.65,19438.0,85.5105,85.5197,85.4551,85.5012,19438.0
2023-08-09 15:10:00,92.66,92.71,92.59,92.64,24754.0,85.5105,85.5566,85.4459,85.492,24754.0
2023-08-09 15:15:00,92.63,92.68,92.55,92.63,18794.0,85.4828,85.5289,85.409,85.4828,18794.0
2023-08-09 15:20:00,92.63,92.67,92.58,92.6,17725.0,85.4828,85.5197,85.4366,85.4551,17725.0
2023-08-09 15:25:00,92.61,92.65,92.59,92.6,20826.0,85.4643,85.5012,85.4459,85.4551,20826.0
2023-08-09 15:30:00,92.59,92.89,92.56,92.87,41881.0,85.4459,85.7227,85.4182,85.7043,41881.0
2023-08-09 15:35:00,92.86,93.07,92.86,93.03,56901.0,85.695,85.8888,85.695,85.8519,56901.0
2023-08-09 15:40:00,93.03,93.17,93.03,93.13,64650.0,85.8519,85.9811,85.8519,85.9442,64650.0
2023-08-09 15:45:00,93.12,93.24,92.93,92.96,92213.0,85.935,86.0457,85.7596,85.7873,92213.0
2023-08-09 15:50:00,92.95,93.18,92.76,92.78,115039.0,85.7781,85.9903,85.6028,85.6212,115039.0
2023-08-09 15:55:00,92.79,92.93,92.73,92.82,229993.0,85.6304,85.7596,85.5751,85.6581,229993.0
2023-08-10 09:30:00,93.34,93.4,92.97,93.4,68565.0,86.138,86.1934,85.7966,86.1934,68565.0
2023-08-10 09:35:00,93.37,93.65,93.37,93.57,28913.0,86.1657,86.4241,86.1657,86.3503,28913.0
2023-08-10 09:40:00,93.55,93.87,93.47,93.87,35640.0,86.3318,86.6271,86.258,86.6271,35640.0
2023-08-10 09:45:00,93.8,93.85,93.54,93.54,50156.0,86.5625,86.6087,86.3226,86.3226,50156.0
2023-08-10 09:50:00,93.53,93.58,93.27,93.38,39865.0,86.3133,86.3595,86.0734,86.1749,39865.0
2023-08-10 09:55:00,93.4,93.49,93.33,93.41,29127.0,86.1934,86.2764,86.1288,86.2026,29127.0
2023-08-10 10:00:00,93.39,93.57,93.27,93.54,38657.0,86.1841,86.3503,86.0734,86.3226,38657.0
2023-08-10 10:05:00,93.52,93.65,93.36,93.58,34092.0,86.3041,86.4241,86.1565,86.3595,34092.0
2023-08-10 10:10:00,93.58,93.74,93.56,93.67,16910.0,86.3595,86.5071,86.341,86.4425,16910.0
2023-08-10 10:15:00,93.63,93.65,93.44,93.48,17204.0,86.4056,86.4241,86.2303,86.2672,17204.0
2023-08-10 10:20:00,93.47,93.5,93.36,93.48,18057.0,86.258,86.2857,86.1565,86.2672,18057.0
2023-08-10 10:25:00,93.5,93.5,93.32,93.4,16268.0,86.2857,86.2857,86.1195,86.1934,16268.0
2023-08-10 10:30:00,93.39,93.49,93.31,93.46,24345.0,86.1841,86.2764,86.1103,86.2487,24345.0
2023-08-10 10:35:00,93.49,93.61,93.46,93.59,21706.0,86.2764,86.3872,86.2487,86.3687,21706.0
2023-08-10 10:40:00,93.58,93.76,93.55,93.61,16557.0,86.3595,86.5256,86.3318,86.3872,16557.0
2023-08-10 10:45:00,93.63,93.67,93.45,93.56,24957.0,86.4056,86.4425,86.2395,86.341,24957.0
2023-08-10 10:50:00,93.56,93.56,93.44,93.5,54604.0,86.341,86.341,86.2303,86.2857,54604.0
2023-08-10 10:55:00,93.49,93.49,93.32,93.45,13337.0,86.2764,86.2764,86.1195,86.2395,13337.0
2023-08-10 11:00:00,93.44,93.44,93.17,93.26,15673.0,86.2303,86.2303,85.9811,86.0642,15673.0
2023-08-10 11:05:00,93.25,93.27,93.11,93.19,17603.0,86.0549,86.0734,85.9257,85.9996,17603.0
2023-08-10 11:10:00,93.17,93.22,93.15,93.16,11194.0,85.9811,86.0273,85.9627,85.9719,11194.0
2023-08-10 11:15:00,93.16,93.23,93.14,93.23,33174.0,85.9719,86.0365,85.9534,86.0365,33174.0
2023-08-10 11:20:00,93.28,93.36,93.27,93.36,16191.0,86.0826,86.1565,86.0734,86.1565,16191.0
2023-08-10 11:25:00,93.36,93.53,93.36,93.51,29115.0,86.1565,86.3133,86.1565,86.2949,29115.0
2023-08-10 11:30:00,93.5,93.63,93.49,93.58,18787.0,86.2857,86.4056,86.2764,86.3595,18787.0
2023-08-10 11:35:00,93.59,93.61,93.34,93.38,39916.0,86.3687,86.3872,86.138,86.1749,39916.0
2023-08-10 11:40:00,93.38,93.55,93.35,93.49,42250.0,86.1749,86.3318,86.1472,86.2764,42250.0
2023-08-10 11:45:00,93.45,93.69,93.43,93.68,39288.0,86.2395,86.461,86.2211,86.4518,39288.0
2023-08-10 11:50:00,93.68,93.69,93.44,93.47,23126.0,86.4518,86.461,86.2303,86.258,23126.0
2023-08-10 11:55:00,93.48,93.52,93.4,93.51,12037.0,86.2672,86.3041,86.1934,86.2949,12037.0
2023-08-10 12:00:00,93.57,93.63,93.39,93.42,11062.0,86.3503,86.4056,86.1841,86.2118,11062.0
2023-08-10 12:05:00,93.4,93.45,93.35,93.41,9360.0,86.1934,86.2395,86.1472,86.2026,9360.0
2023-08-10 12:10:00,93.41,93.48,93.38,93.43,12238.0,86.2026,86.2672,86.1749,86.2211,12238.0
2023-08-10 12:15:00,93.45,93.61,93.4,93.54,16722.0,86.2395,86.3872,86.1934,86.3226,16722.0
2023-08-10 12:20:00,93.55,93.62,93.48,93.58,40123.0,86.3318,86.3964,86.2672,86.3595,40123.0
2023-08-10 12:25:00,93.57,93.58,93.44,93.52,16988.0,86.3503,86.3595,86.2303,86.3041,16988.0
2023-08-10 12:30:00,93.52,93.59,93.49,93.55,10066.0,86.3041,86.3687,86.2764,86.3318,10066.0
2023-08-10 12:35:00,93.54,93.58,93.49,93.56,16033.0,86.3226,86.3595,86.2764,86.341,16033.0
2023-08-10 12:40:00,93.56,93.58,93.5,93.58,19532.0,86.341,86.3595,86.2857,86.3595,19532.0
2023-08-10 12:45:00,93.58,93.62,93.54,93.59,11162.0,86.3595,86.3964,86.3226,86.3687,11162.0
2023-08-10 12:50:00,93.59,93.69,93.57,93.6,12424.0,86.3687,86.461,86.3503,86.3779,12424.0
2023-08-10 12:55:00,93.61,93.63,93.49,93.59,25957.0,86.3872,86.4056,86.2764,86.3687,25957.0
2023-08-10 13:00:00,93.58,93.59,93.42,93.45,34605.0,86.3595,86.3687,86.2118,86.2395,34605.0
2023-08-10 13:05:00,93.44,93.51,93.4,93.47,11504.0,86.2303,86.2949,86.1934,86.258,11504.0
2023-08-10 13:10:00,93.47,93.68,93.47,93.65,18423.0,86.258,86.4518,86.258,86.4241,18423.0
2023-08-10 13:15:00,93.64,93.69,93.47,93.48,13447.0,86.4149,86.461,86.258,86.2672,13447.0
2023-08-10 13:20:00,93.45,93.51,93.4,93.46,82837.0,86.2395,86.2949,86.1934,86.2487,82837.0
2023-08-10 13:25:00,93.46,93.52,93.41,93.52,16887.0,86.2487,86.3041,86.2026,86.3041,16887.0
2023-08-10 13:30:00,93.51,93.51,93.42,93.45,18718.0,86.2949,86.2949,86.2118,86.2395,18718.0
2023-08-10 13:35:00,93.45,93.46,93.34,93.45,16133.0,86.2395,86.2487,86.138,86.2395,16133.0
2023-08-10 13:40:00,93.46,93.62,93.46,93.55,28746.0,86.2487,86.3964,86.2487,86.3318,28746.0
2023-08-10 13:45:00,93.55,93.63,93.53,93.59,37045.0,86.3318,86.4056,86.3133,86.3687,37045.0
2023-08-10 13:50:00,93.6,93.68,93.57,93.58,60401.0,86.3779,86.4518,86.3503,86.3595,60401.0
2023-08-10 13:55:00,93.56,93.59,93.48,93.49,16747.0,86.341,86.3687,86.2672,86.2764,16747.0
2023-08-10 14:00:00,93.48,93.48,93.31,93.31,13704.0,86.2672,86.2672,86.1103,86.1103,13704.0
2023-08-10 14:05:00,93.32,93.56,93.32,93.48,12096.0,86.1195,86.341,86.1195,86.2672,12096.0
2023-08-10 14:10:00,93.48,93.67,93.44,93.63,16578.0,86.2672,86.4425,86.2303,86.4056,16578.0
2023-08-10 14:15:00,93.61,93.73,93.59,93.67,18532.0,86.3872,86.4979,86.3687,86.4425,18532.0
2023-08-10 14:20:00,93.67,93.77,93.64,93.75,12914.0,86.4425,86.5348,86.4149,86.5164,12914.0
2023-08-10 14:25:00,93.74,93.79,93.73,93.78,10810.0,86.5071,86.5533,86.4979,86.5441,10810.0
2023-08-10 14:30:00,93.77,93.8,93.76,93.78,23143.0,86.5348,86.5625,86.5256,86.5441,23143.0
2023-08-10 14:35:00,93.8,93.84,93.71,93.83,26771.0,86.5625,86.5994,86.4795,86.5902,26771.0
2023-08-10 14:40:00,93.83,93.84,93.75,93.79,30072.0,86.5902,86.5994,86.5164,86.5533,30072.0
2023-08-10 14:45:00,93.8,93.93,93.78,93.85,31267.0,86.5625,86.6825,86.5441,86.6087,31267.0
2023-08-10 14:50:00,93.86,93.97,93.85,93.95,32902.0,86.6179,86.7194,86.6087,86.7009,32902.0
2023-08-10 14:55:00,93.97,93.99,93.77,93.78,21200.0,86.7194,86.7378,86.5348,86.5441,21200.0
2023-08-10 15:00:00,93.77,93.79,93.43,93.48,15027.0,86.5348,86.5533,86.2211,86.2672,15027.0
2023-08-10 15:05:00,93.49,93.5,93.4,93.43,14921.0,86.2764,86.2857,86.1934,86.2211,14921.0
2023-08-10 15:10:00,93.46,93.47,93.29,93.37,27659.0,86.2487,86.258,86.0919,86.1657,27659.0
2023-08-10 15:15:00,93.37,93.39,93.24,93.27,20259.0,86.1657,86.1841,86.0457,86.0734,20259.0
2023-08-10 15:20:00,93.27,93.33,93.25,93.26,14745.0,86.0734,86.1288,86.0549,86.0642,14745.0
2023-08-10 15:25:00,93.25,93.27,93.07,93.09,21556.0,86.0549,86.0734,85.8888,85.9073,21556.0
2023-08-10 15:30:00,93.06,93.14,93.01,93.08,20567.0,85.8796,85.9534,85.8335,85.8981,20567.0
2023-08-10 15:35:00,93.07,93.07,92.82,92.84,26604.0,85.8888,85.8888,85.6581,85.6766,26604.0
2023-08-10 15:40:00,92.84,92.85,92.7,92.72,48670.0,85.6766,85.6858,85.5474,85.5658,48670.0
2023-08-10 15:45:00,92.71,92.93,92.69,92.8,36887.0,85.5566,85.7596,85.5382,85.6397,36887.0
2023-08-10 15:50:00,92.81,92.94,92.75,92.9,81505.0,85.6489,85.7689,85.5935,85.732,81505.0
2023-08-10 15:55:00,92.91,92.96,92.86,92.87,231659.0,85.7412,85.7873,85.695,85.7043,231659.0
2023-08-11 09:30:00,93.0,93.27,92.95,93.26,46678.0,85.8242,86.0734,85.7781,86.0642,46678.0
2023-08-11 09:35:00,93.26,93.31,92.94,93.21,15323.0,86.0642,86.1103,85.7689,86.018,15323.0
2023-08-11 09:40:00,93.19,93.25,92.99,93.16,10586.0,85.9996,86.0549,85.815,85.9719,10586.0
2023-08-11 09:45:00,93.22,93.33,93.17,93.26,35659.0,86.0273,86.1288,85.9811,86.0642,35659.0
2023-08-11 09:50:00,93.26,93.36,93.14,93.33,21356.0,86.0642,86.1565,85.9534,86.1288,21356.0
2023-08-11 09:55:00,93.23,93.48,93.23,93.44,21912.0,86.0365,86.2672,86.0365,86.2303,21912.0
2023-08-11 10:00:00,93.49,93.63,93.44,93.56,17087.0,86.2764,86.4056,86.2303,86.341,17087.0
2023-08-11 10:05:00,93.57,93.7,93.53,93.62,21217.0,86.3503,86.4702,86.3133,86.3964,21217.0
2023-08-11 10:10:00,93.61,93.67,93.49,93.61,13599.0,86.3872,86.4425,86.2764,86.3872,13599.0
2023-08-11 10:15:00,93.61,93.75,93.6,93.75,15952.0,86.3872,86.5164,86.3779,86.5164,15952.0
2023-08-11 10:20:00,93.77,93.84,93.6,93.72,15804.0,86.5348,86.5994,86.3779,86.4887,15804.0
2023-08-11 10:25:00,93.7,93.79,93.63,93.63,11869.0,86.4702,86.5533,86.4056,86.4056,11869.0
2023-08-11 10:30:00,93.66,93.66,93.4,93.44,14492.0,86.4333,86.4333,86.1934,86.2303,14492.0
2023-08-11 10:35:00,93.43,93.55,93.35,93.53,18623.0,86.2211,86.3318,86.1472,86.3133,18623.0
2023-08-11 10:40:00,93.55,93.6,93.36,93.52,12293.0,86.3318,86.3779,86.1565,86.3041,12293.0
2023-08-11 10:45:00,93.54,93.56,93.44,93.5,12867.0,86.3226,86.341,86.2303,86.2857,12867.0
2023-08-11 10:50:00,93.49,93.5,93.41,93.5,28256.0,86.2764,86.2857,86.2026,86.2857,28256.0
2023-08-11 10:55:00,93.5,93.61,93.38,93.47,21471.0,86.2857,86.3872,86.1749,86.258,21471.0
2023-08-11 11:00:00,93.51,93.52,93.35,93.41,9879.0,86.2949,86.3041,86.1472,86.2026,9879.0
2023-08-11 11:05:00,93.4,93.47,93.36,93.43,6235.0,86.1934,86.258,86.1565,86.2211,6235.0
2023-08-11 11:10:00,93.4,93.48,93.36,93.36,8275.0,86.1934,86.2672,86.1565,86.1565,8275.0
2023-08-11 11:15:00,93.36,93.43,93.29,93.36,9696.0,86.1565,86.2211,86.0919,86.1565,9696.0
2023-08-11 11:20:00,93.35,93.42,93.29,93.39,36564.0,86.1472,86.2118,86.0919,86.1841,36564.0
2023-08-11 11:25:00,93.4,93.57,93.38,93.57,14138.0,86.1934,86.3503,86.1749,86.3503,14138.0
2023-08-11 11:30:00,93.56,93.7,93.53,93.7,22794.0,86.341,86.4702,86.3133,86.4702,22794.0
2023-08-11 11:35:00,93.73,93.77,93.56,93.58,19396.0,86.4979,86.5348,86.341,86.3595,19396.0
2023-08-11 11:40:00,93.57,93.61,93.53,93.6,10904.0,86.3503,86.3872,86.3133,86.3779,10904.0
2023-08-11 11:45:00,93.61,93.75,93.51,93.74,12797.0,86.3872,86.5164,86.2949,86.5071,12797.0
2023-08-11 11:50:00,93.73,93.79,93.67,93.72,19824.0,86.4979,86.5533,86.4425,86.4887,19824.0
2023-08-11 11:55:00,93.71,93.87,93.69,93.86,17487.0,86.4795,86.6271,86.461,86.6179,17487.0
2023-08-11 12:00:00,93.91,93.94,93.77,93.83,13532.0,86.664,86.6917,86.5348,86.5902,13532.0
2023-08-11 12:05:00,93.83,93.96,93.81,93.89,13036.0,86.5902,86.7102,86.5717,86.6456,13036.0
2023-08-11 12:10:00,93.87,93.92,93.84,93.87,10617.0,86.6271,86.6733,86.5994,86.6271,10617.0
2023-08-11 12:15:00,93.88,93.99,93.88,93.92,21155.0,86.6363,86.7378,86.6363,86.6733,21155.0
2023-08-11 12:20:00,93.92,93.94,93.88,93.92,8973.0,86.6733,86.6917,86.6363,86.6733,8973.0
2023-08-11 12:25:00,93.91,93.95,93.89,93.9,14996.0,86.664,86.7009,86.6456,86.6548,14996.0
2023-08-11 12:30:00,93.9,93.9,93.71,93.73,21849.0,86.6548,86.6548,86.4795,86.4979,21849.0
2023-08-11 12:35:00,93.72,93.73,93.57,93.72,18662.0,86.4887,86.4979,86.3503,86.4887,18662.0
2023-08-11 12:40:00,93.72,93.73,93.59,93.62,9667.0,86.4887,86.4979,86.3687,86.3964,9667.0
2023-08-11 12:45:00,93.61,93.65,93.51,93.65,9192.0,86.3872,86.4241,86.2949,86.4241,9192.0
2023-08-11 12:50:00,93.64,93.67,93.6,93.6,9563.0,86.4149,86.4425,86.3779,86.3779,9563.0
2023-08-11 12:55:00,93.62,93.64,93.55,93.56,8508.0,86.3964,86.4149,86.3318,86.341,8508.0
2023-08-11 13:00:00,93.58,93.64,93.53,93.56,10370.0,86.3595,86.4149,86.3133,86.341,10370.0
2023-08-11 13:05:00,93.55,93.69,93.55,93.69,8973.0,86.3318,86.461,86.3318,86.461,8973.0
2023-08-11 13:10:00,93.69,93.74,93.67,93.73,9226.0,86.461,86.5071,86.4425,86.4979,9226.0
2023-08-11 13:15:00,93.73,93.78,93.7,93.72,14949.0,86.4979,86.5441,86.4702,86.4887,14949.0
2023-08-11 13:20:00,93.71,93.76,93.66,93.73,6785.0,86.4795,86.5256,86.4333,86.4979,6785.0
2023-08-11 13:25:00,93.73,93.82,93.72,93.8,9490.0,86.4979,86.581,86.4887,86.5625,9490.0
2023-08-11 13:30:00,93.8,93.84,93.68,93.69,9066.0,86.5625,86.5994,86.4518,86.461,9066.0
2023-08-11 13:35:00,93.71,93.72,93.66,93.69,8310.0,86.4795,86.4887,86.4333,86.461,8310.0
2023-08-11 13:40:00,93.68,93.74,93.65,93.73,8163.0,86.4518,86.5071,86.4241,86.4979,8163.0
2023-08-11 13:45:00,93.74,93.74,93.66,93.67,10384.0,86.5071,86.5071,86.4333,86.4425,10384.0
2023-08-11 13:50:00,93.68,93.7,93.58,93.63,10897.0,86.4518,86.4702,86.3595,86.4056,10897.0
2023-08-11 13:55:00,93.62,93.69,93.55,93.69,9735.0,86.3964,86.461,86.3318,86.461,9735.0
2023-08-11 14:00:00,93.69,93.77,93.69,93.77,7903.0,86.461,86.5348,86.461,86.5348,7903.0
2023-08-11 14:05:00,93.77,93.82,93.73,93.79,11230.0,86.5348,86.581,86.4979,86.5533,11230.0
2023-08-11 14:10:00,93.8,93.85,93.77,93.84,6854.0,86.5625,86.6087,86.5348,86.5994,6854.0
2023-08-11 14:15:00,93.84,93.84,93.75,93.78,12344.0,86.5994,86.5994,86.5164,86.5441,12344.0
2023-08-11 14:20:00,93.78,93.89,93.77,93.89,10600.0,86.5441,86.6456,86.5348,86.6456,10600.0
2023-08-11 14:25:00,93.9,93.95,93.88,93.89,9577.0,86.6548,86.7009,86.6363,86.6456,9577.0
2023-08-11 14:30:00,93.88,93.95,93.84,93.86,11889.0,86.6363,86.7009,86.5994,86.6179,11889.0
2023-08-11 14:35:00,93.84,93.84,93.78,93.82,11842.0,86.5994,86.5994,86.5441,86.581,11842.0
2023-08-11 14:40:00,93.82,93.88,93.82,93.85,7566.0,86.581,86.6363,86.581,86.6087,7566.0
2023-08-11 14:45:00,93.86,93.93,93.85,93.87,21042.0,86.6179,86.6825,86.6087,86.6271,21042.0
2023-08-11 14:50:00,93.87,93.9,93.83,93.84,7196.0,86.6271,86.6548,86.5902,86.5994,7196.0
2023-08-11 14:55:00,93.85,93.88,93.79,93.82,13071.0,86.6087,86.6363,86.5533,86.581,13071.0
2023-08-11 15:00:00,93.82,93.82,93.73,93.78,8792.0,86.581,86.581,86.4979,86.5441,8792.0
2023-08-11 15:05:00,93.78,93.81,93.75,93.76,11184.0,86.5441,86.5717,86.5164,86.5256,11184.0
2023-08-11 15:10:00,93.75,93.8,93.72,93.78,7049.0,86.5164,86.5625,86.4887,86.5441,7049.0
2023-08-11 15:15:00,93.77,93.86,93.75,93.85,8424.0,86.5348,86.6179,86.5164,86.6087,8424.0
2023-08-11 15:20:00,93.85,93.89,93.83,93.86,10654.0,86.6087,86.6456,86.5902,86.6179,10654.0
2023-08-11 15:25:00,93.87,93.88,93.8,93.8,14329.0,86.6271,86.6363,86.5625,86.5625,14329.0
2023-08-11 15:30:00,93.79,93.9,93.79,93.9,18342.0,86.5533,86.6548,86.5533,86.6548,18342.0
2023-08-11 15:35:00,93.91,93.93,93.74,93.77,20111.0,86.664,86.6825,86.5071,86.5348,20111.0
2023-08-11 15:40:00,93.77,93.85,93.73,93.82,18363.0,86.5348,86.6087,86.4979,86.581,18363.0
2023-08-11 15:45:00,93.81,93.82,93.67,93.67,21368.0,86.5717,86.581,86.4425,86.4425,21368.0
2023-08-11 15:50:00,93.66,93.71,93.55,93.55,57871.0,86.4333,86.4795,86.3318,86.3318,57871.0
2023-08-11 15:55:00,93.55,93.84,93.53,93.81,188618.0,86.3318,86.5994,86.3133,86.5717,188618.0
2023-08-14 09:30:00,93.88,93.88,93.63,93.68,36656.0,86.6363,86.6363,86.4056,86.4518,36656.0
2023-08-14 09:35:00,93.67,93.67,93.2,93.33,14499.0,86.4425,86.4425,86.0088,86.1288,14499.0
2023-08-14 09:40:00,93.32,93.37,93.07,93.24,20527.0,86.1195,86.1657,85.8888,86.0457,20527.0
2023-08-14 09:45:00,93.19,93.24,93.03,93.03,9666.0,85.9996,86.0457,85.8519,85.8519,9666.0
2023-08-14 09:50:00,93.06,93.08,92.74,92.74,14726.0,85.8796,85.8981,85.5843,85.5843,14726.0
2023-08-14 09:55:00,92.74,92.84,92.67,92.7,18587.0,85.5843,85.6766,85.5197,85.5474,18587.0
2023-08-14 10:00:00,92.67,92.93,92.67,92.83,33108.0,85.5197,85.7596,85.5197,85.6674,33108.0
2023-08-14 10:05:00,92.79,92.83,92.66,92.83,20940.0,85.6304,85.6674,85.5105,85.6674,20940.0
2023-08-14 10:10:00,92.84,92.96,92.83,92.88,15896.0,85.6766,85.7873,85.6674,85.7135,15896.0
2023-08-14 10:15:00,92.87,92.99,92.82,92.95,14033.0,85.7043,85.815,85.6581,85.7781,14033.0
2023-08-14 10:20:00,92.96,93.08,92.91,93.05,12426.0,85.7873,85.8981,85.7412,85.8704,12426.0
2023-08-14 10:25:00,93.05,93.09,92.97,93.05,24249.0,85.8704,85.9073,85.7966,85.8704,24249.0
2023-08-14 10:30:00,93.03,93.11,92.9,92.9,18794.0,85.8519,85.9257,85.732,85.732,18794.0
2023-08-14 10:35:00,92.86,92.92,92.7,92.81,25662.0,85.695,85.7504,85.5474,85.6489,25662.0
2023-08-14 10:40:00,92.81,92.84,92.67,92.79,12462.0,85.6489,85.6766,85.5197,85.6304,12462.0
2023-08-14 10:45:00,92.79,92.95,92.73,92.88,13660.0,85.6304,85.7781,85.5751,85.7135,13660.0
2023-08-14 10:50:00,92.85,92.87,92.66,92.68,13226.0,85.6858,85.7043,85.5105,85.5289,13226.0
2023-08-14 10:55:00,92.66,92.74,92.59,92.68,9938.0,85.5105,85.5843,85.4459,85.5289,9938.0
2023-08-14 11:00:00,92.69,92.71,92.58,92.59,9382.0,85.5382,85.5566,85.4366,85.4459,9382.0
2023-08-14 11:05:00,92.59,92.77,92.58,92.65,11108.0,85.4459,85.612,85.4366,85.5012,11108.0
2023-08-14 11:10:00,92.65,92.73,92.61,92.61,7911.0,85.5012,85.5751,85.4643,85.4643,7911.0
2023-08-14 11:15:00,92.6,92.62,92.51,92.58,12853.0,85.4551,85.4736,85.372,85.4366,12853.0
2023-08-14 11:20:00,92.58,92.66,92.55,92.63,9977.0,85.4366,85.5105,85.409,85.4828,9977.0
2023-08-14 11:25:00,92.61,92.67,92.54,92.54,9415.0,85.4643,85.5197,85.3997,85.3997,9415.0
2023-08-14 11:30:00,92.55,92.61,92.51,92.59,6644.0,85.409,85.4643,85.372,85.4459,6644.0
2023-08-14 11:35:00,92.58,92.66,92.51,92.64,8075.0,85.4366,85.5105,85.372,85.492,8075.0
2023-08-14 11:40:00,92.63,92.74,92.6,92.67,5093.0,85.4828,85.5843,85.4551,85.5197,5093.0
2023-08-14 11:45:00,92.72,92.83,92.7,92.8,8767.0,85.5658,85.6674,85.5474,85.6397,8767.0
2023-08-14 11:50:00,92.75,92.9,92.75,92.82,7551.0,85.5935,85.732,85.5935,85.6581,7551.0
2023-08-14 11:55:00,92.82,92.86,92.76,92.8,6045.0,85.6581,85.695,85.6028,85.6397,6045.0
2023-08-14 12:00:00,92.8,92.88,92.8,92.87,8444.0,85.6397,85.7135,85.6397,85.7043,8444.0
2023-08-14 12:05:00,92.87,92.87,92.82,92.83,3346.0,85.7043,85.7043,85.6581,85.6674,3346.0
2023-08-14 12:10:00,92.85,92.93,92.79,92.84,11423.0,85.6858,85.7596,85.6304,85.6766,11423.0
2023-08-14 12:15:00,92.84,92.89,92.72,92.8,4271.0,85.6766,85.7227,85.5658,85.6397,4271.0
2023-08-14 12:20:00,92.83,92.88,92.78,92.85,6261.0,85.6674,85.7135,85.6212,85.6858,6261.0
2023-08-14 12:25:00,92.84,92.9,92.78,92.88,4769.0,85.6766,85.732,85.6212,85.7135,4769.0
2023-08-14 12:30:00,92.87,92.9,92.82,92.86,4625.0,85.7043,85.732,85.6581,85.695,4625.0
2023-08-14 12:35:00,92.86,93.0,92.85,92.98,2620.0,85.695,85.8242,85.6858,85.8058,2620.0
2023-08-14 12:40:00,92.96,92.96,92.88,92.93,14048.0,85.7873,85.7873,85.7135,85.7596,14048.0
2023-08-14 12:45:00,92.95,92.99,92.93,92.96,18559.0,85.7781,85.815,85.7596,85.7873,18559.0
2023-08-14 12:50:00,92.94,93.01,92.93,92.94,9750.0,85.7689,85.8335,85.7596,85.7689,9750.0
2023-08-14 12:55:00,92.93,92.95,92.87,92.92,22720.0,85.7596,85.7781,85.7043,85.7504,22720.0
2023-08-14 13:00:00,92.92,92.92,92.8,92.85,21608.0,85.7504,85.7504,85.6397,85.6858,21608.0
2023-08-14 13:05:00,92.85,92.87,92.71,92.8,20872.0,85.6858,85.7043,85.5566,85.6397,20872.0
2023-08-14 13:10:00,92.82,92.82,92.75,92.82,7231.0,85.6581,85.6581,85.5935,85.6581,7231.0
2023-08-14 13:15:00,92.8,92.87,92.79,92.85,9820.0,85.6397,85.7043,85.6304,85.6858,9820.0
2023-08-14 13:20:00,92.83,92.83,92.78,92.79,3935.0,85.6674,85.6674,85.6212,85.6304,3935.0
2023-08-14 13:25:00,92.76,92.77,92.72,92.75,8845.0,85.6028,85.612,85.5658,85.5935,8845.0
2023-08-14 13:30:00,92.77,92.78,92.68,92.68,3769.0,85.612,85.6212,85.5289,85.5289,3769.0
2023-08-14 13:35:00,92.72,92.77,92.68,92.68,7988.0,85.5658,85.612,85.5289,85.5289,7988.0
2023-08-14 13:40:00,92.68,92.73,92.65,92.71,7304.0,85.5289,85.5751,85.5012,85.5566,7304.0
2023-08-14 13:45:00,92.7,92.75,92.61,92.62,9181.0,85.5474,85.5935,85.4643,85.4736,9181.0
2023-08-14 13:50:00,92.62,92.64,92.58,92.58,4460.0,85.4736,85.492,85.4366,85.4366,4460.0
2023-08-14 13:55:00,92.6,92.62,92.55,92.57,11076.0,85.4551,85.4736,85.409,85.4274,11076.0
2023-08-14 14:00:00,92.57,92.67,92.55,92.67,13127.0,85.4274,85.5197,85.409,85.5197,13127.0
2023-08-14 14:05:00,92.67,92.67,92.59,92.62,9961.0,85.5197,85.5197,85.4459,85.4736,9961.0
2023-08-14 14:10:00,92.63,92.63,92.58,92.62,5413.0,85.4828,85.4828,85.4366,85.4736,5413.0
2023-08-14 14:15:00,92.62,92.62,92.49,92.53,18415.0,85.4736,85.4736,85.3536,85.3905,18415.0
2023-08-14 14:20:00,92.52,92.56,92.48,92.48,10348.0,85.3813,85.4182,85.3444,85.3444,10348.0
2023-08-14 14:25:00,92.49,92.57,92.47,92.51,10856.0,85.3536,85.4274,85.3351,85.372,10856.0
2023-08-14 14:30:00,92.53,92.59,92.48,92.54,10202.0,85.3905,85.4459,85.3444,85.3997,10202.0
2023-08-14 14:35:00,92.53,92.59,92.51,92.53,7455.0,85.3905,85.4459,85.372,85.3905,7455.0
2023-08-14 14:40:00,92.54,92.62,92.54,92.58,10503.0,85.3997,85.4736,85.3997,85.4366,10503.0
2023-08-14 14:45:00,92.57,92.59,92.53,92.56,10474.0,85.4274,85.4459,85.3905,85.4182,10474.0
2023-08-14 14:50:00,92.56,92.59,92.52,92.55,9307.0,85.4182,85.4459,85.3813,85.409,9307.0
2023-08-14 14:55:00,92.56,92.57,92.49,92.57,18790.0,85.4182,85.4274,85.3536,85.4274,18790.0
2023-08-14 15:00:00,92.58,92.62,92.57,92.58,18008.0,85.4366,85.4736,85.4274,85.4366,18008.0
2023-08-14 15:05:00,92.58,92.59,92.52,92.56,10688.0,85.4366,85.4459,85.3813,85.4182,10688.0
2023-08-14 15:10:00,92.56,92.61,92.54,92.6,11158.0,85.4182,85.4643,85.3997,85.4551,11158.0
2023-08-14 15:15:00,92.59,92.68,92.58,92.68,16701.0,85.4459,85.5289,85.4366,85.5289,16701.0
2023-08-14 15:20:00,92.69,92.79,92.69,92.7,10249.0,85.5382,85.6304,85.5382,85.5474,10249.0
2023-08-14 15:25:00,92.72,92.72,92.6,92.66,18687.0,85.5658,85.5658,85.4551,85.5105,18687.0
2023-08-14 15:30:00,92.66,92.69,92.6,92.65,19391.0,85.5105,85.5382,85.4551,85.5012,19391.0
2023-08-14 15:35:00,92.65,92.66,92.54,92.64,21618.0,85.5012,85.5105,85.3997,85.492,21618.0
2023-08-14 15:40:00,92.64,92.75,92.64,92.73,28731.0,85.492,85.5935,85.492,85.5751,28731.0
2023-08-14 15:45:00,92.74,92.76,92.59,92.61,40374.0,85.5843,85.6028,85.4459,85.4643,40374.0
2023-08-14 15:50:00,92.6,92.7,92.47,92.68,77372.0,85.4551,85.5474,85.3351,85.5289,77372.0
2023-08-14 15:55:00,92.71,92.86,92.71,92.79,203281.0,85.5566,85.695,85.5566,85.6304,203281.0
2023-08-15 09:30:00,92.06,92.25,91.9,92.21,43747.0,84.9568,85.1321,84.8091,85.0952,43747.0
2023-08-15 09:35:00,92.17,92.25,91.9,91.93,49626.0,85.0583,85.1321,84.8091,84.8368,49626.0
2023-08-15 09:40:00,91.94,92.14,91.81,92.01,8032.0,84.846,85.0306,84.7261,84.9106,8032.0
2023-08-15 09:45:00,92.03,92.27,91.97,92.02,82881.0,84.9291,85.1506,84.8737,84.9199,82881.0
2023-08-15 09:50:00,92.0,92.07,91.9,91.92,11653.0,84.9014,84.966,84.8091,84.8276,11653.0
2023-08-15 09:55:00,91.97,92.03,91.84,92.03,6392.0,84.8737,84.9291,84.7537,84.9291,6392.0
2023-08-15 10:00:00,91.98,92.06,91.89,91.92,8902.0,84.8829,84.9568,84.7999,84.8276,8902.0
2023-08-15 10:05:00,91.93,92.09,91.89,91.99,23485.0,84.8368,84.9845,84.7999,84.8922,23485.0
2023-08-15 10:10:00,91.96,91.98,91.88,91.89,7882.0,84.8645,84.8829,84.7907,84.7999,7882.0
2023-08-15 10:15:00,91.9,91.96,91.82,91.93,7484.0,84.8091,84.8645,84.7353,84.8368,7484.0
2023-08-15 10:20:00,91.93,92.03,91.88,91.88,15399.0,84.8368,84.9291,84.7907,84.7907,15399.0
2023-08-15 10:25:00,91.87,91.88,91.78,91.8,14780.0,84.7814,84.7907,84.6984,84.7168,14780.0
2023-08-15 10:30:00,91.82,91.9,91.78,91.88,11090.0,84.7353,84.8091,84.6984,84.7907,11090.0
2023-08-15 10:35:00,91.88,92.0,91.87,91.89,14018.0,84.7907,84.9014,84.7814,84.7999,14018.0
2023-08-15 10:40:00,91.85,92.01,91.77,92.01,68059.0,84.763,84.9106,84.6891,84.9106,68059.0
2023-08-15 10:45:00,92.02,92.21,91.97,92.2,56111.0,84.9199,85.0952,84.8737,85.086,56111.0
2023-08-15 10:50:00,92.21,92.21,91.99,92.1,14055.0,85.0952,85.0952,84.8922,84.9937,14055.0
2023-08-15 10:55:00,92.08,92.14,92.03,92.06,10108.0,84.9752,85.0306,84.9291,84.9568,10108.0
2023-08-15 11:00:00,92.09,92.24,92.01,92.17,31388.0,84.9845,85.1229,84.9106,85.0583,31388.0
2023-08-15 11:05:00,92.15,92.25,92.12,92.19,9724.0,85.0398,85.1321,85.0121,85.0767,9724.0
2023-08-15 11:10:00,92.2,92.25,92.09,92.19,8453.0,85.086,85.1321,84.9845,85.0767,8453.0
2023-08-15 11:15:00,92.16,92.23,92.11,92.22,54010.0,85.0491,85.1136,85.0029,85.1044,54010.0
2023-08-15 11:20:00,92.23,92.31,92.21,92.25,10318.0,85.1136,85.1875,85.0952,85.1321,10318.0
2023-08-15 11:25:00,92.25,92.31,92.14,92.14,7002.0,85.1321,85.1875,85.0306,85.0306,7002.0
2023-08-15 11:30:00,92.17,92.21,92.06,92.19,7388.0,85.0583,85.0952,84.9568,85.0767,7388.0
2023-08-15 11:35:00,92.2,92.32,92.19,92.25,8579.0,85.086,85.1967,85.0767,85.1321,8579.0
2023-08-15 11:40:00,92.25,92.28,92.18,92.28,11418.0,85.1321,85.1598,85.0675,85.1598,11418.0
2023-08-15 11:45:00,92.27,92.28,92.19,92.27,6507.0,85.1506,85.1598,85.0767,85.1506,6507.0
2023-08-15 11:50:00,92.29,92.3,92.1,92.1,9878.0,85.169,85.1782,84.9937,84.9937,9878.0
2023-08-15 11:55:00,92.05,92.14,92.03,92.05,10028.0,84.9475,85.0306,84.9291,84.9475,10028.0
2023-08-15 12:00:00,92.03,92.08,91.95,91.95,11072.0,84.9291,84.9752,84.8553,84.8553,11072.0
2023-08-15 12:05:00,91.94,92.02,91.88,91.9,6076.0,84.846,84.9199,84.7907,84.8091,6076.0
2023-08-15 12:10:00,91.93,91.93,91.84,91.9,8623.0,84.8368,84.8368,84.7537,84.8091,8623.0
2023-08-15 12:15:00,91.9,91.98,91.89,91.98,7132.0,84.8091,84.8829,84.7999,84.8829,7132.0
2023-08-15 12:20:00,91.98,92.06,91.86,91.86,25496.0,84.8829,84.9568,84.7722,84.7722,25496.0
2023-08-15 12:25:00,91.84,91.88,91.81,91.87,10049.0,84.7537,84.7907,84.7261,84.7814,10049.0
2023-08-15 12:30:00,91.87,91.9,91.81,91.87,13165.0,84.7814,84.8091,84.7261,84.7814,13165.0
2023-08-15 12:35:00,91.86,91.93,91.83,91.93,13182.0,84.7722,84.8368,84.7445,84.8368,13182.0
2023-08-15 12:40:00,91.94,91.99,91.88,91.89,12270.0,84.846,84.8922,84.7907,84.7999,12270.0
2023-08-15 12:45:00,91.89,91.92,91.83,91.91,9567.0,84.7999,84.8276,84.7445,84.8183,9567.0
2023-08-15 12:50:00,91.91,92.01,91.85,92.01,14202.0,84.8183,84.9106,84.763,84.9106,14202.0
2023-08-15 12:55:00,91.98,92.01,91.93,91.97,13186.0,84.8829,84.9106,84.8368,84.8737,13186.0
2023-08-15 13:00:00,91.96,91.97,91.86,91.9,6491.0,84.8645,84.8737,84.7722,84.8091,6491.0
2023-08-15 13:05:00,91.88,91.93,91.81,91.81,11663.0,84.7907,84.8368,84.7261,84.7261,11663.0
2023-08-15 13:10:00,91.84,91.95,91.84,91.91,9888.0,84.7537,84.8553,84.7537,84.8183,9888.0
2023-08-15 13:15:00,91.89,91.97,91.84,91.91,6256.0,84.7999,84.8737,84.7537,84.8183,6256.0
2023-08-15 13:20:00,91.92,91.93,91.79,91.81,14840.0,84.8276,84.8368,84.7076,84.7261,14840.0
2023-08-15 13:25:00,91.82,91.87,91.8,91.85,4311.0,84.7353,84.7814,84.7168,84.763,4311.0
2023-08-15 13:30:00,91.86,91.91,91.74,91.77,14710.0,84.7722,84.8183,84.6615,84.6891,14710.0
2023-08-15 13:35:00,91.76,91.84,91.75,91.77,8484.0,84.6799,84.7537,84.6707,84.6891,8484.0
2023-08-15 13:40:00,91.78,91.78,91.7,91.74,11461.0,84.6984,84.6984,84.6245,84.6615,11461.0
2023-08-15 13:45:00,91.74,91.84,91.69,91.74,23566.0,84.6615,84.7537,84.6153,84.6615,23566.0
2023-08-15 13:50:00,91.73,91.77,91.67,91.69,20190.0,84.6522,84.6891,84.5969,84.6153,20190.0
2023-08-15 13:55:00,91.66,91.69,91.57,91.67,15330.0,84.5876,84.6153,84.5046,84.5969,15330.0
2023-08-15 14:00:00,91.67,91.72,91.62,91.63,24063.0,84.5969,84.643,84.5507,84.5599,24063.0
2023-08-15 14:05:00,91.61,91.67,91.59,91.59,9419.0,84.5415,84.5969,84.523,84.523,9419.0
2023-08-15 14:10:00,91.61,91.64,91.57,91.62,8621.0,84.5415,84.5692,84.5046,84.5507,8621.0
2023-08-15 14:15:00,91.61,91.67,91.59,91.67,7328.0,84.5415,84.5969,84.523,84.5969,7328.0
2023-08-15 14:20:00,91.68,91.74,91.65,91.69,10862.0,84.6061,84.6615,84.5784,84.6153,10862.0
2023-08-15 14:25:00,91.71,91.75,91.66,91.69,10365.0,84.6338,84.6707,84.5876,84.6153,10365.0
2023-08-15 14:30:00,91.7,91.76,91.64,91.74,16738.0,84.6245,84.6799,84.5692,84.6615,16738.0
2023-08-15 14:35:00,91.78,91.83,91.72,91.73,12154.0,84.6984,84.7445,84.643,84.6522,12154.0
2023-08-15 14:40:00,91.75,91.82,91.72,91.79,12478.0,84.6707,84.7353,84.643,84.7076,12478.0
2023-08-15 14:45:00,91.79,91.8,91.75,91.76,10491.0,84.7076,84.7168,84.6707,84.6799,10491.0
2023-08-15 14:50:00,91.75,91.85,91.72,91.82,12526.0,84.6707,84.763,84.643,84.7353,12526.0
2023-08-15 14:55:00,91.82,91.85,91.79,91.81,9427.0,84.7353,84.763,84.7076,84.7261,9427.0
2023-08-15 15:00:00,91.82,91.87,91.78,91.83,9221.0,84.7353,84.7814,84.6984,84.7445,9221.0
2023-08-15 15:05:00,91.86,91.96,91.86,91.95,10195.0,84.7722,84.8645,84.7722,84.8553,10195.0
2023-08-15 15:10:00,91.93,91.96,91.88,91.93,13271.0,84.8368,84.8645,84.7907,84.8368,13271.0
2023-08-15 15:15:00,91.93,92.01,91.91,92.01,10185.0,84.8368,84.9106,84.8183,84.9106,10185.0
2023-08-15 15:20:00,92.0,92.07,91.97,91.99,13677.0,84.9014,84.966,84.8737,84.8922,13677.0
2023-08-15 15:25:00,92.0,92.02,91.85,91.86,20468.0,84.9014,84.9199,84.763,84.7722,20468.0
2023-08-15 15:30:00,91.85,91.93,91.8,91.9,12421.0,84.763,84.8368,84.7168,84.8091,12421.0
2023-08-15 15:35:00,91.9,91.9,91.67,91.75,26381.0,84.8091,84.8091,84.5969,84.6707,26381.0
2023-08-15 15:40:00,91.76,91.76,91.58,91.59,31010.0,84.6799,84.6799,84.5138,84.523,31010.0
2023-08-15 15:45:00,91.58,91.66,91.5,91.51,58122.0,84.5138,84.5876,84.44,84.4492,58122.0
2023-08-15 15:50:00,91.5,91.57,91.35,91.39,135253.0,84.44,84.5046,84.3015,84.3385,135253.0
2023-08-15 15:55:00,91.39,91.6,91.39,91.44,166170.0,84.3385,84.5323,84.3385,84.3846,166170.0
2023-08-16 09:30:00,91.69,92.08,91.6,92.06,35444.0,84.6153,84.9752,84.5323,84.9568,35444.0
2023-08-16 09:35:00,92.06,92.1,91.83,91.88,20178.0,84.9568,84.9937,84.7445,84.7907,20178.0
2023-08-16 09:40:00,91.84,91.92,91.65,91.79,20336.0,84.7537,84.8276,84.5784,84.7076,20336.0
2023-08-16 09:45:00,91.8,91.89,91.57,91.66,19630.0,84.7168,84.7999,84.5046,84.5876,19630.0
2023-08-16 09:50:00,91.6,91.67,91.54,91.61,8346.0,84.5323,84.5969,84.4769,84.5415,8346.0
2023-08-16 09:55:00,91.62,91.62,91.49,91.53,18879.0,84.5507,84.5507,84.4307,84.4677,18879.0
2023-08-16 10:00:00,91.54,91.55,91.35,91.37,25201.0,84.4769,84.4861,84.3015,84.32,25201.0
2023-08-16 10:05:00,91.4,91.46,91.32,91.44,9794.0,84.3477,84.4031,84.2739,84.3846,9794.0
2023-08-16 10:10:00,91.47,91.71,91.44,91.57,97319.0,84.4123,84.6338,84.3846,84.5046,97319.0
2023-08-16 10:15:00,91.59,91.82,91.56,91.79,42681.0,84.523,84.7353,84.4953,84.7076,42681.0
2023-08-16 10:20:00,91.81,91.87,91.74,91.82,10685.0,84.7261,84.7814,84.6615,84.7353,10685.0
2023-08-16 10:25:00,91.83,91.84,91.65,91.7,13620.0,84.7445,84.7537,84.5784,84.6245,13620.0
2023-08-16 10:30:00,91.71,91.75,91.64,91.7,11197.0,84.6338,84.6707,84.5692,84.6245,11197.0
2023-08-16 10:35:00,91.72,91.87,91.71,91.84,9528.0,84.643,84.7814,84.6338,84.7537,9528.0
2023-08-16 10:40:00,91.84,91.93,91.76,91.93,20102.0,84.7537,84.8368,84.6799,84.8368,20102.0
2023-08-16 10:45:00,91.93,92.05,91.88,92.05,7246.0,84.8368,84.9475,84.7907,84.9475,7246.0
2023-08-16 10:50:00,92.05,92.06,91.98,91.98,12737.0,84.9475,84.9568,84.8829,84.8829,12737.0
2023-08-16 10:55:00,91.98,92.18,91.98,92.12,11604.0,84.8829,85.0675,84.8829,85.0121,11604.0
2023-08-16 11:00:00,92.17,92.21,92.08,92.1,6973.0,85.0583,85.0952,84.9752,84.9937,6973.0
2023-08-16 11:05:00,92.08,92.19,92.07,92.18,6446.0,84.9752,85.0767,84.966,85.0675,6446.0
2023-08-16 11:10:00,92.14,92.16,92.07,92.16,9512.0,85.0306,85.0491,84.966,85.0491,9512.0
2023-08-16 11:15:00,92.17,92.33,92.12,92.3,27502.0,85.0583,85.2059,85.0121,85.1782,27502.0
2023-08-16 11:20:00,92.3,92.31,92.03,92.11,11029.0,85.1782,85.1875,84.9291,85.0029,11029.0
2023-08-16 11:25:00,92.13,92.16,92.08,92.15,12494.0,85.0214,85.0491,84.9752,85.0398,12494.0
2023-08-16 11:30:00,92.12,92.15,92.0,92.06,7952.0,85.0121,85.0398,84.9014,84.9568,7952.0
2023-08-16 11:35:00,92.07,92.18,91.96,92.0,23819.0,84.966,85.0675,84.8645,84.9014,23819.0
2023-08-16 11:40:00,92.0,92.02,91.92,91.96,15590.0,84.9014,84.9199,84.8276,84.8645,15590.0
2023-08-16 11:45:00,91.97,92.03,91.89,92.03,5439.0,84.8737,84.9291,84.7999,84.9291,5439.0
2023-08-16 11:50:00,92.01,92.04,91.96,92.0,8335.0,84.9106,84.9383,84.8645,84.9014,8335.0
2023-08-16 11:55:00,91.99,92.08,91.94,92.03,9117.0,84.8922,84.9752,84.846,84.9291,9117.0
2023-08-16 12:00:00,92.03,92.06,91.96,91.97,10459.0,84.9291,84.9568,84.8645,84.8737,10459.0
2023-08-16 12:05:00,91.96,92.05,91.92,92.05,5518.0,84.8645,84.9475,84.8276,84.9475,5518.0
2023-08-16 12:10:00,92.04,92.14,92.0,92.04,12036.0,84.9383,85.0306,84.9014,84.9383,12036.0
2023-08-16 12:15:00,92.07,92.16,92.06,92.14,11422.0,84.966,85.0491,84.9568,85.0306,11422.0
2023-08-16 12:20:00,92.13,92.16,92.09,92.15,8565.0,85.0214,85.0491,84.9845,85.0398,8565.0
2023-08-16 12:25:00,92.15,92.16,92.08,92.14,15682.0,85.0398,85.0491,84.9752,85.0306,15682.0
2023-08-16 12:30:00,92.13,92.19,92.06,92.14,18080.0,85.0214,85.0767,84.9568,85.0306,18080.0
2023-08-16 12:35:00,92.15,92.19,92.06,92.13,9791.0,85.0398,85.0767,84.9568,85.0214,9791.0
2023-08-16 12:40:00,92.14,92.17,92.05,92.05,11266.0,85.0306,85.0583,84.9475,84.9475,11266.0
2023-08-16 12:45:00,92.06,92.08,91.96,91.96,10200.0,84.9568,84.9752,84.8645,84.8645,10200.0
2023-08-16 12:50:00,91.99,92.11,91.99,92.09,6188.0,84.8922,85.0029,84.8922,84.9845,6188.0
2023-08-16 12:55:00,92.08,92.09,92.0,92.05,5869.0,84.9752,84.9845,84.9014,84.9475,5869.0
2023-08-16 13:00:00,92.01,92.04,91.94,91.95,5156.0,84.9106,84.9383,84.846,84.8553,5156.0
2023-08-16 13:05:00,91.95,91.96,91.91,91.93,4426.0,84.8553,84.8645,84.8183,84.8368,4426.0
2023-08-16 13:10:00,91.9,91.91,91.74,91.77,12514.0,84.8091,84.8183,84.6615,84.6891,12514.0
2023-08-16 13:15:00,91.76,91.85,91.73,91.82,19802.0,84.6799,84.763,84.6522,84.7353,19802.0
2023-08-16 13:20:00,91.84,91.97,91.84,91.93,9614.0,84.7537,84.8737,84.7537,84.8368,9614.0
2023-08-16 13:25:00,91.93,91.94,91.85,91.87,12744.0,84.8368,84.846,84.763,84.7814,12744.0
2023-08-16 13:30:00,91.88,91.92,91.8,91.9,11292.0,84.7907,84.8276,84.7168,84.8091,11292.0
2023-08-16 13:35:00,91.93,92.09,91.93,92.09,11016.0,84.8368,84.9845,84.8368,84.9845,11016.0
2023-08-16 13:40:00,92.09,92.13,92.03,92.08,13133.0,84.9845,85.0214,84.9291,84.9752,13133.0
2023-08-16 13:45:00,92.05,92.15,92.03,92.05,10145.0,84.9475,85.0398,84.9291,84.9475,10145.0
2023-08-16 13:50:00,92.09,92.12,92.07,92.12,6095.0,84.9845,85.0121,84.966,85.0121,6095.0
2023-08-16 13:55:00,92.13,92.16,92.11,92.14,7162.0,85.0214,85.0491,85.0029,85.0306,7162.0
2023-08-16 14:00:00,92.14,92.14,91.81,91.86,53130.0,85.0306,85.0306,84.7261,84.7722,53130.0
2023-08-16 14:05:00,91.86,91.9,91.77,91.88,8735.0,84.7722,84.8091,84.6891,84.7907,8735.0
2023-08-16 14:10:00,91.86,91.86,91.77,91.83,10754.0,84.7722,84.7722,84.6891,84.7445,10754.0
2023-08-16 14:15:00,91.8,92.01,91.8,91.97,4709.0,84.7168,84.9106,84.7168,84.8737,4709.0
2023-08-16 14:20:00,91.97,92.09,91.97,92.06,8034.0,84.8737,84.9845,84.8737,84.9568,8034.0
2023-08-16 14:25:00,92.06,92.12,91.99,92.1,8410.0,84.9568,85.0121,84.8922,84.9937,8410.0
2023-08-16 14:30:00,92.13,92.14,92.08,92.11,26693.0,85.0214,85.0306,84.9752,85.0029,26693.0
2023-08-16 14:35:00,92.1,92.12,92.05,92.08,18673.0,84.9937,85.0121,84.9475,84.9752,18673.0
2023-08-16 14:40:00,92.07,92.1,92.02,92.08,8441.0,84.966,84.9937,84.9199,84.9752,8441.0
2023-08-16 14:45:00,92.07,92.1,92.01,92.01,15760.0,84.966,84.9937,84.9106,84.9106,15760.0
2023-08-16 14:50:00,92.01,92.03,91.95,92.01,12254.0,84.9106,84.9291,84.8553,84.9106,12254.0
2023-08-16 14:55:00,91.98,92.0,91.93,91.95,12140.0,84.8829,84.9014,84.8368,84.8553,12140.0
2023-08-16 15:00:00,91.94,91.97,91.89,91.94,10115.0,84.846,84.8737,84.7999,84.846,10115.0
2023-08-16 15:05:00,91.93,91.94,91.87,91.9,12261.0,84.8368,84.846,84.7814,84.8091,12261.0
2023-08-16 15:10:00,91.91,91.91,91.7,91.76,12079.0,84.8183,84.8183,84.6245,84.6799,12079.0
2023-08-16 15:15:00,91.75,91.75,91.66,91.7,18717.0,84.6707,84.6707,84.5876,84.6245,18717.0
2023-08-16 15:20:00,91.7,91.73,91.58,91.6,12768.0,84.6245,84.6522,84.5138,84.5323,12768.0
2023-08-16 15:25:00,91.58,91.7,91.58,91.69,18126.0,84.5138,84.6245,84.5138,84.6153,18126.0
2023-08-16 15:30:00,91.7,91.81,91.59,91.77,17249.0,84.6245,84.7261,84.523,84.6891,17249.0
2023-08-16 15:35:00,91.79,91.84,91.75,91.81,22633.0,84.7076,84.7537,84.6707,84.7261,22633.0
2023-08-16 15:40:00,91.82,91.88,91.69,91.87,31681.0,84.7353,84.7907,84.6153,84.7814,31681.0
2023-08-16 15:45:00,91.85,91.89,91.81,91.89,41269.0,84.763,84.7999,84.7261,84.7999,41269.0
2023-08-16 15:50:00,91.87,91.92,91.73,91.74,49053.0,84.7814,84.8276,84.6522,84.6615,49053.0
2023-08-16 15:55:00,91.73,91.86,91.64,91.69,137858.0,84.6522,84.7722,84.5692,84.6153,137858.0
2023-08-17 09:30:00,90.84,91.15,90.72,91.0,82785.0,84.7783,85.0676,84.6663,84.9276,82785.0
2023-08-17 09:35:00,91.08,91.25,90.95,91.17,19893.0,85.0023,85.1609,84.8809,85.0863,19893.0
2023-08-17 09:40:00,91.24,91.25,90.88,90.98,20099.0,85.1516,85.1609,84.8156,84.9089,20099.0
2023-08-17 09:45:00,90.96,91.13,90.87,91.04,12302.0,84.8903,85.0489,84.8063,84.9649,12302.0
2023-08-17 09:50:00,91.07,91.36,91.05,91.36,11266.0,84.9929,85.2636,84.9743,85.2636,11266.0
2023-08-17 09:55:00,91.31,91.38,91.21,91.26,11875.0,85.2169,85.2822,85.1236,85.1702,11875.0
2023-08-17 10:00:00,91.29,91.41,91.19,91.24,18367.0,85.1982,85.3102,85.1049,85.1516,18367.0
2023-08-17 10:05:00,91.26,91.38,91.11,91.33,22808.0,85.1702,85.2822,85.0303,85.2356,22808.0
2023-08-17 10:10:00,91.35,91.53,91.32,91.46,24485.0,85.2542,85.4222,85.2262,85.3569,24485.0
2023-08-17 10:15:00,91.49,91.76,91.47,91.75,30974.0,85.3849,85.6369,85.3662,85.6275,30974.0
2023-08-17 10:20:00,91.71,91.78,91.58,91.73,29769.0,85.5902,85.6555,85.4689,85.6089,29769.0
2023-08-17 10:25:00,91.74,91.88,91.74,91.82,21393.0,85.6182,85.7489,85.6182,85.6929,21393.0
2023-08-17 10:30:00,91.81,91.94,91.74,91.85,21661.0,85.6835,85.8049,85.6182,85.7209,21661.0
2023-08-17 10:35:00,91.85,92.06,91.8,92.03,25835.0,85.7209,85.9169,85.6742,85.8889,25835.0
2023-08-17 10:40:00,92.01,92.17,91.95,92.08,21337.0,85.8702,86.0195,85.8142,85.9355,21337.0
2023-08-17 10:45:00,92.06,92.19,92.04,92.1,15803.0,85.9169,86.0382,85.8982,85.9542,15803.0
2023-08-17 10:50:00,92.1,92.1,91.76,91.77,30060.0,85.9542,85.9542,85.6369,85.6462,30060.0
2023-08-17 10:55:00,91.75,91.88,91.74,91.8,20799.0,85.6275,85.7489,85.6182,85.6742,20799.0
2023-08-17 11:00:00,91.79,91.85,91.59,91.59,14639.0,85.6649,85.7209,85.4782,85.4782,14639.0
2023-08-17 11:05:00,91.57,91.68,91.51,91.57,17099.0,85.4596,85.5622,85.4036,85.4596,17099.0
2023-08-17 11:10:00,91.58,91.62,91.39,91.41,26122.0,85.4689,85.5062,85.2916,85.3102,26122.0
2023-08-17 11:15:00,91.43,91.55,91.33,91.46,16153.0,85.3289,85.4409,85.2356,85.3569,16153.0
2023-08-17 11:20:00,91.47,91.47,91.38,91.39,10711.0,85.3662,85.3662,85.2822,85.2916,10711.0
2023-08-17 11:25:00,91.4,91.4,91.3,91.33,10930.0,85.3009,85.3009,85.2076,85.2356,10930.0
2023-08-17 11:30:00,91.33,91.43,91.27,91.29,13234.0,85.2356,85.3289,85.1796,85.1982,13234.0
2023-08-17 11:35:00,91.28,91.38,91.24,91.32,12648.0,85.1889,85.2822,85.1516,85.2262,12648.0
2023-08-17 11:40:00,91.33,91.35,91.25,91.34,9265.0,85.2356,85.2542,85.1609,85.2449,9265.0
2023-08-17 11:45:00,91.36,91.47,91.35,91.44,19721.0,85.2636,85.3662,85.2542,85.3382,19721.0
2023-08-17 11:50:00,91.43,91.43,91.34,91.34,11124.0,85.3289,85.3289,85.2449,85.2449,11124.0
2023-08-17 11:55:00,91.34,91.48,91.33,91.45,8959.0,85.2449,85.3756,85.2356,85.3476,8959.0
2023-08-17 12:00:00,91.47,91.57,91.41,91.46,21867.0,85.3662,85.4596,85.3102,85.3569,21867.0
2023-08-17 12:05:00,91.49,91.6,91.47,91.6,16345.0,85.3849,85.4876,85.3662,85.4876,16345.0
2023-08-17 12:10:00,91.57,91.63,91.47,91.49,17119.0,85.4596,85.5156,85.3662,85.3849,17119.0
2023-08-17 12:15:00,91.49,91.64,91.47,91.57,23363.0,85.3849,85.5249,85.3662,85.4596,23363.0
2023-08-17 12:20:00,91.58,91.71,91.53,91.61,15860.0,85.4689,85.5902,85.4222,85.4969,15860.0
2023-08-17 12:25:00,91.64,91.79,91.63,91.64,11897.0,85.5249,85.6649,85.5156,85.5249,11897.0
2023-08-17 12:30:00,91.63,91.63,91.48,91.49,10628.0,85.5156,85.5156,85.3756,85.3849,10628.0
2023-08-17 12:35:00,91.51,91.53,91.37,91.45,20104.0,85.4036,85.4222,85.2729,85.3476,20104.0
2023-08-17 12:40:00,91.46,91.48,91.4,91.45,11256.0,85.3569,85.3756,85.3009,85.3476,11256.0
2023-08-17 12:45:00,91.45,91.45,91.37,91.41,6461.0,85.3476,85.3476,85.2729,85.3102,6461.0
2023-08-17 12:50:00,91.41,91.49,91.33,91.33,19388.0,85.3102,85.3849,85.2356,85.2356,19388.0
2023-08-17 12:55:00,91.34,91.4,91.31,91.39,9201.0,85.2449,85.3009,85.2169,85.2916,9201.0
2023-08-17 13:00:00,91.39,91.41,91.32,91.36,8780.0,85.2916,85.3102,85.2262,85.2636,8780.0
2023-08-17 13:05:00,91.36,91.36,91.23,91.24,11783.0,85.2636,85.2636,85.1422,85.1516,11783.0
2023-08-17 13:10:00,91.25,91.38,91.23,91.27,16064.0,85.1609,85.2822,85.1422,85.1796,16064.0
2023-08-17 13:15:00,91.27,91.33,91.22,91.22,11396.0,85.1796,85.2356,85.1329,85.1329,11396.0
2023-08-17 13:20:00,91.23,91.3,91.18,91.18,15405.0,85.1422,85.2076,85.0956,85.0956,15405.0
2023-08-17 13:25:00,91.17,91.2,91.12,91.2,15015.0,85.0863,85.1142,85.0396,85.1142,15015.0
2023-08-17 13:30:00,91.19,91.2,91.1,91.13,5917.0,85.1049,85.1142,85.0209,85.0489,5917.0
2023-08-17 13:35:00,91.12,91.14,91.07,91.09,7633.0,85.0396,85.0583,84.9929,85.0116,7633.0
2023-08-17 13:40:00,91.09,91.1,90.91,90.93,12975.0,85.0116,85.0209,84.8436,84.8623,12975.0
2023-08-17 13:45:00,90.93,90.96,90.9,90.95,10059.0,84.8623,84.8903,84.8343,84.8809,10059.0
2023-08-17 13:50:00,90.95,91.0,90.88,90.91,8787.0,84.8809,84.9276,84.8156,84.8436,8787.0
2023-08-17 13:55:00,90.9,90.92,90.85,90.86,14029.0,84.8343,84.8529,84.7876,84.7969,14029.0
2023-08-17 14:00:00,90.86,90.9,90.82,90.84,13087.0,84.7969,84.8343,84.7596,84.7783,13087.0
2023-08-17 14:05:00,90.83,90.9,90.82,90.85,9931.0,84.7689,84.8343,84.7596,84.7876,9931.0
2023-08-17 14:10:00,90.84,90.86,90.72,90.74,32201.0,84.7783,84.7969,84.6663,84.6849,32201.0
2023-08-17 14:15:00,90.77,90.79,90.63,90.77,25566.0,84.7129,84.7316,84.5823,84.7129,25566.0
2023-08-17 14:20:00,90.75,90.82,90.65,90.69,24762.0,84.6943,84.7596,84.601,84.6383,24762.0
2023-08-17 14:25:00,90.68,90.86,90.67,90.82,18088.0,84.6289,84.7969,84.6196,84.7596,18088.0
2023-08-17 14:30:00,90.82,90.91,90.82,90.82,30824.0,84.7596,84.8436,84.7596,84.7596,30824.0
2023-08-17 14:35:00,90.82,90.85,90.69,90.79,14526.0,84.7596,84.7876,84.6383,84.7316,14526.0
2023-08-17 14:40:00,90.81,90.84,90.76,90.81,13262.0,84.7503,84.7783,84.7036,84.7503,13262.0
2023-08-17 14:45:00,90.82,90.85,90.75,90.75,13110.0,84.7596,84.7876,84.6943,84.6943,13110.0
2023-08-17 14:50:00,90.76,90.78,90.63,90.66,15374.0,84.7036,84.7223,84.5823,84.6103,15374.0
2023-08-17 14:55:00,90.66,90.66,90.54,90.58,22407.0,84.6103,84.6103,84.4983,84.5356,22407.0
2023-08-17 15:00:00,90.56,90.71,90.54,90.63,18595.0,84.517,84.6569,84.4983,84.5823,18595.0
2023-08-17 15:05:00,90.63,90.69,90.58,90.65,18681.0,84.5823,84.6383,84.5356,84.601,18681.0
2023-08-17 15:10:00,90.64,90.67,90.53,90.66,28840.0,84.5916,84.6196,84.489,84.6103,28840.0
2023-08-17 15:15:00,90.66,90.7,90.55,90.7,27645.0,84.6103,84.6476,84.5076,84.6476,27645.0
2023-08-17 15:20:00,90.69,90.75,90.66,90.72,18683.0,84.6383,84.6943,84.6103,84.6663,18683.0
2023-08-17 15:25:00,90.72,90.88,90.72,90.88,16369.0,84.6663,84.8156,84.6663,84.8156,16369.0
2023-08-17 15:30:00,90.89,91.0,90.89,90.91,24360.0,84.8249,84.9276,84.8249,84.8436,24360.0
2023-08-17 15:35:00,90.89,91.03,90.87,91.02,16519.0,84.8249,84.9556,84.8063,84.9463,16519.0
2023-08-17 15:40:00,91.01,91.09,90.99,91.02,23325.0,84.9369,85.0116,84.9183,84.9463,23325.0
2023-08-17 15:45:00,91.0,91.07,90.85,90.86,29317.0,84.9276,84.9929,84.7876,84.7969,29317.0
2023-08-17 15:50:00,90.86,91.01,90.82,90.83,46706.0,84.7969,84.9369,84.7596,84.7689,46706.0
2023-08-17 15:55:00,90.83,90.85,90.68,90.68,134199.0,84.7689,84.7876,84.6289,84.6289,134199.0
2023-08-18 09:30:00,90.51,90.95,90.42,90.84,141491.0,84.4703,84.8809,84.3863,84.7783,141491.0
2023-08-18 09:35:00,90.92,91.04,90.64,90.67,9902.0,84.8529,84.9649,84.5916,84.6196,9902.0
2023-08-18 09:40:00,90.7,91.02,90.67,90.98,9701.0,84.6476,84.9463,84.6196,84.9089,9701.0
2023-08-18 09:45:00,91.01,91.01,90.71,90.71,22444.0,84.9369,84.9369,84.6569,84.6569,22444.0
2023-08-18 09:50:00,90.72,90.96,90.72,90.87,29020.0,84.6663,84.8903,84.6663,84.8063,29020.0
2023-08-18 09:55:00,90.91,91.02,90.86,90.96,25216.0,84.8436,84.9463,84.7969,84.8903,25216.0
2023-08-18 10:00:00,90.95,91.02,90.82,90.94,44461.0,84.8809,84.9463,84.7596,84.8716,44461.0
2023-08-18 10:05:00,90.97,91.01,90.82,90.97,29512.0,84.8996,84.9369,84.7596,84.8996,29512.0
2023-08-18 10:10:00,90.96,90.96,90.71,90.72,18549.0,84.8903,84.8903,84.6569,84.6663,18549.0
2023-08-18 10:15:00,90.72,91.13,90.72,91.06,15742.0,84.6663,85.0489,84.6663,84.9836,15742.0
2023-08-18 10:20:00,91.07,91.19,90.97,91.13,17682.0,84.9929,85.1049,84.8996,85.0489,17682.0
2023-08-18 10:25:00,91.11,91.19,90.99,91.19,20485.0,85.0303,85.1049,84.9183,85.1049,20485.0
2023-08-18 10:30:00,91.2,91.24,91.0,91.03,14485.0,85.1142,85.1516,84.9276,84.9556,14485.0
2023-08-18 10:35:00,90.98,91.06,90.9,90.97,11955.0,84.9089,84.9836,84.8343,84.8996,11955.0
2023-08-18 10:40:00,90.95,91.24,90.93,91.2,26043.0,84.8809,85.1516,84.8623,85.1142,26043.0
2023-08-18 10:45:00,91.21,91.27,91.1,91.22,33195.0,85.1236,85.1796,85.0209,85.1329,33195.0
2023-08-18 10:50:00,91.25,91.42,91.21,91.38,31677.0,85.1609,85.3196,85.1236,85.2822,31677.0
2023-08-18 10:55:00,91.38,91.39,91.24,91.3,14767.0,85.2822,85.2916,85.1516,85.2076,14767.0
2023-08-18 11:00:00,91.31,91.35,91.12,91.16,13315.0,85.2169,85.2542,85.0396,85.0769,13315.0
2023-08-18 11:05:00,91.14,91.34,91.14,91.31,19837.0,85.0583,85.2449,85.0583,85.2169,19837.0
2023-08-18 11:10:00,91.37,91.42,91.25,91.33,20265.0,85.2729,85.3196,85.1609,85.2356,20265.0
2023-08-18 11:15:00,91.32,91.32,91.1,91.1,15401.0,85.2262,85.2262,85.0209,85.0209,15401.0
2023-08-18 11:20:00,91.1,91.22,91.09,91.13,8915.0,85.0209,85.1329,85.0116,85.0489,8915.0
2023-08-18 11:25:00,91.12,91.24,91.11,91.24,12479.0,85.0396,85.1516,85.0303,85.1516,12479.0
2023-08-18 11:30:00,91.24,91.32,91.16,91.26,13267.0,85.1516,85.2262,85.0769,85.1702,13267.0
2023-08-18 11:35:00,91.24,91.26,91.15,91.18,10539.0,85.1516,85.1702,85.0676,85.0956,10539.0
2023-08-18 11:40:00,91.17,91.27,91.1,91.24,18200.0,85.0863,85.1796,85.0209,85.1516,18200.0
2023-08-18 11:45:00,91.29,91.31,91.18,91.25,4883.0,85.1982,85.2169,85.0956,85.1609,4883.0
2023-08-18 11:50:00,91.27,91.28,91.17,91.2,9774.0,85.1796,85.1889,85.0863,85.1142,9774.0
2023-08-18 11:55:00,91.19,91.25,91.08,91.21,9942.0,85.1049,85.1609,85.0023,85.1236,9942.0
2023-08-18 12:00:00,91.23,91.28,91.14,91.17,17367.0,85.1422,85.1889,85.0583,85.0863,17367.0
2023-08-18 12:05:00,91.17,91.21,91.11,91.11,4967.0,85.0863,85.1236,85.0303,85.0303,4967.0
2023-08-18 12:10:00,91.14,91.2,91.12,91.16,16261.0,85.0583,85.1142,85.0396,85.0769,16261.0
2023-08-18 12:15:00,91.14,91.17,91.08,91.1,10140.0,85.0583,85.0863,85.0023,85.0209,10140.0
2023-08-18 12:20:00,91.1,91.14,91.06,91.08,21247.0,85.0209,85.0583,84.9836,85.0023,21247.0
2023-08-18 12:25:00,91.08,91.08,90.93,90.94,11302.0,85.0023,85.0023,84.8623,84.8716,11302.0
2023-08-18 12:30:00,90.93,91.05,90.93,91.02,14084.0,84.8623,84.9743,84.8623,84.9463,14084.0
2023-08-18 12:35:00,91.04,91.04,90.87,90.87,11106.0,84.9649,84.9649,84.8063,84.8063,11106.0
2023-08-18 12:40:00,90.85,90.87,90.78,90.82,14953.0,84.7876,84.8063,84.7223,84.7596,14953.0
2023-08-18 12:45:00,90.8,90.82,90.72,90.72,11039.0,84.7409,84.7596,84.6663,84.6663,11039.0
2023-08-18 12:50:00,90.72,90.79,90.66,90.67,34023.0,84.6663,84.7316,84.6103,84.6196,34023.0
2023-08-18 12:55:00,90.68,90.76,90.65,90.75,14812.0,84.6289,84.7036,84.601,84.6943,14812.0
2023-08-18 13:00:00,90.75,90.75,90.68,90.7,12614.0,84.6943,84.6943,84.6289,84.6476,12614.0
2023-08-18 13:05:00,90.7,90.71,90.58,90.63,20362.0,84.6476,84.6569,84.5356,84.5823,20362.0
2023-08-18 13:10:00,90.63,90.69,90.6,90.61,14511.0,84.5823,84.6383,84.5543,84.5636,14511.0
2023-08-18 13:15:00,90.61,90.64,90.56,90.57,12949.0,84.5636,84.5916,84.517,84.5263,12949.0
2023-08-18 13:20:00,90.56,90.74,90.53,90.71,25324.0,84.517,84.6849,84.489,84.6569,25324.0
2023-08-18 13:25:00,90.7,90.83,90.64,90.64,33673.0,84.6476,84.7689,84.5916,84.5916,33673.0
2023-08-18 13:30:00,90.67,90.78,90.67,90.75,13017.0,84.6196,84.7223,84.6196,84.6943,13017.0
2023-08-18 13:35:00,90.77,90.85,90.76,90.83,11097.0,84.7129,84.7876,84.7036,84.7689,11097.0
2023-08-18 13:40:00,90.81,90.87,90.79,90.82,12447.0,84.7503,84.8063,84.7316,84.7596,12447.0
2023-08-18 13:45:00,90.84,91.05,90.84,91.02,12140.0,84.7783,84.9743,84.7783,84.9463,12140.0
2023-08-18 13:50:00,91.02,91.11,91.0,91.03,17858.0,84.9463,85.0303,84.9276,84.9556,17858.0
2023-08-18 13:55:00,91.01,91.03,90.92,91.03,14628.0,84.9369,84.9556,84.8529,84.9556,14628.0
2023-08-18 14:00:00,91.03,91.06,90.95,90.99,6974.0,84.9556,84.9836,84.8809,84.9183,6974.0
2023-08-18 14:05:00,90.98,91.05,90.91,91.03,30160.0,84.9089,84.9743,84.8436,84.9556,30160.0
2023-08-18 14:10:00,91.01,91.01,90.92,90.98,8554.0,84.9369,84.9369,84.8529,84.9089,8554.0
2023-08-18 14:15:00,90.98,91.03,90.98,91.01,5909.0,84.9089,84.9556,84.9089,84.9369,5909.0
2023-08-18 14:20:00,91.02,91.05,91.0,91.03,8052.0,84.9463,84.9743,84.9276,84.9556,8052.0
2023-08-18 14:25:00,91.01,91.07,90.93,91.0,21342.0,84.9369,84.9929,84.8623,84.9276,21342.0
2023-08-18 14:30:00,91.03,91.06,91.01,91.04,9098.0,84.9556,84.9836,84.9369,84.9649,9098.0
2023-08-18 14:35:00,91.05,91.18,91.02,91.02,11760.0,84.9743,85.0956,84.9463,84.9463,11760.0
2023-08-18 14:40:00,91.03,91.11,91.0,91.01,10299.0,84.9556,85.0303,84.9276,84.9369,10299.0
2023-08-18 14:45:00,91.0,91.08,90.96,91.03,8515.0,84.9276,85.0023,84.8903,84.9556,8515.0
2023-08-18 14:50:00,91.03,91.03,90.96,90.98,15997.0,84.9556,84.9556,84.8903,84.9089,15997.0
2023-08-18 14:55:00,90.96,90.98,90.9,90.97,7374.0,84.8903,84.9089,84.8343,84.8996,7374.0
2023-08-18 15:00:00,90.98,90.98,90.88,90.97,15072.0,84.9089,84.9089,84.8156,84.8996,15072.0
2023-08-18 15:05:00,90.98,91.14,90.98,91.1,19567.0,84.9089,85.0583,84.9089,85.0209,19567.0
2023-08-18 15:10:00,91.1,91.11,90.95,91.03,18960.0,85.0209,85.0303,84.8809,84.9556,18960.0
2023-08-18 15:15:00,91.01,91.08,90.99,91.02,19146.0,84.9369,85.0023,84.9183,84.9463,19146.0
2023-08-18 15:20:00,91.01,91.07,90.94,91.03,23975.0,84.9369,84.9929,84.8716,84.9556,23975.0
2023-08-18 15:25:00,91.03,91.13,90.94,91.08,26981.0,84.9556,85.0489,84.8716,85.0023,26981.0
2023-08-18 15:30:00,91.09,91.11,91.0,91.09,24324.0,85.0116,85.0303,84.9276,85.0116,24324.0
2023-08-18 15:35:00,91.09,91.13,91.05,91.13,25555.0,85.0116,85.0489,84.9743,85.0489,25555.0
2023-08-18 15:40:00,91.14,91.28,91.14,91.25,31580.0,85.0583,85.1889,85.0583,85.1609,31580.0
2023-08-18 15:45:00,91.25,91.45,91.25,91.37,44595.0,85.1609,85.3476,85.1609,85.2729,44595.0
2023-08-18 15:50:00,91.37,91.44,91.15,91.16,54994.0,85.2729,85.3382,85.0676,85.0769,54994.0
2023-08-18 15:55:00,91.16,91.28,91.11,91.23,154524.0,85.0769,85.1889,85.0303,85.1422,154524.0
2023-08-21 09:30:00,90.8,91.1,90.64,90.95,76530.0,84.7409,85.0209,84.5916,84.8809,76530.0
2023-08-21 09:35:00,90.92,90.92,90.37,90.5,23228.0,84.8529,84.8529,84.3396,84.461,23228.0
2023-08-21 09:40:00,90.43,90.44,90.07,90.3,40272.0,84.3956,84.405,84.0597,84.2743,40272.0
2023-08-21 09:45:00,90.29,90.38,90.25,90.32,38692.0,84.265,84.349,84.2276,84.293,38692.0
2023-08-21 09:50:00,90.28,90.32,90.07,90.25,48757.0,84.2556,84.293,84.0597,84.2276,48757.0
2023-08-21 09:55:00,90.26,90.36,90.21,90.27,25550.0,84.237,84.3303,84.1903,84.2463,25550.0
2023-08-21 10:00:00,90.25,90.34,90.15,90.15,36100.0,84.2276,84.3116,84.1343,84.1343,36100.0
2023-08-21 10:05:00,90.14,90.2,89.91,89.94,33097.0,84.125,84.181,83.9103,83.9383,33097.0
2023-08-21 10:10:00,89.93,89.93,89.6,89.64,30118.0,83.929,83.929,83.621,83.6583,30118.0
2023-08-21 10:15:00,89.61,90.3,89.54,89.66,120907.0,83.6303,84.2743,83.565,83.677,120907.0
2023-08-21 10:20:00,89.69,89.72,89.55,89.63,31962.0,83.705,83.733,83.5744,83.649,31962.0
2023-08-21 10:25:00,89.65,89.66,89.54,89.56,38845.0,83.6677,83.677,83.565,83.5837,38845.0
2023-08-21 10:30:00,89.56,89.6,89.45,89.6,13551.0,83.5837,83.621,83.481,83.621,13551.0
2023-08-21 10:35:00,89.62,89.62,89.5,89.57,15059.0,83.6397,83.6397,83.5277,83.593,15059.0
2023-08-21 10:40:00,89.56,89.56,89.46,89.51,14689.0,83.5837,83.5837,83.4904,83.537,14689.0
2023-08-21 10:45:00,89.5,89.63,89.49,89.51,24204.0,83.5277,83.649,83.5184,83.537,24204.0
2023-08-21 10:50:00,89.52,89.7,89.52,89.65,24154.0,83.5464,83.7143,83.5464,83.6677,24154.0
2023-08-21 10:55:00,89.67,89.73,89.61,89.63,19522.0,83.6863,83.7423,83.6303,83.649,19522.0
2023-08-21 11:00:00,89.63,89.64,89.55,89.57,7141.0,83.649,83.6583,83.5744,83.593,7141.0
2023-08-21 11:05:00,89.57,89.68,89.57,89.64,8849.0,83.593,83.6957,83.593,83.6583,8849.0
2023-08-21 11:10:00,89.62,89.77,89.48,89.55,24242.0,83.6397,83.7797,83.509,83.5744,24242.0
2023-08-21 11:15:00,89.54,89.67,89.51,89.65,42898.0,83.565,83.6863,83.537,83.6677,42898.0
2023-08-21 11:20:00,89.66,89.67,89.44,89.44,43282.0,83.677,83.6863,83.4717,83.4717,43282.0
2023-08-21 11:25:00,89.45,89.53,89.29,89.35,41827.0,83.481,83.5557,83.3317,83.3877,41827.0
2023-08-21 11:30:00,89.34,89.38,89.29,89.31,19091.0,83.3784,83.4157,83.3317,83.3504,19091.0
2023-08-21 11:35:00,89.32,89.39,89.26,89.27,21637.0,83.3597,83.425,83.3037,83.313,21637.0
2023-08-21 11:40:00,89.27,89.31,89.22,89.3,13760.0,83.313,83.3504,83.2664,83.341,13760.0
2023-08-21 11:45:00,89.3,89.34,89.23,89.27,14779.0,83.341,83.3784,83.2757,83.313,14779.0
2023-08-21 11:50:00,89.26,89.32,89.24,89.26,16853.0,83.3037,83.3597,83.285,83.3037,16853.0
2023-08-21 11:55:00,89.25,89.25,89.18,89.19,52402.0,83.2944,83.2944,83.229,83.2384,52402.0
2023-08-21 12:00:00,89.19,89.28,89.16,89.2,20810.0,83.2384,83.3224,83.2104,83.2477,20810.0
2023-08-21 12:05:00,89.21,89.31,89.13,89.31,15081.0,83.257,83.3504,83.1824,83.3504,15081.0
2023-08-21 12:10:00,89.31,89.31,89.17,89.24,22976.0,83.3504,83.3504,83.2197,83.285,22976.0
2023-08-21 12:15:00,89.25,89.4,89.22,89.33,27208.0,83.2944,83.4344,83.2664,83.369,27208.0
2023-08-21 12:20:00,89.32,89.46,89.31,89.46,7507.0,83.3597,83.4904,83.3504,83.4904,7507.0
2023-08-21 12:25:00,89.49,89.55,89.46,89.55,18100.0,83.5184,83.5744,83.4904,83.5744,18100.0
2023-08-21 12:30:00,89.56,89.61,89.47,89.48,21449.0,83.5837,83.6303,83.4997,83.509,21449.0
2023-08-21 12:35:00,89.47,89.47,89.34,89.35,14784.0,83.4997,83.4997,83.3784,83.3877,14784.0
2023-08-21 12:40:00,89.35,89.42,89.3,89.3,6038.0,83.3877,83.453,83.341,83.341,6038.0
2023-08-21 12:45:00,89.31,89.43,89.27,89.38,9999.0,83.3504,83.4624,83.313,83.4157,9999.0
2023-08-21 12:50:00,89.37,89.4,89.28,89.28,10119.0,83.4064,83.4344,83.3224,83.3224,10119.0
2023-08-21 12:55:00,89.28,89.28,89.18,89.26,16904.0,83.3224,83.3224,83.229,83.3037,16904.0
2023-08-21 13:00:00,89.27,89.38,89.26,89.36,9934.0,83.313,83.4157,83.3037,83.397,9934.0
2023-08-21 13:05:00,89.36,89.42,89.31,89.36,13860.0,83.397,83.453,83.3504,83.397,13860.0
2023-08-21 13:10:00,89.36,89.37,89.3,89.33,9524.0,83.397,83.4064,83.341,83.369,9524.0
2023-08-21 13:15:00,89.33,89.34,89.24,89.31,13728.0,83.369,83.3784,83.285,83.3504,13728.0
2023-08-21 13:20:00,89.32,89.5,89.32,89.39,12926.0,83.3597,83.5277,83.3597,83.425,12926.0
2023-08-21 13:25:00,89.36,89.45,89.29,89.29,14587.0,83.397,83.481,83.3317,83.3317,14587.0
2023-08-21 13:30:00,89.3,89.43,89.28,89.43,20604.0,83.341,83.4624,83.3224,83.4624,20604.0
2023-08-21 13:35:00,89.44,89.45,89.35,89.35,8542.0,83.4717,83.481,83.3877,83.3877,8542.0
2023-08-21 13:40:00,89.37,89.47,89.37,89.43,8132.0,83.4064,83.4997,83.4064,83.4624,8132.0
2023-08-21 13:45:00,89.42,89.46,89.29,89.31,16212.0,83.453,83.4904,83.3317,83.3504,16212.0
2023-08-21 13:50:00,89.32,89.35,89.26,89.28,32294.0,83.3597,83.3877,83.3037,83.3224,32294.0
2023-08-21 13:55:00,89.29,89.36,89.22,89.25,35529.0,83.3317,83.397,83.2664,83.2944,35529.0
2023-08-21 14:00:00,89.25,89.37,89.25,89.36,17800.0,83.2944,83.4064,83.2944,83.397,17800.0
2023-08-21 14:05:00,89.36,89.49,89.36,89.41,20828.0,83.397,83.5184,83.397,83.4437,20828.0
2023-08-21 14:10:00,89.42,89.53,89.41,89.45,14538.0,83.453,83.5557,83.4437,83.481,14538.0
2023-08-21 14:15:00,89.47,89.59,89.47,89.55,15840.0,83.4997,83.6117,83.4997,83.5744,15840.0
2023-08-21 14:20:00,89.55,89.65,89.53,89.62,17125.0,83.5744,83.6677,83.5557,83.6397,17125.0
2023-08-21 14:25:00,89.64,89.65,89.52,89.56,33947.0,83.6583,83.6677,83.5464,83.5837,33947.0
2023-08-21 14:30:00,89.56,89.58,89.49,89.49,21520.0,83.5837,83.6024,83.5184,83.5184,21520.0
2023-08-21 14:35:00,89.47,89.61,89.47,89.56,30570.0,83.4997,83.6303,83.4997,83.5837,30570.0
2023-08-21 14:40:00,89.57,89.62,89.45,89.45,50991.0,83.593,83.6397,83.481,83.481,50991.0
2023-08-21 14:45:00,89.45,89.51,89.44,89.5,68572.0,83.481,83.537,83.4717,83.5277,68572.0
2023-08-21 14:50:00,89.51,89.53,89.46,89.49,52191.0,83.537,83.5557,83.4904,83.5184,52191.0
2023-08-21 14:55:00,89.49,89.61,89.47,89.61,29666.0,83.5184,83.6303,83.4997,83.6303,29666.0
2023-08-21 15:00:00,89.62,89.85,89.61,89.8,21875.0,83.6397,83.8543,83.6303,83.8077,21875.0
2023-08-21 15:05:00,89.8,89.8,89.6,89.64,28428.0,83.8077,83.8077,83.621,83.6583,28428.0
2023-08-21 15:10:00,89.65,89.72,89.59,89.68,24467.0,83.6677,83.733,83.6117,83.6957,24467.0
2023-08-21 15:15:00,89.68,89.72,89.62,89.62,25070.0,83.6957,83.733,83.6397,83.6397,25070.0
2023-08-21 15:20:00,89.6,89.7,89.58,89.68,49686.0,83.621,83.7143,83.6024,83.6957,49686.0
2023-08-21 15:25:00,89.69,89.76,89.64,89.75,51099.0,83.705,83.7703,83.6583,83.761,51099.0
2023-08-21 15:30:00,89.76,89.85,89.75,89.8,44405.0,83.7703,83.8543,83.761,83.8077,44405.0
2023-08-21 15:35:00,89.8,89.81,89.67,89.7,29437.0,83.8077,83.817,83.6863,83.7143,29437.0
2023-08-21 15:40:00,89.68,89.87,89.68,89.85,32970.0,83.6957,83.873,83.6957,83.8543,32970.0
2023-08-21 15:45:00,89.84,90.0,89.82,89.95,54091.0,83.845,83.9943,83.8263,83.9477,54091.0
2023-08-21 15:50:00,89.95,89.95,89.75,89.75,82543.0,83.9477,83.9477,83.761,83.761,82543.0
2023-08-21 15:55:00,89.75,89.79,89.61,89.62,252154.0,83.761,83.7983,83.6303,83.6397,252154.0
2023-08-22 09:30:00,89.63,89.84,89.45,89.48,41754.0,83.649,83.845,83.481,83.509,41754.0
2023-08-22 09:35:00,89.54,89.82,89.5,89.6,62730.0,83.565,83.8263,83.5277,83.621,62730.0
2023-08-22 09:40:00,89.58,89.58,89.26,89.33,15349.0,83.6024,83.6024,83.3037,83.369,15349.0
2023-08-22 09:45:00,89.29,89.35,89.17,89.19,10181.0,83.3317,83.3877,83.2197,83.2384,10181.0
2023-08-22 09:50:00,89.19,89.26,89.12,89.21,17971.0,83.2384,83.3037,83.173,83.257,17971.0
2023-08-22 09:55:00,89.25,89.45,89.25,89.38,13649.0,83.2944,83.481,83.2944,83.4157,13649.0
2023-08-22 10:00:00,89.36,89.53,89.34,89.4,27986.0,83.397,83.5557,83.3784,83.4344,27986.0
2023-08-22 10:05:00,89.38,89.39,89.26,89.27,11327.0,83.4157,83.425,83.3037,83.313,11327.0
2023-08-22 10:10:00,89.31,89.35,89.23,89.3,10354.0,83.3504,83.3877,83.2757,83.341,10354.0
2023-08-22 10:15:00,89.3,89.38,89.26,89.31,24772.0,83.341,83.4157,83.3037,83.3504,24772.0
2023-08-22 10:20:00,89.36,89.45,89.33,89.34,10252.0,83.397,83.481,83.369,83.3784,10252.0
2023-08-22 10:25:00,89.34,89.45,89.32,89.4,15512.0,83.3784,83.481,83.3597,83.4344,15512.0
2023-08-22 10:30:00,89.38,89.41,89.32,89.38,15122.0,83.4157,83.4437,83.3597,83.4157,15122.0
2023-08-22 10:35:00,89.37,89.43,89.28,89.34,11805.0,83.4064,83.4624,83.3224,83.3784,11805.0
2023-08-22 10:40:00,89.33,89.37,89.29,89.35,11427.0,83.369,83.4064,83.3317,83.3877,11427.0
2023-08-22 10:45:00,89.34,89.34,89.25,89.28,18655.0,83.3784,83.3784,83.2944,83.3224,18655.0
2023-08-22 10:50:00,89.32,89.32,89.19,89.24,12030.0,83.3597,83.3597,83.2384,83.285,12030.0
2023-08-22 10:55:00,89.25,89.3,89.17,89.17,8132.0,83.2944,83.341,83.2197,83.2197,8132.0
2023-08-22 11:00:00,89.18,89.27,89.16,89.24,13051.0,83.229,83.313,83.2104,83.285,13051.0
2023-08-22 11:05:00,89.23,89.24,89.16,89.17,15599.0,83.2757,83.285,83.2104,83.2197,15599.0
2023-08-22 11:10:00,89.17,89.22,89.07,89.16,10510.0,83.2197,83.2664,83.1264,83.2104,10510.0
2023-08-22 11:15:00,89.15,89.15,89.06,89.1,15933.0,83.201,83.201,83.1171,83.1544,15933.0
2023-08-22 11:20:00,89.12,89.2,89.1,89.19,13937.0,83.173,83.2477,83.1544,83.2384,13937.0
2023-08-22 11:25:00,89.21,89.26,89.2,89.23,16842.0,83.257,83.3037,83.2477,83.2757,16842.0
2023-08-22 11:30:00,89.24,89.31,89.2,89.3,17825.0,83.285,83.3504,83.2477,83.341,17825.0
2023-08-22 11:35:00,89.32,89.35,89.22,89.24,13282.0,83.3597,83.3877,83.2664,83.285,13282.0
2023-08-22 11:40:00,89.23,89.26,89.12,89.16,6554.0,83.2757,83.3037,83.173,83.2104,6554.0
2023-08-22 11:45:00,89.17,89.26,89.16,89.18,6967.0,83.2197,83.3037,83.2104,83.229,6967.0
2023-08-22 11:50:00,89.19,89.28,89.16,89.24,8600.0,83.2384,83.3224,83.2104,83.285,8600.0
2023-08-22 11:55:00,89.22,89.29,89.21,89.25,17282.0,83.2664,83.3317,83.257,83.2944,17282.0
2023-08-22 12:00:00,89.24,89.28,89.21,89.28,6198.0,83.285,83.3224,83.257,83.3224,6198.0
2023-08-22 12:05:00,89.28,89.33,89.23,89.32,11516.0,83.3224,83.369,83.2757,83.3597,11516.0
2023-08-22 12:10:00,89.33,89.42,89.32,89.35,8404.0,83.369,83.453,83.3597,83.3877,8404.0
2023-08-22 12:15:00,89.35,89.46,89.35,89.44,12947.0,83.3877,83.4904,83.3877,83.4717,12947.0
2023-08-22 12:20:00,89.45,89.58,89.45,89.48,10743.0,83.481,83.6024,83.481,83.509,10743.0
2023-08-22 12:25:00,89.47,89.53,89.46,89.51,4385.0,83.4997,83.5557,83.4904,83.537,4385.0
2023-08-22 12:30:00,89.52,89.58,89.46,89.52,14157.0,83.5464,83.6024,83.4904,83.5464,14157.0
2023-08-22 12:35:00,89.53,89.55,89.5,89.55,6878.0,83.5557,83.5744,83.5277,83.5744,6878.0
2023-08-22 12:40:00,89.55,89.56,89.48,89.49,11906.0,83.5744,83.5837,83.509,83.5184,11906.0
2023-08-22 12:45:00,89.48,89.52,89.45,89.47,12274.0,83.509,83.5464,83.481,83.4997,12274.0
2023-08-22 12:50:00,89.48,89.57,89.47,89.55,15605.0,83.509,83.593,83.4997,83.5744,15605.0
2023-08-22 12:55:00,89.57,89.62,89.48,89.54,21475.0,83.593,83.6397,83.509,83.565,21475.0
2023-08-22 13:00:00,89.52,89.53,89.43,89.52,21141.0,83.5464,83.5557,83.4624,83.5464,21141.0
2023-08-22 13:05:00,89.53,89.56,89.38,89.4,8719.0,83.5557,83.5837,83.4157,83.4344,8719.0
2023-08-22 13:10:00,89.41,89.47,89.32,89.37,15852.0,83.4437,83.4997,83.3597,83.4064,15852.0
2023-08-22 13:15:00,89.39,89.46,89.35,89.44,11403.0,83.425,83.4904,83.3877,83.4717,11403.0
2023-08-22 13:20:00,89.46,89.56,89.45,89.54,14649.0,83.4904,83.5837,83.481,83.565,14649.0
2023-08-22 13:25:00,89.53,89.67,89.53,89.63,15063.0,83.5557,83.6863,83.5557,83.649,15063.0
2023-08-22 13:30:00,89.63,89.63,89.52,89.52,8627.0,83.649,83.649,83.5464,83.5464,8627.0
2023-08-22 13:35:00,89.53,89.66,89.53,89.56,10034.0,83.5557,83.677,83.5557,83.5837,10034.0
2023-08-22 13:40:00,89.58,89.69,89.57,89.62,12820.0,83.6024,83.705,83.593,83.6397,12820.0
2023-08-22 13:45:00,89.62,89.66,89.58,89.58,11023.0,83.6397,83.677,83.6024,83.6024,11023.0
2023-08-22 13:50:00,89.58,89.62,89.53,89.61,8031.0,83.6024,83.6397,83.5557,83.6303,8031.0
2023-08-22 13:55:00,89.59,89.61,89.57,89.59,10542.0,83.6117,83.6303,83.593,83.6117,10542.0
2023-08-22 14:00:00,89.58,89.73,89.55,89.71,13452.0,83.6024,83.7423,83.5744,83.7237,13452.0
2023-08-22 14:05:00,89.69,89.74,89.65,89.73,7401.0,83.705,83.7517,83.6677,83.7423,7401.0
2023-08-22 14:10:00,89.73,89.73,89.67,89.72,8350.0,83.7423,83.7423,83.6863,83.733,8350.0
2023-08-22 14:15:00,89.74,89.74,89.62,89.67,20190.0,83.7517,83.7517,83.6397,83.6863,20190.0
2023-08-22 14:20:00,89.67,89.67,89.57,89.57,11697.0,83.6863,83.6863,83.593,83.593,11697.0
2023-08-22 14:25:00,89.57,89.67,89.56,89.66,8990.0,83.593,83.6863,83.5837,83.677,8990.0
2023-08-22 14:30:00,89.66,89.71,89.65,89.7,9274.0,83.677,83.7237,83.6677,83.7143,9274.0
2023-08-22 14:35:00,89.72,89.74,89.63,89.66,13195.0,83.733,83.7517,83.649,83.677,13195.0
2023-08-22 14:40:00,89.66,89.67,89.6,89.63,13366.0,83.677,83.6863,83.621,83.649,13366.0
2023-08-22 14:45:00,89.62,89.63,89.58,89.62,8593.0,83.6397,83.649,83.6024,83.6397,8593.0
2023-08-22 14:50:00,89.62,89.68,89.6,89.66,12564.0,83.6397,83.6957,83.621,83.677,12564.0
2023-08-22 14:55:00,89.65,89.66,89.6,89.63,11673.0,83.6677,83.677,83.621,83.649,11673.0
2023-08-22 15:00:00,89.61,89.69,89.61,89.68,17277.0,83.6303,83.705,83.6303,83.6957,17277.0
2023-08-22 15:05:00,89.67,89.75,89.64,89.75,15982.0,83.6863,83.761,83.6583,83.761,15982.0
2023-08-22 15:10:00,89.74,89.83,89.74,89.8,16107.0,83.7517,83.8357,83.7517,83.8077,16107.0
2023-08-22 15:15:00,89.82,89.87,89.79,89.79,11389.0,83.8263,83.873,83.7983,83.7983,11389.0
2023-08-22 15:20:00,89.8,89.8,89.7,89.75,13652.0,83.8077,83.8077,83.7143,83.761,13652.0
2023-08-22 15:25:00,89.74,89.82,89.71,89.75,20278.0,83.7517,83.8263,83.7237,83.761,20278.0
2023-08-22 15:30:00,89.74,89.74,89.56,89.61,19462.0,83.7517,83.7517,83.5837,83.6303,19462.0
2023-08-22 15:35:00,89.6,89.63,89.56,89.6,15869.0,83.621,83.649,83.5837,83.621,15869.0
2023-08-22 15:40:00,89.6,89.61,89.54,89.58,26980.0,83.621,83.6303,83.565,83.6024,26980.0
2023-08-22 15:45:00,89.58,89.61,89.53,89.61,34641.0,83.6024,83.6303,83.5557,83.6303,34641.0
2023-08-22 15:50:00,89.61,89.71,89.6,89.65,63844.0,83.6303,83.7237,83.621,83.6677,63844.0
2023-08-22 15:55:00,89.64,89.75,89.59,89.59,182892.0,83.6583,83.761,83.6117,83.6117,182892.0
2023-08-23 09:30:00,90.35,90.38,89.98,90.07,50317.0,84.321,84.349,83.9757,84.0597,50317.0
2023-08-23 09:35:00,90.1,90.26,89.93,89.97,12386.0,84.0877,84.237,83.929,83.9663,12386.0
2023-08-23 09:40:00,89.98,90.15,89.89,89.93,13712.0,83.9757,84.1343,83.8917,83.929,13712.0
2023-08-23 09:45:00,89.96,90.17,89.96,90.13,21837.0,83.957,84.153,83.957,84.1157,21837.0
2023-08-23 09:50:00,90.13,90.21,90.0,90.05,9504.0,84.1157,84.1903,83.9943,84.041,9504.0
2023-08-23 09:55:00,90.06,90.14,89.91,89.91,38512.0,84.0503,84.125,83.9103,83.9103,38512.0
2023-08-23 10:00:00,89.95,90.0,89.86,89.9,15663.0,83.9477,83.9943,83.8637,83.901,15663.0
2023-08-23 10:05:00,89.91,89.95,89.72,89.74,10441.0,83.9103,83.9477,83.733,83.7517,10441.0
2023-08-23 10:10:00,89.77,89.77,89.59,89.6,15000.0,83.7797,83.7797,83.6117,83.621,15000.0
2023-08-23 10:15:00,89.62,89.63,89.28,89.39,32566.0,83.6397,83.649,83.3224,83.425,32566.0
2023-08-23 10:20:00,89.39,89.39,89.23,89.23,15735.0,83.425,83.425,83.2757,83.2757,15735.0
2023-08-23 10:25:00,89.2,89.32,89.13,89.32,16826.0,83.2477,83.3597,83.1824,83.3597,16826.0
2023-08-23 10:30:00,89.31,89.42,89.31,89.36,20007.0,83.3504,83.453,83.3504,83.397,20007.0
2023-08-23 10:35:00,89.38,89.39,89.26,89.28,5917.0,83.4157,83.425,83.3037,83.3224,5917.0
2023-08-23 10:40:00,89.27,89.35,89.26,89.28,7045.0,83.313,83.3877,83.3037,83.3224,7045.0
2023-08-23 10:45:00,89.27,89.41,89.26,89.36,8306.0,83.313,83.4437,83.3037,83.397,8306.0
2023-08-23 10:50:00,89.37,89.43,89.3,89.3,8666.0,83.4064,83.4624,83.341,83.341,8666.0
2023-08-23 10:55:00,89.29,89.34,89.22,89.32,8253.0,83.3317,83.3784,83.2664,83.3597,8253.0
2023-08-23 11:00:00,89.31,89.47,89.27,89.39,15441.0,83.3504,83.4997,83.313,83.425,15441.0
2023-08-23 11:05:00,89.39,89.4,89.3,89.36,9622.0,83.425,83.4344,83.341,83.397,9622.0
2023-08-23 11:10:00,89.36,89.48,89.35,89.48,8720.0,83.397,83.509,83.3877,83.509,8720.0
2023-08-23 11:15:00,89.48,89.54,89.43,89.51,10826.0,83.509,83.565,83.4624,83.537,10826.0
2023-08-23 11:20:00,89.53,89.54,89.41,89.44,9701.0,83.5557,83.565,83.4437,83.4717,9701.0
2023-08-23 11:25:00,89.47,89.52,89.45,89.49,9656.0,83.4997,83.5464,83.481,83.5184,9656.0
2023-08-23 11:30:00,89.48,89.54,89.43,89.49,7868.0,83.509,83.565,83.4624,83.5184,7868.0
2023-08-23 11:35:00,89.5,89.53,89.43,89.46,10488.0,83.5277,83.5557,83.4624,83.4904,10488.0
2023-08-23 11:40:00,89.47,89.51,89.39,89.43,6500.0,83.4997,83.537,83.425,83.4624,6500.0
2023-08-23 11:45:00,89.45,89.6,89.43,89.58,8980.0,83.481,83.621,83.4624,83.6024,8980.0
2023-08-23 11:50:00,89.57,89.66,89.53,89.65,18832.0,83.593,83.677,83.5557,83.6677,18832.0
2023-08-23 11:55:00,89.67,89.7,89.57,89.61,17837.0,83.6863,83.7143,83.593,83.6303,17837.0
2023-08-23 12:00:00,89.59,89.65,89.55,89.63,8415.0,83.6117,83.6677,83.5744,83.649,8415.0
2023-08-23 12:05:00,89.62,89.72,89.62,89.67,8568.0,83.6397,83.733,83.6397,83.6863,8568.0
2023-08-23 12:10:00,89.67,89.81,89.66,89.81,23827.0,83.6863,83.817,83.677,83.817,23827.0
2023-08-23 12:15:00,89.81,89.89,89.75,89.81,31879.0,83.817,83.8917,83.761,83.817,31879.0
2023-08-23 12:20:00,89.86,89.92,89.78,89.89,38367.0,83.8637,83.9197,83.789,83.8917,38367.0
2023-08-23 12:25:00,89.89,89.95,89.83,89.88,14195.0,83.8917,83.9477,83.8357,83.8823,14195.0
2023-08-23 12:30:00,89.87,89.91,89.83,89.88,6783.0,83.873,83.9103,83.8357,83.8823,6783.0
2023-08-23 12:35:00,89.88,90.0,89.88,89.96,14120.0,83.8823,83.9943,83.8823,83.957,14120.0
2023-08-23 12:40:00,89.96,90.02,89.96,89.98,10497.0,83.957,84.013,83.957,83.9757,10497.0
2023-08-23 12:45:00,89.99,90.04,89.95,89.98,15011.0,83.985,84.0317,83.9477,83.9757,15011.0
2023-08-23 12:50:00,89.99,90.07,89.99,90.04,10871.0,83.985,84.0597,83.985,84.0317,10871.0
2023-08-23 12:55:00,90.03,90.07,89.98,90.05,10383.0,84.0223,84.0597,83.9757,84.041,10383.0
2023-08-23 13:00:00,90.06,90.12,90.0,90.08,15027.0,84.0503,84.1063,83.9943,84.069,15027.0
2023-08-23 13:05:00,90.06,90.11,90.04,90.09,3395.0,84.0503,84.097,84.0317,84.0783,3395.0
2023-08-23 13:10:00,90.09,90.1,90.05,90.06,8131.0,84.0783,84.0877,84.041,84.0503,8131.0
2023-08-23 13:15:00,90.08,90.18,90.05,90.18,13834.0,84.069,84.1623,84.041,84.1623,13834.0
2023-08-23 13:20:00,90.16,90.23,90.16,90.21,13544.0,84.1436,84.209,84.1436,84.1903,13544.0
2023-08-23 13:25:00,90.22,90.23,90.18,90.2,18536.0,84.1996,84.209,84.1623,84.181,18536.0
2023-08-23 13:30:00,90.2,90.27,90.16,90.2,13234.0,84.181,84.2463,84.1436,84.181,13234.0
2023-08-23 13:35:00,90.21,90.21,90.1,90.16,9485.0,84.1903,84.1903,84.0877,84.1436,9485.0
2023-08-23 13:40:00,90.17,90.23,90.15,90.23,9727.0,84.153,84.209,84.1343,84.209,9727.0
2023-08-23 13:45:00,90.2,90.24,90.18,90.21,14451.0,84.181,84.2183,84.1623,84.1903,14451.0
2023-08-23 13:50:00,90.21,90.21,90.1,90.12,12124.0,84.1903,84.1903,84.0877,84.1063,12124.0
2023-08-23 13:55:00,90.11,90.12,90.06,90.09,7777.0,84.097,84.1063,84.0503,84.0783,7777.0
2023-08-23 14:00:00,90.09,90.12,89.94,90.11,15228.0,84.0783,84.1063,83.9383,84.097,15228.0
2023-08-23 14:05:00,90.11,90.19,90.11,90.15,15344.0,84.097,84.1716,84.097,84.1343,15344.0
2023-08-23 14:10:00,90.14,90.22,90.14,90.16,10351.0,84.125,84.1996,84.125,84.1436,10351.0
2023-08-23 14:15:00,90.14,90.14,90.09,90.13,5354.0,84.125,84.125,84.0783,84.1157,5354.0
2023-08-23 14:20:00,90.12,90.15,90.08,90.11,5183.0,84.1063,84.1343,84.069,84.097,5183.0
2023-08-23 14:25:00,90.11,90.19,90.11,90.15,7543.0,84.097,84.1716,84.097,84.1343,7543.0
2023-08-23 14:30:00,90.16,90.17,90.11,90.16,11352.0,84.1436,84.153,84.097,84.1436,11352.0
2023-08-23 14:35:00,90.16,90.22,90.13,90.2,11661.0,84.1436,84.1996,84.1157,84.181,11661.0
2023-08-23 14:40:00,90.2,90.22,90.15,90.2,10014.0,84.181,84.1996,84.1343,84.181,10014.0
2023-08-23 14:45:00,90.19,90.19,90.11,90.13,6742.0,84.1716,84.1716,84.097,84.1157,6742.0
2023-08-23 14:50:00,90.12,90.17,90.12,90.16,9054.0,84.1063,84.153,84.1063,84.1436,9054.0
2023-08-23 14:55:00,90.16,90.16,90.07,90.1,11845.0,84.1436,84.1436,84.0597,84.0877,11845.0
2023-08-23 15:00:00,90.1,90.15,90.07,90.15,10968.0,84.0877,84.1343,84.0597,84.1343,10968.0
2023-08-23 15:05:00,90.16,90.18,90.13,90.17,8959.0,84.1436,84.1623,84.1157,84.153,8959.0
2023-08-23 15:10:00,90.17,90.24,90.12,90.23,14630.0,84.153,84.2183,84.1063,84.209,14630.0
2023-08-23 15:15:00,90.24,90.28,90.18,90.2,11816.0,84.2183,84.2556,84.1623,84.181,11816.0
2023-08-23 15:20:00,90.2,90.22,90.14,90.2,17162.0,84.181,84.1996,84.125,84.181,17162.0
2023-08-23 15:25:00,90.19,90.29,90.18,90.28,19602.0,84.1716,84.265,84.1623,84.2556,19602.0
2023-08-23 15:30:00,90.26,90.28,90.17,90.28,21645.0,84.237,84.2556,84.153,84.2556,21645.0
2023-08-23 15:35:00,90.28,90.33,90.28,90.29,20859.0,84.2556,84.3023,84.2556,84.265,20859.0
2023-08-23 15:40:00,90.3,90.39,90.3,90.38,28786.0,84.2743,84.3583,84.2743,84.349,28786.0
2023-08-23 15:45:00,90.38,90.41,90.29,90.37,37976.0,84.349,84.377,84.265,84.3396,37976.0
2023-08-23 15:50:00,90.37,90.39,90.24,90.32,57009.0,84.3396,84.3583,84.2183,84.293,57009.0
2023-08-23 15:55:00,90.31,90.36,90.25,90.35,150178.0,84.2836,84.3303,84.2276,84.321,150178.0
2023-08-24 09:30:00,90.14,90.79,90.14,90.61,55531.0,84.125,84.7316,84.125,84.5636,55531.0
2023-08-24 09:35:00,90.54,90.88,90.48,90.88,23567.0,84.4983,84.8156,84.4423,84.8156,23567.0
2023-08-24 09:40:00,90.81,90.96,90.79,90.9,12126.0,84.7503,84.8903,84.7316,84.8343,12126.0
2023-08-24 09:45:00,90.88,91.05,90.86,91.04,30450.0,84.8156,84.9743,84.7969,84.9649,30450.0
2023-08-24 09:50:00,91.06,91.15,90.98,91.12,25094.0,84.9836,85.0676,84.9089,85.0396,25094.0
2023-08-24 09:55:00,91.12,91.35,91.11,91.29,17712.0,85.0396,85.2542,85.0303,85.1982,17712.0
2023-08-24 10:00:00,91.22,91.36,91.18,91.23,19242.0,85.1329,85.2636,85.0956,85.1422,19242.0
2023-08-24 10:05:00,91.26,91.32,91.14,91.22,14162.0,85.1702,85.2262,85.0583,85.1329,14162.0
2023-08-24 10:10:00,91.21,91.22,91.05,91.1,9525.0,85.1236,85.1329,84.9743,85.0209,9525.0
2023-08-24 10:15:00,91.11,91.24,91.08,91.21,30879.0,85.0303,85.1516,85.0023,85.1236,30879.0
2023-08-24 10:20:00,91.23,91.24,91.02,91.02,11686.0,85.1422,85.1516,84.9463,84.9463,11686.0
2023-08-24 10:25:00,91.03,91.2,91.01,91.17,7951.0,84.9556,85.1142,84.9369,85.0863,7951.0
2023-08-24 10:30:00,91.17,91.18,90.96,91.1,10608.0,85.0863,85.0956,84.8903,85.0209,10608.0
2023-08-24 10:35:00,91.09,91.14,90.99,91.01,13446.0,85.0116,85.0583,84.9183,84.9369,13446.0
2023-08-24 10:40:00,91.0,91.08,90.96,91.03,13247.0,84.9276,85.0023,84.8903,84.9556,13247.0
2023-08-24 10:45:00,91.05,91.05,90.89,90.91,7543.0,84.9743,84.9743,84.8249,84.8436,7543.0
2023-08-24 10:50:00,90.91,90.92,90.82,90.87,10909.0,84.8436,84.8529,84.7596,84.8063,10909.0
2023-08-24 10:55:00,90.87,90.91,90.8,90.89,6060.0,84.8063,84.8436,84.7409,84.8249,6060.0
2023-08-24 11:00:00,90.91,90.98,90.81,90.83,23641.0,84.8436,84.9089,84.7503,84.7689,23641.0
2023-08-24 11:05:00,90.84,90.91,90.84,90.91,8080.0,84.7783,84.8436,84.7783,84.8436,8080.0
2023-08-24 11:10:00,90.91,90.91,90.79,90.89,9047.0,84.8436,84.8436,84.7316,84.8249,9047.0
2023-08-24 11:15:00,90.89,90.97,90.86,90.91,13499.0,84.8249,84.8996,84.7969,84.8436,13499.0
2023-08-24 11:20:00,90.88,90.96,90.87,90.92,6815.0,84.8156,84.8903,84.8063,84.8529,6815.0
2023-08-24 11:25:00,90.93,91.06,90.9,91.06,11790.0,84.8623,84.9836,84.8343,84.9836,11790.0
2023-08-24 11:30:00,91.06,91.09,91.0,91.03,8562.0,84.9836,85.0116,84.9276,84.9556,8562.0
2023-08-24 11:35:00,91.02,91.12,90.98,91.09,10205.0,84.9463,85.0396,84.9089,85.0116,10205.0
2023-08-24 11:40:00,91.07,91.14,91.02,91.03,13971.0,84.9929,85.0583,84.9463,84.9556,13971.0
2023-08-24 11:45:00,91.0,91.02,90.86,90.87,13335.0,84.9276,84.9463,84.7969,84.8063,13335.0
2023-08-24 11:50:00,90.88,90.95,90.84,90.92,10851.0,84.8156,84.8809,84.7783,84.8529,10851.0
2023-08-24 11:55:00,90.93,90.94,90.75,90.79,7710.0,84.8623,84.8716,84.6943,84.7316,7710.0
2023-08-24 12:00:00,90.77,90.77,90.62,90.63,5556.0,84.7129,84.7129,84.573,84.5823,5556.0
2023-08-24 12:05:00,90.63,90.77,90.63,90.68,6173.0,84.5823,84.7129,84.5823,84.6289,6173.0
2023-08-24 12:10:00,90.63,90.63,90.54,90.59,7851.0,84.5823,84.5823,84.4983,84.545,7851.0
2023-08-24 12:15:00,90.59,90.59,90.36,90.37,8356.0,84.545,84.545,84.3303,84.3396,8356.0
2023-08-24 12:20:00,90.37,90.38,90.23,90.25,6752.0,84.3396,84.349,84.209,84.2276,6752.0
2023-08-24 12:25:00,90.22,90.31,90.15,90.21,9908.0,84.1996,84.2836,84.1343,84.1903,9908.0
2023-08-24 12:30:00,90.21,90.23,90.12,90.23,6037.0,84.1903,84.209,84.1063,84.209,6037.0
2023-08-24 12:35:00,90.17,90.22,90.08,90.12,5700.0,84.153,84.1996,84.069,84.1063,5700.0
2023-08-24 12:40:00,90.11,90.27,90.11,90.23,4567.0,84.097,84.2463,84.097,84.209,4567.0
2023-08-24 12:45:00,90.22,90.28,90.21,90.26,13311.0,84.1996,84.2556,84.1903,84.237,13311.0
2023-08-24 12:50:00,90.25,90.33,90.24,90.3,4522.0,84.2276,84.3023,84.2183,84.2743,4522.0
2023-08-24 12:55:00,90.32,90.32,90.16,90.28,18941.0,84.293,84.293,84.1436,84.2556,18941.0
2023-08-24 13:00:00,90.31,90.33,90.18,90.24,9836.0,84.2836,84.3023,84.1623,84.2183,9836.0
2023-08-24 13:05:00,90.23,90.3,90.2,90.24,11425.0,84.209,84.2743,84.181,84.2183,11425.0
2023-08-24 13:10:00,90.25,90.27,90.2,90.23,7047.0,84.2276,84.2463,84.181,84.209,7047.0
2023-08-24 13:15:00,90.25,90.26,90.19,90.23,5157.0,84.2276,84.237,84.1716,84.209,5157.0
2023-08-24 13:20:00,90.21,90.24,90.2,90.21,5910.0,84.1903,84.2183,84.181,84.1903,5910.0
2023-08-24 13:25:00,90.18,90.23,90.11,90.12,8579.0,84.1623,84.209,84.097,84.1063,8579.0
2023-08-24 13:30:00,90.12,90.17,90.1,90.15,18823.0,84.1063,84.153,84.0877,84.1343,18823.0
2023-08-24 13:35:00,90.15,90.23,90.1,90.23,20709.0,84.1343,84.209,84.0877,84.209,20709.0
2023-08-24 13:40:00,90.23,90.3,90.2,90.27,9043.0,84.209,84.2743,84.181,84.2463,9043.0
2023-08-24 13:45:00,90.26,90.29,90.21,90.21,9471.0,84.237,84.265,84.1903,84.1903,9471.0
2023-08-24 13:50:00,90.22,90.27,90.19,90.27,18175.0,84.1996,84.2463,84.1716,84.2463,18175.0
2023-08-24 13:55:00,90.25,90.3,90.23,90.26,7367.0,84.2276,84.2743,84.209,84.237,7367.0
2023-08-24 14:00:00,90.28,90.32,90.13,90.13,5141.0,84.2556,84.293,84.1157,84.1157,5141.0
2023-08-24 14:05:00,90.1,90.13,90.06,90.06,6330.0,84.0877,84.1157,84.0503,84.0503,6330.0
2023-08-24 14:10:00,90.05,90.17,90.02,90.17,17768.0,84.041,84.153,84.013,84.153,17768.0
2023-08-24 14:15:00,90.17,90.21,90.08,90.14,48393.0,84.153,84.1903,84.069,84.125,48393.0
2023-08-24 14:20:00,90.13,90.2,90.03,90.03,10505.0,84.1157,84.181,84.0223,84.0223,10505.0
2023-08-24 14:25:00,90.04,90.09,89.99,90.03,18177.0,84.0317,84.0783,83.985,84.0223,18177.0
2023-08-24 14:30:00,90.06,90.06,89.93,90.01,12292.0,84.0503,84.0503,83.929,84.0037,12292.0
2023-08-24 14:35:00,90.0,90.01,89.87,89.9,9074.0,83.9943,84.0037,83.873,83.901,9074.0
2023-08-24 14:40:00,89.87,89.93,89.86,89.92,6507.0,83.873,83.929,83.8637,83.9197,6507.0
2023-08-24 14:45:00,89.91,89.99,89.87,89.96,12763.0,83.9103,83.985,83.873,83.957,12763.0
2023-08-24 14:50:00,89.96,89.97,89.89,89.91,8775.0,83.957,83.9663,83.8917,83.9103,8775.0
2023-08-24 14:55:00,89.96,90.16,89.96,90.11,18539.0,83.957,84.1436,83.957,84.097,18539.0
2023-08-24 15:00:00,90.1,90.16,90.05,90.09,8564.0,84.0877,84.1436,84.041,84.0783,8564.0
2023-08-24 15:05:00,90.1,90.13,90.01,90.09,10158.0,84.0877,84.1157,84.0037,84.0783,10158.0
2023-08-24 15:10:00,90.11,90.22,90.09,90.19,12187.0,84.097,84.1996,84.0783,84.1716,12187.0
2023-08-24 15:15:00,90.19,90.26,90.17,90.2,10631.0,84.1716,84.237,84.153,84.181,10631.0
2023-08-24 15:20:00,90.19,90.34,90.19,90.24,14131.0,84.1716,84.3116,84.1716,84.2183,14131.0
2023-08-24 15:25:00,90.24,90.34,90.23,90.34,14436.0,84.2183,84.3116,84.209,84.3116,14436.0
2023-08-24 15:30:00,90.34,90.36,90.26,90.32,15300.0,84.3116,84.3303,84.237,84.293,15300.0
2023-08-24 15:35:00,90.31,90.31,90.16,90.16,40582.0,84.2836,84.2836,84.1436,84.1436,40582.0
2023-08-24 15:40:00,90.15,90.24,90.13,90.15,24816.0,84.1343,84.2183,84.1157,84.1343,24816.0
2023-08-24 15:45:00,90.13,90.16,90.04,90.15,24757.0,84.1157,84.1436,84.0317,84.1343,24757.0
2023-08-24 15:50:00,90.13,90.21,90.09,90.09,68588.0,84.1157,84.1903,84.0783,84.0783,68588.0
2023-08-24 15:55:00,90.1,90.14,89.95,90.01,149069.0,84.0877,84.125,83.9477,84.0037,149069.0
2023-08-25 09:30:00,90.2,90.5,90.2,90.42,20721.0,84.181,84.461,84.181,84.3863,20721.0
2023-08-25 09:35:00,90.38,90.38,90.18,90.18,12698.0,84.349,84.349,84.1623,84.1623,12698.0
2023-08-25 09:40:00,90.22,90.26,90.08,90.16,6397.0,84.1996,84.237,84.069,84.1436,6397.0
2023-08-25 09:45:00,90.18,90.34,90.16,90.26,15455.0,84.1623,84.3116,84.1436,84.237,15455.0
2023-08-25 09:50:00,90.25,90.26,90.0,90.06,7642.0,84.2276,84.237,83.9943,84.0503,7642.0
2023-08-25 09:55:00,90.0,90.16,90.0,90.08,6849.0,83.9943,84.1436,83.9943,84.069,6849.0
2023-08-25 10:00:00,90.12,90.2,89.99,90.13,25024.0,84.1063,84.181,83.985,84.1157,25024.0
2023-08-25 10:05:00,90.15,90.3,90.12,90.28,21778.0,84.1343,84.2743,84.1063,84.2556,21778.0
2023-08-25 10:10:00,90.3,90.32,90.07,90.2,21653.0,84.2743,84.293,84.0597,84.181,21653.0
2023-08-25 10:15:00,90.22,90.47,90.22,90.36,12206.0,84.1996,84.433,84.1996,84.3303,12206.0
2023-08-25 10:20:00,90.37,90.4,90.25,90.35,22686.0,84.3396,84.3676,84.2276,84.321,22686.0
2023-08-25 10:25:00,90.35,90.41,90.24,90.34,20133.0,84.321,84.377,84.2183,84.3116,20133.0
2023-08-25 10:30:00,90.34,90.35,90.08,90.23,15167.0,84.3116,84.321,84.069,84.209,15167.0
2023-08-25 10:35:00,90.23,90.41,90.23,90.28,17007.0,84.209,84.377,84.209,84.2556,17007.0
2023-08-25 10:40:00,90.29,90.6,90.29,90.55,12901.0,84.265,84.5543,84.265,84.5076,12901.0
2023-08-25 10:45:00,90.57,90.59,90.38,90.59,14035.0,84.5263,84.545,84.349,84.545,14035.0
2023-08-25 10:50:00,90.58,90.61,90.48,90.55,9235.0,84.5356,84.5636,84.4423,84.5076,9235.0
2023-08-25 10:55:00,90.53,90.71,90.48,90.66,10296.0,84.489,84.6569,84.4423,84.6103,10296.0
2023-08-25 11:00:00,90.68,90.71,90.54,90.69,14963.0,84.6289,84.6569,84.4983,84.6383,14963.0
2023-08-25 11:05:00,90.69,90.97,90.68,90.87,24085.0,84.6383,84.8996,84.6289,84.8063,24085.0
2023-08-25 11:10:00,90.86,91.04,90.86,90.99,19546.0,84.7969,84.9649,84.7969,84.9183,19546.0
2023-08-25 11:15:00,91.02,91.08,90.91,91.03,16036.0,84.9463,85.0023,84.8436,84.9556,16036.0
2023-08-25 11:20:00,91.04,91.06,90.98,91.03,12316.0,84.9649,84.9836,84.9089,84.9556,12316.0
2023-08-25 11:25:00,91.09,91.3,91.09,91.27,15723.0,85.0116,85.2076,85.0116,85.1796,15723.0
2023-08-25 11:30:00,91.31,91.34,91.18,91.18,9665.0,85.2169,85.2449,85.0956,85.0956,9665.0
2023-08-25 11:35:00,91.18,91.26,91.11,91.16,14027.0,85.0956,85.1702,85.0303,85.0769,14027.0
2023-08-25 11:40:00,91.13,91.21,91.13,91.16,7444.0,85.0489,85.1236,85.0489,85.0769,7444.0
2023-08-25 11:45:00,91.13,91.17,91.05,91.08,6325.0,85.0489,85.0863,84.9743,85.0023,6325.0
2023-08-25 11:50:00,91.08,91.18,91.01,91.15,12762.0,85.0023,85.0956,84.9369,85.0676,12762.0
2023-08-25 11:55:00,91.14,91.15,90.97,91.0,9145.0,85.0583,85.0676,84.8996,84.9276,9145.0
2023-08-25 12:00:00,90.99,91.13,90.99,91.1,5763.0,84.9183,85.0489,84.9183,85.0209,5763.0
2023-08-25 12:05:00,91.09,91.18,91.07,91.16,6394.0,85.0116,85.0956,84.9929,85.0769,6394.0
2023-08-25 12:10:00,91.16,91.17,91.1,91.1,5204.0,85.0769,85.0863,85.0209,85.0209,5204.0
2023-08-25 12:15:00,91.11,91.11,91.05,91.09,10348.0,85.0303,85.0303,84.9743,85.0116,10348.0
2023-08-25 12:20:00,91.1,91.18,91.0,91.11,23570.0,85.0209,85.0956,84.9276,85.0303,23570.0
2023-08-25 12:25:00,91.11,91.24,91.11,91.17,16292.0,85.0303,85.1516,85.0303,85.0863,16292.0
2023-08-25 12:30:00,91.18,91.25,91.15,91.18,27286.0,85.0956,85.1609,85.0676,85.0956,27286.0
2023-08-25 12:35:00,91.19,91.22,91.12,91.17,8558.0,85.1049,85.1329,85.0396,85.0863,8558.0
2023-08-25 12:40:00,91.17,91.27,91.17,91.18,10721.0,85.0863,85.1796,85.0863,85.0956,10721.0
2023-08-25 12:45:00,91.14,91.19,91.1,91.1,10222.0,85.0583,85.1049,85.0209,85.0209,10222.0
2023-08-25 12:50:00,91.1,91.15,91.02,91.02,8853.0,85.0209,85.0676,84.9463,84.9463,8853.0
2023-08-25 12:55:00,91.02,91.12,90.99,91.07,12684.0,84.9463,85.0396,84.9183,84.9929,12684.0
2023-08-25 13:00:00,91.07,91.09,91.01,91.04,7278.0,84.9929,85.0116,84.9369,84.9649,7278.0
2023-08-25 13:05:00,91.03,91.1,90.99,91.05,8967.0,84.9556,85.0209,84.9183,84.9743,8967.0
2023-08-25 13:10:00,91.02,91.04,90.97,90.98,11150.0,84.9463,84.9649,84.8996,84.9089,11150.0
2023-08-25 13:15:00,90.99,91.0,90.88,90.94,9487.0,84.9183,84.9276,84.8156,84.8716,9487.0
2023-08-25 13:20:00,90.94,90.95,90.89,90.93,9326.0,84.8716,84.8809,84.8249,84.8623,9326.0
2023-08-25 13:25:00,90.94,91.0,90.9,90.98,17731.0,84.8716,84.9276,84.8343,84.9089,17731.0
2023-08-25 13:30:00,90.97,91.01,90.9,90.98,15572.0,84.8996,84.9369,84.8343,84.9089,15572.0
2023-08-25 13:35:00,90.97,90.98,90.86,90.86,56814.0,84.8996,84.9089,84.7969,84.7969,56814.0
2023-08-25 13:40:00,90.86,90.88,90.77,90.81,9768.0,84.7969,84.8156,84.7129,84.7503,9768.0
2023-08-25 13:45:00,90.8,90.83,90.78,90.82,42129.0,84.7409,84.7689,84.7223,84.7596,42129.0
2023-08-25 13:50:00,90.82,90.89,90.78,90.85,7777.0,84.7596,84.8249,84.7223,84.7876,7777.0
2023-08-25 13:55:00,90.84,90.9,90.79,90.8,9503.0,84.7783,84.8343,84.7316,84.7409,9503.0
2023-08-25 14:00:00,90.79,90.84,90.78,90.8,5099.0,84.7316,84.7783,84.7223,84.7409,5099.0
2023-08-25 14:05:00,90.81,90.84,90.68,90.69,7199.0,84.7503,84.7783,84.6289,84.6383,7199.0
2023-08-25 14:10:00,90.71,90.78,90.7,90.75,8284.0,84.6569,84.7223,84.6476,84.6943,8284.0
2023-08-25 14:15:00,90.74,90.74,90.66,90.72,4802.0,84.6849,84.6849,84.6103,84.6663,4802.0
2023-08-25 14:20:00,90.74,90.83,90.74,90.79,8406.0,84.6849,84.7689,84.6849,84.7316,8406.0
2023-08-25 14:25:00,90.79,90.87,90.77,90.82,5672.0,84.7316,84.8063,84.7129,84.7596,5672.0
2023-08-25 14:30:00,90.84,90.89,90.77,90.87,10466.0,84.7783,84.8249,84.7129,84.8063,10466.0
2023-08-25 14:35:00,90.88,90.98,90.86,90.91,6182.0,84.8156,84.9089,84.7969,84.8436,6182.0
2023-08-25 14:40:00,90.92,90.95,90.85,90.89,10805.0,84.8529,84.8809,84.7876,84.8249,10805.0
2023-08-25 14:45:00,90.89,90.9,90.84,90.86,6375.0,84.8249,84.8343,84.7783,84.7969,6375.0
2023-08-25 14:50:00,90.86,90.91,90.85,90.91,7190.0,84.7969,84.8436,84.7876,84.8436,7190.0
2023-08-25 14:55:00,90.92,90.94,90.89,90.91,6509.0,84.8529,84.8716,84.8249,84.8436,6509.0
2023-08-25 15:00:00,90.93,91.02,90.93,90.97,13175.0,84.8623,84.9463,84.8623,84.8996,13175.0
2023-08-25 15:05:00,90.97,91.02,90.89,90.99,13509.0,84.8996,84.9463,84.8249,84.9183,13509.0
2023-08-25 15:10:00,91.01,91.02,90.93,90.97,13904.0,84.9369,84.9463,84.8623,84.8996,13904.0
2023-08-25 15:15:00,90.98,90.99,90.89,90.91,10866.0,84.9089,84.9183,84.8249,84.8436,10866.0
2023-08-25 15:20:00,90.92,91.0,90.87,90.88,21678.0,84.8529,84.9276,84.8063,84.8156,21678.0
2023-08-25 15:25:00,90.9,90.92,90.85,90.91,10748.0,84.8343,84.8529,84.7876,84.8436,10748.0
2023-08-25 15:30:00,90.91,91.0,90.89,90.97,12443.0,84.8436,84.9276,84.8249,84.8996,12443.0
2023-08-25 15:35:00,90.98,91.01,90.93,90.96,13130.0,84.9089,84.9369,84.8623,84.8903,13130.0
2023-08-25 15:40:00,90.96,91.02,90.93,91.01,16509.0,84.8903,84.9463,84.8623,84.9369,16509.0
2023-08-25 15:45:00,91.0,91.01,90.86,90.86,21528.0,84.9276,84.9369,84.7969,84.7969,21528.0
2023-08-25 15:50:00,90.86,90.93,90.72,90.77,45587.0,84.7969,84.8623,84.6663,84.7129,45587.0
2023-08-25 15:55:00,90.77,90.8,90.53,90.6,260523.0,84.7129,84.7409,84.489,84.5543,260523.0
2023-08-28 09:30:00,90.59,90.95,90.59,90.9,57144.0,84.545,84.8809,84.545,84.8343,57144.0
2023-08-28 09:35:00,90.91,91.17,90.77,90.78,18009.0,84.8436,85.0863,84.7129,84.7223,18009.0
2023-08-28 09:40:00,90.78,90.85,90.65,90.7,23898.0,84.7223,84.7876,84.601,84.6476,23898.0
2023-08-28 09:45:00,90.68,90.98,90.62,90.91,22608.0,84.6289,84.9089,84.573,84.8436,22608.0
2023-08-28 09:50:00,90.91,91.06,90.8,90.87,17927.0,84.8436,84.9836,84.7409,84.8063,17927.0
2023-08-28 09:55:00,90.82,91.01,90.78,90.87,7666.0,84.7596,84.9369,84.7223,84.8063,7666.0
2023-08-28 10:00:00,90.89,90.95,90.84,90.93,9462.0,84.8249,84.8809,84.7783,84.8623,9462.0
2023-08-28 10:05:00,90.87,90.89,90.75,90.84,12891.0,84.8063,84.8249,84.6943,84.7783,12891.0
2023-08-28 10:10:00,90.84,90.89,90.81,90.84,23697.0,84.7783,84.8249,84.7503,84.7783,23697.0
2023-08-28 10:15:00,90.83,90.88,90.73,90.82,10071.0,84.7689,84.8156,84.6756,84.7596,10071.0
2023-08-28 10:20:00,90.81,90.86,90.75,90.8,5847.0,84.7503,84.7969,84.6943,84.7409,5847.0
2023-08-28 10:25:00,90.81,90.9,90.7,90.7,11625.0,84.7503,84.8343,84.6476,84.6476,11625.0
2023-08-28 10:30:00,90.72,90.75,90.58,90.66,11646.0,84.6663,84.6943,84.5356,84.6103,11646.0
2023-08-28 10:35:00,90.65,90.65,90.53,90.55,6585.0,84.601,84.601,84.489,84.5076,6585.0
2023-08-28 10:40:00,90.55,90.64,90.55,90.6,7124.0,84.5076,84.5916,84.5076,84.5543,7124.0
2023-08-28 10:45:00,90.59,90.66,90.44,90.45,7128.0,84.545,84.6103,84.405,84.4143,7128.0
2023-08-28 10:50:00,90.45,90.57,90.44,90.53,16351.0,84.4143,84.5263,84.405,84.489,16351.0
2023-08-28 10:55:00,90.52,90.54,90.44,90.51,10336.0,84.4796,84.4983,84.405,84.4703,10336.0
2023-08-28 11:00:00,90.5,90.5,90.4,90.48,13867.0,84.461,84.461,84.3676,84.4423,13867.0
2023-08-28 11:05:00,90.51,90.54,90.3,90.3,7525.0,84.4703,84.4983,84.2743,84.2743,7525.0
2023-08-28 11:10:00,90.31,90.36,90.15,90.15,11200.0,84.2836,84.3303,84.1343,84.1343,11200.0
2023-08-28 11:15:00,90.16,90.28,90.14,90.25,9167.0,84.1436,84.2556,84.125,84.2276,9167.0
2023-08-28 11:20:00,90.26,90.33,90.23,90.26,9735.0,84.237,84.3023,84.209,84.237,9735.0
2023-08-28 11:25:00,90.25,90.31,90.21,90.27,7114.0,84.2276,84.2836,84.1903,84.2463,7114.0
2023-08-28 11:30:00,90.29,90.31,90.22,90.23,10338.0,84.265,84.2836,84.1996,84.209,10338.0
2023-08-28 11:35:00,90.23,90.31,90.23,90.28,6487.0,84.209,84.2836,84.209,84.2556,6487.0
2023-08-28 11:40:00,90.26,90.33,90.26,90.31,8398.0,84.237,84.3023,84.237,84.2836,8398.0
2023-08-28 11:45:00,90.31,90.38,90.25,90.28,6675.0,84.2836,84.349,84.2276,84.2556,6675.0
2023-08-28 11:50:00,90.25,90.29,90.18,90.26,7396.0,84.2276,84.265,84.1623,84.237,7396.0
2023-08-28 11:55:00,90.26,90.38,90.25,90.37,8453.0,84.237,84.349,84.2276,84.3396,8453.0
2023-08-28 12:00:00,90.38,90.44,90.36,90.43,5652.0,84.349,84.405,84.3303,84.3956,5652.0
2023-08-28 12:05:00,90.42,90.44,90.32,90.37,10701.0,84.3863,84.405,84.293,84.3396,10701.0
2023-08-28 12:10:00,90.37,90.44,90.31,90.39,5368.0,84.3396,84.405,84.2836,84.3583,5368.0
2023-08-28 12:15:00,90.38,90.4,90.3,90.34,7603.0,84.349,84.3676,84.2743,84.3116,7603.0
2023-08-28 12:20:00,90.36,90.4,90.3,90.38,12285.0,84.3303,84.3676,84.2743,84.349,12285.0
2023-08-28 12:25:00,90.38,90.41,90.28,90.35,17069.0,84.349,84.377,84.2556,84.321,17069.0
2023-08-28 12:30:00,90.33,90.33,90.29,90.31,5386.0,84.3023,84.3023,84.265,84.2836,5386.0
2023-08-28 12:35:00,90.34,90.35,90.23,90.24,9694.0,84.3116,84.321,84.209,84.2183,9694.0
2023-08-28 12:40:00,90.25,90.28,90.17,90.26,12387.0,84.2276,84.2556,84.153,84.237,12387.0
2023-08-28 12:45:00,90.25,90.29,90.19,90.26,11465.0,84.2276,84.265,84.1716,84.237,11465.0
2023-08-28 12:50:00,90.27,90.35,90.25,90.31,16628.0,84.2463,84.321,84.2276,84.2836,16628.0
2023-08-28 12:55:00,90.3,90.39,90.3,90.34,7451.0,84.2743,84.3583,84.2743,84.3116,7451.0
2023-08-28 13:00:00,90.36,90.37,90.28,90.28,12504.0,84.3303,84.3396,84.2556,84.2556,12504.0
2023-08-28 13:05:00,90.27,90.38,90.24,90.34,9078.0,84.2463,84.349,84.2183,84.3116,9078.0
2023-08-28 13:10:00,90.34,90.35,90.19,90.2,8576.0,84.3116,84.321,84.1716,84.181,8576.0
2023-08-28 13:15:00,90.21,90.28,90.19,90.25,13753.0,84.1903,84.2556,84.1716,84.2276,13753.0
2023-08-28 13:20:00,90.24,90.28,90.17,90.22,10053.0,84.2183,84.2556,84.153,84.1996,10053.0
2023-08-28 13:25:00,90.23,90.24,90.12,90.16,8496.0,84.209,84.2183,84.1063,84.1436,8496.0
2023-08-28 13:30:00,90.16,90.29,90.16,90.28,10385.0,84.1436,84.265,84.1436,84.2556,10385.0
2023-08-28 13:35:00,90.27,90.31,90.22,90.29,14857.0,84.2463,84.2836,84.1996,84.265,14857.0
2023-08-28 13:40:00,90.3,90.32,90.23,90.28,8152.0,84.2743,84.293,84.209,84.2556,8152.0
2023-08-28 13:45:00,90.28,90.3,90.22,90.26,10203.0,84.2556,84.2743,84.1996,84.237,10203.0
2023-08-28 13:50:00,90.24,90.29,90.18,90.18,11971.0,84.2183,84.265,84.1623,84.1623,11971.0
2023-08-28 13:55:00,90.17,90.17,90.09,90.14,10421.0,84.153,84.153,84.0783,84.125,10421.0
2023-08-28 14:00:00,90.12,90.12,90.07,90.08,8328.0,84.1063,84.1063,84.0597,84.069,8328.0
2023-08-28 14:05:00,90.08,90.11,90.03,90.09,8031.0,84.069,84.097,84.0223,84.0783,8031.0
2023-08-28 14:10:00,90.07,90.09,90.01,90.07,9701.0,84.0597,84.0783,84.0037,84.0597,9701.0
2023-08-28 14:15:00,90.06,90.13,90.06,90.08,9764.0,84.0503,84.1157,84.0503,84.069,9764.0
2023-08-28 14:20:00,90.08,90.14,90.08,90.12,7923.0,84.069,84.125,84.069,84.1063,7923.0
2023-08-28 14:25:00,90.13,90.15,90.09,90.12,11229.0,84.1157,84.1343,84.0783,84.1063,11229.0
2023-08-28 14:30:00,90.13,90.21,90.1,90.17,10085.0,84.1157,84.1903,84.0877,84.153,10085.0
2023-08-28 14:35:00,90.17,90.21,90.13,90.18,12956.0,84.153,84.1903,84.1157,84.1623,12956.0
2023-08-28 14:40:00,90.17,90.24,90.16,90.18,9516.0,84.153,84.2183,84.1436,84.1623,9516.0
2023-08-28 14:45:00,90.2,90.26,90.19,90.2,10186.0,84.181,84.237,84.1716,84.181,10186.0
2023-08-28 14:50:00,90.21,90.28,90.21,90.26,12065.0,84.1903,84.2556,84.1903,84.237,12065.0
2023-08-28 14:55:00,90.26,90.27,90.19,90.22,16053.0,84.237,84.2463,84.1716,84.1996,16053.0
2023-08-28 15:00:00,90.24,90.3,90.21,90.26,9586.0,84.2183,84.2743,84.1903,84.237,9586.0
2023-08-28 15:05:00,90.27,90.28,90.2,90.26,12682.0,84.2463,84.2556,84.181,84.237,12682.0
2023-08-28 15:10:00,90.25,90.26,90.16,90.2,14502.0,84.2276,84.237,84.1436,84.181,14502.0
2023-08-28 15:15:00,90.2,90.26,90.17,90.19,16655.0,84.181,84.237,84.153,84.1716,16655.0
2023-08-28 15:20:00,90.18,90.22,90.12,90.18,15118.0,84.1623,84.1996,84.1063,84.1623,15118.0
2023-08-28 15:25:00,90.17,90.22,90.12,90.2,17354.0,84.153,84.1996,84.1063,84.181,17354.0
2023-08-28 15:30:00,90.2,90.21,90.14,90.17,15302.0,84.181,84.1903,84.125,84.153,15302.0
2023-08-28 15:35:00,90.16,90.2,90.12,90.16,21497.0,84.1436,84.181,84.1063,84.1436,21497.0
2023-08-28 15:40:00,90.16,90.16,90.05,90.12,25230.0,84.1436,84.1436,84.041,84.1063,25230.0
2023-08-28 15:45:00,90.12,90.36,90.12,90.2,40455.0,84.1063,84.3303,84.1063,84.181,40455.0
2023-08-28 15:50:00,90.21,90.22,90.07,90.08,66462.0,84.1903,84.1996,84.0597,84.069,66462.0
2023-08-28 15:55:00,90.08,90.13,90.0,90.01,197572.0,84.069,84.1157,83.9943,84.0037,197572.0
2023-08-29 09:30:00,90.0,90.22,90.0,90.17,41221.0,83.9943,84.1996,83.9943,84.153,41221.0
2023-08-29 09:35:00,90.19,90.25,89.95,90.24,14319.0,84.1716,84.2276,83.9477,84.2183,14319.0
2023-08-29 09:40:00,90.25,90.42,90.12,90.2,32199.0,84.2276,84.3863,84.1063,84.181,32199.0
2023-08-29 09:45:00,90.19,90.29,90.15,90.26,10339.0,84.1716,84.265,84.1343,84.237,10339.0
2023-08-29 09:50:00,90.27,90.35,90.25,90.3,5875.0,84.2463,84.321,84.2276,84.2743,5875.0
2023-08-29 09:55:00,90.26,90.29,90.23,90.26,8203.0,84.237,84.265,84.209,84.237,8203.0
2023-08-29 10:00:00,90.28,90.34,90.21,90.3,17434.0,84.2556,84.3116,84.1903,84.2743,17434.0
2023-08-29 10:05:00,90.31,90.46,90.3,90.46,10976.0,84.2836,84.4236,84.2743,84.4236,10976.0
2023-08-29 10:10:00,90.46,90.57,90.36,90.54,41997.0,84.4236,84.5263,84.3303,84.4983,41997.0
2023-08-29 10:15:00,90.54,90.75,90.51,90.66,20487.0,84.4983,84.6943,84.4703,84.6103,20487.0
2023-08-29 10:20:00,90.66,90.87,90.66,90.87,20000.0,84.6103,84.8063,84.6103,84.8063,20000.0
2023-08-29 10:25:00,90.88,90.91,90.78,90.9,14281.0,84.8156,84.8436,84.7223,84.8343,14281.0
2023-08-29 10:30:00,90.95,90.96,90.7,90.76,14314.0,84.8809,84.8903,84.6476,84.7036,14314.0
2023-08-29 10:35:00,90.76,90.9,90.6,90.73,15999.0,84.7036,84.8343,84.5543,84.6756,15999.0
2023-08-29 10:40:00,90.74,90.74,90.46,90.46,8788.0,84.6849,84.6849,84.4236,84.4236,8788.0
2023-08-29 10:45:00,90.42,90.46,90.34,90.44,10927.0,84.3863,84.4236,84.3116,84.405,10927.0
2023-08-29 10:50:00,90.45,90.49,90.35,90.37,13305.0,84.4143,84.4516,84.321,84.3396,13305.0
2023-08-29 10:55:00,90.32,90.38,90.27,90.36,13532.0,84.293,84.349,84.2463,84.3303,13532.0
2023-08-29 11:00:00,90.34,90.35,90.12,90.16,10855.0,84.3116,84.321,84.1063,84.1436,10855.0
2023-08-29 11:05:00,90.18,90.19,90.04,90.16,8285.0,84.1623,84.1716,84.0317,84.1436,8285.0
2023-08-29 11:10:00,90.17,90.17,89.96,89.98,10224.0,84.153,84.153,83.957,83.9757,10224.0
2023-08-29 11:15:00,90.01,90.12,90.01,90.1,11679.0,84.0037,84.1063,84.0037,84.0877,11679.0
2023-08-29 11:20:00,90.11,90.16,90.07,90.13,8609.0,84.097,84.1436,84.0597,84.1157,8609.0
2023-08-29 11:25:00,90.12,90.15,90.07,90.11,9731.0,84.1063,84.1343,84.0597,84.097,9731.0
2023-08-29 11:30:00,90.13,90.3,90.13,90.27,8478.0,84.1157,84.2743,84.1157,84.2463,8478.0
2023-08-29 11:35:00,90.26,90.35,90.26,90.33,7892.0,84.237,84.321,84.237,84.3023,7892.0
2023-08-29 11:40:00,90.33,90.33,90.27,90.3,9061.0,84.3023,84.3023,84.2463,84.2743,9061.0
2023-08-29 11:45:00,90.3,90.33,90.24,90.27,7948.0,84.2743,84.3023,84.2183,84.2463,7948.0
2023-08-29 11:50:00,90.28,90.35,90.27,90.29,5496.0,84.2556,84.321,84.2463,84.265,5496.0
2023-08-29 11:55:00,90.31,90.34,90.29,90.34,5708.0,84.2836,84.3116,84.265,84.3116,5708.0
2023-08-29 12:00:00,90.31,90.42,90.3,90.42,6629.0,84.2836,84.3863,84.2743,84.3863,6629.0
2023-08-29 12:05:00,90.42,90.42,90.35,90.38,7921.0,84.3863,84.3863,84.321,84.349,7921.0
2023-08-29 12:10:00,90.4,90.48,90.4,90.43,8286.0,84.3676,84.4423,84.3676,84.3956,8286.0
2023-08-29 12:15:00,90.43,90.52,90.42,90.5,8441.0,84.3956,84.4796,84.3863,84.461,8441.0
2023-08-29 12:20:00,90.51,90.57,90.49,90.54,6450.0,84.4703,84.5263,84.4516,84.4983,6450.0
2023-08-29 12:25:00,90.52,90.55,90.49,90.54,3914.0,84.4796,84.5076,84.4516,84.4983,3914.0
2023-08-29 12:30:00,90.54,90.55,90.5,90.54,6740.0,84.4983,84.5076,84.461,84.4983,6740.0
2023-08-29 12:35:00,90.53,90.57,90.52,90.57,5666.0,84.489,84.5263,84.4796,84.5263,5666.0
2023-08-29 12:40:00,90.56,90.56,90.47,90.5,9041.0,84.517,84.517,84.433,84.461,9041.0
2023-08-29 12:45:00,90.51,90.52,90.47,90.48,4553.0,84.4703,84.4796,84.433,84.4423,4553.0
2023-08-29 12:50:00,90.48,90.49,90.43,90.47,5098.0,84.4423,84.4516,84.3956,84.433,5098.0
2023-08-29 12:55:00,90.48,90.52,90.45,90.5,7790.0,84.4423,84.4796,84.4143,84.461,7790.0
2023-08-29 13:00:00,90.49,90.5,90.45,90.49,4302.0,84.4516,84.461,84.4143,84.4516,4302.0
2023-08-29 13:05:00,90.5,90.56,90.49,90.55,4847.0,84.461,84.517,84.4516,84.5076,4847.0
2023-08-29 13:10:00,90.58,90.6,90.55,90.57,8257.0,84.5356,84.5543,84.5076,84.5263,8257.0
2023-08-29 13:15:00,90.57,90.57,90.48,90.48,8577.0,84.5263,84.5263,84.4423,84.4423,8577.0
2023-08-29 13:20:00,90.49,90.53,90.46,90.48,9582.0,84.4516,84.489,84.4236,84.4423,9582.0
2023-08-29 13:25:00,90.44,90.51,90.42,90.49,5028.0,84.405,84.4703,84.3863,84.4516,5028.0
2023-08-29 13:30:00,90.49,90.53,90.48,90.52,8282.0,84.4516,84.489,84.4423,84.4796,8282.0
2023-08-29 13:35:00,90.53,90.56,90.47,90.55,9641.0,84.489,84.517,84.433,84.5076,9641.0
2023-08-29 13:40:00,90.56,90.62,90.56,90.59,5907.0,84.517,84.573,84.517,84.545,5907.0
2023-08-29 13:45:00,90.58,90.65,90.57,90.58,13644.0,84.5356,84.601,84.5263,84.5356,13644.0
2023-08-29 13:50:00,90.56,90.63,90.51,90.53,9854.0,84.517,84.5823,84.4703,84.489,9854.0
2023-08-29 13:55:00,90.51,90.54,90.44,90.51,14857.0,84.4703,84.4983,84.405,84.4703,14857.0
2023-08-29 14:00:00,90.52,90.59,90.5,90.51,8125.0,84.4796,84.545,84.461,84.4703,8125.0
2023-08-29 14:05:00,90.49,90.54,90.47,90.54,12491.0,84.4516,84.4983,84.433,84.4983,12491.0
2023-08-29 14:10:00,90.55,90.55,90.42,90.43,12025.0,84.5076,84.5076,84.3863,84.3956,12025.0
2023-08-29 14:15:00,90.44,90.45,90.38,90.41,7997.0,84.405,84.4143,84.349,84.377,7997.0
2023-08-29 14:20:00,90.42,90.46,90.36,90.36,10766.0,84.3863,84.4236,84.3303,84.3303,10766.0
2023-08-29 14:25:00,90.37,90.38,90.28,90.3,10626.0,84.3396,84.349,84.2556,84.2743,10626.0
2023-08-29 14:30:00,90.28,90.28,90.22,90.22,11828.0,84.2556,84.2556,84.1996,84.1996,11828.0
2023-08-29 14:35:00,90.21,90.3,90.21,90.23,10197.0,84.1903,84.2743,84.1903,84.209,10197.0
2023-08-29 14:40:00,90.25,90.26,90.18,90.25,11140.0,84.2276,84.237,84.1623,84.2276,11140.0
2023-08-29 14:45:00,90.23,90.24,90.15,90.17,11705.0,84.209,84.2183,84.1343,84.153,11705.0
2023-08-29 14:50:00,90.19,90.23,90.1,90.1,13532.0,84.1716,84.209,84.0877,84.0877,13532.0
2023-08-29 14:55:00,90.09,90.11,90.05,90.11,12062.0,84.0783,84.097,84.041,84.097,12062.0
2023-08-29 15:00:00,90.09,90.18,90.04,90.15,10805.0,84.0783,84.1623,84.0317,84.1343,10805.0
2023-08-29 15:05:00,90.15,90.17,90.07,90.09,12040.0,84.1343,84.153,84.0597,84.0783,12040.0
2023-08-29 15:10:00,90.1,90.11,90.01,90.05,22285.0,84.0877,84.097,84.0037,84.041,22285.0
2023-08-29 15:15:00,90.03,90.16,90.03,90.16,30815.0,84.0223,84.1436,84.0223,84.1436,30815.0
2023-08-29 15:20:00,90.15,90.15,90.06,90.13,14046.0,84.1343,84.1343,84.0503,84.1157,14046.0
2023-08-29 15:25:00,90.14,90.27,90.12,90.23,13539.0,84.125,84.2463,84.1063,84.209,13539.0
2023-08-29 15:30:00,90.26,90.27,90.17,90.24,13374.0,84.237,84.2463,84.153,84.2183,13374.0
2023-08-29 15:35:00,90.23,90.27,90.21,90.27,28367.0,84.209,84.2463,84.1903,84.2463,28367.0
2023-08-29 15:40:00,90.27,90.33,90.2,90.31,21418.0,84.2463,84.3023,84.181,84.2836,21418.0
2023-08-29 15:45:00,90.31,90.4,90.23,90.24,36059.0,84.2836,84.3676,84.209,84.2183,36059.0
2023-08-29 15:50:00,90.24,90.36,90.23,90.33,58451.0,84.2183,84.3303,84.209,84.3023,58451.0
2023-08-29 15:55:00,90.33,90.34,90.2,90.29,231699.0,84.3023,84.3116,84.181,84.265,231699.0
2023-08-30 09:30:00,90.01,90.31,89.95,90.25,44947.0,84.0037,84.2836,83.9477,84.2276,44947.0
2023-08-30 09:35:00,90.24,90.54,90.24,90.28,12732.0,84.2183,84.4983,84.2183,84.2556,12732.0
2023-08-30 09:40:00,90.3,90.56,90.27,90.55,10143.0,84.2743,84.517,84.2463,84.5076,10143.0
2023-08-30 09:45:00,90.58,90.73,90.53,90.68,15653.0,84.5356,84.6756,84.489,84.6289,15653.0
2023-08-30 09:50:00,90.68,90.79,90.64,90.72,10641.0,84.6289,84.7316,84.5916,84.6663,10641.0
2023-08-30 09:55:00,90.73,90.83,90.69,90.71,10974.0,84.6756,84.7689,84.6383,84.6569,10974.0
2023-08-30 10:00:00,90.75,90.76,90.6,90.61,12113.0,84.6943,84.7036,84.5543,84.5636,12113.0
2023-08-30 10:05:00,90.62,90.76,90.62,90.74,11418.0,84.573,84.7036,84.573,84.6849,11418.0
2023-08-30 10:10:00,90.74,90.74,90.55,90.56,9118.0,84.6849,84.6849,84.5076,84.517,9118.0
2023-08-30 10:15:00,90.56,90.7,90.5,90.63,15925.0,84.517,84.6476,84.461,84.5823,15925.0
2023-08-30 10:20:00,90.61,90.69,90.56,90.6,4670.0,84.5636,84.6383,84.517,84.5543,4670.0
2023-08-30 10:25:00,90.63,90.63,90.35,90.39,12436.0,84.5823,84.5823,84.321,84.3583,12436.0
2023-08-30 10:30:00,90.33,90.34,90.25,90.32,29060.0,84.3023,84.3116,84.2276,84.293,29060.0
2023-08-30 10:35:00,90.34,90.34,90.2,90.25,7135.0,84.3116,84.3116,84.181,84.2276,7135.0
2023-08-30 10:40:00,90.2,90.28,90.15,90.15,8789.0,84.181,84.2556,84.1343,84.1343,8789.0
2023-08-30 10:45:00,90.15,90.15,89.95,90.07,14065.0,84.1343,84.1343,83.9477,84.0597,14065.0
2023-08-30 10:50:00,90.06,90.07,89.87,89.96,9576.0,84.0503,84.0597,83.873,83.957,9576.0
2023-08-30 10:55:00,89.92,90.05,89.9,90.02,9401.0,83.9197,84.041,83.901,84.013,9401.0
2023-08-30 11:00:00,90.01,90.01,89.84,89.88,30607.0,84.0037,84.0037,83.845,83.8823,30607.0
2023-08-30 11:05:00,89.87,89.88,89.75,89.75,11313.0,83.873,83.8823,83.761,83.761,11313.0
2023-08-30 11:10:00,89.73,89.9,89.73,89.8,23139.0,83.7423,83.901,83.7423,83.8077,23139.0
2023-08-30 11:15:00,89.78,89.81,89.65,89.7,9935.0,83.789,83.817,83.6677,83.7143,9935.0
2023-08-30 11:20:00,89.69,89.89,89.67,89.88,14548.0,83.705,83.8917,83.6863,83.8823,14548.0
2023-08-30 11:25:00,89.88,90.04,89.88,90.04,18140.0,83.8823,84.0317,83.8823,84.0317,18140.0
2023-08-30 11:30:00,90.03,90.08,89.93,90.06,8205.0,84.0223,84.069,83.929,84.0503,8205.0
2023-08-30 11:35:00,90.07,90.12,90.06,90.11,5114.0,84.0597,84.1063,84.0503,84.097,5114.0
2023-08-30 11:40:00,90.11,90.24,90.1,90.23,15278.0,84.097,84.2183,84.0877,84.209,15278.0
2023-08-30 11:45:00,90.24,90.25,90.14,90.16,12945.0,84.2183,84.2276,84.125,84.1436,12945.0
2023-08-30 11:50:00,90.13,90.23,90.12,90.16,7593.0,84.1157,84.209,84.1063,84.1436,7593.0
2023-08-30 11:55:00,90.15,90.15,90.07,90.12,6546.0,84.1343,84.1343,84.0597,84.1063,6546.0
2023-08-30 12:00:00,90.11,90.11,90.02,90.06,10184.0,84.097,84.097,84.013,84.0503,10184.0
2023-08-30 12:05:00,90.07,90.21,90.07,90.07,14719.0,84.0597,84.1903,84.0597,84.0597,14719.0
2023-08-30 12:10:00,90.04,90.09,90.0,90.08,15129.0,84.0317,84.0783,83.9943,84.069,15129.0
2023-08-30 12:15:00,90.06,90.14,90.02,90.12,4427.0,84.0503,84.125,84.013,84.1063,4427.0
2023-08-30 12:20:00,90.09,90.1,90.02,90.09,7412.0,84.0783,84.0877,84.013,84.0783,7412.0
2023-08-30 12:25:00,90.11,90.13,90.03,90.05,9449.0,84.097,84.1157,84.0223,84.041,9449.0
2023-08-30 12:30:00,90.06,90.09,90.0,90.02,5566.0,84.0503,84.0783,83.9943,84.013,5566.0
2023-08-30 12:35:00,90.0,90.11,90.0,90.05,13781.0,83.9943,84.097,83.9943,84.041,13781.0
2023-08-30 12:40:00,90.02,90.09,90.01,90.03,9719.0,84.013,84.0783,84.0037,84.0223,9719.0
2023-08-30 12:45:00,90.01,90.07,89.99,90.03,6974.0,84.0037,84.0597,83.985,84.0223,6974.0
2023-08-30 12:50:00,90.01,90.1,90.0,90.06,8114.0,84.0037,84.0877,83.9943,84.0503,8114.0
2023-08-30 12:55:00,90.07,90.17,90.07,90.13,12683.0,84.0597,84.153,84.0597,84.1157,12683.0
2023-08-30 13:00:00,90.14,90.17,90.1,90.16,3358.0,84.125,84.153,84.0877,84.1436,3358.0
2023-08-30 13:05:00,90.15,90.17,90.1,90.13,3385.0,84.1343,84.153,84.0877,84.1157,3385.0
2023-08-30 13:10:00,90.13,90.13,90.1,90.1,2039.0,84.1157,84.1157,84.0877,84.0877,2039.0
2023-08-30 13:15:00,90.11,90.16,90.07,90.07,9238.0,84.097,84.1436,84.0597,84.0597,9238.0
2023-08-30 13:20:00,90.08,90.08,90.0,90.0,11533.0,84.069,84.069,83.9943,83.9943,11533.0
2023-08-30 13:25:00,89.94,89.94,89.88,89.9,6649.0,83.9383,83.9383,83.8823,83.901,6649.0
2023-08-30 13:30:00,89.89,89.91,89.84,89.85,4635.0,83.8917,83.9103,83.845,83.8543,4635.0
2023-08-30 13:35:00,89.85,89.85,89.78,89.84,18667.0,83.8543,83.8543,83.789,83.845,18667.0
2023-08-30 13:40:00,89.83,89.85,89.74,89.76,7118.0,83.8357,83.8543,83.7517,83.7703,7118.0
2023-08-30 13:45:00,89.77,89.81,89.72,89.76,11468.0,83.7797,83.817,83.733,83.7703,11468.0
2023-08-30 13:50:00,89.74,89.76,89.64,89.65,10088.0,83.7517,83.7703,83.6583,83.6677,10088.0
2023-08-30 13:55:00,89.65,89.74,89.64,89.74,8003.0,83.6677,83.7517,83.6583,83.7517,8003.0
2023-08-30 14:00:00,89.74,89.77,89.7,89.7,9169.0,83.7517,83.7797,83.7143,83.7143,9169.0
2023-08-30 14:05:00,89.68,89.69,89.62,89.64,8851.0,83.6957,83.705,83.6397,83.6583,8851.0
2023-08-30 14:10:00,89.64,89.72,89.6,89.62,24602.0,83.6583,83.733,83.621,83.6397,24602.0
2023-08-30 14:15:00,89.62,89.7,89.62,89.69,12301.0,83.6397,83.7143,83.6397,83.705,12301.0
2023-08-30 14:20:00,89.69,89.75,89.66,89.68,24541.0,83.705,83.761,83.677,83.6957,24541.0
2023-08-30 14:25:00,89.68,89.79,89.63,89.68,20959.0,83.6957,83.7983,83.649,83.6957,20959.0
2023-08-30 14:30:00,89.66,89.67,89.58,89.59,15838.0,83.677,83.6863,83.6024,83.6117,15838.0
2023-08-30 14:35:00,89.59,89.6,89.48,89.49,31020.0,83.6117,83.621,83.509,83.5184,31020.0
2023-08-30 14:40:00,89.5,89.56,89.47,89.56,20131.0,83.5277,83.5837,83.4997,83.5837,20131.0
2023-08-30 14:45:00,89.56,89.67,89.53,89.66,17424.0,83.5837,83.6863,83.5557,83.677,17424.0
2023-08-30 14:50:00,89.66,89.74,89.66,89.72,16525.0,83.677,83.7517,83.677,83.733,16525.0
2023-08-30 14:55:00,89.71,89.71,89.64,89.69,13207.0,83.7237,83.7237,83.6583,83.705,13207.0
2023-08-30 15:00:00,89.69,89.71,89.64,89.67,12910.0,83.705,83.7237,83.6583,83.6863,12910.0
2023-08-30 15:05:00,89.67,89.74,89.64,89.74,7821.0,83.6863,83.7517,83.6583,83.7517,7821.0
2023-08-30 15:10:00,89.74,89.85,89.73,89.83,18810.0,83.7517,83.8543,83.7423,83.8357,18810.0
2023-08-30 15:15:00,89.85,89.88,89.82,89.86,24218.0,83.8543,83.8823,83.8263,83.8637,24218.0
2023-08-30 15:20:00,89.87,89.89,89.77,89.85,19272.0,83.873,83.8917,83.7797,83.8543,19272.0
2023-08-30 15:25:00,89.86,89.88,89.83,89.88,14541.0,83.8637,83.8823,83.8357,83.8823,14541.0
2023-08-30 15:30:00,89.89,89.94,89.82,89.91,19434.0,83.8917,83.9383,83.8263,83.9103,19434.0
2023-08-30 15:35:00,89.91,89.91,89.83,89.85,16599.0,83.9103,83.9103,83.8357,83.8543,16599.0
2023-08-30 15:40:00,89.85,89.85,89.68,89.71,45024.0,83.8543,83.8543,83.6957,83.7237,45024.0
2023-08-30 15:45:00,89.72,89.81,89.64,89.71,40413.0,83.733,83.817,83.6583,83.7237,40413.0
2023-08-30 15:50:00,89.72,89.85,89.69,89.81,111991.0,83.733,83.8543,83.705,83.817,111991.0
2023-08-30 15:55:00,89.8,89.97,89.73,89.96,236824.0,83.8077,83.9663,83.7423,83.957,236824.0
2023-08-31 09:30:00,90.26,90.3,89.65,90.3,48055.0,84.237,84.2743,83.6677,84.2743,48055.0
2023-08-31 09:35:00,90.35,90.43,89.91,89.94,18310.0,84.321,84.3956,83.9103,83.9383,18310.0
2023-08-31 09:40:00,89.91,90.1,89.91,90.03,11439.0,83.9103,84.0877,83.9103,84.0223,11439.0
2023-08-31 09:45:00,90.1,90.17,90.01,90.1,10199.0,84.0877,84.153,84.0037,84.0877,10199.0
2023-08-31 09:50:00,90.1,90.11,89.91,89.97,28911.0,84.0877,84.097,83.9103,83.9663,28911.0
2023-08-31 09:55:00,89.96,90.11,89.94,90.1,20789.0,83.957,84.097,83.9383,84.0877,20789.0
2023-08-31 10:00:00,90.09,90.09,89.9,89.95,12452.0,84.0783,84.0783,83.901,83.9477,12452.0
2023-08-31 10:05:00,89.95,89.97,89.78,89.78,9774.0,83.9477,83.9663,83.789,83.789,9774.0
2023-08-31 10:10:00,89.77,89.83,89.68,89.68,6675.0,83.7797,83.8357,83.6957,83.6957,6675.0
2023-08-31 10:15:00,89.68,89.73,89.64,89.7,10689.0,83.6957,83.7423,83.6583,83.7143,10689.0
2023-08-31 10:20:00,89.69,89.76,89.6,89.75,12068.0,83.705,83.7703,83.621,83.761,12068.0
2023-08-31 10:25:00,89.76,89.76,89.58,89.66,28154.0,83.7703,83.7703,83.6024,83.677,28154.0
2023-08-31 10:30:00,89.66,89.73,89.55,89.71,20018.0,83.677,83.7423,83.5744,83.7237,20018.0
2023-08-31 10:35:00,89.7,89.73,89.55,89.59,13685.0,83.7143,83.7423,83.5744,83.6117,13685.0
2023-08-31 10:40:00,89.59,89.68,89.58,89.6,17018.0,83.6117,83.6957,83.6024,83.621,17018.0
2023-08-31 10:45:00,89.63,89.69,89.59,89.68,13336.0,83.649,83.705,83.6117,83.6957,13336.0
2023-08-31 10:50:00,89.69,89.76,89.63,89.7,17661.0,83.705,83.7703,83.649,83.7143,17661.0
2023-08-31 10:55:00,89.7,89.73,89.51,89.52,14355.0,83.7143,83.7423,83.537,83.5464,14355.0
2023-08-31 11:00:00,89.52,89.65,89.52,89.63,14173.0,83.5464,83.6677,83.5464,83.649,14173.0
2023-08-31 11:05:00,89.63,89.73,89.58,89.71,18753.0,83.649,83.7423,83.6024,83.7237,18753.0
2023-08-31 11:10:00,89.77,89.77,89.66,89.68,6490.0,83.7797,83.7797,83.677,83.6957,6490.0
2023-08-31 11:15:00,89.69,89.71,89.61,89.65,11670.0,83.705,83.7237,83.6303,83.6677,11670.0
2023-08-31 11:20:00,89.65,89.74,89.63,89.73,6100.0,83.6677,83.7517,83.649,83.7423,6100.0
2023-08-31 11:25:00,89.75,89.82,89.72,89.82,8840.0,83.761,83.8263,83.733,83.8263,8840.0
2023-08-31 11:30:00,89.81,89.82,89.59,89.6,10176.0,83.817,83.8263,83.6117,83.621,10176.0
2023-08-31 11:35:00,89.61,89.71,89.61,89.66,18081.0,83.6303,83.7237,83.6303,83.677,18081.0
2023-08-31 11:40:00,89.67,89.77,89.67,89.67,10555.0,83.6863,83.7797,83.6863,83.6863,10555.0
2023-08-31 11:45:00,89.66,89.66,89.55,89.59,9058.0,83.677,83.677,83.5744,83.6117,9058.0
2023-08-31 11:50:00,89.6,89.62,89.56,89.58,8542.0,83.621,83.6397,83.5837,83.6024,8542.0
2023-08-31 11:55:00,89.56,89.57,89.44,89.48,10379.0,83.5837,83.593,83.4717,83.509,10379.0
2023-08-31 12:00:00,89.5,89.51,89.41,89.44,18615.0,83.5277,83.537,83.4437,83.4717,18615.0
2023-08-31 12:05:00,89.45,89.5,89.44,89.49,8933.0,83.481,83.5277,83.4717,83.5184,8933.0
2023-08-31 12:10:00,89.49,89.53,89.45,89.5,9828.0,83.5184,83.5557,83.481,83.5277,9828.0
2023-08-31 12:15:00,89.49,89.55,89.46,89.5,6245.0,83.5184,83.5744,83.4904,83.5277,6245.0
2023-08-31 12:20:00,89.51,89.63,89.49,89.61,7494.0,83.537,83.649,83.5184,83.6303,7494.0
2023-08-31 12:25:00,89.62,89.62,89.53,89.56,8387.0,83.6397,83.6397,83.5557,83.5837,8387.0
2023-08-31 12:30:00,89.57,89.58,89.49,89.51,4338.0,83.593,83.6024,83.5184,83.537,4338.0
2023-08-31 12:35:00,89.49,89.52,89.44,89.44,5422.0,83.5184,83.5464,83.4717,83.4717,5422.0
2023-08-31 12:40:00,89.45,89.51,89.45,89.47,7877.0,83.481,83.537,83.481,83.4997,7877.0
2023-08-31 12:45:00,89.45,89.53,89.45,89.5,3446.0,83.481,83.5557,83.481,83.5277,3446.0
2023-08-31 12:50:00,89.5,89.51,89.44,89.45,11636.0,83.5277,83.537,83.4717,83.481,11636.0
2023-08-31 12:55:00,89.44,89.51,89.44,89.47,5857.0,83.4717,83.537,83.4717,83.4997,5857.0
2023-08-31 13:00:00,89.47,89.47,89.41,89.43,11915.0,83.4997,83.4997,83.4437,83.4624,11915.0
2023-08-31 13:05:00,89.41,89.45,89.32,89.43,16059.0,83.4437,83.481,83.3597,83.4624,16059.0
2023-08-31 13:10:00,89.45,89.47,89.36,89.4,8722.0,83.481,83.4997,83.397,83.4344,8722.0
2023-08-31 13:15:00,89.43,89.49,89.41,89.49,11358.0,83.4624,83.5184,83.4437,83.5184,11358.0
2023-08-31 13:20:00,89.49,89.5,89.46,89.46,9957.0,83.5184,83.5277,83.4904,83.4904,9957.0
2023-08-31 13:25:00,89.48,89.5,89.42,89.42,15831.0,83.509,83.5277,83.453,83.453,15831.0
2023-08-31 13:30:00,89.41,89.48,89.37,89.43,17145.0,83.4437,83.509,83.4064,83.4624,17145.0
2023-08-31 13:35:00,89.45,89.49,89.4,89.47,7471.0,83.481,83.5184,83.4344,83.4997,7471.0
2023-08-31 13:40:00,89.47,89.53,89.41,89.48,10858.0,83.4997,83.5557,83.4437,83.509,10858.0
2023-08-31 13:45:00,89.47,89.52,89.43,89.43,15326.0,83.4997,83.5464,83.4624,83.4624,15326.0
2023-08-31 13:50:00,89.42,89.49,89.42,89.45,15477.0,83.453,83.5184,83.453,83.481,15477.0
2023-08-31 13:55:00,89.44,89.46,89.39,89.42,17492.0,83.4717,83.4904,83.425,83.453,17492.0
2023-08-31 14:00:00,89.43,89.5,89.41,89.44,9425.0,83.4624,83.5277,83.4437,83.4717,9425.0
2023-08-31 14:05:00,89.44,89.48,89.37,89.38,19482.0,83.4717,83.509,83.4064,83.4157,19482.0
2023-08-31 14:10:00,89.37,89.43,89.36,89.37,15547.0,83.4064,83.4624,83.397,83.4064,15547.0
2023-08-31 14:15:00,89.37,89.4,89.33,89.38,17499.0,83.4064,83.4344,83.369,83.4157,17499.0
2023-08-31 14:20:00,89.38,89.4,89.33,89.38,11438.0,83.4157,83.4344,83.369,83.4157,11438.0
2023-08-31 14:25:00,89.4,89.42,89.35,89.4,10862.0,83.4344,83.453,83.3877,83.4344,10862.0
2023-08-31 14:30:00,89.4,89.42,89.36,89.37,15022.0,83.4344,83.453,83.397,83.4064,15022.0
2023-08-31 14:35:00,89.35,89.37,89.26,89.26,7065.0,83.3877,83.4064,83.3037,83.3037,7065.0
2023-08-31 14:40:00,89.27,89.27,89.13,89.14,14463.0,83.313,83.313,83.1824,83.1917,14463.0
2023-08-31 14:45:00,89.12,89.16,89.03,89.04,12731.0,83.173,83.2104,83.0891,83.0984,12731.0
2023-08-31 14:50:00,89.04,89.08,89.04,89.06,9884.0,83.0984,83.1357,83.0984,83.1171,9884.0
2023-08-31 14:55:00,89.06,89.07,89.02,89.03,22275.0,83.1171,83.1264,83.0797,83.0891,22275.0
2023-08-31 15:00:00,89.03,89.1,89.02,89.06,15802.0,83.0891,83.1544,83.0797,83.1171,15802.0
2023-08-31 15:05:00,89.04,89.11,89.03,89.09,14244.0,83.0984,83.1637,83.0891,83.145,14244.0
2023-08-31 15:10:00,89.11,89.11,89.05,89.08,10351.0,83.1637,83.1637,83.1077,83.1357,10351.0
2023-08-31 15:15:00,89.08,89.08,88.93,88.95,55744.0,83.1357,83.1357,82.9957,83.0144,55744.0
2023-08-31 15:20:00,88.94,89.0,88.91,89.0,27190.0,83.0051,83.0611,82.9771,83.0611,27190.0
2023-08-31 15:25:00,88.98,89.0,88.94,88.96,10968.0,83.0424,83.0611,83.0051,83.0237,10968.0
2023-08-31 15:30:00,88.98,89.1,88.98,89.09,25014.0,83.0424,83.1544,83.0424,83.145,25014.0
2023-08-31 15:35:00,89.09,89.1,88.95,89.04,23358.0,83.145,83.1544,83.0144,83.0984,23358.0
2023-08-31 15:40:00,89.04,89.19,89.03,89.19,30990.0,83.0984,83.2384,83.0891,83.2384,30990.0
2023-08-31 15:45:00,89.19,89.23,89.12,89.15,38494.0,83.2384,83.2757,83.173,83.201,38494.0
2023-08-31 15:50:00,89.15,89.2,88.93,88.94,75460.0,83.201,83.2477,82.9957,83.0051,75460.0
2023-08-31 15:55:00,88.94,88.94,88.72,88.78,252111.0,83.0051,83.0051,82.7997,82.8557,252111.0
2023-09-01 09:30:00,89.25,89.48,89.03,89.39,52135.0,83.2944,83.509,83.0891,83.425,52135.0
2023-09-01 09:35:00,89.35,89.53,89.16,89.48,13874.0,83.3877,83.5557,83.2104,83.509,13874.0
2023-09-01 09:40:00,89.48,89.49,89.18,89.37,8825.0,83.509,83.5184,83.229,83.4064,8825.0
2023-09-01 09:45:00,89.42,89.61,89.36,89.61,20636.0,83.453,83.6303,83.397,83.6303,20636.0
2023-09-01 09:50:00,89.61,89.63,89.35,89.47,13961.0,83.6303,83.649,83.3877,83.4997,13961.0
2023-09-01 09:55:00,89.49,89.54,89.4,89.49,18203.0,83.5184,83.565,83.4344,83.5184,18203.0
2023-09-01 10:00:00,89.48,89.48,89.2,89.23,19381.0,83.509,83.509,83.2477,83.2757,19381.0
2023-09-01 10:05:00,89.25,89.28,89.1,89.18,9886.0,83.2944,83.3224,83.1544,83.229,9886.0
2023-09-01 10:10:00,89.2,89.26,89.06,89.06,22493.0,83.2477,83.3037,83.1171,83.1171,22493.0
2023-09-01 10:15:00,89.05,89.16,89.04,89.14,17783.0,83.1077,83.2104,83.0984,83.1917,17783.0
2023-09-01 10:20:00,89.13,89.16,88.96,89.01,12020.0,83.1824,83.2104,83.0237,83.0704,12020.0
2023-09-01 10:25:00,89.01,89.05,88.84,88.87,8734.0,83.0704,83.1077,82.9117,82.9397,8734.0
2023-09-01 10:30:00,88.87,88.93,88.84,88.9,16489.0,82.9397,82.9957,82.9117,82.9677,16489.0
2023-09-01 10:35:00,88.92,88.96,88.85,88.87,9486.0,82.9864,83.0237,82.9211,82.9397,9486.0
2023-09-01 10:40:00,88.88,88.95,88.86,88.93,10916.0,82.9491,83.0144,82.9304,82.9957,10916.0
2023-09-01 10:45:00,88.93,88.95,88.86,88.89,8460.0,82.9957,83.0144,82.9304,82.9584,8460.0
2023-09-01 10:50:00,88.87,88.93,88.83,88.88,9003.0,82.9397,82.9957,82.9024,82.9491,9003.0
2023-09-01 10:55:00,88.86,88.89,88.75,88.77,14173.0,82.9304,82.9584,82.8277,82.8464,14173.0
2023-09-01 11:00:00,88.78,88.97,88.73,88.94,8872.0,82.8557,83.0331,82.8091,83.0051,8872.0
2023-09-01 11:05:00,88.96,89.1,88.96,89.01,17670.0,83.0237,83.1544,83.0237,83.0704,17670.0
2023-09-01 11:10:00,89.02,89.03,88.9,88.92,11818.0,83.0797,83.0891,82.9677,82.9864,11818.0
2023-09-01 11:15:00,88.92,88.92,88.78,88.8,12196.0,82.9864,82.9864,82.8557,82.8744,12196.0
2023-09-01 11:20:00,88.8,88.87,88.75,88.79,17698.0,82.8744,82.9397,82.8277,82.8651,17698.0
2023-09-01 11:25:00,88.79,88.79,88.64,88.7,9997.0,82.8651,82.8651,82.7251,82.7811,9997.0
2023-09-01 11:30:00,88.68,88.68,88.6,88.61,7226.0,82.7624,82.7624,82.6877,82.6971,7226.0
2023-09-01 11:35:00,88.6,88.6,88.51,88.53,12925.0,82.6877,82.6877,82.6038,82.6224,12925.0
2023-09-01 11:40:00,88.52,88.52,88.42,88.45,29777.0,82.6131,82.6131,82.5198,82.5478,29777.0
2023-09-01 11:45:00,88.45,88.45,88.23,88.23,24383.0,82.5478,82.5478,82.3424,82.3424,24383.0
2023-09-01 11:50:00,88.23,88.31,88.18,88.31,14963.0,82.3424,82.4171,82.2958,82.4171,14963.0
2023-09-01 11:55:00,88.31,88.34,88.2,88.3,25309.0,82.4171,82.4451,82.3144,82.4078,25309.0
2023-09-01 12:00:00,88.31,88.33,88.19,88.23,12478.0,82.4171,82.4358,82.3051,82.3424,12478.0
2023-09-01 12:05:00,88.23,88.25,88.1,88.17,15489.0,82.3424,82.3611,82.2211,82.2864,15489.0
2023-09-01 12:10:00,88.19,88.34,88.16,88.19,15835.0,82.3051,82.4451,82.2771,82.3051,15835.0
2023-09-01 12:15:00,88.16,88.16,88.06,88.08,10039.0,82.2771,82.2771,82.1838,82.2024,10039.0
2023-09-01 12:20:00,88.09,88.13,87.99,88.01,31551.0,82.2118,82.2491,82.1185,82.1371,31551.0
2023-09-01 12:25:00,88.01,88.02,87.83,87.84,18718.0,82.1371,82.1464,81.9691,81.9785,18718.0
2023-09-01 12:30:00,87.83,87.85,87.75,87.81,29303.0,81.9691,81.9878,81.8945,81.9505,29303.0
2023-09-01 12:35:00,87.81,87.84,87.72,87.78,15856.0,81.9505,81.9785,81.8665,81.9225,15856.0
2023-09-01 12:40:00,87.79,87.79,87.7,87.73,15604.0,81.9318,81.9318,81.8478,81.8758,15604.0
2023-09-01 12:45:00,87.72,87.85,87.7,87.85,15447.0,81.8665,81.9878,81.8478,81.9878,15447.0
2023-09-01 12:50:00,87.84,87.84,87.7,87.75,13247.0,81.9785,81.9785,81.8478,81.8945,13247.0
2023-09-01 12:55:00,87.76,87.82,87.72,87.8,23509.0,81.9038,81.9598,81.8665,81.9411,23509.0
2023-09-01 13:00:00,87.83,87.86,87.73,87.78,7123.0,81.9691,81.9971,81.8758,81.9225,7123.0
2023-09-01 13:05:00,87.78,87.81,87.72,87.77,12281.0,81.9225,81.9505,81.8665,81.9131,12281.0
2023-09-01 13:10:00,87.77,87.81,87.71,87.78,12577.0,81.9131,81.9505,81.8571,81.9225,12577.0
2023-09-01 13:15:00,87.77,87.78,87.49,87.55,63351.0,81.9131,81.9225,81.6518,81.7078,63351.0
2023-09-01 13:20:00,87.58,87.72,87.58,87.72,40602.0,81.7358,81.8665,81.7358,81.8665,40602.0
2023-09-01 13:25:00,87.71,87.79,87.62,87.65,29793.0,81.8571,81.9318,81.7731,81.8011,29793.0
2023-09-01 13:30:00,87.65,87.74,87.64,87.68,16425.0,81.8011,81.8851,81.7918,81.8291,16425.0
2023-09-01 13:35:00,87.69,87.75,87.67,87.72,16848.0,81.8385,81.8945,81.8198,81.8665,16848.0
2023-09-01 13:40:00,87.71,87.8,87.67,87.72,11207.0,81.8571,81.9411,81.8198,81.8665,11207.0
2023-09-01 13:45:00,87.73,87.83,87.73,87.8,12272.0,81.8758,81.9691,81.8758,81.9411,12272.0
2023-09-01 13:50:00,87.8,87.83,87.77,87.81,17958.0,81.9411,81.9691,81.9131,81.9505,17958.0
2023-09-01 13:55:00,87.8,87.8,87.75,87.76,15427.0,81.9411,81.9411,81.8945,81.9038,15427.0
2023-09-01 14:00:00,87.77,87.8,87.74,87.77,13304.0,81.9131,81.9411,81.8851,81.9131,13304.0
2023-09-01 14:05:00,87.78,87.79,87.72,87.72,13323.0,81.9225,81.9318,81.8665,81.8665,13323.0
2023-09-01 14:10:00,87.71,87.73,87.64,87.68,26850.0,81.8571,81.8758,81.7918,81.8291,26850.0
2023-09-01 14:15:00,87.67,87.74,87.65,87.72,16334.0,81.8198,81.8851,81.8011,81.8665,16334.0
2023-09-01 14:20:00,87.72,87.74,87.65,87.73,13785.0,81.8665,81.8851,81.8011,81.8758,13785.0
2023-09-01 14:25:00,87.73,87.86,87.73,87.8,14557.0,81.8758,81.9971,81.8758,81.9411,14557.0
2023-09-01 14:30:00,87.79,87.93,87.77,87.88,21154.0,81.9318,82.0625,81.9131,82.0158,21154.0
2023-09-01 14:35:00,87.83,87.94,87.82,87.9,13177.0,81.9691,82.0718,81.9598,82.0345,13177.0
2023-09-01 14:40:00,87.91,87.91,87.78,87.79,12302.0,82.0438,82.0438,81.9225,81.9318,12302.0
2023-09-01 14:45:00,87.8,87.85,87.79,87.82,14932.0,81.9411,81.9878,81.9318,81.9598,14932.0
2023-09-01 14:50:00,87.82,87.89,87.81,87.85,16795.0,81.9598,82.0251,81.9505,81.9878,16795.0
2023-09-01 14:55:00,87.84,87.85,87.73,87.75,17594.0,81.9785,81.9878,81.8758,81.8945,17594.0
2023-09-01 15:00:00,87.75,87.79,87.74,87.76,18376.0,81.8945,81.9318,81.8851,81.9038,18376.0
2023-09-01 15:05:00,87.76,87.77,87.7,87.73,18132.0,81.9038,81.9131,81.8478,81.8758,18132.0
2023-09-01 15:10:00,87.73,87.79,87.67,87.7,35173.0,81.8758,81.9318,81.8198,81.8478,35173.0
2023-09-01 15:15:00,87.71,87.81,87.69,87.77,30056.0,81.8571,81.9505,81.8385,81.9131,30056.0
2023-09-01 15:20:00,87.77,87.87,87.74,87.85,57146.0,81.9131,82.0065,81.8851,81.9878,57146.0
2023-09-01 15:25:00,87.85,87.9,87.79,87.9,35097.0,81.9878,82.0345,81.9318,82.0345,35097.0
2023-09-01 15:30:00,87.89,88.06,87.89,88.0,47670.0,82.0251,82.1838,82.0251,82.1278,47670.0
2023-09-01 15:35:00,88.01,88.02,87.93,88.01,39061.0,82.1371,82.1464,82.0625,82.1371,39061.0
2023-09-01 15:40:00,88.02,88.06,87.95,88.03,73842.0,82.1464,82.1838,82.0811,82.1558,73842.0
2023-09-01 15:45:00,88.03,88.05,87.91,88.02,68584.0,82.1558,82.1744,82.0438,82.1464,68584.0
2023-09-01 15:50:00,88.0,88.01,87.93,88.0,105180.0,82.1278,82.1371,82.0625,82.1278,105180.0
2023-09-01 15:55:00,87.99,88.04,87.89,87.91,345230.0,82.1185,82.1651,82.0251,82.0438,345230.0
2023-09-05 09:30:00,87.78,87.96,87.67,87.81,54376.0,81.9225,82.0905,81.8198,81.9505,54376.0
2023-09-05 09:35:00,87.85,87.99,87.51,87.56,30812.0,81.9878,82.1185,81.6705,81.7171,30812.0
2023-09-05 09:40:00,87.55,87.59,87.29,87.51,33162.0,81.7078,81.7451,81.4652,81.6705,33162.0
2023-09-05 09:45:00,87.5,87.53,87.29,87.29,16397.0,81.6611,81.6891,81.4652,81.4652,16397.0
2023-09-05 09:50:00,87.29,87.29,87.08,87.12,21829.0,81.4652,81.4652,81.2692,81.3065,21829.0
2023-09-05 09:55:00,87.11,87.27,87.1,87.14,26192.0,81.2972,81.4465,81.2878,81.3252,26192.0
2023-09-05 10:00:00,87.22,87.36,87.22,87.32,15059.0,81.3998,81.5305,81.3998,81.4932,15059.0
2023-09-05 10:05:00,87.33,87.36,87.22,87.24,15922.0,81.5025,81.5305,81.3998,81.4185,15922.0
2023-09-05 10:10:00,87.24,87.27,87.15,87.21,36962.0,81.4185,81.4465,81.3345,81.3905,36962.0
2023-09-05 10:15:00,87.2,87.21,87.09,87.19,25699.0,81.3812,81.3905,81.2785,81.3718,25699.0
2023-09-05 10:20:00,87.19,87.21,87.07,87.1,14010.0,81.3718,81.3905,81.2598,81.2878,14010.0
2023-09-05 10:25:00,87.11,87.18,86.98,87.01,24914.0,81.2972,81.3625,81.1758,81.2038,24914.0
2023-09-05 10:30:00,87.0,87.07,86.86,86.88,35675.0,81.1945,81.2598,81.0639,81.0825,35675.0
2023-09-05 10:35:00,86.9,86.9,86.72,86.76,25662.0,81.1012,81.1012,80.9332,80.9705,25662.0
2023-09-05 10:40:00,86.76,86.77,86.68,86.7,11476.0,80.9705,80.9799,80.8959,80.9145,11476.0
2023-09-05 10:45:00,86.7,86.74,86.67,86.73,15625.0,80.9145,80.9519,80.8865,80.9425,15625.0
2023-09-05 10:50:00,86.76,86.77,86.66,86.71,16128.0,80.9705,80.9799,80.8772,80.9239,16128.0
2023-09-05 10:55:00,86.68,86.76,86.68,86.71,17222.0,80.8959,80.9705,80.8959,80.9239,17222.0
2023-09-05 11:00:00,86.71,86.76,86.48,86.52,19969.0,80.9239,80.9705,80.7092,80.7465,19969.0
2023-09-05 11:05:00,86.52,86.53,86.32,86.37,30876.0,80.7465,80.7559,80.5599,80.6066,30876.0
2023-09-05 11:10:00,86.37,86.44,86.31,86.33,23692.0,80.6066,80.6719,80.5506,80.5692,23692.0
2023-09-05 11:15:00,86.34,86.49,86.33,86.38,18815.0,80.5786,80.7185,80.5692,80.6159,18815.0
2023-09-05 11:20:00,86.37,86.39,86.1,86.12,41120.0,80.6066,80.6252,80.3546,80.3732,41120.0
2023-09-05 11:25:00,86.12,86.13,86.03,86.07,15108.0,80.3732,80.3826,80.2892,80.3266,15108.0
2023-09-05 11:30:00,86.06,86.13,86.06,86.13,11458.0,80.3172,80.3826,80.3172,80.3826,11458.0
2023-09-05 11:35:00,86.13,86.29,86.12,86.24,12899.0,80.3826,80.5319,80.3732,80.4852,12899.0
2023-09-05 11:40:00,86.25,86.31,86.24,86.29,9118.0,80.4946,80.5506,80.4852,80.5319,9118.0
2023-09-05 11:45:00,86.3,86.41,86.28,86.41,17630.0,80.5412,80.6439,80.5226,80.6439,17630.0
2023-09-05 11:50:00,86.41,86.49,86.35,86.44,14237.0,80.6439,80.7185,80.5879,80.6719,14237.0
2023-09-05 11:55:00,86.44,86.53,86.36,86.51,14522.0,80.6719,80.7559,80.5972,80.7372,14522.0
2023-09-05 12:00:00,86.51,86.59,86.48,86.59,7759.0,80.7372,80.8119,80.7092,80.8119,7759.0
2023-09-05 12:05:00,86.62,86.73,86.6,86.72,14732.0,80.8399,80.9425,80.8212,80.9332,14732.0
2023-09-05 12:10:00,86.73,86.73,86.65,86.69,16827.0,80.9425,80.9425,80.8679,80.9052,16827.0
2023-09-05 12:15:00,86.69,86.71,86.66,86.69,9687.0,80.9052,80.9239,80.8772,80.9052,9687.0
2023-09-05 12:20:00,86.7,86.76,86.66,86.7,14925.0,80.9145,80.9705,80.8772,80.9145,14925.0
2023-09-05 12:25:00,86.71,86.72,86.53,86.55,14049.0,80.9239,80.9332,80.7559,80.7745,14049.0
2023-09-05 12:30:00,86.53,86.57,86.46,86.48,24867.0,80.7559,80.7932,80.6905,80.7092,24867.0
2023-09-05 12:35:00,86.45,86.51,86.39,86.51,11545.0,80.6812,80.7372,80.6252,80.7372,11545.0
2023-09-05 12:40:00,86.51,86.54,86.39,86.4,11477.0,80.7372,80.7652,80.6252,80.6346,11477.0
2023-09-05 12:45:00,86.41,86.43,86.33,86.4,14204.0,80.6439,80.6626,80.5692,80.6346,14204.0
2023-09-05 12:50:00,86.4,86.42,86.31,86.33,9098.0,80.6346,80.6532,80.5506,80.5692,9098.0
2023-09-05 12:55:00,86.32,86.33,86.27,86.3,17062.0,80.5599,80.5692,80.5132,80.5412,17062.0
2023-09-05 13:00:00,86.27,86.37,86.26,86.34,14594.0,80.5132,80.6066,80.5039,80.5786,14594.0
2023-09-05 13:05:00,86.34,86.36,86.3,86.32,12166.0,80.5786,80.5972,80.5412,80.5599,12166.0
2023-09-05 13:10:00,86.33,86.47,86.31,86.41,24100.0,80.5692,80.6999,80.5506,80.6439,24100.0
2023-09-05 13:15:00,86.4,86.4,86.28,86.38,14910.0,80.6346,80.6346,80.5226,80.6159,14910.0
2023-09-05 13:20:00,86.39,86.45,86.2,86.21,21723.0,80.6252,80.6812,80.4479,80.4572,21723.0
2023-09-05 13:25:00,86.2,86.24,86.17,86.21,18140.0,80.4479,80.4852,80.4199,80.4572,18140.0
2023-09-05 13:30:00,86.2,86.25,86.13,86.25,15282.0,80.4479,80.4946,80.3826,80.4946,15282.0
2023-09-05 13:35:00,86.25,86.26,86.13,86.15,18531.0,80.4946,80.5039,80.3826,80.4012,18531.0
2023-09-05 13:40:00,86.16,86.24,86.09,86.12,18505.0,80.4106,80.4852,80.3452,80.3732,18505.0
2023-09-05 13:45:00,86.1,86.22,86.1,86.21,11983.0,80.3546,80.4666,80.3546,80.4572,11983.0
2023-09-05 13:50:00,86.22,86.24,86.18,86.22,10384.0,80.4666,80.4852,80.4292,80.4666,10384.0
2023-09-05 13:55:00,86.23,86.33,86.22,86.3,15641.0,80.4759,80.5692,80.4666,80.5412,15641.0
2023-09-05 14:00:00,86.3,86.38,86.29,86.38,17532.0,80.5412,80.6159,80.5319,80.6159,17532.0
2023-09-05 14:05:00,86.38,86.43,86.33,86.35,23124.0,80.6159,80.6626,80.5692,80.5879,23124.0
2023-09-05 14:10:00,86.35,86.43,86.34,86.38,13110.0,80.5879,80.6626,80.5786,80.6159,13110.0
2023-09-05 14:15:00,86.38,86.46,86.36,86.44,20421.0,80.6159,80.6905,80.5972,80.6719,20421.0
2023-09-05 14:20:00,86.45,86.54,86.45,86.52,21723.0,80.6812,80.7652,80.6812,80.7465,21723.0
2023-09-05 14:25:00,86.53,86.58,86.5,86.51,9118.0,80.7559,80.8025,80.7279,80.7372,9118.0
2023-09-05 14:30:00,86.51,86.57,86.5,86.57,14480.0,80.7372,80.7932,80.7279,80.7932,14480.0
2023-09-05 14:35:00,86.56,86.6,86.53,86.59,11429.0,80.7839,80.8212,80.7559,80.8119,11429.0
2023-09-05 14:40:00,86.58,86.69,86.55,86.69,11417.0,80.8025,80.9052,80.7745,80.9052,11417.0
2023-09-05 14:45:00,86.68,86.71,86.64,86.67,14627.0,80.8959,80.9239,80.8585,80.8865,14627.0
2023-09-05 14:50:00,86.67,86.73,86.65,86.73,25599.0,80.8865,80.9425,80.8679,80.9425,25599.0
2023-09-05 14:55:00,86.72,86.77,86.69,86.71,28506.0,80.9332,80.9799,80.9052,80.9239,28506.0
2023-09-05 15:00:00,86.72,86.74,86.62,86.71,23287.0,80.9332,80.9519,80.8399,80.9239,23287.0
2023-09-05 15:05:00,86.71,86.83,86.71,86.74,26312.0,80.9239,81.0359,80.9239,80.9519,26312.0
2023-09-05 15:10:00,86.75,86.81,86.73,86.79,15216.0,80.9612,81.0172,80.9425,80.9985,15216.0
2023-09-05 15:15:00,86.77,86.79,86.64,86.66,18939.0,80.9799,80.9985,80.8585,80.8772,18939.0
2023-09-05 15:20:00,86.66,86.71,86.65,86.67,13698.0,80.8772,80.9239,80.8679,80.8865,13698.0
2023-09-05 15:25:00,86.67,86.73,86.66,86.7,14275.0,80.8865,80.9425,80.8772,80.9145,14275.0
2023-09-05 15:30:00,86.7,86.78,86.67,86.75,22070.0,80.9145,80.9892,80.8865,80.9612,22070.0
2023-09-05 15:35:00,86.75,86.83,86.71,86.81,30956.0,80.9612,81.0359,80.9239,81.0172,30956.0
2023-09-05 15:40:00,86.81,86.93,86.8,86.83,30191.0,81.0172,81.1292,81.0079,81.0359,30191.0
2023-09-05 15:45:00,86.84,86.85,86.74,86.74,37613.0,81.0452,81.0545,80.9519,80.9519,37613.0
2023-09-05 15:50:00,86.74,86.77,86.63,86.69,88804.0,80.9519,80.9799,80.8492,80.9052,88804.0
2023-09-05 15:55:00,86.7,86.82,86.66,86.68,269280.0,80.9145,81.0265,80.8772,80.8959,269280.0
2023-09-06 09:30:00,86.91,86.94,86.53,86.58,60595.0,81.1105,81.1385,80.7559,80.8025,60595.0
2023-09-06 09:35:00,86.56,86.65,86.29,86.36,21066.0,80.7839,80.8679,80.5319,80.5972,21066.0
2023-09-06 09:40:00,86.31,86.36,86.18,86.25,27868.0,80.5506,80.5972,80.4292,80.4946,27868.0
2023-09-06 09:45:00,86.25,86.53,86.16,86.47,24316.0,80.4946,80.7559,80.4106,80.6999,24316.0
2023-09-06 09:50:00,86.47,86.52,86.35,86.44,16532.0,80.6999,80.7465,80.5879,80.6719,16532.0
2023-09-06 09:55:00,86.45,86.82,86.42,86.82,31075.0,80.6812,81.0265,80.6532,81.0265,31075.0
2023-09-06 10:00:00,86.74,86.94,86.68,86.94,31287.0,80.9519,81.1385,80.8959,81.1385,31287.0
2023-09-06 10:05:00,86.92,86.99,86.81,86.87,15790.0,81.1199,81.1852,81.0172,81.0732,15790.0
2023-09-06 10:10:00,86.87,86.91,86.78,86.84,15433.0,81.0732,81.1105,80.9892,81.0452,15433.0
2023-09-06 10:15:00,86.78,86.78,86.51,86.55,18221.0,80.9892,80.9892,80.7372,80.7745,18221.0
2023-09-06 10:20:00,86.54,86.57,86.45,86.52,10504.0,80.7652,80.7932,80.6812,80.7465,10504.0
2023-09-06 10:25:00,86.5,86.5,86.31,86.36,14728.0,80.7279,80.7279,80.5506,80.5972,14728.0
2023-09-06 10:30:00,86.36,86.43,86.33,86.39,12041.0,80.5972,80.6626,80.5692,80.6252,12041.0
2023-09-06 10:35:00,86.4,86.4,86.27,86.34,10378.0,80.6346,80.6346,80.5132,80.5786,10378.0
2023-09-06 10:40:00,86.33,86.45,86.29,86.44,18155.0,80.5692,80.6812,80.5319,80.6719,18155.0
2023-09-06 10:45:00,86.47,86.51,86.42,86.51,12657.0,80.6999,80.7372,80.6532,80.7372,12657.0
2023-09-06 10:50:00,86.51,86.65,86.49,86.6,11762.0,80.7372,80.8679,80.7185,80.8212,11762.0
2023-09-06 10:55:00,86.61,86.64,86.52,86.55,19657.0,80.8305,80.8585,80.7465,80.7745,19657.0
2023-09-06 11:00:00,86.55,86.75,86.55,86.66,14899.0,80.7745,80.9612,80.7745,80.8772,14899.0
2023-09-06 11:05:00,86.66,86.91,86.66,86.9,14833.0,80.8772,81.1105,80.8772,81.1012,14833.0
2023-09-06 11:10:00,86.9,86.9,86.6,86.67,21268.0,81.1012,81.1012,80.8212,80.8865,21268.0
2023-09-06 11:15:00,86.67,86.72,86.63,86.72,12807.0,80.8865,80.9332,80.8492,80.9332,12807.0
2023-09-06 11:20:00,86.7,86.93,86.67,86.89,22076.0,80.9145,81.1292,80.8865,81.0919,22076.0
2023-09-06 11:25:00,86.88,86.89,86.73,86.76,11494.0,81.0825,81.0919,80.9425,80.9705,11494.0
2023-09-06 11:30:00,86.76,86.76,86.58,86.64,18964.0,80.9705,80.9705,80.8025,80.8585,18964.0
2023-09-06 11:35:00,86.65,86.72,86.58,86.61,15695.0,80.8679,80.9332,80.8025,80.8305,15695.0
2023-09-06 11:40:00,86.64,86.74,86.62,86.7,12265.0,80.8585,80.9519,80.8399,80.9145,12265.0
2023-09-06 11:45:00,86.71,86.72,86.65,86.72,15337.0,80.9239,80.9332,80.8679,80.9332,15337.0
2023-09-06 11:50:00,86.73,86.82,86.71,86.76,13660.0,80.9425,81.0265,80.9239,80.9705,13660.0
2023-09-06 11:55:00,86.76,86.83,86.76,86.79,18216.0,80.9705,81.0359,80.9705,80.9985,18216.0
2023-09-06 12:00:00,86.78,86.78,86.69,86.75,13986.0,80.9892,80.9892,80.9052,80.9612,13986.0
2023-09-06 12:05:00,86.73,86.77,86.68,86.69,9041.0,80.9425,80.9799,80.8959,80.9052,9041.0
2023-09-06 12:10:00,86.69,86.81,86.68,86.75,10625.0,80.9052,81.0172,80.8959,80.9612,10625.0
2023-09-06 12:15:00,86.75,86.79,86.63,86.7,12289.0,80.9612,80.9985,80.8492,80.9145,12289.0
2023-09-06 12:20:00,86.7,86.74,86.64,86.67,19226.0,80.9145,80.9519,80.8585,80.8865,19226.0
2023-09-06 12:25:00,86.67,86.69,86.59,86.67,8170.0,80.8865,80.9052,80.8119,80.8865,8170.0
2023-09-06 12:30:00,86.66,86.76,86.62,86.73,12254.0,80.8772,80.9705,80.8399,80.9425,12254.0
2023-09-06 12:35:00,86.75,86.81,86.75,86.79,9875.0,80.9612,81.0172,80.9612,80.9985,9875.0
2023-09-06 12:40:00,86.79,86.79,86.74,86.75,9385.0,80.9985,80.9985,80.9519,80.9612,9385.0
2023-09-06 12:45:00,86.77,86.82,86.75,86.78,10537.0,80.9799,81.0265,80.9612,80.9892,10537.0
2023-09-06 12:50:00,86.79,86.79,86.71,86.75,11013.0,80.9985,80.9985,80.9239,80.9612,11013.0
2023-09-06 12:55:00,86.75,86.75,86.66,86.69,10124.0,80.9612,80.9612,80.8772,80.9052,10124.0
2023-09-06 13:00:00,86.68,86.69,86.52,86.6,13921.0,80.8959,80.9052,80.7465,80.8212,13921.0
2023-09-06 13:05:00,86.59,86.7,86.55,86.68,9479.0,80.8119,80.9145,80.7745,80.8959,9479.0
2023-09-06 13:10:00,86.69,86.71,86.59,86.64,14383.0,80.9052,80.9239,80.8119,80.8585,14383.0
2023-09-06 13:15:00,86.66,86.73,86.66,86.73,11008.0,80.8772,80.9425,80.8772,80.9425,11008.0
2023-09-06 13:20:00,86.75,86.81,86.7,86.79,18026.0,80.9612,81.0172,80.9145,80.9985,18026.0
2023-09-06 13:25:00,86.79,86.83,86.75,86.83,16146.0,80.9985,81.0359,80.9612,81.0359,16146.0
2023-09-06 13:30:00,86.82,86.85,86.77,86.8,14878.0,81.0265,81.0545,80.9799,81.0079,14878.0
2023-09-06 13:35:00,86.8,86.84,86.78,86.8,29378.0,81.0079,81.0452,80.9892,81.0079,29378.0
2023-09-06 13:40:00,86.8,86.84,86.76,86.83,17102.0,81.0079,81.0452,80.9705,81.0359,17102.0
2023-09-06 13:45:00,86.83,86.93,86.82,86.87,18659.0,81.0359,81.1292,81.0265,81.0732,18659.0
2023-09-06 13:50:00,86.87,86.92,86.85,86.92,15532.0,81.0732,81.1199,81.0545,81.1199,15532.0
2023-09-06 13:55:00,86.93,87.02,86.93,87.0,27025.0,81.1292,81.2132,81.1292,81.1945,27025.0
2023-09-06 14:00:00,86.98,87.11,86.98,87.08,22594.0,81.1758,81.2972,81.1758,81.2692,22594.0
2023-09-06 14:05:00,87.08,87.23,87.07,87.18,24267.0,81.2692,81.4092,81.2598,81.3625,24267.0
2023-09-06 14:10:00,87.19,87.22,87.13,87.22,20813.0,81.3718,81.3998,81.3158,81.3998,20813.0
2023-09-06 14:15:00,87.22,87.23,87.13,87.23,27812.0,81.3998,81.4092,81.3158,81.4092,27812.0
2023-09-06 14:20:00,87.23,87.3,87.19,87.27,33367.0,81.4092,81.4745,81.3718,81.4465,33367.0
2023-09-06 14:25:00,87.26,87.3,87.16,87.2,19960.0,81.4372,81.4745,81.3438,81.3812,19960.0
2023-09-06 14:30:00,87.19,87.2,87.14,87.18,16535.0,81.3718,81.3812,81.3252,81.3625,16535.0
2023-09-06 14:35:00,87.2,87.21,87.13,87.17,11703.0,81.3812,81.3905,81.3158,81.3532,11703.0
2023-09-06 14:40:00,87.17,87.18,87.09,87.13,17737.0,81.3532,81.3625,81.2785,81.3158,17737.0
2023-09-06 14:45:00,87.13,87.17,87.08,87.12,28404.0,81.3158,81.3532,81.2692,81.3065,28404.0
2023-09-06 14:50:00,87.11,87.13,87.04,87.08,17778.0,81.2972,81.3158,81.2318,81.2692,17778.0
2023-09-06 14:55:00,87.09,87.17,87.06,87.12,20903.0,81.2785,81.3532,81.2505,81.3065,20903.0
2023-09-06 15:00:00,87.12,87.15,87.0,87.05,25717.0,81.3065,81.3345,81.1945,81.2412,25717.0
2023-09-06 15:05:00,87.03,87.12,87.03,87.11,30731.0,81.2225,81.3065,81.2225,81.2972,30731.0
2023-09-06 15:10:00,87.11,87.12,87.0,87.01,39100.0,81.2972,81.3065,81.1945,81.2038,39100.0
2023-09-06 15:15:00,87.02,87.17,87.01,87.15,30782.0,81.2132,81.3532,81.2038,81.3345,30782.0
2023-09-06 15:20:00,87.16,87.18,87.09,87.16,36336.0,81.3438,81.3625,81.2785,81.3438,36336.0
2023-09-06 15:25:00,87.16,87.2,87.13,87.2,17451.0,81.3438,81.3812,81.3158,81.3812,17451.0
2023-09-06 15:30:00,87.19,87.23,87.12,87.2,34321.0,81.3718,81.4092,81.3065,81.3812,34321.0
2023-09-06 15:35:00,87.2,87.22,87.14,87.2,24633.0,81.3812,81.3998,81.3252,81.3812,24633.0
2023-09-06 15:40:00,87.19,87.33,87.19,87.31,38313.0,81.3718,81.5025,81.3718,81.4838,38313.0
2023-09-06 15:45:00,87.32,87.44,87.31,87.44,102258.0,81.4932,81.6052,81.4838,81.6052,102258.0
2023-09-06 15:50:00,87.45,87.47,87.37,87.41,100897.0,81.6145,81.6332,81.5398,81.5772,100897.0
2023-09-06 15:55:00,87.42,87.61,87.39,87.5,309521.0,81.5865,81.7638,81.5585,81.6611,309521.0
2023-09-07 09:30:00,88.2,88.34,88.07,88.31,96265.0,82.3144,82.4451,82.1931,82.4171,96265.0
2023-09-07 09:35:00,88.35,88.5,88.16,88.38,52843.0,82.4544,82.5944,82.2771,82.4824,52843.0
2023-09-07 09:40:00,88.39,88.39,88.25,88.29,22039.0,82.4918,82.4918,82.3611,82.3984,22039.0
2023-09-07 09:45:00,88.28,88.62,88.28,88.62,22585.0,82.3891,82.7064,82.3891,82.7064,22585.0
2023-09-07 09:50:00,88.63,88.98,88.59,88.98,40286.0,82.7157,83.0424,82.6784,83.0424,40286.0
2023-09-07 09:55:00,88.98,89.05,88.73,89.02,53803.0,83.0424,83.1077,82.8091,83.0797,53803.0
2023-09-07 10:00:00,89.01,89.11,88.9,88.94,29252.0,83.0704,83.1637,82.9677,83.0051,29252.0
2023-09-07 10:05:00,88.95,89.15,88.94,89.13,78217.0,83.0144,83.201,83.0051,83.1824,78217.0
2023-09-07 10:10:00,89.14,89.23,89.05,89.1,71765.0,83.1917,83.2757,83.1077,83.1544,71765.0
2023-09-07 10:15:00,89.09,89.19,89.01,89.15,56201.0,83.145,83.2384,83.0704,83.201,56201.0
2023-09-07 10:20:00,89.14,89.22,89.07,89.1,60126.0,83.1917,83.2664,83.1264,83.1544,60126.0
2023-09-07 10:25:00,89.1,89.15,88.94,89.03,74969.0,83.1544,83.201,83.0051,83.0891,74969.0
2023-09-07 10:30:00,89.03,89.23,88.99,89.22,61103.0,83.0891,83.2757,83.0517,83.2664,61103.0
2023-09-07 10:35:00,89.23,89.24,89.12,89.22,30328.0,83.2757,83.285,83.173,83.2664,30328.0
2023-09-07 10:40:00,89.22,89.26,89.13,89.21,32886.0,83.2664,83.3037,83.1824,83.257,32886.0
2023-09-07 10:45:00,89.21,89.23,89.1,89.17,37487.0,83.257,83.2757,83.1544,83.2197,37487.0
2023-09-07 10:50:00,89.18,89.36,89.17,89.35,39336.0,83.229,83.397,83.2197,83.3877,39336.0
2023-09-07 10:55:00,89.35,89.67,89.35,89.62,57274.0,83.3877,83.6863,83.3877,83.6397,57274.0
2023-09-07 11:00:00,89.61,89.88,89.56,89.83,45343.0,83.6303,83.8823,83.5837,83.8357,45343.0
2023-09-07 11:05:00,89.84,89.92,89.78,89.89,84912.0,83.845,83.9197,83.789,83.8917,84912.0
2023-09-07 11:10:00,89.9,89.92,89.64,89.68,54864.0,83.901,83.9197,83.6583,83.6957,54864.0
2023-09-07 11:15:00,89.69,89.73,89.63,89.66,28987.0,83.705,83.7423,83.649,83.677,28987.0
2023-09-07 11:20:00,89.65,89.9,89.64,89.89,51505.0,83.6677,83.901,83.6583,83.8917,51505.0
2023-09-07 11:25:00,89.88,90.08,89.79,90.01,52093.0,83.8823,84.069,83.7983,84.0037,52093.0
2023-09-07 11:30:00,90.02,90.15,89.97,90.06,63585.0,84.013,84.1343,83.9663,84.0503,63585.0
2023-09-07 11:35:00,90.04,90.15,90.01,90.12,20729.0,84.0317,84.1343,84.0037,84.1063,20729.0
2023-09-07 11:40:00,90.1,90.11,89.98,89.99,31733.0,84.0877,84.097,83.9757,83.985,31733.0
2023-09-07 11:45:00,90.0,90.12,90.0,90.09,26524.0,83.9943,84.1063,83.9943,84.0783,26524.0
2023-09-07 11:50:00,90.08,90.16,90.05,90.14,21443.0,84.069,84.1436,84.041,84.125,21443.0
2023-09-07 11:55:00,90.14,90.22,90.07,90.17,56026.0,84.125,84.1996,84.0597,84.153,56026.0
2023-09-07 12:00:00,90.14,90.17,90.04,90.04,29369.0,84.125,84.153,84.0317,84.0317,29369.0
2023-09-07 12:05:00,90.06,90.1,90.02,90.03,19014.0,84.0503,84.0877,84.013,84.0223,19014.0
2023-09-07 12:10:00,90.01,90.05,89.91,89.96,35005.0,84.0037,84.041,83.9103,83.957,35005.0
2023-09-07 12:15:00,89.95,89.95,89.84,89.86,19073.0,83.9477,83.9477,83.845,83.8637,19073.0
2023-09-07 12:20:00,89.87,89.93,89.83,89.9,12023.0,83.873,83.929,83.8357,83.901,12023.0
2023-09-07 12:25:00,89.9,89.96,89.85,89.94,27938.0,83.901,83.957,83.8543,83.9383,27938.0
2023-09-07 12:30:00,89.96,89.99,89.93,89.95,9580.0,83.957,83.985,83.929,83.9477,9580.0
2023-09-07 12:35:00,89.95,90.04,89.91,89.95,47996.0,83.9477,84.0317,83.9103,83.9477,47996.0
2023-09-07 12:40:00,89.96,89.97,89.88,89.94,18370.0,83.957,83.9663,83.8823,83.9383,18370.0
2023-09-07 12:45:00,89.9,90.03,89.86,89.98,21751.0,83.901,84.0223,83.8637,83.9757,21751.0
2023-09-07 12:50:00,89.99,90.07,89.89,90.0,16386.0,83.985,84.0597,83.8917,83.9943,16386.0
2023-09-07 12:55:00,90.0,90.02,89.88,89.9,10163.0,83.9943,84.013,83.8823,83.901,10163.0
2023-09-07 13:00:00,89.9,89.95,89.85,89.86,18776.0,83.901,83.9477,83.8543,83.8637,18776.0
2023-09-07 13:05:00,89.87,89.87,89.76,89.82,57548.0,83.873,83.873,83.7703,83.8263,57548.0
2023-09-07 13:10:00,89.8,89.86,89.71,89.72,72694.0,83.8077,83.8637,83.7237,83.733,72694.0
2023-09-07 13:15:00,89.71,89.8,89.64,89.79,13128.0,83.7237,83.8077,83.6583,83.7983,13128.0
2023-09-07 13:20:00,89.79,89.82,89.77,89.82,16214.0,83.7983,83.8263,83.7797,83.8263,16214.0
2023-09-07 13:25:00,89.81,89.83,89.72,89.81,18607.0,83.817,83.8357,83.733,83.817,18607.0
2023-09-07 13:30:00,89.82,89.84,89.58,89.59,109647.0,83.8263,83.845,83.6024,83.6117,109647.0
2023-09-07 13:35:00,89.59,89.65,89.56,89.56,70445.0,83.6117,83.6677,83.5837,83.5837,70445.0
2023-09-07 13:40:00,89.55,89.64,89.51,89.54,17226.0,83.5744,83.6583,83.537,83.565,17226.0
2023-09-07 13:45:00,89.55,89.57,89.44,89.5,12019.0,83.5744,83.593,83.4717,83.5277,12019.0
2023-09-07 13:50:00,89.49,89.49,89.36,89.45,17780.0,83.5184,83.5184,83.397,83.481,17780.0
2023-09-07 13:55:00,89.45,89.54,89.45,89.52,9267.0,83.481,83.565,83.481,83.5464,9267.0
2023-09-07 14:00:00,89.53,89.55,89.45,89.46,11913.0,83.5557,83.5744,83.481,83.4904,11913.0
2023-09-07 14:05:00,89.46,89.47,89.34,89.41,8229.0,83.4904,83.4997,83.3784,83.4437,8229.0
2023-09-07 14:10:00,89.41,89.46,89.36,89.38,13925.0,83.4437,83.4904,83.397,83.4157,13925.0
2023-09-07 14:15:00,89.38,89.42,89.34,89.34,15125.0,83.4157,83.453,83.3784,83.3784,15125.0
2023-09-07 14:20:00,89.34,89.37,89.26,89.28,14456.0,83.3784,83.4064,83.3037,83.3224,14456.0
2023-09-07 14:25:00,89.28,89.37,89.25,89.36,9430.0,83.3224,83.4064,83.2944,83.397,9430.0
2023-09-07 14:30:00,89.36,89.36,89.31,89.35,16349.0,83.397,83.397,83.3504,83.3877,16349.0
2023-09-07 14:35:00,89.36,89.4,89.31,89.4,36423.0,83.397,83.4344,83.3504,83.4344,36423.0
2023-09-07 14:40:00,89.41,89.45,89.35,89.41,31897.0,83.4437,83.481,83.3877,83.4437,31897.0
2023-09-07 14:45:00,89.43,89.49,89.4,89.49,16072.0,83.4624,83.5184,83.4344,83.5184,16072.0
2023-09-07 14:50:00,89.47,89.51,89.45,89.5,19270.0,83.4997,83.537,83.481,83.5277,19270.0
2023-09-07 14:55:00,89.51,89.57,89.5,89.55,18406.0,83.537,83.593,83.5277,83.5744,18406.0
2023-09-07 15:00:00,89.54,89.58,89.51,89.53,16552.0,83.565,83.6024,83.537,83.5557,16552.0
2023-09-07 15:05:00,89.53,89.53,89.46,89.47,29523.0,83.5557,83.5557,83.4904,83.4997,29523.0
2023-09-07 15:10:00,89.47,89.62,89.46,89.61,22431.0,83.4997,83.6397,83.4904,83.6303,22431.0
2023-09-07 15:15:00,89.61,89.61,89.5,89.55,36390.0,83.6303,83.6303,83.5277,83.5744,36390.0
2023-09-07 15:20:00,89.56,89.57,89.5,89.51,21160.0,83.5837,83.593,83.5277,83.537,21160.0
2023-09-07 15:25:00,89.52,89.55,89.48,89.54,20740.0,83.5464,83.5744,83.509,83.565,20740.0
2023-09-07 15:30:00,89.53,89.68,89.53,89.58,28260.0,83.5557,83.6957,83.5557,83.6024,28260.0
2023-09-07 15:35:00,89.57,89.67,89.57,89.63,33796.0,83.593,83.6863,83.593,83.649,33796.0
2023-09-07 15:40:00,89.64,89.67,89.56,89.58,49182.0,83.6583,83.6863,83.5837,83.6024,49182.0
2023-09-07 15:45:00,89.58,89.64,89.53,89.59,54005.0,83.6024,83.6583,83.5557,83.6117,54005.0
2023-09-07 15:50:00,89.6,89.62,89.38,89.44,105013.0,83.621,83.6397,83.4157,83.4717,105013.0
2023-09-07 15:55:00,89.44,89.5,89.34,89.41,334256.0,83.4717,83.5277,83.3784,83.4437,334256.0
2023-09-08 09:30:00,89.57,89.7,89.28,89.58,47735.0,83.593,83.7143,83.3224,83.6024,47735.0
2023-09-08 09:35:00,89.56,89.86,89.53,89.79,53888.0,83.5837,83.8637,83.5557,83.7983,53888.0
2023-09-08 09:40:00,89.72,89.91,89.7,89.87,59507.0,83.733,83.9103,83.7143,83.873,59507.0
2023-09-08 09:45:00,89.86,89.96,89.82,89.92,17370.0,83.8637,83.957,83.8263,83.9197,17370.0
2023-09-08 09:50:00,89.89,89.93,89.78,89.92,27263.0,83.8917,83.929,83.789,83.9197,27263.0
2023-09-08 09:55:00,89.93,90.29,89.93,90.28,28115.0,83.929,84.265,83.929,84.2556,28115.0
2023-09-08 10:00:00,90.28,90.47,90.23,90.42,46373.0,84.2556,84.433,84.209,84.3863,46373.0
2023-09-08 10:05:00,90.39,90.51,90.35,90.43,36581.0,84.3583,84.4703,84.321,84.3956,36581.0
2023-09-08 10:10:00,90.39,90.44,90.33,90.35,13585.0,84.3583,84.405,84.3023,84.321,13585.0
2023-09-08 10:15:00,90.36,90.39,90.27,90.35,17132.0,84.3303,84.3583,84.2463,84.321,17132.0
2023-09-08 10:20:00,90.34,90.51,90.34,90.49,22572.0,84.3116,84.4703,84.3116,84.4516,22572.0
2023-09-08 10:25:00,90.49,90.59,90.48,90.53,37204.0,84.4516,84.545,84.4423,84.489,37204.0
2023-09-08 10:30:00,90.54,90.7,90.5,90.61,31535.0,84.4983,84.6476,84.461,84.5636,31535.0
2023-09-08 10:35:00,90.59,90.65,90.54,90.65,28017.0,84.545,84.601,84.4983,84.601,28017.0
2023-09-08 10:40:00,90.65,90.71,90.58,90.62,24315.0,84.601,84.6569,84.5356,84.573,24315.0
2023-09-08 10:45:00,90.62,90.64,90.55,90.61,23329.0,84.573,84.5916,84.5076,84.5636,23329.0
2023-09-08 10:50:00,90.62,90.71,90.55,90.69,17628.0,84.573,84.6569,84.5076,84.6383,17628.0
2023-09-08 10:55:00,90.68,90.72,90.62,90.7,13021.0,84.6289,84.6663,84.573,84.6476,13021.0
2023-09-08 11:00:00,90.7,90.8,90.68,90.72,23502.0,84.6476,84.7409,84.6289,84.6663,23502.0
2023-09-08 11:05:00,90.71,90.74,90.64,90.73,21866.0,84.6569,84.6849,84.5916,84.6756,21866.0
2023-09-08 11:10:00,90.74,90.88,90.71,90.85,29969.0,84.6849,84.8156,84.6569,84.7876,29969.0
2023-09-08 11:15:00,90.86,90.88,90.79,90.85,29833.0,84.7969,84.8156,84.7316,84.7876,29833.0
2023-09-08 11:20:00,90.87,90.87,90.73,90.77,38620.0,84.8063,84.8063,84.6756,84.7129,38620.0
2023-09-08 11:25:00,90.78,90.78,90.62,90.66,46391.0,84.7223,84.7223,84.573,84.6103,46391.0
2023-09-08 11:30:00,90.65,90.66,90.44,90.44,76232.0,84.601,84.6103,84.405,84.405,76232.0
2023-09-08 11:35:00,90.41,90.54,90.29,90.53,62384.0,84.377,84.4983,84.265,84.489,62384.0
2023-09-08 11:40:00,90.53,90.57,90.3,90.31,39503.0,84.489,84.5263,84.2743,84.2836,39503.0
2023-09-08 11:45:00,90.31,90.49,90.29,90.45,28177.0,84.2836,84.4516,84.265,84.4143,28177.0
2023-09-08 11:50:00,90.43,90.49,90.37,90.49,18494.0,84.3956,84.4516,84.3396,84.4516,18494.0
2023-09-08 11:55:00,90.48,90.53,90.46,90.49,16252.0,84.4423,84.489,84.4236,84.4516,16252.0
2023-09-08 12:00:00,90.5,90.62,90.49,90.62,20784.0,84.461,84.573,84.4516,84.573,20784.0
2023-09-08 12:05:00,90.63,90.73,90.6,90.71,20887.0,84.5823,84.6756,84.5543,84.6569,20887.0
2023-09-08 12:10:00,90.68,90.74,90.62,90.63,14644.0,84.6289,84.6849,84.573,84.5823,14644.0
2023-09-08 12:15:00,90.65,90.8,90.64,90.7,23734.0,84.601,84.7409,84.5916,84.6476,23734.0
2023-09-08 12:20:00,90.7,90.79,90.68,90.79,12420.0,84.6476,84.7316,84.6289,84.7316,12420.0
2023-09-08 12:25:00,90.77,90.82,90.7,90.77,16725.0,84.7129,84.7596,84.6476,84.7129,16725.0
2023-09-08 12:30:00,90.75,90.82,90.68,90.81,15744.0,84.6943,84.7596,84.6289,84.7503,15744.0
2023-09-08 12:35:00,90.81,90.82,90.72,90.76,12206.0,84.7503,84.7596,84.6663,84.7036,12206.0
2023-09-08 12:40:00,90.76,90.85,90.76,90.83,13852.0,84.7036,84.7876,84.7036,84.7689,13852.0
2023-09-08 12:45:00,90.84,90.84,90.72,90.79,22178.0,84.7783,84.7783,84.6663,84.7316,22178.0
2023-09-08 12:50:00,90.79,90.83,90.77,90.77,8652.0,84.7316,84.7689,84.7129,84.7129,8652.0
2023-09-08 12:55:00,90.76,90.78,90.7,90.75,9129.0,84.7036,84.7223,84.6476,84.6943,9129.0
2023-09-08 13:00:00,90.76,90.76,90.72,90.73,6377.0,84.7036,84.7036,84.6663,84.6756,6377.0
2023-09-08 13:05:00,90.72,90.79,90.71,90.77,8769.0,84.6663,84.7316,84.6569,84.7129,8769.0
2023-09-08 13:10:00,90.76,90.85,90.74,90.82,35177.0,84.7036,84.7876,84.6849,84.7596,35177.0
2023-09-08 13:15:00,90.82,90.86,90.8,90.81,21140.0,84.7596,84.7969,84.7409,84.7503,21140.0
2023-09-08 13:20:00,90.83,90.83,90.7,90.76,40435.0,84.7689,84.7689,84.6476,84.7036,40435.0
2023-09-08 13:25:00,90.76,90.81,90.64,90.67,14760.0,84.7036,84.7503,84.5916,84.6196,14760.0
2023-09-08 13:30:00,90.67,90.68,90.57,90.67,18575.0,84.6196,84.6289,84.5263,84.6196,18575.0
2023-09-08 13:35:00,90.66,90.72,90.6,90.68,21145.0,84.6103,84.6663,84.5543,84.6289,21145.0
2023-09-08 13:40:00,90.69,90.71,90.58,90.59,16167.0,84.6383,84.6569,84.5356,84.545,16167.0
2023-09-08 13:45:00,90.6,90.6,90.51,90.55,12317.0,84.5543,84.5543,84.4703,84.5076,12317.0
2023-09-08 13:50:00,90.57,90.59,90.5,90.52,7136.0,84.5263,84.545,84.461,84.4796,7136.0
2023-09-08 13:55:00,90.54,90.66,90.53,90.64,12445.0,84.4983,84.6103,84.489,84.5916,12445.0
2023-09-08 14:00:00,90.65,90.65,90.55,90.55,9882.0,84.601,84.601,84.5076,84.5076,9882.0
2023-09-08 14:05:00,90.54,90.6,90.5,90.6,10337.0,84.4983,84.5543,84.461,84.5543,10337.0
2023-09-08 14:10:00,90.6,90.62,90.5,90.59,13044.0,84.5543,84.573,84.461,84.545,13044.0
2023-09-08 14:15:00,90.59,90.62,90.55,90.6,10187.0,84.545,84.573,84.5076,84.5543,10187.0
2023-09-08 14:20:00,90.59,90.66,90.59,90.6,12411.0,84.545,84.6103,84.545,84.5543,12411.0
2023-09-08 14:25:00,90.62,90.73,90.62,90.73,13306.0,84.573,84.6756,84.573,84.6756,13306.0
2023-09-08 14:30:00,90.72,90.76,90.67,90.76,10460.0,84.6663,84.7036,84.6196,84.7036,10460.0
2023-09-08 14:35:00,90.74,90.77,90.7,90.73,15204.0,84.6849,84.7129,84.6476,84.6756,15204.0
2023-09-08 14:40:00,90.74,90.77,90.68,90.74,14535.0,84.6849,84.7129,84.6289,84.6849,14535.0
2023-09-08 14:45:00,90.73,90.79,90.73,90.78,11336.0,84.6756,84.7316,84.6756,84.7223,11336.0
2023-09-08 14:50:00,90.78,90.86,90.76,90.86,28021.0,84.7223,84.7969,84.7036,84.7969,28021.0
2023-09-08 14:55:00,90.85,90.93,90.84,90.92,20130.0,84.7876,84.8623,84.7783,84.8529,20130.0
2023-09-08 15:00:00,90.93,91.0,90.92,90.95,50010.0,84.8623,84.9276,84.8529,84.8809,50010.0
2023-09-08 15:05:00,90.96,91.03,90.83,90.91,33551.0,84.8903,84.9556,84.7689,84.8436,33551.0
2023-09-08 15:10:00,90.91,91.01,90.89,90.98,29494.0,84.8436,84.9369,84.8249,84.9089,29494.0
2023-09-08 15:15:00,90.97,90.97,90.88,90.9,16220.0,84.8996,84.8996,84.8156,84.8343,16220.0
2023-09-08 15:20:00,90.91,90.95,90.88,90.91,16613.0,84.8436,84.8809,84.8156,84.8436,16613.0
2023-09-08 15:25:00,90.91,90.93,90.88,90.92,26776.0,84.8436,84.8623,84.8156,84.8529,26776.0
2023-09-08 15:30:00,90.92,91.02,90.9,91.01,28459.0,84.8529,84.9463,84.8343,84.9369,28459.0
2023-09-08 15:35:00,91.01,91.1,91.0,91.09,22501.0,84.9369,85.0209,84.9276,85.0116,22501.0
2023-09-08 15:40:00,91.1,91.17,91.03,91.04,34734.0,85.0209,85.0863,84.9556,84.9649,34734.0
2023-09-08 15:45:00,91.04,91.1,91.0,91.07,37141.0,84.9649,85.0209,84.9276,84.9929,37141.0
2023-09-08 15:50:00,91.06,91.07,90.96,90.98,54293.0,84.9836,84.9929,84.8903,84.9089,54293.0
2023-09-08 15:55:00,90.98,91.05,90.88,91.02,177835.0,84.9089,84.9743,84.8156,84.9463,177835.0
2023-09-11 09:30:00,90.85,91.39,90.73,91.28,72804.0,84.7876,85.2916,84.6756,85.1889,72804.0
2023-09-11 09:35:00,91.3,91.46,91.29,91.44,17630.0,85.2076,85.3569,85.1982,85.3382,17630.0
2023-09-11 09:40:00,91.36,91.52,91.3,91.52,23007.0,85.2636,85.4129,85.2076,85.4129,23007.0
2023-09-11 09:45:00,91.5,91.62,91.44,91.47,19363.0,85.3942,85.5062,85.3382,85.3662,19363.0
2023-09-11 09:50:00,91.48,91.62,91.45,91.58,16741.0,85.3756,85.5062,85.3476,85.4689,16741.0
2023-09-11 09:55:00,91.56,91.69,91.54,91.67,21556.0,85.4502,85.5716,85.4316,85.5529,21556.0
2023-09-11 10:00:00,91.68,91.82,91.6,91.78,49224.0,85.5622,85.6929,85.4876,85.6555,49224.0
2023-09-11 10:05:00,91.78,91.95,91.72,91.95,18180.0,85.6555,85.8142,85.5995,85.8142,18180.0
2023-09-11 10:10:00,91.94,92.2,91.93,92.2,49217.0,85.8049,86.0475,85.7955,86.0475,49217.0
2023-09-11 10:15:00,92.2,92.26,92.18,92.23,46285.0,86.0475,86.1035,86.0289,86.0755,46285.0
2023-09-11 10:20:00,92.22,92.25,92.2,92.22,23750.0,86.0662,86.0942,86.0475,86.0662,23750.0
2023-09-11 10:25:00,92.2,92.25,92.12,92.24,47515.0,86.0475,86.0942,85.9729,86.0849,47515.0
2023-09-11 10:30:00,92.25,92.34,92.21,92.21,56508.0,86.0942,86.1782,86.0569,86.0569,56508.0
2023-09-11 10:35:00,92.19,92.21,92.09,92.16,35551.0,86.0382,86.0569,85.9449,86.0102,35551.0
2023-09-11 10:40:00,92.17,92.17,91.94,92.01,25946.0,86.0195,86.0195,85.8049,85.8702,25946.0
2023-09-11 10:45:00,92.01,92.04,91.83,91.89,22950.0,85.8702,85.8982,85.7022,85.7582,22950.0
2023-09-11 10:50:00,91.88,91.89,91.78,91.81,20080.0,85.7489,85.7582,85.6555,85.6835,20080.0
2023-09-11 10:55:00,91.79,91.8,91.74,91.78,14866.0,85.6649,85.6742,85.6182,85.6555,14866.0
2023-09-11 11:00:00,91.77,91.77,91.52,91.57,14583.0,85.6462,85.6462,85.4129,85.4596,14583.0
2023-09-11 11:05:00,91.58,91.68,91.58,91.64,16963.0,85.4689,85.5622,85.4689,85.5249,16963.0
2023-09-11 11:10:00,91.65,91.67,91.53,91.56,16051.0,85.5342,85.5529,85.4222,85.4502,16051.0
2023-09-11 11:15:00,91.56,91.65,91.55,91.63,21380.0,85.4502,85.5342,85.4409,85.5156,21380.0
2023-09-11 11:20:00,91.62,91.72,91.58,91.69,18003.0,85.5062,85.5995,85.4689,85.5716,18003.0
2023-09-11 11:25:00,91.69,91.78,91.68,91.76,15798.0,85.5716,85.6555,85.5622,85.6369,15798.0
2023-09-11 11:30:00,91.76,91.79,91.64,91.7,15176.0,85.6369,85.6649,85.5249,85.5809,15176.0
2023-09-11 11:35:00,91.69,91.7,91.61,91.66,17464.0,85.5716,85.5809,85.4969,85.5436,17464.0
2023-09-11 11:40:00,91.66,91.73,91.65,91.7,15774.0,85.5436,85.6089,85.5342,85.5809,15774.0
2023-09-11 11:45:00,91.71,91.82,91.7,91.79,14660.0,85.5902,85.6929,85.5809,85.6649,14660.0
2023-09-11 11:50:00,91.78,91.83,91.78,91.81,11228.0,85.6555,85.7022,85.6555,85.6835,11228.0
2023-09-11 11:55:00,91.81,91.83,91.78,91.81,19209.0,85.6835,85.7022,85.6555,85.6835,19209.0
2023-09-11 12:00:00,91.81,91.89,91.79,91.87,17241.0,85.6835,85.7582,85.6649,85.7395,17241.0
2023-09-11 12:05:00,91.86,92.0,91.86,91.99,15994.0,85.7302,85.8609,85.7302,85.8515,15994.0
2023-09-11 12:10:00,91.99,92.07,91.98,92.03,10688.0,85.8515,85.9262,85.8422,85.8889,10688.0
2023-09-11 12:15:00,92.04,92.07,91.99,92.0,11190.0,85.8982,85.9262,85.8515,85.8609,11190.0
2023-09-11 12:20:00,92.0,92.07,92.0,92.06,10871.0,85.8609,85.9262,85.8609,85.9169,10871.0
2023-09-11 12:25:00,92.06,92.21,92.06,92.2,62237.0,85.9169,86.0569,85.9169,86.0475,62237.0
2023-09-11 12:30:00,92.2,92.37,92.18,92.35,45857.0,86.0475,86.2062,86.0289,86.1875,45857.0
2023-09-11 12:35:00,92.34,92.4,92.29,92.4,38459.0,86.1782,86.2342,86.1315,86.2342,38459.0
2023-09-11 12:40:00,92.41,92.47,92.34,92.42,34977.0,86.2435,86.2995,86.1782,86.2528,34977.0
2023-09-11 12:45:00,92.43,92.44,92.3,92.33,34693.0,86.2622,86.2715,86.1408,86.1688,34693.0
2023-09-11 12:50:00,92.33,92.43,92.32,92.38,18306.0,86.1688,86.2622,86.1595,86.2155,18306.0
2023-09-11 12:55:00,92.38,92.39,92.33,92.38,20779.0,86.2155,86.2248,86.1688,86.2155,20779.0
2023-09-11 13:00:00,92.39,92.39,92.21,92.21,27884.0,86.2248,86.2248,86.0569,86.0569,27884.0
2023-09-11 13:05:00,92.21,92.21,92.12,92.17,35377.0,86.0569,86.0569,85.9729,86.0195,35377.0
2023-09-11 13:10:00,92.17,92.2,92.12,92.2,25379.0,86.0195,86.0475,85.9729,86.0475,25379.0
2023-09-11 13:15:00,92.2,92.21,92.13,92.14,14527.0,86.0475,86.0569,85.9822,85.9915,14527.0
2023-09-11 13:20:00,92.16,92.21,92.08,92.09,29033.0,86.0102,86.0569,85.9355,85.9449,29033.0
2023-09-11 13:25:00,92.08,92.08,91.98,92.02,16681.0,85.9355,85.9355,85.8422,85.8795,16681.0
2023-09-11 13:30:00,92.01,92.05,91.95,92.05,27026.0,85.8702,85.9075,85.8142,85.9075,27026.0
2023-09-11 13:35:00,92.04,92.04,91.95,92.01,20758.0,85.8982,85.8982,85.8142,85.8702,20758.0
2023-09-11 13:40:00,92.01,92.02,91.86,91.86,15673.0,85.8702,85.8795,85.7302,85.7302,15673.0
2023-09-11 13:45:00,91.86,91.9,91.73,91.74,13788.0,85.7302,85.7675,85.6089,85.6182,13788.0
2023-09-11 13:50:00,91.72,91.79,91.72,91.74,19690.0,85.5995,85.6649,85.5995,85.6182,19690.0
2023-09-11 13:55:00,91.74,91.82,91.71,91.79,15764.0,85.6182,85.6929,85.5902,85.6649,15764.0
2023-09-11 14:00:00,91.8,91.8,91.74,91.74,15974.0,85.6742,85.6742,85.6182,85.6182,15974.0
2023-09-11 14:05:00,91.73,91.83,91.71,91.73,24461.0,85.6089,85.7022,85.5902,85.6089,24461.0
2023-09-11 14:10:00,91.73,91.75,91.67,91.72,14454.0,85.6089,85.6275,85.5529,85.5995,14454.0
2023-09-11 14:15:00,91.73,91.78,91.63,91.78,24483.0,85.6089,85.6555,85.5156,85.6555,24483.0
2023-09-11 14:20:00,91.78,91.81,91.74,91.79,18569.0,85.6555,85.6835,85.6182,85.6649,18569.0
2023-09-11 14:25:00,91.77,91.89,91.77,91.87,38828.0,85.6462,85.7582,85.6462,85.7395,38828.0
2023-09-11 14:30:00,91.87,91.89,91.77,91.77,15191.0,85.7395,85.7582,85.6462,85.6462,15191.0
2023-09-11 14:35:00,91.77,91.86,91.77,91.81,23395.0,85.6462,85.7302,85.6462,85.6835,23395.0
2023-09-11 14:40:00,91.81,91.85,91.72,91.74,23732.0,85.6835,85.7209,85.5995,85.6182,23732.0
2023-09-11 14:45:00,91.76,91.81,91.75,91.77,13601.0,85.6369,85.6835,85.6275,85.6462,13601.0
2023-09-11 14:50:00,91.78,91.85,91.71,91.82,31128.0,85.6555,85.7209,85.5902,85.6929,31128.0
2023-09-11 14:55:00,91.82,91.84,91.8,91.8,16932.0,85.6929,85.7115,85.6742,85.6742,16932.0
2023-09-11 15:00:00,91.81,91.85,91.78,91.83,22271.0,85.6835,85.7209,85.6555,85.7022,22271.0
2023-09-11 15:05:00,91.83,91.94,91.83,91.92,36163.0,85.7022,85.8049,85.7022,85.7862,36163.0
2023-09-11 15:10:00,91.92,91.92,91.78,91.78,42272.0,85.7862,85.7862,85.6555,85.6555,42272.0
2023-09-11 15:15:00,91.78,91.83,91.67,91.71,32677.0,85.6555,85.7022,85.5529,85.5902,32677.0
2023-09-11 15:20:00,91.72,91.81,91.69,91.8,45350.0,85.5995,85.6835,85.5716,85.6742,45350.0
2023-09-11 15:25:00,91.81,91.82,91.73,91.73,32558.0,85.6835,85.6929,85.6089,85.6089,32558.0
2023-09-11 15:30:00,91.72,91.73,91.53,91.56,35323.0,85.5995,85.6089,85.4222,85.4502,35323.0
2023-09-11 15:35:00,91.56,91.7,91.53,91.68,48224.0,85.4502,85.5809,85.4222,85.5622,48224.0
2023-09-11 15:40:00,91.69,91.81,91.65,91.77,45122.0,85.5716,85.6835,85.5342,85.6462,45122.0
2023-09-11 15:45:00,91.77,91.8,91.7,91.77,51628.0,85.6462,85.6742,85.5809,85.6462,51628.0
2023-09-11 15:50:00,91.77,91.78,91.59,91.65,93549.0,85.6462,85.6555,85.4782,85.5342,93549.0
2023-09-11 15:55:00,91.65,91.79,91.62,91.78,263364.0,85.5342,85.6649,85.5062,85.6555,263364.0
2023-09-12 09:30:00,91.91,91.96,91.57,91.85,42389.0,85.7769,85.8235,85.4596,85.7209,42389.0
2023-09-12 09:35:00,91.82,91.95,91.41,91.41,19107.0,85.6929,85.8142,85.3102,85.3102,19107.0
2023-09-12 09:40:00,91.41,91.41,90.98,91.17,26131.0,85.3102,85.3102,84.9089,85.0863,26131.0
2023-09-12 09:45:00,91.15,91.18,90.9,91.16,21801.0,85.0676,85.0956,84.8343,85.0769,21801.0
2023-09-12 09:50:00,91.17,91.42,91.16,91.38,17197.0,85.0863,85.3196,85.0769,85.2822,17197.0
2023-09-12 09:55:00,91.35,91.58,91.35,91.51,16657.0,85.2542,85.4689,85.2542,85.4036,16657.0
2023-09-12 10:00:00,91.52,91.55,91.27,91.27,22460.0,85.4129,85.4409,85.1796,85.1796,22460.0
2023-09-12 10:05:00,91.28,91.28,91.09,91.23,22884.0,85.1889,85.1889,85.0116,85.1422,22884.0
2023-09-12 10:10:00,91.22,91.4,91.22,91.36,14926.0,85.1329,85.3009,85.1329,85.2636,14926.0
2023-09-12 10:15:00,91.35,91.45,91.32,91.35,24819.0,85.2542,85.3476,85.2262,85.2542,24819.0
2023-09-12 10:20:00,91.33,91.38,91.3,91.35,18373.0,85.2356,85.2822,85.2076,85.2542,18373.0
2023-09-12 10:25:00,91.34,91.5,91.34,91.47,50359.0,85.2449,85.3942,85.2449,85.3662,50359.0
2023-09-12 10:30:00,91.47,91.74,91.47,91.73,20411.0,85.3662,85.6182,85.3662,85.6089,20411.0
2023-09-12 10:35:00,91.72,91.76,91.56,91.64,12009.0,85.5995,85.6369,85.4502,85.5249,12009.0
2023-09-12 10:40:00,91.66,91.76,91.62,91.71,13322.0,85.5436,85.6369,85.5062,85.5902,13322.0
2023-09-12 10:45:00,91.72,91.85,91.72,91.8,10532.0,85.5995,85.7209,85.5995,85.6742,10532.0
2023-09-12 10:50:00,91.81,91.94,91.8,91.93,13888.0,85.6835,85.8049,85.6742,85.7955,13888.0
2023-09-12 10:55:00,91.93,91.97,91.77,91.79,15186.0,85.7955,85.8329,85.6462,85.6649,15186.0
2023-09-12 11:00:00,91.8,91.83,91.73,91.77,20929.0,85.6742,85.7022,85.6089,85.6462,20929.0
2023-09-12 11:05:00,91.78,91.92,91.72,91.92,12355.0,85.6555,85.7862,85.5995,85.7862,12355.0
2023-09-12 11:10:00,91.93,92.03,91.92,91.99,17671.0,85.7955,85.8889,85.7862,85.8515,17671.0
2023-09-12 11:15:00,92.03,92.18,92.03,92.18,13579.0,85.8889,86.0289,85.8889,86.0289,13579.0
2023-09-12 11:20:00,92.19,92.22,92.1,92.16,13144.0,86.0382,86.0662,85.9542,86.0102,13144.0
2023-09-12 11:25:00,92.18,92.23,92.15,92.21,13095.0,86.0289,86.0755,86.0009,86.0569,13095.0
2023-09-12 11:30:00,92.2,92.26,92.16,92.16,13555.0,86.0475,86.1035,86.0102,86.0102,13555.0
2023-09-12 11:35:00,92.16,92.2,92.08,92.08,13718.0,86.0102,86.0475,85.9355,85.9355,13718.0
2023-09-12 11:40:00,92.07,92.15,92.03,92.08,12695.0,85.9262,86.0009,85.8889,85.9355,12695.0
2023-09-12 11:45:00,92.07,92.2,92.06,92.17,6952.0,85.9262,86.0475,85.9169,86.0195,6952.0
2023-09-12 11:50:00,92.17,92.25,92.17,92.23,8781.0,86.0195,86.0942,86.0195,86.0755,8781.0
2023-09-12 11:55:00,92.22,92.31,92.21,92.25,11011.0,86.0662,86.1502,86.0569,86.0942,11011.0
2023-09-12 12:00:00,92.26,92.32,92.26,92.3,13701.0,86.1035,86.1595,86.1035,86.1408,13701.0
2023-09-12 12:05:00,92.28,92.32,92.2,92.32,19256.0,86.1222,86.1595,86.0475,86.1595,19256.0
2023-09-12 12:10:00,92.32,92.36,92.3,92.32,8774.0,86.1595,86.1968,86.1408,86.1595,8774.0
2023-09-12 12:15:00,92.33,92.37,92.32,92.34,8798.0,86.1688,86.2062,86.1595,86.1782,8798.0
2023-09-12 12:20:00,92.34,92.36,92.31,92.32,10585.0,86.1782,86.1968,86.1502,86.1595,10585.0
2023-09-12 12:25:00,92.33,92.34,92.29,92.3,6472.0,86.1688,86.1782,86.1315,86.1408,6472.0
2023-09-12 12:30:00,92.3,92.31,92.28,92.3,7276.0,86.1408,86.1502,86.1222,86.1408,7276.0
2023-09-12 12:35:00,92.28,92.31,92.23,92.27,14368.0,86.1222,86.1502,86.0755,86.1128,14368.0
2023-09-12 12:40:00,92.27,92.3,92.24,92.29,8933.0,86.1128,86.1408,86.0849,86.1315,8933.0
2023-09-12 12:45:00,92.28,92.29,92.25,92.28,6388.0,86.1222,86.1315,86.0942,86.1222,6388.0
2023-09-12 12:50:00,92.28,92.29,92.26,92.29,9760.0,86.1222,86.1315,86.1035,86.1315,9760.0
2023-09-12 12:55:00,92.29,92.31,92.25,92.29,8468.0,86.1315,86.1502,86.0942,86.1315,8468.0
2023-09-12 13:00:00,92.3,92.34,92.28,92.33,19055.0,86.1408,86.1782,86.1222,86.1688,19055.0
2023-09-12 13:05:00,92.34,92.4,92.33,92.38,15370.0,86.1782,86.2342,86.1688,86.2155,15370.0
2023-09-12 13:10:00,92.38,92.42,92.3,92.42,11821.0,86.2155,86.2528,86.1408,86.2528,11821.0
2023-09-12 13:15:00,92.42,92.44,92.35,92.4,6901.0,86.2528,86.2715,86.1875,86.2342,6901.0
2023-09-12 13:20:00,92.42,92.48,92.4,92.48,13333.0,86.2528,86.3088,86.2342,86.3088,13333.0
2023-09-12 13:25:00,92.47,92.47,92.36,92.39,13262.0,86.2995,86.2995,86.1968,86.2248,13262.0
2023-09-12 13:30:00,92.39,92.4,92.3,92.37,9911.0,86.2248,86.2342,86.1408,86.2062,9911.0
2023-09-12 13:35:00,92.37,92.37,92.32,92.33,10900.0,86.2062,86.2062,86.1595,86.1688,10900.0
2023-09-12 13:40:00,92.33,92.42,92.3,92.39,16932.0,86.1688,86.2528,86.1408,86.2248,16932.0
2023-09-12 13:45:00,92.39,92.41,92.36,92.37,7236.0,86.2248,86.2435,86.1968,86.2062,7236.0
2023-09-12 13:50:00,92.37,92.42,92.35,92.4,11504.0,86.2062,86.2528,86.1875,86.2342,11504.0
2023-09-12 13:55:00,92.41,92.47,92.38,92.41,12301.0,86.2435,86.2995,86.2155,86.2435,12301.0
2023-09-12 14:00:00,92.39,92.45,92.39,92.42,11174.0,86.2248,86.2808,86.2248,86.2528,11174.0
2023-09-12 14:05:00,92.42,92.48,92.41,92.46,9695.0,86.2528,86.3088,86.2435,86.2902,9695.0
2023-09-12 14:10:00,92.45,92.53,92.44,92.5,14654.0,86.2808,86.3555,86.2715,86.3275,14654.0
2023-09-12 14:15:00,92.5,92.61,92.49,92.61,16622.0,86.3275,86.4302,86.3182,86.4302,16622.0
2023-09-12 14:20:00,92.6,92.65,92.55,92.64,14354.0,86.4208,86.4675,86.3742,86.4582,14354.0
2023-09-12 14:25:00,92.65,92.67,92.55,92.61,29706.0,86.4675,86.4862,86.3742,86.4302,29706.0
2023-09-12 14:30:00,92.61,92.61,92.55,92.61,12048.0,86.4302,86.4302,86.3742,86.4302,12048.0
2023-09-12 14:35:00,92.62,92.64,92.56,92.59,13640.0,86.4395,86.4582,86.3835,86.4115,13640.0
2023-09-12 14:40:00,92.59,92.59,92.54,92.58,6837.0,86.4115,86.4115,86.3648,86.4022,6837.0
2023-09-12 14:45:00,92.57,92.62,92.54,92.59,13968.0,86.3928,86.4395,86.3648,86.4115,13968.0
2023-09-12 14:50:00,92.58,92.61,92.55,92.59,9618.0,86.4022,86.4302,86.3742,86.4115,9618.0
2023-09-12 14:55:00,92.61,92.64,92.59,92.62,12338.0,86.4302,86.4582,86.4115,86.4395,12338.0
2023-09-12 15:00:00,92.61,92.61,92.48,92.51,19264.0,86.4302,86.4302,86.3088,86.3368,19264.0
2023-09-12 15:05:00,92.51,92.55,92.49,92.54,17507.0,86.3368,86.3742,86.3182,86.3648,17507.0
2023-09-12 15:10:00,92.54,92.58,92.48,92.53,20688.0,86.3648,86.4022,86.3088,86.3555,20688.0
2023-09-12 15:15:00,92.53,92.57,92.43,92.45,24492.0,86.3555,86.3928,86.2622,86.2808,24492.0
2023-09-12 15:20:00,92.45,92.47,92.35,92.36,45054.0,86.2808,86.2995,86.1875,86.1968,45054.0
2023-09-12 15:25:00,92.35,92.35,92.26,92.28,30771.0,86.1875,86.1875,86.1035,86.1222,30771.0
2023-09-12 15:30:00,92.28,92.48,92.25,92.44,56128.0,86.1222,86.3088,86.0942,86.2715,56128.0
2023-09-12 15:35:00,92.45,92.54,92.44,92.48,34550.0,86.2808,86.3648,86.2715,86.3088,34550.0
2023-09-12 15:40:00,92.49,92.49,92.42,92.42,40340.0,86.3182,86.3182,86.2528,86.2528,40340.0
2023-09-12 15:45:00,92.43,92.53,92.42,92.42,64583.0,86.2622,86.3555,86.2528,86.2528,64583.0
2023-09-12 15:50:00,92.43,92.62,92.42,92.44,102830.0,86.2622,86.4395,86.2528,86.2715,102830.0
2023-09-12 15:55:00,92.44,92.47,92.1,92.11,372204.0,86.2715,86.2995,85.9542,85.9635,372204.0
2023-09-13 09:30:00,92.43,92.64,92.21,92.64,38750.0,86.2622,86.4582,86.0569,86.4582,38750.0
2023-09-13 09:35:00,92.65,92.76,92.48,92.54,26075.0,86.4675,86.5702,86.3088,86.3648,26075.0
2023-09-13 09:40:00,92.56,92.78,92.54,92.64,26106.0,86.3835,86.5888,86.3648,86.4582,26106.0
2023-09-13 09:45:00,92.67,92.85,92.66,92.74,17370.0,86.4862,86.6541,86.4768,86.5515,17370.0
2023-09-13 09:50:00,92.71,92.77,92.63,92.68,26017.0,86.5235,86.5795,86.4488,86.4955,26017.0
2023-09-13 09:55:00,92.68,92.71,92.56,92.7,24613.0,86.4955,86.5235,86.3835,86.5142,24613.0
2023-09-13 10:00:00,92.71,92.84,92.7,92.74,36039.0,86.5235,86.6448,86.5142,86.5515,36039.0
2023-09-13 10:05:00,92.74,92.86,92.66,92.84,35830.0,86.5515,86.6635,86.4768,86.6448,35830.0
2023-09-13 10:10:00,92.85,92.9,92.81,92.86,35933.0,86.6541,86.7008,86.6168,86.6635,35933.0
2023-09-13 10:15:00,92.86,92.86,92.72,92.73,49189.0,86.6635,86.6635,86.5328,86.5422,49189.0
2023-09-13 10:20:00,92.7,92.75,92.61,92.66,70160.0,86.5142,86.5608,86.4302,86.4768,70160.0
2023-09-13 10:25:00,92.66,92.69,92.63,92.65,29684.0,86.4768,86.5048,86.4488,86.4675,29684.0
2023-09-13 10:30:00,92.66,92.77,92.6,92.69,18931.0,86.4768,86.5795,86.4208,86.5048,18931.0
2023-09-13 10:35:00,92.69,92.69,92.59,92.61,19664.0,86.5048,86.5048,86.4115,86.4302,19664.0
2023-09-13 10:40:00,92.61,92.68,92.59,92.67,11591.0,86.4302,86.4955,86.4115,86.4862,11591.0
2023-09-13 10:45:00,92.67,92.71,92.64,92.7,12172.0,86.4862,86.5235,86.4582,86.5142,12172.0
2023-09-13 10:50:00,92.7,92.79,92.68,92.78,18382.0,86.5142,86.5981,86.4955,86.5888,18382.0
2023-09-13 10:55:00,92.78,92.88,92.78,92.78,17707.0,86.5888,86.6821,86.5888,86.5888,17707.0
2023-09-13 11:00:00,92.8,92.81,92.72,92.75,13078.0,86.6075,86.6168,86.5328,86.5608,13078.0
2023-09-13 11:05:00,92.75,92.85,92.7,92.85,18430.0,86.5608,86.6541,86.5142,86.6541,18430.0
2023-09-13 11:10:00,92.86,92.9,92.82,92.86,26233.0,86.6635,86.7008,86.6261,86.6635,26233.0
2023-09-13 11:15:00,92.87,92.98,92.86,92.94,13553.0,86.6728,86.7755,86.6635,86.7381,13553.0
2023-09-13 11:20:00,92.96,92.99,92.94,92.98,24262.0,86.7568,86.7848,86.7381,86.7755,24262.0
2023-09-13 11:25:00,92.98,93.12,92.98,93.12,64787.0,86.7755,86.9061,86.7755,86.9061,64787.0
2023-09-13 11:30:00,93.13,93.23,93.12,93.17,22550.0,86.9155,87.0088,86.9061,86.9528,22550.0
2023-09-13 11:35:00,93.18,93.33,93.12,93.26,34085.0,86.9621,87.1021,86.9061,87.0368,34085.0
2023-09-13 11:40:00,93.28,93.4,93.28,93.34,29463.0,87.0555,87.1674,87.0555,87.1114,29463.0
2023-09-13 11:45:00,93.33,93.43,93.29,93.34,36370.0,87.1021,87.1954,87.0648,87.1114,36370.0
2023-09-13 11:50:00,93.34,93.43,93.32,93.38,38149.0,87.1114,87.1954,87.0928,87.1488,38149.0
2023-09-13 11:55:00,93.39,93.48,93.32,93.43,28754.0,87.1581,87.2421,87.0928,87.1954,28754.0
2023-09-13 12:00:00,93.43,93.48,93.34,93.34,14201.0,87.1954,87.2421,87.1114,87.1114,14201.0
2023-09-13 12:05:00,93.32,93.36,93.27,93.32,13949.0,87.0928,87.1301,87.0461,87.0928,13949.0
2023-09-13 12:10:00,93.32,93.33,93.27,93.31,18788.0,87.0928,87.1021,87.0461,87.0834,18788.0
2023-09-13 12:15:00,93.29,93.43,93.25,93.42,12081.0,87.0648,87.1954,87.0275,87.1861,12081.0
2023-09-13 12:20:00,93.43,93.54,93.39,93.54,19574.0,87.1954,87.2981,87.1581,87.2981,19574.0
2023-09-13 12:25:00,93.53,93.54,93.44,93.48,18187.0,87.2888,87.2981,87.2048,87.2421,18187.0
2023-09-13 12:30:00,93.48,93.52,93.44,93.47,14122.0,87.2421,87.2794,87.2048,87.2328,14122.0
2023-09-13 12:35:00,93.47,93.51,93.46,93.49,11645.0,87.2328,87.2701,87.2234,87.2514,11645.0
2023-09-13 12:40:00,93.47,93.47,93.36,93.43,25360.0,87.2328,87.2328,87.1301,87.1954,25360.0
2023-09-13 12:45:00,93.42,93.5,93.4,93.45,9991.0,87.1861,87.2608,87.1674,87.2141,9991.0
2023-09-13 12:50:00,93.45,93.51,93.43,93.47,21541.0,87.2141,87.2701,87.1954,87.2328,21541.0
2023-09-13 12:55:00,93.48,93.54,93.48,93.53,11474.0,87.2421,87.2981,87.2421,87.2888,11474.0
2023-09-13 13:00:00,93.54,93.57,93.51,93.57,12826.0,87.2981,87.3261,87.2701,87.3261,12826.0
2023-09-13 13:05:00,93.57,93.69,93.57,93.67,9888.0,87.3261,87.4381,87.3261,87.4194,9888.0
2023-09-13 13:10:00,93.67,93.67,93.59,93.62,16348.0,87.4194,87.4194,87.3448,87.3728,16348.0
2023-09-13 13:15:00,93.62,93.7,93.6,93.68,13375.0,87.3728,87.4474,87.3541,87.4288,13375.0
2023-09-13 13:20:00,93.68,93.78,93.66,93.78,25058.0,87.4288,87.5221,87.4101,87.5221,25058.0
2023-09-13 13:25:00,93.79,93.86,93.74,93.78,9228.0,87.5314,87.5967,87.4848,87.5221,9228.0
2023-09-13 13:30:00,93.79,93.83,93.74,93.8,11970.0,87.5314,87.5688,87.4848,87.5408,11970.0
2023-09-13 13:35:00,93.78,93.84,93.78,93.78,16670.0,87.5221,87.5781,87.5221,87.5221,16670.0
2023-09-13 13:40:00,93.78,93.83,93.71,93.82,25105.0,87.5221,87.5688,87.4568,87.5594,25105.0
2023-09-13 13:45:00,93.83,93.98,93.82,93.98,26919.0,87.5688,87.7087,87.5594,87.7087,26919.0
2023-09-13 13:50:00,93.96,93.99,93.9,93.98,23430.0,87.6901,87.7181,87.6341,87.7087,23430.0
2023-09-13 13:55:00,93.98,94.02,93.96,93.98,36202.0,87.7087,87.7461,87.6901,87.7087,36202.0
2023-09-13 14:00:00,93.98,94.06,93.95,94.02,21767.0,87.7087,87.7834,87.6807,87.7461,21767.0
2023-09-13 14:05:00,94.01,94.11,93.96,94.09,25726.0,87.7367,87.8301,87.6901,87.8114,25726.0
2023-09-13 14:10:00,94.09,94.17,94.07,94.12,15795.0,87.8114,87.8861,87.7927,87.8394,15795.0
2023-09-13 14:15:00,94.13,94.21,94.11,94.21,19503.0,87.8487,87.9234,87.8301,87.9234,19503.0
2023-09-13 14:20:00,94.2,94.25,94.16,94.22,35394.0,87.9141,87.9607,87.8767,87.9327,35394.0
2023-09-13 14:25:00,94.23,94.3,94.18,94.24,23361.0,87.9421,88.0074,87.8954,87.9514,23361.0
2023-09-13 14:30:00,94.24,94.36,94.21,94.31,23578.0,87.9514,88.0634,87.9234,88.0167,23578.0
2023-09-13 14:35:00,94.29,94.3,94.21,94.23,42850.0,87.9981,88.0074,87.9234,87.9421,42850.0
2023-09-13 14:40:00,94.23,94.23,93.95,94.01,47071.0,87.9421,87.9421,87.6807,87.7367,47071.0
2023-09-13 14:45:00,94.01,94.01,93.75,93.78,46369.0,87.7367,87.7367,87.4941,87.5221,46369.0
2023-09-13 14:50:00,93.77,93.78,93.51,93.62,68235.0,87.5128,87.5221,87.2701,87.3728,68235.0
2023-09-13 14:55:00,93.6,93.75,93.56,93.74,32345.0,87.3541,87.4941,87.3168,87.4848,32345.0
2023-09-13 15:00:00,93.74,93.75,93.55,93.55,29453.0,87.4848,87.4941,87.3074,87.3074,29453.0
2023-09-13 15:05:00,93.54,93.64,93.53,93.63,25215.0,87.2981,87.3914,87.2888,87.3821,25215.0
2023-09-13 15:10:00,93.64,93.64,93.55,93.61,36410.0,87.3914,87.3914,87.3074,87.3634,36410.0
2023-09-13 15:15:00,93.59,93.64,93.5,93.56,31050.0,87.3448,87.3914,87.2608,87.3168,31050.0
2023-09-13 15:20:00,93.56,93.61,93.55,93.61,29358.0,87.3168,87.3634,87.3074,87.3634,29358.0
2023-09-13 15:25:00,93.61,93.65,93.6,93.62,23760.0,87.3634,87.4008,87.3541,87.3728,23760.0
2023-09-13 15:30:00,93.65,93.66,93.53,93.62,33008.0,87.4008,87.4101,87.2888,87.3728,33008.0
2023-09-13 15:35:00,93.62,93.67,93.57,93.66,33315.0,87.3728,87.4194,87.3261,87.4101,33315.0
2023-09-13 15:40:00,93.65,93.74,93.64,93.65,51995.0,87.4008,87.4848,87.3914,87.4008,51995.0
2023-09-13 15:45:00,93.65,93.75,93.57,93.73,67304.0,87.4008,87.4941,87.3261,87.4754,67304.0
2023-09-13 15:50:00,93.74,93.82,93.68,93.8,100073.0,87.4848,87.5594,87.4288,87.5408,100073.0
2023-09-13 15:55:00,93.8,93.97,93.78,93.9,361936.0,87.5408,87.6994,87.5221,87.6341,361936.0
2023-09-14 09:30:00,94.65,94.87,94.36,94.55,114949.0,88.334,88.5394,88.0634,88.2407,114949.0
2023-09-14 09:35:00,94.56,94.71,94.51,94.66,33975.0,88.25,88.39,88.2034,88.3434,33975.0
2023-09-14 09:40:00,94.67,94.83,94.65,94.71,42616.0,88.3527,88.502,88.334,88.39,42616.0
2023-09-14 09:45:00,94.74,94.94,94.72,94.93,29050.0,88.418,88.6047,88.3994,88.5953,29050.0
2023-09-14 09:50:00,94.91,95.02,94.85,94.98,47182.0,88.5767,88.6793,88.5207,88.642,47182.0
2023-09-14 09:55:00,94.99,95.15,94.98,95.1,49585.0,88.6513,88.8007,88.642,88.754,49585.0
2023-09-14 10:00:00,95.1,95.19,95.01,95.02,55556.0,88.754,88.838,88.67,88.6793,55556.0
2023-09-14 10:05:00,95.01,95.02,94.76,94.91,38230.0,88.67,88.6793,88.4367,88.5767,38230.0
2023-09-14 10:10:00,94.91,95.0,94.91,94.98,30736.0,88.5767,88.6607,88.5767,88.642,30736.0
2023-09-14 10:15:00,94.98,95.02,94.93,95.01,17353.0,88.642,88.6793,88.5953,88.67,17353.0
2023-09-14 10:20:00,95.01,95.02,94.9,94.94,16055.0,88.67,88.6793,88.5673,88.6047,16055.0
2023-09-14 10:25:00,94.94,94.96,94.9,94.95,15088.0,88.6047,88.6233,88.5673,88.614,15088.0
2023-09-14 10:30:00,94.95,94.98,94.84,94.87,13399.0,88.614,88.642,88.5114,88.5394,13399.0
2023-09-14 10:35:00,94.88,94.9,94.84,94.85,32690.0,88.5487,88.5673,88.5114,88.5207,32690.0
2023-09-14 10:40:00,94.86,94.89,94.8,94.84,21100.0,88.53,88.558,88.474,88.5114,21100.0
2023-09-14 10:45:00,94.84,94.87,94.79,94.86,29066.0,88.5114,88.5394,88.4647,88.53,29066.0
2023-09-14 10:50:00,94.86,94.87,94.8,94.82,21967.0,88.53,88.5394,88.474,88.4927,21967.0
2023-09-14 10:55:00,94.82,94.85,94.75,94.84,34075.0,88.4927,88.5207,88.4274,88.5114,34075.0
2023-09-14 11:00:00,94.84,94.86,94.78,94.8,25486.0,88.5114,88.53,88.4554,88.474,25486.0
2023-09-14 11:05:00,94.8,94.87,94.76,94.85,81738.0,88.474,88.5394,88.4367,88.5207,81738.0
2023-09-14 11:10:00,94.86,95.06,94.85,95.05,29687.0,88.53,88.7167,88.5207,88.7073,29687.0
2023-09-14 11:15:00,95.05,95.26,95.05,95.18,45500.0,88.7073,88.9033,88.7073,88.8287,45500.0
2023-09-14 11:20:00,95.19,95.33,95.19,95.3,31811.0,88.838,88.9687,88.838,88.9407,31811.0
2023-09-14 11:25:00,95.31,95.34,95.24,95.3,39303.0,88.95,88.978,88.8847,88.9407,39303.0
2023-09-14 11:30:00,95.32,95.39,95.27,95.36,31720.0,88.9593,89.0247,88.9127,88.9967,31720.0
2023-09-14 11:35:00,95.36,95.39,95.32,95.35,25226.0,88.9967,89.0247,88.9593,88.9873,25226.0
2023-09-14 11:40:00,95.34,95.48,95.32,95.47,41227.0,88.978,89.1086,88.9593,89.0993,41227.0
2023-09-14 11:45:00,95.48,95.51,95.4,95.43,29433.0,89.1086,89.1366,89.034,89.062,29433.0
2023-09-14 11:50:00,95.44,95.46,95.38,95.4,21099.0,89.0713,89.09,89.0153,89.034,21099.0
2023-09-14 11:55:00,95.38,95.4,95.33,95.37,16359.0,89.0153,89.034,88.9687,89.006,16359.0
2023-09-14 12:00:00,95.36,95.39,95.29,95.31,12762.0,88.9967,89.0247,88.9313,88.95,12762.0
2023-09-14 12:05:00,95.32,95.36,95.26,95.31,24563.0,88.9593,88.9967,88.9033,88.95,24563.0
2023-09-14 12:10:00,95.32,95.33,95.19,95.22,24033.0,88.9593,88.9687,88.838,88.866,24033.0
2023-09-14 12:15:00,95.22,95.25,95.19,95.22,16272.0,88.866,88.894,88.838,88.866,16272.0
2023-09-14 12:20:00,95.22,95.29,95.21,95.29,19571.0,88.866,88.9313,88.8567,88.9313,19571.0
2023-09-14 12:25:00,95.28,95.34,95.27,95.32,15727.0,88.922,88.978,88.9127,88.9593,15727.0
2023-09-14 12:30:00,95.32,95.47,95.3,95.45,14832.0,88.9593,89.0993,88.9407,89.0806,14832.0
2023-09-14 12:35:00,95.44,95.58,95.44,95.56,17974.0,89.0713,89.202,89.0713,89.1833,17974.0
2023-09-14 12:40:00,95.56,95.56,95.5,95.52,21440.0,89.1833,89.1833,89.1273,89.146,21440.0
2023-09-14 12:45:00,95.52,95.55,95.49,95.51,13296.0,89.146,89.174,89.118,89.1366,13296.0
2023-09-14 12:50:00,95.51,95.56,95.48,95.49,20810.0,89.1366,89.1833,89.1086,89.118,20810.0
2023-09-14 12:55:00,95.48,95.54,95.48,95.52,21095.0,89.1086,89.1646,89.1086,89.146,21095.0
2023-09-14 13:00:00,95.51,95.51,95.42,95.48,16634.0,89.1366,89.1366,89.0527,89.1086,16634.0
2023-09-14 13:05:00,95.49,95.5,95.39,95.45,55101.0,89.118,89.1273,89.0247,89.0806,55101.0
2023-09-14 13:10:00,95.45,95.51,95.42,95.51,9030.0,89.0806,89.1366,89.0527,89.1366,9030.0
2023-09-14 13:15:00,95.52,95.54,95.49,95.53,9600.0,89.146,89.1646,89.118,89.1553,9600.0
2023-09-14 13:20:00,95.53,95.58,95.51,95.57,12796.0,89.1553,89.202,89.1366,89.1926,12796.0
2023-09-14 13:25:00,95.56,95.59,95.5,95.58,19041.0,89.1833,89.2113,89.1273,89.202,19041.0
2023-09-14 13:30:00,95.57,95.57,95.47,95.51,12395.0,89.1926,89.1926,89.0993,89.1366,12395.0
2023-09-14 13:35:00,95.52,95.56,95.4,95.44,38599.0,89.146,89.1833,89.034,89.0713,38599.0
2023-09-14 13:40:00,95.44,95.46,95.41,95.44,23464.0,89.0713,89.09,89.0433,89.0713,23464.0
2023-09-14 13:45:00,95.44,95.49,95.42,95.47,24173.0,89.0713,89.118,89.0527,89.0993,24173.0
2023-09-14 13:50:00,95.48,95.56,95.48,95.53,38076.0,89.1086,89.1833,89.1086,89.1553,38076.0
2023-09-14 13:55:00,95.53,95.56,95.51,95.54,19008.0,89.1553,89.1833,89.1366,89.1646,19008.0
2023-09-14 14:00:00,95.54,95.6,95.53,95.56,15397.0,89.1646,89.2206,89.1553,89.1833,15397.0
2023-09-14 14:05:00,95.58,95.59,95.46,95.47,18816.0,89.202,89.2113,89.09,89.0993,18816.0
2023-09-14 14:10:00,95.47,95.51,95.44,95.48,19752.0,89.0993,89.1366,89.0713,89.1086,19752.0
2023-09-14 14:15:00,95.47,95.48,95.43,95.43,52008.0,89.0993,89.1086,89.062,89.062,52008.0
2023-09-14 14:20:00,95.43,95.47,95.42,95.42,24157.0,89.062,89.0993,89.0527,89.0527,24157.0
2023-09-14 14:25:00,95.42,95.55,95.41,95.54,30761.0,89.0527,89.174,89.0433,89.1646,30761.0
2023-09-14 14:30:00,95.54,95.54,95.48,95.5,26877.0,89.1646,89.1646,89.1086,89.1273,26877.0
2023-09-14 14:35:00,95.51,95.52,95.48,95.5,19536.0,89.1366,89.146,89.1086,89.1273,19536.0
2023-09-14 14:40:00,95.51,95.54,95.49,95.53,21070.0,89.1366,89.1646,89.118,89.1553,21070.0
2023-09-14 14:45:00,95.53,95.54,95.47,95.48,19746.0,89.1553,89.1646,89.0993,89.1086,19746.0
2023-09-14 14:50:00,95.47,95.49,95.32,95.32,36106.0,89.0993,89.118,88.9593,88.9593,36106.0
2023-09-14 14:55:00,95.31,95.42,95.29,95.41,33154.0,88.95,89.0527,88.9313,89.0433,33154.0
2023-09-14 15:00:00,95.4,95.45,95.31,95.37,81592.0,89.034,89.0806,88.95,89.006,81592.0
2023-09-14 15:05:00,95.37,95.4,95.32,95.37,20176.0,89.006,89.034,88.9593,89.006,20176.0
2023-09-14 15:10:00,95.37,95.42,95.33,95.41,28718.0,89.006,89.0527,88.9687,89.0433,28718.0
2023-09-14 15:15:00,95.41,95.41,95.36,95.39,55351.0,89.0433,89.0433,88.9967,89.0247,55351.0
2023-09-14 15:20:00,95.39,95.43,95.38,95.41,25289.0,89.0247,89.062,89.0153,89.0433,25289.0
2023-09-14 15:25:00,95.41,95.44,95.38,95.39,35085.0,89.0433,89.0713,89.0153,89.0247,35085.0
2023-09-14 15:30:00,95.39,95.41,95.32,95.34,62427.0,89.0247,89.0433,88.9593,88.978,62427.0
2023-09-14 15:35:00,95.34,95.5,95.33,95.46,39325.0,88.978,89.1273,88.9687,89.09,39325.0
2023-09-14 15:40:00,95.46,95.62,95.46,95.6,64784.0,89.09,89.2393,89.09,89.2206,64784.0
2023-09-14 15:45:00,95.6,95.69,95.59,95.66,66277.0,89.2206,89.3046,89.2113,89.2766,66277.0
2023-09-14 15:50:00,95.67,95.71,95.48,95.5,126654.0,89.286,89.3233,89.1086,89.1273,126654.0
2023-09-14 15:55:00,95.5,95.53,95.4,95.46,316941.0,89.1273,89.1553,89.034,89.09,316941.0
2023-09-15 09:30:00,95.34,95.39,94.93,95.39,1295661.0,88.978,89.0247,88.5953,89.0247,1295661.0
2023-09-15 09:35:00,95.45,95.73,95.4,95.69,25273.0,89.0806,89.342,89.034,89.3046,25273.0
2023-09-15 09:40:00,95.67,96.06,95.59,96.06,42610.0,89.286,89.6499,89.2113,89.6499,42610.0
2023-09-15 09:45:00,96.06,96.08,95.75,95.81,29699.0,89.6499,89.6686,89.3606,89.4166,29699.0
2023-09-15 09:50:00,95.75,95.76,95.61,95.66,34888.0,89.3606,89.37,89.23,89.2766,34888.0
2023-09-15 09:55:00,95.68,95.71,95.47,95.47,22585.0,89.2953,89.3233,89.0993,89.0993,22585.0
2023-09-15 10:00:00,95.49,95.82,95.47,95.73,26111.0,89.118,89.426,89.0993,89.342,26111.0
2023-09-15 10:05:00,95.74,95.88,95.66,95.79,34792.0,89.3513,89.482,89.2766,89.398,34792.0
2023-09-15 10:10:00,95.77,95.78,95.66,95.77,13050.0,89.3793,89.3886,89.2766,89.3793,13050.0
2023-09-15 10:15:00,95.8,95.81,95.71,95.74,11888.0,89.4073,89.4166,89.3233,89.3513,11888.0
2023-09-15 10:20:00,95.73,95.77,95.67,95.69,16121.0,89.342,89.3793,89.286,89.3046,16121.0
2023-09-15 10:25:00,95.7,95.76,95.63,95.63,13702.0,89.314,89.37,89.2486,89.2486,13702.0
2023-09-15 10:30:00,95.63,95.79,95.61,95.78,16585.0,89.2486,89.398,89.23,89.3886,16585.0
2023-09-15 10:35:00,95.79,95.8,95.69,95.7,20591.0,89.398,89.4073,89.3046,89.314,20591.0
2023-09-15 10:40:00,95.69,95.73,95.65,95.72,17501.0,89.3046,89.342,89.2673,89.3326,17501.0
2023-09-15 10:45:00,95.73,95.79,95.7,95.79,19595.0,89.342,89.398,89.314,89.398,19595.0
2023-09-15 10:50:00,95.79,95.85,95.76,95.83,15797.0,89.398,89.454,89.37,89.4353,15797.0
2023-09-15 10:55:00,95.84,95.86,95.65,95.68,17773.0,89.4446,89.4633,89.2673,89.2953,17773.0
2023-09-15 11:00:00,95.7,95.7,95.56,95.59,23551.0,89.314,89.314,89.1833,89.2113,23551.0
2023-09-15 11:05:00,95.6,95.6,95.48,95.48,24145.0,89.2206,89.2206,89.1086,89.1086,24145.0
2023-09-15 11:10:00,95.49,95.64,95.46,95.63,16240.0,89.118,89.258,89.09,89.2486,16240.0
2023-09-15 11:15:00,95.63,95.68,95.58,95.68,12062.0,89.2486,89.2953,89.202,89.2953,12062.0
2023-09-15 11:20:00,95.69,95.73,95.64,95.71,32934.0,89.3046,89.342,89.258,89.3233,32934.0
2023-09-15 11:25:00,95.73,95.77,95.67,95.77,14768.0,89.342,89.3793,89.286,89.3793,14768.0
2023-09-15 11:30:00,95.77,95.8,95.64,95.65,23295.0,89.3793,89.4073,89.258,89.2673,23295.0
2023-09-15 11:35:00,95.64,95.64,95.55,95.61,13154.0,89.258,89.258,89.174,89.23,13154.0
2023-09-15 11:40:00,95.61,95.75,95.57,95.75,17502.0,89.23,89.3606,89.1926,89.3606,17502.0
2023-09-15 11:45:00,95.75,95.88,95.73,95.87,18031.0,89.3606,89.482,89.342,89.4726,18031.0
2023-09-15 11:50:00,95.87,95.91,95.82,95.84,18134.0,89.4726,89.51,89.426,89.4446,18134.0
2023-09-15 11:55:00,95.86,95.89,95.84,95.84,15401.0,89.4633,89.4913,89.4446,89.4446,15401.0
2023-09-15 12:00:00,95.85,95.86,95.79,95.82,14740.0,89.454,89.4633,89.398,89.426,14740.0
2023-09-15 12:05:00,95.82,95.85,95.75,95.76,16517.0,89.426,89.454,89.3606,89.37,16517.0
2023-09-15 12:10:00,95.76,95.77,95.69,95.71,25006.0,89.37,89.3793,89.3046,89.3233,25006.0
2023-09-15 12:15:00,95.7,95.78,95.69,95.73,19949.0,89.314,89.3886,89.3046,89.342,19949.0
2023-09-15 12:20:00,95.73,95.73,95.67,95.7,10948.0,89.342,89.342,89.286,89.314,10948.0
2023-09-15 12:25:00,95.71,95.71,95.66,95.67,12908.0,89.3233,89.3233,89.2766,89.286,12908.0
2023-09-15 12:30:00,95.67,95.72,95.64,95.67,26505.0,89.286,89.3326,89.258,89.286,26505.0
2023-09-15 12:35:00,95.69,95.71,95.61,95.66,14840.0,89.3046,89.3233,89.23,89.2766,14840.0
2023-09-15 12:40:00,95.67,95.7,95.56,95.56,18690.0,89.286,89.314,89.1833,89.1833,18690.0
2023-09-15 12:45:00,95.55,95.65,95.53,95.62,36696.0,89.174,89.2673,89.1553,89.2393,36696.0
2023-09-15 12:50:00,95.62,95.64,95.56,95.57,13622.0,89.2393,89.258,89.1833,89.1926,13622.0
2023-09-15 12:55:00,95.57,95.58,95.53,95.54,13225.0,89.1926,89.202,89.1553,89.1646,13225.0
2023-09-15 13:00:00,95.52,95.54,95.43,95.46,14887.0,89.146,89.1646,89.062,89.09,14887.0
2023-09-15 13:05:00,95.45,95.5,95.44,95.5,12223.0,89.0806,89.1273,89.0713,89.1273,12223.0
2023-09-15 13:10:00,95.5,95.52,95.29,95.31,23422.0,89.1273,89.146,88.9313,88.95,23422.0
2023-09-15 13:15:00,95.31,95.32,95.25,95.28,15624.0,88.95,88.9593,88.894,88.922,15624.0
2023-09-15 13:20:00,95.3,95.39,95.27,95.37,66836.0,88.9407,89.0247,88.9127,89.006,66836.0
2023-09-15 13:25:00,95.38,95.49,95.38,95.49,12821.0,89.0153,89.118,89.0153,89.118,12821.0
2023-09-15 13:30:00,95.5,95.58,95.47,95.55,13753.0,89.1273,89.202,89.0993,89.174,13753.0
2023-09-15 13:35:00,95.54,95.58,95.49,95.56,17742.0,89.1646,89.202,89.118,89.1833,17742.0
2023-09-15 13:40:00,95.56,95.69,95.53,95.69,14455.0,89.1833,89.3046,89.1553,89.3046,14455.0
2023-09-15 13:45:00,95.7,95.71,95.62,95.62,12719.0,89.314,89.3233,89.2393,89.2393,12719.0
2023-09-15 13:50:00,95.63,95.67,95.6,95.63,6662.0,89.2486,89.286,89.2206,89.2486,6662.0
2023-09-15 13:55:00,95.63,95.64,95.58,95.58,13462.0,89.2486,89.258,89.202,89.202,13462.0
2023-09-15 14:00:00,95.61,95.62,95.56,95.61,15469.0,89.23,89.2393,89.1833,89.23,15469.0
2023-09-15 14:05:00,95.61,95.61,95.56,95.57,24915.0,89.23,89.23,89.1833,89.1926,24915.0
2023-09-15 14:10:00,95.57,95.67,95.52,95.58,117669.0,89.1926,89.286,89.146,89.202,117669.0
2023-09-15 14:15:00,95.58,95.85,95.57,95.82,31899.0,89.202,89.454,89.1926,89.426,31899.0
2023-09-15 14:20:00,95.81,95.84,95.74,95.79,17193.0,89.4166,89.4446,89.3513,89.398,17193.0
2023-09-15 14:25:00,95.78,95.78,95.66,95.69,18085.0,89.3886,89.3886,89.2766,89.3046,18085.0
2023-09-15 14:30:00,95.69,95.7,95.63,95.68,21189.0,89.3046,89.314,89.2486,89.2953,21189.0
2023-09-15 14:35:00,95.68,95.74,95.65,95.72,25145.0,89.2953,89.3513,89.2673,89.3326,25145.0
2023-09-15 14:40:00,95.72,95.78,95.66,95.78,29137.0,89.3326,89.3886,89.2766,89.3886,29137.0
2023-09-15 14:45:00,95.82,95.86,95.73,95.83,30685.0,89.426,89.4633,89.342,89.4353,30685.0
2023-09-15 14:50:00,95.83,95.89,95.78,95.81,23123.0,89.4353,89.4913,89.3886,89.4166,23123.0
2023-09-15 14:55:00,95.81,95.85,95.78,95.84,21881.0,89.4166,89.454,89.3886,89.4446,21881.0
2023-09-15 15:00:00,95.84,95.85,95.72,95.77,29528.0,89.4446,89.454,89.3326,89.3793,29528.0
2023-09-15 15:05:00,95.76,95.81,95.7,95.73,24463.0,89.37,89.4166,89.314,89.342,24463.0
2023-09-15 15:10:00,95.74,95.79,95.71,95.78,25582.0,89.3513,89.398,89.3233,89.3886,25582.0
2023-09-15 15:15:00,95.78,95.83,95.74,95.75,44280.0,89.3886,89.4353,89.3513,89.3606,44280.0
2023-09-15 15:20:00,95.75,95.78,95.72,95.74,79860.0,89.3606,89.3886,89.3326,89.3513,79860.0
2023-09-15 15:25:00,95.74,95.79,95.63,95.7,86748.0,89.3513,89.398,89.2486,89.314,86748.0
2023-09-15 15:30:00,95.7,95.76,95.65,95.7,91796.0,89.314,89.37,89.2673,89.314,91796.0
2023-09-15 15:35:00,95.71,95.82,95.67,95.69,136746.0,89.3233,89.426,89.286,89.3046,136746.0
2023-09-15 15:40:00,95.68,95.82,95.66,95.79,133916.0,89.2953,89.426,89.2766,89.398,133916.0
2023-09-15 15:45:00,95.77,95.82,95.64,95.8,165725.0,89.3793,89.426,89.258,89.4073,165725.0
2023-09-15 15:50:00,95.8,95.83,95.47,95.48,235992.0,89.4073,89.4353,89.0993,89.1086,235992.0
2023-09-15 15:55:00,95.48,95.66,95.14,95.2,512556.0,89.1086,89.2766,88.7913,88.8473,512556.0
2023-09-18 09:30:00,95.25,95.46,94.92,94.94,155575.0,88.894,89.09,88.586,88.6047,155575.0
2023-09-18 09:35:00,95.0,95.06,94.43,94.61,41856.0,88.6607,88.7167,88.1287,88.2967,41856.0
2023-09-18 09:40:00,94.64,94.69,94.24,94.25,21363.0,88.3247,88.3714,87.9514,87.9607,21363.0
2023-09-18 09:45:00,94.25,94.73,94.25,94.47,28134.0,87.9607,88.4087,87.9607,88.166,28134.0
2023-09-18 09:50:00,94.43,94.43,94.15,94.28,16682.0,88.1287,88.1287,87.8674,87.9887,16682.0
2023-09-18 09:55:00,94.32,94.51,94.25,94.49,12216.0,88.0261,88.2034,87.9607,88.1847,12216.0
2023-09-18 10:00:00,94.48,94.56,94.44,94.47,29392.0,88.1754,88.25,88.138,88.166,29392.0
2023-09-18 10:05:00,94.48,94.66,94.45,94.64,11708.0,88.1754,88.3434,88.1474,88.3247,11708.0
2023-09-18 10:10:00,94.65,94.8,94.63,94.77,13793.0,88.334,88.474,88.3154,88.446,13793.0
2023-09-18 10:15:00,94.78,94.92,94.78,94.87,25331.0,88.4554,88.586,88.4554,88.5394,25331.0
2023-09-18 10:20:00,94.89,94.99,94.85,94.94,12024.0,88.558,88.6513,88.5207,88.6047,12024.0
2023-09-18 10:25:00,94.94,95.0,94.91,94.96,6293.0,88.6047,88.6607,88.5767,88.6233,6293.0
2023-09-18 10:30:00,94.99,95.07,94.98,95.06,8624.0,88.6513,88.726,88.642,88.7167,8624.0
2023-09-18 10:35:00,95.05,95.12,95.03,95.12,11359.0,88.7073,88.7727,88.6887,88.7727,11359.0
2023-09-18 10:40:00,95.13,95.2,95.05,95.19,5530.0,88.782,88.8473,88.7073,88.838,5530.0
2023-09-18 10:45:00,95.2,95.21,95.05,95.05,7175.0,88.8473,88.8567,88.7073,88.7073,7175.0
2023-09-18 10:50:00,95.04,95.12,95.03,95.08,10138.0,88.698,88.7727,88.6887,88.7353,10138.0
2023-09-18 10:55:00,95.05,95.14,95.03,95.1,8488.0,88.7073,88.7913,88.6887,88.754,8488.0
2023-09-18 11:00:00,95.09,95.09,94.87,94.87,17365.0,88.7447,88.7447,88.5394,88.5394,17365.0
2023-09-18 11:05:00,94.87,94.87,94.76,94.81,10429.0,88.5394,88.5394,88.4367,88.4834,10429.0
2023-09-18 11:10:00,94.81,94.88,94.81,94.81,9853.0,88.4834,88.5487,88.4834,88.4834,9853.0
2023-09-18 11:15:00,94.79,94.87,94.76,94.82,14155.0,88.4647,88.5394,88.4367,88.4927,14155.0
2023-09-18 11:20:00,94.83,94.91,94.81,94.83,5649.0,88.502,88.5767,88.4834,88.502,5649.0
2023-09-18 11:25:00,94.81,94.94,94.8,94.93,7540.0,88.4834,88.6047,88.474,88.5953,7540.0
2023-09-18 11:30:00,94.93,95.07,94.93,94.94,23045.0,88.5953,88.726,88.5953,88.6047,23045.0
2023-09-18 11:35:00,94.96,94.99,94.92,94.98,6027.0,88.6233,88.6513,88.586,88.642,6027.0
2023-09-18 11:40:00,94.97,95.02,94.94,94.94,7495.0,88.6327,88.6793,88.6047,88.6047,7495.0
2023-09-18 11:45:00,94.96,95.0,94.83,94.85,12605.0,88.6233,88.6607,88.502,88.5207,12605.0
2023-09-18 11:50:00,94.84,94.92,94.81,94.88,12116.0,88.5114,88.586,88.4834,88.5487,12116.0
2023-09-18 11:55:00,94.88,94.89,94.8,94.84,9791.0,88.5487,88.558,88.474,88.5114,9791.0
2023-09-18 12:00:00,94.84,94.97,94.84,94.94,9034.0,88.5114,88.6327,88.5114,88.6047,9034.0
2023-09-18 12:05:00,94.92,94.96,94.86,94.9,15731.0,88.586,88.6233,88.53,88.5673,15731.0
2023-09-18 12:10:00,94.9,94.99,94.9,94.94,14791.0,88.5673,88.6513,88.5673,88.6047,14791.0
2023-09-18 12:15:00,94.93,95.04,94.93,94.99,8160.0,88.5953,88.698,88.5953,88.6513,8160.0
2023-09-18 12:20:00,94.98,95.06,94.97,95.06,8281.0,88.642,88.7167,88.6327,88.7167,8281.0
2023-09-18 12:25:00,95.06,95.07,94.98,95.03,7488.0,88.7167,88.726,88.642,88.6887,7488.0
2023-09-18 12:30:00,95.04,95.09,95.04,95.05,8556.0,88.698,88.7447,88.698,88.7073,8556.0
2023-09-18 12:35:00,95.06,95.06,94.96,95.05,14443.0,88.7167,88.7167,88.6233,88.7073,14443.0
2023-09-18 12:40:00,95.04,95.09,95.02,95.03,9477.0,88.698,88.7447,88.6793,88.6887,9477.0
2023-09-18 12:45:00,95.03,95.09,95.01,95.09,8592.0,88.6887,88.7447,88.67,88.7447,8592.0
2023-09-18 12:50:00,95.08,95.09,95.05,95.08,8015.0,88.7353,88.7447,88.7073,88.7353,8015.0
2023-09-18 12:55:00,95.09,95.13,95.07,95.12,8784.0,88.7447,88.782,88.726,88.7727,8784.0
2023-09-18 13:00:00,95.1,95.11,95.06,95.1,8187.0,88.754,88.7633,88.7167,88.754,8187.0
2023-09-18 13:05:00,95.11,95.11,95.01,95.04,8918.0,88.7633,88.7633,88.67,88.698,8918.0
2023-09-18 13:10:00,95.02,95.05,95.0,95.02,9316.0,88.6793,88.7073,88.6607,88.6793,9316.0
2023-09-18 13:15:00,95.02,95.07,95.02,95.05,8042.0,88.6793,88.726,88.6793,88.7073,8042.0
2023-09-18 13:20:00,95.05,95.11,95.04,95.07,10424.0,88.7073,88.7633,88.698,88.726,10424.0
2023-09-18 13:25:00,95.07,95.12,95.05,95.05,10151.0,88.726,88.7727,88.7073,88.7073,10151.0
2023-09-18 13:30:00,95.04,95.07,95.0,95.0,10160.0,88.698,88.726,88.6607,88.6607,10160.0
2023-09-18 13:35:00,94.99,95.02,94.97,94.98,10686.0,88.6513,88.6793,88.6327,88.642,10686.0
2023-09-18 13:40:00,94.95,94.96,94.89,94.89,17825.0,88.614,88.6233,88.558,88.558,17825.0
2023-09-18 13:45:00,94.9,94.91,94.85,94.85,20049.0,88.5673,88.5767,88.5207,88.5207,20049.0
2023-09-18 13:50:00,94.87,94.93,94.85,94.86,14155.0,88.5394,88.5953,88.5207,88.53,14155.0
2023-09-18 13:55:00,94.85,94.85,94.69,94.69,33093.0,88.5207,88.5207,88.3714,88.3714,33093.0
2023-09-18 14:00:00,94.7,94.7,94.57,94.61,42147.0,88.3807,88.3807,88.2594,88.2967,42147.0
2023-09-18 14:05:00,94.62,94.66,94.54,94.55,40261.0,88.306,88.3434,88.2314,88.2407,40261.0
2023-09-18 14:10:00,94.56,94.65,94.54,94.63,16779.0,88.25,88.334,88.2314,88.3154,16779.0
2023-09-18 14:15:00,94.62,94.73,94.62,94.68,14569.0,88.306,88.4087,88.306,88.362,14569.0
2023-09-18 14:20:00,94.69,94.73,94.68,94.7,12475.0,88.3714,88.4087,88.362,88.3807,12475.0
2023-09-18 14:25:00,94.69,94.74,94.68,94.68,11048.0,88.3714,88.418,88.362,88.362,11048.0
2023-09-18 14:30:00,94.68,94.68,94.6,94.66,8090.0,88.362,88.362,88.2874,88.3434,8090.0
2023-09-18 14:35:00,94.66,94.69,94.61,94.62,20238.0,88.3434,88.3714,88.2967,88.306,20238.0
2023-09-18 14:40:00,94.63,94.68,94.62,94.65,14340.0,88.3154,88.362,88.306,88.334,14340.0
2023-09-18 14:45:00,94.65,94.67,94.57,94.59,14589.0,88.334,88.3527,88.2594,88.278,14589.0
2023-09-18 14:50:00,94.59,94.6,94.52,94.53,22625.0,88.278,88.2874,88.2127,88.222,22625.0
2023-09-18 14:55:00,94.53,94.6,94.52,94.58,10725.0,88.222,88.2874,88.2127,88.2687,10725.0
2023-09-18 15:00:00,94.58,94.6,94.55,94.56,20649.0,88.2687,88.2874,88.2407,88.25,20649.0
2023-09-18 15:05:00,94.56,94.64,94.55,94.64,18014.0,88.25,88.3247,88.2407,88.3247,18014.0
2023-09-18 15:10:00,94.63,94.66,94.6,94.63,14086.0,88.3154,88.3434,88.2874,88.3154,14086.0
2023-09-18 15:15:00,94.63,94.65,94.6,94.61,9685.0,88.3154,88.334,88.2874,88.2967,9685.0
2023-09-18 15:20:00,94.62,94.65,94.59,94.59,35097.0,88.306,88.334,88.278,88.278,35097.0
2023-09-18 15:25:00,94.6,94.64,94.54,94.63,34816.0,88.2874,88.3247,88.2314,88.3154,34816.0
2023-09-18 15:30:00,94.64,94.77,94.64,94.75,17382.0,88.3247,88.446,88.3247,88.4274,17382.0
2023-09-18 15:35:00,94.75,94.79,94.71,94.77,14531.0,88.4274,88.4647,88.39,88.446,14531.0
2023-09-18 15:40:00,94.78,94.86,94.77,94.82,17355.0,88.4554,88.53,88.446,88.4927,17355.0
2023-09-18 15:45:00,94.82,94.83,94.71,94.78,32755.0,88.4927,88.502,88.39,88.4554,32755.0
2023-09-18 15:50:00,94.78,94.82,94.65,94.71,96558.0,88.4554,88.4927,88.334,88.39,96558.0
2023-09-18 15:55:00,94.71,95.0,94.7,94.93,224470.0,88.39,88.6607,88.3807,88.5953,224470.0
2023-09-19 09:30:00,94.94,95.01,94.66,94.83,34732.0,88.6047,88.67,88.3434,88.502,34732.0
2023-09-19 09:35:00,94.84,95.0,94.71,94.76,37594.0,88.5114,88.6607,88.39,88.4367,37594.0
2023-09-19 09:40:00,94.77,94.9,94.69,94.83,17484.0,88.446,88.5673,88.3714,88.502,17484.0
2023-09-19 09:45:00,94.85,95.09,94.85,94.97,10815.0,88.5207,88.7447,88.5207,88.6327,10815.0
2023-09-19 09:50:00,94.97,95.23,94.97,95.15,17308.0,88.6327,88.8753,88.6327,88.8007,17308.0
2023-09-19 09:55:00,95.15,95.2,94.99,95.09,26562.0,88.8007,88.8473,88.6513,88.7447,26562.0
2023-09-19 10:00:00,95.09,95.09,94.9,94.9,28179.0,88.7447,88.7447,88.5673,88.5673,28179.0
2023-09-19 10:05:00,94.91,94.94,94.63,94.67,32988.0,88.5767,88.6047,88.3154,88.3527,32988.0
2023-09-19 10:10:00,94.68,94.72,94.57,94.67,30822.0,88.362,88.3994,88.2594,88.3527,30822.0
2023-09-19 10:15:00,94.7,94.71,94.58,94.58,14560.0,88.3807,88.39,88.2687,88.2687,14560.0
2023-09-19 10:20:00,94.58,94.74,94.53,94.68,20672.0,88.2687,88.418,88.222,88.362,20672.0
2023-09-19 10:25:00,94.69,94.8,94.6,94.79,34616.0,88.3714,88.474,88.2874,88.4647,34616.0
2023-09-19 10:30:00,94.81,94.98,94.76,94.97,15096.0,88.4834,88.642,88.4367,88.6327,15096.0
2023-09-19 10:35:00,94.97,95.04,94.94,94.99,23862.0,88.6327,88.698,88.6047,88.6513,23862.0
2023-09-19 10:40:00,95.01,95.11,94.96,95.04,15316.0,88.67,88.7633,88.6233,88.698,15316.0
2023-09-19 10:45:00,95.05,95.09,94.95,95.01,18947.0,88.7073,88.7447,88.614,88.67,18947.0
2023-09-19 10:50:00,95.0,95.04,94.93,94.94,20791.0,88.6607,88.698,88.5953,88.6047,20791.0
2023-09-19 10:55:00,94.91,95.03,94.86,95.03,17005.0,88.5767,88.6887,88.53,88.6887,17005.0
2023-09-19 11:00:00,95.03,95.03,94.91,94.91,7073.0,88.6887,88.6887,88.5767,88.5767,7073.0
2023-09-19 11:05:00,94.92,94.94,94.87,94.9,7781.0,88.586,88.6047,88.5394,88.5673,7781.0
2023-09-19 11:10:00,94.89,94.89,94.8,94.82,9703.0,88.558,88.558,88.474,88.4927,9703.0
2023-09-19 11:15:00,94.82,94.82,94.64,94.64,24122.0,88.4927,88.4927,88.3247,88.3247,24122.0
2023-09-19 11:20:00,94.64,94.73,94.62,94.72,16759.0,88.3247,88.4087,88.306,88.3994,16759.0
2023-09-19 11:25:00,94.73,94.74,94.6,94.65,10855.0,88.4087,88.418,88.2874,88.334,10855.0
2023-09-19 11:30:00,94.65,94.68,94.54,94.54,15687.0,88.334,88.362,88.2314,88.2314,15687.0
2023-09-19 11:35:00,94.54,94.59,94.52,94.59,11328.0,88.2314,88.278,88.2127,88.278,11328.0
2023-09-19 11:40:00,94.59,94.63,94.53,94.53,38249.0,88.278,88.3154,88.222,88.222,38249.0
2023-09-19 11:45:00,94.52,94.53,94.44,94.52,17672.0,88.2127,88.222,88.138,88.2127,17672.0
2023-09-19 11:50:00,94.51,94.51,94.44,94.44,9478.0,88.2034,88.2034,88.138,88.138,9478.0
2023-09-19 11:55:00,94.43,94.44,94.36,94.37,15056.0,88.1287,88.138,88.0634,88.0727,15056.0
2023-09-19 12:00:00,94.36,94.39,94.33,94.38,10657.0,88.0634,88.0914,88.0354,88.082,10657.0
2023-09-19 12:05:00,94.38,94.4,94.31,94.32,9680.0,88.082,88.1007,88.0167,88.0261,9680.0
2023-09-19 12:10:00,94.33,94.34,94.22,94.32,16523.0,88.0354,88.0447,87.9327,88.0261,16523.0
2023-09-19 12:15:00,94.33,94.43,94.31,94.43,10298.0,88.0354,88.1287,88.0167,88.1287,10298.0
2023-09-19 12:20:00,94.42,94.42,94.36,94.42,8736.0,88.1194,88.1194,88.0634,88.1194,8736.0
2023-09-19 12:25:00,94.42,94.47,94.38,94.45,8420.0,88.1194,88.166,88.082,88.1474,8420.0
2023-09-19 12:30:00,94.44,94.53,94.4,94.4,9075.0,88.138,88.222,88.1007,88.1007,9075.0
2023-09-19 12:35:00,94.42,94.47,94.41,94.41,7199.0,88.1194,88.166,88.11,88.11,7199.0
2023-09-19 12:40:00,94.41,94.47,94.37,94.38,10682.0,88.11,88.166,88.0727,88.082,10682.0
2023-09-19 12:45:00,94.39,94.41,94.36,94.38,7286.0,88.0914,88.11,88.0634,88.082,7286.0
2023-09-19 12:50:00,94.37,94.42,94.35,94.42,7442.0,88.0727,88.1194,88.0541,88.1194,7442.0
2023-09-19 12:55:00,94.42,94.43,94.38,94.4,11996.0,88.1194,88.1287,88.082,88.1007,11996.0
2023-09-19 13:00:00,94.41,94.42,94.36,94.36,7219.0,88.11,88.1194,88.0634,88.0634,7219.0
2023-09-19 13:05:00,94.35,94.36,94.3,94.35,5945.0,88.0541,88.0634,88.0074,88.0541,5945.0
2023-09-19 13:10:00,94.32,94.37,94.31,94.37,9585.0,88.0261,88.0727,88.0167,88.0727,9585.0
2023-09-19 13:15:00,94.37,94.43,94.35,94.4,7494.0,88.0727,88.1287,88.0541,88.1007,7494.0
2023-09-19 13:20:00,94.4,94.4,94.29,94.32,11194.0,88.1007,88.1007,87.9981,88.0261,11194.0
2023-09-19 13:25:00,94.31,94.31,94.24,94.25,9311.0,88.0167,88.0167,87.9514,87.9607,9311.0
2023-09-19 13:30:00,94.25,94.26,94.21,94.26,16075.0,87.9607,87.9701,87.9234,87.9701,16075.0
2023-09-19 13:35:00,94.27,94.34,94.22,94.25,22743.0,87.9794,88.0447,87.9327,87.9607,22743.0
2023-09-19 13:40:00,94.25,94.33,94.25,94.26,14825.0,87.9607,88.0354,87.9607,87.9701,14825.0
2023-09-19 13:45:00,94.26,94.36,94.26,94.34,7871.0,87.9701,88.0634,87.9701,88.0447,7871.0
2023-09-19 13:50:00,94.35,94.38,94.34,94.36,18540.0,88.0541,88.082,88.0447,88.0634,18540.0
2023-09-19 13:55:00,94.38,94.42,94.37,94.37,13588.0,88.082,88.1194,88.0727,88.0727,13588.0
2023-09-19 14:00:00,94.36,94.47,94.36,94.47,16498.0,88.0634,88.166,88.0634,88.166,16498.0
2023-09-19 14:05:00,94.47,94.47,94.4,94.41,7877.0,88.166,88.166,88.1007,88.11,7877.0
2023-09-19 14:10:00,94.4,94.44,94.34,94.34,9230.0,88.1007,88.138,88.0447,88.0447,9230.0
2023-09-19 14:15:00,94.33,94.33,94.26,94.26,17219.0,88.0354,88.0354,87.9701,87.9701,17219.0
2023-09-19 14:20:00,94.25,94.28,94.24,94.24,11721.0,87.9607,87.9887,87.9514,87.9514,11721.0
2023-09-19 14:25:00,94.24,94.24,94.18,94.2,8292.0,87.9514,87.9514,87.8954,87.9141,8292.0
2023-09-19 14:30:00,94.2,94.28,94.2,94.24,17927.0,87.9141,87.9887,87.9141,87.9514,17927.0
2023-09-19 14:35:00,94.25,94.42,94.25,94.36,13318.0,87.9607,88.1194,87.9607,88.0634,13318.0
2023-09-19 14:40:00,94.35,94.45,94.35,94.45,21142.0,88.0541,88.1474,88.0541,88.1474,21142.0
2023-09-19 14:45:00,94.46,94.47,94.35,94.35,17647.0,88.1567,88.166,88.0541,88.0541,17647.0
2023-09-19 14:50:00,94.34,94.37,94.28,94.3,20281.0,88.0447,88.0727,87.9887,88.0074,20281.0
2023-09-19 14:55:00,94.3,94.3,94.21,94.22,17877.0,88.0074,88.0074,87.9234,87.9327,17877.0
2023-09-19 15:00:00,94.2,94.25,94.17,94.22,19777.0,87.9141,87.9607,87.8861,87.9327,19777.0
2023-09-19 15:05:00,94.22,94.25,94.13,94.16,34717.0,87.9327,87.9607,87.8487,87.8767,34717.0
2023-09-19 15:10:00,94.16,94.18,94.1,94.11,20744.0,87.8767,87.8954,87.8207,87.8301,20744.0
2023-09-19 15:15:00,94.11,94.11,94.01,94.05,35194.0,87.8301,87.8301,87.7367,87.7741,35194.0
2023-09-19 15:20:00,94.04,94.06,94.02,94.05,24305.0,87.7647,87.7834,87.7461,87.7741,24305.0
2023-09-19 15:25:00,94.05,94.13,94.04,94.09,19605.0,87.7741,87.8487,87.7647,87.8114,19605.0
2023-09-19 15:30:00,94.09,94.1,93.95,93.99,44269.0,87.8114,87.8207,87.6807,87.7181,44269.0
2023-09-19 15:35:00,93.98,94.01,93.89,93.96,30369.0,87.7087,87.7367,87.6247,87.6901,30369.0
2023-09-19 15:40:00,93.95,93.95,93.85,93.88,28317.0,87.6807,87.6807,87.5874,87.6154,28317.0
2023-09-19 15:45:00,93.87,94.02,93.86,93.92,52430.0,87.6061,87.7461,87.5967,87.6527,52430.0
2023-09-19 15:50:00,93.92,93.95,93.85,93.9,110676.0,87.6527,87.6807,87.5874,87.6341,110676.0
2023-09-19 15:55:00,93.89,93.93,93.79,93.85,192053.0,87.6247,87.6621,87.5314,87.5874,192053.0
2023-09-20 09:30:00,94.28,94.29,94.06,94.08,42059.0,87.9887,87.9981,87.7834,87.8021,42059.0
2023-09-20 09:35:00,94.09,94.18,93.99,94.05,39987.0,87.8114,87.8954,87.7181,87.7741,39987.0
2023-09-20 09:40:00,94.02,94.06,93.8,93.95,19820.0,87.7461,87.7834,87.5408,87.6807,19820.0
2023-09-20 09:45:00,93.94,93.94,93.76,93.9,22894.0,87.6714,87.6714,87.5034,87.6341,22894.0
2023-09-20 09:50:00,93.92,93.93,93.79,93.89,18629.0,87.6527,87.6621,87.5314,87.6247,18629.0
2023-09-20 09:55:00,93.89,94.04,93.88,93.95,13313.0,87.6247,87.7647,87.6154,87.6807,13313.0
2023-09-20 10:00:00,93.98,94.2,93.95,94.15,13938.0,87.7087,87.9141,87.6807,87.8674,13938.0
2023-09-20 10:05:00,94.17,94.17,94.0,94.14,11864.0,87.8861,87.8861,87.7274,87.8581,11864.0
2023-09-20 10:10:00,94.15,94.34,94.14,94.32,12908.0,87.8674,88.0447,87.8581,88.0261,12908.0
2023-09-20 10:15:00,94.32,94.47,94.28,94.47,21605.0,88.0261,88.166,87.9887,88.166,21605.0
2023-09-20 10:20:00,94.51,94.67,94.51,94.55,15651.0,88.2034,88.3527,88.2034,88.2407,15651.0
2023-09-20 10:25:00,94.55,94.7,94.54,94.68,30732.0,88.2407,88.3807,88.2314,88.362,30732.0
2023-09-20 10:30:00,94.7,94.79,94.65,94.73,12454.0,88.3807,88.4647,88.334,88.4087,12454.0
2023-09-20 10:35:00,94.72,94.74,94.62,94.66,25481.0,88.3994,88.418,88.306,88.3434,25481.0
2023-09-20 10:40:00,94.64,94.74,94.63,94.72,11353.0,88.3247,88.418,88.3154,88.3994,11353.0
2023-09-20 10:45:00,94.71,94.89,94.7,94.89,20595.0,88.39,88.558,88.3807,88.558,20595.0
2023-09-20 10:50:00,94.89,94.99,94.88,94.98,11776.0,88.558,88.6513,88.5487,88.642,11776.0
2023-09-20 10:55:00,94.97,94.99,94.92,94.97,13082.0,88.6327,88.6513,88.586,88.6327,13082.0
2023-09-20 11:00:00,94.97,94.99,94.87,94.95,11084.0,88.6327,88.6513,88.5394,88.614,11084.0
2023-09-20 11:05:00,94.95,94.98,94.91,94.97,9945.0,88.614,88.642,88.5767,88.6327,9945.0
2023-09-20 11:10:00,94.96,95.11,94.96,95.08,14231.0,88.6233,88.7633,88.6233,88.7353,14231.0
2023-09-20 11:15:00,95.1,95.15,95.05,95.15,11194.0,88.754,88.8007,88.7073,88.8007,11194.0
2023-09-20 11:20:00,95.14,95.19,95.12,95.15,16281.0,88.7913,88.838,88.7727,88.8007,16281.0
2023-09-20 11:25:00,95.14,95.2,95.07,95.11,15894.0,88.7913,88.8473,88.726,88.7633,15894.0
2023-09-20 11:30:00,95.11,95.15,95.03,95.03,8497.0,88.7633,88.8007,88.6887,88.6887,8497.0
2023-09-20 11:35:00,95.04,95.09,95.03,95.06,5065.0,88.698,88.7447,88.6887,88.7167,5065.0
2023-09-20 11:40:00,95.07,95.12,95.07,95.07,7283.0,88.726,88.7727,88.726,88.726,7283.0
2023-09-20 11:45:00,95.08,95.11,95.07,95.08,8205.0,88.7353,88.7633,88.726,88.7353,8205.0
2023-09-20 11:50:00,95.08,95.09,94.96,94.97,7143.0,88.7353,88.7447,88.6233,88.6327,7143.0
2023-09-20 11:55:00,94.96,95.0,94.95,94.98,4501.0,88.6233,88.6607,88.614,88.642,4501.0
2023-09-20 12:00:00,94.96,94.99,94.93,94.99,8104.0,88.6233,88.6513,88.5953,88.6513,8104.0
2023-09-20 12:05:00,94.97,94.99,94.95,94.98,5512.0,88.6327,88.6513,88.614,88.642,5512.0
2023-09-20 12:10:00,94.97,94.99,94.93,94.94,7409.0,88.6327,88.6513,88.5953,88.6047,7409.0
2023-09-20 12:15:00,94.93,95.02,94.93,94.98,7560.0,88.5953,88.6793,88.5953,88.642,7560.0
2023-09-20 12:20:00,94.98,95.04,94.98,95.03,4977.0,88.642,88.698,88.642,88.6887,4977.0
2023-09-20 12:25:00,95.02,95.02,94.95,94.99,14952.0,88.6793,88.6793,88.614,88.6513,14952.0
2023-09-20 12:30:00,95.0,95.04,95.0,95.02,9554.0,88.6607,88.698,88.6607,88.6793,9554.0
2023-09-20 12:35:00,95.02,95.16,95.01,95.11,12252.0,88.6793,88.81,88.67,88.7633,12252.0
2023-09-20 12:40:00,95.11,95.28,95.09,95.27,19171.0,88.7633,88.922,88.7447,88.9127,19171.0
2023-09-20 12:45:00,95.25,95.3,95.23,95.23,13614.0,88.894,88.9407,88.8753,88.8753,13614.0
2023-09-20 12:50:00,95.24,95.26,95.22,95.22,4919.0,88.8847,88.9033,88.866,88.866,4919.0
2023-09-20 12:55:00,95.23,95.25,95.19,95.19,9496.0,88.8753,88.894,88.838,88.838,9496.0
2023-09-20 13:00:00,95.21,95.26,95.2,95.25,5150.0,88.8567,88.9033,88.8473,88.894,5150.0
2023-09-20 13:05:00,95.26,95.28,95.22,95.28,4274.0,88.9033,88.922,88.866,88.922,4274.0
2023-09-20 13:10:00,95.27,95.33,95.25,95.28,5324.0,88.9127,88.9687,88.894,88.922,5324.0
2023-09-20 13:15:00,95.27,95.41,95.26,95.36,4833.0,88.9127,89.0433,88.9033,88.9967,4833.0
2023-09-20 13:20:00,95.36,95.41,95.33,95.33,4087.0,88.9967,89.0433,88.9687,88.9687,4087.0
2023-09-20 13:25:00,95.32,95.34,95.3,95.34,3806.0,88.9593,88.978,88.9407,88.978,3806.0
2023-09-20 13:30:00,95.32,95.37,95.25,95.34,6225.0,88.9593,89.006,88.894,88.978,6225.0
2023-09-20 13:35:00,95.33,95.33,95.22,95.22,3440.0,88.9687,88.9687,88.866,88.866,3440.0
2023-09-20 13:40:00,95.18,95.18,95.11,95.13,3851.0,88.8287,88.8287,88.7633,88.782,3851.0
2023-09-20 13:45:00,95.14,95.23,95.12,95.16,7657.0,88.7913,88.8753,88.7727,88.81,7657.0
2023-09-20 13:50:00,95.15,95.2,95.14,95.16,6112.0,88.8007,88.8473,88.7913,88.81,6112.0
2023-09-20 13:55:00,95.19,95.19,95.05,95.06,44451.0,88.838,88.838,88.7073,88.7167,44451.0
2023-09-20 14:00:00,95.04,95.05,94.56,94.57,28929.0,88.698,88.7073,88.25,88.2594,28929.0
2023-09-20 14:05:00,94.55,94.71,94.49,94.6,60587.0,88.2407,88.39,88.1847,88.2874,60587.0
2023-09-20 14:10:00,94.56,94.63,94.48,94.53,33141.0,88.25,88.3154,88.1754,88.222,33141.0
2023-09-20 14:15:00,94.53,94.62,94.51,94.58,11054.0,88.222,88.306,88.2034,88.2687,11054.0
2023-09-20 14:20:00,94.56,94.62,94.49,94.54,11124.0,88.25,88.306,88.1847,88.2314,11124.0
2023-09-20 14:25:00,94.51,94.52,94.36,94.37,18147.0,88.2034,88.2127,88.0634,88.0727,18147.0
2023-09-20 14:30:00,94.37,94.61,94.29,94.5,20773.0,88.0727,88.2967,87.9981,88.194,20773.0
2023-09-20 14:35:00,94.5,94.59,94.37,94.42,19246.0,88.194,88.278,88.0727,88.1194,19246.0
2023-09-20 14:40:00,94.45,94.54,94.42,94.44,11706.0,88.1474,88.2314,88.1194,88.138,11706.0
2023-09-20 14:45:00,94.4,94.47,94.27,94.31,12393.0,88.1007,88.166,87.9794,88.0167,12393.0
2023-09-20 14:50:00,94.3,94.34,94.15,94.29,11998.0,88.0074,88.0447,87.8674,87.9981,11998.0
2023-09-20 14:55:00,94.28,94.32,94.23,94.26,9370.0,87.9887,88.0261,87.9421,87.9701,9370.0
2023-09-20 15:00:00,94.26,94.31,94.23,94.29,10654.0,87.9701,88.0167,87.9421,87.9981,10654.0
2023-09-20 15:05:00,94.31,94.37,94.21,94.37,21373.0,88.0167,88.0727,87.9234,88.0727,21373.0
2023-09-20 15:10:00,94.33,94.35,94.25,94.35,22975.0,88.0354,88.0541,87.9607,88.0541,22975.0
2023-09-20 15:15:00,94.35,94.37,94.23,94.26,19300.0,88.0541,88.0727,87.9421,87.9701,19300.0
2023-09-20 15:20:00,94.27,94.34,94.25,94.31,15443.0,87.9794,88.0447,87.9607,88.0167,15443.0
2023-09-20 15:25:00,94.31,94.34,94.18,94.22,11997.0,88.0167,88.0447,87.8954,87.9327,11997.0
2023-09-20 15:30:00,94.22,94.22,94.04,94.06,19005.0,87.9327,87.9327,87.7647,87.7834,19005.0
2023-09-20 15:35:00,94.05,94.08,94.02,94.06,21183.0,87.7741,87.8021,87.7461,87.7834,21183.0
2023-09-20 15:40:00,94.06,94.16,94.05,94.14,21730.0,87.7834,87.8767,87.7741,87.8581,21730.0
2023-09-20 15:45:00,94.15,94.17,94.03,94.13,42060.0,87.8674,87.8861,87.7554,87.8487,42060.0
2023-09-20 15:50:00,94.11,94.25,94.09,94.23,60088.0,87.8301,87.9607,87.8114,87.9421,60088.0
2023-09-20 15:55:00,94.23,94.43,94.22,94.37,248045.0,87.9421,88.1287,87.9327,88.0727,248045.0
2023-09-21 09:30:00,94.25,94.25,93.72,93.72,47068.0,87.9607,87.9607,87.4661,87.4661,47068.0
2023-09-21 09:35:00,93.7,93.7,93.2,93.33,26275.0,87.4474,87.4474,86.9808,87.1021,26275.0
2023-09-21 09:40:00,93.37,93.43,93.23,93.31,26467.0,87.1394,87.1954,87.0088,87.0834,26467.0
2023-09-21 09:45:00,93.31,93.65,93.3,93.64,17400.0,87.0834,87.4008,87.0741,87.3914,17400.0
2023-09-21 09:50:00,93.65,93.86,93.65,93.86,47594.0,87.4008,87.5967,87.4008,87.5967,47594.0
2023-09-21 09:55:00,93.87,93.87,93.61,93.78,11215.0,87.6061,87.6061,87.3634,87.5221,11215.0
2023-09-21 10:00:00,93.8,93.84,93.68,93.72,22789.0,87.5408,87.5781,87.4288,87.4661,22789.0
2023-09-21 10:05:00,93.71,93.72,93.49,93.63,19233.0,87.4568,87.4661,87.2514,87.3821,19233.0
2023-09-21 10:10:00,93.62,93.8,93.55,93.8,10113.0,87.3728,87.5408,87.3074,87.5408,10113.0
2023-09-21 10:15:00,93.77,93.9,93.73,93.85,17723.0,87.5128,87.6341,87.4754,87.5874,17723.0
2023-09-21 10:20:00,93.85,93.94,93.82,93.92,18961.0,87.5874,87.6714,87.5594,87.6527,18961.0
2023-09-21 10:25:00,93.92,93.99,93.91,93.96,12106.0,87.6527,87.7181,87.6434,87.6901,12106.0
2023-09-21 10:30:00,93.92,94.0,93.83,93.99,9151.0,87.6527,87.7274,87.5688,87.7181,9151.0
2023-09-21 10:35:00,93.98,94.0,93.62,93.65,14483.0,87.7087,87.7274,87.3728,87.4008,14483.0
2023-09-21 10:40:00,93.66,93.71,93.5,93.6,8842.0,87.4101,87.4568,87.2608,87.3541,8842.0
2023-09-21 10:45:00,93.61,93.67,93.5,93.63,13205.0,87.3634,87.4194,87.2608,87.3821,13205.0
2023-09-21 10:50:00,93.6,93.68,93.55,93.58,9091.0,87.3541,87.4288,87.3074,87.3354,9091.0
2023-09-21 10:55:00,93.56,93.7,93.56,93.69,9412.0,87.3168,87.4474,87.3168,87.4381,9412.0
2023-09-21 11:00:00,93.71,93.88,93.7,93.87,6529.0,87.4568,87.6154,87.4474,87.6061,6529.0
2023-09-21 11:05:00,93.88,93.91,93.83,93.9,6112.0,87.6154,87.6434,87.5688,87.6341,6112.0
2023-09-21 11:10:00,93.91,93.95,93.86,93.87,5842.0,87.6434,87.6807,87.5967,87.6061,5842.0
2023-09-21 11:15:00,93.88,93.9,93.76,93.8,10775.0,87.6154,87.6341,87.5034,87.5408,10775.0
2023-09-21 11:20:00,93.8,93.9,93.79,93.84,4374.0,87.5408,87.6341,87.5314,87.5781,4374.0
2023-09-21 11:25:00,93.84,93.98,93.83,93.95,18808.0,87.5781,87.7087,87.5688,87.6807,18808.0
2023-09-21 11:30:00,93.88,93.93,93.82,93.86,4441.0,87.6154,87.6621,87.5594,87.5967,4441.0
2023-09-21 11:35:00,93.85,93.92,93.83,93.92,5369.0,87.5874,87.6527,87.5688,87.6527,5369.0
2023-09-21 11:40:00,93.92,93.98,93.86,93.97,8339.0,87.6527,87.7087,87.5967,87.6994,8339.0
2023-09-21 11:45:00,93.98,94.05,93.95,94.0,15445.0,87.7087,87.7741,87.6807,87.7274,15445.0
2023-09-21 11:50:00,94.0,94.05,93.94,94.03,7591.0,87.7274,87.7741,87.6714,87.7554,7591.0
2023-09-21 11:55:00,94.04,94.15,94.04,94.14,7707.0,87.7647,87.8674,87.7647,87.8581,7707.0
2023-09-21 12:00:00,94.14,94.15,93.94,94.0,20480.0,87.8581,87.8674,87.6714,87.7274,20480.0
2023-09-21 12:05:00,93.98,94.14,93.96,94.1,9874.0,87.7087,87.8581,87.6901,87.8207,9874.0
2023-09-21 12:10:00,94.11,94.11,94.01,94.11,25657.0,87.8301,87.8301,87.7367,87.8301,25657.0
2023-09-21 12:15:00,94.11,94.11,94.01,94.05,12961.0,87.8301,87.8301,87.7367,87.7741,12961.0
2023-09-21 12:20:00,94.06,94.1,94.04,94.09,13176.0,87.7834,87.8207,87.7647,87.8114,13176.0
2023-09-21 12:25:00,94.09,94.29,94.09,94.2,71920.0,87.8114,87.9981,87.8114,87.9141,71920.0
2023-09-21 12:30:00,94.2,94.56,94.17,94.43,120310.0,87.9141,88.25,87.8861,88.1287,120310.0
2023-09-21 12:35:00,94.43,94.65,94.33,94.65,149528.0,88.1287,88.334,88.0354,88.334,149528.0
2023-09-21 12:40:00,94.64,94.73,94.46,94.51,89031.0,88.3247,88.4087,88.1567,88.2034,89031.0
2023-09-21 12:45:00,94.52,94.59,94.4,94.51,25220.0,88.2127,88.278,88.1007,88.2034,25220.0
2023-09-21 12:50:00,94.49,94.62,94.49,94.58,13772.0,88.1847,88.306,88.1847,88.2687,13772.0
2023-09-21 12:55:00,94.58,94.67,94.4,94.4,25087.0,88.2687,88.3527,88.1007,88.1007,25087.0
2023-09-21 13:00:00,94.41,94.47,94.35,94.46,13230.0,88.11,88.166,88.0541,88.1567,13230.0
2023-09-21 13:05:00,94.46,94.5,94.21,94.23,12385.0,88.1567,88.194,87.9234,87.9421,12385.0
2023-09-21 13:10:00,94.22,94.24,94.0,94.01,13215.0,87.9327,87.9514,87.7274,87.7367,13215.0
2023-09-21 13:15:00,94.01,94.02,93.87,93.93,15726.0,87.7367,87.7461,87.6061,87.6621,15726.0
2023-09-21 13:20:00,93.95,94.13,93.95,94.12,10038.0,87.6807,87.8487,87.6807,87.8394,10038.0
2023-09-21 13:25:00,94.12,94.12,94.03,94.06,6779.0,87.8394,87.8394,87.7554,87.7834,6779.0
2023-09-21 13:30:00,94.07,94.22,94.03,94.18,11217.0,87.7927,87.9327,87.7554,87.8954,11217.0
2023-09-21 13:35:00,94.18,94.18,94.08,94.08,4850.0,87.8954,87.8954,87.8021,87.8021,4850.0
2023-09-21 13:40:00,94.07,94.1,94.05,94.09,6899.0,87.7927,87.8207,87.7741,87.8114,6899.0
2023-09-21 13:45:00,94.08,94.14,94.07,94.14,2998.0,87.8021,87.8581,87.7927,87.8581,2998.0
2023-09-21 13:50:00,94.13,94.13,93.95,93.96,11715.0,87.8487,87.8487,87.6807,87.6901,11715.0
2023-09-21 13:55:00,93.95,94.07,93.94,94.07,17047.0,87.6807,87.7927,87.6714,87.7927,17047.0
2023-09-21 14:00:00,94.08,94.1,94.02,94.03,9130.0,87.8021,87.8207,87.7461,87.7554,9130.0
2023-09-21 14:05:00,94.01,94.04,94.0,94.02,13237.0,87.7367,87.7647,87.7274,87.7461,13237.0
2023-09-21 14:10:00,94.04,94.09,94.02,94.07,6559.0,87.7647,87.8114,87.7461,87.7927,6559.0
2023-09-21 14:15:00,94.06,94.08,93.98,94.01,9455.0,87.7834,87.8021,87.7087,87.7367,9455.0
2023-09-21 14:20:00,93.99,94.12,93.99,94.12,9781.0,87.7181,87.8394,87.7181,87.8394,9781.0
2023-09-21 14:25:00,94.14,94.14,94.03,94.12,10370.0,87.8581,87.8581,87.7554,87.8394,10370.0
2023-09-21 14:30:00,94.14,94.14,94.1,94.11,12303.0,87.8581,87.8581,87.8207,87.8301,12303.0
2023-09-21 14:35:00,94.11,94.16,94.1,94.13,10926.0,87.8301,87.8767,87.8207,87.8487,10926.0
2023-09-21 14:40:00,94.12,94.14,94.1,94.14,16415.0,87.8394,87.8581,87.8207,87.8581,16415.0
2023-09-21 14:45:00,94.13,94.13,93.99,94.06,17905.0,87.8487,87.8487,87.7181,87.7834,17905.0
2023-09-21 14:50:00,94.01,94.05,94.0,94.05,4306.0,87.7367,87.7741,87.7274,87.7741,4306.0
2023-09-21 14:55:00,94.05,94.05,93.83,93.83,28836.0,87.7741,87.7741,87.5688,87.5688,28836.0
2023-09-21 15:00:00,93.83,93.87,93.81,93.82,14743.0,87.5688,87.6061,87.5501,87.5594,14743.0
2023-09-21 15:05:00,93.81,94.06,93.81,94.06,15750.0,87.5501,87.7834,87.5501,87.7834,15750.0
2023-09-21 15:10:00,94.06,94.12,93.95,93.99,24720.0,87.7834,87.8394,87.6807,87.7181,24720.0
2023-09-21 15:15:00,93.98,93.99,93.73,93.73,28756.0,87.7087,87.7181,87.4754,87.4754,28756.0
2023-09-21 15:20:00,93.72,93.74,93.66,93.66,32980.0,87.4661,87.4848,87.4101,87.4101,32980.0
2023-09-21 15:25:00,93.66,93.66,93.53,93.59,22593.0,87.4101,87.4101,87.2888,87.3448,22593.0
2023-09-21 15:30:00,93.6,93.61,93.4,93.5,24640.0,87.3541,87.3634,87.1674,87.2608,24640.0
2023-09-21 15:35:00,93.5,93.6,93.48,93.57,21114.0,87.2608,87.3541,87.2421,87.3261,21114.0
2023-09-21 15:40:00,93.57,93.74,93.56,93.7,26539.0,87.3261,87.4848,87.3168,87.4474,26539.0
2023-09-21 15:45:00,93.7,93.83,93.67,93.73,31365.0,87.4474,87.5688,87.4194,87.4754,31365.0
2023-09-21 15:50:00,93.72,93.72,93.58,93.67,60509.0,87.4661,87.4661,87.3354,87.4194,60509.0
2023-09-21 15:55:00,93.68,93.72,93.35,93.41,171531.0,87.4288,87.4661,87.1208,87.1768,171531.0
2023-09-22 09:30:00,93.01,93.15,92.7,92.85,41346.0,86.8035,86.9341,86.5142,86.6541,41346.0
2023-09-22 09:35:00,92.86,93.26,92.86,93.17,11113.0,86.6635,87.0368,86.6635,86.9528,11113.0
2023-09-22 09:40:00,93.16,93.33,92.93,92.94,11337.0,86.9435,87.1021,86.7288,86.7381,11337.0
2023-09-22 09:45:00,92.93,92.95,92.81,92.88,14684.0,86.7288,86.7475,86.6168,86.6821,14684.0
2023-09-22 09:50:00,92.91,92.96,92.76,92.81,12746.0,86.7101,86.7568,86.5702,86.6168,12746.0
2023-09-22 09:55:00,92.83,92.92,92.76,92.92,2857.0,86.6355,86.7195,86.5702,86.7195,2857.0
2023-09-22 10:00:00,92.94,93.07,92.93,93.04,8119.0,86.7381,86.8595,86.7288,86.8315,8119.0
2023-09-22 10:05:00,93.04,93.16,93.01,93.16,5520.0,86.8315,86.9435,86.8035,86.9435,5520.0
2023-09-22 10:10:00,93.17,93.24,93.15,93.22,13875.0,86.9528,87.0181,86.9341,86.9995,13875.0
2023-09-22 10:15:00,93.22,93.32,93.16,93.23,12568.0,86.9995,87.0928,86.9435,87.0088,12568.0
2023-09-22 10:20:00,93.23,93.35,93.23,93.31,9223.0,87.0088,87.1208,87.0088,87.0834,9223.0
2023-09-22 10:25:00,93.32,93.42,93.28,93.39,6107.0,87.0928,87.1861,87.0555,87.1581,6107.0
2023-09-22 10:30:00,93.38,93.41,93.15,93.16,14292.0,87.1488,87.1768,86.9341,86.9435,14292.0
2023-09-22 10:35:00,93.14,93.21,93.09,93.19,7325.0,86.9248,86.9901,86.8781,86.9715,7325.0
2023-09-22 10:40:00,93.17,93.3,93.08,93.3,24256.0,86.9528,87.0741,86.8688,87.0741,24256.0
2023-09-22 10:45:00,93.3,93.3,93.11,93.2,20667.0,87.0741,87.0741,86.8968,86.9808,20667.0
2023-09-22 10:50:00,93.19,93.28,93.15,93.21,9612.0,86.9715,87.0555,86.9341,86.9901,9612.0
2023-09-22 10:55:00,93.22,93.28,93.17,93.19,8661.0,86.9995,87.0555,86.9528,86.9715,8661.0
2023-09-22 11:00:00,93.2,93.33,93.18,93.22,11545.0,86.9808,87.1021,86.9621,86.9995,11545.0
2023-09-22 11:05:00,93.2,93.21,93.07,93.19,8937.0,86.9808,86.9901,86.8595,86.9715,8937.0
2023-09-22 11:10:00,93.21,93.22,93.04,93.09,7467.0,86.9901,86.9995,86.8315,86.8781,7467.0
2023-09-22 11:15:00,93.08,93.28,93.08,93.26,7909.0,86.8688,87.0555,86.8688,87.0368,7909.0
2023-09-22 11:20:00,93.28,93.36,93.25,93.36,10572.0,87.0555,87.1301,87.0275,87.1301,10572.0
2023-09-22 11:25:00,93.36,93.43,93.33,93.43,10101.0,87.1301,87.1954,87.1021,87.1954,10101.0
2023-09-22 11:30:00,93.45,93.61,93.45,93.6,10869.0,87.2141,87.3634,87.2141,87.3541,10869.0
2023-09-22 11:35:00,93.61,93.64,93.55,93.59,6290.0,87.3634,87.3914,87.3074,87.3448,6290.0
2023-09-22 11:40:00,93.58,93.59,93.44,93.44,10229.0,87.3354,87.3448,87.2048,87.2048,10229.0
2023-09-22 11:45:00,93.42,93.47,93.39,93.44,9577.0,87.1861,87.2328,87.1581,87.2048,9577.0
2023-09-22 11:50:00,93.41,93.43,93.37,93.42,9382.0,87.1768,87.1954,87.1394,87.1861,9382.0
2023-09-22 11:55:00,93.42,93.43,93.31,93.36,10286.0,87.1861,87.1954,87.0834,87.1301,10286.0
2023-09-22 12:00:00,93.36,93.38,93.31,93.31,7578.0,87.1301,87.1488,87.0834,87.0834,7578.0
2023-09-22 12:05:00,93.26,93.28,93.2,93.25,6097.0,87.0368,87.0555,86.9808,87.0275,6097.0
2023-09-22 12:10:00,93.24,93.24,93.17,93.2,9824.0,87.0181,87.0181,86.9528,86.9808,9824.0
2023-09-22 12:15:00,93.2,93.23,93.12,93.19,10199.0,86.9808,87.0088,86.9061,86.9715,10199.0
2023-09-22 12:20:00,93.2,93.24,93.18,93.22,7877.0,86.9808,87.0181,86.9621,86.9995,7877.0
2023-09-22 12:25:00,93.22,93.29,93.21,93.28,16444.0,86.9995,87.0648,86.9901,87.0555,16444.0
2023-09-22 12:30:00,93.29,93.32,93.24,93.31,8034.0,87.0648,87.0928,87.0181,87.0834,8034.0
2023-09-22 12:35:00,93.32,93.51,93.31,93.51,7463.0,87.0928,87.2701,87.0834,87.2701,7463.0
2023-09-22 12:40:00,93.53,93.55,93.45,93.5,18307.0,87.2888,87.3074,87.2141,87.2608,18307.0
2023-09-22 12:45:00,93.5,93.52,93.46,93.49,6030.0,87.2608,87.2794,87.2234,87.2514,6030.0
2023-09-22 12:50:00,93.48,93.5,93.44,93.48,7743.0,87.2421,87.2608,87.2048,87.2421,7743.0
2023-09-22 12:55:00,93.5,93.52,93.42,93.45,9513.0,87.2608,87.2794,87.1861,87.2141,9513.0
2023-09-22 13:00:00,93.45,93.49,93.41,93.49,4655.0,87.2141,87.2514,87.1768,87.2514,4655.0
2023-09-22 13:05:00,93.49,93.56,93.45,93.46,8066.0,87.2514,87.3168,87.2141,87.2234,8066.0
2023-09-22 13:10:00,93.44,93.5,93.42,93.48,6672.0,87.2048,87.2608,87.1861,87.2421,6672.0
2023-09-22 13:15:00,93.48,93.53,93.44,93.53,10225.0,87.2421,87.2888,87.2048,87.2888,10225.0
2023-09-22 13:20:00,93.51,93.51,93.34,93.4,10038.0,87.2701,87.2701,87.1114,87.1674,10038.0
2023-09-22 13:25:00,93.43,93.44,93.39,93.42,5660.0,87.1954,87.2048,87.1581,87.1861,5660.0
2023-09-22 13:30:00,93.41,93.47,93.39,93.45,10201.0,87.1768,87.2328,87.1581,87.2141,10201.0
2023-09-22 13:35:00,93.46,93.47,93.35,93.38,9489.0,87.2234,87.2328,87.1208,87.1488,9489.0
2023-09-22 13:40:00,93.4,93.41,93.32,93.36,15813.0,87.1674,87.1768,87.0928,87.1301,15813.0
2023-09-22 13:45:00,93.36,93.45,93.35,93.43,16438.0,87.1301,87.2141,87.1208,87.1954,16438.0
2023-09-22 13:50:00,93.43,93.73,93.43,93.72,21782.0,87.1954,87.4754,87.1954,87.4661,21782.0
2023-09-22 13:55:00,93.72,93.76,93.65,93.68,22738.0,87.4661,87.5034,87.4008,87.4288,22738.0
2023-09-22 14:00:00,93.72,93.75,93.64,93.69,9071.0,87.4661,87.4941,87.3914,87.4381,9071.0
2023-09-22 14:05:00,93.66,93.7,93.64,93.65,9932.0,87.4101,87.4474,87.3914,87.4008,9932.0
2023-09-22 14:10:00,93.65,93.66,93.58,93.66,10216.0,87.4008,87.4101,87.3354,87.4101,10216.0
2023-09-22 14:15:00,93.64,93.66,93.58,93.6,10294.0,87.3914,87.4101,87.3354,87.3541,10294.0
2023-09-22 14:20:00,93.56,93.6,93.52,93.59,5431.0,87.3168,87.3541,87.2794,87.3448,5431.0
2023-09-22 14:25:00,93.58,93.61,93.51,93.53,12905.0,87.3354,87.3634,87.2701,87.2888,12905.0
2023-09-22 14:30:00,93.52,93.59,93.49,93.59,10070.0,87.2794,87.3448,87.2514,87.3448,10070.0
2023-09-22 14:35:00,93.57,93.57,93.47,93.49,7279.0,87.3261,87.3261,87.2328,87.2514,7279.0
2023-09-22 14:40:00,93.49,93.49,93.28,93.28,7618.0,87.2514,87.2514,87.0555,87.0555,7618.0
2023-09-22 14:45:00,93.27,93.35,93.24,93.34,9021.0,87.0461,87.1208,87.0181,87.1114,9021.0
2023-09-22 14:50:00,93.37,93.44,93.35,93.44,6803.0,87.1394,87.2048,87.1208,87.2048,6803.0
2023-09-22 14:55:00,93.43,93.47,93.4,93.44,9348.0,87.1954,87.2328,87.1674,87.2048,9348.0
2023-09-22 15:00:00,93.43,93.61,93.41,93.56,7714.0,87.1954,87.3634,87.1768,87.3168,7714.0
2023-09-22 15:05:00,93.57,93.67,93.54,93.67,9415.0,87.3261,87.4194,87.2981,87.4194,9415.0
2023-09-22 15:10:00,93.67,93.81,93.66,93.81,9679.0,87.4194,87.5501,87.4101,87.5501,9679.0
2023-09-22 15:15:00,93.82,93.84,93.68,93.73,14183.0,87.5594,87.5781,87.4288,87.4754,14183.0
2023-09-22 15:20:00,93.74,93.78,93.68,93.74,9573.0,87.4848,87.5221,87.4288,87.4848,9573.0
2023-09-22 15:25:00,93.74,93.78,93.7,93.7,16888.0,87.4848,87.5221,87.4474,87.4474,16888.0
2023-09-22 15:30:00,93.69,93.7,93.5,93.53,17473.0,87.4381,87.4474,87.2608,87.2888,17473.0
2023-09-22 15:35:00,93.52,93.52,93.45,93.48,16508.0,87.2794,87.2794,87.2141,87.2421,16508.0
2023-09-22 15:40:00,93.48,93.52,93.35,93.37,19452.0,87.2421,87.2794,87.1208,87.1394,19452.0
2023-09-22 15:45:00,93.35,93.42,93.23,93.27,32688.0,87.1208,87.1861,87.0088,87.0461,32688.0
2023-09-22 15:50:00,93.26,93.42,93.24,93.39,54834.0,87.0368,87.1861,87.0181,87.1581,54834.0
2023-09-22 15:55:00,93.37,93.47,93.31,93.33,134826.0,87.1394,87.2328,87.0834,87.1021,134826.0
2023-09-25 09:30:00,92.83,93.3,92.53,93.15,43038.0,86.6355,87.0741,86.3555,86.9341,43038.0
2023-09-25 09:35:00,93.21,93.29,92.93,93.0,7052.0,86.9901,87.0648,86.7288,86.7941,7052.0
2023-09-25 09:40:00,92.98,92.98,92.87,92.92,7923.0,86.7755,86.7755,86.6728,86.7195,7923.0
2023-09-25 09:45:00,93.01,93.07,92.84,92.87,5915.0,86.8035,86.8595,86.6448,86.6728,5915.0
2023-09-25 09:50:00,92.84,92.87,92.68,92.81,7558.0,86.6448,86.6728,86.4955,86.6168,7558.0
2023-09-25 09:55:00,92.79,93.02,92.79,92.99,14591.0,86.5981,86.8128,86.5981,86.7848,14591.0
2023-09-25 10:00:00,92.95,93.0,92.83,92.94,11295.0,86.7475,86.7941,86.6355,86.7381,11295.0
2023-09-25 10:05:00,92.98,92.98,92.75,92.79,11347.0,86.7755,86.7755,86.5608,86.5981,11347.0
2023-09-25 10:10:00,92.83,92.9,92.77,92.85,18338.0,86.6355,86.7008,86.5795,86.6541,18338.0
2023-09-25 10:15:00,92.83,92.87,92.67,92.69,8977.0,86.6355,86.6728,86.4862,86.5048,8977.0
2023-09-25 10:20:00,92.67,92.68,92.51,92.54,20493.0,86.4862,86.4955,86.3368,86.3648,20493.0
2023-09-25 10:25:00,92.55,92.61,92.49,92.59,9537.0,86.3742,86.4302,86.3182,86.4115,9537.0
2023-09-25 10:30:00,92.59,92.78,92.57,92.73,13777.0,86.4115,86.5888,86.3928,86.5422,13777.0
2023-09-25 10:35:00,92.73,92.95,92.71,92.89,10772.0,86.5422,86.7475,86.5235,86.6915,10772.0
2023-09-25 10:40:00,92.89,93.04,92.85,93.02,10695.0,86.6915,86.8315,86.6541,86.8128,10695.0
2023-09-25 10:45:00,93.02,93.11,92.99,93.06,10921.0,86.8128,86.8968,86.7848,86.8501,10921.0
2023-09-25 10:50:00,93.06,93.11,93.02,93.02,12577.0,86.8501,86.8968,86.8128,86.8128,12577.0
2023-09-25 10:55:00,93.0,93.01,92.78,92.83,9410.0,86.7941,86.8035,86.5888,86.6355,9410.0
2023-09-25 11:00:00,92.83,92.83,92.53,92.59,7963.0,86.6355,86.6355,86.3555,86.4115,7963.0
2023-09-25 11:05:00,92.59,92.59,92.33,92.42,32736.0,86.4115,86.4115,86.1688,86.2528,32736.0
2023-09-25 11:10:00,92.42,92.47,92.31,92.36,9064.0,86.2528,86.2995,86.1502,86.1968,9064.0
2023-09-25 11:15:00,92.38,92.68,92.38,92.68,17174.0,86.2155,86.4955,86.2155,86.4955,17174.0
2023-09-25 11:20:00,92.69,92.74,92.64,92.67,5564.0,86.5048,86.5515,86.4582,86.4862,5564.0
2023-09-25 11:25:00,92.67,92.74,92.66,92.71,7343.0,86.4862,86.5515,86.4768,86.5235,7343.0
2023-09-25 11:30:00,92.73,92.74,92.59,92.63,10623.0,86.5422,86.5515,86.4115,86.4488,10623.0
2023-09-25 11:35:00,92.64,92.71,92.51,92.51,19816.0,86.4582,86.5235,86.3368,86.3368,19816.0
2023-09-25 11:40:00,92.5,92.61,92.46,92.61,8936.0,86.3275,86.4302,86.2902,86.4302,8936.0
2023-09-25 11:45:00,92.62,92.62,92.56,92.59,5792.0,86.4395,86.4395,86.3835,86.4115,5792.0
2023-09-25 11:50:00,92.57,92.61,92.55,92.57,9555.0,86.3928,86.4302,86.3742,86.3928,9555.0
2023-09-25 11:55:00,92.55,92.69,92.54,92.68,8415.0,86.3742,86.5048,86.3648,86.4955,8415.0
2023-09-25 12:00:00,92.7,92.82,92.69,92.76,9730.0,86.5142,86.6261,86.5048,86.5702,9730.0
2023-09-25 12:05:00,92.78,92.85,92.78,92.83,7647.0,86.5888,86.6541,86.5888,86.6355,7647.0
2023-09-25 12:10:00,92.85,92.91,92.78,92.84,8866.0,86.6541,86.7101,86.5888,86.6448,8866.0
2023-09-25 12:15:00,92.82,92.86,92.81,92.82,6964.0,86.6261,86.6635,86.6168,86.6261,6964.0
2023-09-25 12:20:00,92.82,92.86,92.8,92.84,9679.0,86.6261,86.6635,86.6075,86.6448,9679.0
2023-09-25 12:25:00,92.84,92.91,92.79,92.91,10134.0,86.6448,86.7101,86.5981,86.7101,10134.0
2023-09-25 12:30:00,92.87,92.91,92.78,92.87,7862.0,86.6728,86.7101,86.5888,86.6728,7862.0
2023-09-25 12:35:00,92.86,92.91,92.85,92.9,3897.0,86.6635,86.7101,86.6541,86.7008,3897.0
2023-09-25 12:40:00,92.87,92.94,92.87,92.92,11773.0,86.6728,86.7381,86.6728,86.7195,11773.0
2023-09-25 12:45:00,92.92,92.95,92.86,92.88,8456.0,86.7195,86.7475,86.6635,86.6821,8456.0
2023-09-25 12:50:00,92.86,92.88,92.73,92.81,6855.0,86.6635,86.6821,86.5422,86.6168,6855.0
2023-09-25 12:55:00,92.8,92.83,92.75,92.81,4420.0,86.6075,86.6355,86.5608,86.6168,4420.0
2023-09-25 13:00:00,92.79,92.79,92.73,92.76,3863.0,86.5981,86.5981,86.5422,86.5702,3863.0
2023-09-25 13:05:00,92.76,92.82,92.73,92.74,6857.0,86.5702,86.6261,86.5422,86.5515,6857.0
2023-09-25 13:10:00,92.7,92.87,92.7,92.84,9620.0,86.5142,86.6728,86.5142,86.6448,9620.0
2023-09-25 13:15:00,92.84,92.94,92.82,92.88,8460.0,86.6448,86.7381,86.6261,86.6821,8460.0
2023-09-25 13:20:00,92.89,92.91,92.82,92.83,16679.0,86.6915,86.7101,86.6261,86.6355,16679.0
2023-09-25 13:25:00,92.81,92.82,92.66,92.69,13195.0,86.6168,86.6261,86.4768,86.5048,13195.0
2023-09-25 13:30:00,92.7,92.72,92.63,92.71,9426.0,86.5142,86.5328,86.4488,86.5235,9426.0
2023-09-25 13:35:00,92.7,92.81,92.66,92.79,17182.0,86.5142,86.6168,86.4768,86.5981,17182.0
2023-09-25 13:40:00,92.8,92.95,92.8,92.92,19281.0,86.6075,86.7475,86.6075,86.7195,19281.0
2023-09-25 13:45:00,92.93,93.03,92.88,93.03,12528.0,86.7288,86.8221,86.6821,86.8221,12528.0
2023-09-25 13:50:00,93.04,93.07,92.98,92.98,13095.0,86.8315,86.8595,86.7755,86.7755,13095.0
2023-09-25 13:55:00,92.99,93.14,92.99,93.13,8805.0,86.7848,86.9248,86.7848,86.9155,8805.0
2023-09-25 14:00:00,93.13,93.18,93.1,93.18,9501.0,86.9155,86.9621,86.8875,86.9621,9501.0
2023-09-25 14:05:00,93.16,93.18,93.12,93.15,9334.0,86.9435,86.9621,86.9061,86.9341,9334.0
2023-09-25 14:10:00,93.13,93.18,93.12,93.14,12523.0,86.9155,86.9621,86.9061,86.9248,12523.0
2023-09-25 14:15:00,93.13,93.15,93.04,93.06,9695.0,86.9155,86.9341,86.8315,86.8501,9695.0
2023-09-25 14:20:00,93.05,93.07,92.96,92.96,9467.0,86.8408,86.8595,86.7568,86.7568,9467.0
2023-09-25 14:25:00,92.95,92.97,92.9,92.95,18871.0,86.7475,86.7661,86.7008,86.7475,18871.0
2023-09-25 14:30:00,92.95,93.0,92.93,93.0,7934.0,86.7475,86.7941,86.7288,86.7941,7934.0
2023-09-25 14:35:00,93.01,93.06,92.96,93.02,14216.0,86.8035,86.8501,86.7568,86.8128,14216.0
2023-09-25 14:40:00,93.03,93.07,93.01,93.06,13881.0,86.8221,86.8595,86.8035,86.8501,13881.0
2023-09-25 14:45:00,93.07,93.14,93.07,93.14,7013.0,86.8595,86.9248,86.8595,86.9248,7013.0
2023-09-25 14:50:00,93.13,93.21,93.11,93.2,42331.0,86.9155,86.9901,86.8968,86.9808,42331.0
2023-09-25 14:55:00,93.19,93.19,92.99,93.03,24673.0,86.9715,86.9715,86.7848,86.8221,24673.0
2023-09-25 15:00:00,93.03,93.03,92.85,92.85,10315.0,86.8221,86.8221,86.6541,86.6541,10315.0
2023-09-25 15:05:00,92.83,92.83,92.74,92.76,13516.0,86.6355,86.6355,86.5515,86.5702,13516.0
2023-09-25 15:10:00,92.76,92.88,92.73,92.88,15225.0,86.5702,86.6821,86.5422,86.6821,15225.0
2023-09-25 15:15:00,92.86,93.07,92.85,93.04,16709.0,86.6635,86.8595,86.6541,86.8315,16709.0
2023-09-25 15:20:00,93.03,93.19,93.03,93.07,25169.0,86.8221,86.9715,86.8221,86.8595,25169.0
2023-09-25 15:25:00,93.06,93.06,92.89,92.96,28201.0,86.8501,86.8501,86.6915,86.7568,28201.0
2023-09-25 15:30:00,92.97,93.1,92.96,93.07,27200.0,86.7661,86.8875,86.7568,86.8595,27200.0
2023-09-25 15:35:00,93.08,93.17,92.99,93.17,19033.0,86.8688,86.9528,86.7848,86.9528,19033.0
2023-09-25 15:40:00,93.18,93.28,93.18,93.23,18618.0,86.9621,87.0555,86.9621,87.0088,18618.0
2023-09-25 15:45:00,93.22,93.31,93.18,93.31,24208.0,86.9995,87.0834,86.9621,87.0834,24208.0
2023-09-25 15:50:00,93.3,93.31,93.1,93.11,46048.0,87.0741,87.0834,86.8875,86.8968,46048.0
2023-09-25 15:55:00,93.1,93.39,93.06,93.31,103730.0,86.8875,87.1581,86.8501,87.0834,103730.0
2023-09-26 09:30:00,93.0,93.0,92.44,92.56,44847.0,86.7941,86.7941,86.2715,86.3835,44847.0
2023-09-26 09:35:00,92.57,92.76,92.42,92.46,60914.0,86.3928,86.5702,86.2528,86.2902,60914.0
2023-09-26 09:40:00,92.51,92.53,92.25,92.53,20662.0,86.3368,86.3555,86.0942,86.3555,20662.0
2023-09-26 09:45:00,92.5,92.67,92.49,92.57,9621.0,86.3275,86.4862,86.3182,86.3928,9621.0
2023-09-26 09:50:00,92.58,92.94,92.55,92.94,16648.0,86.4022,86.7381,86.3742,86.7381,16648.0
2023-09-26 09:55:00,92.92,93.05,92.89,93.0,15928.0,86.7195,86.8408,86.6915,86.7941,15928.0
2023-09-26 10:00:00,93.04,93.06,92.77,92.79,18352.0,86.8315,86.8501,86.5795,86.5981,18352.0
2023-09-26 10:05:00,92.79,92.89,92.62,92.66,9961.0,86.5981,86.6915,86.4395,86.4768,9961.0
2023-09-26 10:10:00,92.62,92.63,92.3,92.31,16431.0,86.4395,86.4488,86.1408,86.1502,16431.0
2023-09-26 10:15:00,92.33,92.34,92.1,92.19,16995.0,86.1688,86.1782,85.9542,86.0382,16995.0
2023-09-26 10:20:00,92.21,92.21,92.04,92.04,17095.0,86.0569,86.0569,85.8982,85.8982,17095.0
2023-09-26 10:25:00,92.04,92.32,92.01,92.29,20632.0,85.8982,86.1595,85.8702,86.1315,20632.0
2023-09-26 10:30:00,92.27,92.28,92.08,92.12,24726.0,86.1128,86.1222,85.9355,85.9729,24726.0
2023-09-26 10:35:00,92.14,92.28,92.12,92.17,19996.0,85.9915,86.1222,85.9729,86.0195,19996.0
2023-09-26 10:40:00,92.16,92.36,92.12,92.33,10588.0,86.0102,86.1968,85.9729,86.1688,10588.0
2023-09-26 10:45:00,92.32,92.33,92.22,92.27,10558.0,86.1595,86.1688,86.0662,86.1128,10558.0
2023-09-26 10:50:00,92.26,92.3,92.21,92.3,7675.0,86.1035,86.1408,86.0569,86.1408,7675.0
2023-09-26 10:55:00,92.26,92.43,92.26,92.43,6299.0,86.1035,86.2622,86.1035,86.2622,6299.0
2023-09-26 11:00:00,92.43,92.43,92.37,92.38,9845.0,86.2622,86.2622,86.2062,86.2155,9845.0
2023-09-26 11:05:00,92.38,92.38,92.23,92.28,10949.0,86.2155,86.2155,86.0755,86.1222,10949.0
2023-09-26 11:10:00,92.28,92.3,92.24,92.29,11157.0,86.1222,86.1408,86.0849,86.1315,11157.0
2023-09-26 11:15:00,92.3,92.31,92.2,92.23,13416.0,86.1408,86.1502,86.0475,86.0755,13416.0
2023-09-26 11:20:00,92.22,92.25,92.13,92.22,11246.0,86.0662,86.0942,85.9822,86.0662,11246.0
2023-09-26 11:25:00,92.21,92.25,92.05,92.08,7963.0,86.0569,86.0942,85.9075,85.9355,7963.0
2023-09-26 11:30:00,92.07,92.12,91.94,92.12,24257.0,85.9262,85.9729,85.8049,85.9729,24257.0
2023-09-26 11:35:00,92.14,92.15,91.93,91.95,19827.0,85.9915,86.0009,85.7955,85.8142,19827.0
2023-09-26 11:40:00,91.94,91.95,91.69,91.69,16016.0,85.8049,85.8142,85.5716,85.5716,16016.0
2023-09-26 11:45:00,91.71,91.75,91.54,91.71,13018.0,85.5902,85.6275,85.4316,85.5902,13018.0
2023-09-26 11:50:00,91.73,91.97,91.73,91.9,35212.0,85.6089,85.8329,85.6089,85.7675,35212.0
2023-09-26 11:55:00,91.9,92.02,91.89,91.96,17690.0,85.7675,85.8795,85.7582,85.8235,17690.0
2023-09-26 12:00:00,91.95,92.0,91.85,91.85,12596.0,85.8142,85.8609,85.7209,85.7209,12596.0
2023-09-26 12:05:00,91.8,92.02,91.78,91.97,13702.0,85.6742,85.8795,85.6555,85.8329,13702.0
2023-09-26 12:10:00,91.98,91.99,91.89,91.9,9425.0,85.8422,85.8515,85.7582,85.7675,9425.0
2023-09-26 12:15:00,91.88,91.96,91.82,91.83,16125.0,85.7489,85.8235,85.6929,85.7022,16125.0
2023-09-26 12:20:00,91.82,91.85,91.75,91.79,9438.0,85.6929,85.7209,85.6275,85.6649,9438.0
2023-09-26 12:25:00,91.76,91.8,91.7,91.72,14110.0,85.6369,85.6742,85.5809,85.5995,14110.0
2023-09-26 12:30:00,91.71,91.72,91.65,91.66,18441.0,85.5902,85.5995,85.5342,85.5436,18441.0
2023-09-26 12:35:00,91.66,91.76,91.65,91.72,15577.0,85.5436,85.6369,85.5342,85.5995,15577.0
2023-09-26 12:40:00,91.7,91.71,91.65,91.7,9172.0,85.5809,85.5902,85.5342,85.5809,9172.0
2023-09-26 12:45:00,91.68,91.7,91.65,91.66,5740.0,85.5622,85.5809,85.5342,85.5436,5740.0
2023-09-26 12:50:00,91.65,91.65,91.51,91.54,15763.0,85.5342,85.5342,85.4036,85.4316,15763.0
2023-09-26 12:55:00,91.55,91.58,91.46,91.47,10446.0,85.4409,85.4689,85.3569,85.3662,10446.0
2023-09-26 13:00:00,91.47,91.54,91.41,91.49,21694.0,85.3662,85.4316,85.3102,85.3849,21694.0
2023-09-26 13:05:00,91.49,91.59,91.37,91.59,20463.0,85.3849,85.4782,85.2729,85.4782,20463.0
2023-09-26 13:10:00,91.6,91.6,91.38,91.39,15321.0,85.4876,85.4876,85.2822,85.2916,15321.0
2023-09-26 13:15:00,91.4,91.4,91.35,91.35,19844.0,85.3009,85.3009,85.2542,85.2542,19844.0
2023-09-26 13:20:00,91.35,91.4,91.27,91.37,15213.0,85.2542,85.3009,85.1796,85.2729,15213.0
2023-09-26 13:25:00,91.37,91.52,91.36,91.49,12951.0,85.2729,85.4129,85.2636,85.3849,12951.0
2023-09-26 13:30:00,91.5,91.57,91.37,91.38,17355.0,85.3942,85.4596,85.2729,85.2822,17355.0
2023-09-26 13:35:00,91.38,91.42,91.27,91.31,12065.0,85.2822,85.3196,85.1796,85.2169,12065.0
2023-09-26 13:40:00,91.29,91.3,91.21,91.26,11420.0,85.1982,85.2076,85.1236,85.1702,11420.0
2023-09-26 13:45:00,91.26,91.36,91.22,91.35,17068.0,85.1702,85.2636,85.1329,85.2542,17068.0
2023-09-26 13:50:00,91.35,91.44,91.32,91.43,19703.0,85.2542,85.3382,85.2262,85.3289,19703.0
2023-09-26 13:55:00,91.43,91.57,91.43,91.57,21948.0,85.3289,85.4596,85.3289,85.4596,21948.0
2023-09-26 14:00:00,91.58,91.65,91.55,91.64,15410.0,85.4689,85.5342,85.4409,85.5249,15410.0
2023-09-26 14:05:00,91.63,91.63,91.55,91.55,11319.0,85.5156,85.5156,85.4409,85.4409,11319.0
2023-09-26 14:10:00,91.54,91.55,91.44,91.48,10268.0,85.4316,85.4409,85.3382,85.3756,10268.0
2023-09-26 14:15:00,91.5,91.6,91.49,91.52,8933.0,85.3942,85.4876,85.3849,85.4129,8933.0
2023-09-26 14:20:00,91.52,91.55,91.5,91.51,10380.0,85.4129,85.4409,85.3942,85.4036,10380.0
2023-09-26 14:25:00,91.5,91.5,91.37,91.37,9484.0,85.3942,85.3942,85.2729,85.2729,9484.0
2023-09-26 14:30:00,91.35,91.35,91.22,91.23,11494.0,85.2542,85.2542,85.1329,85.1422,11494.0
2023-09-26 14:35:00,91.23,91.29,91.11,91.11,13955.0,85.1422,85.1982,85.0303,85.0303,13955.0
2023-09-26 14:40:00,91.11,91.11,91.0,91.01,24738.0,85.0303,85.0303,84.9276,84.9369,24738.0
2023-09-26 14:45:00,91.0,91.08,90.99,91.0,26274.0,84.9276,85.0023,84.9183,84.9276,26274.0
2023-09-26 14:50:00,91.0,91.16,90.99,91.11,27164.0,84.9276,85.0769,84.9183,85.0303,27164.0
2023-09-26 14:55:00,91.1,91.14,91.08,91.11,16829.0,85.0209,85.0583,85.0023,85.0303,16829.0
2023-09-26 15:00:00,91.07,91.26,91.04,91.2,14798.0,84.9929,85.1702,84.9649,85.1142,14798.0
2023-09-26 15:05:00,91.2,91.29,91.16,91.26,14549.0,85.1142,85.1982,85.0769,85.1702,14549.0
2023-09-26 15:10:00,91.26,91.27,91.14,91.14,16289.0,85.1702,85.1796,85.0583,85.0583,16289.0
2023-09-26 15:15:00,91.12,91.15,91.0,91.0,51565.0,85.0396,85.0676,84.9276,84.9276,51565.0
2023-09-26 15:20:00,91.0,91.03,90.89,90.94,23881.0,84.9276,84.9556,84.8249,84.8716,23881.0
2023-09-26 15:25:00,90.94,90.96,90.75,90.84,29621.0,84.8716,84.8903,84.6943,84.7783,29621.0
2023-09-26 15:30:00,90.84,90.94,90.8,90.91,47499.0,84.7783,84.8716,84.7409,84.8436,47499.0
2023-09-26 15:35:00,90.9,91.03,90.9,91.02,48514.0,84.8343,84.9556,84.8343,84.9463,48514.0
2023-09-26 15:40:00,91.03,91.33,91.02,91.31,29632.0,84.9556,85.2356,84.9463,85.2169,29632.0
2023-09-26 15:45:00,91.31,91.31,91.02,91.12,49601.0,85.2169,85.2169,84.9463,85.0396,49601.0
2023-09-26 15:50:00,91.13,91.23,91.01,91.19,109639.0,85.0489,85.1422,84.9369,85.1049,109639.0
2023-09-26 15:55:00,91.19,91.25,91.05,91.13,220008.0,85.1049,85.1609,84.9743,85.0489,220008.0
2023-09-27 09:30:00,91.1,91.41,90.88,91.27,50990.0,85.0209,85.3102,84.8156,85.1796,50990.0
2023-09-27 09:35:00,91.23,91.37,90.93,90.94,30664.0,85.1422,85.2729,84.8623,84.8716,30664.0
2023-09-27 09:40:00,90.95,91.2,90.88,91.12,20029.0,84.8809,85.1142,84.8156,85.0396,20029.0
2023-09-27 09:45:00,91.1,91.1,90.84,91.05,28110.0,85.0209,85.0209,84.7783,84.9743,28110.0
2023-09-27 09:50:00,91.08,91.13,90.82,90.9,18905.0,85.0023,85.0489,84.7596,84.8343,18905.0
2023-09-27 09:55:00,90.9,91.03,90.88,90.96,13638.0,84.8343,84.9556,84.8156,84.8903,13638.0
2023-09-27 10:00:00,90.97,91.0,90.83,90.96,26333.0,84.8996,84.9276,84.7689,84.8903,26333.0
2023-09-27 10:05:00,90.99,91.06,90.96,90.99,16753.0,84.9183,84.9836,84.8903,84.9183,16753.0
2023-09-27 10:10:00,90.99,91.04,90.68,90.79,22926.0,84.9183,84.9649,84.6289,84.7316,22926.0
2023-09-27 10:15:00,90.79,90.92,90.77,90.86,6826.0,84.7316,84.8529,84.7129,84.7969,6826.0
2023-09-27 10:20:00,90.85,91.16,90.84,91.04,19778.0,84.7876,85.0769,84.7783,84.9649,19778.0
2023-09-27 10:25:00,91.03,91.06,90.76,90.76,17776.0,84.9556,84.9836,84.7036,84.7036,17776.0
2023-09-27 10:30:00,90.78,90.8,90.69,90.73,36694.0,84.7223,84.7409,84.6383,84.6756,36694.0
2023-09-27 10:35:00,90.73,90.85,90.72,90.79,30136.0,84.6756,84.7876,84.6663,84.7316,30136.0
2023-09-27 10:40:00,90.8,90.86,90.75,90.82,22001.0,84.7409,84.7969,84.6943,84.7596,22001.0
2023-09-27 10:45:00,90.81,90.86,90.66,90.66,36285.0,84.7503,84.7969,84.6103,84.6103,36285.0
2023-09-27 10:50:00,90.68,90.68,90.55,90.65,19733.0,84.6289,84.6289,84.5076,84.601,19733.0
2023-09-27 10:55:00,90.65,90.67,90.5,90.52,36997.0,84.601,84.6196,84.461,84.4796,36997.0
2023-09-27 11:00:00,90.54,90.57,90.27,90.48,27120.0,84.4983,84.5263,84.2463,84.4423,27120.0
2023-09-27 11:05:00,90.53,90.53,90.38,90.38,14036.0,84.489,84.489,84.349,84.349,14036.0
2023-09-27 11:10:00,90.37,90.46,90.32,90.33,12766.0,84.3396,84.4236,84.293,84.3023,12766.0
2023-09-27 11:15:00,90.33,90.34,90.21,90.27,10559.0,84.3023,84.3116,84.1903,84.2463,10559.0
2023-09-27 11:20:00,90.28,90.28,89.91,89.92,32784.0,84.2556,84.2556,83.9103,83.9197,32784.0
2023-09-27 11:25:00,89.92,90.22,89.88,90.21,19873.0,83.9197,84.1996,83.8823,84.1903,19873.0
2023-09-27 11:30:00,90.23,90.3,90.18,90.3,13409.0,84.209,84.2743,84.1623,84.2743,13409.0
2023-09-27 11:35:00,90.31,90.32,90.14,90.14,43710.0,84.2836,84.293,84.125,84.125,43710.0
2023-09-27 11:40:00,90.1,90.13,90.06,90.11,8323.0,84.0877,84.1157,84.0503,84.097,8323.0
2023-09-27 11:45:00,90.09,90.11,89.98,90.1,12734.0,84.0783,84.097,83.9757,84.0877,12734.0
2023-09-27 11:50:00,90.07,90.1,90.01,90.09,7192.0,84.0597,84.0877,84.0037,84.0783,7192.0
2023-09-27 11:55:00,90.09,90.11,89.9,89.91,34655.0,84.0783,84.097,83.901,83.9103,34655.0
2023-09-27 12:00:00,89.91,90.06,89.9,89.91,21194.0,83.9103,84.0503,83.901,83.9103,21194.0
2023-09-27 12:05:00,89.91,89.91,89.48,89.59,61009.0,83.9103,83.9103,83.509,83.6117,61009.0
2023-09-27 12:10:00,89.57,89.62,89.42,89.42,39458.0,83.593,83.6397,83.453,83.453,39458.0
2023-09-27 12:15:00,89.42,89.43,89.26,89.4,22984.0,83.453,83.4624,83.3037,83.4344,22984.0
2023-09-27 12:20:00,89.42,89.52,89.4,89.49,21338.0,83.453,83.5464,83.4344,83.5184,21338.0
2023-09-27 12:25:00,89.49,89.62,89.49,89.61,19239.0,83.5184,83.6397,83.5184,83.6303,19239.0
2023-09-27 12:30:00,89.63,89.93,89.62,89.84,31252.0,83.649,83.929,83.6397,83.845,31252.0
2023-09-27 12:35:00,89.87,89.98,89.85,89.88,49435.0,83.873,83.9757,83.8543,83.8823,49435.0
2023-09-27 12:40:00,89.86,90.04,89.81,90.03,12920.0,83.8637,84.0317,83.817,84.0223,12920.0
2023-09-27 12:45:00,90.02,90.02,89.91,90.01,15142.0,84.013,84.013,83.9103,84.0037,15142.0
2023-09-27 12:50:00,90.0,90.07,89.94,90.0,17217.0,83.9943,84.0597,83.9383,83.9943,17217.0
2023-09-27 12:55:00,90.01,90.01,89.76,89.81,17275.0,84.0037,84.0037,83.7703,83.817,17275.0
2023-09-27 13:00:00,89.78,89.86,89.76,89.8,10132.0,83.789,83.8637,83.7703,83.8077,10132.0
2023-09-27 13:05:00,89.81,89.91,89.76,89.78,22969.0,83.817,83.9103,83.7703,83.789,22969.0
2023-09-27 13:10:00,89.77,89.84,89.69,89.7,11622.0,83.7797,83.845,83.705,83.7143,11622.0
2023-09-27 13:15:00,89.7,89.7,89.55,89.58,7772.0,83.7143,83.7143,83.5744,83.6024,7772.0
2023-09-27 13:20:00,89.59,89.6,89.54,89.59,13114.0,83.6117,83.621,83.565,83.6117,13114.0
2023-09-27 13:25:00,89.6,89.61,89.49,89.5,13287.0,83.621,83.6303,83.5184,83.5277,13287.0
2023-09-27 13:30:00,89.5,89.54,89.45,89.52,12251.0,83.5277,83.565,83.481,83.5464,12251.0
2023-09-27 13:35:00,89.51,89.62,89.44,89.58,12570.0,83.537,83.6397,83.4717,83.6024,12570.0
2023-09-27 13:40:00,89.59,89.61,89.43,89.51,16913.0,83.6117,83.6303,83.4624,83.537,16913.0
2023-09-27 13:45:00,89.49,89.51,89.3,89.31,21031.0,83.5184,83.537,83.341,83.3504,21031.0
2023-09-27 13:50:00,89.35,89.44,89.3,89.31,26441.0,83.3877,83.4717,83.341,83.3504,26441.0
2023-09-27 13:55:00,89.32,89.46,89.3,89.46,18605.0,83.3597,83.4904,83.341,83.4904,18605.0
2023-09-27 14:00:00,89.48,89.54,89.45,89.51,17316.0,83.509,83.565,83.481,83.537,17316.0
2023-09-27 14:05:00,89.51,89.59,89.41,89.47,22119.0,83.537,83.6117,83.4437,83.4997,22119.0
2023-09-27 14:10:00,89.44,89.54,89.43,89.54,10001.0,83.4717,83.565,83.4624,83.565,10001.0
2023-09-27 14:15:00,89.54,89.6,89.53,89.54,22339.0,83.565,83.621,83.5557,83.565,22339.0
2023-09-27 14:20:00,89.55,89.57,89.46,89.5,10465.0,83.5744,83.593,83.4904,83.5277,10465.0
2023-09-27 14:25:00,89.51,89.79,89.47,89.78,26904.0,83.537,83.7983,83.4997,83.789,26904.0
2023-09-27 14:30:00,89.77,90.08,89.77,90.02,36024.0,83.7797,84.069,83.7797,84.013,36024.0
2023-09-27 14:35:00,90.04,90.12,89.98,90.12,21094.0,84.0317,84.1063,83.9757,84.1063,21094.0
2023-09-27 14:40:00,90.1,90.11,90.02,90.06,14253.0,84.0877,84.097,84.013,84.0503,14253.0
2023-09-27 14:45:00,90.09,90.22,89.99,90.0,76145.0,84.0783,84.1996,83.985,83.9943,76145.0
2023-09-27 14:50:00,90.0,90.14,89.92,90.13,45346.0,83.9943,84.125,83.9197,84.1157,45346.0
2023-09-27 14:55:00,90.14,90.16,90.02,90.02,10683.0,84.125,84.1436,84.013,84.013,10683.0
2023-09-27 15:00:00,90.02,90.04,89.93,90.04,8742.0,84.013,84.0317,83.929,84.0317,8742.0
2023-09-27 15:05:00,90.05,90.16,90.01,90.11,11834.0,84.041,84.1436,84.0037,84.097,11834.0
2023-09-27 15:10:00,90.11,90.24,90.1,90.11,18073.0,84.097,84.2183,84.0877,84.097,18073.0
2023-09-27 15:15:00,90.1,90.12,89.99,90.03,22538.0,84.0877,84.1063,83.985,84.0223,22538.0
2023-09-27 15:20:00,90.03,90.11,89.99,90.01,17969.0,84.0223,84.097,83.985,84.0037,17969.0
2023-09-27 15:25:00,90.0,90.16,89.99,90.03,20727.0,83.9943,84.1436,83.985,84.0223,20727.0
2023-09-27 15:30:00,90.02,90.08,89.87,90.08,52773.0,84.013,84.069,83.873,84.069,52773.0
2023-09-27 15:35:00,90.08,90.08,89.98,90.0,19426.0,84.069,84.069,83.9757,83.9943,19426.0
2023-09-27 15:40:00,90.0,90.01,89.82,89.91,81095.0,83.9943,84.0037,83.8263,83.9103,81095.0
2023-09-27 15:45:00,89.9,90.05,89.84,89.95,46028.0,83.901,84.041,83.845,83.9477,46028.0
2023-09-27 15:50:00,89.96,90.12,89.91,90.1,50051.0,83.957,84.1063,83.9103,84.0877,50051.0
2023-09-27 15:55:00,90.08,90.1,89.98,90.09,185492.0,84.069,84.0877,83.9757,84.0783,185492.0
2023-09-28 09:30:00,90.61,90.61,90.32,90.38,56374.0,84.5636,84.5636,84.293,84.349,56374.0
2023-09-28 09:35:00,90.36,90.5,90.1,90.19,36685.0,84.3303,84.461,84.0877,84.1716,36685.0
2023-09-28 09:40:00,90.16,90.33,90.01,90.27,14860.0,84.1436,84.3023,84.0037,84.2463,14860.0
2023-09-28 09:45:00,90.25,90.25,89.81,89.82,15311.0,84.2276,84.2276,83.817,83.8263,15311.0
2023-09-28 09:50:00,89.79,89.94,89.66,89.92,26813.0,83.7983,83.9383,83.677,83.9197,26813.0
2023-09-28 09:55:00,89.96,90.07,89.95,90.01,39181.0,83.957,84.0597,83.9477,84.0037,39181.0
2023-09-28 10:00:00,90.05,90.12,89.76,89.78,27576.0,84.041,84.1063,83.7703,83.789,27576.0
2023-09-28 10:05:00,89.77,89.78,89.38,89.38,25170.0,83.7797,83.789,83.4157,83.4157,25170.0
2023-09-28 10:10:00,89.36,89.46,89.28,89.4,15944.0,83.397,83.4904,83.3224,83.4344,15944.0
2023-09-28 10:15:00,89.39,89.44,89.2,89.2,15216.0,83.425,83.4717,83.2477,83.2477,15216.0
2023-09-28 10:20:00,89.2,89.27,89.08,89.11,15464.0,83.2477,83.313,83.1357,83.1637,15464.0
2023-09-28 10:25:00,89.12,89.16,89.03,89.03,18614.0,83.173,83.2104,83.0891,83.0891,18614.0
2023-09-28 10:30:00,89.03,89.05,88.78,88.84,66304.0,83.0891,83.1077,82.8557,82.9117,66304.0
2023-09-28 10:35:00,88.84,88.95,88.62,88.68,17308.0,82.9117,83.0144,82.7064,82.7624,17308.0
2023-09-28 10:40:00,88.68,88.72,88.51,88.72,26879.0,82.7624,82.7997,82.6038,82.7997,26879.0
2023-09-28 10:45:00,88.73,88.85,88.47,88.83,41474.0,82.8091,82.9211,82.5664,82.9024,41474.0
2023-09-28 10:50:00,88.81,89.05,88.8,89.03,38567.0,82.8837,83.1077,82.8744,83.0891,38567.0
2023-09-28 10:55:00,89.03,89.09,88.95,89.01,24276.0,83.0891,83.145,83.0144,83.0704,24276.0
2023-09-28 11:00:00,89.01,89.07,88.65,88.65,30122.0,83.0704,83.1264,82.7344,82.7344,30122.0
2023-09-28 11:05:00,88.62,88.92,88.53,88.89,39901.0,82.7064,82.9864,82.6224,82.9584,39901.0
2023-09-28 11:10:00,88.91,88.96,88.73,88.82,24377.0,82.9771,83.0237,82.8091,82.8931,24377.0
2023-09-28 11:15:00,88.82,88.95,88.58,88.58,28285.0,82.8931,83.0144,82.6691,82.6691,28285.0
2023-09-28 11:20:00,88.58,88.72,88.57,88.67,18986.0,82.6691,82.7997,82.6597,82.7531,18986.0
2023-09-28 11:25:00,88.7,88.8,88.63,88.77,19594.0,82.7811,82.8744,82.7157,82.8464,19594.0
2023-09-28 11:30:00,88.79,89.12,88.79,89.01,14289.0,82.8651,83.173,82.8651,83.0704,14289.0
2023-09-28 11:35:00,89.02,89.15,88.93,89.14,29211.0,83.0797,83.201,82.9957,83.1917,29211.0
2023-09-28 11:40:00,89.14,89.33,89.12,89.29,30446.0,83.1917,83.369,83.173,83.3317,30446.0
2023-09-28 11:45:00,89.29,89.33,89.21,89.28,31548.0,83.3317,83.369,83.257,83.3224,31548.0
2023-09-28 11:50:00,89.27,89.27,89.05,89.06,19100.0,83.313,83.313,83.1077,83.1171,19100.0
2023-09-28 11:55:00,89.06,89.09,89.01,89.07,10860.0,83.1171,83.145,83.0704,83.1264,10860.0
2023-09-28 12:00:00,89.05,89.25,88.98,89.05,16342.0,83.1077,83.2944,83.0424,83.1077,16342.0
2023-09-28 12:05:00,89.07,89.08,89.0,89.04,12682.0,83.1264,83.1357,83.0611,83.0984,12682.0
2023-09-28 12:10:00,89.04,89.06,88.78,88.78,13731.0,83.0984,83.1171,82.8557,82.8557,13731.0
2023-09-28 12:15:00,88.77,88.88,88.74,88.88,16200.0,82.8464,82.9491,82.8184,82.9491,16200.0
2023-09-28 12:20:00,88.88,88.97,88.81,88.93,17419.0,82.9491,83.0331,82.8837,82.9957,17419.0
2023-09-28 12:25:00,88.94,89.11,88.91,89.08,35893.0,83.0051,83.1637,82.9771,83.1357,35893.0
2023-09-28 12:30:00,89.1,89.16,88.98,89.16,17523.0,83.1544,83.2104,83.0424,83.2104,17523.0
2023-09-28 12:35:00,89.17,89.23,89.07,89.17,13542.0,83.2197,83.2757,83.1264,83.2197,13542.0
2023-09-28 12:40:00,89.18,89.29,89.16,89.24,16617.0,83.229,83.3317,83.2104,83.285,16617.0
2023-09-28 12:45:00,89.24,89.26,89.1,89.21,18765.0,83.285,83.3037,83.1544,83.257,18765.0
2023-09-28 12:50:00,89.26,89.31,89.21,89.23,13117.0,83.3037,83.3504,83.257,83.2757,13117.0
2023-09-28 12:55:00,89.21,89.39,89.2,89.33,16286.0,83.257,83.425,83.2477,83.369,16286.0
2023-09-28 13:00:00,89.33,89.35,89.08,89.13,8612.0,83.369,83.3877,83.1357,83.1824,8612.0
2023-09-28 13:05:00,89.1,89.12,89.03,89.12,17674.0,83.1544,83.173,83.0891,83.173,17674.0
2023-09-28 13:10:00,89.1,89.18,89.09,89.13,35726.0,83.1544,83.229,83.145,83.1824,35726.0
2023-09-28 13:15:00,89.13,89.25,89.13,89.17,22040.0,83.1824,83.2944,83.1824,83.2197,22040.0
2023-09-28 13:20:00,89.17,89.27,89.16,89.22,16753.0,83.2197,83.313,83.2104,83.2664,16753.0
2023-09-28 13:25:00,89.22,89.32,89.19,89.26,15410.0,83.2664,83.3597,83.2384,83.3037,15410.0
2023-09-28 13:30:00,89.24,89.26,89.02,89.03,19747.0,83.285,83.3037,83.0797,83.0891,19747.0
2023-09-28 13:35:00,89.03,89.34,89.0,89.34,20051.0,83.0891,83.3784,83.0611,83.3784,20051.0
2023-09-28 13:40:00,89.33,89.35,89.17,89.2,16660.0,83.369,83.3877,83.2197,83.2477,16660.0
2023-09-28 13:45:00,89.22,89.3,89.17,89.19,10531.0,83.2664,83.341,83.2197,83.2384,10531.0
2023-09-28 13:50:00,89.2,89.27,89.16,89.21,14768.0,83.2477,83.313,83.2104,83.257,14768.0
2023-09-28 13:55:00,89.19,89.19,89.1,89.17,11250.0,83.2384,83.2384,83.1544,83.2197,11250.0
2023-09-28 14:00:00,89.18,89.19,89.12,89.15,21334.0,83.229,83.2384,83.173,83.201,21334.0
2023-09-28 14:05:00,89.16,89.32,89.16,89.31,20098.0,83.2104,83.3597,83.2104,83.3504,20098.0
2023-09-28 14:10:00,89.32,89.52,89.32,89.46,13488.0,83.3597,83.5464,83.3597,83.4904,13488.0
2023-09-28 14:15:00,89.46,89.54,89.44,89.5,12180.0,83.4904,83.565,83.4717,83.5277,12180.0
2023-09-28 14:20:00,89.5,89.55,89.44,89.52,21633.0,83.5277,83.5744,83.4717,83.5464,21633.0
2023-09-28 14:25:00,89.52,89.56,89.34,89.34,18876.0,83.5464,83.5837,83.3784,83.3784,18876.0
2023-09-28 14:30:00,89.3,89.32,89.22,89.23,20217.0,83.341,83.3597,83.2664,83.2757,20217.0
2023-09-28 14:35:00,89.22,89.24,89.14,89.16,17214.0,83.2664,83.285,83.1917,83.2104,17214.0
2023-09-28 14:40:00,89.16,89.17,89.08,89.13,17836.0,83.2104,83.2197,83.1357,83.1824,17836.0
2023-09-28 14:45:00,89.1,89.21,89.03,89.19,21622.0,83.1544,83.257,83.0891,83.2384,21622.0
2023-09-28 14:50:00,89.18,89.19,89.16,89.19,12415.0,83.229,83.2384,83.2104,83.2384,12415.0
2023-09-28 14:55:00,89.19,89.27,89.19,89.27,14495.0,83.2384,83.313,83.2384,83.313,14495.0
2023-09-28 15:00:00,89.29,89.32,89.17,89.29,16803.0,83.3317,83.3597,83.2197,83.3317,16803.0
2023-09-28 15:05:00,89.3,89.3,89.01,89.02,18820.0,83.341,83.341,83.0704,83.0797,18820.0
2023-09-28 15:10:00,89.03,89.04,88.89,88.93,32243.0,83.0891,83.0984,82.9584,82.9957,32243.0
2023-09-28 15:15:00,88.93,89.16,88.92,89.08,27907.0,82.9957,83.2104,82.9864,83.1357,27907.0
2023-09-28 15:20:00,89.09,89.1,89.02,89.03,30705.0,83.145,83.1544,83.0797,83.0891,30705.0
2023-09-28 15:25:00,89.04,89.1,89.01,89.04,32292.0,83.0984,83.1544,83.0704,83.0984,32292.0
2023-09-28 15:30:00,89.05,89.14,88.83,88.86,49005.0,83.1077,83.1917,82.9024,82.9304,49005.0
2023-09-28 15:35:00,88.86,88.87,88.59,88.59,33545.0,82.9304,82.9397,82.6784,82.6784,33545.0
2023-09-28 15:40:00,88.59,88.71,88.57,88.65,34657.0,82.6784,82.7904,82.6597,82.7344,34657.0
2023-09-28 15:45:00,88.65,88.69,88.52,88.59,64423.0,82.7344,82.7717,82.6131,82.6784,64423.0
2023-09-28 15:50:00,88.58,88.64,88.5,88.59,136805.0,82.6691,82.7251,82.5944,82.6784,136805.0
2023-09-28 15:55:00,88.58,88.69,88.52,88.66,355452.0,82.6691,82.7717,82.6131,82.7437,355452.0
2023-09-29 09:30:00,89.71,89.78,89.37,89.58,103175.0,83.7237,83.789,83.4064,83.6024,103175.0
2023-09-29 09:35:00,89.57,89.96,89.54,89.88,72673.0,83.593,83.957,83.565,83.8823,72673.0
2023-09-29 09:40:00,89.91,89.93,89.46,89.53,93938.0,83.9103,83.929,83.4904,83.5557,93938.0
2023-09-29 09:45:00,89.52,89.52,89.23,89.34,25586.0,83.5464,83.5464,83.2757,83.3784,25586.0
2023-09-29 09:50:00,89.31,89.4,89.13,89.18,24212.0,83.3504,83.4344,83.1824,83.229,24212.0
2023-09-29 09:55:00,89.15,89.28,89.12,89.12,29522.0,83.201,83.3224,83.173,83.173,29522.0
2023-09-29 10:00:00,89.13,89.15,88.83,88.84,18085.0,83.1824,83.201,82.9024,82.9117,18085.0
2023-09-29 10:05:00,88.83,88.83,88.56,88.6,26432.0,82.9024,82.9024,82.6504,82.6877,26432.0
2023-09-29 10:10:00,88.6,88.67,88.56,88.56,23467.0,82.6877,82.7531,82.6504,82.6504,23467.0
2023-09-29 10:15:00,88.57,88.58,88.32,88.42,24097.0,82.6597,82.6691,82.4264,82.5198,24097.0
2023-09-29 10:20:00,88.41,88.47,88.27,88.33,21607.0,82.5104,82.5664,82.3798,82.4358,21607.0
2023-09-29 10:25:00,88.34,88.53,88.33,88.43,31053.0,82.4451,82.6224,82.4358,82.5291,31053.0
2023-09-29 10:30:00,88.45,88.95,88.4,88.87,65035.0,82.5478,83.0144,82.5011,82.9397,65035.0
2023-09-29 10:35:00,88.86,88.96,88.71,88.82,33739.0,82.9304,83.0237,82.7904,82.8931,33739.0
2023-09-29 10:40:00,88.8,88.83,88.62,88.62,21317.0,82.8744,82.9024,82.7064,82.7064,21317.0
2023-09-29 10:45:00,88.63,88.81,88.62,88.78,16161.0,82.7157,82.8837,82.7064,82.8557,16161.0
2023-09-29 10:50:00,88.78,88.89,88.76,88.82,21008.0,82.8557,82.9584,82.8371,82.8931,21008.0
2023-09-29 10:55:00,88.8,88.8,88.51,88.63,21073.0,82.8744,82.8744,82.6038,82.7157,21073.0
2023-09-29 11:00:00,88.65,88.78,88.62,88.64,27234.0,82.7344,82.8557,82.7064,82.7251,27234.0
2023-09-29 11:05:00,88.63,88.63,88.37,88.37,21886.0,82.7157,82.7157,82.4731,82.4731,21886.0
2023-09-29 11:10:00,88.37,88.71,88.35,88.71,18891.0,82.4731,82.7904,82.4544,82.7904,18891.0
2023-09-29 11:15:00,88.7,88.81,88.67,88.74,13319.0,82.7811,82.8837,82.7531,82.8184,13319.0
2023-09-29 11:20:00,88.74,88.98,88.7,88.87,11272.0,82.8184,83.0424,82.7811,82.9397,11272.0
2023-09-29 11:25:00,88.88,88.94,88.79,88.81,27041.0,82.9491,83.0051,82.8651,82.8837,27041.0
2023-09-29 11:30:00,88.81,88.84,88.5,88.55,16904.0,82.8837,82.9117,82.5944,82.6411,16904.0
2023-09-29 11:35:00,88.54,88.57,88.22,88.25,22001.0,82.6318,82.6597,82.3331,82.3611,22001.0
2023-09-29 11:40:00,88.23,88.31,88.09,88.31,17095.0,82.3424,82.4171,82.2118,82.4171,17095.0
2023-09-29 11:45:00,88.33,88.36,88.19,88.29,15794.0,82.4358,82.4638,82.3051,82.3984,15794.0
2023-09-29 11:50:00,88.3,88.48,88.25,88.41,27264.0,82.4078,82.5758,82.3611,82.5104,27264.0
2023-09-29 11:55:00,88.42,88.47,88.34,88.42,19445.0,82.5198,82.5664,82.4451,82.5198,19445.0
2023-09-29 12:00:00,88.43,88.47,88.27,88.31,20158.0,82.5291,82.5664,82.3798,82.4171,20158.0
2023-09-29 12:05:00,88.31,88.33,88.23,88.32,15135.0,82.4171,82.4358,82.3424,82.4264,15135.0
2023-09-29 12:10:00,88.32,88.32,88.08,88.14,24255.0,82.4264,82.4264,82.2024,82.2584,24255.0
2023-09-29 12:15:00,88.14,88.14,88.02,88.08,24377.0,82.2584,82.2584,82.1464,82.2024,24377.0
2023-09-29 12:20:00,88.07,88.15,88.02,88.05,11963.0,82.1931,82.2678,82.1464,82.1744,11963.0
2023-09-29 12:25:00,88.04,88.11,88.04,88.11,20925.0,82.1651,82.2304,82.1651,82.2304,20925.0
2023-09-29 12:30:00,88.12,88.14,88.05,88.1,15771.0,82.2398,82.2584,82.1744,82.2211,15771.0
2023-09-29 12:35:00,88.09,88.2,88.07,88.07,14385.0,82.2118,82.3144,82.1931,82.1931,14385.0
2023-09-29 12:40:00,88.04,88.12,88.02,88.05,14237.0,82.1651,82.2398,82.1464,82.1744,14237.0
2023-09-29 12:45:00,88.05,88.09,87.97,88.0,36182.0,82.1744,82.2118,82.0998,82.1278,36182.0
2023-09-29 12:50:00,88.01,88.04,87.94,87.96,16229.0,82.1371,82.1651,82.0718,82.0905,16229.0
2023-09-29 12:55:00,87.97,88.05,87.94,88.04,15639.0,82.0998,82.1744,82.0718,82.1651,15639.0
2023-09-29 13:00:00,88.05,88.1,87.78,87.81,23979.0,82.1744,82.2211,81.9225,81.9505,23979.0
2023-09-29 13:05:00,87.81,87.82,87.68,87.71,23822.0,81.9505,81.9598,81.8291,81.8571,23822.0
2023-09-29 13:10:00,87.71,87.77,87.63,87.66,32852.0,81.8571,81.9131,81.7825,81.8105,32852.0
2023-09-29 13:15:00,87.65,87.79,87.64,87.67,24462.0,81.8011,81.9318,81.7918,81.8198,24462.0
2023-09-29 13:20:00,87.68,87.81,87.67,87.74,20432.0,81.8291,81.9505,81.8198,81.8851,20432.0
2023-09-29 13:25:00,87.72,87.97,87.72,87.96,19437.0,81.8665,82.0998,81.8665,82.0905,19437.0
2023-09-29 13:30:00,87.97,88.09,87.95,87.99,19443.0,82.0998,82.2118,82.0811,82.1185,19443.0
2023-09-29 13:35:00,87.99,88.07,87.98,88.02,15153.0,82.1185,82.1931,82.1091,82.1464,15153.0
2023-09-29 13:40:00,88.0,88.06,87.99,88.01,9739.0,82.1278,82.1838,82.1185,82.1371,9739.0
2023-09-29 13:45:00,87.99,88.01,87.95,87.96,15317.0,82.1185,82.1371,82.0811,82.0905,15317.0
2023-09-29 13:50:00,87.96,88.03,87.94,87.98,17854.0,82.0905,82.1558,82.0718,82.1091,17854.0
2023-09-29 13:55:00,88.0,88.01,87.9,87.93,15759.0,82.1278,82.1371,82.0345,82.0625,15759.0
2023-09-29 14:00:00,87.93,88.05,87.92,88.04,18272.0,82.0625,82.1744,82.0531,82.1651,18272.0
2023-09-29 14:05:00,88.03,88.06,87.96,87.97,15459.0,82.1558,82.1838,82.0905,82.0998,15459.0
2023-09-29 14:10:00,87.96,88.01,87.88,87.99,25802.0,82.0905,82.1371,82.0158,82.1185,25802.0
2023-09-29 14:15:00,88.0,88.03,87.96,88.01,21105.0,82.1278,82.1558,82.0905,82.1371,21105.0
2023-09-29 14:20:00,88.0,88.05,87.96,88.04,30857.0,82.1278,82.1744,82.0905,82.1651,30857.0
2023-09-29 14:25:00,88.04,88.16,88.0,88.01,28427.0,82.1651,82.2771,82.1278,82.1371,28427.0
2023-09-29 14:30:00,88.02,88.04,87.93,87.94,12488.0,82.1464,82.1651,82.0625,82.0718,12488.0
2023-09-29 14:35:00,87.93,88.0,87.92,87.95,13173.0,82.0625,82.1278,82.0531,82.0811,13173.0
2023-09-29 14:40:00,87.94,88.07,87.94,88.04,15159.0,82.0718,82.1931,82.0718,82.1651,15159.0
2023-09-29 14:45:00,88.04,88.14,88.03,88.1,11322.0,82.1651,82.2584,82.1558,82.2211,11322.0
2023-09-29 14:50:00,88.09,88.31,88.09,88.25,17381.0,82.2118,82.4171,82.2118,82.3611,17381.0
2023-09-29 14:55:00,88.27,88.56,88.27,88.55,22690.0,82.3798,82.6504,82.3798,82.6411,22690.0
2023-09-29 15:00:00,88.57,88.69,88.48,88.51,14055.0,82.6597,82.7717,82.5758,82.6038,14055.0
2023-09-29 15:05:00,88.55,88.59,88.48,88.5,18306.0,82.6411,82.6784,82.5758,82.5944,18306.0
2023-09-29 15:10:00,88.49,88.49,88.41,88.41,44198.0,82.5851,82.5851,82.5104,82.5104,44198.0
2023-09-29 15:15:00,88.4,88.45,88.35,88.37,37120.0,82.5011,82.5478,82.4544,82.4731,37120.0
2023-09-29 15:20:00,88.38,88.38,88.17,88.17,21609.0,82.4824,82.4824,82.2864,82.2864,21609.0
2023-09-29 15:25:00,88.17,88.29,88.11,88.28,20797.0,82.2864,82.3984,82.2304,82.3891,20797.0
2023-09-29 15:30:00,88.28,88.35,88.17,88.19,25019.0,82.3891,82.4544,82.2864,82.3051,25019.0
2023-09-29 15:35:00,88.17,88.25,88.11,88.23,25773.0,82.2864,82.3611,82.2304,82.3424,25773.0
2023-09-29 15:40:00,88.24,88.26,88.08,88.15,27544.0,82.3518,82.3704,82.2024,82.2678,27544.0
2023-09-29 15:45:00,88.14,88.35,88.12,88.27,29327.0,82.2584,82.4544,82.2398,82.3798,29327.0
2023-09-29 15:50:00,88.27,88.37,88.21,88.28,128991.0,82.3798,82.4731,82.3238,82.3891,128991.0
2023-09-29 15:55:00,88.28,88.35,88.07,88.27,212588.0,82.3891,82.4544,82.1931,82.3798,212588.0
2023-10-02 09:30:00,87.78,87.99,87.53,87.54,77088.0,81.9225,82.1185,81.6891,81.6985,77088.0
2023-10-02 09:35:00,87.56,87.6,87.01,87.19,41338.0,81.7171,81.7545,81.2038,81.3718,41338.0
2023-10-02 09:40:00,87.1,87.19,86.85,86.9,40293.0,81.2878,81.3718,81.0545,81.1012,40293.0
2023-10-02 09:45:00,86.9,87.01,86.77,86.97,27369.0,81.1012,81.2038,80.9799,81.1665,27369.0
2023-10-02 09:50:00,86.96,87.03,86.64,86.81,51946.0,81.1572,81.2225,80.8585,81.0172,51946.0
2023-10-02 09:55:00,86.81,86.81,86.51,86.79,66463.0,81.0172,81.0172,80.7372,80.9985,66463.0
2023-10-02 10:00:00,86.77,86.87,86.34,86.35,37773.0,80.9799,81.0732,80.5786,80.5879,37773.0
2023-10-02 10:05:00,86.34,86.43,86.05,86.06,24605.0,80.5786,80.6626,80.3079,80.3172,24605.0
2023-10-02 10:10:00,86.08,86.13,85.75,85.76,80222.0,80.3359,80.3826,80.0279,80.0373,80222.0
2023-10-02 10:15:00,85.78,86.0,85.71,85.95,34561.0,80.0559,80.2612,79.9906,80.2146,34561.0
2023-10-02 10:20:00,85.97,86.08,85.87,85.94,31318.0,80.2332,80.3359,80.1399,80.2052,31318.0
2023-10-02 10:25:00,85.92,86.04,85.71,85.77,62577.0,80.1866,80.2986,79.9906,80.0466,62577.0
2023-10-02 10:30:00,85.77,86.0,85.72,85.94,34594.0,80.0466,80.2612,79.9999,80.2052,34594.0
2023-10-02 10:35:00,85.93,85.98,85.8,85.85,41761.0,80.1959,80.2426,80.0746,80.1213,41761.0
2023-10-02 10:40:00,85.84,85.9,85.3,85.34,60781.0,80.1119,80.1679,79.608,79.6453,60781.0
2023-10-02 10:45:00,85.31,85.4,85.06,85.16,35496.0,79.6173,79.7013,79.384,79.4773,35496.0
2023-10-02 10:50:00,85.2,85.27,85.01,85.18,48489.0,79.5146,79.58,79.3373,79.496,48489.0
2023-10-02 10:55:00,85.18,85.22,85.02,85.13,23969.0,79.496,79.5333,79.3466,79.4493,23969.0
2023-10-02 11:00:00,85.15,85.15,84.91,84.91,60069.0,79.468,79.468,79.244,79.244,60069.0
2023-10-02 11:05:00,84.91,85.08,84.84,84.88,29075.0,79.244,79.4026,79.1787,79.216,29075.0
2023-10-02 11:10:00,84.89,85.07,84.76,85.04,42624.0,79.2253,79.3933,79.104,79.3653,42624.0
2023-10-02 11:15:00,85.05,85.29,85.0,85.09,40748.0,79.3746,79.5986,79.328,79.412,40748.0
2023-10-02 11:20:00,85.09,85.18,85.0,85.15,42067.0,79.412,79.496,79.328,79.468,42067.0
2023-10-02 11:25:00,85.17,85.19,85.08,85.13,23959.0,79.4866,79.5053,79.4026,79.4493,23959.0
2023-10-02 11:30:00,85.14,85.24,84.88,84.88,38058.0,79.4586,79.552,79.216,79.216,38058.0
2023-10-02 11:35:00,84.87,84.89,84.6,84.62,47336.0,79.2066,79.2253,78.9547,78.9733,47336.0
2023-10-02 11:40:00,84.63,84.64,84.31,84.37,42423.0,78.9827,78.992,78.684,78.74,42423.0
2023-10-02 11:45:00,84.37,84.41,84.14,84.22,31704.0,78.74,78.7773,78.5254,78.6,31704.0
2023-10-02 11:50:00,84.22,84.56,84.18,84.49,29412.0,78.6,78.9173,78.5627,78.852,29412.0
2023-10-02 11:55:00,84.46,84.72,84.42,84.72,44370.0,78.824,79.0667,78.7867,79.0667,44370.0
2023-10-02 12:00:00,84.72,84.87,84.61,84.86,28850.0,79.0667,79.2066,78.964,79.1973,28850.0
2023-10-02 12:05:00,84.87,84.99,84.76,84.98,39889.0,79.2066,79.3186,79.104,79.3093,39889.0
2023-10-02 12:10:00,85.0,85.14,84.95,84.98,49030.0,79.328,79.4586,79.2813,79.3093,49030.0
2023-10-02 12:15:00,84.97,85.08,84.89,85.01,30491.0,79.3,79.4026,79.2253,79.3373,30491.0
2023-10-02 12:20:00,85.02,85.05,84.93,85.02,42783.0,79.3466,79.3746,79.2626,79.3466,42783.0
2023-10-02 12:25:00,85.03,85.04,84.76,84.83,37196.0,79.356,79.3653,79.104,79.1693,37196.0
2023-10-02 12:30:00,84.82,84.95,84.72,84.92,40925.0,79.16,79.2813,79.0667,79.2533,40925.0
2023-10-02 12:35:00,84.92,85.05,84.82,85.04,42890.0,79.2533,79.3746,79.16,79.3653,42890.0
2023-10-02 12:40:00,85.05,85.08,84.78,84.79,42520.0,79.3746,79.4026,79.1227,79.132,42520.0
2023-10-02 12:45:00,84.79,84.86,84.74,84.77,38614.0,79.132,79.1973,79.0853,79.1133,38614.0
2023-10-02 12:50:00,84.77,84.9,84.71,84.89,28898.0,79.1133,79.2346,79.0573,79.2253,28898.0
2023-10-02 12:55:00,84.9,84.9,84.78,84.79,30431.0,79.2346,79.2346,79.1227,79.132,30431.0
2023-10-02 13:00:00,84.75,85.06,84.75,84.98,36451.0,79.0947,79.384,79.0947,79.3093,36451.0
2023-10-02 13:05:00,84.98,85.27,84.97,85.27,29404.0,79.3093,79.58,79.3,79.58,29404.0
2023-10-02 13:10:00,85.27,85.3,85.04,85.04,22056.0,79.58,79.608,79.3653,79.3653,22056.0
2023-10-02 13:15:00,85.05,85.08,84.99,85.06,18536.0,79.3746,79.4026,79.3186,79.384,18536.0
2023-10-02 13:20:00,85.05,85.21,85.02,85.09,41534.0,79.3746,79.524,79.3466,79.412,41534.0
2023-10-02 13:25:00,85.08,85.12,84.95,84.95,19501.0,79.4026,79.44,79.2813,79.2813,19501.0
2023-10-02 13:30:00,84.94,85.04,84.81,85.04,26735.0,79.272,79.3653,79.1507,79.3653,26735.0
2023-10-02 13:35:00,85.03,85.08,84.89,85.06,49170.0,79.356,79.4026,79.2253,79.384,49170.0
2023-10-02 13:40:00,85.03,85.04,84.93,85.02,33153.0,79.356,79.3653,79.2626,79.3466,33153.0
2023-10-02 13:45:00,85.0,85.06,84.95,85.0,35199.0,79.328,79.384,79.2813,79.328,35199.0
2023-10-02 13:50:00,85.01,85.11,84.99,85.05,18702.0,79.3373,79.4306,79.3186,79.3746,18702.0
2023-10-02 13:55:00,85.03,85.04,84.9,85.03,32800.0,79.356,79.3653,79.2346,79.356,32800.0
2023-10-02 14:00:00,85.03,85.07,84.78,84.92,23065.0,79.356,79.3933,79.1227,79.2533,23065.0
2023-10-02 14:05:00,84.94,85.21,84.93,85.2,30660.0,79.272,79.524,79.2626,79.5146,30660.0
2023-10-02 14:10:00,85.2,85.31,85.12,85.15,24167.0,79.5146,79.6173,79.44,79.468,24167.0
2023-10-02 14:15:00,85.16,85.16,84.92,85.05,18692.0,79.4773,79.4773,79.2533,79.3746,18692.0
2023-10-02 14:20:00,85.05,85.05,84.83,84.87,21130.0,79.3746,79.3746,79.1693,79.2066,21130.0
2023-10-02 14:25:00,84.86,84.86,84.65,84.71,30691.0,79.1973,79.1973,79.0013,79.0573,30691.0
2023-10-02 14:30:00,84.7,84.76,84.6,84.64,36944.0,79.048,79.104,78.9547,78.992,36944.0
2023-10-02 14:35:00,84.66,84.71,84.53,84.53,26035.0,79.0107,79.0573,78.8893,78.8893,26035.0
2023-10-02 14:40:00,84.54,84.61,84.5,84.56,53724.0,78.8987,78.964,78.8613,78.9173,53724.0
2023-10-02 14:45:00,84.56,84.88,84.56,84.85,58862.0,78.9173,79.216,78.9173,79.188,58862.0
2023-10-02 14:50:00,84.85,85.12,84.85,85.04,61983.0,79.188,79.44,79.188,79.3653,61983.0
2023-10-02 14:55:00,85.05,85.09,84.96,84.99,39765.0,79.3746,79.412,79.2906,79.3186,39765.0
2023-10-02 15:00:00,85.0,85.1,84.9,85.06,76582.0,79.328,79.4213,79.2346,79.384,76582.0
2023-10-02 15:05:00,85.08,85.34,85.06,85.32,94658.0,79.4026,79.6453,79.384,79.6266,94658.0
2023-10-02 15:10:00,85.3,85.49,85.26,85.4,85828.0,79.608,79.7853,79.5706,79.7013,85828.0
2023-10-02 15:15:00,85.38,85.5,85.33,85.48,69810.0,79.6826,79.7946,79.636,79.7759,69810.0
2023-10-02 15:20:00,85.48,85.62,85.44,85.57,68626.0,79.7759,79.9066,79.7386,79.8599,68626.0
2023-10-02 15:25:00,85.58,85.59,85.41,85.44,61019.0,79.8693,79.8786,79.7106,79.7386,61019.0
2023-10-02 15:30:00,85.43,85.68,85.39,85.66,67499.0,79.7293,79.9626,79.6919,79.9439,67499.0
2023-10-02 15:35:00,85.67,85.67,85.54,85.61,65992.0,79.9533,79.9533,79.8319,79.8973,65992.0
2023-10-02 15:40:00,85.63,85.79,85.61,85.71,73455.0,79.9159,80.0653,79.8973,79.9906,73455.0
2023-10-02 15:45:00,85.71,85.72,85.57,85.59,100340.0,79.9906,79.9999,79.8599,79.8786,100340.0
2023-10-02 15:50:00,85.57,85.67,85.36,85.67,187453.0,79.8599,79.9533,79.664,79.9533,187453.0
2023-10-02 15:55:00,85.67,85.73,85.43,85.45,532773.0,79.9533,80.0093,79.7293,79.7479,532773.0
2023-10-03 09:30:00,85.0,85.17,84.31,85.04,113141.0,79.328,79.4866,78.684,79.3653,113141.0
2023-10-03 09:35:00,85.01,85.13,84.56,84.96,93999.0,79.3373,79.4493,78.9173,79.2906,93999.0
2023-10-03 09:40:00,84.94,85.13,84.69,85.07,82110.0,79.272,79.4493,79.0387,79.3933,82110.0
2023-10-03 09:45:00,85.04,85.07,84.7,84.95,43696.0,79.3653,79.3933,79.048,79.2813,43696.0
2023-10-03 09:50:00,84.95,84.95,84.25,84.25,42719.0,79.2813,79.2813,78.628,78.628,42719.0
2023-10-03 09:55:00,84.25,84.46,84.19,84.45,36543.0,78.628,78.824,78.572,78.8147,36543.0
2023-10-03 10:00:00,84.43,84.44,83.7,83.7,97516.0,78.796,78.8053,78.1147,78.1147,97516.0
2023-10-03 10:05:00,83.73,83.75,83.38,83.56,57127.0,78.1427,78.1614,77.8161,77.9841,57127.0
2023-10-03 10:10:00,83.55,84.1,83.54,84.05,51179.0,77.9747,78.488,77.9654,78.4414,51179.0
2023-10-03 10:15:00,84.05,84.42,83.98,84.34,44939.0,78.4414,78.7867,78.376,78.712,44939.0
2023-10-03 10:20:00,84.34,84.72,84.31,84.72,51676.0,78.712,79.0667,78.684,79.0667,51676.0
2023-10-03 10:25:00,84.72,84.75,84.31,84.38,49443.0,79.0667,79.0947,78.684,78.7493,49443.0
2023-10-03 10:30:00,84.34,84.6,84.26,84.38,36119.0,78.712,78.9547,78.6374,78.7493,36119.0
2023-10-03 10:35:00,84.4,84.53,84.32,84.34,36197.0,78.768,78.8893,78.6933,78.712,36197.0
2023-10-03 10:40:00,84.32,84.43,84.14,84.18,26673.0,78.6933,78.796,78.5254,78.5627,26673.0
2023-10-03 10:45:00,84.14,84.14,83.96,84.12,19567.0,78.5254,78.5254,78.3574,78.5067,19567.0
2023-10-03 10:50:00,84.09,84.31,83.97,84.27,14896.0,78.4787,78.684,78.3667,78.6467,14896.0
2023-10-03 10:55:00,84.23,84.64,84.16,84.6,32804.0,78.6094,78.992,78.544,78.9547,32804.0
2023-10-03 11:00:00,84.61,84.77,84.4,84.46,22592.0,78.964,79.1133,78.768,78.824,22592.0
2023-10-03 11:05:00,84.46,84.82,84.46,84.66,19674.0,78.824,79.16,78.824,79.0107,19674.0
2023-10-03 11:10:00,84.68,84.79,84.51,84.72,30755.0,79.0293,79.132,78.8707,79.0667,30755.0
2023-10-03 11:15:00,84.69,84.86,84.67,84.8,29822.0,79.0387,79.1973,79.02,79.1413,29822.0
2023-10-03 11:20:00,84.82,84.99,84.77,84.85,43806.0,79.16,79.3186,79.1133,79.188,43806.0
2023-10-03 11:25:00,84.8,85.03,84.79,84.92,19547.0,79.1413,79.356,79.132,79.2533,19547.0
2023-10-03 11:30:00,84.92,84.97,84.59,84.74,22869.0,79.2533,79.3,78.9453,79.0853,22869.0
2023-10-03 11:35:00,84.72,85.04,84.66,85.02,17450.0,79.0667,79.3653,79.0107,79.3466,17450.0
2023-10-03 11:40:00,85.07,85.12,84.81,85.12,23497.0,79.3933,79.44,79.1507,79.44,23497.0
2023-10-03 11:45:00,85.13,85.14,84.62,84.67,29961.0,79.4493,79.4586,78.9733,79.02,29961.0
2023-10-03 11:50:00,84.67,84.75,84.61,84.63,12621.0,79.02,79.0947,78.964,78.9827,12621.0
2023-10-03 11:55:00,84.63,84.78,84.61,84.73,17104.0,78.9827,79.1227,78.964,79.076,17104.0
2023-10-03 12:00:00,84.71,84.89,84.7,84.83,29831.0,79.0573,79.2253,79.048,79.1693,29831.0
2023-10-03 12:05:00,84.82,85.05,84.82,84.96,22735.0,79.16,79.3746,79.16,79.2906,22735.0
2023-10-03 12:10:00,84.96,84.97,84.78,84.84,27566.0,79.2906,79.3,79.1227,79.1787,27566.0
2023-10-03 12:15:00,84.84,85.06,84.74,85.0,24801.0,79.1787,79.384,79.0853,79.328,24801.0
2023-10-03 12:20:00,85.01,85.08,84.89,85.03,30049.0,79.3373,79.4026,79.2253,79.356,30049.0
2023-10-03 12:25:00,85.03,85.39,85.0,85.36,56406.0,79.356,79.6919,79.328,79.664,56406.0
2023-10-03 12:30:00,85.35,85.47,85.09,85.36,41537.0,79.6546,79.7666,79.412,79.664,41537.0
2023-10-03 12:35:00,85.31,85.34,85.17,85.18,20391.0,79.6173,79.6453,79.4866,79.496,20391.0
2023-10-03 12:40:00,85.18,85.29,84.96,84.96,27655.0,79.496,79.5986,79.2906,79.2906,27655.0
2023-10-03 12:45:00,84.96,85.25,84.96,85.22,24923.0,79.2906,79.5613,79.2906,79.5333,24923.0
2023-10-03 12:50:00,85.24,85.34,85.14,85.26,28258.0,79.552,79.6453,79.4586,79.5706,28258.0
2023-10-03 12:55:00,85.28,85.34,85.23,85.24,24314.0,79.5893,79.6453,79.5426,79.552,24314.0
2023-10-03 13:00:00,85.26,85.52,85.26,85.48,24283.0,79.5706,79.8133,79.5706,79.7759,24283.0
2023-10-03 13:05:00,85.48,85.58,85.46,85.48,25334.0,79.7759,79.8693,79.7573,79.7759,25334.0
2023-10-03 13:10:00,85.47,85.51,85.39,85.48,16038.0,79.7666,79.8039,79.6919,79.7759,16038.0
2023-10-03 13:15:00,85.47,85.55,85.43,85.49,19676.0,79.7666,79.8413,79.7293,79.7853,19676.0
2023-10-03 13:20:00,85.49,85.74,85.49,85.66,35331.0,79.7853,80.0186,79.7853,79.9439,35331.0
2023-10-03 13:25:00,85.66,85.77,85.57,85.73,17107.0,79.9439,80.0466,79.8599,80.0093,17107.0
2023-10-03 13:30:00,85.74,85.84,85.68,85.7,26213.0,80.0186,80.1119,79.9626,79.9813,26213.0
2023-10-03 13:35:00,85.69,85.81,85.66,85.69,18854.0,79.9719,80.0839,79.9439,79.9719,18854.0
2023-10-03 13:40:00,85.68,85.8,85.66,85.8,41404.0,79.9626,80.0746,79.9439,80.0746,41404.0
2023-10-03 13:45:00,85.81,85.82,85.72,85.75,24989.0,80.0839,80.0933,79.9999,80.0279,24989.0
2023-10-03 13:50:00,85.76,85.79,85.66,85.72,20563.0,80.0373,80.0653,79.9439,79.9999,20563.0
2023-10-03 13:55:00,85.72,86.0,85.64,86.0,38207.0,79.9999,80.2612,79.9253,80.2612,38207.0
2023-10-03 14:00:00,86.02,86.06,85.62,85.66,58859.0,80.2799,80.3172,79.9066,79.9439,58859.0
2023-10-03 14:05:00,85.66,85.66,85.42,85.48,65265.0,79.9439,79.9439,79.7199,79.7759,65265.0
2023-10-03 14:10:00,85.47,85.62,85.45,85.56,34355.0,79.7666,79.9066,79.7479,79.8506,34355.0
2023-10-03 14:15:00,85.59,85.77,85.57,85.74,50339.0,79.8786,80.0466,79.8599,80.0186,50339.0
2023-10-03 14:20:00,85.73,85.79,85.65,85.78,56450.0,80.0093,80.0653,79.9346,80.0559,56450.0
2023-10-03 14:25:00,85.78,85.83,85.72,85.76,33540.0,80.0559,80.1026,79.9999,80.0373,33540.0
2023-10-03 14:30:00,85.76,85.79,85.52,85.58,45443.0,80.0373,80.0653,79.8133,79.8693,45443.0
2023-10-03 14:35:00,85.58,85.67,85.47,85.66,58519.0,79.8693,79.9533,79.7666,79.9439,58519.0
2023-10-03 14:40:00,85.65,85.74,85.64,85.7,24642.0,79.9346,80.0186,79.9253,79.9813,24642.0
2023-10-03 14:45:00,85.7,85.75,85.67,85.7,39190.0,79.9813,80.0279,79.9533,79.9813,39190.0
2023-10-03 14:50:00,85.69,85.85,85.67,85.85,36967.0,79.9719,80.1213,79.9533,80.1213,36967.0
2023-10-03 14:55:00,85.83,85.87,85.75,85.76,32110.0,80.1026,80.1399,80.0279,80.0373,32110.0
2023-10-03 15:00:00,85.74,85.83,85.61,85.72,29464.0,80.0186,80.1026,79.8973,79.9999,29464.0
2023-10-03 15:05:00,85.72,85.83,85.66,85.82,16011.0,79.9999,80.1026,79.9439,80.0933,16011.0
2023-10-03 15:10:00,85.81,85.92,85.8,85.83,39800.0,80.0839,80.1866,80.0746,80.1026,39800.0
2023-10-03 15:15:00,85.84,85.86,85.75,85.84,34768.0,80.1119,80.1306,80.0279,80.1119,34768.0
2023-10-03 15:20:00,85.82,85.95,85.82,85.94,46128.0,80.0933,80.2146,80.0933,80.2052,46128.0
2023-10-03 15:25:00,85.93,86.05,85.88,85.9,103337.0,80.1959,80.3079,80.1493,80.1679,103337.0
2023-10-03 15:30:00,85.91,85.93,85.67,85.69,47326.0,80.1772,80.1959,79.9533,79.9719,47326.0
2023-10-03 15:35:00,85.69,85.78,85.62,85.66,41174.0,79.9719,80.0559,79.9066,79.9439,41174.0
2023-10-03 15:40:00,85.68,85.87,85.59,85.72,85239.0,79.9626,80.1399,79.8786,79.9999,85239.0
2023-10-03 15:45:00,85.72,85.84,85.7,85.8,71686.0,79.9999,80.1119,79.9813,80.0746,71686.0
2023-10-03 15:50:00,85.81,85.93,85.76,85.78,159263.0,80.0839,80.1959,80.0373,80.0559,159263.0
2023-10-03 15:55:00,85.78,85.87,85.65,85.78,423971.0,80.0559,80.1399,79.9346,80.0559,423971.0
2023-10-04 09:30:00,85.76,86.21,85.65,86.14,71236.0,80.0373,80.4572,79.9346,80.3919,71236.0
2023-10-04 09:35:00,86.13,86.15,85.57,85.59,47442.0,80.3826,80.4012,79.8599,79.8786,47442.0
2023-10-04 09:40:00,85.55,85.93,85.49,85.5,51946.0,79.8413,80.1959,79.7853,79.7946,51946.0
2023-10-04 09:45:00,85.59,85.67,85.43,85.64,44561.0,79.8786,79.9533,79.7293,79.9253,44561.0
2023-10-04 09:50:00,85.64,86.2,85.63,86.03,64598.0,79.9253,80.4479,79.9159,80.2892,64598.0
2023-10-04 09:55:00,86.0,86.26,85.97,86.18,51815.0,80.2612,80.5039,80.2332,80.4292,51815.0
2023-10-04 10:00:00,86.15,86.37,85.73,85.84,32095.0,80.4012,80.6066,80.0093,80.1119,32095.0
2023-10-04 10:05:00,85.84,85.85,85.44,85.48,21640.0,80.1119,80.1213,79.7386,79.7759,21640.0
2023-10-04 10:10:00,85.47,85.48,85.29,85.41,11101.0,79.7666,79.7759,79.5986,79.7106,11101.0
2023-10-04 10:15:00,85.4,85.52,85.29,85.48,32930.0,79.7013,79.8133,79.5986,79.7759,32930.0
2023-10-04 10:20:00,85.47,85.53,85.22,85.49,37310.0,79.7666,79.8226,79.5333,79.7853,37310.0
2023-10-04 10:25:00,85.48,85.51,85.24,85.48,39994.0,79.7759,79.8039,79.552,79.7759,39994.0
2023-10-04 10:30:00,85.46,85.72,85.46,85.65,35209.0,79.7573,79.9999,79.7573,79.9346,35209.0
2023-10-04 10:35:00,85.64,85.67,85.31,85.39,15835.0,79.9253,79.9533,79.6173,79.6919,15835.0
2023-10-04 10:40:00,85.38,85.38,85.1,85.16,47839.0,79.6826,79.6826,79.4213,79.4773,47839.0
2023-10-04 10:45:00,85.17,85.29,85.14,85.22,37370.0,79.4866,79.5986,79.4586,79.5333,37370.0
2023-10-04 10:50:00,85.19,85.27,85.02,85.1,11190.0,79.5053,79.58,79.3466,79.4213,11190.0
2023-10-04 10:55:00,85.11,85.2,84.87,85.13,21314.0,79.4306,79.5146,79.2066,79.4493,21314.0
2023-10-04 11:00:00,85.12,85.28,85.06,85.28,16253.0,79.44,79.5893,79.384,79.5893,16253.0
2023-10-04 11:05:00,85.29,85.71,85.29,85.64,26753.0,79.5986,79.9906,79.5986,79.9253,26753.0
2023-10-04 11:10:00,85.65,85.67,85.39,85.45,19458.0,79.9346,79.9533,79.6919,79.7479,19458.0
2023-10-04 11:15:00,85.45,85.67,85.44,85.57,15252.0,79.7479,79.9533,79.7386,79.8599,15252.0
2023-10-04 11:20:00,85.57,85.61,85.37,85.48,16402.0,79.8599,79.8973,79.6733,79.7759,16402.0
2023-10-04 11:25:00,85.5,85.71,85.46,85.61,32638.0,79.7946,79.9906,79.7573,79.8973,32638.0
2023-10-04 11:30:00,85.6,85.63,85.33,85.38,11721.0,79.8879,79.9159,79.636,79.6826,11721.0
2023-10-04 11:35:00,85.37,85.39,85.19,85.2,10148.0,79.6733,79.6919,79.5053,79.5146,10148.0
2023-10-04 11:40:00,85.21,85.36,85.2,85.31,17075.0,79.524,79.664,79.5146,79.6173,17075.0
2023-10-04 11:45:00,85.29,85.72,85.25,85.6,31699.0,79.5986,79.9999,79.5613,79.8879,31699.0
2023-10-04 11:50:00,85.59,85.85,85.54,85.66,15384.0,79.8786,80.1213,79.8319,79.9439,15384.0
2023-10-04 11:55:00,85.65,85.75,85.56,85.65,14693.0,79.9346,80.0279,79.8506,79.9346,14693.0
2023-10-04 12:00:00,85.62,85.78,85.58,85.6,24942.0,79.9066,80.0559,79.8693,79.8879,24942.0
2023-10-04 12:05:00,85.61,85.74,85.6,85.64,11470.0,79.8973,80.0186,79.8879,79.9253,11470.0
2023-10-04 12:10:00,85.64,85.75,85.63,85.74,15590.0,79.9253,80.0279,79.9159,80.0186,15590.0
2023-10-04 12:15:00,85.71,85.85,85.65,85.85,11606.0,79.9906,80.1213,79.9346,80.1213,11606.0
2023-10-04 12:20:00,85.83,85.98,85.77,85.95,59674.0,80.1026,80.2426,80.0466,80.2146,59674.0
2023-10-04 12:25:00,85.95,86.06,85.92,86.04,27563.0,80.2146,80.3172,80.1866,80.2986,27563.0
2023-10-04 12:30:00,85.98,86.01,85.86,85.89,9746.0,80.2426,80.2706,80.1306,80.1586,9746.0
2023-10-04 12:35:00,85.9,85.98,85.72,85.78,13640.0,80.1679,80.2426,79.9999,80.0559,13640.0
2023-10-04 12:40:00,85.8,85.81,85.56,85.65,13569.0,80.0746,80.0839,79.8506,79.9346,13569.0
2023-10-04 12:45:00,85.66,85.7,85.57,85.66,8001.0,79.9439,79.9813,79.8599,79.9439,8001.0
2023-10-04 12:50:00,85.66,85.68,85.56,85.56,10282.0,79.9439,79.9626,79.8506,79.8506,10282.0
2023-10-04 12:55:00,85.57,85.63,85.54,85.58,7859.0,79.8599,79.9159,79.8319,79.8693,7859.0
2023-10-04 13:00:00,85.58,85.71,85.47,85.55,8755.0,79.8693,79.9906,79.7666,79.8413,8755.0
2023-10-04 13:05:00,85.55,85.62,85.54,85.58,7532.0,79.8413,79.9066,79.8319,79.8693,7532.0
2023-10-04 13:10:00,85.59,85.6,85.54,85.59,5808.0,79.8786,79.8879,79.8319,79.8786,5808.0
2023-10-04 13:15:00,85.59,85.83,85.58,85.73,21494.0,79.8786,80.1026,79.8693,80.0093,21494.0
2023-10-04 13:20:00,85.74,85.87,85.74,85.8,13815.0,80.0186,80.1399,80.0186,80.0746,13815.0
2023-10-04 13:25:00,85.8,85.81,85.68,85.76,13252.0,80.0746,80.0839,79.9626,80.0373,13252.0
2023-10-04 13:30:00,85.76,86.06,85.73,85.91,12906.0,80.0373,80.3172,80.0093,80.1772,12906.0
2023-10-04 13:35:00,85.93,86.06,85.88,85.94,10069.0,80.1959,80.3172,80.1493,80.2052,10069.0
2023-10-04 13:40:00,85.94,86.13,85.93,86.13,18623.0,80.2052,80.3826,80.1959,80.3826,18623.0
2023-10-04 13:45:00,86.13,86.18,86.04,86.11,19203.0,80.3826,80.4292,80.2986,80.3639,19203.0
2023-10-04 13:50:00,86.11,86.14,86.05,86.1,18498.0,80.3639,80.3919,80.3079,80.3546,18498.0
2023-10-04 13:55:00,86.09,86.12,86.03,86.12,10450.0,80.3452,80.3732,80.2892,80.3732,10450.0
2023-10-04 14:00:00,86.11,86.22,86.05,86.09,17343.0,80.3639,80.4666,80.3079,80.3452,17343.0
2023-10-04 14:05:00,86.09,86.17,86.08,86.08,11052.0,80.3452,80.4199,80.3359,80.3359,11052.0
2023-10-04 14:10:00,86.08,86.21,86.08,86.16,16422.0,80.3359,80.4572,80.3359,80.4106,16422.0
2023-10-04 14:15:00,86.16,86.23,86.14,86.21,15911.0,80.4106,80.4759,80.3919,80.4572,15911.0
2023-10-04 14:20:00,86.22,86.23,85.96,85.98,16018.0,80.4666,80.4759,80.2239,80.2426,16018.0
2023-10-04 14:25:00,86.0,86.09,85.97,85.98,17536.0,80.2612,80.3452,80.2332,80.2426,17536.0
2023-10-04 14:30:00,85.99,86.29,85.98,86.08,22452.0,80.2519,80.5319,80.2426,80.3359,22452.0
2023-10-04 14:35:00,86.09,86.2,86.09,86.18,14388.0,80.3452,80.4479,80.3452,80.4292,14388.0
2023-10-04 14:40:00,86.17,86.18,86.09,86.14,14800.0,80.4199,80.4292,80.3452,80.3919,14800.0
2023-10-04 14:45:00,86.14,86.18,86.1,86.13,21112.0,80.3919,80.4292,80.3546,80.3826,21112.0
2023-10-04 14:50:00,86.09,86.11,86.0,86.05,11481.0,80.3452,80.3639,80.2612,80.3079,11481.0
2023-10-04 14:55:00,86.05,86.14,86.05,86.11,24103.0,80.3079,80.3919,80.3079,80.3639,24103.0
2023-10-04 15:00:00,86.1,86.1,85.96,85.97,26911.0,80.3546,80.3546,80.2239,80.2332,26911.0
2023-10-04 15:05:00,85.96,86.03,85.94,86.0,14058.0,80.2239,80.2892,80.2052,80.2612,14058.0
2023-10-04 15:10:00,85.99,86.15,85.96,86.15,21068.0,80.2519,80.4012,80.2239,80.4012,21068.0
2023-10-04 15:15:00,86.15,86.3,86.15,86.18,24624.0,80.4012,80.5412,80.4012,80.4292,24624.0
2023-10-04 15:20:00,86.19,86.3,86.13,86.27,25162.0,80.4386,80.5412,80.3826,80.5132,25162.0
2023-10-04 15:25:00,86.26,86.3,86.23,86.28,18878.0,80.5039,80.5412,80.4759,80.5226,18878.0
2023-10-04 15:30:00,86.28,86.38,86.26,86.38,21354.0,80.5226,80.6159,80.5039,80.6159,21354.0
2023-10-04 15:35:00,86.38,86.41,86.2,86.2,24301.0,80.6159,80.6439,80.4479,80.4479,24301.0
2023-10-04 15:40:00,86.19,86.38,86.19,86.36,33203.0,80.4386,80.6159,80.4386,80.5972,33203.0
2023-10-04 15:45:00,86.36,86.38,86.25,86.25,43246.0,80.5972,80.6159,80.4946,80.4946,43246.0
2023-10-04 15:50:00,86.25,86.27,86.11,86.26,68671.0,80.4946,80.5132,80.3639,80.5039,68671.0
2023-10-04 15:55:00,86.26,86.29,86.11,86.11,185979.0,80.5039,80.5319,80.3639,80.3639,185979.0
2023-10-05 09:30:00,85.88,85.91,85.64,85.66,38246.0,80.1493,80.1772,79.9253,79.9439,38246.0
2023-10-05 09:35:00,85.62,85.67,85.07,85.23,18756.0,79.9066,79.9533,79.3933,79.5426,18756.0
2023-10-05 09:40:00,85.25,85.4,84.85,84.89,20264.0,79.5613,79.7013,79.188,79.2253,20264.0
2023-10-05 09:45:00,84.88,85.34,84.88,85.12,32993.0,79.216,79.6453,79.216,79.44,32993.0
2023-10-05 09:50:00,85.13,85.72,85.13,85.67,27004.0,79.4493,79.9999,79.4493,79.9533,27004.0
2023-10-05 09:55:00,85.65,85.9,85.64,85.82,37459.0,79.9346,80.1679,79.9253,80.0933,37459.0
2023-10-05 10:00:00,85.83,86.02,85.68,85.72,24378.0,80.1026,80.2799,79.9626,79.9999,24378.0
2023-10-05 10:05:00,85.74,85.76,85.54,85.54,18023.0,80.0186,80.0373,79.8319,79.8319,18023.0
2023-10-05 10:10:00,85.54,85.8,85.47,85.68,16874.0,79.8319,80.0746,79.7666,79.9626,16874.0
2023-10-05 10:15:00,85.72,85.73,85.32,85.39,20032.0,79.9999,80.0093,79.6266,79.6919,20032.0
2023-10-05 10:20:00,85.39,85.42,85.1,85.14,38845.0,79.6919,79.7199,79.4213,79.4586,38845.0
2023-10-05 10:25:00,85.14,85.18,84.95,85.08,24307.0,79.4586,79.496,79.2813,79.4026,24307.0
2023-10-05 10:30:00,85.08,85.18,85.01,85.02,15363.0,79.4026,79.496,79.3373,79.3466,15363.0
2023-10-05 10:35:00,85.01,85.08,84.84,84.84,27151.0,79.3373,79.4026,79.1787,79.1787,27151.0
2023-10-05 10:40:00,84.81,85.12,84.78,85.12,24486.0,79.1507,79.44,79.1227,79.44,24486.0
2023-10-05 10:45:00,85.14,85.27,85.07,85.24,15825.0,79.4586,79.58,79.3933,79.552,15825.0
2023-10-05 10:50:00,85.22,85.26,85.1,85.11,14120.0,79.5333,79.5706,79.4213,79.4306,14120.0
2023-10-05 10:55:00,85.12,85.19,85.04,85.15,27360.0,79.44,79.5053,79.3653,79.468,27360.0
2023-10-05 11:00:00,85.14,85.14,84.98,85.04,36293.0,79.4586,79.4586,79.3093,79.3653,36293.0
2023-10-05 11:05:00,85.04,85.07,84.94,85.07,15591.0,79.3653,79.3933,79.272,79.3933,15591.0
2023-10-05 11:10:00,85.11,85.36,85.11,85.26,12587.0,79.4306,79.664,79.4306,79.5706,12587.0
2023-10-05 11:15:00,85.29,85.36,85.18,85.29,20513.0,79.5986,79.664,79.496,79.5986,20513.0
2023-10-05 11:20:00,85.27,85.39,85.22,85.37,11504.0,79.58,79.6919,79.5333,79.6733,11504.0
2023-10-05 11:25:00,85.35,85.35,84.99,85.14,31551.0,79.6546,79.6546,79.3186,79.4586,31551.0
2023-10-05 11:30:00,85.14,85.16,85.0,85.01,16453.0,79.4586,79.4773,79.328,79.3373,16453.0
2023-10-05 11:35:00,85.01,85.16,84.96,85.15,17574.0,79.3373,79.4773,79.2906,79.468,17574.0
2023-10-05 11:40:00,85.16,85.29,85.08,85.15,44901.0,79.4773,79.5986,79.4026,79.468,44901.0
2023-10-05 11:45:00,85.12,85.18,85.09,85.14,16941.0,79.44,79.496,79.412,79.4586,16941.0
2023-10-05 11:50:00,85.12,85.22,85.08,85.15,15793.0,79.44,79.5333,79.4026,79.468,15793.0
2023-10-05 11:55:00,85.16,85.16,84.88,84.92,10717.0,79.4773,79.4773,79.216,79.2533,10717.0
2023-10-05 12:00:00,84.89,84.98,84.72,84.92,16841.0,79.2253,79.3093,79.0667,79.2533,16841.0
2023-10-05 12:05:00,84.9,85.0,84.83,84.91,16910.0,79.2346,79.328,79.1693,79.244,16910.0
2023-10-05 12:10:00,84.93,85.03,84.91,85.0,5516.0,79.2626,79.356,79.244,79.328,5516.0
2023-10-05 12:15:00,85.0,85.11,84.91,85.08,14313.0,79.328,79.4306,79.244,79.4026,14313.0
2023-10-05 12:20:00,85.1,85.12,85.07,85.07,16204.0,79.4213,79.44,79.3933,79.3933,16204.0
2023-10-05 12:25:00,85.05,85.28,85.05,85.21,12992.0,79.3746,79.5893,79.3746,79.524,12992.0
2023-10-05 12:30:00,85.22,85.25,85.06,85.1,17755.0,79.5333,79.5613,79.384,79.4213,17755.0
2023-10-05 12:35:00,85.09,85.16,84.91,84.91,30473.0,79.412,79.4773,79.244,79.244,30473.0
2023-10-05 12:40:00,84.9,85.08,84.84,85.08,13562.0,79.2346,79.4026,79.1787,79.4026,13562.0
2023-10-05 12:45:00,85.08,85.22,84.97,85.0,13307.0,79.4026,79.5333,79.3,79.328,13307.0
2023-10-05 12:50:00,85.0,85.11,84.97,85.04,13575.0,79.328,79.4306,79.3,79.3653,13575.0
2023-10-05 12:55:00,85.04,85.11,85.0,85.11,11994.0,79.3653,79.4306,79.328,79.4306,11994.0
2023-10-05 13:00:00,85.08,85.13,84.97,84.99,15577.0,79.4026,79.4493,79.3,79.3186,15577.0
2023-10-05 13:05:00,84.99,85.04,84.97,85.03,9468.0,79.3186,79.3653,79.3,79.356,9468.0
2023-10-05 13:10:00,85.02,85.11,85.01,85.11,9750.0,79.3466,79.4306,79.3373,79.4306,9750.0
2023-10-05 13:15:00,85.12,85.14,85.03,85.1,6688.0,79.44,79.4586,79.356,79.4213,6688.0
2023-10-05 13:20:00,85.12,85.15,85.04,85.05,12951.0,79.44,79.468,79.3653,79.3746,12951.0
2023-10-05 13:25:00,85.04,85.11,85.01,85.08,14141.0,79.3653,79.4306,79.3373,79.4026,14141.0
2023-10-05 13:30:00,85.08,85.22,85.01,85.19,20073.0,79.4026,79.5333,79.3373,79.5053,20073.0
2023-10-05 13:35:00,85.18,85.31,85.18,85.23,11362.0,79.496,79.6173,79.496,79.5426,11362.0
2023-10-05 13:40:00,85.21,85.32,85.2,85.32,12870.0,79.524,79.6266,79.5146,79.6266,12870.0
2023-10-05 13:45:00,85.34,85.38,85.22,85.28,30859.0,79.6453,79.6826,79.5333,79.5893,30859.0
2023-10-05 13:50:00,85.28,85.34,85.22,85.23,8444.0,79.5893,79.6453,79.5333,79.5426,8444.0
2023-10-05 13:55:00,85.26,85.43,85.23,85.43,17083.0,79.5706,79.7293,79.5426,79.7293,17083.0
2023-10-05 14:00:00,85.45,85.57,85.39,85.48,22617.0,79.7479,79.8599,79.6919,79.7759,22617.0
2023-10-05 14:05:00,85.51,85.55,85.39,85.41,15942.0,79.8039,79.8413,79.6919,79.7106,15942.0
2023-10-05 14:10:00,85.41,85.47,85.41,85.44,14125.0,79.7106,79.7666,79.7106,79.7386,14125.0
2023-10-05 14:15:00,85.43,85.52,85.41,85.5,20456.0,79.7293,79.8133,79.7106,79.7946,20456.0
2023-10-05 14:20:00,85.49,85.52,85.4,85.49,15962.0,79.7853,79.8133,79.7013,79.7853,15962.0
2023-10-05 14:25:00,85.49,85.62,85.48,85.62,16788.0,79.7853,79.9066,79.7759,79.9066,16788.0
2023-10-05 14:30:00,85.6,85.7,85.6,85.69,12301.0,79.8879,79.9813,79.8879,79.9719,12301.0
2023-10-05 14:35:00,85.69,85.7,85.58,85.62,19692.0,79.9719,79.9813,79.8693,79.9066,19692.0
2023-10-05 14:40:00,85.62,85.7,85.5,85.55,21180.0,79.9066,79.9813,79.7946,79.8413,21180.0
2023-10-05 14:45:00,85.54,85.64,85.54,85.59,14129.0,79.8319,79.9253,79.8319,79.8786,14129.0
2023-10-05 14:50:00,85.59,85.62,85.44,85.44,21678.0,79.8786,79.9066,79.7386,79.7386,21678.0
2023-10-05 14:55:00,85.45,85.52,85.38,85.48,21526.0,79.7479,79.8133,79.6826,79.7759,21526.0
2023-10-05 15:00:00,85.49,85.49,85.35,85.38,21247.0,79.7853,79.7853,79.6546,79.6826,21247.0
2023-10-05 15:05:00,85.39,85.49,85.38,85.48,13233.0,79.6919,79.7853,79.6826,79.7759,13233.0
2023-10-05 15:10:00,85.48,85.52,85.45,85.52,30087.0,79.7759,79.8133,79.7479,79.8133,30087.0
2023-10-05 15:15:00,85.51,85.51,85.37,85.43,20079.0,79.8039,79.8039,79.6733,79.7293,20079.0
2023-10-05 15:20:00,85.43,85.46,85.37,85.42,32540.0,79.7293,79.7573,79.6733,79.7199,32540.0
2023-10-05 15:25:00,85.42,85.48,85.38,85.45,32169.0,79.7199,79.7759,79.6826,79.7479,32169.0
2023-10-05 15:30:00,85.45,85.62,85.45,85.5,33499.0,79.7479,79.9066,79.7479,79.7946,33499.0
2023-10-05 15:35:00,85.51,85.62,85.49,85.57,32057.0,79.8039,79.9066,79.7853,79.8599,32057.0
2023-10-05 15:40:00,85.59,85.61,85.2,85.21,34168.0,79.8786,79.8973,79.5146,79.524,34168.0
2023-10-05 15:45:00,85.2,85.35,85.17,85.27,51922.0,79.5146,79.6546,79.4866,79.58,51922.0
2023-10-05 15:50:00,85.27,85.34,85.1,85.28,106504.0,79.58,79.6453,79.4213,79.5893,106504.0
2023-10-05 15:55:00,85.29,85.51,85.23,85.48,300609.0,79.5986,79.8039,79.5426,79.7759,300609.0
2023-10-06 09:30:00,84.33,84.58,84.06,84.14,61710.0,78.7027,78.936,78.4507,78.5254,61710.0
2023-10-06 09:35:00,84.08,84.08,83.45,83.7,44170.0,78.4694,78.4694,77.8814,78.1147,44170.0
2023-10-06 09:40:00,83.65,83.66,83.28,83.36,23471.0,78.0681,78.0774,77.7227,77.7974,23471.0
2023-10-06 09:45:00,83.4,83.41,83.14,83.27,38274.0,77.8347,77.8441,77.5921,77.7134,38274.0
2023-10-06 09:50:00,83.24,83.43,83.16,83.31,36128.0,77.6854,77.8627,77.6108,77.7507,36128.0
2023-10-06 09:55:00,83.28,83.3,83.15,83.17,21312.0,77.7227,77.7414,77.6014,77.6201,21312.0
2023-10-06 10:00:00,83.17,83.4,83.07,83.34,38478.0,77.6201,77.8347,77.5268,77.7787,38478.0
2023-10-06 10:05:00,83.33,83.33,83.1,83.16,22084.0,77.7694,77.7694,77.5548,77.6108,22084.0
2023-10-06 10:10:00,83.13,83.42,83.06,83.33,34263.0,77.5828,77.8534,77.5174,77.7694,34263.0
2023-10-06 10:15:00,83.31,83.53,83.16,83.47,30028.0,77.7507,77.9561,77.6108,77.9001,30028.0
2023-10-06 10:20:00,83.46,84.1,83.45,84.04,60880.0,77.8907,78.488,77.8814,78.432,60880.0
2023-10-06 10:25:00,84.03,84.2,83.87,84.16,35149.0,78.4227,78.5814,78.2734,78.544,35149.0
2023-10-06 10:30:00,84.22,84.54,84.14,84.33,37481.0,78.6,78.8987,78.5254,78.7027,37481.0
2023-10-06 10:35:00,84.36,84.71,84.36,84.7,22576.0,78.7307,79.0573,78.7307,79.048,22576.0
2023-10-06 10:40:00,84.79,84.83,84.55,84.67,25236.0,79.132,79.1693,78.908,79.02,25236.0
2023-10-06 10:45:00,84.66,84.79,84.52,84.62,29575.0,79.0107,79.132,78.88,78.9733,29575.0
2023-10-06 10:50:00,84.61,84.78,84.54,84.76,35041.0,78.964,79.1227,78.8987,79.104,35041.0
2023-10-06 10:55:00,84.76,84.79,84.43,84.54,41053.0,79.104,79.132,78.796,78.8987,41053.0
2023-10-06 11:00:00,84.55,84.7,84.37,84.7,16980.0,78.908,79.048,78.74,79.048,16980.0
2023-10-06 11:05:00,84.75,84.9,84.69,84.9,19616.0,79.0947,79.2346,79.0387,79.2346,19616.0
2023-10-06 11:10:00,84.92,84.97,84.75,84.75,22320.0,79.2533,79.3,79.0947,79.0947,22320.0
2023-10-06 11:15:00,84.78,84.79,84.6,84.61,17603.0,79.1227,79.132,78.9547,78.964,17603.0
2023-10-06 11:20:00,84.63,84.82,84.63,84.82,8866.0,78.9827,79.16,78.9827,79.16,8866.0
2023-10-06 11:25:00,84.83,85.18,84.8,85.17,27998.0,79.1693,79.496,79.1413,79.4866,27998.0
2023-10-06 11:30:00,85.19,85.25,85.06,85.15,24113.0,79.5053,79.5613,79.384,79.468,24113.0
2023-10-06 11:35:00,85.17,85.18,85.0,85.11,28719.0,79.4866,79.496,79.328,79.4306,28719.0
2023-10-06 11:40:00,85.09,85.49,85.09,85.46,43598.0,79.412,79.7853,79.412,79.7573,43598.0
2023-10-06 11:45:00,85.45,85.52,85.31,85.47,19518.0,79.7479,79.8133,79.6173,79.7666,19518.0
2023-10-06 11:50:00,85.4,85.65,85.27,85.63,14013.0,79.7013,79.9346,79.58,79.9159,14013.0
2023-10-06 11:55:00,85.65,85.84,85.63,85.83,15197.0,79.9346,80.1119,79.9159,80.1026,15197.0
2023-10-06 12:00:00,85.85,85.99,85.83,85.97,28057.0,80.1213,80.2519,80.1026,80.2332,28057.0
2023-10-06 12:05:00,85.97,86.0,85.61,85.85,20886.0,80.2332,80.2612,79.8973,80.1213,20886.0
2023-10-06 12:10:00,85.8,85.8,85.48,85.52,14627.0,80.0746,80.0746,79.7759,79.8133,14627.0
2023-10-06 12:15:00,85.47,85.68,85.42,85.66,11244.0,79.7666,79.9626,79.7199,79.9439,11244.0
2023-10-06 12:20:00,85.66,85.69,85.55,85.63,6748.0,79.9439,79.9719,79.8413,79.9159,6748.0
2023-10-06 12:25:00,85.65,85.76,85.61,85.73,26527.0,79.9346,80.0373,79.8973,80.0093,26527.0
2023-10-06 12:30:00,85.74,85.83,85.69,85.78,7514.0,80.0186,80.1026,79.9719,80.0559,7514.0
2023-10-06 12:35:00,85.8,85.95,85.8,85.95,12387.0,80.0746,80.2146,80.0746,80.2146,12387.0
2023-10-06 12:40:00,85.94,86.08,85.91,86.07,14062.0,80.2052,80.3359,80.1772,80.3266,14062.0
2023-10-06 12:45:00,86.06,86.1,86.0,86.1,14061.0,80.3172,80.3546,80.2612,80.3546,14061.0
2023-10-06 12:50:00,86.09,86.11,85.9,85.96,34343.0,80.3452,80.3639,80.1679,80.2239,34343.0
2023-10-06 12:55:00,85.95,85.99,85.92,85.95,6369.0,80.2146,80.2519,80.1866,80.2146,6369.0
2023-10-06 13:00:00,85.95,86.02,85.88,85.98,14316.0,80.2146,80.2799,80.1493,80.2426,14316.0
2023-10-06 13:05:00,85.98,86.2,85.96,86.16,17711.0,80.2426,80.4479,80.2239,80.4106,17711.0
2023-10-06 13:10:00,86.17,86.31,86.11,86.31,16340.0,80.4199,80.5506,80.3639,80.5506,16340.0
2023-10-06 13:15:00,86.32,86.41,86.26,86.36,17512.0,80.5599,80.6439,80.5039,80.5972,17512.0
2023-10-06 13:20:00,86.38,86.41,86.21,86.25,24508.0,80.6159,80.6439,80.4572,80.4946,24508.0
2023-10-06 13:25:00,86.25,86.37,86.23,86.3,7765.0,80.4946,80.6066,80.4759,80.5412,7765.0
2023-10-06 13:30:00,86.28,86.48,86.26,86.48,14119.0,80.5226,80.7092,80.5039,80.7092,14119.0
2023-10-06 13:35:00,86.49,86.49,86.27,86.33,18309.0,80.7185,80.7185,80.5132,80.5692,18309.0
2023-10-06 13:40:00,86.34,86.44,86.3,86.36,30241.0,80.5786,80.6719,80.5412,80.5972,30241.0
2023-10-06 13:45:00,86.35,86.48,86.32,86.46,13456.0,80.5879,80.7092,80.5599,80.6905,13456.0
2023-10-06 13:50:00,86.47,86.52,86.37,86.4,13427.0,80.6999,80.7465,80.6066,80.6346,13427.0
2023-10-06 13:55:00,86.4,86.44,86.36,86.38,11559.0,80.6346,80.6719,80.5972,80.6159,11559.0
2023-10-06 14:00:00,86.35,86.38,86.32,86.36,13414.0,80.5879,80.6159,80.5599,80.5972,13414.0
2023-10-06 14:05:00,86.37,86.44,86.3,86.37,13232.0,80.6066,80.6719,80.5412,80.6066,13232.0
2023-10-06 14:10:00,86.37,86.44,86.32,86.32,13725.0,80.6066,80.6719,80.5599,80.5599,13725.0
2023-10-06 14:15:00,86.31,86.45,86.31,86.4,9916.0,80.5506,80.6812,80.5506,80.6346,9916.0
2023-10-06 14:20:00,86.4,86.51,86.39,86.51,17980.0,80.6346,80.7372,80.6252,80.7372,17980.0
2023-10-06 14:25:00,86.5,86.68,86.48,86.68,14725.0,80.7279,80.8959,80.7092,80.8959,14725.0
2023-10-06 14:30:00,86.67,86.68,86.62,86.67,17313.0,80.8865,80.8959,80.8399,80.8865,17313.0
2023-10-06 14:35:00,86.67,86.83,86.67,86.83,15396.0,80.8865,81.0359,80.8865,81.0359,15396.0
2023-10-06 14:40:00,86.83,86.94,86.82,86.93,26139.0,81.0359,81.1385,81.0265,81.1292,26139.0
2023-10-06 14:45:00,86.94,86.97,86.87,86.9,25272.0,81.1385,81.1665,81.0732,81.1012,25272.0
2023-10-06 14:50:00,86.9,86.93,86.8,86.85,24018.0,81.1012,81.1292,81.0079,81.0545,24018.0
2023-10-06 14:55:00,86.85,86.9,86.82,86.86,22590.0,81.0545,81.1012,81.0265,81.0639,22590.0
2023-10-06 15:00:00,86.86,86.93,86.67,86.67,17670.0,81.0639,81.1292,80.8865,80.8865,17670.0
2023-10-06 15:05:00,86.66,86.85,86.63,86.81,30225.0,80.8772,81.0545,80.8492,81.0172,30225.0
2023-10-06 15:10:00,86.81,86.83,86.68,86.81,12516.0,81.0172,81.0359,80.8959,81.0172,12516.0
2023-10-06 15:15:00,86.82,86.86,86.68,86.76,21366.0,81.0265,81.0639,80.8959,80.9705,21366.0
2023-10-06 15:20:00,86.76,86.76,86.67,86.75,16273.0,80.9705,80.9705,80.8865,80.9612,16273.0
2023-10-06 15:25:00,86.73,86.77,86.68,86.76,18137.0,80.9425,80.9799,80.8959,80.9705,18137.0
2023-10-06 15:30:00,86.76,86.88,86.73,86.81,19618.0,80.9705,81.0825,80.9425,81.0172,19618.0
2023-10-06 15:35:00,86.81,86.89,86.75,86.84,24320.0,81.0172,81.0919,80.9612,81.0452,24320.0
2023-10-06 15:40:00,86.84,86.85,86.76,86.83,35161.0,81.0452,81.0545,80.9705,81.0359,35161.0
2023-10-06 15:45:00,86.83,87.04,86.83,87.0,56308.0,81.0359,81.2318,81.0359,81.1945,56308.0
2023-10-06 15:50:00,86.99,87.01,86.92,86.95,96777.0,81.1852,81.2038,81.1199,81.1479,96777.0
2023-10-06 15:55:00,86.95,87.01,86.87,86.92,241936.0,81.1479,81.2038,81.0732,81.1199,241936.0
2023-10-09 09:30:00,86.67,87.45,86.38,87.4,37218.0,80.8865,81.6145,80.6159,81.5678,37218.0
2023-10-09 09:35:00,87.34,87.45,87.02,87.22,31179.0,81.5118,81.6145,81.2132,81.3998,31179.0
2023-10-09 09:40:00,87.22,87.5,87.08,87.43,24747.0,81.3998,81.6611,81.2692,81.5958,24747.0
2023-10-09 09:45:00,87.47,87.53,87.07,87.12,8698.0,81.6332,81.6891,81.2598,81.3065,8698.0
2023-10-09 09:50:00,87.17,87.33,87.12,87.26,13846.0,81.3532,81.5025,81.3065,81.4372,13846.0
2023-10-09 09:55:00,87.28,87.61,87.23,87.34,13384.0,81.4558,81.7638,81.4092,81.5118,13384.0
2023-10-09 10:00:00,87.29,87.3,86.93,86.97,19620.0,81.4652,81.4745,81.1292,81.1665,19620.0
2023-10-09 10:05:00,86.92,87.23,86.79,87.19,40918.0,81.1199,81.4092,80.9985,81.3718,40918.0
2023-10-09 10:10:00,87.18,87.24,87.09,87.18,14617.0,81.3625,81.4185,81.2785,81.3625,14617.0
2023-10-09 10:15:00,87.18,87.2,87.02,87.11,21195.0,81.3625,81.3812,81.2132,81.2972,21195.0
2023-10-09 10:20:00,87.07,87.15,87.04,87.05,5994.0,81.2598,81.3345,81.2318,81.2412,5994.0
2023-10-09 10:25:00,87.03,87.08,86.82,86.87,15853.0,81.2225,81.2692,81.0265,81.0732,15853.0
2023-10-09 10:30:00,86.83,86.86,86.7,86.8,11109.0,81.0359,81.0639,80.9145,81.0079,11109.0
2023-10-09 10:35:00,86.78,87.03,86.77,87.02,15657.0,80.9892,81.2225,80.9799,81.2132,15657.0
2023-10-09 10:40:00,86.99,87.16,86.99,87.16,23786.0,81.1852,81.3438,81.1852,81.3438,23786.0
2023-10-09 10:45:00,87.15,87.37,87.13,87.3,17157.0,81.3345,81.5398,81.3158,81.4745,17157.0
2023-10-09 10:50:00,87.28,87.41,87.2,87.4,16688.0,81.4558,81.5772,81.3812,81.5678,16688.0
2023-10-09 10:55:00,87.39,87.46,87.35,87.42,14261.0,81.5585,81.6238,81.5212,81.5865,14261.0
2023-10-09 11:00:00,87.41,87.46,87.25,87.39,16306.0,81.5772,81.6238,81.4278,81.5585,16306.0
2023-10-09 11:05:00,87.4,87.64,87.4,87.59,15935.0,81.5678,81.7918,81.5678,81.7451,15935.0
2023-10-09 11:10:00,87.61,87.64,87.56,87.58,11875.0,81.7638,81.7918,81.7171,81.7358,11875.0
2023-10-09 11:15:00,87.59,87.71,87.56,87.6,22437.0,81.7451,81.8571,81.7171,81.7545,22437.0
2023-10-09 11:20:00,87.61,87.65,87.56,87.56,13063.0,81.7638,81.8011,81.7171,81.7171,13063.0
2023-10-09 11:25:00,87.58,87.59,87.47,87.54,17784.0,81.7358,81.7451,81.6332,81.6985,17784.0
2023-10-09 11:30:00,87.56,87.59,87.48,87.49,15501.0,81.7171,81.7451,81.6425,81.6518,15501.0
2023-10-09 11:35:00,87.47,87.47,87.28,87.28,10587.0,81.6332,81.6332,81.4558,81.4558,10587.0
2023-10-09 11:40:00,87.3,87.41,87.24,87.41,9706.0,81.4745,81.5772,81.4185,81.5772,9706.0
2023-10-09 11:45:00,87.39,87.43,87.19,87.25,14553.0,81.5585,81.5958,81.3718,81.4278,14553.0
2023-10-09 11:50:00,87.25,87.44,87.24,87.43,17539.0,81.4278,81.6052,81.4185,81.5958,17539.0
2023-10-09 11:55:00,87.42,87.61,87.41,87.6,9683.0,81.5865,81.7638,81.5772,81.7545,9683.0
2023-10-09 12:00:00,87.61,87.63,87.4,87.41,12644.0,81.7638,81.7825,81.5678,81.5772,12644.0
2023-10-09 12:05:00,87.39,87.61,87.38,87.56,8696.0,81.5585,81.7638,81.5492,81.7171,8696.0
2023-10-09 12:10:00,87.55,87.62,87.52,87.55,18705.0,81.7078,81.7731,81.6798,81.7078,18705.0
2023-10-09 12:15:00,87.55,87.6,87.48,87.51,17589.0,81.7078,81.7545,81.6425,81.6705,17589.0
2023-10-09 12:20:00,87.52,87.64,87.49,87.62,13760.0,81.6798,81.7918,81.6518,81.7731,13760.0
2023-10-09 12:25:00,87.6,87.6,87.43,87.45,10912.0,81.7545,81.7545,81.5958,81.6145,10912.0
2023-10-09 12:30:00,87.45,87.49,87.33,87.36,16539.0,81.6145,81.6518,81.5025,81.5305,16539.0
2023-10-09 12:35:00,87.36,87.4,87.16,87.22,29257.0,81.5305,81.5678,81.3438,81.3998,29257.0
2023-10-09 12:40:00,87.19,87.27,87.18,87.24,11983.0,81.3718,81.4465,81.3625,81.4185,11983.0
2023-10-09 12:45:00,87.24,87.28,87.19,87.21,8746.0,81.4185,81.4558,81.3718,81.3905,8746.0
2023-10-09 12:50:00,87.21,87.27,87.18,87.23,11672.0,81.3905,81.4465,81.3625,81.4092,11672.0
2023-10-09 12:55:00,87.23,87.32,87.18,87.32,7381.0,81.4092,81.4932,81.3625,81.4932,7381.0
2023-10-09 13:00:00,87.32,87.38,87.23,87.35,9354.0,81.4932,81.5492,81.4092,81.5212,9354.0
2023-10-09 13:05:00,87.33,87.43,87.32,87.4,4482.0,81.5025,81.5958,81.4932,81.5678,4482.0
2023-10-09 13:10:00,87.38,87.51,87.38,87.46,6937.0,81.5492,81.6705,81.5492,81.6238,6937.0
2023-10-09 13:15:00,87.47,87.52,87.46,87.47,10603.0,81.6332,81.6798,81.6238,81.6332,10603.0
2023-10-09 13:20:00,87.48,87.52,87.41,87.52,14696.0,81.6425,81.6798,81.5772,81.6798,14696.0
2023-10-09 13:25:00,87.52,87.61,87.46,87.55,10124.0,81.6798,81.7638,81.6238,81.7078,10124.0
2023-10-09 13:30:00,87.56,87.65,87.55,87.64,7099.0,81.7171,81.8011,81.7078,81.7918,7099.0
2023-10-09 13:35:00,87.63,87.72,87.6,87.7,16633.0,81.7825,81.8665,81.7545,81.8478,16633.0
2023-10-09 13:40:00,87.69,87.89,87.68,87.86,11875.0,81.8385,82.0251,81.8291,81.9971,11875.0
2023-10-09 13:45:00,87.88,88.09,87.88,87.95,21627.0,82.0158,82.2118,82.0158,82.0811,21627.0
2023-10-09 13:50:00,87.95,87.98,87.91,87.96,18276.0,82.0811,82.1091,82.0438,82.0905,18276.0
2023-10-09 13:55:00,87.95,88.01,87.91,87.96,24675.0,82.0811,82.1371,82.0438,82.0905,24675.0
2023-10-09 14:00:00,87.97,88.02,87.88,87.99,25348.0,82.0998,82.1464,82.0158,82.1185,25348.0
2023-10-09 14:05:00,87.99,88.09,87.95,88.07,19426.0,82.1185,82.2118,82.0811,82.1931,19426.0
2023-10-09 14:10:00,88.05,88.05,87.98,87.98,11449.0,82.1744,82.1744,82.1091,82.1091,11449.0
2023-10-09 14:15:00,87.98,88.02,87.95,87.95,16529.0,82.1091,82.1464,82.0811,82.0811,16529.0
2023-10-09 14:20:00,87.95,87.98,87.86,87.87,11820.0,82.0811,82.1091,81.9971,82.0065,11820.0
2023-10-09 14:25:00,87.86,87.88,87.8,87.83,18752.0,81.9971,82.0158,81.9411,81.9691,18752.0
2023-10-09 14:30:00,87.82,87.83,87.66,87.68,10429.0,81.9598,81.9691,81.8105,81.8291,10429.0
2023-10-09 14:35:00,87.68,87.69,87.52,87.59,17644.0,81.8291,81.8385,81.6798,81.7451,17644.0
2023-10-09 14:40:00,87.6,87.79,87.57,87.72,19087.0,81.7545,81.9318,81.7265,81.8665,19087.0
2023-10-09 14:45:00,87.7,87.75,87.68,87.71,12726.0,81.8478,81.8945,81.8291,81.8571,12726.0
2023-10-09 14:50:00,87.7,87.71,87.6,87.62,12666.0,81.8478,81.8571,81.7545,81.7731,12666.0
2023-10-09 14:55:00,87.62,87.73,87.62,87.71,21981.0,81.7731,81.8758,81.7731,81.8571,21981.0
2023-10-09 15:00:00,87.72,87.73,87.53,87.67,17632.0,81.8665,81.8758,81.6891,81.8198,17632.0
2023-10-09 15:05:00,87.65,87.68,87.54,87.58,12953.0,81.8011,81.8291,81.6985,81.7358,12953.0
2023-10-09 15:10:00,87.59,87.66,87.53,87.54,16505.0,81.7451,81.8105,81.6891,81.6985,16505.0
2023-10-09 15:15:00,87.55,87.62,87.53,87.54,20453.0,81.7078,81.7731,81.6891,81.6985,20453.0
2023-10-09 15:20:00,87.53,87.55,87.47,87.53,23770.0,81.6891,81.7078,81.6332,81.6891,23770.0
2023-10-09 15:25:00,87.52,87.54,87.47,87.51,23801.0,81.6798,81.6985,81.6332,81.6705,23801.0
2023-10-09 15:30:00,87.5,87.58,87.48,87.53,26011.0,81.6611,81.7358,81.6425,81.6891,26011.0
2023-10-09 15:35:00,87.52,87.57,87.5,87.51,23088.0,81.6798,81.7265,81.6611,81.6705,23088.0
2023-10-09 15:40:00,87.5,87.65,87.48,87.65,32984.0,81.6611,81.8011,81.6425,81.8011,32984.0
2023-10-09 15:45:00,87.64,87.78,87.62,87.75,50068.0,81.7918,81.9225,81.7731,81.8945,50068.0
2023-10-09 15:50:00,87.75,88.01,87.74,87.97,113448.0,81.8945,82.1371,81.8851,82.0998,113448.0
2023-10-09 15:55:00,87.98,88.25,87.94,88.23,302876.0,82.1091,82.3611,82.0718,82.3424,302876.0
2023-10-10 09:30:00,88.25,88.31,88.0,88.21,37657.0,82.3611,82.4171,82.1278,82.3238,37657.0
2023-10-10 09:35:00,88.2,88.32,88.05,88.14,13890.0,82.3144,82.4264,82.1744,82.2584,13890.0
2023-10-10 09:40:00,88.11,88.26,87.89,87.93,15059.0,82.2304,82.3704,82.0251,82.0625,15059.0
2023-10-10 09:45:00,87.92,88.14,87.91,88.05,14298.0,82.0531,82.2584,82.0438,82.1744,14298.0
2023-10-10 09:50:00,88.09,88.2,88.02,88.03,11155.0,82.2118,82.3144,82.1464,82.1558,11155.0
2023-10-10 09:55:00,88.01,88.13,87.86,87.9,31332.0,82.1371,82.2491,81.9971,82.0345,31332.0
2023-10-10 10:00:00,87.92,88.12,87.91,87.97,16114.0,82.0531,82.2398,82.0438,82.0998,16114.0
2023-10-10 10:05:00,87.96,88.51,87.95,88.47,31698.0,82.0905,82.6038,82.0811,82.5664,31698.0
2023-10-10 10:10:00,88.5,88.79,88.49,88.73,24094.0,82.5944,82.8651,82.5851,82.8091,24094.0
2023-10-10 10:15:00,88.69,88.78,88.5,88.5,15352.0,82.7717,82.8557,82.5944,82.5944,15352.0
2023-10-10 10:20:00,88.5,88.6,88.39,88.44,20443.0,82.5944,82.6877,82.4918,82.5384,20443.0
2023-10-10 10:25:00,88.45,88.48,88.37,88.44,6350.0,82.5478,82.5758,82.4731,82.5384,6350.0
2023-10-10 10:30:00,88.48,88.49,88.23,88.3,12319.0,82.5758,82.5851,82.3424,82.4078,12319.0
2023-10-10 10:35:00,88.27,88.47,88.26,88.39,30292.0,82.3798,82.5664,82.3704,82.4918,30292.0
2023-10-10 10:40:00,88.38,88.38,88.2,88.32,31471.0,82.4824,82.4824,82.3144,82.4264,31471.0
2023-10-10 10:45:00,88.32,88.39,88.25,88.36,25801.0,82.4264,82.4918,82.3611,82.4638,25801.0
2023-10-10 10:50:00,88.35,88.63,88.35,88.5,16118.0,82.4544,82.7157,82.4544,82.5944,16118.0
2023-10-10 10:55:00,88.46,88.7,88.46,88.63,21112.0,82.5571,82.7811,82.5571,82.7157,21112.0
2023-10-10 11:00:00,88.59,88.6,88.48,88.52,19546.0,82.6784,82.6877,82.5758,82.6131,19546.0
2023-10-10 11:05:00,88.53,88.76,88.52,88.71,17487.0,82.6224,82.8371,82.6131,82.7904,17487.0
2023-10-10 11:10:00,88.75,88.75,88.62,88.63,13139.0,82.8277,82.8277,82.7064,82.7157,13139.0
2023-10-10 11:15:00,88.65,88.71,88.49,88.55,12734.0,82.7344,82.7904,82.5851,82.6411,12734.0
2023-10-10 11:20:00,88.55,88.58,88.35,88.42,14024.0,82.6411,82.6691,82.4544,82.5198,14024.0
2023-10-10 11:25:00,88.4,88.64,88.34,88.64,9766.0,82.5011,82.7251,82.4451,82.7251,9766.0
2023-10-10 11:30:00,88.63,88.75,88.62,88.75,27703.0,82.7157,82.8277,82.7064,82.8277,27703.0
2023-10-10 11:35:00,88.74,88.76,88.59,88.69,11413.0,82.8184,82.8371,82.6784,82.7717,11413.0
2023-10-10 11:40:00,88.68,88.75,88.66,88.74,12925.0,82.7624,82.8277,82.7437,82.8184,12925.0
2023-10-10 11:45:00,88.74,88.74,88.66,88.67,9150.0,82.8184,82.8184,82.7437,82.7531,9150.0
2023-10-10 11:50:00,88.68,88.73,88.58,88.63,13971.0,82.7624,82.8091,82.6691,82.7157,13971.0
2023-10-10 11:55:00,88.66,88.82,88.66,88.81,10835.0,82.7437,82.8931,82.7437,82.8837,10835.0
2023-10-10 12:00:00,88.82,88.84,88.76,88.8,8177.0,82.8931,82.9117,82.8371,82.8744,8177.0
2023-10-10 12:05:00,88.79,88.81,88.72,88.75,10556.0,82.8651,82.8837,82.7997,82.8277,10556.0
2023-10-10 12:10:00,88.74,88.76,88.63,88.73,22807.0,82.8184,82.8371,82.7157,82.8091,22807.0
2023-10-10 12:15:00,88.68,88.8,88.65,88.8,27811.0,82.7624,82.8744,82.7344,82.8744,27811.0
2023-10-10 12:20:00,88.79,88.84,88.64,88.74,15381.0,82.8651,82.9117,82.7251,82.8184,15381.0
2023-10-10 12:25:00,88.75,88.8,88.7,88.79,9267.0,82.8277,82.8744,82.7811,82.8651,9267.0
2023-10-10 12:30:00,88.77,88.89,88.77,88.87,17103.0,82.8464,82.9584,82.8464,82.9397,17103.0
2023-10-10 12:35:00,88.87,88.91,88.82,88.89,19049.0,82.9397,82.9771,82.8931,82.9584,19049.0
2023-10-10 12:40:00,88.88,88.99,88.82,88.98,12127.0,82.9491,83.0517,82.8931,83.0424,12127.0
2023-10-10 12:45:00,88.97,88.98,88.91,88.93,10806.0,83.0331,83.0424,82.9771,82.9957,10806.0
2023-10-10 12:50:00,88.91,88.94,88.85,88.87,14272.0,82.9771,83.0051,82.9211,82.9397,14272.0
2023-10-10 12:55:00,88.86,88.95,88.85,88.95,10313.0,82.9304,83.0144,82.9211,83.0144,10313.0
2023-10-10 13:00:00,88.94,88.98,88.79,88.8,10058.0,83.0051,83.0424,82.8651,82.8744,10058.0
2023-10-10 13:05:00,88.78,88.85,88.71,88.77,20294.0,82.8557,82.9211,82.7904,82.8464,20294.0
2023-10-10 13:10:00,88.75,88.89,88.74,88.83,11426.0,82.8277,82.9584,82.8184,82.9024,11426.0
2023-10-10 13:15:00,88.8,88.9,88.78,88.9,13751.0,82.8744,82.9677,82.8557,82.9677,13751.0
2023-10-10 13:20:00,88.9,89.01,88.9,88.9,20617.0,82.9677,83.0704,82.9677,82.9677,20617.0
2023-10-10 13:25:00,88.92,88.92,88.81,88.88,8790.0,82.9864,82.9864,82.8837,82.9491,8790.0
2023-10-10 13:30:00,88.88,88.88,88.61,88.62,10048.0,82.9491,82.9491,82.6971,82.7064,10048.0
2023-10-10 13:35:00,88.62,88.67,88.55,88.6,9267.0,82.7064,82.7531,82.6411,82.6877,9267.0
2023-10-10 13:40:00,88.65,88.72,88.59,88.68,16088.0,82.7344,82.7997,82.6784,82.7624,16088.0
2023-10-10 13:45:00,88.69,88.72,88.66,88.66,8095.0,82.7717,82.7997,82.7437,82.7437,8095.0
2023-10-10 13:50:00,88.69,88.77,88.67,88.74,8065.0,82.7717,82.8464,82.7531,82.8184,8065.0
2023-10-10 13:55:00,88.78,88.82,88.77,88.79,8513.0,82.8557,82.8931,82.8464,82.8651,8513.0
2023-10-10 14:00:00,88.8,88.84,88.77,88.84,9069.0,82.8744,82.9117,82.8464,82.9117,9069.0
2023-10-10 14:05:00,88.85,88.85,88.7,88.7,9664.0,82.9211,82.9211,82.7811,82.7811,9664.0
2023-10-10 14:10:00,88.71,88.73,88.64,88.66,8100.0,82.7904,82.8091,82.7251,82.7437,8100.0
2023-10-10 14:15:00,88.63,88.67,88.59,88.64,20084.0,82.7157,82.7531,82.6784,82.7251,20084.0
2023-10-10 14:20:00,88.64,88.69,88.56,88.56,9738.0,82.7251,82.7717,82.6504,82.6504,9738.0
2023-10-10 14:25:00,88.56,88.76,88.51,88.68,13080.0,82.6504,82.8371,82.6038,82.7624,13080.0
2023-10-10 14:30:00,88.7,88.75,88.69,88.7,8685.0,82.7811,82.8277,82.7717,82.7811,8685.0
2023-10-10 14:35:00,88.7,88.74,88.58,88.69,25260.0,82.7811,82.8184,82.6691,82.7717,25260.0
2023-10-10 14:40:00,88.69,88.75,88.66,88.75,11218.0,82.7717,82.8277,82.7437,82.8277,11218.0
2023-10-10 14:45:00,88.74,88.84,88.72,88.77,9923.0,82.8184,82.9117,82.7997,82.8464,9923.0
2023-10-10 14:50:00,88.76,88.77,88.59,88.6,12231.0,82.8371,82.8464,82.6784,82.6877,12231.0
2023-10-10 14:55:00,88.58,88.59,88.49,88.55,23972.0,82.6691,82.6784,82.5851,82.6411,23972.0
2023-10-10 15:00:00,88.54,88.67,88.53,88.64,12081.0,82.6318,82.7531,82.6224,82.7251,12081.0
2023-10-10 15:05:00,88.64,88.69,88.56,88.69,13161.0,82.7251,82.7717,82.6504,82.7717,13161.0
2023-10-10 15:10:00,88.68,88.76,88.67,88.71,21285.0,82.7624,82.8371,82.7531,82.7904,21285.0
2023-10-10 15:15:00,88.72,88.8,88.7,88.71,11199.0,82.7997,82.8744,82.7811,82.7904,11199.0
2023-10-10 15:20:00,88.72,88.74,88.64,88.73,17650.0,82.7997,82.8184,82.7251,82.8091,17650.0
2023-10-10 15:25:00,88.73,88.84,88.68,88.71,24468.0,82.8091,82.9117,82.7624,82.7904,24468.0
2023-10-10 15:30:00,88.69,88.8,88.61,88.63,20476.0,82.7717,82.8744,82.6971,82.7157,20476.0
2023-10-10 15:35:00,88.6,88.7,88.56,88.65,20664.0,82.6877,82.7811,82.6504,82.7344,20664.0
2023-10-10 15:40:00,88.65,88.78,88.65,88.78,23127.0,82.7344,82.8557,82.7344,82.8557,23127.0
2023-10-10 15:45:00,88.83,88.9,88.81,88.9,24423.0,82.9024,82.9677,82.8837,82.9677,24423.0
2023-10-10 15:50:00,88.9,88.95,88.82,88.89,48515.0,82.9677,83.0144,82.8931,82.9584,48515.0
2023-10-10 15:55:00,88.9,88.99,88.88,88.93,122306.0,82.9677,83.0517,82.9491,82.9957,122306.0
2023-10-11 09:30:00,89.4,89.48,89.13,89.13,43475.0,83.4344,83.509,83.1824,83.1824,43475.0
2023-10-11 09:35:00,89.17,89.24,88.64,88.78,9611.0,83.2197,83.285,82.7251,82.8557,9611.0
2023-10-11 09:40:00,88.87,88.93,88.72,88.9,17479.0,82.9397,82.9957,82.7997,82.9677,17479.0
2023-10-11 09:45:00,88.91,89.2,88.88,88.99,7687.0,82.9771,83.2477,82.9491,83.0517,7687.0
2023-10-11 09:50:00,89.03,89.06,88.7,88.83,18065.0,83.0891,83.1171,82.7811,82.9024,18065.0
2023-10-11 09:55:00,88.86,88.98,88.86,88.91,17097.0,82.9304,83.0424,82.9304,82.9771,17097.0
2023-10-11 10:00:00,88.98,89.23,88.98,89.21,21183.0,83.0424,83.2757,83.0424,83.257,21183.0
2023-10-11 10:05:00,89.2,89.33,89.16,89.3,13113.0,83.2477,83.369,83.2104,83.341,13113.0
2023-10-11 10:10:00,89.22,89.23,88.91,88.98,20399.0,83.2664,83.2757,82.9771,83.0424,20399.0
2023-10-11 10:15:00,88.99,89.26,88.95,89.1,15219.0,83.0517,83.3037,83.0144,83.1544,15219.0
2023-10-11 10:20:00,89.08,89.22,89.06,89.12,8015.0,83.1357,83.2664,83.1171,83.173,8015.0
2023-10-11 10:25:00,89.12,89.38,89.08,89.38,8815.0,83.173,83.4157,83.1357,83.4157,8815.0
2023-10-11 10:30:00,89.47,89.49,89.37,89.39,18043.0,83.4997,83.5184,83.4064,83.425,18043.0
2023-10-11 10:35:00,89.41,89.41,89.28,89.29,9721.0,83.4437,83.4437,83.3224,83.3317,9721.0
2023-10-11 10:40:00,89.3,89.3,89.14,89.15,14265.0,83.341,83.341,83.1917,83.201,14265.0
2023-10-11 10:45:00,89.16,89.33,89.12,89.18,8657.0,83.2104,83.369,83.173,83.229,8657.0
2023-10-11 10:50:00,89.2,89.2,89.07,89.09,10849.0,83.2477,83.2477,83.1264,83.145,10849.0
2023-10-11 10:55:00,89.06,89.25,89.06,89.17,18174.0,83.1171,83.2944,83.1171,83.2197,18174.0
2023-10-11 11:00:00,89.18,89.29,89.07,89.29,8551.0,83.229,83.3317,83.1264,83.3317,8551.0
2023-10-11 11:05:00,89.26,89.31,88.97,89.03,11542.0,83.3037,83.3504,83.0331,83.0891,11542.0
2023-10-11 11:10:00,89.06,89.06,88.97,89.01,10687.0,83.1171,83.1171,83.0331,83.0704,10687.0
2023-10-11 11:15:00,89.0,89.0,88.82,88.91,18524.0,83.0611,83.0611,82.8931,82.9771,18524.0
2023-10-11 11:20:00,88.92,89.05,88.87,89.03,9789.0,82.9864,83.1077,82.9397,83.0891,9789.0
2023-10-11 11:25:00,89.04,89.16,89.01,89.12,11303.0,83.0984,83.2104,83.0704,83.173,11303.0
2023-10-11 11:30:00,89.15,89.24,89.13,89.13,14858.0,83.201,83.285,83.1824,83.1824,14858.0
2023-10-11 11:35:00,89.12,89.18,89.09,89.13,10871.0,83.173,83.229,83.145,83.1824,10871.0
2023-10-11 11:40:00,89.11,89.11,88.95,88.98,14929.0,83.1637,83.1637,83.0144,83.0424,14929.0
2023-10-11 11:45:00,88.97,89.03,88.95,88.96,6989.0,83.0331,83.0891,83.0144,83.0237,6989.0
2023-10-11 11:50:00,88.98,89.08,88.94,89.05,14391.0,83.0424,83.1357,83.0051,83.1077,14391.0
2023-10-11 11:55:00,89.03,89.09,88.99,89.03,8917.0,83.0891,83.145,83.0517,83.0891,8917.0
2023-10-11 12:00:00,89.03,89.11,89.0,89.1,14601.0,83.0891,83.1637,83.0611,83.1544,14601.0
2023-10-11 12:05:00,89.1,89.15,89.04,89.07,25937.0,83.1544,83.201,83.0984,83.1264,25937.0
2023-10-11 12:10:00,89.09,89.18,89.03,89.03,10855.0,83.145,83.229,83.0891,83.0891,10855.0
2023-10-11 12:15:00,89.04,89.14,89.0,89.11,21126.0,83.0984,83.1917,83.0611,83.1637,21126.0
2023-10-11 12:20:00,89.1,89.1,89.0,89.0,16895.0,83.1544,83.1544,83.0611,83.0611,16895.0
2023-10-11 12:25:00,89.02,89.03,88.84,88.98,27266.0,83.0797,83.0891,82.9117,83.0424,27266.0
2023-10-11 12:30:00,89.02,89.07,88.99,89.04,4602.0,83.0797,83.1264,83.0517,83.0984,4602.0
2023-10-11 12:35:00,89.05,89.14,89.04,89.05,10672.0,83.1077,83.1917,83.0984,83.1077,10672.0
2023-10-11 12:40:00,89.06,89.17,89.01,89.17,6006.0,83.1171,83.2197,83.0704,83.2197,6006.0
2023-10-11 12:45:00,89.19,89.3,89.16,89.3,12199.0,83.2384,83.341,83.2104,83.341,12199.0
2023-10-11 12:50:00,89.31,89.36,89.22,89.25,15290.0,83.3504,83.397,83.2664,83.2944,15290.0
2023-10-11 12:55:00,89.24,89.24,89.11,89.18,7856.0,83.285,83.285,83.1637,83.229,7856.0
2023-10-11 13:00:00,89.17,89.26,89.09,89.14,12582.0,83.2197,83.3037,83.145,83.1917,12582.0
2023-10-11 13:05:00,89.16,89.22,89.12,89.18,7852.0,83.2104,83.2664,83.173,83.229,7852.0
2023-10-11 13:10:00,89.2,89.3,89.19,89.3,16726.0,83.2477,83.341,83.2384,83.341,16726.0
2023-10-11 13:15:00,89.29,89.33,89.23,89.26,26551.0,83.3317,83.369,83.2757,83.3037,26551.0
2023-10-11 13:20:00,89.26,89.44,89.24,89.36,8784.0,83.3037,83.4717,83.285,83.397,8784.0
2023-10-11 13:25:00,89.37,89.49,89.32,89.41,11156.0,83.4064,83.5184,83.3597,83.4437,11156.0
2023-10-11 13:30:00,89.39,89.44,89.22,89.23,9666.0,83.425,83.4717,83.2664,83.2757,9666.0
2023-10-11 13:35:00,89.19,89.24,89.15,89.22,15854.0,83.2384,83.285,83.201,83.2664,15854.0
2023-10-11 13:40:00,89.21,89.28,89.21,89.25,6781.0,83.257,83.3224,83.257,83.2944,6781.0
2023-10-11 13:45:00,89.25,89.25,89.16,89.18,7400.0,83.2944,83.2944,83.2104,83.229,7400.0
2023-10-11 13:50:00,89.18,89.34,89.16,89.29,12697.0,83.229,83.3784,83.2104,83.3317,12697.0
2023-10-11 13:55:00,89.28,89.37,89.27,89.32,5949.0,83.3224,83.4064,83.313,83.3597,5949.0
2023-10-11 14:00:00,89.33,89.56,89.32,89.53,46767.0,83.369,83.5837,83.3597,83.5557,46767.0
2023-10-11 14:05:00,89.47,89.55,89.38,89.51,41995.0,83.4997,83.5744,83.4157,83.537,41995.0
2023-10-11 14:10:00,89.51,89.54,89.42,89.49,25372.0,83.537,83.565,83.453,83.5184,25372.0
2023-10-11 14:15:00,89.51,89.65,89.5,89.59,11939.0,83.537,83.6677,83.5277,83.6117,11939.0
2023-10-11 14:20:00,89.59,89.65,89.51,89.65,39717.0,83.6117,83.6677,83.537,83.6677,39717.0
2023-10-11 14:25:00,89.66,89.74,89.64,89.71,14105.0,83.677,83.7517,83.6583,83.7237,14105.0
2023-10-11 14:30:00,89.73,89.96,89.7,89.92,46607.0,83.7423,83.957,83.7143,83.9197,46607.0
2023-10-11 14:35:00,89.91,89.92,89.6,89.6,69851.0,83.9103,83.9197,83.621,83.621,69851.0
2023-10-11 14:40:00,89.59,89.79,89.46,89.77,17273.0,83.6117,83.7983,83.4904,83.7797,17273.0
2023-10-11 14:45:00,89.78,89.79,89.73,89.76,10318.0,83.789,83.7983,83.7423,83.7703,10318.0
2023-10-11 14:50:00,89.77,89.85,89.75,89.81,14146.0,83.7797,83.8543,83.761,83.817,14146.0
2023-10-11 14:55:00,89.82,89.9,89.82,89.9,10683.0,83.8263,83.901,83.8263,83.901,10683.0
2023-10-11 15:00:00,89.89,89.98,89.89,89.92,13591.0,83.8917,83.9757,83.8917,83.9197,13591.0
2023-10-11 15:05:00,89.92,89.94,89.81,89.91,21273.0,83.9197,83.9383,83.817,83.9103,21273.0
2023-10-11 15:10:00,89.93,89.98,89.9,89.95,13525.0,83.929,83.9757,83.901,83.9477,13525.0
2023-10-11 15:15:00,89.96,89.99,89.85,89.96,13248.0,83.957,83.985,83.8543,83.957,13248.0
2023-10-11 15:20:00,89.94,89.97,89.9,89.96,17303.0,83.9383,83.9663,83.901,83.957,17303.0
2023-10-11 15:25:00,89.97,89.98,89.89,89.92,19206.0,83.9663,83.9757,83.8917,83.9197,19206.0
2023-10-11 15:30:00,89.91,90.0,89.77,89.93,37004.0,83.9103,83.9943,83.7797,83.929,37004.0
2023-10-11 15:35:00,89.93,90.02,89.9,90.02,23454.0,83.929,84.013,83.901,84.013,23454.0
2023-10-11 15:40:00,90.02,90.12,89.99,90.03,27178.0,84.013,84.1063,83.985,84.0223,27178.0
2023-10-11 15:45:00,90.03,90.06,89.95,90.01,36808.0,84.0223,84.0503,83.9477,84.0037,36808.0
2023-10-11 15:50:00,90.02,90.05,89.97,90.0,49074.0,84.013,84.041,83.9663,83.9943,49074.0
2023-10-11 15:55:00,90.0,90.0,89.85,89.85,179914.0,83.9943,83.9943,83.8543,83.8543,179914.0
2023-10-12 09:30:00,89.53,90.03,89.53,89.66,81008.0,83.5557,84.0223,83.5557,83.677,81008.0
2023-10-12 09:35:00,89.63,89.74,89.53,89.66,7994.0,83.649,83.7517,83.5557,83.677,7994.0
2023-10-12 09:40:00,89.62,89.94,89.62,89.78,11389.0,83.6397,83.9383,83.6397,83.789,11389.0
2023-10-12 09:45:00,89.75,89.9,89.62,89.81,17788.0,83.761,83.901,83.6397,83.817,17788.0
2023-10-12 09:50:00,89.84,89.97,89.7,89.7,9887.0,83.845,83.9663,83.7143,83.7143,9887.0
2023-10-12 09:55:00,89.66,89.68,89.38,89.58,31030.0,83.677,83.6957,83.4157,83.6024,31030.0
2023-10-12 10:00:00,89.58,89.66,89.33,89.35,25666.0,83.6024,83.677,83.369,83.3877,25666.0
2023-10-12 10:05:00,89.35,89.36,89.13,89.17,19981.0,83.3877,83.397,83.1824,83.2197,19981.0
2023-10-12 10:10:00,89.17,89.18,88.9,88.94,26937.0,83.2197,83.229,82.9677,83.0051,26937.0
2023-10-12 10:15:00,88.92,89.02,88.85,89.01,23417.0,82.9864,83.0797,82.9211,83.0704,23417.0
2023-10-12 10:20:00,89.02,89.04,88.63,88.64,17510.0,83.0797,83.0984,82.7157,82.7251,17510.0
2023-10-12 10:25:00,88.65,88.65,88.53,88.58,71909.0,82.7344,82.7344,82.6224,82.6691,71909.0
2023-10-12 10:30:00,88.59,88.67,88.4,88.5,86170.0,82.6784,82.7531,82.5011,82.5944,86170.0
2023-10-12 10:35:00,88.49,88.49,88.26,88.31,21134.0,82.5851,82.5851,82.3704,82.4171,21134.0
2023-10-12 10:40:00,88.31,88.31,87.96,88.01,53508.0,82.4171,82.4171,82.0905,82.1371,53508.0
2023-10-12 10:45:00,88.01,88.36,87.98,88.28,21323.0,82.1371,82.4638,82.1091,82.3891,21323.0
2023-10-12 10:50:00,88.27,88.45,88.2,88.37,15195.0,82.3798,82.5478,82.3144,82.4731,15195.0
2023-10-12 10:55:00,88.36,88.5,88.35,88.47,21711.0,82.4638,82.5944,82.4544,82.5664,21711.0
2023-10-12 11:00:00,88.48,88.69,88.48,88.53,13039.0,82.5758,82.7717,82.5758,82.6224,13039.0
2023-10-12 11:05:00,88.5,88.54,88.28,88.32,15448.0,82.5944,82.6318,82.3891,82.4264,15448.0
2023-10-12 11:10:00,88.29,88.35,88.11,88.12,15808.0,82.3984,82.4544,82.2304,82.2398,15808.0
2023-10-12 11:15:00,88.1,88.16,87.9,87.95,29843.0,82.2211,82.2771,82.0345,82.0811,29843.0
2023-10-12 11:20:00,87.94,88.0,87.81,87.87,14371.0,82.0718,82.1278,81.9505,82.0065,14371.0
2023-10-12 11:25:00,87.89,88.21,87.89,88.2,22165.0,82.0251,82.3238,82.0251,82.3144,22165.0
2023-10-12 11:30:00,88.22,88.27,88.14,88.21,9607.0,82.3331,82.3798,82.2584,82.3238,9607.0
2023-10-12 11:35:00,88.2,88.25,88.1,88.2,14125.0,82.3144,82.3611,82.2211,82.3144,14125.0
2023-10-12 11:40:00,88.19,88.23,88.13,88.17,11076.0,82.3051,82.3424,82.2491,82.2864,11076.0
2023-10-12 11:45:00,88.12,88.26,88.09,88.2,7676.0,82.2398,82.3704,82.2118,82.3144,7676.0
2023-10-12 11:50:00,88.19,88.35,88.16,88.34,13930.0,82.3051,82.4544,82.2771,82.4451,13930.0
2023-10-12 11:55:00,88.34,88.41,88.27,88.41,11560.0,82.4451,82.5104,82.3798,82.5104,11560.0
2023-10-12 12:00:00,88.42,88.52,88.38,88.39,7256.0,82.5198,82.6131,82.4824,82.4918,7256.0
2023-10-12 12:05:00,88.36,88.46,88.36,88.42,12202.0,82.4638,82.5571,82.4638,82.5198,12202.0
2023-10-12 12:10:00,88.41,88.42,88.35,88.36,5574.0,82.5104,82.5198,82.4544,82.4638,5574.0
2023-10-12 12:15:00,88.35,88.38,88.26,88.26,7641.0,82.4544,82.4824,82.3704,82.3704,7641.0
2023-10-12 12:20:00,88.26,88.33,88.14,88.33,24004.0,82.3704,82.4358,82.2584,82.4358,24004.0
2023-10-12 12:25:00,88.33,88.36,88.22,88.26,14966.0,82.4358,82.4638,82.3331,82.3704,14966.0
2023-10-12 12:30:00,88.27,88.34,88.23,88.3,16421.0,82.3798,82.4451,82.3424,82.4078,16421.0
2023-10-12 12:35:00,88.31,88.42,88.26,88.42,36542.0,82.4171,82.5198,82.3704,82.5198,36542.0
2023-10-12 12:40:00,88.41,88.63,88.4,88.52,15100.0,82.5104,82.7157,82.5011,82.6131,15100.0
2023-10-12 12:45:00,88.51,88.58,88.44,88.53,8837.0,82.6038,82.6691,82.5384,82.6224,8837.0
2023-10-12 12:50:00,88.51,88.54,88.28,88.28,11587.0,82.6038,82.6318,82.3891,82.3891,11587.0
2023-10-12 12:55:00,88.27,88.38,88.27,88.34,12040.0,82.3798,82.4824,82.3798,82.4451,12040.0
2023-10-12 13:00:00,88.31,88.31,88.08,88.17,25837.0,82.4171,82.4171,82.2024,82.2864,25837.0
2023-10-12 13:05:00,88.14,88.28,88.08,88.21,33259.0,82.2584,82.3891,82.2024,82.3238,33259.0
2023-10-12 13:10:00,88.16,88.23,88.08,88.18,10932.0,82.2771,82.3424,82.2024,82.2958,10932.0
2023-10-12 13:15:00,88.15,88.21,88.11,88.2,13888.0,82.2678,82.3238,82.2304,82.3144,13888.0
2023-10-12 13:20:00,88.18,88.24,88.17,88.18,24248.0,82.2958,82.3518,82.2864,82.2958,24248.0
2023-10-12 13:25:00,88.18,88.18,87.83,87.84,31898.0,82.2958,82.2958,81.9691,81.9785,31898.0
2023-10-12 13:30:00,87.82,87.89,87.77,87.78,14589.0,81.9598,82.0251,81.9131,81.9225,14589.0
2023-10-12 13:35:00,87.77,87.78,87.64,87.67,15781.0,81.9131,81.9225,81.7918,81.8198,15781.0
2023-10-12 13:40:00,87.66,87.74,87.49,87.51,25368.0,81.8105,81.8851,81.6518,81.6705,25368.0
2023-10-12 13:45:00,87.51,87.59,87.37,87.51,25279.0,81.6705,81.7451,81.5398,81.6705,25279.0
2023-10-12 13:50:00,87.52,87.58,87.39,87.43,9525.0,81.6798,81.7358,81.5585,81.5958,9525.0
2023-10-12 13:55:00,87.43,87.48,87.37,87.4,16353.0,81.5958,81.6425,81.5398,81.5678,16353.0
2023-10-12 14:00:00,87.4,87.5,87.38,87.4,19592.0,81.5678,81.6611,81.5492,81.5678,19592.0
2023-10-12 14:05:00,87.42,87.43,87.19,87.34,24418.0,81.5865,81.5958,81.3718,81.5118,24418.0
2023-10-12 14:10:00,87.34,87.4,87.31,87.39,12605.0,81.5118,81.5678,81.4838,81.5585,12605.0
2023-10-12 14:15:00,87.39,87.48,87.32,87.45,13170.0,81.5585,81.6425,81.4932,81.6145,13170.0
2023-10-12 14:20:00,87.46,87.51,87.4,87.47,17010.0,81.6238,81.6705,81.5678,81.6332,17010.0
2023-10-12 14:25:00,87.46,87.6,87.46,87.56,12035.0,81.6238,81.7545,81.6238,81.7171,12035.0
2023-10-12 14:30:00,87.55,87.66,87.52,87.65,9714.0,81.7078,81.8105,81.6798,81.8011,9714.0
2023-10-12 14:35:00,87.67,87.74,87.56,87.61,19807.0,81.8198,81.8851,81.7171,81.7638,19807.0
2023-10-12 14:40:00,87.62,87.67,87.58,87.6,16647.0,81.7731,81.8198,81.7358,81.7545,16647.0
2023-10-12 14:45:00,87.61,87.63,87.54,87.61,10346.0,81.7638,81.7825,81.6985,81.7638,10346.0
2023-10-12 14:50:00,87.6,87.69,87.6,87.62,18778.0,81.7545,81.8385,81.7545,81.7731,18778.0
2023-10-12 14:55:00,87.63,87.64,87.57,87.63,12805.0,81.7825,81.7918,81.7265,81.7825,12805.0
2023-10-12 15:00:00,87.65,87.69,87.47,87.51,12060.0,81.8011,81.8385,81.6332,81.6705,12060.0
2023-10-12 15:05:00,87.49,87.67,87.48,87.62,19959.0,81.6518,81.8198,81.6425,81.7731,19959.0
2023-10-12 15:10:00,87.62,87.66,87.49,87.64,14053.0,81.7731,81.8105,81.6518,81.7918,14053.0
2023-10-12 15:15:00,87.62,87.63,87.52,87.57,17371.0,81.7731,81.7825,81.6798,81.7265,17371.0
2023-10-12 15:20:00,87.57,87.63,87.54,87.61,27822.0,81.7265,81.7825,81.6985,81.7638,27822.0
2023-10-12 15:25:00,87.61,87.67,87.55,87.59,36183.0,81.7638,81.8198,81.7078,81.7451,36183.0
2023-10-12 15:30:00,87.59,87.87,87.58,87.82,29353.0,81.7451,82.0065,81.7358,81.9598,29353.0
2023-10-12 15:35:00,87.84,87.95,87.78,87.93,28012.0,81.9785,82.0811,81.9225,82.0625,28012.0
2023-10-12 15:40:00,87.92,87.96,87.75,87.75,35933.0,82.0531,82.0905,81.8945,81.8945,35933.0
2023-10-12 15:45:00,87.75,87.85,87.67,87.83,36619.0,81.8945,81.9878,81.8198,81.9691,36619.0
2023-10-12 15:50:00,87.82,87.94,87.82,87.88,81905.0,81.9598,82.0718,81.9598,82.0158,81905.0
2023-10-12 15:55:00,87.88,88.1,87.86,88.04,225991.0,82.0158,82.2211,81.9971,82.1651,225991.0
2023-10-13 09:30:00,88.94,89.32,88.05,88.81,43770.0,83.0051,83.3597,82.1744,82.8837,43770.0
2023-10-13 09:35:00,88.9,89.05,88.72,89.03,34223.0,82.9677,83.1077,82.7997,83.0891,34223.0
2023-10-13 09:40:00,88.97,89.22,88.85,89.11,19134.0,83.0331,83.2664,82.9211,83.1637,19134.0
2023-10-13 09:45:00,89.18,89.54,89.17,89.29,30319.0,83.229,83.565,83.2197,83.3317,30319.0
2023-10-13 09:50:00,89.28,89.31,88.94,88.98,22346.0,83.3224,83.3504,83.0051,83.0424,22346.0
2023-10-13 09:55:00,88.95,89.06,88.8,88.81,23049.0,83.0144,83.1171,82.8744,82.8837,23049.0
2023-10-13 10:00:00,88.76,88.83,88.61,88.77,17068.0,82.8371,82.9024,82.6971,82.8464,17068.0
2023-10-13 10:05:00,88.83,89.23,88.83,89.19,24173.0,82.9024,83.2757,82.9024,83.2384,24173.0
2023-10-13 10:10:00,89.26,89.31,89.15,89.15,15584.0,83.3037,83.3504,83.201,83.201,15584.0
2023-10-13 10:15:00,89.17,89.33,89.16,89.24,22642.0,83.2197,83.369,83.2104,83.285,22642.0
2023-10-13 10:20:00,89.25,89.37,89.25,89.36,20686.0,83.2944,83.4064,83.2944,83.397,20686.0
2023-10-13 10:25:00,89.37,89.46,89.23,89.32,11091.0,83.4064,83.4904,83.2757,83.3597,11091.0
2023-10-13 10:30:00,89.32,89.35,89.2,89.26,15136.0,83.3597,83.3877,83.2477,83.3037,15136.0
2023-10-13 10:35:00,89.26,89.26,88.84,88.88,21284.0,83.3037,83.3037,82.9117,82.9491,21284.0
2023-10-13 10:40:00,88.87,88.91,88.8,88.88,10722.0,82.9397,82.9771,82.8744,82.9491,10722.0
2023-10-13 10:45:00,88.86,89.06,88.81,89.06,10126.0,82.9304,83.1171,82.8837,83.1171,10126.0
2023-10-13 10:50:00,89.02,89.05,88.83,88.83,14810.0,83.0797,83.1077,82.9024,82.9024,14810.0
2023-10-13 10:55:00,88.84,88.88,88.76,88.78,6694.0,82.9117,82.9491,82.8371,82.8557,6694.0
2023-10-13 11:00:00,88.76,88.76,88.6,88.6,7897.0,82.8371,82.8371,82.6877,82.6877,7897.0
2023-10-13 11:05:00,88.59,88.62,88.43,88.59,14406.0,82.6784,82.7064,82.5291,82.6784,14406.0
2023-10-13 11:10:00,88.6,88.71,88.58,88.65,6577.0,82.6877,82.7904,82.6691,82.7344,6577.0
2023-10-13 11:15:00,88.65,88.83,88.62,88.8,7853.0,82.7344,82.9024,82.7064,82.8744,7853.0
2023-10-13 11:20:00,88.78,88.83,88.57,88.59,7342.0,82.8557,82.9024,82.6597,82.6784,7342.0
2023-10-13 11:25:00,88.58,88.75,88.45,88.74,12544.0,82.6691,82.8277,82.5478,82.8184,12544.0
2023-10-13 11:30:00,88.73,88.73,88.62,88.66,13172.0,82.8091,82.8091,82.7064,82.7437,13172.0
2023-10-13 11:35:00,88.71,88.8,88.65,88.72,18377.0,82.7904,82.8744,82.7344,82.7997,18377.0
2023-10-13 11:40:00,88.74,88.83,88.73,88.78,16777.0,82.8184,82.9024,82.8091,82.8557,16777.0
2023-10-13 11:45:00,88.77,88.78,88.7,88.73,8507.0,82.8464,82.8557,82.7811,82.8091,8507.0
2023-10-13 11:50:00,88.72,88.8,88.59,88.64,11125.0,82.7997,82.8744,82.6784,82.7251,11125.0
2023-10-13 11:55:00,88.61,88.61,88.47,88.53,13714.0,82.6971,82.6971,82.5664,82.6224,13714.0
2023-10-13 12:00:00,88.5,88.76,88.5,88.74,7755.0,82.5944,82.8371,82.5944,82.8184,7755.0
2023-10-13 12:05:00,88.76,88.92,88.75,88.88,25231.0,82.8371,82.9864,82.8277,82.9491,25231.0
2023-10-13 12:10:00,88.89,88.89,88.73,88.74,12318.0,82.9584,82.9584,82.8091,82.8184,12318.0
2023-10-13 12:15:00,88.72,88.72,88.63,88.7,14522.0,82.7997,82.7997,82.7157,82.7811,14522.0
2023-10-13 12:20:00,88.72,88.79,88.57,88.59,17419.0,82.7997,82.8651,82.6597,82.6784,17419.0
2023-10-13 12:25:00,88.59,88.63,88.57,88.62,8259.0,82.6784,82.7157,82.6597,82.7064,8259.0
2023-10-13 12:30:00,88.62,88.69,88.58,88.68,8512.0,82.7064,82.7717,82.6691,82.7624,8512.0
2023-10-13 12:35:00,88.66,88.69,88.57,88.57,17142.0,82.7437,82.7717,82.6597,82.6597,17142.0
2023-10-13 12:40:00,88.56,88.68,88.54,88.66,17608.0,82.6504,82.7624,82.6318,82.7437,17608.0
2023-10-13 12:45:00,88.65,88.77,88.57,88.58,23657.0,82.7344,82.8464,82.6597,82.6691,23657.0
2023-10-13 12:50:00,88.5,88.5,88.24,88.32,35155.0,82.5944,82.5944,82.3518,82.4264,35155.0
2023-10-13 12:55:00,88.33,88.41,88.28,88.32,13397.0,82.4358,82.5104,82.3891,82.4264,13397.0
2023-10-13 13:00:00,88.32,88.46,88.29,88.41,20272.0,82.4264,82.5571,82.3984,82.5104,20272.0
2023-10-13 13:05:00,88.44,88.5,88.38,88.44,17207.0,82.5384,82.5944,82.4824,82.5384,17207.0
2023-10-13 13:10:00,88.45,88.54,88.38,88.4,18567.0,82.5478,82.6318,82.4824,82.5011,18567.0
2023-10-13 13:15:00,88.39,88.52,88.39,88.49,16961.0,82.4918,82.6131,82.4918,82.5851,16961.0
2023-10-13 13:20:00,88.49,88.58,88.42,88.45,17188.0,82.5851,82.6691,82.5198,82.5478,17188.0
2023-10-13 13:25:00,88.44,88.47,88.29,88.29,18727.0,82.5384,82.5664,82.3984,82.3984,18727.0
2023-10-13 13:30:00,88.29,88.31,88.2,88.3,14726.0,82.3984,82.4171,82.3144,82.4078,14726.0
2023-10-13 13:35:00,88.28,88.46,88.17,88.38,27651.0,82.3891,82.5571,82.2864,82.4824,27651.0
2023-10-13 13:40:00,88.38,88.65,88.36,88.56,25215.0,82.4824,82.7344,82.4638,82.6504,25215.0
2023-10-13 13:45:00,88.55,88.61,88.48,88.6,22403.0,82.6411,82.6971,82.5758,82.6877,22403.0
2023-10-13 13:50:00,88.59,88.65,88.54,88.6,18854.0,82.6784,82.7344,82.6318,82.6877,18854.0
2023-10-13 13:55:00,88.59,88.61,88.49,88.57,20956.0,82.6784,82.6971,82.5851,82.6597,20956.0
2023-10-13 14:00:00,88.56,88.61,88.52,88.58,17896.0,82.6504,82.6971,82.6131,82.6691,17896.0
2023-10-13 14:05:00,88.56,88.7,88.56,88.69,19213.0,82.6504,82.7811,82.6504,82.7717,19213.0
2023-10-13 14:10:00,88.68,88.74,88.66,88.67,18310.0,82.7624,82.8184,82.7437,82.7531,18310.0
2023-10-13 14:15:00,88.67,88.79,88.65,88.71,19997.0,82.7531,82.8651,82.7344,82.7904,19997.0
2023-10-13 14:20:00,88.72,88.82,88.65,88.69,18823.0,82.7997,82.8931,82.7344,82.7717,18823.0
2023-10-13 14:25:00,88.67,88.68,88.58,88.68,17340.0,82.7531,82.7624,82.6691,82.7624,17340.0
2023-10-13 14:30:00,88.68,88.71,88.51,88.54,16783.0,82.7624,82.7904,82.6038,82.6318,16783.0
2023-10-13 14:35:00,88.54,88.54,88.36,88.43,15480.0,82.6318,82.6318,82.4638,82.5291,15480.0
2023-10-13 14:40:00,88.41,88.46,88.38,88.38,16455.0,82.5104,82.5571,82.4824,82.4824,16455.0
2023-10-13 14:45:00,88.38,88.38,88.17,88.19,20883.0,82.4824,82.4824,82.2864,82.3051,20883.0
2023-10-13 14:50:00,88.17,88.47,88.13,88.43,24997.0,82.2864,82.5664,82.2491,82.5291,24997.0
2023-10-13 14:55:00,88.42,88.47,88.35,88.38,24544.0,82.5198,82.5664,82.4544,82.4824,24544.0
2023-10-13 15:00:00,88.37,88.5,88.31,88.5,31424.0,82.4731,82.5944,82.4171,82.5944,31424.0
2023-10-13 15:05:00,88.47,88.5,88.34,88.39,26090.0,82.5664,82.5944,82.4451,82.4918,26090.0
2023-10-13 15:10:00,88.38,88.53,88.35,88.46,24348.0,82.4824,82.6224,82.4544,82.5571,24348.0
2023-10-13 15:15:00,88.47,88.56,88.41,88.53,30945.0,82.5664,82.6504,82.5104,82.6224,30945.0
2023-10-13 15:20:00,88.53,88.58,88.46,88.5,24993.0,82.6224,82.6691,82.5571,82.5944,24993.0
2023-10-13 15:25:00,88.51,88.51,88.38,88.45,23244.0,82.6038,82.6038,82.4824,82.5478,23244.0
2023-10-13 15:30:00,88.45,88.61,88.45,88.54,34076.0,82.5478,82.6971,82.5478,82.6318,34076.0
2023-10-13 15:35:00,88.53,88.56,88.37,88.4,36563.0,82.6224,82.6504,82.4731,82.5011,36563.0
2023-10-13 15:40:00,88.38,88.47,88.27,88.29,46494.0,82.4824,82.5664,82.3798,82.3984,46494.0
2023-10-13 15:45:00,88.32,88.34,88.19,88.33,73015.0,82.4264,82.4451,82.3051,82.4358,73015.0
2023-10-13 15:50:00,88.33,88.66,88.28,88.66,97901.0,82.4358,82.7437,82.3891,82.7437,97901.0
2023-10-13 15:55:00,88.65,88.79,88.63,88.68,266319.0,82.7344,82.8651,82.7157,82.7624,266319.0
2023-10-16 09:30:00,89.0,89.12,88.65,88.65,42972.0,83.0611,83.173,82.7344,82.7344,42972.0
2023-10-16 09:35:00,88.68,88.77,88.42,88.65,23828.0,82.7624,82.8464,82.5198,82.7344,23828.0
2023-10-16 09:40:00,88.62,88.93,88.5,88.89,13846.0,82.7064,82.9957,82.5944,82.9584,13846.0
2023-10-16 09:45:00,88.88,89.12,88.87,88.98,13247.0,82.9491,83.173,82.9397,83.0424,13247.0
2023-10-16 09:50:00,88.97,89.04,88.77,88.93,32078.0,83.0331,83.0984,82.8464,82.9957,32078.0
2023-10-16 09:55:00,88.95,88.96,88.54,88.65,55532.0,83.0144,83.0237,82.6318,82.7344,55532.0
2023-10-16 10:00:00,88.56,88.88,88.43,88.71,19320.0,82.6504,82.9491,82.5291,82.7904,19320.0
2023-10-16 10:05:00,88.67,88.8,88.54,88.56,16900.0,82.7531,82.8744,82.6318,82.6504,16900.0
2023-10-16 10:10:00,88.55,88.97,88.51,88.9,18131.0,82.6411,83.0331,82.6038,82.9677,18131.0
2023-10-16 10:15:00,88.9,89.15,88.9,89.11,6872.0,82.9677,83.201,82.9677,83.1637,6872.0
2023-10-16 10:20:00,89.09,89.15,88.89,88.96,12294.0,83.145,83.201,82.9584,83.0237,12294.0
2023-10-16 10:25:00,88.95,88.99,88.87,88.95,15297.0,83.0144,83.0517,82.9397,83.0144,15297.0
2023-10-16 10:30:00,88.96,89.25,88.91,89.08,26338.0,83.0237,83.2944,82.9771,83.1357,26338.0
2023-10-16 10:35:00,89.1,89.29,89.1,89.28,12133.0,83.1544,83.3317,83.1544,83.3224,12133.0
2023-10-16 10:40:00,89.28,89.42,89.28,89.39,27093.0,83.3224,83.453,83.3224,83.425,27093.0
2023-10-16 10:45:00,89.39,89.57,89.38,89.55,11717.0,83.425,83.593,83.4157,83.5744,11717.0
2023-10-16 10:50:00,89.55,89.58,89.5,89.54,17292.0,83.5744,83.6024,83.5277,83.565,17292.0
2023-10-16 10:55:00,89.54,89.61,89.49,89.51,13450.0,83.565,83.6303,83.5184,83.537,13450.0
2023-10-16 11:00:00,89.51,89.71,89.51,89.64,16526.0,83.537,83.7237,83.537,83.6583,16526.0
2023-10-16 11:05:00,89.63,89.63,89.37,89.42,13155.0,83.649,83.649,83.4064,83.453,13155.0
2023-10-16 11:10:00,89.43,89.53,89.42,89.48,10031.0,83.4624,83.5557,83.453,83.509,10031.0
2023-10-16 11:15:00,89.48,89.53,89.43,89.52,14924.0,83.509,83.5557,83.4624,83.5464,14924.0
2023-10-16 11:20:00,89.51,89.57,89.45,89.47,13269.0,83.537,83.593,83.481,83.4997,13269.0
2023-10-16 11:25:00,89.47,89.47,89.31,89.34,11377.0,83.4997,83.4997,83.3504,83.3784,11377.0
2023-10-16 11:30:00,89.36,89.41,89.19,89.22,15749.0,83.397,83.4437,83.2384,83.2664,15749.0
2023-10-16 11:35:00,89.23,89.45,89.15,89.41,15402.0,83.2757,83.481,83.201,83.4437,15402.0
2023-10-16 11:40:00,89.38,89.41,89.33,89.33,9868.0,83.4157,83.4437,83.369,83.369,9868.0
2023-10-16 11:45:00,89.35,89.35,89.17,89.31,14601.0,83.3877,83.3877,83.2197,83.3504,14601.0
2023-10-16 11:50:00,89.32,89.44,89.24,89.44,12555.0,83.3597,83.4717,83.285,83.4717,12555.0
2023-10-16 11:55:00,89.4,89.49,89.35,89.47,23366.0,83.4344,83.5184,83.3877,83.4997,23366.0
2023-10-16 12:00:00,89.48,89.63,89.46,89.6,19514.0,83.509,83.649,83.4904,83.621,19514.0
2023-10-16 12:05:00,89.57,89.65,89.49,89.52,16776.0,83.593,83.6677,83.5184,83.5464,16776.0
2023-10-16 12:10:00,89.52,89.7,89.52,89.69,13418.0,83.5464,83.7143,83.5464,83.705,13418.0
2023-10-16 12:15:00,89.67,89.86,89.66,89.8,24401.0,83.6863,83.8637,83.677,83.8077,24401.0
2023-10-16 12:20:00,89.79,89.84,89.54,89.57,25365.0,83.7983,83.845,83.565,83.593,25365.0
2023-10-16 12:25:00,89.57,89.59,89.46,89.48,36502.0,83.593,83.6117,83.4904,83.509,36502.0
2023-10-16 12:30:00,89.49,89.52,89.35,89.4,12982.0,83.5184,83.5464,83.3877,83.4344,12982.0
2023-10-16 12:35:00,89.41,89.51,89.33,89.44,17428.0,83.4437,83.537,83.369,83.4717,17428.0
2023-10-16 12:40:00,89.41,89.43,89.38,89.38,15392.0,83.4437,83.4624,83.4157,83.4157,15392.0
2023-10-16 12:45:00,89.37,89.47,89.37,89.43,21252.0,83.4064,83.4997,83.4064,83.4624,21252.0
2023-10-16 12:50:00,89.43,89.45,89.38,89.39,7755.0,83.4624,83.481,83.4157,83.425,7755.0
2023-10-16 12:55:00,89.38,89.46,89.31,89.33,31596.0,83.4157,83.4904,83.3504,83.369,31596.0
2023-10-16 13:00:00,89.33,89.43,89.28,89.42,15915.0,83.369,83.4624,83.3224,83.453,15915.0
2023-10-16 13:05:00,89.4,89.43,89.37,89.39,12776.0,83.4344,83.4624,83.4064,83.425,12776.0
2023-10-16 13:10:00,89.38,89.42,89.36,89.37,10351.0,83.4157,83.453,83.397,83.4064,10351.0
2023-10-16 13:15:00,89.37,89.39,89.33,89.33,8561.0,83.4064,83.425,83.369,83.369,8561.0
2023-10-16 13:20:00,89.31,89.38,89.17,89.36,27218.0,83.3504,83.4157,83.2197,83.397,27218.0
2023-10-16 13:25:00,89.33,89.49,89.24,89.47,22998.0,83.369,83.5184,83.285,83.4997,22998.0
2023-10-16 13:30:00,89.48,89.49,89.43,89.43,13549.0,83.509,83.5184,83.4624,83.4624,13549.0
2023-10-16 13:35:00,89.44,89.62,89.43,89.58,15794.0,83.4717,83.6397,83.4624,83.6024,15794.0
2023-10-16 13:40:00,89.58,89.64,89.57,89.59,14339.0,83.6024,83.6583,83.593,83.6117,14339.0
2023-10-16 13:45:00,89.6,89.68,89.56,89.6,14111.0,83.621,83.6957,83.5837,83.621,14111.0
2023-10-16 13:50:00,89.61,89.68,89.58,89.66,14229.0,83.6303,83.6957,83.6024,83.677,14229.0
2023-10-16 13:55:00,89.67,89.75,89.67,89.71,10873.0,83.6863,83.761,83.6863,83.7237,10873.0
2023-10-16 14:00:00,89.71,89.75,89.68,89.68,17527.0,83.7237,83.761,83.6957,83.6957,17527.0
2023-10-16 14:05:00,89.68,89.69,89.57,89.6,9036.0,83.6957,83.705,83.593,83.621,9036.0
2023-10-16 14:10:00,89.58,89.59,89.49,89.54,21229.0,83.6024,83.6117,83.5184,83.565,21229.0
2023-10-16 14:15:00,89.54,89.57,89.47,89.5,18340.0,83.565,83.593,83.4997,83.5277,18340.0
2023-10-16 14:20:00,89.5,89.53,89.45,89.47,13361.0,83.5277,83.5557,83.481,83.4997,13361.0
2023-10-16 14:25:00,89.46,89.47,89.39,89.41,14150.0,83.4904,83.4997,83.425,83.4437,14150.0
2023-10-16 14:30:00,89.41,89.56,89.39,89.47,15873.0,83.4437,83.5837,83.425,83.4997,15873.0
2023-10-16 14:35:00,89.47,89.47,89.38,89.41,8828.0,83.4997,83.4997,83.4157,83.4437,8828.0
2023-10-16 14:40:00,89.39,89.46,89.39,89.46,13613.0,83.425,83.4904,83.425,83.4904,13613.0
2023-10-16 14:45:00,89.45,89.48,89.41,89.42,11503.0,83.481,83.509,83.4437,83.453,11503.0
2023-10-16 14:50:00,89.43,89.55,89.43,89.55,15308.0,83.4624,83.5744,83.4624,83.5744,15308.0
2023-10-16 14:55:00,89.56,89.71,89.55,89.69,15824.0,83.5837,83.7237,83.5744,83.705,15824.0
2023-10-16 15:00:00,89.69,89.7,89.56,89.6,17419.0,83.705,83.7143,83.5837,83.621,17419.0
2023-10-16 15:05:00,89.6,89.65,89.55,89.64,21943.0,83.621,83.6677,83.5744,83.6583,21943.0
2023-10-16 15:10:00,89.65,89.65,89.52,89.58,40761.0,83.6677,83.6677,83.5464,83.6024,40761.0
2023-10-16 15:15:00,89.58,89.59,89.45,89.46,28062.0,83.6024,83.6117,83.481,83.4904,28062.0
2023-10-16 15:20:00,89.46,89.61,89.45,89.53,38628.0,83.4904,83.6303,83.481,83.5557,38628.0
2023-10-16 15:25:00,89.52,89.6,89.38,89.42,35555.0,83.5464,83.621,83.4157,83.453,35555.0
2023-10-16 15:30:00,89.42,89.52,89.39,89.39,27611.0,83.453,83.5464,83.425,83.425,27611.0
2023-10-16 15:35:00,89.38,89.42,89.34,89.36,45982.0,83.4157,83.453,83.3784,83.397,45982.0
2023-10-16 15:40:00,89.36,89.57,89.36,89.47,37129.0,83.397,83.593,83.397,83.4997,37129.0
2023-10-16 15:45:00,89.46,89.49,89.34,89.34,52080.0,83.4904,83.5184,83.3784,83.3784,52080.0
2023-10-16 15:50:00,89.32,89.45,89.32,89.43,92634.0,83.3597,83.481,83.3597,83.4624,92634.0
2023-10-16 15:55:00,89.43,89.59,89.41,89.43,228587.0,83.4624,83.6117,83.4437,83.4624,228587.0
2023-10-17 09:30:00,88.77,89.77,88.49,89.66,77799.0,82.8464,83.7797,82.5851,83.677,77799.0
2023-10-17 09:35:00,89.64,89.65,89.29,89.39,5949.0,83.6583,83.6677,83.3317,83.425,5949.0
2023-10-17 09:40:00,89.46,89.56,89.16,89.18,17948.0,83.4904,83.5837,83.2104,83.229,17948.0
2023-10-17 09:45:00,89.22,89.54,89.22,89.43,34345.0,83.2664,83.565,83.2664,83.4624,34345.0
2023-10-17 09:50:00,89.4,89.55,89.21,89.27,13291.0,83.4344,83.5744,83.257,83.313,13291.0
2023-10-17 09:55:00,89.29,89.31,88.78,88.78,24455.0,83.3317,83.3504,82.8557,82.8557,24455.0
2023-10-17 10:00:00,88.71,88.71,88.54,88.71,15010.0,82.7904,82.7904,82.6318,82.7904,15010.0
2023-10-17 10:05:00,88.7,88.98,88.58,88.92,12391.0,82.7811,83.0424,82.6691,82.9864,12391.0
2023-10-17 10:10:00,88.91,89.27,88.9,89.24,6452.0,82.9771,83.313,82.9677,83.285,6452.0
2023-10-17 10:15:00,89.23,89.24,89.05,89.05,20356.0,83.2757,83.285,83.1077,83.1077,20356.0
2023-10-17 10:20:00,89.04,89.07,88.93,89.05,12035.0,83.0984,83.1264,82.9957,83.1077,12035.0
2023-10-17 10:25:00,89.0,89.03,88.96,89.0,12402.0,83.0611,83.0891,83.0237,83.0611,12402.0
2023-10-17 10:30:00,89.02,89.04,88.84,88.94,41800.0,83.0797,83.0984,82.9117,83.0051,41800.0
2023-10-17 10:35:00,88.9,89.0,88.85,88.92,34290.0,82.9677,83.0611,82.9211,82.9864,34290.0
2023-10-17 10:40:00,88.89,89.06,88.84,88.98,10710.0,82.9584,83.1171,82.9117,83.0424,10710.0
2023-10-17 10:45:00,88.99,88.99,88.62,88.63,6379.0,83.0517,83.0517,82.7064,82.7157,6379.0
2023-10-17 10:50:00,88.64,88.67,88.55,88.55,10382.0,82.7251,82.7531,82.6411,82.6411,10382.0
2023-10-17 10:55:00,88.59,88.77,88.55,88.7,14511.0,82.6784,82.8464,82.6411,82.7811,14511.0
2023-10-17 11:00:00,88.7,88.89,88.7,88.87,10139.0,82.7811,82.9584,82.7811,82.9397,10139.0
2023-10-17 11:05:00,88.84,88.85,88.74,88.77,19901.0,82.9117,82.9211,82.8184,82.8464,19901.0
2023-10-17 11:10:00,88.8,88.93,88.76,88.91,8507.0,82.8744,82.9957,82.8371,82.9771,8507.0
2023-10-17 11:15:00,88.93,89.04,88.91,89.03,14564.0,82.9957,83.0984,82.9771,83.0891,14564.0
2023-10-17 11:20:00,89.03,89.05,88.99,89.03,7349.0,83.0891,83.1077,83.0517,83.0891,7349.0
2023-10-17 11:25:00,89.04,89.22,89.04,89.16,9318.0,83.0984,83.2664,83.0984,83.2104,9318.0
2023-10-17 11:30:00,89.14,89.23,89.1,89.1,9560.0,83.1917,83.2757,83.1544,83.1544,9560.0
2023-10-17 11:35:00,89.09,89.23,89.09,89.18,22703.0,83.145,83.2757,83.145,83.229,22703.0
2023-10-17 11:40:00,89.16,89.29,89.15,89.29,20203.0,83.2104,83.3317,83.201,83.3317,20203.0
2023-10-17 11:45:00,89.28,89.38,89.27,89.34,29259.0,83.3224,83.4157,83.313,83.3784,29259.0
2023-10-17 11:50:00,89.35,89.47,89.35,89.45,15424.0,83.3877,83.4997,83.3877,83.481,15424.0
2023-10-17 11:55:00,89.42,89.42,89.22,89.31,13337.0,83.453,83.453,83.2664,83.3504,13337.0
2023-10-17 12:00:00,89.31,89.45,89.3,89.41,12950.0,83.3504,83.481,83.341,83.4437,12950.0
2023-10-17 12:05:00,89.42,89.45,89.37,89.4,9522.0,83.453,83.481,83.4064,83.4344,9522.0
2023-10-17 12:10:00,89.4,89.5,89.39,89.41,21346.0,83.4344,83.5277,83.425,83.4437,21346.0
2023-10-17 12:15:00,89.41,89.45,89.36,89.45,9579.0,83.4437,83.481,83.397,83.481,9579.0
2023-10-17 12:20:00,89.46,89.46,89.39,89.43,7525.0,83.4904,83.4904,83.425,83.4624,7525.0
2023-10-17 12:25:00,89.44,89.54,89.44,89.53,10253.0,83.4717,83.565,83.4717,83.5557,10253.0
2023-10-17 12:30:00,89.54,89.57,89.46,89.5,8246.0,83.565,83.593,83.4904,83.5277,8246.0
2023-10-17 12:35:00,89.49,89.49,89.28,89.3,12244.0,83.5184,83.5184,83.3224,83.341,12244.0
2023-10-17 12:40:00,89.3,89.3,89.18,89.19,6649.0,83.341,83.341,83.229,83.2384,6649.0
2023-10-17 12:45:00,89.2,89.28,89.15,89.26,6379.0,83.2477,83.3224,83.201,83.3037,6379.0
2023-10-17 12:50:00,89.25,89.29,89.2,89.27,12475.0,83.2944,83.3317,83.2477,83.313,12475.0
2023-10-17 12:55:00,89.26,89.28,89.12,89.16,7640.0,83.3037,83.3224,83.173,83.2104,7640.0
2023-10-17 13:00:00,89.17,89.26,89.13,89.13,9838.0,83.2197,83.3037,83.1824,83.1824,9838.0
2023-10-17 13:05:00,89.12,89.16,89.1,89.15,7755.0,83.173,83.2104,83.1544,83.201,7755.0
2023-10-17 13:10:00,89.15,89.15,89.01,89.01,9043.0,83.201,83.201,83.0704,83.0704,9043.0
2023-10-17 13:15:00,89.0,89.04,88.94,88.98,12107.0,83.0611,83.0984,83.0051,83.0424,12107.0
2023-10-17 13:20:00,88.99,89.04,88.92,88.94,18617.0,83.0517,83.0984,82.9864,83.0051,18617.0
2023-10-17 13:25:00,88.95,89.05,88.93,89.05,9286.0,83.0144,83.1077,82.9957,83.1077,9286.0
2023-10-17 13:30:00,89.06,89.06,88.89,88.91,16527.0,83.1171,83.1171,82.9584,82.9771,16527.0
2023-10-17 13:35:00,88.9,88.92,88.77,88.77,12310.0,82.9677,82.9864,82.8464,82.8464,12310.0
2023-10-17 13:40:00,88.77,88.83,88.68,88.68,15462.0,82.8464,82.9024,82.7624,82.7624,15462.0
2023-10-17 13:45:00,88.69,88.71,88.63,88.65,15523.0,82.7717,82.7904,82.7157,82.7344,15523.0
2023-10-17 13:50:00,88.64,88.81,88.6,88.81,16077.0,82.7251,82.8837,82.6877,82.8837,16077.0
2023-10-17 13:55:00,88.81,88.88,88.81,88.83,7136.0,82.8837,82.9491,82.8837,82.9024,7136.0
2023-10-17 14:00:00,88.82,88.86,88.8,88.83,11319.0,82.8931,82.9304,82.8744,82.9024,11319.0
2023-10-17 14:05:00,88.81,88.81,88.71,88.71,7666.0,82.8837,82.8837,82.7904,82.7904,7666.0
2023-10-17 14:10:00,88.72,88.74,88.62,88.66,10736.0,82.7997,82.8184,82.7064,82.7437,10736.0
2023-10-17 14:15:00,88.66,88.71,88.64,88.64,11149.0,82.7437,82.7904,82.7251,82.7251,11149.0
2023-10-17 14:20:00,88.63,88.77,88.63,88.74,11555.0,82.7157,82.8464,82.7157,82.8184,11555.0
2023-10-17 14:25:00,88.74,88.74,88.68,88.7,13983.0,82.8184,82.8184,82.7624,82.7811,13983.0
2023-10-17 14:30:00,88.71,88.73,88.61,88.62,16399.0,82.7904,82.8091,82.6971,82.7064,16399.0
2023-10-17 14:35:00,88.62,88.64,88.52,88.59,11026.0,82.7064,82.7251,82.6131,82.6784,11026.0
2023-10-17 14:40:00,88.62,88.66,88.61,88.61,18211.0,82.7064,82.7437,82.6971,82.6971,18211.0
2023-10-17 14:45:00,88.63,88.64,88.59,88.62,13692.0,82.7157,82.7251,82.6784,82.7064,13692.0
2023-10-17 14:50:00,88.62,88.65,88.48,88.51,19685.0,82.7064,82.7344,82.5758,82.6038,19685.0
2023-10-17 14:55:00,88.51,88.64,88.49,88.61,17937.0,82.6038,82.7251,82.5851,82.6971,17937.0
2023-10-17 15:00:00,88.6,88.66,88.57,88.66,12254.0,82.6877,82.7437,82.6597,82.7437,12254.0
2023-10-17 15:05:00,88.67,88.81,88.66,88.76,16081.0,82.7531,82.8837,82.7437,82.8371,16081.0
2023-10-17 15:10:00,88.76,88.83,88.74,88.75,26967.0,82.8371,82.9024,82.8184,82.8277,26967.0
2023-10-17 15:15:00,88.75,88.84,88.74,88.81,20551.0,82.8277,82.9117,82.8184,82.8837,20551.0
2023-10-17 15:20:00,88.82,88.83,88.68,88.74,19700.0,82.8931,82.9024,82.7624,82.8184,19700.0
2023-10-17 15:25:00,88.74,88.87,88.73,88.86,36099.0,82.8184,82.9397,82.8091,82.9304,36099.0
2023-10-17 15:30:00,88.86,88.91,88.76,88.76,41543.0,82.9304,82.9771,82.8371,82.8371,41543.0
2023-10-17 15:35:00,88.77,88.77,88.67,88.67,42172.0,82.8464,82.8464,82.7531,82.7531,42172.0
2023-10-17 15:40:00,88.67,88.69,88.57,88.58,39333.0,82.7531,82.7717,82.6597,82.6691,39333.0
2023-10-17 15:45:00,88.59,88.74,88.57,88.73,33741.0,82.6784,82.8184,82.6597,82.8091,33741.0
2023-10-17 15:50:00,88.74,88.82,88.69,88.81,83754.0,82.8184,82.8931,82.7717,82.8837,83754.0
2023-10-17 15:55:00,88.81,89.02,88.78,88.97,213934.0,82.8837,83.0797,82.8557,83.0331,213934.0
2023-10-18 09:30:00,88.97,89.17,88.81,88.92,43610.0,83.0331,83.2197,82.8837,82.9864,43610.0
2023-10-18 09:35:00,88.89,89.09,88.75,88.87,13226.0,82.9584,83.145,82.8277,82.9397,13226.0
2023-10-18 09:40:00,88.79,89.22,88.76,89.18,13798.0,82.8651,83.2664,82.8371,83.229,13798.0
2023-10-18 09:45:00,89.31,89.42,88.87,88.97,16604.0,83.3504,83.453,82.9397,83.0331,16604.0
2023-10-18 09:50:00,88.95,88.97,88.7,88.71,11176.0,83.0144,83.0331,82.7811,82.7904,11176.0
2023-10-18 09:55:00,88.76,88.83,88.56,88.74,60078.0,82.8371,82.9024,82.6504,82.8184,60078.0
2023-10-18 10:00:00,88.72,88.99,88.72,88.93,25546.0,82.7997,83.0517,82.7997,82.9957,25546.0
2023-10-18 10:05:00,88.95,89.08,88.74,88.8,18529.0,83.0144,83.1357,82.8184,82.8744,18529.0
2023-10-18 10:10:00,88.79,88.87,88.56,88.68,14783.0,82.8651,82.9397,82.6504,82.7624,14783.0
2023-10-18 10:15:00,88.65,88.89,88.6,88.87,22425.0,82.7344,82.9584,82.6877,82.9397,22425.0
2023-10-18 10:20:00,88.88,88.88,88.73,88.78,14437.0,82.9491,82.9491,82.8091,82.8557,14437.0
2023-10-18 10:25:00,88.78,88.78,88.49,88.49,19146.0,82.8557,82.8557,82.5851,82.5851,19146.0
2023-10-18 10:30:00,88.48,88.77,88.46,88.73,30282.0,82.5758,82.8464,82.5571,82.8091,30282.0
2023-10-18 10:35:00,88.73,88.87,88.73,88.84,23468.0,82.8091,82.9397,82.8091,82.9117,23468.0
2023-10-18 10:40:00,88.83,88.87,88.6,88.62,14433.0,82.9024,82.9397,82.6877,82.7064,14433.0
2023-10-18 10:45:00,88.61,88.66,88.47,88.48,17377.0,82.6971,82.7437,82.5664,82.5758,17377.0
2023-10-18 10:50:00,88.48,88.48,88.25,88.25,28781.0,82.5758,82.5758,82.3611,82.3611,28781.0
2023-10-18 10:55:00,88.21,88.47,88.21,88.47,14660.0,82.3238,82.5664,82.3238,82.5664,14660.0
2023-10-18 11:00:00,88.47,88.57,88.38,88.5,10000.0,82.5664,82.6597,82.4824,82.5944,10000.0
2023-10-18 11:05:00,88.49,88.61,88.38,88.39,12602.0,82.5851,82.6971,82.4824,82.4918,12602.0
2023-10-18 11:10:00,88.39,88.4,88.16,88.25,12027.0,82.4918,82.5011,82.2771,82.3611,12027.0
2023-10-18 11:15:00,88.23,88.4,88.2,88.4,8458.0,82.3424,82.5011,82.3144,82.5011,8458.0
2023-10-18 11:20:00,88.41,88.47,88.33,88.4,17375.0,82.5104,82.5664,82.4358,82.5011,17375.0
2023-10-18 11:25:00,88.41,88.5,88.24,88.24,16618.0,82.5104,82.5944,82.3518,82.3518,16618.0
2023-10-18 11:30:00,88.21,88.23,88.03,88.07,14783.0,82.3238,82.3424,82.1558,82.1931,14783.0
2023-10-18 11:35:00,88.09,88.23,88.03,88.2,11540.0,82.2118,82.3424,82.1558,82.3144,11540.0
2023-10-18 11:40:00,88.19,88.3,88.19,88.29,17847.0,82.3051,82.4078,82.3051,82.3984,17847.0
2023-10-18 11:45:00,88.29,88.29,87.92,87.93,18611.0,82.3984,82.3984,82.0531,82.0625,18611.0
2023-10-18 11:50:00,87.91,87.94,87.83,87.88,26756.0,82.0438,82.0718,81.9691,82.0158,26756.0
2023-10-18 11:55:00,87.88,87.89,87.81,87.86,11676.0,82.0158,82.0251,81.9505,81.9971,11676.0
2023-10-18 12:00:00,87.87,87.99,87.63,87.97,31427.0,82.0065,82.1185,81.7825,82.0998,31427.0
2023-10-18 12:05:00,87.97,88.03,87.92,87.92,13107.0,82.0998,82.1558,82.0531,82.0531,13107.0
2023-10-18 12:10:00,87.94,87.94,87.73,87.74,12870.0,82.0718,82.0718,81.8758,81.8851,12870.0
2023-10-18 12:15:00,87.73,87.83,87.7,87.78,20019.0,81.8758,81.9691,81.8478,81.9225,20019.0
2023-10-18 12:20:00,87.78,87.87,87.77,87.81,13882.0,81.9225,82.0065,81.9131,81.9505,13882.0
2023-10-18 12:25:00,87.83,87.95,87.81,87.85,12770.0,81.9691,82.0811,81.9505,81.9878,12770.0
2023-10-18 12:30:00,87.85,87.88,87.71,87.72,12260.0,81.9878,82.0158,81.8571,81.8665,12260.0
2023-10-18 12:35:00,87.72,87.82,87.71,87.75,10031.0,81.8665,81.9598,81.8571,81.8945,10031.0
2023-10-18 12:40:00,87.76,87.88,87.74,87.85,14967.0,81.9038,82.0158,81.8851,81.9878,14967.0
2023-10-18 12:45:00,87.86,87.91,87.81,87.88,12765.0,81.9971,82.0438,81.9505,82.0158,12765.0
2023-10-18 12:50:00,87.86,87.91,87.81,87.89,11415.0,81.9971,82.0438,81.9505,82.0251,11415.0
2023-10-18 12:55:00,87.88,87.98,87.86,87.97,8320.0,82.0158,82.1091,81.9971,82.0998,8320.0
2023-10-18 13:00:00,87.98,88.24,87.94,88.24,19693.0,82.1091,82.3518,82.0718,82.3518,19693.0
2023-10-18 13:05:00,88.26,88.31,88.17,88.28,7991.0,82.3704,82.4171,82.2864,82.3891,7991.0
2023-10-18 13:10:00,88.28,88.35,88.19,88.2,9930.0,82.3891,82.4544,82.3051,82.3144,9930.0
2023-10-18 13:15:00,88.21,88.27,88.07,88.1,9754.0,82.3238,82.3798,82.1931,82.2211,9754.0
2023-10-18 13:20:00,88.11,88.12,88.03,88.05,15187.0,82.2304,82.2398,82.1558,82.1744,15187.0
2023-10-18 13:25:00,88.1,88.17,88.08,88.11,10719.0,82.2211,82.2864,82.2024,82.2304,10719.0
2023-10-18 13:30:00,88.12,88.12,87.85,87.89,22911.0,82.2398,82.2398,81.9878,82.0251,22911.0
2023-10-18 13:35:00,87.85,87.92,87.79,87.91,20749.0,81.9878,82.0531,81.9318,82.0438,20749.0
2023-10-18 13:40:00,87.91,88.06,87.88,88.05,9718.0,82.0438,82.1838,82.0158,82.1744,9718.0
2023-10-18 13:45:00,88.05,88.07,88.02,88.05,10616.0,82.1744,82.1931,82.1464,82.1744,10616.0
2023-10-18 13:50:00,88.04,88.17,88.04,88.17,16586.0,82.1651,82.2864,82.1651,82.2864,16586.0
2023-10-18 13:55:00,88.16,88.29,88.15,88.24,24465.0,82.2771,82.3984,82.2678,82.3518,24465.0
2023-10-18 14:00:00,88.24,88.36,88.23,88.31,19479.0,82.3518,82.4638,82.3424,82.4171,19479.0
2023-10-18 14:05:00,88.32,88.55,88.28,88.45,21635.0,82.4264,82.6411,82.3891,82.5478,21635.0
2023-10-18 14:10:00,88.46,88.56,88.44,88.52,14043.0,82.5571,82.6504,82.5384,82.6131,14043.0
2023-10-18 14:15:00,88.5,88.5,88.35,88.35,12787.0,82.5944,82.5944,82.4544,82.4544,12787.0
2023-10-18 14:20:00,88.36,88.38,88.32,88.36,12773.0,82.4638,82.4824,82.4264,82.4638,12773.0
2023-10-18 14:25:00,88.35,88.35,88.25,88.28,15054.0,82.4544,82.4544,82.3611,82.3891,15054.0
2023-10-18 14:30:00,88.26,88.45,88.26,88.4,19989.0,82.3704,82.5478,82.3704,82.5011,19989.0
2023-10-18 14:35:00,88.4,88.4,88.23,88.3,13693.0,82.5011,82.5011,82.3424,82.4078,13693.0
2023-10-18 14:40:00,88.3,88.43,88.3,88.4,21783.0,82.4078,82.5291,82.4078,82.5011,21783.0
2023-10-18 14:45:00,88.4,88.42,88.28,88.29,15001.0,82.5011,82.5198,82.3891,82.3984,15001.0
2023-10-18 14:50:00,88.29,88.3,88.1,88.14,23657.0,82.3984,82.4078,82.2211,82.2584,23657.0
2023-10-18 14:55:00,88.17,88.3,88.15,88.26,19207.0,82.2864,82.4078,82.2678,82.3704,19207.0
2023-10-18 15:00:00,88.26,88.32,88.19,88.31,23585.0,82.3704,82.4264,82.3051,82.4171,23585.0
2023-10-18 15:05:00,88.3,88.32,88.2,88.21,30565.0,82.4078,82.4264,82.3144,82.3238,30565.0
2023-10-18 15:10:00,88.21,88.43,88.2,88.39,22685.0,82.3238,82.5291,82.3144,82.4918,22685.0
2023-10-18 15:15:00,88.39,88.44,88.36,88.38,18015.0,82.4918,82.5384,82.4638,82.4824,18015.0
2023-10-18 15:20:00,88.37,88.4,88.31,88.38,24681.0,82.4731,82.5011,82.4171,82.4824,24681.0
2023-10-18 15:25:00,88.38,88.39,88.18,88.22,25906.0,82.4824,82.4918,82.2958,82.3331,25906.0
2023-10-18 15:30:00,88.23,88.41,88.23,88.38,31256.0,82.3424,82.5104,82.3424,82.4824,31256.0
2023-10-18 15:35:00,88.38,88.42,88.31,88.32,28909.0,82.4824,82.5198,82.4171,82.4264,28909.0
2023-10-18 15:40:00,88.31,88.32,88.26,88.26,34560.0,82.4171,82.4264,82.3704,82.3704,34560.0
2023-10-18 15:45:00,88.25,88.26,88.09,88.23,64936.0,82.3611,82.3704,82.2118,82.3424,64936.0
2023-10-18 15:50:00,88.23,88.34,88.22,88.28,84754.0,82.3424,82.4451,82.3331,82.3891,84754.0
2023-10-18 15:55:00,88.28,88.29,88.13,88.2,202560.0,82.3891,82.3984,82.2491,82.3144,202560.0
2023-10-19 09:30:00,87.92,88.58,87.84,88.55,36847.0,82.0531,82.6691,81.9785,82.6411,36847.0
2023-10-19 09:35:00,88.59,88.59,88.21,88.55,11153.0,82.6784,82.6784,82.3238,82.6411,11153.0
2023-10-19 09:40:00,88.53,88.58,88.44,88.44,14036.0,82.6224,82.6691,82.5384,82.5384,14036.0
2023-10-19 09:45:00,88.46,88.51,88.37,88.44,13077.0,82.5571,82.6038,82.4731,82.5384,13077.0
2023-10-19 09:50:00,88.37,88.46,88.28,88.45,9294.0,82.4731,82.5571,82.3891,82.5478,9294.0
2023-10-19 09:55:00,88.48,88.53,88.38,88.46,18759.0,82.5758,82.6224,82.4824,82.5571,18759.0
2023-10-19 10:00:00,88.45,88.5,88.32,88.39,41173.0,82.5478,82.5944,82.4264,82.4918,41173.0
2023-10-19 10:05:00,88.39,88.4,88.06,88.11,11543.0,82.4918,82.5011,82.1838,82.2304,11543.0
2023-10-19 10:10:00,88.12,88.14,87.89,88.11,17310.0,82.2398,82.2584,82.0251,82.2304,17310.0
2023-10-19 10:15:00,88.11,88.12,87.93,87.98,24428.0,82.2304,82.2398,82.0625,82.1091,24428.0
2023-10-19 10:20:00,87.96,87.98,87.64,87.66,27098.0,82.0905,82.1091,81.7918,81.8105,27098.0
2023-10-19 10:25:00,87.64,87.72,87.59,87.64,27398.0,81.7918,81.8665,81.7451,81.7918,27398.0
2023-10-19 10:30:00,87.64,87.65,87.46,87.61,17234.0,81.7918,81.8011,81.6238,81.7638,17234.0
2023-10-19 10:35:00,87.58,87.62,87.27,87.33,19346.0,81.7358,81.7731,81.4465,81.5025,19346.0
2023-10-19 10:40:00,87.36,87.48,87.32,87.4,18252.0,81.5305,81.6425,81.4932,81.5678,18252.0
2023-10-19 10:45:00,87.39,87.61,87.39,87.52,30553.0,81.5585,81.7638,81.5585,81.6798,30553.0
2023-10-19 10:50:00,87.51,87.8,87.5,87.73,32532.0,81.6705,81.9411,81.6611,81.8758,32532.0
2023-10-19 10:55:00,87.72,87.72,87.57,87.61,22741.0,81.8665,81.8665,81.7265,81.7638,22741.0
2023-10-19 11:00:00,87.62,87.73,87.59,87.66,13774.0,81.7731,81.8758,81.7451,81.8105,13774.0
2023-10-19 11:05:00,87.66,87.73,87.58,87.64,14282.0,81.8105,81.8758,81.7358,81.7918,14282.0
2023-10-19 11:10:00,87.67,87.71,87.59,87.71,12533.0,81.8198,81.8571,81.7451,81.8571,12533.0
2023-10-19 11:15:00,87.71,87.88,87.66,87.85,12401.0,81.8571,82.0158,81.8105,81.9878,12401.0
2023-10-19 11:20:00,87.85,87.94,87.79,87.94,12076.0,81.9878,82.0718,81.9318,82.0718,12076.0
2023-10-19 11:25:00,87.95,88.07,87.94,87.98,8808.0,82.0811,82.1931,82.0718,82.1091,8808.0
2023-10-19 11:30:00,87.99,88.09,87.92,88.08,10701.0,82.1185,82.2118,82.0531,82.2024,10701.0
2023-10-19 11:35:00,88.09,88.31,88.09,88.31,6660.0,82.2118,82.4171,82.2118,82.4171,6660.0
2023-10-19 11:40:00,88.38,88.48,88.36,88.47,10583.0,82.4824,82.5758,82.4638,82.5664,10583.0
2023-10-19 11:45:00,88.47,88.47,88.39,88.4,7012.0,82.5664,82.5664,82.4918,82.5011,7012.0
2023-10-19 11:50:00,88.37,88.37,88.18,88.22,6949.0,82.4731,82.4731,82.2958,82.3331,6949.0
2023-10-19 11:55:00,88.23,88.37,88.22,88.32,12335.0,82.3424,82.4731,82.3331,82.4264,12335.0
2023-10-19 12:00:00,88.31,88.7,88.12,88.54,29703.0,82.4171,82.7811,82.2398,82.6318,29703.0
2023-10-19 12:05:00,88.53,88.57,88.35,88.48,12481.0,82.6224,82.6597,82.4544,82.5758,12481.0
2023-10-19 12:10:00,88.45,88.52,88.4,88.45,8201.0,82.5478,82.6131,82.5011,82.5478,8201.0
2023-10-19 12:15:00,88.47,88.77,88.47,88.75,17616.0,82.5664,82.8464,82.5664,82.8277,17616.0
2023-10-19 12:20:00,88.71,88.85,88.57,88.58,11864.0,82.7904,82.9211,82.6597,82.6691,11864.0
2023-10-19 12:25:00,88.56,88.56,88.14,88.21,38073.0,82.6504,82.6504,82.2584,82.3238,38073.0
2023-10-19 12:30:00,88.26,88.52,88.23,88.24,12616.0,82.3704,82.6131,82.3424,82.3518,12616.0
2023-10-19 12:35:00,88.15,88.15,87.86,87.97,68405.0,82.2678,82.2678,81.9971,82.0998,68405.0
2023-10-19 12:40:00,87.97,88.15,87.9,88.0,58337.0,82.0998,82.2678,82.0345,82.1278,58337.0
2023-10-19 12:45:00,88.01,88.3,88.01,88.14,29985.0,82.1371,82.4078,82.1371,82.2584,29985.0
2023-10-19 12:50:00,88.15,88.28,88.05,88.26,19160.0,82.2678,82.3891,82.1744,82.3704,19160.0
2023-10-19 12:55:00,88.35,88.45,88.32,88.45,11391.0,82.4544,82.5478,82.4264,82.5478,11391.0
2023-10-19 13:00:00,88.46,88.78,88.45,88.72,19960.0,82.5571,82.8557,82.5478,82.7997,19960.0
2023-10-19 13:05:00,88.74,88.85,88.69,88.84,9660.0,82.8184,82.9211,82.7717,82.9117,9660.0
2023-10-19 13:10:00,88.83,88.83,88.54,88.59,6927.0,82.9024,82.9024,82.6318,82.6784,6927.0
2023-10-19 13:15:00,88.52,88.66,88.43,88.6,14365.0,82.6131,82.7437,82.5291,82.6877,14365.0
2023-10-19 13:20:00,88.63,88.66,88.42,88.43,7706.0,82.7157,82.7437,82.5198,82.5291,7706.0
2023-10-19 13:25:00,88.42,88.57,88.4,88.56,17557.0,82.5198,82.6597,82.5011,82.6504,17557.0
2023-10-19 13:30:00,88.57,88.61,88.35,88.36,18624.0,82.6597,82.6971,82.4544,82.4638,18624.0
2023-10-19 13:35:00,88.37,88.39,88.19,88.22,10996.0,82.4731,82.4918,82.3051,82.3331,10996.0
2023-10-19 13:40:00,88.22,88.23,88.1,88.18,14877.0,82.3331,82.3424,82.2211,82.2958,14877.0
2023-10-19 13:45:00,88.17,88.26,88.09,88.09,9355.0,82.2864,82.3704,82.2118,82.2118,9355.0
2023-10-19 13:50:00,88.1,88.19,88.08,88.18,11246.0,82.2211,82.3051,82.2024,82.2958,11246.0
2023-10-19 13:55:00,88.19,88.31,88.19,88.21,14316.0,82.3051,82.4171,82.3051,82.3238,14316.0
2023-10-19 14:00:00,88.19,88.39,88.19,88.37,15449.0,82.3051,82.4918,82.3051,82.4731,15449.0
2023-10-19 14:05:00,88.37,88.37,88.14,88.14,12325.0,82.4731,82.4731,82.2584,82.2584,12325.0
2023-10-19 14:10:00,88.14,88.21,88.08,88.1,15642.0,82.2584,82.3238,82.2024,82.2211,15642.0
2023-10-19 14:15:00,88.11,88.19,88.05,88.1,13057.0,82.2304,82.3051,82.1744,82.2211,13057.0
2023-10-19 14:20:00,88.11,88.12,87.89,87.9,25278.0,82.2304,82.2398,82.0251,82.0345,25278.0
2023-10-19 14:25:00,87.88,88.05,87.84,88.05,16165.0,82.0158,82.1744,81.9785,82.1744,16165.0
2023-10-19 14:30:00,88.03,88.03,87.88,88.0,13627.0,82.1558,82.1558,82.0158,82.1278,13627.0
2023-10-19 14:35:00,87.98,88.02,87.93,87.99,17995.0,82.1091,82.1464,82.0625,82.1185,17995.0
2023-10-19 14:40:00,87.98,87.98,87.77,87.8,14021.0,82.1091,82.1091,81.9131,81.9411,14021.0
2023-10-19 14:45:00,87.79,87.9,87.79,87.82,9725.0,81.9318,82.0345,81.9318,81.9598,9725.0
2023-10-19 14:50:00,87.82,87.86,87.77,87.79,14688.0,81.9598,81.9971,81.9131,81.9318,14688.0
2023-10-19 14:55:00,87.77,87.94,87.73,87.86,22681.0,81.9131,82.0718,81.8758,81.9971,22681.0
2023-10-19 15:00:00,87.85,87.94,87.8,87.93,14289.0,81.9878,82.0718,81.9411,82.0625,14289.0
2023-10-19 15:05:00,87.91,87.93,87.73,87.78,26422.0,82.0438,82.0625,81.8758,81.9225,26422.0
2023-10-19 15:10:00,87.79,87.94,87.76,87.91,31430.0,81.9318,82.0718,81.9038,82.0438,31430.0
2023-10-19 15:15:00,87.91,88.0,87.88,87.95,63298.0,82.0438,82.1278,82.0158,82.0811,63298.0
2023-10-19 15:20:00,87.95,87.99,87.87,87.87,32872.0,82.0811,82.1185,82.0065,82.0065,32872.0
2023-10-19 15:25:00,87.87,87.97,87.84,87.89,19417.0,82.0065,82.0998,81.9785,82.0251,19417.0
2023-10-19 15:30:00,87.9,88.09,87.89,88.03,24420.0,82.0345,82.2118,82.0251,82.1558,24420.0
2023-10-19 15:35:00,88.03,88.16,87.99,88.01,29665.0,82.1558,82.2771,82.1185,82.1371,29665.0
2023-10-19 15:40:00,88.0,88.0,87.85,87.85,54715.0,82.1278,82.1278,81.9878,81.9878,54715.0
2023-10-19 15:45:00,87.86,87.96,87.71,87.95,47346.0,81.9971,82.0905,81.8571,82.0811,47346.0
2023-10-19 15:50:00,87.94,88.06,87.9,87.92,75819.0,82.0718,82.1838,82.0345,82.0531,75819.0
2023-10-19 15:55:00,87.92,87.96,87.73,87.75,230278.0,82.0531,82.0905,81.8758,81.8945,230278.0
2023-10-20 09:30:00,87.51,88.21,87.51,88.2,210486.0,81.6705,82.3238,81.6705,82.3144,210486.0
2023-10-20 09:35:00,88.26,88.42,88.15,88.28,27210.0,82.3704,82.5198,82.2678,82.3891,27210.0
2023-10-20 09:40:00,88.28,88.48,88.26,88.35,17638.0,82.3891,82.5758,82.3704,82.4544,17638.0
2023-10-20 09:45:00,88.35,88.5,88.26,88.41,8262.0,82.4544,82.5944,82.3704,82.5104,8262.0
2023-10-20 09:50:00,88.43,88.5,88.34,88.43,12690.0,82.5291,82.5944,82.4451,82.5291,12690.0
2023-10-20 09:55:00,88.45,88.58,88.26,88.34,24393.0,82.5478,82.6691,82.3704,82.4451,24393.0
2023-10-20 10:00:00,88.31,88.34,88.05,88.06,93822.0,82.4171,82.4451,82.1744,82.1838,93822.0
2023-10-20 10:05:00,88.06,88.29,88.01,88.29,15903.0,82.1838,82.3984,82.1371,82.3984,15903.0
2023-10-20 10:10:00,88.24,88.34,88.12,88.34,10859.0,82.3518,82.4451,82.2398,82.4451,10859.0
2023-10-20 10:15:00,88.35,88.36,88.12,88.18,16390.0,82.4544,82.4638,82.2398,82.2958,16390.0
2023-10-20 10:20:00,88.13,88.26,88.07,88.16,11051.0,82.2491,82.3704,82.1931,82.2771,11051.0
2023-10-20 10:25:00,88.17,88.28,88.17,88.22,13322.0,82.2864,82.3891,82.2864,82.3331,13322.0
2023-10-20 10:30:00,88.15,88.29,88.15,88.29,19780.0,82.2678,82.3984,82.2678,82.3984,19780.0
2023-10-20 10:35:00,88.3,88.42,88.28,88.3,18746.0,82.4078,82.5198,82.3891,82.4078,18746.0
2023-10-20 10:40:00,88.28,88.32,88.2,88.23,9735.0,82.3891,82.4264,82.3144,82.3424,9735.0
2023-10-20 10:45:00,88.24,88.63,88.21,88.58,15650.0,82.3518,82.7157,82.3238,82.6691,15650.0
2023-10-20 10:50:00,88.58,88.74,88.57,88.7,13669.0,82.6691,82.8184,82.6597,82.7811,13669.0
2023-10-20 10:55:00,88.69,88.83,88.54,88.74,14526.0,82.7717,82.9024,82.6318,82.8184,14526.0
2023-10-20 11:00:00,88.76,88.86,88.69,88.79,34679.0,82.8371,82.9304,82.7717,82.8651,34679.0
2023-10-20 11:05:00,88.8,88.83,88.58,88.6,10835.0,82.8744,82.9024,82.6691,82.6877,10835.0
2023-10-20 11:10:00,88.6,88.6,88.47,88.54,7855.0,82.6877,82.6877,82.5664,82.6318,7855.0
2023-10-20 11:15:00,88.52,88.65,88.52,88.64,10008.0,82.6131,82.7344,82.6131,82.7251,10008.0
2023-10-20 11:20:00,88.63,88.67,88.53,88.59,7008.0,82.7157,82.7531,82.6224,82.6784,7008.0
2023-10-20 11:25:00,88.59,88.69,88.56,88.62,10140.0,82.6784,82.7717,82.6504,82.7064,10140.0
2023-10-20 11:30:00,88.58,88.7,88.45,88.63,13942.0,82.6691,82.7811,82.5478,82.7157,13942.0
2023-10-20 11:35:00,88.64,88.74,88.5,88.58,22082.0,82.7251,82.8184,82.5944,82.6691,22082.0
2023-10-20 11:40:00,88.58,88.59,88.48,88.55,17689.0,82.6691,82.6784,82.5758,82.6411,17689.0
2023-10-20 11:45:00,88.55,88.72,88.5,88.66,9768.0,82.6411,82.7997,82.5944,82.7437,9768.0
2023-10-20 11:50:00,88.67,88.67,88.4,88.54,12128.0,82.7531,82.7531,82.5011,82.6318,12128.0
2023-10-20 11:55:00,88.54,88.57,88.51,88.55,13141.0,82.6318,82.6597,82.6038,82.6411,13141.0
2023-10-20 12:00:00,88.56,88.61,88.34,88.47,33560.0,82.6504,82.6971,82.4451,82.5664,33560.0
2023-10-20 12:05:00,88.46,88.46,88.36,88.43,10358.0,82.5571,82.5571,82.4638,82.5291,10358.0
2023-10-20 12:10:00,88.41,88.45,88.37,88.43,10884.0,82.5104,82.5478,82.4731,82.5291,10884.0
2023-10-20 12:15:00,88.43,88.52,88.42,88.5,19444.0,82.5291,82.6131,82.5198,82.5944,19444.0
2023-10-20 12:20:00,88.51,88.82,88.48,88.82,32796.0,82.6038,82.8931,82.5758,82.8931,32796.0
2023-10-20 12:25:00,88.81,88.81,88.54,88.72,44006.0,82.8837,82.8837,82.6318,82.7997,44006.0
2023-10-20 12:30:00,88.7,88.71,88.6,88.61,10315.0,82.7811,82.7904,82.6877,82.6971,10315.0
2023-10-20 12:35:00,88.61,88.76,88.6,88.65,22017.0,82.6971,82.8371,82.6877,82.7344,22017.0
2023-10-20 12:40:00,88.65,88.65,88.48,88.53,13425.0,82.7344,82.7344,82.5758,82.6224,13425.0
2023-10-20 12:45:00,88.52,88.57,88.48,88.56,7973.0,82.6131,82.6597,82.5758,82.6504,7973.0
2023-10-20 12:50:00,88.52,88.54,88.47,88.48,7222.0,82.6131,82.6318,82.5664,82.5758,7222.0
2023-10-20 12:55:00,88.46,88.49,88.34,88.39,9712.0,82.5571,82.5851,82.4451,82.4918,9712.0
2023-10-20 13:00:00,88.39,88.39,88.2,88.21,11901.0,82.4918,82.4918,82.3144,82.3238,11901.0
2023-10-20 13:05:00,88.22,88.22,88.14,88.21,9834.0,82.3331,82.3331,82.2584,82.3238,9834.0
2023-10-20 13:10:00,88.21,88.31,88.19,88.24,16213.0,82.3238,82.4171,82.3051,82.3518,16213.0
2023-10-20 13:15:00,88.24,88.42,88.22,88.41,18467.0,82.3518,82.5198,82.3331,82.5104,18467.0
2023-10-20 13:20:00,88.39,88.4,88.27,88.35,32569.0,82.4918,82.5011,82.3798,82.4544,32569.0
2023-10-20 13:25:00,88.37,88.37,88.1,88.16,13181.0,82.4731,82.4731,82.2211,82.2771,13181.0
2023-10-20 13:30:00,88.17,88.18,88.04,88.16,11960.0,82.2864,82.2958,82.1651,82.2771,11960.0
2023-10-20 13:35:00,88.15,88.17,88.04,88.07,6243.0,82.2678,82.2864,82.1651,82.1931,6243.0
2023-10-20 13:40:00,88.07,88.23,88.06,88.14,13198.0,82.1931,82.3424,82.1838,82.2584,13198.0
2023-10-20 13:45:00,88.14,88.18,88.12,88.15,5676.0,82.2584,82.2958,82.2398,82.2678,5676.0
2023-10-20 13:50:00,88.12,88.29,88.12,88.29,7505.0,82.2398,82.3984,82.2398,82.3984,7505.0
2023-10-20 13:55:00,88.3,88.32,88.27,88.32,7652.0,82.4078,82.4264,82.3798,82.4264,7652.0
2023-10-20 14:00:00,88.33,88.35,88.15,88.22,16997.0,82.4358,82.4544,82.2678,82.3331,16997.0
2023-10-20 14:05:00,88.21,88.23,88.06,88.08,9056.0,82.3238,82.3424,82.1838,82.2024,9056.0
2023-10-20 14:10:00,88.07,88.07,87.86,87.89,15057.0,82.1931,82.1931,81.9971,82.0251,15057.0
2023-10-20 14:15:00,87.92,87.94,87.78,87.82,11110.0,82.0531,82.0718,81.9225,81.9598,11110.0
2023-10-20 14:20:00,87.8,87.81,87.68,87.71,9261.0,81.9411,81.9505,81.8291,81.8571,9261.0
2023-10-20 14:25:00,87.71,87.81,87.67,87.78,20943.0,81.8571,81.9505,81.8198,81.9225,20943.0
2023-10-20 14:30:00,87.78,87.99,87.78,87.99,9840.0,81.9225,82.1185,81.9225,82.1185,9840.0
2023-10-20 14:35:00,87.98,88.1,87.95,88.01,13880.0,82.1091,82.2211,82.0811,82.1371,13880.0
2023-10-20 14:40:00,88.02,88.12,88.0,88.11,36363.0,82.1464,82.2398,82.1278,82.2304,36363.0
2023-10-20 14:45:00,88.1,88.13,88.04,88.04,8900.0,82.2211,82.2491,82.1651,82.1651,8900.0
2023-10-20 14:50:00,88.04,88.04,87.87,87.87,9637.0,82.1651,82.1651,82.0065,82.0065,9637.0
2023-10-20 14:55:00,87.9,88.01,87.86,87.9,15646.0,82.0345,82.1371,81.9971,82.0345,15646.0
2023-10-20 15:00:00,87.91,87.99,87.81,87.81,23073.0,82.0438,82.1185,81.9505,81.9505,23073.0
2023-10-20 15:05:00,87.82,87.88,87.68,87.7,24253.0,81.9598,82.0158,81.8291,81.8478,24253.0
2023-10-20 15:10:00,87.68,87.7,87.51,87.6,26441.0,81.8291,81.8478,81.6705,81.7545,26441.0
2023-10-20 15:15:00,87.59,87.77,87.54,87.73,26786.0,81.7451,81.9131,81.6985,81.8758,26786.0
2023-10-20 15:20:00,87.74,87.74,87.49,87.53,44206.0,81.8851,81.8851,81.6518,81.6891,44206.0
2023-10-20 15:25:00,87.53,87.7,87.45,87.66,32024.0,81.6891,81.8478,81.6145,81.8105,32024.0
2023-10-20 15:30:00,87.66,87.69,87.62,87.69,31226.0,81.8105,81.8385,81.7731,81.8385,31226.0
2023-10-20 15:35:00,87.68,87.68,87.37,87.37,26551.0,81.8291,81.8291,81.5398,81.5398,26551.0
2023-10-20 15:40:00,87.35,87.35,87.23,87.23,31250.0,81.5212,81.5212,81.4092,81.4092,31250.0
2023-10-20 15:45:00,87.22,87.41,87.19,87.39,36096.0,81.3998,81.5772,81.3718,81.5585,36096.0
2023-10-20 15:50:00,87.39,87.41,87.21,87.23,62729.0,81.5585,81.5772,81.3905,81.4092,62729.0
2023-10-20 15:55:00,87.23,87.3,87.01,87.04,276864.0,81.4092,81.4745,81.2038,81.2318,276864.0
2023-10-23 09:30:00,86.2,86.48,85.79,86.02,70414.0,80.4479,80.7092,80.0653,80.2799,70414.0
2023-10-23 09:35:00,86.13,86.47,86.04,86.4,26171.0,80.3826,80.6999,80.2986,80.6346,26171.0
2023-10-23 09:40:00,86.39,86.43,86.22,86.28,21617.0,80.6252,80.6626,80.4666,80.5226,21617.0
2023-10-23 09:45:00,86.2,86.57,86.15,86.55,19794.0,80.4479,80.7932,80.4012,80.7745,19794.0
2023-10-23 09:50:00,86.62,86.86,86.49,86.84,11885.0,80.8399,81.0639,80.7185,81.0452,11885.0
2023-10-23 09:55:00,86.82,86.86,86.68,86.86,14881.0,81.0265,81.0639,80.8959,81.0639,14881.0
2023-10-23 10:00:00,86.84,86.89,86.59,86.63,49818.0,81.0452,81.0919,80.8119,80.8492,49818.0
2023-10-23 10:05:00,86.65,86.85,86.62,86.77,27816.0,80.8679,81.0545,80.8399,80.9799,27816.0
2023-10-23 10:10:00,86.78,86.86,86.71,86.78,19145.0,80.9892,81.0639,80.9239,80.9892,19145.0
2023-10-23 10:15:00,86.8,86.92,86.68,86.69,16858.0,81.0079,81.1199,80.8959,80.9052,16858.0
2023-10-23 10:20:00,86.68,86.81,86.64,86.8,11997.0,80.8959,81.0172,80.8585,81.0079,11997.0
2023-10-23 10:25:00,86.83,86.85,86.51,86.52,20644.0,81.0359,81.0545,80.7372,80.7465,20644.0
2023-10-23 10:30:00,86.49,86.58,86.44,86.44,8474.0,80.7185,80.8025,80.6719,80.6719,8474.0
2023-10-23 10:35:00,86.42,86.63,86.4,86.62,22054.0,80.6532,80.8492,80.6346,80.8399,22054.0
2023-10-23 10:40:00,86.61,86.84,86.6,86.83,18642.0,80.8305,81.0452,80.8212,81.0359,18642.0
2023-10-23 10:45:00,86.83,86.92,86.83,86.89,9432.0,81.0359,81.1199,81.0359,81.0919,9432.0
2023-10-23 10:50:00,86.88,87.07,86.83,86.85,19347.0,81.0825,81.2598,81.0359,81.0545,19347.0
2023-10-23 10:55:00,86.86,86.86,86.72,86.75,12791.0,81.0639,81.0639,80.9332,80.9612,12791.0
2023-10-23 11:00:00,86.76,86.95,86.76,86.83,13804.0,80.9705,81.1479,80.9705,81.0359,13804.0
2023-10-23 11:05:00,86.84,86.89,86.78,86.87,12523.0,81.0452,81.0919,80.9892,81.0732,12523.0
2023-10-23 11:10:00,86.87,86.93,86.78,86.92,16320.0,81.0732,81.1292,80.9892,81.1199,16320.0
2023-10-23 11:15:00,86.92,86.97,86.86,86.96,11977.0,81.1199,81.1665,81.0639,81.1572,11977.0
2023-10-23 11:20:00,86.97,87.27,86.95,87.27,57587.0,81.1665,81.4465,81.1479,81.4465,57587.0
2023-10-23 11:25:00,87.27,87.43,87.27,87.38,53845.0,81.4465,81.5958,81.4465,81.5492,53845.0
2023-10-23 11:30:00,87.38,87.55,87.38,87.48,42873.0,81.5492,81.7078,81.5492,81.6425,42873.0
2023-10-23 11:35:00,87.5,87.62,87.48,87.58,31424.0,81.6611,81.7731,81.6425,81.7358,31424.0
2023-10-23 11:40:00,87.59,87.6,87.26,87.35,27164.0,81.7451,81.7545,81.4372,81.5212,27164.0
2023-10-23 11:45:00,87.34,87.37,87.13,87.27,21253.0,81.5118,81.5398,81.3158,81.4465,21253.0
2023-10-23 11:50:00,87.28,87.3,87.12,87.27,17390.0,81.4558,81.4745,81.3065,81.4465,17390.0
2023-10-23 11:55:00,87.33,87.33,87.22,87.27,12852.0,81.5025,81.5025,81.3998,81.4465,12852.0
2023-10-23 12:00:00,87.27,87.27,87.07,87.16,10032.0,81.4465,81.4465,81.2598,81.3438,10032.0
2023-10-23 12:05:00,87.16,87.19,86.97,87.03,18133.0,81.3438,81.3718,81.1665,81.2225,18133.0
2023-10-23 12:10:00,87.03,87.11,86.98,87.02,12790.0,81.2225,81.2972,81.1758,81.2132,12790.0
2023-10-23 12:15:00,87.02,87.05,86.87,86.9,27752.0,81.2132,81.2412,81.0732,81.1012,27752.0
2023-10-23 12:20:00,86.88,87.03,86.85,86.92,10279.0,81.0825,81.2225,81.0545,81.1199,10279.0
2023-10-23 12:25:00,86.93,87.0,86.82,86.82,10125.0,81.1292,81.1945,81.0265,81.0265,10125.0
2023-10-23 12:30:00,86.82,86.98,86.81,86.89,47609.0,81.0265,81.1758,81.0172,81.0919,47609.0
2023-10-23 12:35:00,86.89,86.93,86.86,86.91,20207.0,81.0919,81.1292,81.0639,81.1105,20207.0
2023-10-23 12:40:00,86.92,86.93,86.84,86.85,13696.0,81.1199,81.1292,81.0452,81.0545,13696.0
2023-10-23 12:45:00,86.84,86.89,86.81,86.83,42174.0,81.0452,81.0919,81.0172,81.0359,42174.0
2023-10-23 12:50:00,86.81,86.87,86.77,86.86,9778.0,81.0172,81.0732,80.9799,81.0639,9778.0
2023-10-23 12:55:00,86.85,87.08,86.85,87.08,12195.0,81.0545,81.2692,81.0545,81.2692,12195.0
2023-10-23 13:00:00,87.08,87.14,87.01,87.02,7658.0,81.2692,81.3252,81.2038,81.2132,7658.0
2023-10-23 13:05:00,87.05,87.15,86.99,87.0,12488.0,81.2412,81.3345,81.1852,81.1945,12488.0
2023-10-23 13:10:00,87.0,87.06,86.94,86.96,25190.0,81.1945,81.2505,81.1385,81.1572,25190.0
2023-10-23 13:15:00,86.95,86.96,86.88,86.9,21482.0,81.1479,81.1572,81.0825,81.1012,21482.0
2023-10-23 13:20:00,86.9,86.9,86.73,86.79,21106.0,81.1012,81.1012,80.9425,80.9985,21106.0
2023-10-23 13:25:00,86.76,86.79,86.71,86.79,8097.0,80.9705,80.9985,80.9239,80.9985,8097.0
2023-10-23 13:30:00,86.8,86.88,86.67,86.88,18921.0,81.0079,81.0825,80.8865,81.0825,18921.0
2023-10-23 13:35:00,86.88,86.96,86.82,86.84,12445.0,81.0825,81.1572,81.0265,81.0452,12445.0
2023-10-23 13:40:00,86.84,86.97,86.84,86.95,21651.0,81.0452,81.1665,81.0452,81.1479,21651.0
2023-10-23 13:45:00,86.95,87.05,86.82,86.99,54923.0,81.1479,81.2412,81.0265,81.1852,54923.0
2023-10-23 13:50:00,86.98,87.06,86.79,86.82,21065.0,81.1758,81.2505,80.9985,81.0265,21065.0
2023-10-23 13:55:00,86.84,86.85,86.66,86.7,29570.0,81.0452,81.0545,80.8772,80.9145,29570.0
2023-10-23 14:00:00,86.66,86.66,86.39,86.47,21908.0,80.8772,80.8772,80.6252,80.6999,21908.0
2023-10-23 14:05:00,86.48,86.66,86.45,86.58,19900.0,80.7092,80.8772,80.6812,80.8025,19900.0
2023-10-23 14:10:00,86.58,86.65,86.56,86.56,33457.0,80.8025,80.8679,80.7839,80.7839,33457.0
2023-10-23 14:15:00,86.57,86.6,86.54,86.56,30388.0,80.7932,80.8212,80.7652,80.7839,30388.0
2023-10-23 14:20:00,86.55,86.6,86.52,86.58,10111.0,80.7745,80.8212,80.7465,80.8025,10111.0
2023-10-23 14:25:00,86.59,86.7,86.58,86.7,11166.0,80.8119,80.9145,80.8025,80.9145,11166.0
2023-10-23 14:30:00,86.69,86.77,86.68,86.74,14769.0,80.9052,80.9799,80.8959,80.9519,14769.0
2023-10-23 14:35:00,86.75,86.98,86.74,86.97,11495.0,80.9612,81.1758,80.9519,81.1665,11495.0
2023-10-23 14:40:00,86.99,87.12,86.86,86.93,14578.0,81.1852,81.3065,81.0639,81.1292,14578.0
2023-10-23 14:45:00,86.94,87.04,86.91,86.97,13550.0,81.1385,81.2318,81.1105,81.1665,13550.0
2023-10-23 14:50:00,86.97,86.99,86.89,86.97,22837.0,81.1665,81.1852,81.0919,81.1665,22837.0
2023-10-23 14:55:00,86.97,86.97,86.81,86.86,26244.0,81.1665,81.1665,81.0172,81.0639,26244.0
2023-10-23 15:00:00,86.86,86.91,86.72,86.88,21326.0,81.0639,81.1105,80.9332,81.0825,21326.0
2023-10-23 15:05:00,86.89,86.89,86.76,86.82,13255.0,81.0919,81.0919,80.9705,81.0265,13255.0
2023-10-23 15:10:00,86.82,86.82,86.63,86.73,40234.0,81.0265,81.0265,80.8492,80.9425,40234.0
2023-10-23 15:15:00,86.73,86.76,86.52,86.56,33218.0,80.9425,80.9705,80.7465,80.7839,33218.0
2023-10-23 15:20:00,86.57,86.57,86.33,86.44,21247.0,80.7932,80.7932,80.5692,80.6719,21247.0
2023-10-23 15:25:00,86.44,86.47,86.34,86.36,27533.0,80.6719,80.6999,80.5786,80.5972,27533.0
2023-10-23 15:30:00,86.34,86.43,86.29,86.34,34870.0,80.5786,80.6626,80.5319,80.5786,34870.0
2023-10-23 15:35:00,86.34,86.37,86.18,86.19,39766.0,80.5786,80.6066,80.4292,80.4386,39766.0
2023-10-23 15:40:00,86.19,86.36,86.16,86.33,44183.0,80.4386,80.5972,80.4106,80.5692,44183.0
2023-10-23 15:45:00,86.32,86.4,86.27,86.28,46975.0,80.5599,80.6346,80.5132,80.5226,46975.0
2023-10-23 15:50:00,86.28,86.31,86.15,86.17,77853.0,80.5226,80.5506,80.4012,80.4199,77853.0
2023-10-23 15:55:00,86.18,86.37,86.14,86.33,192515.0,80.4292,80.6066,80.3919,80.5692,192515.0
2023-10-24 09:30:00,87.11,87.34,86.83,87.2,56363.0,81.2972,81.5118,81.0359,81.3812,56363.0
2023-10-24 09:35:00,87.28,87.61,87.21,87.46,21315.0,81.4558,81.7638,81.3905,81.6238,21315.0
2023-10-24 09:40:00,87.43,87.47,87.14,87.31,10717.0,81.5958,81.6332,81.3252,81.4838,10717.0
2023-10-24 09:45:00,87.26,87.42,87.12,87.42,18056.0,81.4372,81.5865,81.3065,81.5865,18056.0
2023-10-24 09:50:00,87.48,87.55,87.23,87.47,17823.0,81.6425,81.7078,81.4092,81.6332,17823.0
2023-10-24 09:55:00,87.46,87.64,87.44,87.51,16455.0,81.6238,81.7918,81.6052,81.6705,16455.0
2023-10-24 10:00:00,87.53,87.53,87.1,87.14,29474.0,81.6891,81.6891,81.2878,81.3252,29474.0
2023-10-24 10:05:00,87.18,87.49,87.17,87.48,15916.0,81.3625,81.6518,81.3532,81.6425,15916.0
2023-10-24 10:10:00,87.49,87.58,87.33,87.52,9856.0,81.6518,81.7358,81.5025,81.6798,9856.0
2023-10-24 10:15:00,87.55,87.68,87.53,87.65,8989.0,81.7078,81.8291,81.6891,81.8011,8989.0
2023-10-24 10:20:00,87.68,87.68,87.43,87.51,8542.0,81.8291,81.8291,81.5958,81.6705,8542.0
2023-10-24 10:25:00,87.59,87.71,87.57,87.69,9026.0,81.7451,81.8571,81.7265,81.8385,9026.0
2023-10-24 10:30:00,87.68,87.68,87.41,87.45,11915.0,81.8291,81.8291,81.5772,81.6145,11915.0
2023-10-24 10:35:00,87.47,87.63,87.47,87.51,8233.0,81.6332,81.7825,81.6332,81.6705,8233.0
2023-10-24 10:40:00,87.53,87.59,87.49,87.51,9357.0,81.6891,81.7451,81.6518,81.6705,9357.0
2023-10-24 10:45:00,87.5,87.5,87.34,87.48,10369.0,81.6611,81.6611,81.5118,81.6425,10369.0
2023-10-24 10:50:00,87.5,87.71,87.5,87.66,21161.0,81.6611,81.8571,81.6611,81.8105,21161.0
2023-10-24 10:55:00,87.69,87.71,87.57,87.58,11022.0,81.8385,81.8571,81.7265,81.7358,11022.0
2023-10-24 11:00:00,87.55,87.56,87.35,87.41,12256.0,81.7078,81.7171,81.5212,81.5772,12256.0
2023-10-24 11:05:00,87.36,87.68,87.36,87.64,18575.0,81.5305,81.8291,81.5305,81.7918,18575.0
2023-10-24 11:10:00,87.66,87.86,87.64,87.73,9397.0,81.8105,81.9971,81.7918,81.8758,9397.0
2023-10-24 11:15:00,87.73,87.85,87.68,87.83,15898.0,81.8758,81.9878,81.8291,81.9691,15898.0
2023-10-24 11:20:00,87.8,87.84,87.68,87.75,11391.0,81.9411,81.9785,81.8291,81.8945,11391.0
2023-10-24 11:25:00,87.72,87.9,87.72,87.88,11583.0,81.8665,82.0345,81.8665,82.0158,11583.0
2023-10-24 11:30:00,87.89,88.01,87.74,87.78,27283.0,82.0251,82.1371,81.8851,81.9225,27283.0
2023-10-24 11:35:00,87.83,87.9,87.75,87.89,19175.0,81.9691,82.0345,81.8945,82.0251,19175.0
2023-10-24 11:40:00,87.9,88.01,87.89,87.91,20758.0,82.0345,82.1371,82.0251,82.0438,20758.0
2023-10-24 11:45:00,87.92,87.95,87.77,87.78,10503.0,82.0531,82.0811,81.9131,81.9225,10503.0
2023-10-24 11:50:00,87.72,87.73,87.6,87.66,6744.0,81.8665,81.8758,81.7545,81.8105,6744.0
2023-10-24 11:55:00,87.66,87.77,87.6,87.77,5616.0,81.8105,81.9131,81.7545,81.9131,5616.0
2023-10-24 12:00:00,87.78,87.84,87.67,87.82,11021.0,81.9225,81.9785,81.8198,81.9598,11021.0
2023-10-24 12:05:00,87.83,87.9,87.82,87.87,8516.0,81.9691,82.0345,81.9598,82.0065,8516.0
2023-10-24 12:10:00,87.87,88.02,87.87,87.96,19623.0,82.0065,82.1464,82.0065,82.0905,19623.0
2023-10-24 12:15:00,87.97,87.98,87.82,87.84,20634.0,82.0998,82.1091,81.9598,81.9785,20634.0
2023-10-24 12:20:00,87.84,87.85,87.69,87.7,32216.0,81.9785,81.9878,81.8385,81.8478,32216.0
2023-10-24 12:25:00,87.72,87.9,87.7,87.85,8008.0,81.8665,82.0345,81.8478,81.9878,8008.0
2023-10-24 12:30:00,87.83,87.94,87.83,87.88,32095.0,81.9691,82.0718,81.9691,82.0158,32095.0
2023-10-24 12:35:00,87.88,87.9,87.7,87.86,16711.0,82.0158,82.0345,81.8478,81.9971,16711.0
2023-10-24 12:40:00,87.88,87.92,87.84,87.91,10665.0,82.0158,82.0531,81.9785,82.0438,10665.0
2023-10-24 12:45:00,87.89,87.94,87.82,87.83,15641.0,82.0251,82.0718,81.9598,81.9691,15641.0
2023-10-24 12:50:00,87.83,87.85,87.79,87.81,13096.0,81.9691,81.9878,81.9318,81.9505,13096.0
2023-10-24 12:55:00,87.82,87.87,87.77,87.85,13514.0,81.9598,82.0065,81.9131,81.9878,13514.0
2023-10-24 13:00:00,87.86,88.03,87.82,87.99,17926.0,81.9971,82.1558,81.9598,82.1185,17926.0
2023-10-24 13:05:00,88.01,88.01,87.87,87.92,15504.0,82.1371,82.1371,82.0065,82.0531,15504.0
2023-10-24 13:10:00,87.91,87.91,87.68,87.68,24991.0,82.0438,82.0438,81.8291,81.8291,24991.0
2023-10-24 13:15:00,87.67,87.71,87.65,87.69,18904.0,81.8198,81.8571,81.8011,81.8385,18904.0
2023-10-24 13:20:00,87.7,87.84,87.68,87.71,17202.0,81.8478,81.9785,81.8291,81.8571,17202.0
2023-10-24 13:25:00,87.7,87.86,87.7,87.85,23164.0,81.8478,81.9971,81.8478,81.9878,23164.0
2023-10-24 13:30:00,87.84,87.97,87.83,87.88,8553.0,81.9785,82.0998,81.9691,82.0158,8553.0
2023-10-24 13:35:00,87.83,87.93,87.83,87.85,26652.0,81.9691,82.0625,81.9691,81.9878,26652.0
2023-10-24 13:40:00,87.85,88.0,87.82,88.0,12215.0,81.9878,82.1278,81.9598,82.1278,12215.0
2023-10-24 13:45:00,87.98,88.04,87.94,88.0,15177.0,82.1091,82.1651,82.0718,82.1278,15177.0
2023-10-24 13:50:00,88.02,88.06,87.97,88.02,13837.0,82.1464,82.1838,82.0998,82.1464,13837.0
2023-10-24 13:55:00,88.03,88.04,87.9,87.93,7792.0,82.1558,82.1651,82.0345,82.0625,7792.0
2023-10-24 14:00:00,87.92,88.03,87.9,87.94,8902.0,82.0531,82.1558,82.0345,82.0718,8902.0
2023-10-24 14:05:00,87.94,88.01,87.92,87.96,14095.0,82.0718,82.1371,82.0531,82.0905,14095.0
2023-10-24 14:10:00,87.97,88.05,87.92,88.04,18596.0,82.0998,82.1744,82.0531,82.1651,18596.0
2023-10-24 14:15:00,88.04,88.08,87.98,88.08,22005.0,82.1651,82.2024,82.1091,82.2024,22005.0
2023-10-24 14:20:00,88.08,88.08,88.02,88.05,12650.0,82.2024,82.2024,82.1464,82.1744,12650.0
2023-10-24 14:25:00,88.05,88.06,88.02,88.06,10931.0,82.1744,82.1838,82.1464,82.1838,10931.0
2023-10-24 14:30:00,88.07,88.19,88.07,88.16,24338.0,82.1931,82.3051,82.1931,82.2771,24338.0
2023-10-24 14:35:00,88.15,88.19,88.1,88.14,15180.0,82.2678,82.3051,82.2211,82.2584,15180.0
2023-10-24 14:40:00,88.13,88.24,88.11,88.23,12067.0,82.2491,82.3518,82.2304,82.3424,12067.0
2023-10-24 14:45:00,88.25,88.26,88.19,88.19,12501.0,82.3611,82.3704,82.3051,82.3051,12501.0
2023-10-24 14:50:00,88.17,88.19,88.13,88.18,14783.0,82.2864,82.3051,82.2491,82.2958,14783.0
2023-10-24 14:55:00,88.17,88.19,88.14,88.17,11701.0,82.2864,82.3051,82.2584,82.2864,11701.0
2023-10-24 15:00:00,88.16,88.24,88.12,88.17,11142.0,82.2771,82.3518,82.2398,82.2864,11142.0
2023-10-24 15:05:00,88.17,88.17,88.07,88.09,16126.0,82.2864,82.2864,82.1931,82.2118,16126.0
2023-10-24 15:10:00,88.09,88.17,88.05,88.12,27792.0,82.2118,82.2864,82.1744,82.2398,27792.0
2023-10-24 15:15:00,88.11,88.17,88.01,88.04,26891.0,82.2304,82.2864,82.1371,82.1651,26891.0
2023-10-24 15:20:00,88.04,88.12,88.02,88.06,17321.0,82.1651,82.2398,82.1464,82.1838,17321.0
2023-10-24 15:25:00,88.05,88.08,88.02,88.08,16413.0,82.1744,82.2024,82.1464,82.2024,16413.0
2023-10-24 15:30:00,88.08,88.11,88.02,88.06,29601.0,82.2024,82.2304,82.1464,82.1838,29601.0
2023-10-24 15:35:00,88.05,88.07,87.96,87.97,23398.0,82.1744,82.1931,82.0905,82.0998,23398.0
2023-10-24 15:40:00,87.97,88.0,87.88,88.0,32947.0,82.0998,82.1278,82.0158,82.1278,32947.0
2023-10-24 15:45:00,87.99,88.08,87.98,87.99,43225.0,82.1185,82.2024,82.1091,82.1185,43225.0
2023-10-24 15:50:00,87.98,87.98,87.85,87.86,83402.0,82.1091,82.1091,81.9878,81.9971,83402.0
2023-10-24 15:55:00,87.86,87.97,87.74,87.76,202787.0,81.9971,82.0998,81.8851,81.9038,202787.0
2023-10-25 09:30:00,87.64,88.11,87.52,88.0,48970.0,81.7918,82.2304,81.6798,82.1278,48970.0
2023-10-25 09:35:00,88.0,88.11,87.75,87.9,6357.0,82.1278,82.2304,81.8945,82.0345,6357.0
2023-10-25 09:40:00,87.9,88.03,87.89,87.91,19773.0,82.0345,82.1558,82.0251,82.0438,19773.0
2023-10-25 09:45:00,87.89,87.92,87.61,87.7,20659.0,82.0251,82.0531,81.7638,81.8478,20659.0
2023-10-25 09:50:00,87.68,87.97,87.68,87.81,37483.0,81.8291,82.0998,81.8291,81.9505,37483.0
2023-10-25 09:55:00,87.79,87.89,87.62,87.62,11932.0,81.9318,82.0251,81.7731,81.7731,11932.0
2023-10-25 10:00:00,87.52,87.52,87.28,87.31,14020.0,81.6798,81.6798,81.4558,81.4838,14020.0
2023-10-25 10:05:00,87.31,87.35,87.17,87.22,13705.0,81.4838,81.5212,81.3532,81.3998,13705.0
2023-10-25 10:10:00,87.26,87.34,87.19,87.26,27743.0,81.4372,81.5118,81.3718,81.4372,27743.0
2023-10-25 10:15:00,87.2,87.38,87.17,87.38,19453.0,81.3812,81.5492,81.3532,81.5492,19453.0
2023-10-25 10:20:00,87.37,87.54,87.27,87.53,21115.0,81.5398,81.6985,81.4465,81.6891,21115.0
2023-10-25 10:25:00,87.52,87.55,87.34,87.38,19730.0,81.6798,81.7078,81.5118,81.5492,19730.0
2023-10-25 10:30:00,87.39,87.8,87.3,87.8,28018.0,81.5585,81.9411,81.4745,81.9411,28018.0
2023-10-25 10:35:00,87.79,88.0,87.74,87.96,29777.0,81.9318,82.1278,81.8851,82.0905,29777.0
2023-10-25 10:40:00,87.93,88.12,87.93,88.11,23215.0,82.0625,82.2398,82.0625,82.2304,23215.0
2023-10-25 10:45:00,88.04,88.3,88.01,88.26,29197.0,82.1651,82.4078,82.1371,82.3704,29197.0
2023-10-25 10:50:00,88.23,88.23,88.0,88.08,26729.0,82.3424,82.3424,82.1278,82.2024,26729.0
2023-10-25 10:55:00,88.04,88.18,88.0,88.12,10132.0,82.1651,82.2958,82.1278,82.2398,10132.0
2023-10-25 11:00:00,88.12,88.25,88.1,88.21,17423.0,82.2398,82.3611,82.2211,82.3238,17423.0
2023-10-25 11:05:00,88.24,88.32,88.0,88.07,28018.0,82.3518,82.4264,82.1278,82.1931,28018.0
2023-10-25 11:10:00,88.09,88.15,87.97,88.13,20241.0,82.2118,82.2678,82.0998,82.2491,20241.0
2023-10-25 11:15:00,88.1,88.25,88.06,88.23,9221.0,82.2211,82.3611,82.1838,82.3424,9221.0
2023-10-25 11:20:00,88.22,88.25,88.07,88.14,10213.0,82.3331,82.3611,82.1931,82.2584,10213.0
2023-10-25 11:25:00,88.17,88.3,88.16,88.23,15741.0,82.2864,82.4078,82.2771,82.3424,15741.0
2023-10-25 11:30:00,88.25,88.29,88.01,88.02,26637.0,82.3611,82.3984,82.1371,82.1464,26637.0
2023-10-25 11:35:00,88.0,88.04,87.92,87.98,16782.0,82.1278,82.1651,82.0531,82.1091,16782.0
2023-10-25 11:40:00,87.95,88.07,87.88,87.95,19333.0,82.0811,82.1931,82.0158,82.0811,19333.0
2023-10-25 11:45:00,87.95,88.0,87.87,87.9,23648.0,82.0811,82.1278,82.0065,82.0345,23648.0
2023-10-25 11:50:00,87.92,88.17,87.91,88.15,15182.0,82.0531,82.2864,82.0438,82.2678,15182.0
2023-10-25 11:55:00,88.14,88.17,87.89,87.94,16308.0,82.2584,82.2864,82.0251,82.0718,16308.0
2023-10-25 12:00:00,87.93,87.93,87.8,87.84,10096.0,82.0625,82.0625,81.9411,81.9785,10096.0
2023-10-25 12:05:00,87.86,87.87,87.71,87.77,9977.0,81.9971,82.0065,81.8571,81.9131,9977.0
2023-10-25 12:10:00,87.78,87.78,87.65,87.71,11605.0,81.9225,81.9225,81.8011,81.8571,11605.0
2023-10-25 12:15:00,87.72,87.72,87.63,87.64,5705.0,81.8665,81.8665,81.7825,81.7918,5705.0
2023-10-25 12:20:00,87.64,87.83,87.63,87.66,19963.0,81.7918,81.9691,81.7825,81.8105,19963.0
2023-10-25 12:25:00,87.64,87.69,87.57,87.62,8271.0,81.7918,81.8385,81.7265,81.7731,8271.0
2023-10-25 12:30:00,87.62,87.81,87.62,87.75,14218.0,81.7731,81.9505,81.7731,81.8945,14218.0
2023-10-25 12:35:00,87.75,87.78,87.7,87.75,7553.0,81.8945,81.9225,81.8478,81.8945,7553.0
2023-10-25 12:40:00,87.76,87.95,87.72,87.94,12384.0,81.9038,82.0811,81.8665,82.0718,12384.0
2023-10-25 12:45:00,87.91,87.91,87.83,87.85,6927.0,82.0438,82.0438,81.9691,81.9878,6927.0
2023-10-25 12:50:00,87.84,87.85,87.7,87.7,8100.0,81.9785,81.9878,81.8478,81.8478,8100.0
2023-10-25 12:55:00,87.7,87.72,87.62,87.66,6886.0,81.8478,81.8665,81.7731,81.8105,6886.0
2023-10-25 13:00:00,87.67,87.8,87.66,87.73,12317.0,81.8198,81.9411,81.8105,81.8758,12317.0
2023-10-25 13:05:00,87.78,87.81,87.68,87.75,11801.0,81.9225,81.9505,81.8291,81.8945,11801.0
2023-10-25 13:10:00,87.77,87.86,87.75,87.83,12569.0,81.9131,81.9971,81.8945,81.9691,12569.0
2023-10-25 13:15:00,87.83,88.0,87.78,88.0,10769.0,81.9691,82.1278,81.9225,82.1278,10769.0
2023-10-25 13:20:00,88.05,88.06,87.91,87.99,9966.0,82.1744,82.1838,82.0438,82.1185,9966.0
2023-10-25 13:25:00,88.0,88.1,87.97,87.98,12874.0,82.1278,82.2211,82.0998,82.1091,12874.0
2023-10-25 13:30:00,87.95,87.95,87.77,87.77,9765.0,82.0811,82.0811,81.9131,81.9131,9765.0
2023-10-25 13:35:00,87.78,87.95,87.73,87.83,11977.0,81.9225,82.0811,81.8758,81.9691,11977.0
2023-10-25 13:40:00,87.83,87.98,87.8,87.94,9586.0,81.9691,82.1091,81.9411,82.0718,9586.0
2023-10-25 13:45:00,87.9,87.97,87.9,87.92,6021.0,82.0345,82.0998,82.0345,82.0531,6021.0
2023-10-25 13:50:00,87.87,87.94,87.82,87.91,12065.0,82.0065,82.0718,81.9598,82.0438,12065.0
2023-10-25 13:55:00,87.9,87.99,87.87,87.97,9188.0,82.0345,82.1185,82.0065,82.0998,9188.0
2023-10-25 14:00:00,87.99,88.02,87.96,87.99,12212.0,82.1185,82.1464,82.0905,82.1185,12212.0
2023-10-25 14:05:00,87.98,88.02,87.94,87.96,9119.0,82.1091,82.1464,82.0718,82.0905,9119.0
2023-10-25 14:10:00,87.95,88.11,87.93,88.09,17222.0,82.0811,82.2304,82.0625,82.2118,17222.0
2023-10-25 14:15:00,88.11,88.2,88.08,88.12,11107.0,82.2304,82.3144,82.2024,82.2398,11107.0
2023-10-25 14:20:00,88.12,88.13,88.04,88.07,7686.0,82.2398,82.2491,82.1651,82.1931,7686.0
2023-10-25 14:25:00,88.08,88.11,87.95,88.04,12629.0,82.2024,82.2304,82.0811,82.1651,12629.0
2023-10-25 14:30:00,88.08,88.1,88.03,88.06,10308.0,82.2024,82.2211,82.1558,82.1838,10308.0
2023-10-25 14:35:00,88.05,88.07,87.99,88.05,12783.0,82.1744,82.1931,82.1185,82.1744,12783.0
2023-10-25 14:40:00,88.04,88.18,88.03,88.12,12778.0,82.1651,82.2958,82.1558,82.2398,12778.0
2023-10-25 14:45:00,88.12,88.13,88.05,88.08,13231.0,82.2398,82.2491,82.1744,82.2024,13231.0
2023-10-25 14:50:00,88.08,88.2,88.08,88.17,11642.0,82.2024,82.3144,82.2024,82.2864,11642.0
2023-10-25 14:55:00,88.17,88.22,88.14,88.16,10647.0,82.2864,82.3331,82.2584,82.2771,10647.0
2023-10-25 15:00:00,88.17,88.19,88.08,88.11,13707.0,82.2864,82.3051,82.2024,82.2304,13707.0
2023-10-25 15:05:00,88.09,88.15,88.06,88.09,11131.0,82.2118,82.2678,82.1838,82.2118,11131.0
2023-10-25 15:10:00,88.09,88.14,88.03,88.11,21122.0,82.2118,82.2584,82.1558,82.2304,21122.0
2023-10-25 15:15:00,88.12,88.24,88.11,88.2,17769.0,82.2398,82.3518,82.2304,82.3144,17769.0
2023-10-25 15:20:00,88.2,88.25,88.16,88.25,14369.0,82.3144,82.3611,82.2771,82.3611,14369.0
2023-10-25 15:25:00,88.25,88.28,88.11,88.14,18860.0,82.3611,82.3891,82.2304,82.2584,18860.0
2023-10-25 15:30:00,88.12,88.26,88.1,88.1,26412.0,82.2398,82.3704,82.2211,82.2211,26412.0
2023-10-25 15:35:00,88.11,88.26,88.11,88.21,29460.0,82.2304,82.3704,82.2304,82.3238,29460.0
2023-10-25 15:40:00,88.22,88.3,88.21,88.27,34691.0,82.3331,82.4078,82.3238,82.3798,34691.0
2023-10-25 15:45:00,88.26,88.39,88.24,88.35,42874.0,82.3704,82.4918,82.3518,82.4544,42874.0
2023-10-25 15:50:00,88.36,88.44,88.28,88.34,90083.0,82.4638,82.5384,82.3891,82.4451,90083.0
2023-10-25 15:55:00,88.35,88.41,88.12,88.18,187893.0,82.4544,82.5104,82.2398,82.2958,187893.0
2023-10-26 09:30:00,88.45,88.91,88.22,88.9,71414.0,82.5478,82.9771,82.3331,82.9677,71414.0
2023-10-26 09:35:00,88.94,89.09,88.75,88.99,22156.0,83.0051,83.145,82.8277,83.0517,22156.0
2023-10-26 09:40:00,88.97,89.44,88.97,89.2,48998.0,83.0331,83.4717,83.0331,83.2477,48998.0
2023-10-26 09:45:00,89.16,89.27,89.04,89.23,18137.0,83.2104,83.313,83.0984,83.2757,18137.0
2023-10-26 09:50:00,89.22,89.49,89.11,89.48,21019.0,83.2664,83.5184,83.1637,83.509,21019.0
2023-10-26 09:55:00,89.48,89.58,89.23,89.23,19164.0,83.509,83.6024,83.2757,83.2757,19164.0
2023-10-26 10:00:00,89.16,89.61,89.11,89.61,34235.0,83.2104,83.6303,83.1637,83.6303,34235.0
2023-10-26 10:05:00,89.66,89.75,89.44,89.67,23548.0,83.677,83.761,83.4717,83.6863,23548.0
2023-10-26 10:10:00,89.68,89.75,89.46,89.54,44866.0,83.6957,83.761,83.4904,83.565,44866.0
2023-10-26 10:15:00,89.55,89.68,89.41,89.59,18361.0,83.5744,83.6957,83.4437,83.6117,18361.0
2023-10-26 10:20:00,89.58,89.64,89.31,89.4,17224.0,83.6024,83.6583,83.3504,83.4344,17224.0
2023-10-26 10:25:00,89.46,89.46,89.18,89.32,20221.0,83.4904,83.4904,83.229,83.3597,20221.0
2023-10-26 10:30:00,89.29,89.34,89.1,89.16,12773.0,83.3317,83.3784,83.1544,83.2104,12773.0
2023-10-26 10:35:00,89.15,89.34,89.08,89.34,17263.0,83.201,83.3784,83.1357,83.3784,17263.0
2023-10-26 10:40:00,89.34,89.43,89.14,89.19,13325.0,83.3784,83.4624,83.1917,83.2384,13325.0
2023-10-26 10:45:00,89.16,89.28,89.05,89.22,12808.0,83.2104,83.3224,83.1077,83.2664,12808.0
2023-10-26 10:50:00,89.22,89.32,89.15,89.18,14977.0,83.2664,83.3597,83.201,83.229,14977.0
2023-10-26 10:55:00,89.18,89.19,88.99,89.01,25601.0,83.229,83.2384,83.0517,83.0704,25601.0
2023-10-26 11:00:00,88.99,89.04,88.88,88.98,13482.0,83.0517,83.0984,82.9491,83.0424,13482.0
2023-10-26 11:05:00,89.03,89.07,88.97,89.03,11287.0,83.0891,83.1264,83.0331,83.0891,11287.0
2023-10-26 11:10:00,89.0,89.04,88.83,88.97,28703.0,83.0611,83.0984,82.9024,83.0331,28703.0
2023-10-26 11:15:00,88.97,89.13,88.97,89.07,14596.0,83.0331,83.1824,83.0331,83.1264,14596.0
2023-10-26 11:20:00,89.05,89.17,89.03,89.17,13619.0,83.1077,83.2197,83.0891,83.2197,13619.0
2023-10-26 11:25:00,89.2,89.24,89.16,89.2,18744.0,83.2477,83.285,83.2104,83.2477,18744.0
2023-10-26 11:30:00,89.22,89.25,89.01,89.11,13939.0,83.2664,83.2944,83.0704,83.1637,13939.0
2023-10-26 11:35:00,89.07,89.1,89.04,89.1,5921.0,83.1264,83.1544,83.0984,83.1544,5921.0
2023-10-26 11:40:00,89.08,89.08,88.87,89.07,13282.0,83.1357,83.1357,82.9397,83.1264,13282.0
2023-10-26 11:45:00,89.03,89.04,88.87,88.95,7575.0,83.0891,83.0984,82.9397,83.0144,7575.0
2023-10-26 11:50:00,88.9,88.93,88.85,88.85,6432.0,82.9677,82.9957,82.9211,82.9211,6432.0
2023-10-26 11:55:00,88.85,88.88,88.76,88.79,7509.0,82.9211,82.9491,82.8371,82.8651,7509.0
2023-10-26 12:00:00,88.71,88.75,88.52,88.57,15340.0,82.7904,82.8277,82.6131,82.6597,15340.0
2023-10-26 12:05:00,88.58,88.58,88.41,88.44,43160.0,82.6691,82.6691,82.5104,82.5384,43160.0
2023-10-26 12:10:00,88.44,88.68,88.44,88.67,30424.0,82.5384,82.7624,82.5384,82.7531,30424.0
2023-10-26 12:15:00,88.65,88.78,88.59,88.76,31151.0,82.7344,82.8557,82.6784,82.8371,31151.0
2023-10-26 12:20:00,88.77,88.85,88.68,88.78,14573.0,82.8464,82.9211,82.7624,82.8557,14573.0
2023-10-26 12:25:00,88.69,88.74,88.64,88.73,11686.0,82.7717,82.8184,82.7251,82.8091,11686.0
2023-10-26 12:30:00,88.77,88.81,88.69,88.71,11100.0,82.8464,82.8837,82.7717,82.7904,11100.0
2023-10-26 12:35:00,88.69,88.74,88.63,88.65,12367.0,82.7717,82.8184,82.7157,82.7344,12367.0
2023-10-26 12:40:00,88.66,88.75,88.6,88.71,21161.0,82.7437,82.8277,82.6877,82.7904,21161.0
2023-10-26 12:45:00,88.7,88.82,88.68,88.78,9967.0,82.7811,82.8931,82.7624,82.8557,9967.0
2023-10-26 12:50:00,88.78,88.82,88.68,88.69,7568.0,82.8557,82.8931,82.7624,82.7717,7568.0
2023-10-26 12:55:00,88.68,88.82,88.68,88.69,11990.0,82.7624,82.8931,82.7624,82.7717,11990.0
2023-10-26 13:00:00,88.68,88.86,88.64,88.72,15813.0,82.7624,82.9304,82.7251,82.7997,15813.0
2023-10-26 13:05:00,88.69,88.79,88.69,88.72,8401.0,82.7717,82.8651,82.7717,82.7997,8401.0
2023-10-26 13:10:00,88.73,88.78,88.71,88.77,10870.0,82.8091,82.8557,82.7904,82.8464,10870.0
2023-10-26 13:15:00,88.79,88.81,88.69,88.73,12329.0,82.8651,82.8837,82.7717,82.8091,12329.0
2023-10-26 13:20:00,88.76,88.81,88.71,88.74,19971.0,82.8371,82.8837,82.7904,82.8184,19971.0
2023-10-26 13:25:00,88.73,88.75,88.7,88.73,17730.0,82.8091,82.8277,82.7811,82.8091,17730.0
2023-10-26 13:30:00,88.72,88.73,88.62,88.7,17049.0,82.7997,82.8091,82.7064,82.7811,17049.0
2023-10-26 13:35:00,88.69,88.75,88.62,88.65,12472.0,82.7717,82.8277,82.7064,82.7344,12472.0
2023-10-26 13:40:00,88.64,88.74,88.64,88.69,9585.0,82.7251,82.8184,82.7251,82.7717,9585.0
2023-10-26 13:45:00,88.67,88.8,88.67,88.77,12060.0,82.7531,82.8744,82.7531,82.8464,12060.0
2023-10-26 13:50:00,88.75,88.82,88.74,88.81,16551.0,82.8277,82.8931,82.8184,82.8837,16551.0
2023-10-26 13:55:00,88.8,88.89,88.8,88.82,30108.0,82.8744,82.9584,82.8744,82.8931,30108.0
2023-10-26 14:00:00,88.8,88.82,88.73,88.74,26804.0,82.8744,82.8931,82.8091,82.8184,26804.0
2023-10-26 14:05:00,88.73,88.78,88.73,88.74,13229.0,82.8091,82.8557,82.8091,82.8184,13229.0
2023-10-26 14:10:00,88.74,88.97,88.74,88.97,30986.0,82.8184,83.0331,82.8184,83.0331,30986.0
2023-10-26 14:15:00,88.95,88.97,88.9,88.91,8985.0,83.0144,83.0331,82.9677,82.9771,8985.0
2023-10-26 14:20:00,88.93,88.96,88.89,88.92,7534.0,82.9957,83.0237,82.9584,82.9864,7534.0
2023-10-26 14:25:00,88.92,88.92,88.81,88.81,4315.0,82.9864,82.9864,82.8837,82.8837,4315.0
2023-10-26 14:30:00,88.81,88.98,88.79,88.87,12551.0,82.8837,83.0424,82.8651,82.9397,12551.0
2023-10-26 14:35:00,88.86,88.96,88.81,88.93,13218.0,82.9304,83.0237,82.8837,82.9957,13218.0
2023-10-26 14:40:00,88.95,89.04,88.89,88.99,11977.0,83.0144,83.0984,82.9584,83.0517,11977.0
2023-10-26 14:45:00,88.97,89.03,88.92,88.93,10025.0,83.0331,83.0891,82.9864,82.9957,10025.0
2023-10-26 14:50:00,88.93,88.96,88.88,88.91,17358.0,82.9957,83.0237,82.9491,82.9771,17358.0
2023-10-26 14:55:00,88.91,88.93,88.86,88.92,12083.0,82.9771,82.9957,82.9304,82.9864,12083.0
2023-10-26 15:00:00,88.92,89.28,88.91,89.15,36439.0,82.9864,83.3224,82.9771,83.201,36439.0
2023-10-26 15:05:00,89.15,89.17,89.07,89.1,13422.0,83.201,83.2197,83.1264,83.1544,13422.0
2023-10-26 15:10:00,89.1,89.15,88.91,88.93,18721.0,83.1544,83.201,82.9771,82.9957,18721.0
2023-10-26 15:15:00,88.94,89.08,88.92,88.99,18162.0,83.0051,83.1357,82.9864,83.0517,18162.0
2023-10-26 15:20:00,89.0,89.11,89.0,89.08,20588.0,83.0611,83.1637,83.0611,83.1357,20588.0
2023-10-26 15:25:00,89.08,89.09,88.97,89.01,29684.0,83.1357,83.145,83.0331,83.0704,29684.0
2023-10-26 15:30:00,89.0,89.12,88.97,89.12,31421.0,83.0611,83.173,83.0331,83.173,31421.0
2023-10-26 15:35:00,89.11,89.26,89.07,89.24,51498.0,83.1637,83.3037,83.1264,83.285,51498.0
2023-10-26 15:40:00,89.23,89.32,89.19,89.19,56154.0,83.2757,83.3597,83.2384,83.2384,56154.0
2023-10-26 15:45:00,89.18,89.33,89.13,89.33,48713.0,83.229,83.369,83.1824,83.369,48713.0
2023-10-26 15:50:00,89.33,89.36,89.18,89.2,124650.0,83.369,83.397,83.229,83.2477,124650.0
2023-10-26 15:55:00,89.19,89.28,89.14,89.21,205269.0,83.2384,83.3224,83.1917,83.257,205269.0
2023-10-27 09:30:00,88.86,88.89,88.65,88.86,50273.0,82.9304,82.9584,82.7344,82.9304,50273.0
2023-10-27 09:35:00,88.86,89.07,88.85,88.95,28266.0,82.9304,83.1264,82.9211,83.0144,28266.0
2023-10-27 09:40:00,89.0,89.12,88.56,88.62,18256.0,83.0611,83.173,82.6504,82.7064,18256.0
2023-10-27 09:45:00,88.63,88.87,88.59,88.8,15573.0,82.7157,82.9397,82.6784,82.8744,15573.0
2023-10-27 09:50:00,88.8,88.8,88.48,88.7,18595.0,82.8744,82.8744,82.5758,82.7811,18595.0
2023-10-27 09:55:00,88.7,88.7,88.56,88.59,12363.0,82.7811,82.7811,82.6504,82.6784,12363.0
2023-10-27 10:00:00,88.54,88.56,88.39,88.47,23585.0,82.6318,82.6504,82.4918,82.5664,23585.0
2023-10-27 10:05:00,88.47,88.53,88.38,88.51,21426.0,82.5664,82.6224,82.4824,82.6038,21426.0
2023-10-27 10:10:00,88.52,88.67,88.44,88.65,15395.0,82.6131,82.7531,82.5384,82.7344,15395.0
2023-10-27 10:15:00,88.65,88.75,88.59,88.61,15748.0,82.7344,82.8277,82.6784,82.6971,15748.0
2023-10-27 10:20:00,88.59,88.81,88.59,88.66,26211.0,82.6784,82.8837,82.6784,82.7437,26211.0
2023-10-27 10:25:00,88.61,88.66,88.56,88.59,19526.0,82.6971,82.7437,82.6504,82.6784,19526.0
2023-10-27 10:30:00,88.59,88.75,88.5,88.68,17805.0,82.6784,82.8277,82.5944,82.7624,17805.0
2023-10-27 10:35:00,88.67,88.89,88.62,88.85,31726.0,82.7531,82.9584,82.7064,82.9211,31726.0
2023-10-27 10:40:00,88.87,88.94,88.62,88.64,39363.0,82.9397,83.0051,82.7064,82.7251,39363.0
2023-10-27 10:45:00,88.62,88.71,88.53,88.55,22616.0,82.7064,82.7904,82.6224,82.6411,22616.0
2023-10-27 10:50:00,88.56,88.68,88.46,88.59,10803.0,82.6504,82.7624,82.5571,82.6784,10803.0
2023-10-27 10:55:00,88.58,88.6,88.51,88.58,14318.0,82.6691,82.6877,82.6038,82.6691,14318.0
2023-10-27 11:00:00,88.56,88.7,88.42,88.45,17960.0,82.6504,82.7811,82.5198,82.5478,17960.0
2023-10-27 11:05:00,88.44,88.63,88.44,88.56,8068.0,82.5384,82.7157,82.5384,82.6504,8068.0
2023-10-27 11:10:00,88.56,88.56,88.26,88.3,15252.0,82.6504,82.6504,82.3704,82.4078,15252.0
2023-10-27 11:15:00,88.28,88.29,88.02,88.04,18595.0,82.3891,82.3984,82.1464,82.1651,18595.0
2023-10-27 11:20:00,88.04,88.07,87.82,87.87,19233.0,82.1651,82.1931,81.9598,82.0065,19233.0
2023-10-27 11:25:00,87.9,87.91,87.74,87.8,18112.0,82.0345,82.0438,81.8851,81.9411,18112.0
2023-10-27 11:30:00,87.77,87.79,87.6,87.69,20547.0,81.9131,81.9318,81.7545,81.8385,20547.0
2023-10-27 11:35:00,87.67,87.86,87.61,87.81,13468.0,81.8198,81.9971,81.7638,81.9505,13468.0
2023-10-27 11:40:00,87.82,87.98,87.8,87.92,8254.0,81.9598,82.1091,81.9411,82.0531,8254.0
2023-10-27 11:45:00,87.9,87.99,87.8,87.98,11602.0,82.0345,82.1185,81.9411,82.1091,11602.0
2023-10-27 11:50:00,87.99,88.01,87.9,87.9,4782.0,82.1185,82.1371,82.0345,82.0345,4782.0
2023-10-27 11:55:00,87.89,87.97,87.8,87.81,10362.0,82.0251,82.0998,81.9411,81.9505,10362.0
2023-10-27 12:00:00,87.84,87.86,87.71,87.74,10297.0,81.9785,81.9971,81.8571,81.8851,10297.0
2023-10-27 12:05:00,87.73,87.83,87.72,87.78,17958.0,81.8758,81.9691,81.8665,81.9225,17958.0
2023-10-27 12:10:00,87.8,87.81,87.71,87.78,10378.0,81.9411,81.9505,81.8571,81.9225,10378.0
2023-10-27 12:15:00,87.79,87.82,87.72,87.74,11461.0,81.9318,81.9598,81.8665,81.8851,11461.0
2023-10-27 12:20:00,87.74,87.76,87.57,87.57,32102.0,81.8851,81.9038,81.7265,81.7265,32102.0
2023-10-27 12:25:00,87.57,87.58,87.5,87.56,11028.0,81.7265,81.7358,81.6611,81.7171,11028.0
2023-10-27 12:30:00,87.56,87.58,87.48,87.5,11601.0,81.7171,81.7358,81.6425,81.6611,11601.0
2023-10-27 12:35:00,87.49,87.6,87.39,87.59,19280.0,81.6518,81.7545,81.5585,81.7451,19280.0
2023-10-27 12:40:00,87.61,87.62,87.52,87.53,6329.0,81.7638,81.7731,81.6798,81.6891,6329.0
2023-10-27 12:45:00,87.52,87.65,87.52,87.65,22753.0,81.6798,81.8011,81.6798,81.8011,22753.0
2023-10-27 12:50:00,87.64,87.64,87.45,87.47,9139.0,81.7918,81.7918,81.6145,81.6332,9139.0
2023-10-27 12:55:00,87.47,87.47,87.35,87.44,7097.0,81.6332,81.6332,81.5212,81.6052,7097.0
2023-10-27 13:00:00,87.39,87.46,87.24,87.35,5457.0,81.5585,81.6238,81.4185,81.5212,5457.0
2023-10-27 13:05:00,87.33,87.36,87.23,87.27,6464.0,81.5025,81.5305,81.4092,81.4465,6464.0
2023-10-27 13:10:00,87.27,87.3,87.18,87.23,6339.0,81.4465,81.4745,81.3625,81.4092,6339.0
2023-10-27 13:15:00,87.24,87.26,87.15,87.21,21046.0,81.4185,81.4372,81.3345,81.3905,21046.0
2023-10-27 13:20:00,87.16,87.22,87.09,87.22,9477.0,81.3438,81.3998,81.2785,81.3998,9477.0
2023-10-27 13:25:00,87.22,87.31,87.21,87.31,12441.0,81.3998,81.4838,81.3905,81.4838,12441.0
2023-10-27 13:30:00,87.31,87.32,87.14,87.23,10716.0,81.4838,81.4932,81.3252,81.4092,10716.0
2023-10-27 13:35:00,87.19,87.29,87.16,87.27,15290.0,81.3718,81.4652,81.3438,81.4465,15290.0
2023-10-27 13:40:00,87.27,87.44,87.23,87.41,8259.0,81.4465,81.6052,81.4092,81.5772,8259.0
2023-10-27 13:45:00,87.4,87.5,87.35,87.47,21896.0,81.5678,81.6611,81.5212,81.6332,21896.0
2023-10-27 13:50:00,87.47,87.48,87.34,87.39,7160.0,81.6332,81.6425,81.5118,81.5585,7160.0
2023-10-27 13:55:00,87.4,87.47,87.35,87.44,7357.0,81.5678,81.6332,81.5212,81.6052,7357.0
2023-10-27 14:00:00,87.46,87.52,87.42,87.45,10011.0,81.6238,81.6798,81.5865,81.6145,10011.0
2023-10-27 14:05:00,87.45,87.61,87.34,87.58,16696.0,81.6145,81.7638,81.5118,81.7358,16696.0
2023-10-27 14:10:00,87.56,87.57,87.42,87.44,12713.0,81.7171,81.7265,81.5865,81.6052,12713.0
2023-10-27 14:15:00,87.43,87.6,87.43,87.55,19934.0,81.5958,81.7545,81.5958,81.7078,19934.0
2023-10-27 14:20:00,87.55,87.56,87.3,87.33,18208.0,81.7078,81.7171,81.4745,81.5025,18208.0
2023-10-27 14:25:00,87.3,87.32,87.22,87.26,8989.0,81.4745,81.4932,81.3998,81.4372,8989.0
2023-10-27 14:30:00,87.22,87.42,87.17,87.41,11048.0,81.3998,81.5865,81.3532,81.5772,11048.0
2023-10-27 14:35:00,87.42,87.54,87.41,87.5,16748.0,81.5865,81.6985,81.5772,81.6611,16748.0
2023-10-27 14:40:00,87.5,87.57,87.4,87.57,8749.0,81.6611,81.7265,81.5678,81.7265,8749.0
2023-10-27 14:45:00,87.59,87.64,87.47,87.47,13278.0,81.7451,81.7918,81.6332,81.6332,13278.0
2023-10-27 14:50:00,87.48,87.49,87.35,87.38,11584.0,81.6425,81.6518,81.5212,81.5492,11584.0
2023-10-27 14:55:00,87.38,87.38,87.23,87.25,24275.0,81.5492,81.5492,81.4092,81.4278,24275.0
2023-10-27 15:00:00,87.27,87.34,87.24,87.26,19032.0,81.4465,81.5118,81.4185,81.4372,19032.0
2023-10-27 15:05:00,87.26,87.32,87.25,87.32,10891.0,81.4372,81.4932,81.4278,81.4932,10891.0
2023-10-27 15:10:00,87.31,87.45,87.25,87.4,24343.0,81.4838,81.6145,81.4278,81.5678,24343.0
2023-10-27 15:15:00,87.4,87.42,87.34,87.42,12585.0,81.5678,81.5865,81.5118,81.5865,12585.0
2023-10-27 15:20:00,87.42,87.48,87.33,87.46,13588.0,81.5865,81.6425,81.5025,81.6238,13588.0
2023-10-27 15:25:00,87.45,87.59,87.45,87.51,33168.0,81.6145,81.7451,81.6145,81.6705,33168.0
2023-10-27 15:30:00,87.52,87.82,87.51,87.61,30134.0,81.6798,81.9598,81.6705,81.7638,30134.0
2023-10-27 15:35:00,87.62,87.62,87.38,87.39,20181.0,81.7731,81.7731,81.5492,81.5585,20181.0
2023-10-27 15:40:00,87.38,87.56,87.35,87.38,37091.0,81.5492,81.7171,81.5212,81.5492,37091.0
2023-10-27 15:45:00,87.36,87.52,87.3,87.48,40465.0,81.5305,81.6798,81.4745,81.6425,40465.0
2023-10-27 15:50:00,87.47,87.63,87.42,87.53,110058.0,81.6332,81.7825,81.5865,81.6891,110058.0
2023-10-27 15:55:00,87.53,87.6,87.4,87.54,227611.0,81.6891,81.7545,81.5678,81.6985,227611.0
2023-10-30 09:30:00,87.84,88.67,87.74,88.36,45122.0,81.9785,82.7531,81.8851,82.4638,45122.0
2023-10-30 09:35:00,88.48,88.57,88.21,88.21,23068.0,82.5758,82.6597,82.3238,82.3238,23068.0
2023-10-30 09:40:00,88.31,88.38,88.09,88.13,6922.0,82.4171,82.4824,82.2118,82.2491,6922.0
2023-10-30 09:45:00,88.15,88.24,88.04,88.06,15009.0,82.2678,82.3518,82.1651,82.1838,15009.0
2023-10-30 09:50:00,88.14,88.23,88.01,88.18,14543.0,82.2584,82.3424,82.1371,82.2958,14543.0
2023-10-30 09:55:00,88.22,88.3,88.15,88.17,32392.0,82.3331,82.4078,82.2678,82.2864,32392.0
2023-10-30 10:00:00,88.16,88.18,87.72,87.72,19689.0,82.2771,82.2958,81.8665,81.8665,19689.0
2023-10-30 10:05:00,87.75,87.75,87.45,87.52,26082.0,81.8945,81.8945,81.6145,81.6798,26082.0
2023-10-30 10:10:00,87.52,87.64,87.43,87.64,11869.0,81.6798,81.7918,81.5958,81.7918,11869.0
2023-10-30 10:15:00,87.62,87.74,87.56,87.74,18109.0,81.7731,81.8851,81.7171,81.8851,18109.0
2023-10-30 10:20:00,87.83,87.92,87.79,87.82,6936.0,81.9691,82.0531,81.9318,81.9598,6936.0
2023-10-30 10:25:00,87.82,87.82,87.6,87.7,21942.0,81.9598,81.9598,81.7545,81.8478,21942.0
2023-10-30 10:30:00,87.68,87.68,87.38,87.41,26785.0,81.8291,81.8291,81.5492,81.5772,26785.0
2023-10-30 10:35:00,87.45,87.48,87.2,87.2,6345.0,81.6145,81.6425,81.3812,81.3812,6345.0
2023-10-30 10:40:00,87.26,87.29,87.16,87.26,8472.0,81.4372,81.4652,81.3438,81.4372,8472.0
2023-10-30 10:45:00,87.3,87.56,87.3,87.55,12747.0,81.4745,81.7171,81.4745,81.7078,12747.0
2023-10-30 10:50:00,87.55,87.59,87.49,87.53,9558.0,81.7078,81.7451,81.6518,81.6891,9558.0
2023-10-30 10:55:00,87.55,87.65,87.48,87.53,9055.0,81.7078,81.8011,81.6425,81.6891,9055.0
2023-10-30 11:00:00,87.51,87.68,87.5,87.53,10793.0,81.6705,81.8291,81.6611,81.6891,10793.0
2023-10-30 11:05:00,87.55,87.62,87.5,87.57,20016.0,81.7078,81.7731,81.6611,81.7265,20016.0
2023-10-30 11:10:00,87.54,87.64,87.5,87.59,8333.0,81.6985,81.7918,81.6611,81.7451,8333.0
2023-10-30 11:15:00,87.59,87.6,87.3,87.37,10957.0,81.7451,81.7545,81.4745,81.5398,10957.0
2023-10-30 11:20:00,87.36,87.36,87.14,87.17,11271.0,81.5305,81.5305,81.3252,81.3532,11271.0
2023-10-30 11:25:00,87.11,87.32,87.06,87.31,17697.0,81.2972,81.4932,81.2505,81.4838,17697.0
2023-10-30 11:30:00,87.3,87.52,87.28,87.46,7789.0,81.4745,81.6798,81.4558,81.6238,7789.0
2023-10-30 11:35:00,87.48,87.53,87.47,87.47,9372.0,81.6425,81.6891,81.6332,81.6332,9372.0
2023-10-30 11:40:00,87.46,87.52,87.3,87.35,7095.0,81.6238,81.6798,81.4745,81.5212,7095.0
2023-10-30 11:45:00,87.38,87.38,87.22,87.25,18246.0,81.5492,81.5492,81.3998,81.4278,18246.0
2023-10-30 11:50:00,87.24,87.27,87.14,87.18,6338.0,81.4185,81.4465,81.3252,81.3625,6338.0
2023-10-30 11:55:00,87.17,87.26,87.17,87.24,7573.0,81.3532,81.4372,81.3532,81.4185,7573.0
2023-10-30 12:00:00,87.22,87.36,87.22,87.32,9044.0,81.3998,81.5305,81.3998,81.4932,9044.0
2023-10-30 12:05:00,87.29,87.47,87.24,87.34,14619.0,81.4652,81.6332,81.4185,81.5118,14619.0
2023-10-30 12:10:00,87.33,87.46,87.31,87.4,7686.0,81.5025,81.6238,81.4838,81.5678,7686.0
2023-10-30 12:15:00,87.39,87.41,87.32,87.36,9495.0,81.5585,81.5772,81.4932,81.5305,9495.0
2023-10-30 12:20:00,87.37,87.42,87.33,87.39,8470.0,81.5398,81.5865,81.5025,81.5585,8470.0
2023-10-30 12:25:00,87.39,87.41,87.31,87.36,11260.0,81.5585,81.5772,81.4838,81.5305,11260.0
2023-10-30 12:30:00,87.34,87.35,87.26,87.26,7396.0,81.5118,81.5212,81.4372,81.4372,7396.0
2023-10-30 12:35:00,87.27,87.32,87.23,87.23,7214.0,81.4465,81.4932,81.4092,81.4092,7214.0
2023-10-30 12:40:00,87.22,87.22,87.1,87.14,7850.0,81.3998,81.3998,81.2878,81.3252,7850.0
2023-10-30 12:45:00,87.13,87.16,87.06,87.13,7476.0,81.3158,81.3438,81.2505,81.3158,7476.0
2023-10-30 12:50:00,87.13,87.26,87.12,87.26,15694.0,81.3158,81.4372,81.3065,81.4372,15694.0
2023-10-30 12:55:00,87.27,87.28,87.21,87.22,7259.0,81.4465,81.4558,81.3905,81.3998,7259.0
2023-10-30 13:00:00,87.21,87.29,87.12,87.15,7477.0,81.3905,81.4652,81.3065,81.3345,7477.0
2023-10-30 13:05:00,87.16,87.24,87.12,87.24,7929.0,81.3438,81.4185,81.3065,81.4185,7929.0
2023-10-30 13:10:00,87.23,87.3,87.19,87.25,8270.0,81.4092,81.4745,81.3718,81.4278,8270.0
2023-10-30 13:15:00,87.26,87.36,87.24,87.3,8470.0,81.4372,81.5305,81.4185,81.4745,8470.0
2023-10-30 13:20:00,87.29,87.43,87.25,87.42,9433.0,81.4652,81.5958,81.4278,81.5865,9433.0
2023-10-30 13:25:00,87.42,87.64,87.4,87.61,25387.0,81.5865,81.7918,81.5678,81.7638,25387.0
2023-10-30 13:30:00,87.61,87.65,87.33,87.38,21624.0,81.7638,81.8011,81.5025,81.5492,21624.0
2023-10-30 13:35:00,87.4,87.44,87.33,87.43,26091.0,81.5678,81.6052,81.5025,81.5958,26091.0
2023-10-30 13:40:00,87.43,87.72,87.42,87.65,16792.0,81.5958,81.8665,81.5865,81.8011,16792.0
2023-10-30 13:45:00,87.64,87.67,87.6,87.64,8405.0,81.7918,81.8198,81.7545,81.7918,8405.0
2023-10-30 13:50:00,87.64,87.7,87.6,87.61,11687.0,81.7918,81.8478,81.7545,81.7638,11687.0
2023-10-30 13:55:00,87.62,87.62,87.57,87.58,8434.0,81.7731,81.7731,81.7265,81.7358,8434.0
2023-10-30 14:00:00,87.58,87.58,87.45,87.53,11623.0,81.7358,81.7358,81.6145,81.6891,11623.0
2023-10-30 14:05:00,87.51,87.51,87.39,87.41,9202.0,81.6705,81.6705,81.5585,81.5772,9202.0
2023-10-30 14:10:00,87.41,87.5,87.39,87.46,10553.0,81.5772,81.6611,81.5585,81.6238,10553.0
2023-10-30 14:15:00,87.45,87.5,87.44,87.49,10928.0,81.6145,81.6611,81.6052,81.6518,10928.0
2023-10-30 14:20:00,87.48,87.54,87.46,87.53,13039.0,81.6425,81.6985,81.6238,81.6891,13039.0
2023-10-30 14:25:00,87.52,87.59,87.51,87.59,9713.0,81.6798,81.7451,81.6705,81.7451,9713.0
2023-10-30 14:30:00,87.59,87.67,87.54,87.63,29437.0,81.7451,81.8198,81.6985,81.7825,29437.0
2023-10-30 14:35:00,87.65,87.73,87.64,87.7,16184.0,81.8011,81.8758,81.7918,81.8478,16184.0
2023-10-30 14:40:00,87.7,87.74,87.68,87.74,12873.0,81.8478,81.8851,81.8291,81.8851,12873.0
2023-10-30 14:45:00,87.75,87.84,87.69,87.78,22011.0,81.8945,81.9785,81.8385,81.9225,22011.0
2023-10-30 14:50:00,87.76,87.77,87.72,87.76,13562.0,81.9038,81.9131,81.8665,81.9038,13562.0
2023-10-30 14:55:00,87.75,87.75,87.67,87.74,12568.0,81.8945,81.8945,81.8198,81.8851,12568.0
2023-10-30 15:00:00,87.76,87.86,87.69,87.73,32317.0,81.9038,81.9971,81.8385,81.8758,32317.0
2023-10-30 15:05:00,87.74,87.8,87.71,87.77,18826.0,81.8851,81.9411,81.8571,81.9131,18826.0
2023-10-30 15:10:00,87.75,87.88,87.75,87.87,13958.0,81.8945,82.0158,81.8945,82.0065,13958.0
2023-10-30 15:15:00,87.87,87.95,87.86,87.89,18489.0,82.0065,82.0811,81.9971,82.0251,18489.0
2023-10-30 15:20:00,87.9,87.91,87.83,87.85,13610.0,82.0345,82.0438,81.9691,81.9878,13610.0
2023-10-30 15:25:00,87.84,87.85,87.73,87.81,31863.0,81.9785,81.9878,81.8758,81.9505,31863.0
2023-10-30 15:30:00,87.8,87.88,87.78,87.79,20411.0,81.9411,82.0158,81.9225,81.9318,20411.0
2023-10-30 15:35:00,87.8,87.84,87.73,87.77,22327.0,81.9411,81.9785,81.8758,81.9131,22327.0
2023-10-30 15:40:00,87.77,87.85,87.73,87.84,34980.0,81.9131,81.9878,81.8758,81.9785,34980.0
2023-10-30 15:45:00,87.85,87.88,87.79,87.86,36514.0,81.9878,82.0158,81.9318,81.9971,36514.0
2023-10-30 15:50:00,87.87,87.99,87.86,87.92,60851.0,82.0065,82.1185,81.9971,82.0531,60851.0
2023-10-30 15:55:00,87.91,87.95,87.79,87.9,166047.0,82.0438,82.0811,81.9318,82.0345,166047.0
2023-10-31 09:30:00,88.35,88.41,88.0,88.16,45623.0,82.4544,82.5104,82.1278,82.2771,45623.0
2023-10-31 09:35:00,88.13,88.74,88.12,88.62,32181.0,82.2491,82.8184,82.2398,82.7064,32181.0
2023-10-31 09:40:00,88.69,88.84,88.59,88.84,18831.0,82.7717,82.9117,82.6784,82.9117,18831.0
2023-10-31 09:45:00,88.83,88.86,88.48,88.53,18025.0,82.9024,82.9304,82.5758,82.6224,18025.0
2023-10-31 09:50:00,88.57,88.63,88.28,88.35,15510.0,82.6597,82.7157,82.3891,82.4544,15510.0
2023-10-31 09:55:00,88.36,88.55,88.35,88.41,12276.0,82.4638,82.6411,82.4544,82.5104,12276.0
2023-10-31 10:00:00,88.38,88.38,87.91,87.98,25879.0,82.4824,82.4824,82.0438,82.1091,25879.0
2023-10-31 10:05:00,87.96,88.14,87.94,88.12,12262.0,82.0905,82.2584,82.0718,82.2398,12262.0
2023-10-31 10:10:00,88.1,88.3,88.07,88.29,9228.0,82.2211,82.4078,82.1931,82.3984,9228.0
2023-10-31 10:15:00,88.29,88.3,88.18,88.25,16488.0,82.3984,82.4078,82.2958,82.3611,16488.0
2023-10-31 10:20:00,88.23,88.26,88.11,88.15,91673.0,82.3424,82.3704,82.2304,82.2678,91673.0
2023-10-31 10:25:00,88.13,88.26,88.07,88.11,25373.0,82.2491,82.3704,82.1931,82.2304,25373.0
2023-10-31 10:30:00,88.12,88.31,88.1,88.13,25446.0,82.2398,82.4171,82.2211,82.2491,25446.0
2023-10-31 10:35:00,88.13,88.26,88.04,88.18,23551.0,82.2491,82.3704,82.1651,82.2958,23551.0
2023-10-31 10:40:00,88.13,88.26,88.01,88.23,27016.0,82.2491,82.3704,82.1371,82.3424,27016.0
2023-10-31 10:45:00,88.21,88.24,88.12,88.19,14022.0,82.3238,82.3518,82.2398,82.3051,14022.0
2023-10-31 10:50:00,88.17,88.36,88.15,88.24,16254.0,82.2864,82.4638,82.2678,82.3518,16254.0
2023-10-31 10:55:00,88.23,88.41,88.2,88.39,17487.0,82.3424,82.5104,82.3144,82.4918,17487.0
2023-10-31 11:00:00,88.45,88.48,88.32,88.46,13249.0,82.5478,82.5758,82.4264,82.5571,13249.0
2023-10-31 11:05:00,88.46,88.5,88.35,88.44,14046.0,82.5571,82.5944,82.4544,82.5384,14046.0
2023-10-31 11:10:00,88.45,88.66,88.45,88.58,15958.0,82.5478,82.7437,82.5478,82.6691,15958.0
2023-10-31 11:15:00,88.58,88.66,88.55,88.6,11026.0,82.6691,82.7437,82.6411,82.6877,11026.0
2023-10-31 11:20:00,88.6,88.78,88.6,88.77,15375.0,82.6877,82.8557,82.6877,82.8464,15375.0
2023-10-31 11:25:00,88.77,88.82,88.69,88.75,13420.0,82.8464,82.8931,82.7717,82.8277,13420.0
2023-10-31 11:30:00,88.73,88.74,88.42,88.48,10538.0,82.8091,82.8184,82.5198,82.5758,10538.0
2023-10-31 11:35:00,88.5,88.54,88.44,88.46,11686.0,82.5944,82.6318,82.5384,82.5571,11686.0
2023-10-31 11:40:00,88.47,88.49,88.35,88.4,11468.0,82.5664,82.5851,82.4544,82.5011,11468.0
2023-10-31 11:45:00,88.39,88.51,88.36,88.51,10259.0,82.4918,82.6038,82.4638,82.6038,10259.0
2023-10-31 11:50:00,88.5,88.56,88.46,88.52,10767.0,82.5944,82.6504,82.5571,82.6131,10767.0
2023-10-31 11:55:00,88.52,88.6,88.51,88.59,8202.0,82.6131,82.6877,82.6038,82.6784,8202.0
2023-10-31 12:00:00,88.59,88.66,88.52,88.57,12902.0,82.6784,82.7437,82.6131,82.6597,12902.0
2023-10-31 12:05:00,88.58,88.59,88.45,88.48,7796.0,82.6691,82.6784,82.5478,82.5758,7796.0
2023-10-31 12:10:00,88.52,88.54,88.34,88.34,9256.0,82.6131,82.6318,82.4451,82.4451,9256.0
2023-10-31 12:15:00,88.34,88.53,88.22,88.43,16207.0,82.4451,82.6224,82.3331,82.5291,16207.0
2023-10-31 12:20:00,88.43,88.48,88.38,88.43,9793.0,82.5291,82.5758,82.4824,82.5291,9793.0
2023-10-31 12:25:00,88.47,88.47,88.39,88.45,8550.0,82.5664,82.5664,82.4918,82.5478,8550.0
2023-10-31 12:30:00,88.46,88.51,88.41,88.43,11770.0,82.5571,82.6038,82.5104,82.5291,11770.0
2023-10-31 12:35:00,88.44,88.49,88.34,88.47,16235.0,82.5384,82.5851,82.4451,82.5664,16235.0
2023-10-31 12:40:00,88.47,88.62,88.47,88.58,11735.0,82.5664,82.7064,82.5664,82.6691,11735.0
2023-10-31 12:45:00,88.59,88.61,88.51,88.58,10639.0,82.6784,82.6971,82.6038,82.6691,10639.0
2023-10-31 12:50:00,88.56,88.6,88.54,88.58,9224.0,82.6504,82.6877,82.6318,82.6691,9224.0
2023-10-31 12:55:00,88.57,88.6,88.54,88.59,8200.0,82.6597,82.6877,82.6318,82.6784,8200.0
2023-10-31 13:00:00,88.61,88.76,88.6,88.74,10816.0,82.6971,82.8371,82.6877,82.8184,10816.0
2023-10-31 13:05:00,88.73,88.8,88.73,88.8,16737.0,82.8091,82.8744,82.8091,82.8744,16737.0
2023-10-31 13:10:00,88.79,88.79,88.62,88.65,8739.0,82.8651,82.8651,82.7064,82.7344,8739.0
2023-10-31 13:15:00,88.65,88.7,88.64,88.67,14182.0,82.7344,82.7811,82.7251,82.7531,14182.0
2023-10-31 13:20:00,88.66,88.72,88.65,88.69,7700.0,82.7437,82.7997,82.7344,82.7717,7700.0
2023-10-31 13:25:00,88.71,88.72,88.62,88.67,9688.0,82.7904,82.7997,82.7064,82.7531,9688.0
2023-10-31 13:30:00,88.72,88.78,88.69,88.71,17794.0,82.7997,82.8557,82.7717,82.7904,17794.0
2023-10-31 13:35:00,88.69,88.71,88.6,88.61,13340.0,82.7717,82.7904,82.6877,82.6971,13340.0
2023-10-31 13:40:00,88.61,88.68,88.57,88.61,15311.0,82.6971,82.7624,82.6597,82.6971,15311.0
2023-10-31 13:45:00,88.61,88.61,88.51,88.55,8375.0,82.6971,82.6971,82.6038,82.6411,8375.0
2023-10-31 13:50:00,88.53,88.54,88.49,88.53,9870.0,82.6224,82.6318,82.5851,82.6224,9870.0
2023-10-31 13:55:00,88.51,88.58,88.48,88.58,8497.0,82.6038,82.6691,82.5758,82.6691,8497.0
2023-10-31 14:00:00,88.59,88.6,88.44,88.46,11083.0,82.6784,82.6877,82.5384,82.5571,11083.0
2023-10-31 14:05:00,88.45,88.53,88.44,88.49,9629.0,82.5478,82.6224,82.5384,82.5851,9629.0
2023-10-31 14:10:00,88.5,88.55,88.43,88.46,13052.0,82.5944,82.6411,82.5291,82.5571,13052.0
2023-10-31 14:15:00,88.45,88.53,88.41,88.43,12241.0,82.5478,82.6224,82.5104,82.5291,12241.0
2023-10-31 14:20:00,88.42,88.57,88.42,88.53,21585.0,82.5198,82.6597,82.5198,82.6224,21585.0
2023-10-31 14:25:00,88.57,88.57,88.43,88.44,33469.0,82.6597,82.6597,82.5291,82.5384,33469.0
2023-10-31 14:30:00,88.45,88.46,88.4,88.41,19016.0,82.5478,82.5571,82.5011,82.5104,19016.0
2023-10-31 14:35:00,88.43,88.43,88.36,88.38,16097.0,82.5291,82.5291,82.4638,82.4824,16097.0
2023-10-31 14:40:00,88.39,88.51,88.39,88.48,11825.0,82.4918,82.6038,82.4918,82.5758,11825.0
2023-10-31 14:45:00,88.49,88.51,88.46,88.51,15067.0,82.5851,82.6038,82.5571,82.6038,15067.0
2023-10-31 14:50:00,88.54,88.6,88.54,88.59,11438.0,82.6318,82.6877,82.6318,82.6784,11438.0
2023-10-31 14:55:00,88.6,88.68,88.58,88.59,11814.0,82.6877,82.7624,82.6691,82.6784,11814.0
2023-10-31 15:00:00,88.61,88.69,88.58,88.69,14392.0,82.6971,82.7717,82.6691,82.7717,14392.0
2023-10-31 15:05:00,88.69,88.71,88.66,88.71,22003.0,82.7717,82.7904,82.7437,82.7904,22003.0
2023-10-31 15:10:00,88.71,88.73,88.66,88.66,21949.0,82.7904,82.8091,82.7437,82.7437,21949.0
2023-10-31 15:15:00,88.66,88.74,88.66,88.69,20247.0,82.7437,82.8184,82.7437,82.7717,20247.0
2023-10-31 15:20:00,88.68,88.69,88.55,88.63,28424.0,82.7624,82.7717,82.6411,82.7157,28424.0
2023-10-31 15:25:00,88.63,88.68,88.58,88.66,25543.0,82.7157,82.7624,82.6691,82.7437,25543.0
2023-10-31 15:30:00,88.67,88.67,88.53,88.62,33465.0,82.7531,82.7531,82.6224,82.7064,33465.0
2023-10-31 15:35:00,88.62,88.65,88.42,88.5,32232.0,82.7064,82.7344,82.5198,82.5944,32232.0
2023-10-31 15:40:00,88.5,88.52,88.43,88.51,33185.0,82.5944,82.6131,82.5291,82.6038,33185.0
2023-10-31 15:45:00,88.51,88.6,88.41,88.56,48334.0,82.6038,82.6877,82.5104,82.6504,48334.0
2023-10-31 15:50:00,88.56,88.68,88.55,88.67,98492.0,82.6504,82.7624,82.6411,82.7531,98492.0
2023-10-31 15:55:00,88.67,88.93,88.66,88.87,216831.0,82.7531,82.9957,82.7437,82.9397,216831.0
2023-11-01 09:30:00,89.2,89.2,88.68,88.73,26680.0,83.2477,83.2477,82.7624,82.8091,26680.0
2023-11-01 09:35:00,88.78,88.99,88.7,88.8,23608.0,82.8557,83.0517,82.7811,82.8744,23608.0
2023-11-01 09:40:00,88.71,88.81,88.4,88.48,16114.0,82.7904,82.8837,82.5011,82.5758,16114.0
2023-11-01 09:45:00,88.47,88.83,88.32,88.8,12714.0,82.5664,82.9024,82.4264,82.8744,12714.0
2023-11-01 09:50:00,88.82,88.89,88.61,88.63,28754.0,82.8931,82.9584,82.6971,82.7157,28754.0
2023-11-01 09:55:00,88.64,88.71,88.49,88.53,12635.0,82.7251,82.7904,82.5851,82.6224,12635.0
2023-11-01 10:00:00,88.61,89.04,88.61,88.94,68776.0,82.6971,83.0984,82.6971,83.0051,68776.0
2023-11-01 10:05:00,88.96,89.35,88.96,89.27,34390.0,83.0237,83.3877,83.0237,83.313,34390.0
2023-11-01 10:10:00,89.26,89.56,89.2,89.56,19625.0,83.3037,83.5837,83.2477,83.5837,19625.0
2023-11-01 10:15:00,89.55,89.58,89.37,89.56,27966.0,83.5744,83.6024,83.4064,83.5837,27966.0
2023-11-01 10:20:00,89.56,89.85,89.51,89.83,55457.0,83.5837,83.8543,83.537,83.8357,55457.0
2023-11-01 10:25:00,89.84,89.9,89.64,89.64,17727.0,83.845,83.901,83.6583,83.6583,17727.0
2023-11-01 10:30:00,89.64,89.71,89.4,89.42,20234.0,83.6583,83.7237,83.4344,83.453,20234.0
2023-11-01 10:35:00,89.4,89.48,89.2,89.24,13686.0,83.4344,83.509,83.2477,83.285,13686.0
2023-11-01 10:40:00,89.25,89.51,89.24,89.49,51534.0,83.2944,83.537,83.285,83.5184,51534.0
2023-11-01 10:45:00,89.54,89.59,89.36,89.36,17340.0,83.565,83.6117,83.397,83.397,17340.0
2023-11-01 10:50:00,89.3,89.45,89.3,89.37,13556.0,83.341,83.481,83.341,83.4064,13556.0
2023-11-01 10:55:00,89.38,89.38,89.22,89.27,17718.0,83.4157,83.4157,83.2664,83.313,17718.0
2023-11-01 11:00:00,89.24,89.28,89.13,89.22,20252.0,83.285,83.3224,83.1824,83.2664,20252.0
2023-11-01 11:05:00,89.2,89.3,89.18,89.25,22519.0,83.2477,83.341,83.229,83.2944,22519.0
2023-11-01 11:10:00,89.24,89.24,89.0,89.04,48902.0,83.285,83.285,83.0611,83.0984,48902.0
2023-11-01 11:15:00,89.02,89.02,88.79,88.94,24648.0,83.0797,83.0797,82.8651,83.0051,24648.0
2023-11-01 11:20:00,88.96,89.15,88.91,89.14,15803.0,83.0237,83.201,82.9771,83.1917,15803.0
2023-11-01 11:25:00,89.13,89.24,89.12,89.24,13147.0,83.1824,83.285,83.173,83.285,13147.0
2023-11-01 11:30:00,89.25,89.54,89.25,89.54,24666.0,83.2944,83.565,83.2944,83.565,24666.0
2023-11-01 11:35:00,89.55,89.63,89.5,89.51,17777.0,83.5744,83.649,83.5277,83.537,17777.0
2023-11-01 11:40:00,89.5,89.66,89.48,89.48,17593.0,83.5277,83.677,83.509,83.509,17593.0
2023-11-01 11:45:00,89.47,89.59,89.45,89.56,6875.0,83.4997,83.6117,83.481,83.5837,6875.0
2023-11-01 11:50:00,89.51,89.58,89.42,89.52,15915.0,83.537,83.6024,83.453,83.5464,15915.0
2023-11-01 11:55:00,89.51,89.51,89.35,89.41,15783.0,83.537,83.537,83.3877,83.4437,15783.0
2023-11-01 12:00:00,89.42,89.44,89.33,89.35,9035.0,83.453,83.4717,83.369,83.3877,9035.0
2023-11-01 12:05:00,89.35,89.46,89.33,89.36,13298.0,83.3877,83.4904,83.369,83.397,13298.0
2023-11-01 12:10:00,89.34,89.47,89.34,89.36,17886.0,83.3784,83.4997,83.3784,83.397,17886.0
2023-11-01 12:15:00,89.37,89.37,89.22,89.31,14054.0,83.4064,83.4064,83.2664,83.3504,14054.0
2023-11-01 12:20:00,89.29,89.41,89.29,89.33,52425.0,83.3317,83.4437,83.3317,83.369,52425.0
2023-11-01 12:25:00,89.31,89.36,89.29,89.31,10147.0,83.3504,83.397,83.3317,83.3504,10147.0
2023-11-01 12:30:00,89.31,89.46,89.31,89.41,5865.0,83.3504,83.4904,83.3504,83.4437,5865.0
2023-11-01 12:35:00,89.43,89.44,89.35,89.38,8508.0,83.4624,83.4717,83.3877,83.4157,8508.0
2023-11-01 12:40:00,89.36,89.4,89.29,89.38,6019.0,83.397,83.4344,83.3317,83.4157,6019.0
2023-11-01 12:45:00,89.39,89.46,89.36,89.4,12302.0,83.425,83.4904,83.397,83.4344,12302.0
2023-11-01 12:50:00,89.4,89.45,89.4,89.45,5936.0,83.4344,83.481,83.4344,83.481,5936.0
2023-11-01 12:55:00,89.45,89.5,89.42,89.44,8697.0,83.481,83.5277,83.453,83.4717,8697.0
2023-11-01 13:00:00,89.43,89.53,89.43,89.49,8149.0,83.4624,83.5557,83.4624,83.5184,8149.0
2023-11-01 13:05:00,89.51,89.55,89.49,89.53,9603.0,83.537,83.5744,83.5184,83.5557,9603.0
2023-11-01 13:10:00,89.52,89.62,89.52,89.56,13662.0,83.5464,83.6397,83.5464,83.5837,13662.0
2023-11-01 13:15:00,89.57,89.67,89.56,89.62,16378.0,83.593,83.6863,83.5837,83.6397,16378.0
2023-11-01 13:20:00,89.59,89.59,89.32,89.34,8664.0,83.6117,83.6117,83.3597,83.3784,8664.0
2023-11-01 13:25:00,89.33,89.38,89.27,89.36,14224.0,83.369,83.4157,83.313,83.397,14224.0
2023-11-01 13:30:00,89.35,89.35,89.23,89.24,12341.0,83.3877,83.3877,83.2757,83.285,12341.0
2023-11-01 13:35:00,89.22,89.34,89.22,89.31,11802.0,83.2664,83.3784,83.2664,83.3504,11802.0
2023-11-01 13:40:00,89.33,89.44,89.31,89.35,28764.0,83.369,83.4717,83.3504,83.3877,28764.0
2023-11-01 13:45:00,89.33,89.34,89.14,89.18,19560.0,83.369,83.3784,83.1917,83.229,19560.0
2023-11-01 13:50:00,89.16,89.31,89.16,89.31,18963.0,83.2104,83.3504,83.2104,83.3504,18963.0
2023-11-01 13:55:00,89.3,89.3,89.17,89.17,13945.0,83.341,83.341,83.2197,83.2197,13945.0
2023-11-01 14:00:00,89.19,89.45,89.18,89.24,16981.0,83.2384,83.481,83.229,83.285,16981.0
2023-11-01 14:05:00,89.23,89.35,89.23,89.29,10623.0,83.2757,83.3877,83.2757,83.3317,10623.0
2023-11-01 14:10:00,89.32,89.37,89.28,89.31,17038.0,83.3597,83.4064,83.3224,83.3504,17038.0
2023-11-01 14:15:00,89.32,89.38,89.24,89.34,15847.0,83.3597,83.4157,83.285,83.3784,15847.0
2023-11-01 14:20:00,89.34,89.51,89.34,89.46,19905.0,83.3784,83.537,83.3784,83.4904,19905.0
2023-11-01 14:25:00,89.46,89.59,89.46,89.5,10936.0,83.4904,83.6117,83.4904,83.5277,10936.0
2023-11-01 14:30:00,89.5,89.74,89.5,89.55,22691.0,83.5277,83.7517,83.5277,83.5744,22691.0
2023-11-01 14:35:00,89.56,89.65,89.48,89.54,27935.0,83.5837,83.6677,83.509,83.565,27935.0
2023-11-01 14:40:00,89.52,89.52,89.28,89.45,18695.0,83.5464,83.5464,83.3224,83.481,18695.0
2023-11-01 14:45:00,89.42,89.48,89.3,89.41,16391.0,83.453,83.509,83.341,83.4437,16391.0
2023-11-01 14:50:00,89.4,89.51,89.35,89.51,19048.0,83.4344,83.537,83.3877,83.537,19048.0
2023-11-01 14:55:00,89.5,89.69,89.45,89.69,24690.0,83.5277,83.705,83.481,83.705,24690.0
2023-11-01 15:00:00,89.7,89.92,89.69,89.69,35142.0,83.7143,83.9197,83.705,83.705,35142.0
2023-11-01 15:05:00,89.7,89.83,89.7,89.83,16245.0,83.7143,83.8357,83.7143,83.8357,16245.0
2023-11-01 15:10:00,89.84,89.95,89.83,89.9,25185.0,83.845,83.9477,83.8357,83.901,25185.0
2023-11-01 15:15:00,89.91,89.99,89.68,89.71,43859.0,83.9103,83.985,83.6957,83.7237,43859.0
2023-11-01 15:20:00,89.73,89.79,89.66,89.79,28474.0,83.7423,83.7983,83.677,83.7983,28474.0
2023-11-01 15:25:00,89.81,89.84,89.63,89.72,33689.0,83.817,83.845,83.649,83.733,33689.0
2023-11-01 15:30:00,89.74,89.87,89.68,89.75,51485.0,83.7517,83.873,83.6957,83.761,51485.0
2023-11-01 15:35:00,89.76,89.83,89.69,89.74,61624.0,83.7703,83.8357,83.705,83.7517,61624.0
2023-11-01 15:40:00,89.74,89.76,89.63,89.68,71304.0,83.7517,83.7703,83.649,83.6957,71304.0
2023-11-01 15:45:00,89.67,89.71,89.61,89.71,58489.0,83.6863,83.7237,83.6303,83.7237,58489.0
2023-11-01 15:50:00,89.72,89.79,89.57,89.78,109571.0,83.733,83.7983,83.593,83.789,109571.0
2023-11-01 15:55:00,89.77,89.77,89.52,89.61,261111.0,83.7797,83.7797,83.5464,83.6303,261111.0
2023-11-02 09:30:00,89.5,90.27,89.34,90.22,108877.0,83.5277,84.2463,83.3784,84.1996,108877.0
2023-11-02 09:35:00,90.21,90.4,89.96,90.24,36668.0,84.1903,84.3676,83.957,84.2183,36668.0
2023-11-02 09:40:00,90.25,90.6,89.65,89.86,36309.0,84.2276,84.5543,83.6677,83.8637,36309.0
2023-11-02 09:45:00,89.92,90.31,89.8,89.93,33695.0,83.9197,84.2836,83.8077,83.929,33695.0
2023-11-02 09:50:00,89.99,90.35,89.86,90.16,51182.0,83.985,84.321,83.8637,84.1436,51182.0
2023-11-02 09:55:00,90.15,90.21,89.7,89.79,34609.0,84.1343,84.1903,83.7143,83.7983,34609.0
2023-11-02 10:00:00,89.8,89.97,89.56,89.58,49372.0,83.8077,83.9663,83.5837,83.6024,49372.0
2023-11-02 10:05:00,89.58,89.8,89.46,89.69,37775.0,83.6024,83.8077,83.4904,83.705,37775.0
2023-11-02 10:10:00,89.73,89.76,89.42,89.64,34267.0,83.7423,83.7703,83.453,83.6583,34267.0
2023-11-02 10:15:00,89.69,89.83,89.44,89.62,44593.0,83.705,83.8357,83.4717,83.6397,44593.0
2023-11-02 10:20:00,89.62,89.69,89.36,89.4,36046.0,83.6397,83.705,83.397,83.4344,36046.0
2023-11-02 10:25:00,89.4,89.43,89.23,89.26,33803.0,83.4344,83.4624,83.2757,83.3037,33803.0
2023-11-02 10:30:00,89.29,89.44,89.16,89.33,72070.0,83.3317,83.4717,83.2104,83.369,72070.0
2023-11-02 10:35:00,89.37,89.42,88.99,89.06,41082.0,83.4064,83.453,83.0517,83.1171,41082.0
2023-11-02 10:40:00,89.05,89.97,89.04,89.81,156655.0,83.1077,83.9663,83.0984,83.817,156655.0
2023-11-02 10:45:00,89.82,90.1,89.73,89.98,36971.0,83.8263,84.0877,83.7423,83.9757,36971.0
2023-11-02 10:50:00,89.94,90.13,89.89,90.13,23797.0,83.9383,84.1157,83.8917,84.1157,23797.0
2023-11-02 10:55:00,90.13,90.2,89.99,90.2,34030.0,84.1157,84.181,83.985,84.181,34030.0
2023-11-02 11:00:00,90.18,90.3,90.0,90.09,46509.0,84.1623,84.2743,83.9943,84.0783,46509.0
2023-11-02 11:05:00,90.08,90.11,89.84,90.0,19180.0,84.069,84.097,83.845,83.9943,19180.0
2023-11-02 11:10:00,89.99,90.08,89.74,89.88,51127.0,83.985,84.069,83.7517,83.8823,51127.0
2023-11-02 11:15:00,89.86,90.0,89.74,89.97,30440.0,83.8637,83.9943,83.7517,83.9663,30440.0
2023-11-02 11:20:00,90.01,90.4,90.01,90.26,34726.0,84.0037,84.3676,84.0037,84.237,34726.0
2023-11-02 11:25:00,90.26,90.33,90.05,90.13,26263.0,84.237,84.3023,84.041,84.1157,26263.0
2023-11-02 11:30:00,90.11,90.33,90.07,90.31,31815.0,84.097,84.3023,84.0597,84.2836,31815.0
2023-11-02 11:35:00,90.32,90.32,89.98,90.08,17418.0,84.293,84.293,83.9757,84.069,17418.0
2023-11-02 11:40:00,90.09,90.31,90.08,90.29,23000.0,84.0783,84.2836,84.069,84.265,23000.0
2023-11-02 11:45:00,90.28,90.35,90.22,90.25,13137.0,84.2556,84.321,84.1996,84.2276,13137.0
2023-11-02 11:50:00,90.28,90.32,90.06,90.17,21453.0,84.2556,84.293,84.0503,84.153,21453.0
2023-11-02 11:55:00,90.18,90.22,90.12,90.14,14477.0,84.1623,84.1996,84.1063,84.125,14477.0
2023-11-02 12:00:00,90.13,90.19,90.04,90.14,15786.0,84.1157,84.1716,84.0317,84.125,15786.0
2023-11-02 12:05:00,90.16,90.16,89.93,90.0,14887.0,84.1436,84.1436,83.929,83.9943,14887.0
2023-11-02 12:10:00,89.98,90.11,89.85,90.0,13504.0,83.9757,84.097,83.8543,83.9943,13504.0
2023-11-02 12:15:00,90.0,90.06,89.92,89.95,30414.0,83.9943,84.0503,83.9197,83.9477,30414.0
2023-11-02 12:20:00,89.95,90.04,89.81,89.82,19854.0,83.9477,84.0317,83.817,83.8263,19854.0
2023-11-02 12:25:00,89.81,89.88,89.75,89.75,11711.0,83.817,83.8823,83.761,83.761,11711.0
2023-11-02 12:30:00,89.75,89.97,89.74,89.97,12047.0,83.761,83.9663,83.7517,83.9663,12047.0
2023-11-02 12:35:00,89.98,90.0,89.94,89.98,15135.0,83.9757,83.9943,83.9383,83.9757,15135.0
2023-11-02 12:40:00,90.0,90.16,89.98,90.16,12173.0,83.9943,84.1436,83.9757,84.1436,12173.0
2023-11-02 12:45:00,90.17,90.28,90.12,90.22,14265.0,84.153,84.2556,84.1063,84.1996,14265.0
2023-11-02 12:50:00,90.23,90.3,90.2,90.25,16803.0,84.209,84.2743,84.181,84.2276,16803.0
2023-11-02 12:55:00,90.25,90.3,90.16,90.23,14637.0,84.2276,84.2743,84.1436,84.209,14637.0
2023-11-02 13:00:00,90.21,90.26,90.14,90.2,8170.0,84.1903,84.237,84.125,84.181,8170.0
2023-11-02 13:05:00,90.2,90.3,90.16,90.28,10377.0,84.181,84.2743,84.1436,84.2556,10377.0
2023-11-02 13:10:00,90.29,90.34,90.24,90.28,7852.0,84.265,84.3116,84.2183,84.2556,7852.0
2023-11-02 13:15:00,90.26,90.28,90.15,90.17,13316.0,84.237,84.2556,84.1343,84.153,13316.0
2023-11-02 13:20:00,90.16,90.17,90.06,90.14,14403.0,84.1436,84.153,84.0503,84.125,14403.0
2023-11-02 13:25:00,90.12,90.15,90.07,90.11,9272.0,84.1063,84.1343,84.0597,84.097,9272.0
2023-11-02 13:30:00,90.12,90.23,90.08,90.11,11450.0,84.1063,84.209,84.069,84.097,11450.0
2023-11-02 13:35:00,90.08,90.13,89.98,90.01,13302.0,84.069,84.1157,83.9757,84.0037,13302.0
2023-11-02 13:40:00,90.02,90.16,89.97,90.02,10201.0,84.013,84.1436,83.9663,84.013,10201.0
2023-11-02 13:45:00,90.09,90.15,90.02,90.12,7099.0,84.0783,84.1343,84.013,84.1063,7099.0
2023-11-02 13:50:00,90.11,90.25,90.09,90.12,10809.0,84.097,84.2276,84.0783,84.1063,10809.0
2023-11-02 13:55:00,90.14,90.19,90.04,90.04,11442.0,84.125,84.1716,84.0317,84.0317,11442.0
2023-11-02 14:00:00,90.03,90.11,89.98,90.03,9556.0,84.0223,84.097,83.9757,84.0223,9556.0
2023-11-02 14:05:00,90.04,90.09,90.0,90.06,12262.0,84.0317,84.0783,83.9943,84.0503,12262.0
2023-11-02 14:10:00,90.0,90.15,89.98,90.0,19448.0,83.9943,84.1343,83.9757,83.9943,19448.0
2023-11-02 14:15:00,90.0,90.2,89.99,90.14,16383.0,83.9943,84.181,83.985,84.125,16383.0
2023-11-02 14:20:00,90.17,90.23,90.12,90.23,8945.0,84.153,84.209,84.1063,84.209,8945.0
2023-11-02 14:25:00,90.22,90.27,90.12,90.12,13855.0,84.1996,84.2463,84.1063,84.1063,13855.0
2023-11-02 14:30:00,90.13,90.2,90.1,90.19,18080.0,84.1157,84.181,84.0877,84.1716,18080.0
2023-11-02 14:35:00,90.23,90.24,90.16,90.18,9074.0,84.209,84.2183,84.1436,84.1623,9074.0
2023-11-02 14:40:00,90.19,90.25,90.13,90.13,11126.0,84.1716,84.2276,84.1157,84.1157,11126.0
2023-11-02 14:45:00,90.15,90.25,90.09,90.13,13133.0,84.1343,84.2276,84.0783,84.1157,13133.0
2023-11-02 14:50:00,90.14,90.18,90.02,90.05,12039.0,84.125,84.1623,84.013,84.041,12039.0
2023-11-02 14:55:00,90.05,90.09,89.98,90.04,12169.0,84.041,84.0783,83.9757,84.0317,12169.0
2023-11-02 15:00:00,90.03,90.17,90.02,90.17,17973.0,84.0223,84.153,84.013,84.153,17973.0
2023-11-02 15:05:00,90.16,90.25,90.14,90.24,19384.0,84.1436,84.2276,84.125,84.2183,19384.0
2023-11-02 15:10:00,90.23,90.24,90.08,90.09,16725.0,84.209,84.2183,84.069,84.0783,16725.0
2023-11-02 15:15:00,90.1,90.31,90.09,90.29,37008.0,84.0877,84.2836,84.0783,84.265,37008.0
2023-11-02 15:20:00,90.29,90.35,90.17,90.18,49441.0,84.265,84.321,84.153,84.1623,49441.0
2023-11-02 15:25:00,90.17,90.21,90.14,90.19,23506.0,84.153,84.1903,84.125,84.1716,23506.0
2023-11-02 15:30:00,90.18,90.28,90.07,90.21,26911.0,84.1623,84.2556,84.0597,84.1903,26911.0
2023-11-02 15:35:00,90.2,90.23,90.1,90.13,32494.0,84.181,84.209,84.0877,84.1157,32494.0
2023-11-02 15:40:00,90.13,90.37,90.06,90.37,38739.0,84.1157,84.3396,84.0503,84.3396,38739.0
2023-11-02 15:45:00,90.37,90.38,90.23,90.32,70788.0,84.3396,84.349,84.209,84.293,70788.0
2023-11-02 15:50:00,90.31,90.31,90.07,90.22,112684.0,84.2836,84.2836,84.0597,84.1996,112684.0
2023-11-02 15:55:00,90.22,90.22,89.89,89.9,232568.0,84.1996,84.1996,83.8917,83.901,232568.0
2023-11-03 09:30:00,91.16,91.51,90.64,91.42,67322.0,85.0769,85.4036,84.5916,85.3196,67322.0
2023-11-03 09:35:00,91.4,91.55,91.32,91.53,26859.0,85.3009,85.4409,85.2262,85.4222,26859.0
2023-11-03 09:40:00,91.51,91.85,91.43,91.82,49898.0,85.4036,85.7209,85.3289,85.6929,49898.0
2023-11-03 09:45:00,91.81,91.97,91.74,91.77,41154.0,85.6835,85.8329,85.6182,85.6462,41154.0
2023-11-03 09:50:00,91.75,91.85,91.2,91.3,33492.0,85.6275,85.7209,85.1142,85.2076,33492.0
2023-11-03 09:55:00,91.3,91.53,91.25,91.37,38065.0,85.2076,85.4222,85.1609,85.2729,38065.0
2023-11-03 10:00:00,91.46,91.5,91.16,91.16,25237.0,85.3569,85.3942,85.0769,85.0769,25237.0
2023-11-03 10:05:00,91.17,91.32,91.11,91.24,22311.0,85.0863,85.2262,85.0303,85.1516,22311.0
2023-11-03 10:10:00,91.23,91.59,91.23,91.47,22669.0,85.1422,85.4782,85.1422,85.3662,22669.0
2023-11-03 10:15:00,91.49,91.7,91.48,91.65,24289.0,85.3849,85.5809,85.3756,85.5342,24289.0
2023-11-03 10:20:00,91.63,91.77,91.51,91.61,26462.0,85.5156,85.6462,85.4036,85.4969,26462.0
2023-11-03 10:25:00,91.61,91.73,91.49,91.51,15990.0,85.4969,85.6089,85.3849,85.4036,15990.0
2023-11-03 10:30:00,91.46,91.61,91.45,91.53,23341.0,85.3569,85.4969,85.3476,85.4222,23341.0
2023-11-03 10:35:00,91.53,91.88,91.52,91.87,36623.0,85.4222,85.7489,85.4129,85.7395,36623.0
2023-11-03 10:40:00,91.87,91.87,91.52,91.55,46059.0,85.7395,85.7395,85.4129,85.4409,46059.0
2023-11-03 10:45:00,91.53,91.61,91.45,91.45,17974.0,85.4222,85.4969,85.3476,85.3476,17974.0
2023-11-03 10:50:00,91.45,91.62,91.41,91.58,17273.0,85.3476,85.5062,85.3102,85.4689,17273.0
2023-11-03 10:55:00,91.56,91.81,91.55,91.73,20378.0,85.4502,85.6835,85.4409,85.6089,20378.0
2023-11-03 11:00:00,91.72,91.73,91.37,91.39,14698.0,85.5995,85.6089,85.2729,85.2916,14698.0
2023-11-03 11:05:00,91.39,91.51,91.33,91.41,23544.0,85.2916,85.4036,85.2356,85.3102,23544.0
2023-11-03 11:10:00,91.42,91.44,91.29,91.34,15697.0,85.3196,85.3382,85.1982,85.2449,15697.0
2023-11-03 11:15:00,91.34,91.38,91.26,91.31,17179.0,85.2449,85.2822,85.1702,85.2169,17179.0
2023-11-03 11:20:00,91.29,91.43,91.27,91.42,14592.0,85.1982,85.3289,85.1796,85.3196,14592.0
2023-11-03 11:25:00,91.42,91.5,91.35,91.35,24016.0,85.3196,85.3942,85.2542,85.2542,24016.0
2023-11-03 11:30:00,91.35,91.53,91.29,91.36,19732.0,85.2542,85.4222,85.1982,85.2636,19732.0
2023-11-03 11:35:00,91.34,91.5,91.33,91.41,13663.0,85.2449,85.3942,85.2356,85.3102,13663.0
2023-11-03 11:40:00,91.38,91.51,91.38,91.45,22058.0,85.2822,85.4036,85.2822,85.3476,22058.0
2023-11-03 11:45:00,91.46,91.64,91.46,91.63,23532.0,85.3569,85.5249,85.3569,85.5156,23532.0
2023-11-03 11:50:00,91.64,91.81,91.64,91.79,13741.0,85.5249,85.6835,85.5249,85.6649,13741.0
2023-11-03 11:55:00,91.8,91.89,91.72,91.87,34381.0,85.6742,85.7582,85.5995,85.7395,34381.0
2023-11-03 12:00:00,91.89,91.97,91.86,91.94,26471.0,85.7582,85.8329,85.7302,85.8049,26471.0
2023-11-03 12:05:00,91.95,91.95,91.7,91.7,20989.0,85.8142,85.8142,85.5809,85.5809,20989.0
2023-11-03 12:10:00,91.72,91.88,91.72,91.82,10010.0,85.5995,85.7489,85.5995,85.6929,10010.0
2023-11-03 12:15:00,91.83,91.89,91.78,91.85,15134.0,85.7022,85.7582,85.6555,85.7209,15134.0
2023-11-03 12:20:00,91.86,91.9,91.82,91.83,19604.0,85.7302,85.7675,85.6929,85.7022,19604.0
2023-11-03 12:25:00,91.81,91.92,91.77,91.77,13273.0,85.6835,85.7862,85.6462,85.6462,13273.0
2023-11-03 12:30:00,91.77,91.78,91.6,91.7,20227.0,85.6462,85.6555,85.4876,85.5809,20227.0
2023-11-03 12:35:00,91.68,91.69,91.61,91.65,14261.0,85.5622,85.5716,85.4969,85.5342,14261.0
2023-11-03 12:40:00,91.64,91.68,91.53,91.56,16743.0,85.5249,85.5622,85.4222,85.4502,16743.0
2023-11-03 12:45:00,91.55,91.56,91.47,91.53,11550.0,85.4409,85.4502,85.3662,85.4222,11550.0
2023-11-03 12:50:00,91.52,91.62,91.47,91.57,15089.0,85.4129,85.5062,85.3662,85.4596,15089.0
2023-11-03 12:55:00,91.55,91.58,91.5,91.51,12243.0,85.4409,85.4689,85.3942,85.4036,12243.0
2023-11-03 13:00:00,91.49,91.51,91.44,91.49,9313.0,85.3849,85.4036,85.3382,85.3849,9313.0
2023-11-03 13:05:00,91.48,91.5,91.37,91.37,12337.0,85.3756,85.3942,85.2729,85.2729,12337.0
2023-11-03 13:10:00,91.37,91.4,91.32,91.34,16512.0,85.2729,85.3009,85.2262,85.2449,16512.0
2023-11-03 13:15:00,91.34,91.47,91.29,91.3,14066.0,85.2449,85.3662,85.1982,85.2076,14066.0
2023-11-03 13:20:00,91.3,91.47,91.3,91.41,13976.0,85.2076,85.3662,85.2076,85.3102,13976.0
2023-11-03 13:25:00,91.43,91.46,91.3,91.34,20810.0,85.3289,85.3569,85.2076,85.2449,20810.0
2023-11-03 13:30:00,91.35,91.45,91.34,91.43,17689.0,85.2542,85.3476,85.2449,85.3289,17689.0
2023-11-03 13:35:00,91.43,91.43,91.25,91.25,24627.0,85.3289,85.3289,85.1609,85.1609,24627.0
2023-11-03 13:40:00,91.28,91.37,91.21,91.23,17012.0,85.1889,85.2729,85.1236,85.1422,17012.0
2023-11-03 13:45:00,91.24,91.25,91.12,91.14,33368.0,85.1516,85.1609,85.0396,85.0583,33368.0
2023-11-03 13:50:00,91.14,91.32,91.12,91.24,15639.0,85.0583,85.2262,85.0396,85.1516,15639.0
2023-11-03 13:55:00,91.25,91.33,91.23,91.3,16272.0,85.1609,85.2356,85.1422,85.2076,16272.0
2023-11-03 14:00:00,91.31,91.32,91.21,91.21,29523.0,85.2169,85.2262,85.1236,85.1236,29523.0
2023-11-03 14:05:00,91.22,91.24,91.13,91.2,25628.0,85.1329,85.1516,85.0489,85.1142,25628.0
2023-11-03 14:10:00,91.21,91.22,91.07,91.07,13941.0,85.1236,85.1329,84.9929,84.9929,13941.0
2023-11-03 14:15:00,91.07,91.13,91.03,91.1,9045.0,84.9929,85.0489,84.9556,85.0209,9045.0
2023-11-03 14:20:00,91.11,91.11,91.04,91.09,16752.0,85.0303,85.0303,84.9649,85.0116,16752.0
2023-11-03 14:25:00,91.09,91.14,91.05,91.12,14345.0,85.0116,85.0583,84.9743,85.0396,14345.0
2023-11-03 14:30:00,91.12,91.12,91.03,91.05,18309.0,85.0396,85.0396,84.9556,84.9743,18309.0
2023-11-03 14:35:00,91.05,91.06,90.99,91.02,17112.0,84.9743,84.9836,84.9183,84.9463,17112.0
2023-11-03 14:40:00,91.02,91.08,90.95,90.98,17896.0,84.9463,85.0023,84.8809,84.9089,17896.0
2023-11-03 14:45:00,90.99,91.02,90.94,91.02,18908.0,84.9183,84.9463,84.8716,84.9463,18908.0
2023-11-03 14:50:00,91.02,91.04,90.96,90.96,16939.0,84.9463,84.9649,84.8903,84.8903,16939.0
2023-11-03 14:55:00,90.98,90.98,90.91,90.91,15898.0,84.9089,84.9089,84.8436,84.8436,15898.0
2023-11-03 15:00:00,90.93,90.97,90.85,90.9,20920.0,84.8623,84.8996,84.7876,84.8343,20920.0
2023-11-03 15:05:00,90.9,90.91,90.78,90.81,21078.0,84.8343,84.8436,84.7223,84.7503,21078.0
2023-11-03 15:10:00,90.81,90.82,90.69,90.73,32801.0,84.7503,84.7596,84.6383,84.6756,32801.0
2023-11-03 15:15:00,90.73,90.8,90.69,90.73,28881.0,84.6756,84.7409,84.6383,84.6756,28881.0
2023-11-03 15:20:00,90.73,90.74,90.59,90.64,48331.0,84.6756,84.6849,84.545,84.5916,48331.0
2023-11-03 15:25:00,90.64,90.66,90.49,90.54,20987.0,84.5916,84.6103,84.4516,84.4983,20987.0
2023-11-03 15:30:00,90.52,90.59,90.47,90.54,46192.0,84.4796,84.545,84.433,84.4983,46192.0
2023-11-03 15:35:00,90.54,90.62,90.53,90.54,37139.0,84.4983,84.573,84.489,84.4983,37139.0
2023-11-03 15:40:00,90.55,90.62,90.51,90.54,63677.0,84.5076,84.573,84.4703,84.4983,63677.0
2023-11-03 15:45:00,90.54,90.59,90.5,90.53,61115.0,84.4983,84.545,84.461,84.489,61115.0
2023-11-03 15:50:00,90.53,90.55,90.44,90.45,116112.0,84.489,84.5076,84.405,84.4143,116112.0
2023-11-03 15:55:00,90.46,90.5,90.23,90.24,361612.0,84.4236,84.461,84.209,84.2183,361612.0
2023-11-06 09:30:00,90.18,90.58,90.07,90.13,40196.0,84.1623,84.5356,84.0597,84.1157,40196.0
2023-11-06 09:35:00,90.14,90.14,89.57,89.77,34890.0,84.125,84.125,83.593,83.7797,34890.0
2023-11-06 09:40:00,89.86,89.97,89.72,89.97,14347.0,83.8637,83.9663,83.733,83.9663,14347.0
2023-11-06 09:45:00,89.96,90.23,89.96,90.13,31231.0,83.957,84.209,83.957,84.1157,31231.0
2023-11-06 09:50:00,90.16,90.23,90.08,90.1,35120.0,84.1436,84.209,84.069,84.0877,35120.0
2023-11-06 09:55:00,90.1,90.25,89.88,89.93,34346.0,84.0877,84.2276,83.8823,83.929,34346.0
2023-11-06 10:00:00,89.94,89.95,89.74,89.75,54678.0,83.9383,83.9477,83.7517,83.761,54678.0
2023-11-06 10:05:00,89.77,89.82,89.58,89.62,21146.0,83.7797,83.8263,83.6024,83.6397,21146.0
2023-11-06 10:10:00,89.58,89.79,89.47,89.77,20663.0,83.6024,83.7983,83.4997,83.7797,20663.0
2023-11-06 10:15:00,89.79,89.91,89.75,89.88,17302.0,83.7983,83.9103,83.761,83.8823,17302.0
2023-11-06 10:20:00,89.86,89.87,89.76,89.81,26185.0,83.8637,83.873,83.7703,83.817,26185.0
2023-11-06 10:25:00,89.81,89.97,89.8,89.9,12895.0,83.817,83.9663,83.8077,83.901,12895.0
2023-11-06 10:30:00,89.92,90.02,89.9,89.99,14594.0,83.9197,84.013,83.901,83.985,14594.0
2023-11-06 10:35:00,89.98,90.09,89.97,90.0,20285.0,83.9757,84.0783,83.9663,83.9943,20285.0
2023-11-06 10:40:00,89.97,90.02,89.83,89.84,13835.0,83.9663,84.013,83.8357,83.845,13835.0
2023-11-06 10:45:00,89.83,89.86,89.67,89.74,50004.0,83.8357,83.8637,83.6863,83.7517,50004.0
2023-11-06 10:50:00,89.73,89.8,89.62,89.73,41522.0,83.7423,83.8077,83.6397,83.7423,41522.0
2023-11-06 10:55:00,89.74,89.89,89.71,89.89,22123.0,83.7517,83.8917,83.7237,83.8917,22123.0
2023-11-06 11:00:00,89.89,90.05,89.89,89.95,17456.0,83.8917,84.041,83.8917,83.9477,17456.0
2023-11-06 11:05:00,89.96,89.97,89.8,89.8,15248.0,83.957,83.9663,83.8077,83.8077,15248.0
2023-11-06 11:10:00,89.81,89.85,89.74,89.81,17746.0,83.817,83.8543,83.7517,83.817,17746.0
2023-11-06 11:15:00,89.82,89.85,89.79,89.82,13363.0,83.8263,83.8543,83.7983,83.8263,13363.0
2023-11-06 11:20:00,89.81,89.85,89.74,89.82,36813.0,83.817,83.8543,83.7517,83.8263,36813.0
2023-11-06 11:25:00,89.83,89.87,89.74,89.78,34933.0,83.8357,83.873,83.7517,83.789,34933.0
2023-11-06 11:30:00,89.76,89.84,89.74,89.8,17285.0,83.7703,83.845,83.7517,83.8077,17285.0
2023-11-06 11:35:00,89.81,89.97,89.81,89.95,23896.0,83.817,83.9663,83.817,83.9477,23896.0
2023-11-06 11:40:00,89.92,90.02,89.92,89.95,13143.0,83.9197,84.013,83.9197,83.9477,13143.0
2023-11-06 11:45:00,89.98,90.11,89.97,90.05,15681.0,83.9757,84.097,83.9663,84.041,15681.0
2023-11-06 11:50:00,90.05,90.07,90.01,90.01,6990.0,84.041,84.0597,84.0037,84.0037,6990.0
2023-11-06 11:55:00,90.0,90.05,89.99,90.03,6918.0,83.9943,84.041,83.985,84.0223,6918.0
2023-11-06 12:00:00,90.04,90.16,90.02,90.12,19814.0,84.0317,84.1436,84.013,84.1063,19814.0
2023-11-06 12:05:00,90.12,90.16,90.05,90.08,12298.0,84.1063,84.1436,84.041,84.069,12298.0
2023-11-06 12:10:00,90.08,90.11,90.05,90.09,9125.0,84.069,84.097,84.041,84.0783,9125.0
2023-11-06 12:15:00,90.08,90.13,90.04,90.12,13557.0,84.069,84.1157,84.0317,84.1063,13557.0
2023-11-06 12:20:00,90.12,90.18,90.02,90.06,24762.0,84.1063,84.1623,84.013,84.0503,24762.0
2023-11-06 12:25:00,90.05,90.18,90.05,90.15,23591.0,84.041,84.1623,84.041,84.1343,23591.0
2023-11-06 12:30:00,90.17,90.19,90.08,90.1,11273.0,84.153,84.1716,84.069,84.0877,11273.0
2023-11-06 12:35:00,90.09,90.15,90.05,90.09,11597.0,84.0783,84.1343,84.041,84.0783,11597.0
2023-11-06 12:40:00,90.08,90.18,90.05,90.16,10886.0,84.069,84.1623,84.041,84.1436,10886.0
2023-11-06 12:45:00,90.16,90.19,89.99,90.05,9293.0,84.1436,84.1716,83.985,84.041,9293.0
2023-11-06 12:50:00,90.06,90.06,89.99,90.02,10408.0,84.0503,84.0503,83.985,84.013,10408.0
2023-11-06 12:55:00,90.04,90.05,89.97,89.99,6249.0,84.0317,84.041,83.9663,83.985,6249.0
2023-11-06 13:00:00,90.01,90.03,89.81,89.84,7525.0,84.0037,84.0223,83.817,83.845,7525.0
2023-11-06 13:05:00,89.82,89.96,89.8,89.95,12305.0,83.8263,83.957,83.8077,83.9477,12305.0
2023-11-06 13:10:00,89.97,90.11,89.96,90.08,11457.0,83.9663,84.097,83.957,84.069,11457.0
2023-11-06 13:15:00,90.07,90.21,90.06,90.2,12188.0,84.0597,84.1903,84.0503,84.181,12188.0
2023-11-06 13:20:00,90.2,90.32,90.12,90.3,12474.0,84.181,84.293,84.1063,84.2743,12474.0
2023-11-06 13:25:00,90.3,90.36,90.28,90.31,9116.0,84.2743,84.3303,84.2556,84.2836,9116.0
2023-11-06 13:30:00,90.27,90.27,90.09,90.13,9908.0,84.2463,84.2463,84.0783,84.1157,9908.0
2023-11-06 13:35:00,90.14,90.14,90.04,90.05,14501.0,84.125,84.125,84.0317,84.041,14501.0
2023-11-06 13:40:00,90.05,90.07,90.01,90.05,8454.0,84.041,84.0597,84.0037,84.041,8454.0
2023-11-06 13:45:00,90.04,90.11,90.01,90.11,10732.0,84.0317,84.097,84.0037,84.097,10732.0
2023-11-06 13:50:00,90.12,90.2,90.11,90.18,16260.0,84.1063,84.181,84.097,84.1623,16260.0
2023-11-06 13:55:00,90.18,90.3,90.17,90.29,8296.0,84.1623,84.2743,84.153,84.265,8296.0
2023-11-06 14:00:00,90.29,90.36,90.26,90.27,13827.0,84.265,84.3303,84.237,84.2463,13827.0
2023-11-06 14:05:00,90.27,90.3,90.24,90.24,14975.0,84.2463,84.2743,84.2183,84.2183,14975.0
2023-11-06 14:10:00,90.24,90.26,90.14,90.15,13543.0,84.2183,84.237,84.125,84.1343,13543.0
2023-11-06 14:15:00,90.15,90.18,90.11,90.14,12076.0,84.1343,84.1623,84.097,84.125,12076.0
2023-11-06 14:20:00,90.14,90.14,90.03,90.1,10204.0,84.125,84.125,84.0223,84.0877,10204.0
2023-11-06 14:25:00,90.1,90.2,90.09,90.2,11449.0,84.0877,84.181,84.0783,84.181,11449.0
2023-11-06 14:30:00,90.21,90.3,90.19,90.27,11591.0,84.1903,84.2743,84.1716,84.2463,11591.0
2023-11-06 14:35:00,90.26,90.33,90.22,90.29,11623.0,84.237,84.3023,84.1996,84.265,11623.0
2023-11-06 14:40:00,90.29,90.31,90.2,90.27,11821.0,84.265,84.2836,84.181,84.2463,11821.0
2023-11-06 14:45:00,90.26,90.33,90.24,90.27,14369.0,84.237,84.3023,84.2183,84.2463,14369.0
2023-11-06 14:50:00,90.28,90.33,90.27,90.28,21060.0,84.2556,84.3023,84.2463,84.2556,21060.0
2023-11-06 14:55:00,90.28,90.3,90.2,90.21,14458.0,84.2556,84.2743,84.181,84.1903,14458.0
2023-11-06 15:00:00,90.22,90.32,90.16,90.29,22775.0,84.1996,84.293,84.1436,84.265,22775.0
2023-11-06 15:05:00,90.29,90.31,90.26,90.3,17599.0,84.265,84.2836,84.237,84.2743,17599.0
2023-11-06 15:10:00,90.3,90.33,90.16,90.16,18541.0,84.2743,84.3023,84.1436,84.1436,18541.0
2023-11-06 15:15:00,90.18,90.21,90.15,90.18,16008.0,84.1623,84.1903,84.1343,84.1623,16008.0
2023-11-06 15:20:00,90.18,90.19,90.05,90.12,45056.0,84.1623,84.1716,84.041,84.1063,45056.0
2023-11-06 15:25:00,90.13,90.13,90.02,90.12,24950.0,84.1157,84.1157,84.013,84.1063,24950.0
2023-11-06 15:30:00,90.13,90.17,90.02,90.12,24007.0,84.1157,84.153,84.013,84.1063,24007.0
2023-11-06 15:35:00,90.13,90.13,89.97,89.98,25482.0,84.1157,84.1157,83.9663,83.9757,25482.0
2023-11-06 15:40:00,89.98,89.99,89.85,89.88,48903.0,83.9757,83.985,83.8543,83.8823,48903.0
2023-11-06 15:45:00,89.88,90.06,89.87,89.99,70862.0,83.8823,84.0503,83.873,83.985,70862.0
2023-11-06 15:50:00,89.98,90.01,89.69,89.69,132177.0,83.9757,84.0037,83.705,83.705,132177.0
2023-11-06 15:55:00,89.7,89.73,89.57,89.73,328016.0,83.7143,83.7423,83.593,83.7423,328016.0
2023-11-07 09:30:00,90.0,90.01,89.61,89.85,33529.0,83.9943,84.0037,83.6303,83.8543,33529.0
2023-11-07 09:35:00,89.8,89.85,89.66,89.76,9696.0,83.8077,83.8543,83.677,83.7703,9696.0
2023-11-07 09:40:00,89.74,89.76,89.44,89.57,27609.0,83.7517,83.7703,83.4717,83.593,27609.0
2023-11-07 09:45:00,89.53,89.7,89.49,89.58,13279.0,83.5557,83.7143,83.5184,83.6024,13279.0
2023-11-07 09:50:00,89.58,89.62,89.28,89.34,8240.0,83.6024,83.6397,83.3224,83.3784,8240.0
2023-11-07 09:55:00,89.35,89.45,89.32,89.35,14796.0,83.3877,83.481,83.3597,83.3877,14796.0
2023-11-07 10:00:00,89.37,89.53,89.24,89.53,21361.0,83.4064,83.5557,83.285,83.5557,21361.0
2023-11-07 10:05:00,89.59,89.6,89.46,89.55,28050.0,83.6117,83.621,83.4904,83.5744,28050.0
2023-11-07 10:10:00,89.55,89.55,89.21,89.21,20508.0,83.5744,83.5744,83.257,83.257,20508.0
2023-11-07 10:15:00,89.21,89.31,89.17,89.3,18282.0,83.257,83.3504,83.2197,83.341,18282.0
2023-11-07 10:20:00,89.28,89.35,89.24,89.31,16709.0,83.3224,83.3877,83.285,83.3504,16709.0
2023-11-07 10:25:00,89.31,89.44,89.31,89.42,15165.0,83.3504,83.4717,83.3504,83.453,15165.0
2023-11-07 10:30:00,89.39,89.39,89.32,89.36,27311.0,83.425,83.425,83.3597,83.397,27311.0
2023-11-07 10:35:00,89.36,89.46,89.3,89.3,23072.0,83.397,83.4904,83.341,83.341,23072.0
2023-11-07 10:40:00,89.3,89.38,89.3,89.34,17460.0,83.341,83.4157,83.341,83.3784,17460.0
2023-11-07 10:45:00,89.33,89.37,89.24,89.37,19700.0,83.369,83.4064,83.285,83.4064,19700.0
2023-11-07 10:50:00,89.36,89.55,89.32,89.52,10318.0,83.397,83.5744,83.3597,83.5464,10318.0
2023-11-07 10:55:00,89.52,89.53,89.36,89.48,20752.0,83.5464,83.5557,83.397,83.509,20752.0
2023-11-07 11:00:00,89.45,89.57,89.44,89.54,10621.0,83.481,83.593,83.4717,83.565,10621.0
2023-11-07 11:05:00,89.56,89.67,89.56,89.57,13788.0,83.5837,83.6863,83.5837,83.593,13788.0
2023-11-07 11:10:00,89.58,89.61,89.39,89.41,13487.0,83.6024,83.6303,83.425,83.4437,13487.0
2023-11-07 11:15:00,89.41,89.57,89.41,89.56,18258.0,83.4437,83.593,83.4437,83.5837,18258.0
2023-11-07 11:20:00,89.55,89.6,89.54,89.56,10647.0,83.5744,83.621,83.565,83.5837,10647.0
2023-11-07 11:25:00,89.55,89.57,89.48,89.52,13679.0,83.5744,83.593,83.509,83.5464,13679.0
2023-11-07 11:30:00,89.52,89.68,89.51,89.66,10647.0,83.5464,83.6957,83.537,83.677,10647.0
2023-11-07 11:35:00,89.66,89.71,89.58,89.7,11946.0,83.677,83.7237,83.6024,83.7143,11946.0
2023-11-07 11:40:00,89.7,89.78,89.68,89.75,12327.0,83.7143,83.789,83.6957,83.761,12327.0
2023-11-07 11:45:00,89.73,89.73,89.64,89.65,14871.0,83.7423,83.7423,83.6583,83.6677,14871.0
2023-11-07 11:50:00,89.62,89.64,89.55,89.55,10923.0,83.6397,83.6583,83.5744,83.5744,10923.0
2023-11-07 11:55:00,89.54,89.58,89.51,89.54,11720.0,83.565,83.6024,83.537,83.565,11720.0
2023-11-07 12:00:00,89.53,89.53,89.49,89.5,11945.0,83.5557,83.5557,83.5184,83.5277,11945.0
2023-11-07 12:05:00,89.5,89.55,89.41,89.43,16236.0,83.5277,83.5744,83.4437,83.4624,16236.0
2023-11-07 12:10:00,89.41,89.47,89.36,89.38,13855.0,83.4437,83.4997,83.397,83.4157,13855.0
2023-11-07 12:15:00,89.37,89.46,89.34,89.36,11687.0,83.4064,83.4904,83.3784,83.397,11687.0
2023-11-07 12:20:00,89.36,89.45,89.33,89.45,10250.0,83.397,83.481,83.369,83.481,10250.0
2023-11-07 12:25:00,89.45,89.52,89.41,89.43,16655.0,83.481,83.5464,83.4437,83.4624,16655.0
2023-11-07 12:30:00,89.42,89.47,89.33,89.47,18329.0,83.453,83.4997,83.369,83.4997,18329.0
2023-11-07 12:35:00,89.46,89.49,89.38,89.38,10797.0,83.4904,83.5184,83.4157,83.4157,10797.0
2023-11-07 12:40:00,89.37,89.55,89.35,89.53,12987.0,83.4064,83.5744,83.3877,83.5557,12987.0
2023-11-07 12:45:00,89.53,89.64,89.53,89.57,15400.0,83.5557,83.6583,83.5557,83.593,15400.0
2023-11-07 12:50:00,89.57,89.59,89.53,89.55,9473.0,83.593,83.6117,83.5557,83.5744,9473.0
2023-11-07 12:55:00,89.54,89.56,89.45,89.56,10142.0,83.565,83.5837,83.481,83.5837,10142.0
2023-11-07 13:00:00,89.53,89.63,89.49,89.6,13650.0,83.5557,83.649,83.5184,83.621,13650.0
2023-11-07 13:05:00,89.6,89.63,89.49,89.59,15150.0,83.621,83.649,83.5184,83.6117,15150.0
2023-11-07 13:10:00,89.6,89.61,89.52,89.52,6047.0,83.621,83.6303,83.5464,83.5464,6047.0
2023-11-07 13:15:00,89.51,89.55,89.47,89.52,8739.0,83.537,83.5744,83.4997,83.5464,8739.0
2023-11-07 13:20:00,89.51,89.52,89.44,89.45,7800.0,83.537,83.5464,83.4717,83.481,7800.0
2023-11-07 13:25:00,89.45,89.45,89.36,89.42,10586.0,83.481,83.481,83.397,83.453,10586.0
2023-11-07 13:30:00,89.42,89.42,89.31,89.35,23837.0,83.453,83.453,83.3504,83.3877,23837.0
2023-11-07 13:35:00,89.34,89.48,89.34,89.47,15875.0,83.3784,83.509,83.3784,83.4997,15875.0
2023-11-07 13:40:00,89.46,89.54,89.45,89.47,11498.0,83.4904,83.565,83.481,83.4997,11498.0
2023-11-07 13:45:00,89.48,89.57,89.48,89.51,5795.0,83.509,83.593,83.509,83.537,5795.0
2023-11-07 13:50:00,89.53,89.55,89.42,89.49,16199.0,83.5557,83.5744,83.453,83.5184,16199.0
2023-11-07 13:55:00,89.52,89.53,89.42,89.45,13805.0,83.5464,83.5557,83.453,83.481,13805.0
2023-11-07 14:00:00,89.45,89.5,89.42,89.45,20671.0,83.481,83.5277,83.453,83.481,20671.0
2023-11-07 14:05:00,89.44,89.44,89.29,89.35,12848.0,83.4717,83.4717,83.3317,83.3877,12848.0
2023-11-07 14:10:00,89.36,89.38,89.32,89.32,17986.0,83.397,83.4157,83.3597,83.3597,17986.0
2023-11-07 14:15:00,89.31,89.39,89.3,89.35,36160.0,83.3504,83.425,83.341,83.3877,36160.0
2023-11-07 14:20:00,89.36,89.36,89.31,89.32,14753.0,83.397,83.397,83.3504,83.3597,14753.0
2023-11-07 14:25:00,89.33,89.34,89.23,89.26,27414.0,83.369,83.3784,83.2757,83.3037,27414.0
2023-11-07 14:30:00,89.26,89.31,89.26,89.27,13081.0,83.3037,83.3504,83.3037,83.313,13081.0
2023-11-07 14:35:00,89.26,89.27,89.19,89.23,23924.0,83.3037,83.313,83.2384,83.2757,23924.0
2023-11-07 14:40:00,89.23,89.33,89.2,89.31,17838.0,83.2757,83.369,83.2477,83.3504,17838.0
2023-11-07 14:45:00,89.31,89.38,89.3,89.32,13469.0,83.3504,83.4157,83.341,83.3597,13469.0
2023-11-07 14:50:00,89.33,89.41,89.31,89.34,14846.0,83.369,83.4437,83.3504,83.3784,14846.0
2023-11-07 14:55:00,89.35,89.37,89.26,89.26,19532.0,83.3877,83.4064,83.3037,83.3037,19532.0
2023-11-07 15:00:00,89.27,89.35,89.23,89.34,17113.0,83.313,83.3877,83.2757,83.3784,17113.0
2023-11-07 15:05:00,89.33,89.35,89.24,89.24,17691.0,83.369,83.3877,83.285,83.285,17691.0
2023-11-07 15:10:00,89.25,89.27,89.2,89.24,27134.0,83.2944,83.313,83.2477,83.285,27134.0
2023-11-07 15:15:00,89.24,89.28,89.2,89.26,24008.0,83.285,83.3224,83.2477,83.3037,24008.0
2023-11-07 15:20:00,89.26,89.34,89.23,89.25,52513.0,83.3037,83.3784,83.2757,83.2944,52513.0
2023-11-07 15:25:00,89.25,89.31,89.24,89.3,22712.0,83.2944,83.3504,83.285,83.341,22712.0
2023-11-07 15:30:00,89.3,89.38,89.29,89.37,31371.0,83.341,83.4157,83.3317,83.4064,31371.0
2023-11-07 15:35:00,89.37,89.46,89.36,89.44,34266.0,83.4064,83.4904,83.397,83.4717,34266.0
2023-11-07 15:40:00,89.44,89.49,89.43,89.47,36115.0,83.4717,83.5184,83.4624,83.4997,36115.0
2023-11-07 15:45:00,89.47,89.49,89.38,89.41,48839.0,83.4997,83.5184,83.4157,83.4437,48839.0
2023-11-07 15:50:00,89.4,89.4,89.15,89.15,77373.0,83.4344,83.4344,83.201,83.201,77373.0
2023-11-07 15:55:00,89.15,89.3,89.12,89.29,221049.0,83.201,83.341,83.173,83.3317,221049.0
2023-11-08 09:30:00,88.78,88.97,88.58,88.59,48178.0,82.8557,83.0331,82.6691,82.6784,48178.0
2023-11-08 09:35:00,88.6,88.74,88.37,88.39,28968.0,82.6877,82.8184,82.4731,82.4918,28968.0
2023-11-08 09:40:00,88.43,88.49,88.01,88.03,39026.0,82.5291,82.5851,82.1371,82.1558,39026.0
2023-11-08 09:45:00,88.01,88.47,87.99,88.45,22638.0,82.1371,82.5664,82.1185,82.5478,22638.0
2023-11-08 09:50:00,88.42,88.45,88.15,88.24,13708.0,82.5198,82.5478,82.2678,82.3518,13708.0
2023-11-08 09:55:00,88.27,88.43,88.2,88.25,10795.0,82.3798,82.5291,82.3144,82.3611,10795.0
2023-11-08 10:00:00,88.27,88.27,88.09,88.09,16842.0,82.3798,82.3798,82.2118,82.2118,16842.0
2023-11-08 10:05:00,88.07,88.11,87.91,88.11,71587.0,82.1931,82.2304,82.0438,82.2304,71587.0
2023-11-08 10:10:00,88.1,88.27,88.07,88.08,26993.0,82.2211,82.3798,82.1931,82.2024,26993.0
2023-11-08 10:15:00,88.06,88.15,87.96,87.98,52498.0,82.1838,82.2678,82.0905,82.1091,52498.0
2023-11-08 10:20:00,87.97,88.1,87.95,88.07,47982.0,82.0998,82.2211,82.0811,82.1931,47982.0
2023-11-08 10:25:00,88.07,88.13,87.95,87.97,30835.0,82.1931,82.2491,82.0811,82.0998,30835.0
2023-11-08 10:30:00,87.97,88.02,87.81,87.81,27581.0,82.0998,82.1464,81.9505,81.9505,27581.0
2023-11-08 10:35:00,87.8,87.82,87.62,87.76,30155.0,81.9411,81.9598,81.7731,81.9038,30155.0
2023-11-08 10:40:00,87.75,87.99,87.74,87.93,21470.0,81.8945,82.1185,81.8851,82.0625,21470.0
2023-11-08 10:45:00,87.92,88.14,87.88,88.14,11280.0,82.0531,82.2584,82.0158,82.2584,11280.0
2023-11-08 10:50:00,88.14,88.15,87.92,88.08,10844.0,82.2584,82.2678,82.0531,82.2024,10844.0
2023-11-08 10:55:00,88.06,88.06,87.89,87.9,12148.0,82.1838,82.1838,82.0251,82.0345,12148.0
2023-11-08 11:00:00,87.9,87.91,87.69,87.73,14285.0,82.0345,82.0438,81.8385,81.8758,14285.0
2023-11-08 11:05:00,87.7,87.72,87.58,87.72,68260.0,81.8478,81.8665,81.7358,81.8665,68260.0
2023-11-08 11:10:00,87.69,87.69,87.53,87.57,23911.0,81.8385,81.8385,81.6891,81.7265,23911.0
2023-11-08 11:15:00,87.56,87.58,87.35,87.39,31307.0,81.7171,81.7358,81.5212,81.5585,31307.0
2023-11-08 11:20:00,87.36,87.37,87.19,87.24,33646.0,81.5305,81.5398,81.3718,81.4185,33646.0
2023-11-08 11:25:00,87.22,87.33,87.16,87.32,21947.0,81.3998,81.5025,81.3438,81.4932,21947.0
2023-11-08 11:30:00,87.33,87.47,87.22,87.45,32699.0,81.5025,81.6332,81.3998,81.6145,32699.0
2023-11-08 11:35:00,87.46,87.56,87.43,87.53,20890.0,81.6238,81.7171,81.5958,81.6891,20890.0
2023-11-08 11:40:00,87.53,87.57,87.46,87.53,10614.0,81.6891,81.7265,81.6238,81.6891,10614.0
2023-11-08 11:45:00,87.54,87.62,87.52,87.58,9737.0,81.6985,81.7731,81.6798,81.7358,9737.0
2023-11-08 11:50:00,87.56,87.6,87.45,87.58,18568.0,81.7171,81.7545,81.6145,81.7358,18568.0
2023-11-08 11:55:00,87.58,87.6,87.54,87.57,25932.0,81.7358,81.7545,81.6985,81.7265,25932.0
2023-11-08 12:00:00,87.57,87.6,87.48,87.57,77275.0,81.7265,81.7545,81.6425,81.7265,77275.0
2023-11-08 12:05:00,87.55,87.61,87.52,87.56,26413.0,81.7078,81.7638,81.6798,81.7171,26413.0
2023-11-08 12:10:00,87.53,87.62,87.48,87.56,28394.0,81.6891,81.7731,81.6425,81.7171,28394.0
2023-11-08 12:15:00,87.55,87.68,87.53,87.68,18748.0,81.7078,81.8291,81.6891,81.8291,18748.0
2023-11-08 12:20:00,87.65,87.78,87.65,87.67,12378.0,81.8011,81.9225,81.8011,81.8198,12378.0
2023-11-08 12:25:00,87.65,87.67,87.56,87.57,11250.0,81.8011,81.8198,81.7171,81.7265,11250.0
2023-11-08 12:30:00,87.58,87.61,87.51,87.51,127014.0,81.7358,81.7638,81.6705,81.6705,127014.0
2023-11-08 12:35:00,87.51,87.62,87.5,87.57,11378.0,81.6705,81.7731,81.6611,81.7265,11378.0
2023-11-08 12:40:00,87.57,87.63,87.55,87.56,17152.0,81.7265,81.7825,81.7078,81.7171,17152.0
2023-11-08 12:45:00,87.55,87.57,87.47,87.47,9980.0,81.7078,81.7265,81.6332,81.6332,9980.0
2023-11-08 12:50:00,87.48,87.49,87.4,87.42,12613.0,81.6425,81.6518,81.5678,81.5865,12613.0
2023-11-08 12:55:00,87.41,87.61,87.4,87.6,11680.0,81.5772,81.7638,81.5678,81.7545,11680.0
2023-11-08 13:00:00,87.62,87.74,87.57,87.7,17062.0,81.7731,81.8851,81.7265,81.8478,17062.0
2023-11-08 13:05:00,87.71,87.72,87.63,87.64,7201.0,81.8571,81.8665,81.7825,81.7918,7201.0
2023-11-08 13:10:00,87.63,87.63,87.49,87.49,11497.0,81.7825,81.7825,81.6518,81.6518,11497.0
2023-11-08 13:15:00,87.48,87.49,87.26,87.35,20498.0,81.6425,81.6518,81.4372,81.5212,20498.0
2023-11-08 13:20:00,87.36,87.44,87.35,87.41,11699.0,81.5305,81.6052,81.5212,81.5772,11699.0
2023-11-08 13:25:00,87.4,87.5,87.36,87.48,9295.0,81.5678,81.6611,81.5305,81.6425,9295.0
2023-11-08 13:30:00,87.47,87.53,87.46,87.46,17766.0,81.6332,81.6891,81.6238,81.6238,17766.0
2023-11-08 13:35:00,87.47,87.52,87.46,87.5,12538.0,81.6332,81.6798,81.6238,81.6611,12538.0
2023-11-08 13:40:00,87.5,87.54,87.38,87.44,23875.0,81.6611,81.6985,81.5492,81.6052,23875.0
2023-11-08 13:45:00,87.44,87.47,87.4,87.43,10931.0,81.6052,81.6332,81.5678,81.5958,10931.0
2023-11-08 13:50:00,87.44,87.51,87.42,87.47,18884.0,81.6052,81.6705,81.5865,81.6332,18884.0
2023-11-08 13:55:00,87.46,87.48,87.41,87.43,13051.0,81.6238,81.6425,81.5772,81.5958,13051.0
2023-11-08 14:00:00,87.43,87.53,87.38,87.52,23238.0,81.5958,81.6891,81.5492,81.6798,23238.0
2023-11-08 14:05:00,87.54,87.6,87.52,87.58,17654.0,81.6985,81.7545,81.6798,81.7358,17654.0
2023-11-08 14:10:00,87.58,87.66,87.56,87.66,13569.0,81.7358,81.8105,81.7171,81.8105,13569.0
2023-11-08 14:15:00,87.67,87.86,87.65,87.81,20563.0,81.8198,81.9971,81.8011,81.9505,20563.0
2023-11-08 14:20:00,87.82,87.89,87.79,87.87,8189.0,81.9598,82.0251,81.9318,82.0065,8189.0
2023-11-08 14:25:00,87.87,87.9,87.84,87.86,12687.0,82.0065,82.0345,81.9785,81.9971,12687.0
2023-11-08 14:30:00,87.86,87.92,87.81,87.81,17382.0,81.9971,82.0531,81.9505,81.9505,17382.0
2023-11-08 14:35:00,87.81,87.91,87.81,87.9,8598.0,81.9505,82.0438,81.9505,82.0345,8598.0
2023-11-08 14:40:00,87.93,87.95,87.88,87.95,7375.0,82.0625,82.0811,82.0158,82.0811,7375.0
2023-11-08 14:45:00,87.93,87.99,87.93,87.94,26275.0,82.0625,82.1185,82.0625,82.0718,26275.0
2023-11-08 14:50:00,87.94,87.95,87.84,87.86,13446.0,82.0718,82.0811,81.9785,81.9971,13446.0
2023-11-08 14:55:00,87.86,87.88,87.69,87.76,28696.0,81.9971,82.0158,81.8385,81.9038,28696.0
2023-11-08 15:00:00,87.73,87.83,87.67,87.82,20468.0,81.8758,81.9691,81.8198,81.9598,20468.0
2023-11-08 15:05:00,87.82,87.89,87.78,87.87,21403.0,81.9598,82.0251,81.9225,82.0065,21403.0
2023-11-08 15:10:00,87.88,87.99,87.85,87.99,16299.0,82.0158,82.1185,81.9878,82.1185,16299.0
2023-11-08 15:15:00,87.98,88.11,87.96,88.04,30192.0,82.1091,82.2304,82.0905,82.1651,30192.0
2023-11-08 15:20:00,88.03,88.09,88.01,88.04,16363.0,82.1558,82.2118,82.1371,82.1651,16363.0
2023-11-08 15:25:00,88.05,88.17,88.05,88.15,52881.0,82.1744,82.2864,82.1744,82.2678,52881.0
2023-11-08 15:30:00,88.14,88.31,88.09,88.31,41707.0,82.2584,82.4171,82.2118,82.4171,41707.0
2023-11-08 15:35:00,88.32,88.36,88.27,88.34,30670.0,82.4264,82.4638,82.3798,82.4451,30670.0
2023-11-08 15:40:00,88.34,88.51,88.33,88.45,38502.0,82.4451,82.6038,82.4358,82.5478,38502.0
2023-11-08 15:45:00,88.43,88.55,88.39,88.54,42439.0,82.5291,82.6411,82.4918,82.6318,42439.0
2023-11-08 15:50:00,88.53,88.6,88.42,88.47,76908.0,82.6224,82.6877,82.5198,82.5664,76908.0
2023-11-08 15:55:00,88.47,88.48,88.32,88.36,168500.0,82.5664,82.5758,82.4264,82.4638,168500.0
2023-11-09 09:30:00,88.53,88.9,88.48,88.62,59949.0,82.6224,82.9677,82.5758,82.7064,59949.0
2023-11-09 09:35:00,88.65,88.78,88.52,88.65,16451.0,82.7344,82.8557,82.6131,82.7344,16451.0
2023-11-09 09:40:00,88.66,88.73,88.42,88.68,18837.0,82.7437,82.8091,82.5198,82.7624,18837.0
2023-11-09 09:45:00,88.63,88.77,88.49,88.77,21217.0,82.7157,82.8464,82.5851,82.8464,21217.0
2023-11-09 09:50:00,88.79,88.95,88.67,88.7,13207.0,82.8651,83.0144,82.7531,82.7811,13207.0
2023-11-09 09:55:00,88.77,88.91,88.75,88.83,18621.0,82.8464,82.9771,82.8277,82.9024,18621.0
2023-11-09 10:00:00,88.86,88.95,88.82,88.9,14686.0,82.9304,83.0144,82.8931,82.9677,14686.0
2023-11-09 10:05:00,88.89,88.92,88.81,88.91,25876.0,82.9584,82.9864,82.8837,82.9771,25876.0
2023-11-09 10:10:00,88.92,88.95,88.85,88.88,25359.0,82.9864,83.0144,82.9211,82.9491,25359.0
2023-11-09 10:15:00,88.87,88.87,88.52,88.55,13131.0,82.9397,82.9397,82.6131,82.6411,13131.0
2023-11-09 10:20:00,88.56,88.62,88.49,88.51,13023.0,82.6504,82.7064,82.5851,82.6038,13023.0
2023-11-09 10:25:00,88.49,88.58,88.41,88.52,12460.0,82.5851,82.6691,82.5104,82.6131,12460.0
2023-11-09 10:30:00,88.5,88.51,88.37,88.42,17077.0,82.5944,82.6038,82.4731,82.5198,17077.0
2023-11-09 10:35:00,88.42,88.64,88.41,88.51,27131.0,82.5198,82.7251,82.5104,82.6038,27131.0
2023-11-09 10:40:00,88.51,88.58,88.48,88.56,12965.0,82.6038,82.6691,82.5758,82.6504,12965.0
2023-11-09 10:45:00,88.51,88.58,88.41,88.42,14542.0,82.6038,82.6691,82.5104,82.5198,14542.0
2023-11-09 10:50:00,88.43,88.53,88.41,88.48,10469.0,82.5291,82.6224,82.5104,82.5758,10469.0
2023-11-09 10:55:00,88.48,88.62,88.48,88.61,10220.0,82.5758,82.7064,82.5758,82.6971,10220.0
2023-11-09 11:00:00,88.61,88.66,88.54,88.6,9539.0,82.6971,82.7437,82.6318,82.6877,9539.0
2023-11-09 11:05:00,88.59,88.6,88.38,88.41,39681.0,82.6784,82.6877,82.4824,82.5104,39681.0
2023-11-09 11:10:00,88.4,88.43,88.31,88.33,10715.0,82.5011,82.5291,82.4171,82.4358,10715.0
2023-11-09 11:15:00,88.34,88.48,88.34,88.47,16382.0,82.4451,82.5758,82.4451,82.5664,16382.0
2023-11-09 11:20:00,88.47,88.6,88.46,88.54,29272.0,82.5664,82.6877,82.5571,82.6318,29272.0
2023-11-09 11:25:00,88.56,88.59,88.5,88.55,9214.0,82.6504,82.6784,82.5944,82.6411,9214.0
2023-11-09 11:30:00,88.54,88.62,88.53,88.54,9366.0,82.6318,82.7064,82.6224,82.6318,9366.0
2023-11-09 11:35:00,88.55,88.61,88.44,88.47,9216.0,82.6411,82.6971,82.5384,82.5664,9216.0
2023-11-09 11:40:00,88.45,88.54,88.45,88.54,8865.0,82.5478,82.6318,82.5478,82.6318,8865.0
2023-11-09 11:45:00,88.54,88.73,88.5,88.72,14135.0,82.6318,82.8091,82.5944,82.7997,14135.0
2023-11-09 11:50:00,88.71,88.82,88.68,88.75,32725.0,82.7904,82.8931,82.7624,82.8277,32725.0
2023-11-09 11:55:00,88.74,88.86,88.74,88.86,8467.0,82.8184,82.9304,82.8184,82.9304,8467.0
2023-11-09 12:00:00,88.87,89.05,88.87,89.05,14782.0,82.9397,83.1077,82.9397,83.1077,14782.0
2023-11-09 12:05:00,89.06,89.21,89.02,89.12,12636.0,83.1171,83.257,83.0797,83.173,12636.0
2023-11-09 12:10:00,89.12,89.31,89.11,89.24,13322.0,83.173,83.3504,83.1637,83.285,13322.0
2023-11-09 12:15:00,89.24,89.29,89.18,89.26,20250.0,83.285,83.3317,83.229,83.3037,20250.0
2023-11-09 12:20:00,89.26,89.29,89.23,89.24,23675.0,83.3037,83.3317,83.2757,83.285,23675.0
2023-11-09 12:25:00,89.24,89.28,89.19,89.23,16216.0,83.285,83.3224,83.2384,83.2757,16216.0
2023-11-09 12:30:00,89.23,89.33,89.23,89.33,10238.0,83.2757,83.369,83.2757,83.369,10238.0
2023-11-09 12:35:00,89.33,89.35,89.28,89.32,17446.0,83.369,83.3877,83.3224,83.3597,17446.0
2023-11-09 12:40:00,89.32,89.32,89.24,89.31,16050.0,83.3597,83.3597,83.285,83.3504,16050.0
2023-11-09 12:45:00,89.31,89.37,89.24,89.3,16891.0,83.3504,83.4064,83.285,83.341,16891.0
2023-11-09 12:50:00,89.29,89.32,89.25,89.26,11784.0,83.3317,83.3597,83.2944,83.3037,11784.0
2023-11-09 12:55:00,89.26,89.31,89.24,89.27,33659.0,83.3037,83.3504,83.285,83.313,33659.0
2023-11-09 13:00:00,89.26,89.28,88.87,89.0,26997.0,83.3037,83.3224,82.9397,83.0611,26997.0
2023-11-09 13:05:00,89.04,89.12,88.88,88.9,72266.0,83.0984,83.173,82.9491,82.9677,72266.0
2023-11-09 13:10:00,88.91,88.92,88.74,88.91,16896.0,82.9771,82.9864,82.8184,82.9771,16896.0
2023-11-09 13:15:00,88.88,88.89,88.77,88.86,40721.0,82.9491,82.9584,82.8464,82.9304,40721.0
2023-11-09 13:20:00,88.85,88.87,88.77,88.84,19874.0,82.9211,82.9397,82.8464,82.9117,19874.0
2023-11-09 13:25:00,88.77,88.77,88.61,88.65,8335.0,82.8464,82.8464,82.6971,82.7344,8335.0
2023-11-09 13:30:00,88.62,88.62,88.5,88.54,16258.0,82.7064,82.7064,82.5944,82.6318,16258.0
2023-11-09 13:35:00,88.54,88.71,88.53,88.57,6640.0,82.6318,82.7904,82.6224,82.6597,6640.0
2023-11-09 13:40:00,88.56,88.56,88.35,88.35,6339.0,82.6504,82.6504,82.4544,82.4544,6339.0
2023-11-09 13:45:00,88.36,88.52,88.35,88.52,11273.0,82.4638,82.6131,82.4544,82.6131,11273.0
2023-11-09 13:50:00,88.53,88.57,88.47,88.52,8437.0,82.6224,82.6597,82.5664,82.6131,8437.0
2023-11-09 13:55:00,88.5,88.63,88.5,88.54,8052.0,82.5944,82.7157,82.5944,82.6318,8052.0
2023-11-09 14:00:00,88.55,88.55,88.31,88.37,9768.0,82.6411,82.6411,82.4171,82.4731,9768.0
2023-11-09 14:05:00,88.39,88.46,88.33,88.44,10052.0,82.4918,82.5571,82.4358,82.5384,10052.0
2023-11-09 14:10:00,88.43,88.43,88.21,88.23,30987.0,82.5291,82.5291,82.3238,82.3424,30987.0
2023-11-09 14:15:00,88.23,88.31,88.16,88.25,94416.0,82.3424,82.4171,82.2771,82.3611,94416.0
2023-11-09 14:20:00,88.26,88.35,88.24,88.31,32837.0,82.3704,82.4544,82.3518,82.4171,32837.0
2023-11-09 14:25:00,88.3,88.33,88.2,88.24,39523.0,82.4078,82.4358,82.3144,82.3518,39523.0
2023-11-09 14:30:00,88.23,88.33,88.17,88.3,16638.0,82.3424,82.4358,82.2864,82.4078,16638.0
2023-11-09 14:35:00,88.3,88.31,88.18,88.19,31052.0,82.4078,82.4171,82.2958,82.3051,31052.0
2023-11-09 14:40:00,88.2,88.23,88.16,88.19,12354.0,82.3144,82.3424,82.2771,82.3051,12354.0
2023-11-09 14:45:00,88.19,88.26,88.16,88.19,10028.0,82.3051,82.3704,82.2771,82.3051,10028.0
2023-11-09 14:50:00,88.18,88.19,88.05,88.1,16193.0,82.2958,82.3051,82.1744,82.2211,16193.0
2023-11-09 14:55:00,88.09,88.15,88.06,88.12,9531.0,82.2118,82.2678,82.1838,82.2398,9531.0
2023-11-09 15:00:00,88.13,88.27,88.13,88.27,14100.0,82.2491,82.3798,82.2491,82.3798,14100.0
2023-11-09 15:05:00,88.26,88.34,88.22,88.25,13028.0,82.3704,82.4451,82.3331,82.3611,13028.0
2023-11-09 15:10:00,88.25,88.25,88.15,88.19,43987.0,82.3611,82.3611,82.2678,82.3051,43987.0
2023-11-09 15:15:00,88.19,88.19,88.06,88.12,18372.0,82.3051,82.3051,82.1838,82.2398,18372.0
2023-11-09 15:20:00,88.13,88.13,88.03,88.06,22307.0,82.2491,82.2491,82.1558,82.1838,22307.0
2023-11-09 15:25:00,88.05,88.08,88.01,88.02,22480.0,82.1744,82.2024,82.1371,82.1464,22480.0
2023-11-09 15:30:00,88.02,88.17,88.01,88.16,31249.0,82.1464,82.2864,82.1371,82.2771,31249.0
2023-11-09 15:35:00,88.15,88.19,88.1,88.16,36817.0,82.2678,82.3051,82.2211,82.2771,36817.0
2023-11-09 15:40:00,88.17,88.28,88.11,88.13,28375.0,82.2864,82.3891,82.2304,82.2491,28375.0
2023-11-09 15:45:00,88.14,88.15,87.99,88.04,46982.0,82.2584,82.2678,82.1185,82.1651,46982.0
2023-11-09 15:50:00,88.03,88.14,88.0,88.02,78764.0,82.1558,82.2584,82.1278,82.1464,78764.0
2023-11-09 15:55:00,88.01,88.05,87.91,87.97,213548.0,82.1371,82.1744,82.0438,82.0998,213548.0
2023-11-10 09:30:00,88.47,88.68,88.18,88.29,46417.0,82.5664,82.7624,82.2958,82.3984,46417.0
2023-11-10 09:35:00,88.36,88.4,88.21,88.37,22117.0,82.4638,82.5011,82.3238,82.4731,22117.0
2023-11-10 09:40:00,88.35,88.36,88.0,88.0,7594.0,82.4544,82.4638,82.1278,82.1278,7594.0
2023-11-10 09:45:00,88.11,88.16,87.99,88.08,13506.0,82.2304,82.2771,82.1185,82.2024,13506.0
2023-11-10 09:50:00,88.11,88.15,87.9,87.93,8128.0,82.2304,82.2678,82.0345,82.0625,8128.0
2023-11-10 09:55:00,87.9,87.94,87.8,87.86,11612.0,82.0345,82.0718,81.9411,81.9971,11612.0
2023-11-10 10:00:00,87.86,87.97,87.77,87.97,8900.0,81.9971,82.0998,81.9131,82.0998,8900.0
2023-11-10 10:05:00,87.98,88.1,87.98,88.0,9756.0,82.1091,82.2211,82.1091,82.1278,9756.0
2023-11-10 10:10:00,87.98,88.03,87.83,87.89,10076.0,82.1091,82.1558,81.9691,82.0251,10076.0
2023-11-10 10:15:00,87.93,88.04,87.91,88.03,8880.0,82.0625,82.1651,82.0438,82.1558,8880.0
2023-11-10 10:20:00,88.0,88.04,87.93,87.95,8920.0,82.1278,82.1651,82.0625,82.0811,8920.0
2023-11-10 10:25:00,87.95,88.06,87.87,87.96,17603.0,82.0811,82.1838,82.0065,82.0905,17603.0
2023-11-10 10:30:00,87.97,88.06,87.89,87.89,7174.0,82.0998,82.1838,82.0251,82.0251,7174.0
2023-11-10 10:35:00,87.91,87.92,87.86,87.88,8251.0,82.0438,82.0531,81.9971,82.0158,8251.0
2023-11-10 10:40:00,87.85,87.85,87.72,87.8,13145.0,81.9878,81.9878,81.8665,81.9411,13145.0
2023-11-10 10:45:00,87.8,87.93,87.72,87.89,10852.0,81.9411,82.0625,81.8665,82.0251,10852.0
2023-11-10 10:50:00,87.92,87.95,87.87,87.87,8764.0,82.0531,82.0811,82.0065,82.0065,8764.0
2023-11-10 10:55:00,87.88,87.92,87.79,87.8,7876.0,82.0158,82.0531,81.9318,81.9411,7876.0
2023-11-10 11:00:00,87.8,87.99,87.8,87.99,8611.0,81.9411,82.1185,81.9411,82.1185,8611.0
2023-11-10 11:05:00,87.98,88.12,87.98,88.03,12881.0,82.1091,82.2398,82.1091,82.1558,12881.0
2023-11-10 11:10:00,88.03,88.12,88.0,88.07,17625.0,82.1558,82.2398,82.1278,82.1931,17625.0
2023-11-10 11:15:00,88.06,88.1,87.98,87.99,9978.0,82.1838,82.2211,82.1091,82.1185,9978.0
2023-11-10 11:20:00,87.99,88.12,87.99,88.04,20529.0,82.1185,82.2398,82.1185,82.1651,20529.0
2023-11-10 11:25:00,88.05,88.15,88.02,88.15,7653.0,82.1744,82.2678,82.1464,82.2678,7653.0
2023-11-10 11:30:00,88.18,88.26,88.12,88.2,16353.0,82.2958,82.3704,82.2398,82.3144,16353.0
2023-11-10 11:35:00,88.2,88.29,88.18,88.23,13601.0,82.3144,82.3984,82.2958,82.3424,13601.0
2023-11-10 11:40:00,88.22,88.27,88.21,88.23,11683.0,82.3331,82.3798,82.3238,82.3424,11683.0
2023-11-10 11:45:00,88.23,88.23,88.06,88.08,16923.0,82.3424,82.3424,82.1838,82.2024,16923.0
2023-11-10 11:50:00,88.08,88.18,88.07,88.11,14893.0,82.2024,82.2958,82.1931,82.2304,14893.0
2023-11-10 11:55:00,88.11,88.15,88.05,88.14,19010.0,82.2304,82.2678,82.1744,82.2584,19010.0
2023-11-10 12:00:00,88.14,88.26,88.06,88.07,10451.0,82.2584,82.3704,82.1838,82.1931,10451.0
2023-11-10 12:05:00,88.07,88.09,87.97,87.98,15199.0,82.1931,82.2118,82.0998,82.1091,15199.0
2023-11-10 12:10:00,87.99,88.03,87.9,87.9,10318.0,82.1185,82.1558,82.0345,82.0345,10318.0
2023-11-10 12:15:00,87.89,87.94,87.82,87.86,7239.0,82.0251,82.0718,81.9598,81.9971,7239.0
2023-11-10 12:20:00,87.87,87.89,87.8,87.83,11365.0,82.0065,82.0251,81.9411,81.9691,11365.0
2023-11-10 12:25:00,87.85,87.87,87.8,87.84,14040.0,81.9878,82.0065,81.9411,81.9785,14040.0
2023-11-10 12:30:00,87.85,87.95,87.76,87.93,17787.0,81.9878,82.0811,81.9038,82.0625,17787.0
2023-11-10 12:35:00,87.9,87.98,87.89,87.97,9530.0,82.0345,82.1091,82.0251,82.0998,9530.0
2023-11-10 12:40:00,87.95,87.95,87.84,87.92,9141.0,82.0811,82.0811,81.9785,82.0531,9141.0
2023-11-10 12:45:00,87.92,87.92,87.78,87.79,16229.0,82.0531,82.0531,81.9225,81.9318,16229.0
2023-11-10 12:50:00,87.79,88.0,87.79,87.99,15523.0,81.9318,82.1278,81.9318,82.1185,15523.0
2023-11-10 12:55:00,88.0,88.04,87.94,88.04,9954.0,82.1278,82.1651,82.0718,82.1651,9954.0
2023-11-10 13:00:00,88.02,88.03,87.95,87.99,8055.0,82.1464,82.1558,82.0811,82.1185,8055.0
2023-11-10 13:05:00,88.01,88.04,87.99,88.04,7104.0,82.1371,82.1651,82.1185,82.1651,7104.0
2023-11-10 13:10:00,88.03,88.14,88.02,88.14,5655.0,82.1558,82.2584,82.1464,82.2584,5655.0
2023-11-10 13:15:00,88.12,88.15,88.1,88.13,7588.0,82.2398,82.2678,82.2211,82.2491,7588.0
2023-11-10 13:20:00,88.14,88.2,88.12,88.16,6890.0,82.2584,82.3144,82.2398,82.2771,6890.0
2023-11-10 13:25:00,88.16,88.23,88.11,88.12,8271.0,82.2771,82.3424,82.2304,82.2398,8271.0
2023-11-10 13:30:00,88.09,88.19,88.09,88.15,11322.0,82.2118,82.3051,82.2118,82.2678,11322.0
2023-11-10 13:35:00,88.15,88.16,88.05,88.16,9094.0,82.2678,82.2771,82.1744,82.2771,9094.0
2023-11-10 13:40:00,88.19,88.25,88.16,88.17,13018.0,82.3051,82.3611,82.2771,82.2864,13018.0
2023-11-10 13:45:00,88.17,88.24,88.17,88.2,9116.0,82.2864,82.3518,82.2864,82.3144,9116.0
2023-11-10 13:50:00,88.21,88.23,88.12,88.12,7744.0,82.3238,82.3424,82.2398,82.2398,7744.0
2023-11-10 13:55:00,88.12,88.18,88.1,88.16,10821.0,82.2398,82.2958,82.2211,82.2771,10821.0
2023-11-10 14:00:00,88.16,88.17,88.04,88.06,9890.0,82.2771,82.2864,82.1651,82.1838,9890.0
2023-11-10 14:05:00,88.05,88.14,88.05,88.11,6567.0,82.1744,82.2584,82.1744,82.2304,6567.0
2023-11-10 14:10:00,88.11,88.21,88.1,88.13,17515.0,82.2304,82.3238,82.2211,82.2491,17515.0
2023-11-10 14:15:00,88.12,88.17,88.12,88.14,15613.0,82.2398,82.2864,82.2398,82.2584,15613.0
2023-11-10 14:20:00,88.14,88.16,88.08,88.12,8243.0,82.2584,82.2771,82.2024,82.2398,8243.0
2023-11-10 14:25:00,88.11,88.14,88.09,88.14,9500.0,82.2304,82.2584,82.2118,82.2584,9500.0
2023-11-10 14:30:00,88.15,88.16,88.09,88.12,8635.0,82.2678,82.2771,82.2118,82.2398,8635.0
2023-11-10 14:35:00,88.13,88.15,88.1,88.15,11050.0,82.2491,82.2678,82.2211,82.2678,11050.0
2023-11-10 14:40:00,88.14,88.16,88.08,88.1,12585.0,82.2584,82.2771,82.2024,82.2211,12585.0
2023-11-10 14:45:00,88.09,88.14,88.08,88.14,25646.0,82.2118,82.2584,82.2024,82.2584,25646.0
2023-11-10 14:50:00,88.15,88.17,88.01,88.03,28591.0,82.2678,82.2864,82.1371,82.1558,28591.0
2023-11-10 14:55:00,88.03,88.06,87.97,88.05,29894.0,82.1558,82.1838,82.0998,82.1744,29894.0
2023-11-10 15:00:00,88.05,88.07,87.98,88.07,20382.0,82.1744,82.1931,82.1091,82.1931,20382.0
2023-11-10 15:05:00,88.07,88.1,88.05,88.06,19994.0,82.1931,82.2211,82.1744,82.1838,19994.0
2023-11-10 15:10:00,88.06,88.1,88.02,88.03,19094.0,82.1838,82.2211,82.1464,82.1558,19094.0
2023-11-10 15:15:00,88.03,88.08,87.99,88.07,17639.0,82.1558,82.2024,82.1185,82.1931,17639.0
2023-11-10 15:20:00,88.09,88.09,88.01,88.06,11638.0,82.2118,82.2118,82.1371,82.1838,11638.0
2023-11-10 15:25:00,88.06,88.11,88.06,88.1,43583.0,82.1838,82.2304,82.1838,82.2211,43583.0
2023-11-10 15:30:00,88.1,88.14,88.05,88.1,36865.0,82.2211,82.2584,82.1744,82.2211,36865.0
2023-11-10 15:35:00,88.1,88.19,88.04,88.06,43696.0,82.2211,82.3051,82.1651,82.1838,43696.0
2023-11-10 15:40:00,88.05,88.1,88.01,88.06,38706.0,82.1744,82.2211,82.1371,82.1838,38706.0
2023-11-10 15:45:00,88.06,88.28,88.05,88.2,40174.0,82.1838,82.3891,82.1744,82.3144,40174.0
2023-11-10 15:50:00,88.21,88.3,88.13,88.22,73053.0,82.3238,82.4078,82.2491,82.3331,73053.0
2023-11-10 15:55:00,88.22,88.31,88.18,88.29,208635.0,82.3331,82.4171,82.2958,82.3984,208635.0
2023-11-13 09:30:00,88.19,88.39,87.81,87.86,53479.0,82.3051,82.4918,81.9505,81.9971,53479.0
2023-11-13 09:35:00,87.83,87.86,87.51,87.81,41549.0,81.9691,81.9971,81.6705,81.9505,41549.0
2023-11-13 09:40:00,87.81,88.19,87.79,88.07,30487.0,81.9505,82.3051,81.9318,82.1931,30487.0
2023-11-13 09:45:00,88.12,88.21,88.02,88.08,15201.0,82.2398,82.3238,82.1464,82.2024,15201.0
2023-11-13 09:50:00,88.02,88.1,87.83,87.88,33996.0,82.1464,82.2211,81.9691,82.0158,33996.0
2023-11-13 09:55:00,87.85,88.01,87.84,87.88,23104.0,81.9878,82.1371,81.9785,82.0158,23104.0
2023-11-13 10:00:00,87.85,87.86,87.53,87.55,25315.0,81.9878,81.9971,81.6891,81.7078,25315.0
2023-11-13 10:05:00,87.57,87.59,87.43,87.52,27669.0,81.7265,81.7451,81.5958,81.6798,27669.0
2023-11-13 10:10:00,87.49,87.52,87.33,87.39,17818.0,81.6518,81.6798,81.5025,81.5585,17818.0
2023-11-13 10:15:00,87.35,87.55,87.34,87.51,9473.0,81.5212,81.7078,81.5118,81.6705,9473.0
2023-11-13 10:20:00,87.54,87.65,87.52,87.57,26475.0,81.6985,81.8011,81.6798,81.7265,26475.0
2023-11-13 10:25:00,87.58,87.69,87.58,87.63,25813.0,81.7358,81.8385,81.7358,81.7825,25813.0
2023-11-13 10:30:00,87.65,87.66,87.52,87.62,13858.0,81.8011,81.8105,81.6798,81.7731,13858.0
2023-11-13 10:35:00,87.63,87.73,87.58,87.63,10193.0,81.7825,81.8758,81.7358,81.7825,10193.0
2023-11-13 10:40:00,87.65,87.66,87.55,87.64,10627.0,81.8011,81.8105,81.7078,81.7918,10627.0
2023-11-13 10:45:00,87.64,87.67,87.42,87.43,11133.0,81.7918,81.8198,81.5865,81.5958,11133.0
2023-11-13 10:50:00,87.47,87.57,87.46,87.5,20634.0,81.6332,81.7265,81.6238,81.6611,20634.0
2023-11-13 10:55:00,87.5,87.59,87.49,87.59,8125.0,81.6611,81.7451,81.6518,81.7451,8125.0
2023-11-13 11:00:00,87.59,87.71,87.46,87.71,13408.0,81.7451,81.8571,81.6238,81.8571,13408.0
2023-11-13 11:05:00,87.7,87.76,87.51,87.51,12584.0,81.8478,81.9038,81.6705,81.6705,12584.0
2023-11-13 11:10:00,87.52,87.57,87.44,87.45,12995.0,81.6798,81.7265,81.6052,81.6145,12995.0
2023-11-13 11:15:00,87.46,87.48,87.26,87.31,26103.0,81.6238,81.6425,81.4372,81.4838,26103.0
2023-11-13 11:20:00,87.3,87.34,87.21,87.3,12799.0,81.4745,81.5118,81.3905,81.4745,12799.0
2023-11-13 11:25:00,87.34,87.41,87.3,87.35,13593.0,81.5118,81.5772,81.4745,81.5212,13593.0
2023-11-13 11:30:00,87.32,87.51,87.32,87.48,4601.0,81.4932,81.6705,81.4932,81.6425,4601.0
2023-11-13 11:35:00,87.48,87.59,87.45,87.54,20726.0,81.6425,81.7451,81.6145,81.6985,20726.0
2023-11-13 11:40:00,87.53,87.58,87.52,87.53,23607.0,81.6891,81.7358,81.6798,81.6891,23607.0
2023-11-13 11:45:00,87.54,87.67,87.52,87.56,40381.0,81.6985,81.8198,81.6798,81.7171,40381.0
2023-11-13 11:50:00,87.57,87.57,87.32,87.37,38764.0,81.7265,81.7265,81.4932,81.5398,38764.0
2023-11-13 11:55:00,87.38,87.43,87.33,87.43,15046.0,81.5492,81.5958,81.5025,81.5958,15046.0
2023-11-13 12:00:00,87.44,87.51,87.38,87.4,13790.0,81.6052,81.6705,81.5492,81.5678,13790.0
2023-11-13 12:05:00,87.49,87.49,87.34,87.38,23099.0,81.6518,81.6518,81.5118,81.5492,23099.0
2023-11-13 12:10:00,87.38,87.42,87.33,87.34,17509.0,81.5492,81.5865,81.5025,81.5118,17509.0
2023-11-13 12:15:00,87.34,87.39,87.3,87.31,17647.0,81.5118,81.5585,81.4745,81.4838,17647.0
2023-11-13 12:20:00,87.31,87.39,87.28,87.36,13957.0,81.4838,81.5585,81.4558,81.5305,13957.0
2023-11-13 12:25:00,87.37,87.46,87.32,87.32,25274.0,81.5398,81.6238,81.4932,81.4932,25274.0
2023-11-13 12:30:00,87.31,87.33,87.12,87.14,33683.0,81.4838,81.5025,81.3065,81.3252,33683.0
2023-11-13 12:35:00,87.14,87.16,87.01,87.03,17793.0,81.3252,81.3438,81.2038,81.2225,17793.0
2023-11-13 12:40:00,87.03,87.05,86.96,86.97,37513.0,81.2225,81.2412,81.1572,81.1665,37513.0
2023-11-13 12:45:00,86.97,86.98,86.87,86.89,13243.0,81.1665,81.1758,81.0732,81.0919,13243.0
2023-11-13 12:50:00,86.88,86.93,86.86,86.86,13276.0,81.0825,81.1292,81.0639,81.0639,13276.0
2023-11-13 12:55:00,86.85,86.9,86.83,86.9,29734.0,81.0545,81.1012,81.0359,81.1012,29734.0
2023-11-13 13:00:00,86.92,86.93,86.81,86.82,18324.0,81.1199,81.1292,81.0172,81.0265,18324.0
2023-11-13 13:05:00,86.83,86.83,86.65,86.65,26790.0,81.0359,81.0359,80.8679,80.8679,26790.0
2023-11-13 13:10:00,86.67,86.79,86.66,86.78,35845.0,80.8865,80.9985,80.8772,80.9892,35845.0
2023-11-13 13:15:00,86.77,86.89,86.76,86.81,21714.0,80.9799,81.0919,80.9705,81.0172,21714.0
2023-11-13 13:20:00,86.81,86.85,86.76,86.78,16236.0,81.0172,81.0545,80.9705,80.9892,16236.0
2023-11-13 13:25:00,86.77,86.8,86.72,86.75,16791.0,80.9799,81.0079,80.9332,80.9612,16791.0
2023-11-13 13:30:00,86.76,86.76,86.61,86.61,21235.0,80.9705,80.9705,80.8305,80.8305,21235.0
2023-11-13 13:35:00,86.62,86.83,86.62,86.82,28753.0,80.8399,81.0359,80.8399,81.0265,28753.0
2023-11-13 13:40:00,86.83,86.88,86.79,86.88,21789.0,81.0359,81.0825,80.9985,81.0825,21789.0
2023-11-13 13:45:00,86.87,86.9,86.77,86.78,11875.0,81.0732,81.1012,80.9799,80.9892,11875.0
2023-11-13 13:50:00,86.78,86.85,86.71,86.72,15105.0,80.9892,81.0545,80.9239,80.9332,15105.0
2023-11-13 13:55:00,86.71,86.73,86.65,86.67,9551.0,80.9239,80.9425,80.8679,80.8865,9551.0
2023-11-13 14:00:00,86.66,86.73,86.65,86.7,10610.0,80.8772,80.9425,80.8679,80.9145,10610.0
2023-11-13 14:05:00,86.7,86.72,86.61,86.64,12521.0,80.9145,80.9332,80.8305,80.8585,12521.0
2023-11-13 14:10:00,86.63,86.83,86.62,86.76,37044.0,80.8492,81.0359,80.8399,80.9705,37044.0
2023-11-13 14:15:00,86.76,86.8,86.72,86.77,20919.0,80.9705,81.0079,80.9332,80.9799,20919.0
2023-11-13 14:20:00,86.77,86.78,86.69,86.69,24033.0,80.9799,80.9892,80.9052,80.9052,24033.0
2023-11-13 14:25:00,86.69,86.74,86.65,86.7,32963.0,80.9052,80.9519,80.8679,80.9145,32963.0
2023-11-13 14:30:00,86.72,86.75,86.7,86.72,13230.0,80.9332,80.9612,80.9145,80.9332,13230.0
2023-11-13 14:35:00,86.73,86.79,86.71,86.76,15767.0,80.9425,80.9985,80.9239,80.9705,15767.0
2023-11-13 14:40:00,86.76,86.82,86.75,86.76,13717.0,80.9705,81.0265,80.9612,80.9705,13717.0
2023-11-13 14:45:00,86.74,86.78,86.72,86.78,16274.0,80.9519,80.9892,80.9332,80.9892,16274.0
2023-11-13 14:50:00,86.77,86.79,86.73,86.76,47689.0,80.9799,80.9985,80.9425,80.9705,47689.0
2023-11-13 14:55:00,86.74,86.8,86.68,86.7,24558.0,80.9519,81.0079,80.8959,80.9145,24558.0
2023-11-13 15:00:00,86.7,86.75,86.61,86.74,17995.0,80.9145,80.9612,80.8305,80.9519,17995.0
2023-11-13 15:05:00,86.74,86.91,86.73,86.9,34305.0,80.9519,81.1105,80.9425,81.1012,34305.0
2023-11-13 15:10:00,86.91,86.97,86.86,86.91,34755.0,81.1105,81.1665,81.0639,81.1105,34755.0
2023-11-13 15:15:00,86.89,86.93,86.87,86.91,16172.0,81.0919,81.1292,81.0732,81.1105,16172.0
2023-11-13 15:20:00,86.91,86.92,86.86,86.88,20820.0,81.1105,81.1199,81.0639,81.0825,20820.0
2023-11-13 15:25:00,86.88,86.9,86.8,86.82,18216.0,81.0825,81.1012,81.0079,81.0265,18216.0
2023-11-13 15:30:00,86.81,86.92,86.8,86.88,27171.0,81.0172,81.1199,81.0079,81.0825,27171.0
2023-11-13 15:35:00,86.88,86.93,86.85,86.89,31385.0,81.0825,81.1292,81.0545,81.0919,31385.0
2023-11-13 15:40:00,86.89,86.95,86.84,86.94,51434.0,81.0919,81.1479,81.0452,81.1385,51434.0
2023-11-13 15:45:00,86.93,87.04,86.87,86.94,71610.0,81.1292,81.2318,81.0732,81.1385,71610.0
2023-11-13 15:50:00,86.94,86.98,86.9,86.92,116974.0,81.1385,81.1758,81.1012,81.1199,116974.0
2023-11-13 15:55:00,86.92,87.02,86.88,87.02,315933.0,81.1199,81.2132,81.0825,81.2132,315933.0
2023-11-14 09:30:00,88.86,88.86,88.5,88.78,101271.0,82.9304,82.9304,82.5944,82.8557,101271.0
2023-11-14 09:35:00,88.82,89.08,88.69,89.05,43184.0,82.8931,83.1357,82.7717,83.1077,43184.0
2023-11-14 09:40:00,89.06,89.23,89.02,89.18,37030.0,83.1171,83.2757,83.0797,83.229,37030.0
2023-11-14 09:45:00,89.2,89.41,89.2,89.34,44743.0,83.2477,83.4437,83.2477,83.3784,44743.0
2023-11-14 09:50:00,89.32,89.34,89.16,89.28,39378.0,83.3597,83.3784,83.2104,83.3224,39378.0
2023-11-14 09:55:00,89.26,89.37,89.19,89.22,48248.0,83.3037,83.4064,83.2384,83.2664,48248.0
2023-11-14 10:00:00,89.22,89.22,88.97,89.13,32470.0,83.2664,83.2664,83.0331,83.1824,32470.0
2023-11-14 10:05:00,89.14,89.15,88.97,89.07,26522.0,83.1917,83.201,83.0331,83.1264,26522.0
2023-11-14 10:10:00,89.07,89.13,89.04,89.07,21428.0,83.1264,83.1824,83.0984,83.1264,21428.0
2023-11-14 10:15:00,89.08,89.23,89.07,89.21,24642.0,83.1357,83.2757,83.1264,83.257,24642.0
2023-11-14 10:20:00,89.2,89.2,89.03,89.06,31462.0,83.2477,83.2477,83.0891,83.1171,31462.0
2023-11-14 10:25:00,89.07,89.14,88.98,89.04,27713.0,83.1264,83.1917,83.0424,83.0984,27713.0
2023-11-14 10:30:00,89.07,89.22,89.02,89.15,25221.0,83.1264,83.2664,83.0797,83.201,25221.0
2023-11-14 10:35:00,89.14,89.23,89.08,89.17,27937.0,83.1917,83.2757,83.1357,83.2197,27937.0
2023-11-14 10:40:00,89.18,89.31,89.17,89.29,64586.0,83.229,83.3504,83.2197,83.3317,64586.0
2023-11-14 10:45:00,89.31,89.37,89.26,89.34,16453.0,83.3504,83.4064,83.3037,83.3784,16453.0
2023-11-14 10:50:00,89.3,89.38,89.22,89.33,18186.0,83.341,83.4157,83.2664,83.369,18186.0
2023-11-14 10:55:00,89.34,89.39,89.26,89.26,17682.0,83.3784,83.425,83.3037,83.3037,17682.0
2023-11-14 11:00:00,89.27,89.47,89.27,89.47,20240.0,83.313,83.4997,83.313,83.4997,20240.0
2023-11-14 11:05:00,89.48,89.52,89.44,89.45,11024.0,83.509,83.5464,83.4717,83.481,11024.0
2023-11-14 11:10:00,89.47,89.59,89.47,89.54,12186.0,83.4997,83.6117,83.4997,83.565,12186.0
2023-11-14 11:15:00,89.57,89.62,89.51,89.6,15788.0,83.593,83.6397,83.537,83.621,15788.0
2023-11-14 11:20:00,89.61,89.66,89.52,89.53,16233.0,83.6303,83.677,83.5464,83.5557,16233.0
2023-11-14 11:25:00,89.5,89.54,89.48,89.53,20442.0,83.5277,83.565,83.509,83.5557,20442.0
2023-11-14 11:30:00,89.53,89.54,89.42,89.47,24096.0,83.5557,83.565,83.453,83.4997,24096.0
2023-11-14 11:35:00,89.47,89.54,89.44,89.52,19899.0,83.4997,83.565,83.4717,83.5464,19899.0
2023-11-14 11:40:00,89.53,89.68,89.51,89.65,23247.0,83.5557,83.6957,83.537,83.6677,23247.0
2023-11-14 11:45:00,89.68,89.73,89.65,89.69,74493.0,83.6957,83.7423,83.6677,83.705,74493.0
2023-11-14 11:50:00,89.68,89.77,89.67,89.69,45722.0,83.6957,83.7797,83.6863,83.705,45722.0
2023-11-14 11:55:00,89.67,89.7,89.58,89.6,201216.0,83.6863,83.7143,83.6024,83.621,201216.0
2023-11-14 12:00:00,89.6,89.63,89.54,89.63,53638.0,83.621,83.649,83.565,83.649,53638.0
2023-11-14 12:05:00,89.61,89.67,89.54,89.58,63019.0,83.6303,83.6863,83.565,83.6024,63019.0
2023-11-14 12:10:00,89.57,89.66,89.48,89.52,224970.0,83.593,83.677,83.509,83.5464,224970.0
2023-11-14 12:15:00,89.52,89.57,89.49,89.52,18935.0,83.5464,83.593,83.5184,83.5464,18935.0
2023-11-14 12:20:00,89.51,89.51,89.37,89.43,35160.0,83.537,83.537,83.4064,83.4624,35160.0
2023-11-14 12:25:00,89.43,89.55,89.39,89.41,39247.0,83.4624,83.5744,83.425,83.4437,39247.0
2023-11-14 12:30:00,89.42,89.44,89.33,89.36,42435.0,83.453,83.4717,83.369,83.397,42435.0
2023-11-14 12:35:00,89.35,89.46,89.33,89.41,40753.0,83.3877,83.4904,83.369,83.4437,40753.0
2023-11-14 12:40:00,89.4,89.4,89.23,89.28,31925.0,83.4344,83.4344,83.2757,83.3224,31925.0
2023-11-14 12:45:00,89.28,89.33,89.25,89.28,19288.0,83.3224,83.369,83.2944,83.3224,19288.0
2023-11-14 12:50:00,89.27,89.3,89.25,89.3,24376.0,83.313,83.341,83.2944,83.341,24376.0
2023-11-14 12:55:00,89.3,89.33,89.27,89.3,3646.0,83.341,83.369,83.313,83.341,3646.0
2023-11-14 13:00:00,89.3,89.3,89.17,89.22,19532.0,83.341,83.341,83.2197,83.2664,19532.0
2023-11-14 13:05:00,89.21,89.23,89.15,89.16,10476.0,83.257,83.2757,83.201,83.2104,10476.0
2023-11-14 13:10:00,89.16,89.2,89.04,89.05,18315.0,83.2104,83.2477,83.0984,83.1077,18315.0
2023-11-14 13:15:00,89.05,89.08,89.03,89.05,13175.0,83.1077,83.1357,83.0891,83.1077,13175.0
2023-11-14 13:20:00,89.04,89.06,89.01,89.03,22546.0,83.0984,83.1171,83.0704,83.0891,22546.0
2023-11-14 13:25:00,89.02,89.18,89.02,89.16,64796.0,83.0797,83.229,83.0797,83.2104,64796.0
2023-11-14 13:30:00,89.18,89.28,89.17,89.2,18767.0,83.229,83.3224,83.2197,83.2477,18767.0
2023-11-14 13:35:00,89.2,89.21,89.12,89.13,12424.0,83.2477,83.257,83.173,83.1824,12424.0
2023-11-14 13:40:00,89.12,89.19,89.05,89.09,20031.0,83.173,83.2384,83.1077,83.145,20031.0
2023-11-14 13:45:00,89.1,89.13,89.04,89.05,8855.0,83.1544,83.1824,83.0984,83.1077,8855.0
2023-11-14 13:50:00,89.06,89.11,89.04,89.04,17344.0,83.1171,83.1637,83.0984,83.0984,17344.0
2023-11-14 13:55:00,89.04,89.19,89.04,89.13,34367.0,83.0984,83.2384,83.0984,83.1824,34367.0
2023-11-14 14:00:00,89.12,89.28,89.1,89.25,27535.0,83.173,83.3224,83.1544,83.2944,27535.0
2023-11-14 14:05:00,89.25,89.26,89.11,89.14,21800.0,83.2944,83.3037,83.1637,83.1917,21800.0
2023-11-14 14:10:00,89.14,89.15,89.06,89.14,22638.0,83.1917,83.201,83.1171,83.1917,22638.0
2023-11-14 14:15:00,89.15,89.19,89.15,89.16,15121.0,83.201,83.2384,83.201,83.2104,15121.0
2023-11-14 14:20:00,89.13,89.13,89.0,89.04,17418.0,83.1824,83.1824,83.0611,83.0984,17418.0
2023-11-14 14:25:00,89.03,89.09,88.99,89.08,15717.0,83.0891,83.145,83.0517,83.1357,15717.0
2023-11-14 14:30:00,89.08,89.17,89.07,89.1,15716.0,83.1357,83.2197,83.1264,83.1544,15716.0
2023-11-14 14:35:00,89.11,89.22,89.07,89.21,17570.0,83.1637,83.2664,83.1264,83.257,17570.0
2023-11-14 14:40:00,89.22,89.28,89.19,89.19,27832.0,83.2664,83.3224,83.2384,83.2384,27832.0
2023-11-14 14:45:00,89.2,89.3,89.19,89.22,39233.0,83.2477,83.341,83.2384,83.2664,39233.0
2023-11-14 14:50:00,89.23,89.35,89.23,89.34,20210.0,83.2757,83.3877,83.2757,83.3784,20210.0
2023-11-14 14:55:00,89.35,89.5,89.31,89.44,25761.0,83.3877,83.5277,83.3504,83.4717,25761.0
2023-11-14 15:00:00,89.45,89.55,89.4,89.47,55966.0,83.481,83.5744,83.4344,83.4997,55966.0
2023-11-14 15:05:00,89.48,89.81,89.46,89.81,107061.0,83.509,83.817,83.4904,83.817,107061.0
2023-11-14 15:10:00,89.8,89.86,89.62,89.67,45490.0,83.8077,83.8637,83.6397,83.6863,45490.0
2023-11-14 15:15:00,89.67,89.8,89.65,89.77,40948.0,83.6863,83.8077,83.6677,83.7797,40948.0
2023-11-14 15:20:00,89.77,89.85,89.75,89.77,33259.0,83.7797,83.8543,83.761,83.7797,33259.0
2023-11-14 15:25:00,89.76,89.78,89.69,89.75,36919.0,83.7703,83.789,83.705,83.761,36919.0
2023-11-14 15:30:00,89.76,89.84,89.76,89.83,43666.0,83.7703,83.845,83.7703,83.8357,43666.0
2023-11-14 15:35:00,89.83,89.86,89.81,89.84,59735.0,83.8357,83.8637,83.817,83.845,59735.0
2023-11-14 15:40:00,89.84,89.88,89.72,89.74,64309.0,83.845,83.8823,83.733,83.7517,64309.0
2023-11-14 15:45:00,89.73,89.8,89.7,89.7,73650.0,83.7423,83.8077,83.7143,83.7143,73650.0
2023-11-14 15:50:00,89.7,89.71,89.57,89.7,124712.0,83.7143,83.7237,83.593,83.7143,124712.0
2023-11-14 15:55:00,89.7,89.9,89.67,89.85,253764.0,83.7143,83.901,83.6863,83.8543,253764.0
2023-11-15 09:30:00,89.77,90.11,89.18,90.06,70562.0,83.7797,84.097,83.229,84.0503,70562.0
2023-11-15 09:35:00,90.04,90.28,90.0,90.17,17402.0,84.0317,84.2556,83.9943,84.153,17402.0
2023-11-15 09:40:00,90.2,90.28,90.06,90.13,39416.0,84.181,84.2556,84.0503,84.1157,39416.0
2023-11-15 09:45:00,90.1,90.53,90.1,90.47,21548.0,84.0877,84.489,84.0877,84.433,21548.0
2023-11-15 09:50:00,90.46,90.57,90.37,90.56,29290.0,84.4236,84.5263,84.3396,84.517,29290.0
2023-11-15 09:55:00,90.61,90.81,90.47,90.74,32777.0,84.5636,84.7503,84.433,84.6849,32777.0
2023-11-15 10:00:00,90.84,90.85,90.72,90.81,22289.0,84.7783,84.7876,84.6663,84.7503,22289.0
2023-11-15 10:05:00,90.82,90.83,90.74,90.81,21477.0,84.7596,84.7689,84.6849,84.7503,21477.0
2023-11-15 10:10:00,90.81,90.89,90.7,90.79,36645.0,84.7503,84.8249,84.6476,84.7316,36645.0
2023-11-15 10:15:00,90.8,90.92,90.72,90.81,32064.0,84.7409,84.8529,84.6663,84.7503,32064.0
2023-11-15 10:20:00,90.81,90.87,90.66,90.69,28149.0,84.7503,84.8063,84.6103,84.6383,28149.0
2023-11-15 10:25:00,90.69,90.74,90.66,90.71,35755.0,84.6383,84.6849,84.6103,84.6569,35755.0
2023-11-15 10:30:00,90.72,90.77,90.4,90.42,37406.0,84.6663,84.7129,84.3676,84.3863,37406.0
2023-11-15 10:35:00,90.44,90.45,90.22,90.26,33813.0,84.405,84.4143,84.1996,84.237,33813.0
2023-11-15 10:40:00,90.27,90.3,90.22,90.27,18690.0,84.2463,84.2743,84.1996,84.2463,18690.0
2023-11-15 10:45:00,90.28,90.31,90.16,90.22,12725.0,84.2556,84.2836,84.1436,84.1996,12725.0
2023-11-15 10:50:00,90.23,90.23,89.93,89.93,16915.0,84.209,84.209,83.929,83.929,16915.0
2023-11-15 10:55:00,89.95,90.02,89.91,89.91,18873.0,83.9477,84.013,83.9103,83.9103,18873.0
2023-11-15 11:00:00,89.91,89.96,89.84,89.88,18579.0,83.9103,83.957,83.845,83.8823,18579.0
2023-11-15 11:05:00,89.91,89.97,89.76,89.85,27350.0,83.9103,83.9663,83.7703,83.8543,27350.0
2023-11-15 11:10:00,89.86,89.9,89.66,89.68,15821.0,83.8637,83.901,83.677,83.6957,15821.0
2023-11-15 11:15:00,89.68,89.77,89.67,89.76,11077.0,83.6957,83.7797,83.6863,83.7703,11077.0
2023-11-15 11:20:00,89.78,89.82,89.76,89.76,8597.0,83.789,83.8263,83.7703,83.7703,8597.0
2023-11-15 11:25:00,89.76,89.76,89.6,89.69,16469.0,83.7703,83.7703,83.621,83.705,16469.0
2023-11-15 11:30:00,89.69,89.73,89.63,89.64,16607.0,83.705,83.7423,83.649,83.6583,16607.0
2023-11-15 11:35:00,89.56,89.72,89.56,89.68,9247.0,83.5837,83.733,83.5837,83.6957,9247.0
2023-11-15 11:40:00,89.68,89.68,89.51,89.51,11292.0,83.6957,83.6957,83.537,83.537,11292.0
2023-11-15 11:45:00,89.53,89.7,89.53,89.68,12671.0,83.5557,83.7143,83.5557,83.6957,12671.0
2023-11-15 11:50:00,89.68,89.77,89.68,89.72,15063.0,83.6957,83.7797,83.6957,83.733,15063.0
2023-11-15 11:55:00,89.71,89.81,89.71,89.8,12801.0,83.7237,83.817,83.7237,83.8077,12801.0
2023-11-15 12:00:00,89.79,89.88,89.78,89.84,9172.0,83.7983,83.8823,83.789,83.845,9172.0
2023-11-15 12:05:00,89.82,89.82,89.56,89.56,14586.0,83.8263,83.8263,83.5837,83.5837,14586.0
2023-11-15 12:10:00,89.59,89.75,89.58,89.74,11877.0,83.6117,83.761,83.6024,83.7517,11877.0
2023-11-15 12:15:00,89.75,89.79,89.71,89.73,9065.0,83.761,83.7983,83.7237,83.7423,9065.0
2023-11-15 12:20:00,89.75,89.78,89.64,89.67,9228.0,83.761,83.789,83.6583,83.6863,9228.0
2023-11-15 12:25:00,89.67,89.76,89.63,89.7,9614.0,83.6863,83.7703,83.649,83.7143,9614.0
2023-11-15 12:30:00,89.73,89.8,89.72,89.79,5327.0,83.7423,83.8077,83.733,83.7983,5327.0
2023-11-15 12:35:00,89.79,89.87,89.76,89.83,8009.0,83.7983,83.873,83.7703,83.8357,8009.0
2023-11-15 12:40:00,89.84,89.86,89.65,89.65,18013.0,83.845,83.8637,83.6677,83.6677,18013.0
2023-11-15 12:45:00,89.63,89.71,89.6,89.69,12522.0,83.649,83.7237,83.621,83.705,12522.0
2023-11-15 12:50:00,89.71,89.71,89.6,89.64,11640.0,83.7237,83.7237,83.621,83.6583,11640.0
2023-11-15 12:55:00,89.64,89.67,89.61,89.64,7723.0,83.6583,83.6863,83.6303,83.6583,7723.0
2023-11-15 13:00:00,89.65,89.77,89.64,89.71,17017.0,83.6677,83.7797,83.6583,83.7237,17017.0
2023-11-15 13:05:00,89.72,89.76,89.67,89.73,11166.0,83.733,83.7703,83.6863,83.7423,11166.0
2023-11-15 13:10:00,89.73,89.86,89.73,89.86,11951.0,83.7423,83.8637,83.7423,83.8637,11951.0
2023-11-15 13:15:00,89.85,89.85,89.68,89.68,12384.0,83.8543,83.8543,83.6957,83.6957,12384.0
2023-11-15 13:20:00,89.7,89.75,89.66,89.73,8910.0,83.7143,83.761,83.677,83.7423,8910.0
2023-11-15 13:25:00,89.74,89.76,89.67,89.75,13911.0,83.7517,83.7703,83.6863,83.761,13911.0
2023-11-15 13:30:00,89.74,89.78,89.62,89.64,9653.0,83.7517,83.789,83.6397,83.6583,9653.0
2023-11-15 13:35:00,89.61,89.67,89.59,89.66,11269.0,83.6303,83.6863,83.6117,83.677,11269.0
2023-11-15 13:40:00,89.67,89.68,89.57,89.6,18351.0,83.6863,83.6957,83.593,83.621,18351.0
2023-11-15 13:45:00,89.61,89.68,89.6,89.61,9810.0,83.6303,83.6957,83.621,83.6303,9810.0
2023-11-15 13:50:00,89.63,89.73,89.62,89.73,11392.0,83.649,83.7423,83.6397,83.7423,11392.0
2023-11-15 13:55:00,89.69,89.73,89.66,89.67,12527.0,83.705,83.7423,83.677,83.6863,12527.0
2023-11-15 14:00:00,89.65,89.66,89.58,89.63,18822.0,83.6677,83.677,83.6024,83.649,18822.0
2023-11-15 14:05:00,89.64,89.64,89.58,89.61,15418.0,83.6583,83.6583,83.6024,83.6303,15418.0
2023-11-15 14:10:00,89.57,89.59,89.54,89.58,11684.0,83.593,83.6117,83.565,83.6024,11684.0
2023-11-15 14:15:00,89.58,89.63,89.56,89.61,18130.0,83.6024,83.649,83.5837,83.6303,18130.0
2023-11-15 14:20:00,89.6,89.65,89.58,89.62,16172.0,83.621,83.6677,83.6024,83.6397,16172.0
2023-11-15 14:25:00,89.61,89.64,89.58,89.62,17556.0,83.6303,83.6583,83.6024,83.6397,17556.0
2023-11-15 14:30:00,89.64,89.68,89.62,89.66,17067.0,83.6583,83.6957,83.6397,83.677,17067.0
2023-11-15 14:35:00,89.66,89.66,89.59,89.61,12697.0,83.677,83.677,83.6117,83.6303,12697.0
2023-11-15 14:40:00,89.61,89.63,89.58,89.6,17896.0,83.6303,83.649,83.6024,83.621,17896.0
2023-11-15 14:45:00,89.6,89.62,89.55,89.55,8570.0,83.621,83.6397,83.5744,83.5744,8570.0
2023-11-15 14:50:00,89.54,89.57,89.47,89.55,35508.0,83.565,83.593,83.4997,83.5744,35508.0
2023-11-15 14:55:00,89.55,89.64,89.54,89.63,19100.0,83.5744,83.6583,83.565,83.649,19100.0
2023-11-15 15:00:00,89.63,89.68,89.57,89.58,24639.0,83.649,83.6957,83.593,83.6024,24639.0
2023-11-15 15:05:00,89.58,89.63,89.55,89.63,18219.0,83.6024,83.649,83.5744,83.649,18219.0
2023-11-15 15:10:00,89.67,89.7,89.6,89.68,21768.0,83.6863,83.7143,83.621,83.6957,21768.0
2023-11-15 15:15:00,89.67,89.7,89.63,89.65,23619.0,83.6863,83.7143,83.649,83.6677,23619.0
2023-11-15 15:20:00,89.64,89.69,89.59,89.68,25526.0,83.6583,83.705,83.6117,83.6957,25526.0
2023-11-15 15:25:00,89.67,89.84,89.67,89.83,22583.0,83.6863,83.845,83.6863,83.8357,22583.0
2023-11-15 15:30:00,89.84,89.87,89.75,89.78,35865.0,83.845,83.873,83.761,83.789,35865.0
2023-11-15 15:35:00,89.77,89.79,89.72,89.76,34840.0,83.7797,83.7983,83.733,83.7703,34840.0
2023-11-15 15:40:00,89.76,89.77,89.67,89.7,30330.0,83.7703,83.7797,83.6863,83.7143,30330.0
2023-11-15 15:45:00,89.7,89.7,89.56,89.56,90721.0,83.7143,83.7143,83.5837,83.5837,90721.0
2023-11-15 15:50:00,89.54,89.61,89.48,89.52,80676.0,83.565,83.6303,83.509,83.5464,80676.0
2023-11-15 15:55:00,89.52,89.66,89.5,89.61,193307.0,83.5464,83.677,83.5277,83.6303,193307.0
2023-11-16 09:30:00,89.35,89.82,89.35,89.64,93077.0,84.3355,84.7791,84.3355,84.6092,93077.0
2023-11-16 09:35:00,89.69,89.76,89.53,89.63,37867.0,84.6564,84.7225,84.5054,84.5998,37867.0
2023-11-16 09:40:00,89.59,89.72,89.41,89.62,18546.0,84.562,84.6847,84.3921,84.5903,18546.0
2023-11-16 09:45:00,89.62,89.74,89.54,89.54,17094.0,84.5903,84.7036,84.5148,84.5148,17094.0
2023-11-16 09:50:00,89.57,89.58,89.43,89.47,18930.0,84.5432,84.5526,84.411,84.4488,18930.0
2023-11-16 09:55:00,89.47,89.83,89.44,89.83,11852.0,84.4488,84.7886,84.4204,84.7886,11852.0
2023-11-16 10:00:00,89.84,89.96,89.8,89.86,79149.0,84.798,84.9113,84.7602,84.8169,79149.0
2023-11-16 10:05:00,89.85,90.04,89.85,89.95,25291.0,84.8074,84.9868,84.8074,84.9018,25291.0
2023-11-16 10:10:00,89.95,90.05,89.87,89.91,30413.0,84.9018,84.9962,84.8263,84.8641,30413.0
2023-11-16 10:15:00,89.92,90.11,89.89,90.05,24511.0,84.8735,85.0528,84.8452,84.9962,24511.0
2023-11-16 10:20:00,90.09,90.15,90.02,90.15,31138.0,85.034,85.0906,84.9679,85.0906,31138.0
2023-11-16 10:25:00,90.17,90.29,90.16,90.28,29377.0,85.1095,85.2227,85.1,85.2133,29377.0
2023-11-16 10:30:00,90.26,90.37,90.17,90.18,58779.0,85.1944,85.2983,85.1095,85.1189,58779.0
2023-11-16 10:35:00,90.19,90.48,90.19,90.47,42301.0,85.1284,85.4021,85.1284,85.3926,42301.0
2023-11-16 10:40:00,90.45,90.45,90.1,90.11,21703.0,85.3738,85.3738,85.0434,85.0528,21703.0
2023-11-16 10:45:00,90.09,90.16,90.05,90.05,23589.0,85.034,85.1,84.9962,84.9962,23589.0
2023-11-16 10:50:00,90.06,90.14,89.95,90.14,21631.0,85.0057,85.0812,84.9018,85.0812,21631.0
2023-11-16 10:55:00,90.14,90.23,90.12,90.15,18687.0,85.0812,85.1661,85.0623,85.0906,18687.0
2023-11-16 11:00:00,90.15,90.22,90.09,90.22,19290.0,85.0906,85.1567,85.034,85.1567,19290.0
2023-11-16 11:05:00,90.22,90.29,90.19,90.26,22493.0,85.1567,85.2227,85.1284,85.1944,22493.0
2023-11-16 11:10:00,90.28,90.33,90.11,90.17,19190.0,85.2133,85.2605,85.0528,85.1095,19190.0
2023-11-16 11:15:00,90.17,90.28,89.98,90.03,19413.0,85.1095,85.2133,84.9301,84.9773,19413.0
2023-11-16 11:20:00,90.0,90.07,89.96,90.07,23097.0,84.949,85.0151,84.9113,85.0151,23097.0
2023-11-16 11:25:00,90.07,90.13,89.98,90.06,12771.0,85.0151,85.0717,84.9301,85.0057,12771.0
2023-11-16 11:30:00,90.08,90.08,89.99,90.02,10275.0,85.0245,85.0245,84.9396,84.9679,10275.0
2023-11-16 11:35:00,90.03,90.15,90.02,90.12,39909.0,84.9773,85.0906,84.9679,85.0623,39909.0
2023-11-16 11:40:00,90.12,90.17,90.11,90.13,30599.0,85.0623,85.1095,85.0528,85.0717,30599.0
2023-11-16 11:45:00,90.12,90.27,90.11,90.26,16887.0,85.0623,85.2039,85.0528,85.1944,16887.0
2023-11-16 11:50:00,90.26,90.27,90.13,90.13,17218.0,85.1944,85.2039,85.0717,85.0717,17218.0
2023-11-16 11:55:00,90.14,90.19,90.12,90.18,16776.0,85.0812,85.1284,85.0623,85.1189,16776.0
2023-11-16 12:00:00,90.17,90.2,90.02,90.04,17290.0,85.1095,85.1378,84.9679,84.9868,17290.0
2023-11-16 12:05:00,90.03,90.06,89.89,89.91,19059.0,84.9773,85.0057,84.8452,84.8641,19059.0
2023-11-16 12:10:00,89.91,89.91,89.72,89.72,21246.0,84.8641,84.8641,84.6847,84.6847,21246.0
2023-11-16 12:15:00,89.73,89.93,89.69,89.9,13580.0,84.6942,84.8829,84.6564,84.8546,13580.0
2023-11-16 12:20:00,89.92,89.94,89.86,89.9,9227.0,84.8735,84.8924,84.8169,84.8546,9227.0
2023-11-16 12:25:00,89.9,89.91,89.83,89.84,11640.0,84.8546,84.8641,84.7886,84.798,11640.0
2023-11-16 12:30:00,89.83,89.91,89.82,89.87,11611.0,84.7886,84.8641,84.7791,84.8263,11611.0
2023-11-16 12:35:00,89.87,89.93,89.85,89.93,21554.0,84.8263,84.8829,84.8074,84.8829,21554.0
2023-11-16 12:40:00,89.93,90.04,89.88,90.02,28886.0,84.8829,84.9868,84.8358,84.9679,28886.0
2023-11-16 12:45:00,89.99,90.06,89.99,90.04,8932.0,84.9396,85.0057,84.9396,84.9868,8932.0
2023-11-16 12:50:00,90.03,90.11,90.03,90.07,18955.0,84.9773,85.0528,84.9773,85.0151,18955.0
2023-11-16 12:55:00,90.08,90.11,90.06,90.11,13011.0,85.0245,85.0528,85.0057,85.0528,13011.0
2023-11-16 13:00:00,90.11,90.12,89.95,89.95,14563.0,85.0528,85.0623,84.9018,84.9018,14563.0
2023-11-16 13:05:00,89.94,90.02,89.93,90.0,13620.0,84.8924,84.9679,84.8829,84.949,13620.0
2023-11-16 13:10:00,90.02,90.13,89.96,90.12,40390.0,84.9679,85.0717,84.9113,85.0623,40390.0
2023-11-16 13:15:00,90.11,90.24,90.09,90.22,18886.0,85.0528,85.1755,85.034,85.1567,18886.0
2023-11-16 13:20:00,90.22,90.32,90.21,90.31,31140.0,85.1567,85.2511,85.1472,85.2416,31140.0
2023-11-16 13:25:00,90.32,90.42,90.31,90.39,24365.0,85.2511,85.3454,85.2416,85.3171,24365.0
2023-11-16 13:30:00,90.39,90.42,90.23,90.23,22084.0,85.3171,85.3454,85.1661,85.1661,22084.0
2023-11-16 13:35:00,90.22,90.29,90.18,90.29,16457.0,85.1567,85.2227,85.1189,85.2227,16457.0
2023-11-16 13:40:00,90.3,90.35,90.25,90.35,21664.0,85.2322,85.2794,85.185,85.2794,21664.0
2023-11-16 13:45:00,90.35,90.37,90.2,90.2,23456.0,85.2794,85.2983,85.1378,85.1378,23456.0
2023-11-16 13:50:00,90.21,90.28,90.21,90.27,19040.0,85.1472,85.2133,85.1472,85.2039,19040.0
2023-11-16 13:55:00,90.29,90.31,90.23,90.23,14939.0,85.2227,85.2416,85.1661,85.1661,14939.0
2023-11-16 14:00:00,90.26,90.36,90.25,90.33,11841.0,85.1944,85.2888,85.185,85.2605,11841.0
2023-11-16 14:05:00,90.35,90.46,90.35,90.46,18480.0,85.2794,85.3832,85.2794,85.3832,18480.0
2023-11-16 14:10:00,90.46,90.46,90.27,90.27,32461.0,85.3832,85.3832,85.2039,85.2039,32461.0
2023-11-16 14:15:00,90.27,90.33,90.26,90.31,13822.0,85.2039,85.2605,85.1944,85.2416,13822.0
2023-11-16 14:20:00,90.32,90.39,90.3,90.36,16506.0,85.2511,85.3171,85.2322,85.2888,16506.0
2023-11-16 14:25:00,90.36,90.46,90.36,90.45,10336.0,85.2888,85.3832,85.2888,85.3738,10336.0
2023-11-16 14:30:00,90.46,90.53,90.44,90.46,23420.0,85.3832,85.4493,85.3643,85.3832,23420.0
2023-11-16 14:35:00,90.46,90.58,90.46,90.52,20465.0,85.3832,85.4965,85.3832,85.4398,20465.0
2023-11-16 14:40:00,90.53,90.54,90.45,90.46,26193.0,85.4493,85.4587,85.3738,85.3832,26193.0
2023-11-16 14:45:00,90.47,90.51,90.44,90.47,22743.0,85.3926,85.4304,85.3643,85.3926,22743.0
2023-11-16 14:50:00,90.47,90.5,90.42,90.42,20692.0,85.3926,85.421,85.3454,85.3454,20692.0
2023-11-16 14:55:00,90.41,90.51,90.41,90.46,17876.0,85.336,85.4304,85.336,85.3832,17876.0
2023-11-16 15:00:00,90.46,90.52,90.37,90.46,25361.0,85.3832,85.4398,85.2983,85.3832,25361.0
2023-11-16 15:05:00,90.46,90.5,90.43,90.45,23699.0,85.3832,85.421,85.3549,85.3738,23699.0
2023-11-16 15:10:00,90.45,90.46,90.32,90.4,21052.0,85.3738,85.3832,85.2511,85.3266,21052.0
2023-11-16 15:15:00,90.39,90.39,90.27,90.28,19761.0,85.3171,85.3171,85.2039,85.2133,19761.0
2023-11-16 15:20:00,90.28,90.38,90.26,90.37,26228.0,85.2133,85.3077,85.1944,85.2983,26228.0
2023-11-16 15:25:00,90.37,90.41,90.34,90.36,32738.0,85.2983,85.336,85.2699,85.2888,32738.0
2023-11-16 15:30:00,90.37,90.45,90.32,90.4,41429.0,85.2983,85.3738,85.2511,85.3266,41429.0
2023-11-16 15:35:00,90.41,90.43,90.26,90.26,38717.0,85.336,85.3549,85.1944,85.1944,38717.0
2023-11-16 15:40:00,90.26,90.32,90.22,90.29,56548.0,85.1944,85.2511,85.1567,85.2227,56548.0
2023-11-16 15:45:00,90.27,90.35,90.17,90.35,59372.0,85.2039,85.2794,85.1095,85.2794,59372.0
2023-11-16 15:50:00,90.34,90.37,90.25,90.3,118143.0,85.2699,85.2983,85.185,85.2322,118143.0
2023-11-16 15:55:00,90.3,90.35,90.18,90.19,282992.0,85.2322,85.2794,85.1189,85.1284,282992.0
2023-11-17 09:30:00,90.64,90.68,89.76,89.78,172144.0,85.5531,85.5909,84.7225,84.7414,172144.0
2023-11-17 09:35:00,89.81,89.95,89.72,89.9,14467.0,84.7697,84.9018,84.6847,84.8546,14467.0
2023-11-17 09:40:00,89.85,90.04,89.79,90.04,8609.0,84.8074,84.9868,84.7508,84.9868,8609.0
2023-11-17 09:45:00,90.11,90.14,89.92,90.04,10111.0,85.0528,85.0812,84.8735,84.9868,10111.0
2023-11-17 09:50:00,90.01,90.01,89.79,89.81,20894.0,84.9585,84.9585,84.7508,84.7697,20894.0
2023-11-17 09:55:00,89.81,90.02,89.71,89.99,18162.0,84.7697,84.9679,84.6753,84.9396,18162.0
2023-11-17 10:00:00,90.02,90.18,90.0,90.05,25868.0,84.9679,85.1189,84.949,84.9962,25868.0
2023-11-17 10:05:00,90.04,90.2,90.02,90.1,17786.0,84.9868,85.1378,84.9679,85.0434,17786.0
2023-11-17 10:10:00,90.12,90.12,90.01,90.08,11043.0,85.0623,85.0623,84.9585,85.0245,11043.0
2023-11-17 10:15:00,90.13,90.29,90.12,90.22,15810.0,85.0717,85.2227,85.0623,85.1567,15810.0
2023-11-17 10:20:00,90.24,90.31,90.13,90.28,21462.0,85.1755,85.2416,85.0717,85.2133,21462.0
2023-11-17 10:25:00,90.27,90.28,90.21,90.25,10116.0,85.2039,85.2133,85.1472,85.185,10116.0
2023-11-17 10:30:00,90.23,90.23,89.98,90.02,17484.0,85.1661,85.1661,84.9301,84.9679,17484.0
2023-11-17 10:35:00,90.04,90.06,89.85,89.92,20373.0,84.9868,85.0057,84.8074,84.8735,20373.0
2023-11-17 10:40:00,89.91,90.09,89.89,90.0,12210.0,84.8641,85.034,84.8452,84.949,12210.0
2023-11-17 10:45:00,89.94,90.1,89.94,90.0,18700.0,84.8924,85.0434,84.8924,84.949,18700.0
2023-11-17 10:50:00,90.01,90.05,89.88,89.99,12946.0,84.9585,84.9962,84.8358,84.9396,12946.0
2023-11-17 10:55:00,90.0,90.13,89.94,90.13,8021.0,84.949,85.0717,84.8924,85.0717,8021.0
2023-11-17 11:00:00,90.13,90.2,90.07,90.19,17990.0,85.0717,85.1378,85.0151,85.1284,17990.0
2023-11-17 11:05:00,90.19,90.32,90.17,90.31,13207.0,85.1284,85.2511,85.1095,85.2416,13207.0
2023-11-17 11:10:00,90.3,90.32,90.09,90.09,17162.0,85.2322,85.2511,85.034,85.034,17162.0
2023-11-17 11:15:00,90.09,90.09,89.98,90.08,12883.0,85.034,85.034,84.9301,85.0245,12883.0
2023-11-17 11:20:00,90.09,90.2,90.07,90.13,11588.0,85.034,85.1378,85.0151,85.0717,11588.0
2023-11-17 11:25:00,90.15,90.17,89.91,89.92,11988.0,85.0906,85.1095,84.8641,84.8735,11988.0
2023-11-17 11:30:00,89.89,89.92,89.68,89.72,13814.0,84.8452,84.8735,84.647,84.6847,13814.0
2023-11-17 11:35:00,89.71,89.94,89.71,89.93,20842.0,84.6753,84.8924,84.6753,84.8829,20842.0
2023-11-17 11:40:00,89.94,89.98,89.9,89.95,21362.0,84.8924,84.9301,84.8546,84.9018,21362.0
2023-11-17 11:45:00,89.94,89.95,89.83,89.9,8197.0,84.8924,84.9018,84.7886,84.8546,8197.0
2023-11-17 11:50:00,89.91,89.99,89.91,89.97,12320.0,84.8641,84.9396,84.8641,84.9207,12320.0
2023-11-17 11:55:00,89.97,90.01,89.93,89.97,14093.0,84.9207,84.9585,84.8829,84.9207,14093.0
2023-11-17 12:00:00,89.95,90.08,89.94,90.03,17014.0,84.9018,85.0245,84.8924,84.9773,17014.0
2023-11-17 12:05:00,90.04,90.18,90.04,90.16,10494.0,84.9868,85.1189,84.9868,85.1,10494.0
2023-11-17 12:10:00,90.18,90.23,90.13,90.17,14778.0,85.1189,85.1661,85.0717,85.1095,14778.0
2023-11-17 12:15:00,90.17,90.18,90.11,90.14,14113.0,85.1095,85.1189,85.0528,85.0812,14113.0
2023-11-17 12:20:00,90.14,90.15,90.07,90.1,11668.0,85.0812,85.0906,85.0151,85.0434,11668.0
2023-11-17 12:25:00,90.11,90.11,89.96,90.0,15262.0,85.0528,85.0528,84.9113,84.949,15262.0
2023-11-17 12:30:00,90.02,90.15,90.02,90.12,18605.0,84.9679,85.0906,84.9679,85.0623,18605.0
2023-11-17 12:35:00,90.11,90.18,90.11,90.17,17264.0,85.0528,85.1189,85.0528,85.1095,17264.0
2023-11-17 12:40:00,90.17,90.18,90.1,90.14,15497.0,85.1095,85.1189,85.0434,85.0812,15497.0
2023-11-17 12:45:00,90.14,90.22,90.13,90.2,24454.0,85.0812,85.1567,85.0717,85.1378,24454.0
2023-11-17 12:50:00,90.21,90.22,90.09,90.12,14537.0,85.1472,85.1567,85.034,85.0623,14537.0
2023-11-17 12:55:00,90.11,90.12,89.95,89.99,7940.0,85.0528,85.0623,84.9018,84.9396,7940.0
2023-11-17 13:00:00,89.98,90.0,89.91,89.91,11917.0,84.9301,84.949,84.8641,84.8641,11917.0
2023-11-17 13:05:00,89.9,90.02,89.88,90.02,18179.0,84.8546,84.9679,84.8358,84.9679,18179.0
2023-11-17 13:10:00,90.03,90.11,89.98,90.11,14898.0,84.9773,85.0528,84.9301,85.0528,14898.0
2023-11-17 13:15:00,90.11,90.13,90.08,90.12,29585.0,85.0528,85.0717,85.0245,85.0623,29585.0
2023-11-17 13:20:00,90.13,90.18,90.11,90.17,29396.0,85.0717,85.1189,85.0528,85.1095,29396.0
2023-11-17 13:25:00,90.16,90.2,90.14,90.17,9938.0,85.1,85.1378,85.0812,85.1095,9938.0
2023-11-17 13:30:00,90.17,90.21,90.08,90.09,39342.0,85.1095,85.1472,85.0245,85.034,39342.0
2023-11-17 13:35:00,90.09,90.2,90.05,90.17,21856.0,85.034,85.1378,84.9962,85.1095,21856.0
2023-11-17 13:40:00,90.17,90.23,90.15,90.19,25963.0,85.1095,85.1661,85.0906,85.1284,25963.0
2023-11-17 13:45:00,90.18,90.19,90.14,90.18,14847.0,85.1189,85.1284,85.0812,85.1189,14847.0
2023-11-17 13:50:00,90.19,90.21,90.1,90.15,20854.0,85.1284,85.1472,85.0434,85.0906,20854.0
2023-11-17 13:55:00,90.14,90.21,90.03,90.09,40683.0,85.0812,85.1472,84.9773,85.034,40683.0
2023-11-17 14:00:00,90.06,90.07,89.98,90.05,10964.0,85.0057,85.0151,84.9301,84.9962,10964.0
2023-11-17 14:05:00,90.06,90.14,90.02,90.12,21322.0,85.0057,85.0812,84.9679,85.0623,21322.0
2023-11-17 14:10:00,90.12,90.18,90.09,90.14,21345.0,85.0623,85.1189,85.034,85.0812,21345.0
2023-11-17 14:15:00,90.13,90.19,90.08,90.08,27502.0,85.0717,85.1284,85.0245,85.0245,27502.0
2023-11-17 14:20:00,90.1,90.23,90.1,90.2,10892.0,85.0434,85.1661,85.0434,85.1378,10892.0
2023-11-17 14:25:00,90.23,90.3,90.22,90.26,14455.0,85.1661,85.2322,85.1567,85.1944,14455.0
2023-11-17 14:30:00,90.25,90.31,90.24,90.31,27717.0,85.185,85.2416,85.1755,85.2416,27717.0
2023-11-17 14:35:00,90.32,90.37,90.2,90.26,27328.0,85.2511,85.2983,85.1378,85.1944,27328.0
2023-11-17 14:40:00,90.27,90.3,90.25,90.3,12362.0,85.2039,85.2322,85.185,85.2322,12362.0
2023-11-17 14:45:00,90.29,90.34,90.28,90.3,9980.0,85.2227,85.2699,85.2133,85.2322,9980.0
2023-11-17 14:50:00,90.3,90.31,90.21,90.23,16277.0,85.2322,85.2416,85.1472,85.1661,16277.0
2023-11-17 14:55:00,90.22,90.25,90.21,90.21,16984.0,85.1567,85.185,85.1472,85.1472,16984.0
2023-11-17 15:00:00,90.22,90.27,90.17,90.2,19977.0,85.1567,85.2039,85.1095,85.1378,19977.0
2023-11-17 15:05:00,90.21,90.21,90.05,90.1,24736.0,85.1472,85.1472,84.9962,85.0434,24736.0
2023-11-17 15:10:00,90.08,90.1,90.02,90.02,21075.0,85.0245,85.0434,84.9679,84.9679,21075.0
2023-11-17 15:15:00,90.01,90.16,89.97,90.14,30079.0,84.9585,85.1,84.9207,85.0812,30079.0
2023-11-17 15:20:00,90.15,90.22,90.13,90.16,21690.0,85.0906,85.1567,85.0717,85.1,21690.0
2023-11-17 15:25:00,90.15,90.27,90.13,90.26,24041.0,85.0906,85.2039,85.0717,85.1944,24041.0
2023-11-17 15:30:00,90.27,90.29,90.1,90.2,29744.0,85.2039,85.2227,85.0434,85.1378,29744.0
2023-11-17 15:35:00,90.2,90.24,89.97,89.99,33734.0,85.1378,85.1755,84.9207,84.9396,33734.0
2023-11-17 15:40:00,89.97,90.07,89.94,89.98,47604.0,84.9207,85.0151,84.8924,84.9301,47604.0
2023-11-17 15:45:00,89.98,90.03,89.94,89.95,90658.0,84.9301,84.9773,84.8924,84.9018,90658.0
2023-11-17 15:50:00,89.95,90.03,89.92,90.01,112163.0,84.9018,84.9773,84.8735,84.9585,112163.0
2023-11-17 15:55:00,90.01,90.04,89.98,90.01,224590.0,84.9585,84.9868,84.9301,84.9585,224590.0
2023-11-20 09:30:00,89.52,89.52,88.45,88.51,94736.0,84.496,84.496,83.486,83.5426,94736.0
2023-11-20 09:35:00,88.53,88.62,88.27,88.62,31487.0,83.5615,83.6465,83.3161,83.6465,31487.0
2023-11-20 09:40:00,88.61,88.94,88.6,88.94,33374.0,83.637,83.9485,83.6276,83.9485,33374.0
2023-11-20 09:45:00,88.92,88.93,88.74,88.79,15591.0,83.9296,83.9391,83.7597,83.8069,15591.0
2023-11-20 09:50:00,88.76,88.98,88.72,88.98,21099.0,83.7786,83.9863,83.7409,83.9863,21099.0
2023-11-20 09:55:00,88.97,89.16,88.94,89.12,30013.0,83.9768,84.1562,83.9485,84.1184,30013.0
2023-11-20 10:00:00,89.12,89.12,88.92,89.01,21361.0,84.1184,84.1184,83.9296,84.0146,21361.0
2023-11-20 10:05:00,89.02,89.37,89.0,89.34,33781.0,84.024,84.3544,84.0051,84.3261,33781.0
2023-11-20 10:10:00,89.34,89.48,89.3,89.46,49700.0,84.3261,84.4582,84.2883,84.4393,49700.0
2023-11-20 10:15:00,89.46,89.67,89.42,89.45,79691.0,84.4393,84.6375,84.4016,84.4299,79691.0
2023-11-20 10:20:00,89.47,89.57,89.43,89.57,27691.0,84.4488,84.5432,84.411,84.5432,27691.0
2023-11-20 10:25:00,89.55,89.68,89.51,89.66,14927.0,84.5243,84.647,84.4865,84.6281,14927.0
2023-11-20 10:30:00,89.64,89.83,89.58,89.81,22302.0,84.6092,84.7886,84.5526,84.7697,22302.0
2023-11-20 10:35:00,89.82,89.92,89.8,89.88,20612.0,84.7791,84.8735,84.7602,84.8358,20612.0
2023-11-20 10:40:00,89.87,90.03,89.82,89.95,30764.0,84.8263,84.9773,84.7791,84.9018,30764.0
2023-11-20 10:45:00,89.95,90.04,89.93,90.0,29494.0,84.9018,84.9868,84.8829,84.949,29494.0
2023-11-20 10:50:00,90.01,90.04,89.79,89.81,15934.0,84.9585,84.9868,84.7508,84.7697,15934.0
2023-11-20 10:55:00,89.81,89.81,89.69,89.77,15225.0,84.7697,84.7697,84.6564,84.7319,15225.0
2023-11-20 11:00:00,89.76,89.85,89.75,89.81,27798.0,84.7225,84.8074,84.713,84.7697,27798.0
2023-11-20 11:05:00,89.79,89.82,89.63,89.64,8655.0,84.7508,84.7791,84.5998,84.6092,8655.0
2023-11-20 11:10:00,89.6,89.69,89.57,89.69,24723.0,84.5715,84.6564,84.5432,84.6564,24723.0
2023-11-20 11:15:00,89.7,89.82,89.66,89.81,11849.0,84.6659,84.7791,84.6281,84.7697,11849.0
2023-11-20 11:20:00,89.81,89.87,89.74,89.84,6935.0,84.7697,84.8263,84.7036,84.798,6935.0
2023-11-20 11:25:00,89.84,89.94,89.79,89.9,15178.0,84.798,84.8924,84.7508,84.8546,15178.0
2023-11-20 11:30:00,89.9,89.93,89.84,89.91,14354.0,84.8546,84.8829,84.798,84.8641,14354.0
2023-11-20 11:35:00,89.91,89.97,89.84,89.85,14341.0,84.8641,84.9207,84.798,84.8074,14341.0
2023-11-20 11:40:00,89.86,89.9,89.77,89.79,13830.0,84.8169,84.8546,84.7319,84.7508,13830.0
2023-11-20 11:45:00,89.8,89.84,89.77,89.78,10057.0,84.7602,84.798,84.7319,84.7414,10057.0
2023-11-20 11:50:00,89.79,89.79,89.71,89.76,8945.0,84.7508,84.7508,84.6753,84.7225,8945.0
2023-11-20 11:55:00,89.77,89.77,89.62,89.66,20541.0,84.7319,84.7319,84.5903,84.6281,20541.0
2023-11-20 12:00:00,89.66,89.72,89.6,89.68,14340.0,84.6281,84.6847,84.5715,84.647,14340.0
2023-11-20 12:05:00,89.69,89.74,89.59,89.59,7301.0,84.6564,84.7036,84.562,84.562,7301.0
2023-11-20 12:10:00,89.58,89.61,89.55,89.6,6936.0,84.5526,84.5809,84.5243,84.5715,6936.0
2023-11-20 12:15:00,89.61,89.7,89.61,89.69,8624.0,84.5809,84.6659,84.5809,84.6564,8624.0
2023-11-20 12:20:00,89.69,89.7,89.61,89.67,8532.0,84.6564,84.6659,84.5809,84.6375,8532.0
2023-11-20 12:25:00,89.66,89.66,89.54,89.54,9827.0,84.6281,84.6281,84.5148,84.5148,9827.0
2023-11-20 12:30:00,89.53,89.55,89.37,89.38,9878.0,84.5054,84.5243,84.3544,84.3638,9878.0
2023-11-20 12:35:00,89.36,89.42,89.35,89.41,14258.0,84.3449,84.4016,84.3355,84.3921,14258.0
2023-11-20 12:40:00,89.41,89.41,89.25,89.32,18014.0,84.3921,84.3921,84.2411,84.3072,18014.0
2023-11-20 12:45:00,89.31,89.35,89.24,89.29,15050.0,84.2977,84.3355,84.2317,84.2789,15050.0
2023-11-20 12:50:00,89.29,89.38,89.25,89.28,26393.0,84.2789,84.3638,84.2411,84.2694,26393.0
2023-11-20 12:55:00,89.27,89.36,89.24,89.35,9320.0,84.26,84.3449,84.2317,84.3355,9320.0
2023-11-20 13:00:00,89.36,89.52,89.32,89.48,12268.0,84.3449,84.496,84.3072,84.4582,12268.0
2023-11-20 13:05:00,89.46,89.46,89.23,89.25,7403.0,84.4393,84.4393,84.2222,84.2411,7403.0
2023-11-20 13:10:00,89.24,89.33,89.19,89.33,8217.0,84.2317,84.3166,84.1845,84.3166,8217.0
2023-11-20 13:15:00,89.35,89.42,89.35,89.41,16999.0,84.3355,84.4016,84.3355,84.3921,16999.0
2023-11-20 13:20:00,89.42,89.47,89.39,89.39,11472.0,84.4016,84.4488,84.3733,84.3733,11472.0
2023-11-20 13:25:00,89.38,89.38,89.33,89.34,11838.0,84.3638,84.3638,84.3166,84.3261,11838.0
2023-11-20 13:30:00,89.33,89.45,89.32,89.44,12745.0,84.3166,84.4299,84.3072,84.4204,12745.0
2023-11-20 13:35:00,89.43,89.58,89.41,89.57,14296.0,84.411,84.5526,84.3921,84.5432,14296.0
2023-11-20 13:40:00,89.59,89.59,89.48,89.5,15525.0,84.562,84.562,84.4582,84.4771,15525.0
2023-11-20 13:45:00,89.5,89.58,89.44,89.44,13284.0,84.4771,84.5526,84.4204,84.4204,13284.0
2023-11-20 13:50:00,89.45,89.56,89.44,89.54,11756.0,84.4299,84.5337,84.4204,84.5148,11756.0
2023-11-20 13:55:00,89.54,89.59,89.49,89.5,20525.0,84.5148,84.562,84.4676,84.4771,20525.0
2023-11-20 14:00:00,89.47,89.53,89.44,89.5,14241.0,84.4488,84.5054,84.4204,84.4771,14241.0
2023-11-20 14:05:00,89.48,89.62,89.48,89.6,12977.0,84.4582,84.5903,84.4582,84.5715,12977.0
2023-11-20 14:10:00,89.62,89.67,89.61,89.63,18094.0,84.5903,84.6375,84.5809,84.5998,18094.0
2023-11-20 14:15:00,89.63,89.66,89.46,89.53,29757.0,84.5998,84.6281,84.4393,84.5054,29757.0
2023-11-20 14:20:00,89.52,89.53,89.49,89.51,15309.0,84.496,84.5054,84.4676,84.4865,15309.0
2023-11-20 14:25:00,89.51,89.55,89.42,89.5,15741.0,84.4865,84.5243,84.4016,84.4771,15741.0
2023-11-20 14:30:00,89.5,89.54,89.48,89.53,17938.0,84.4771,84.5148,84.4582,84.5054,17938.0
2023-11-20 14:35:00,89.54,89.54,89.43,89.5,13477.0,84.5148,84.5148,84.411,84.4771,13477.0
2023-11-20 14:40:00,89.5,89.58,89.48,89.53,14418.0,84.4771,84.5526,84.4582,84.5054,14418.0
2023-11-20 14:45:00,89.53,89.58,89.49,89.54,21474.0,84.5054,84.5526,84.4676,84.5148,21474.0
2023-11-20 14:50:00,89.52,89.56,89.47,89.55,13435.0,84.496,84.5337,84.4488,84.5243,13435.0
2023-11-20 14:55:00,89.56,89.56,89.47,89.49,18753.0,84.5337,84.5337,84.4488,84.4676,18753.0
2023-11-20 15:00:00,89.48,89.61,89.47,89.61,15073.0,84.4582,84.5809,84.4488,84.5809,15073.0
2023-11-20 15:05:00,89.61,89.63,89.57,89.62,14748.0,84.5809,84.5998,84.5432,84.5903,14748.0
2023-11-20 15:10:00,89.62,89.71,89.57,89.71,25660.0,84.5903,84.6753,84.5432,84.6753,25660.0
2023-11-20 15:15:00,89.71,89.73,89.65,89.72,23609.0,84.6753,84.6942,84.6187,84.6847,23609.0
2023-11-20 15:20:00,89.71,89.71,89.61,89.67,15700.0,84.6753,84.6753,84.5809,84.6375,15700.0
2023-11-20 15:25:00,89.66,89.73,89.64,89.68,14066.0,84.6281,84.6942,84.6092,84.647,14066.0
2023-11-20 15:30:00,89.67,89.68,89.57,89.63,29009.0,84.6375,84.647,84.5432,84.5998,29009.0
2023-11-20 15:35:00,89.62,89.63,89.53,89.6,26356.0,84.5903,84.5998,84.5054,84.5715,26356.0
2023-11-20 15:40:00,89.6,89.69,89.59,89.6,39613.0,84.5715,84.6564,84.562,84.5715,39613.0
2023-11-20 15:45:00,89.59,89.63,89.53,89.56,46515.0,84.562,84.5998,84.5054,84.5337,46515.0
2023-11-20 15:50:00,89.55,89.55,89.35,89.41,86519.0,84.5243,84.5243,84.3355,84.3921,86519.0
2023-11-20 15:55:00,89.4,89.4,89.25,89.27,270356.0,84.3827,84.3827,84.2411,84.26,270356.0
2023-11-21 09:30:00,89.53,89.77,89.27,89.34,37676.0,84.5054,84.7319,84.26,84.3261,37676.0
2023-11-21 09:35:00,89.32,89.36,88.79,88.84,20881.0,84.3072,84.3449,83.8069,83.8541,20881.0
2023-11-21 09:40:00,88.8,88.94,88.73,88.74,19763.0,83.8164,83.9485,83.7503,83.7597,19763.0
2023-11-21 09:45:00,88.74,88.95,88.73,88.95,10788.0,83.7597,83.9579,83.7503,83.9579,10788.0
2023-11-21 09:50:00,88.95,89.25,88.93,89.12,23243.0,83.9579,84.2411,83.9391,84.1184,23243.0
2023-11-21 09:55:00,89.13,89.13,88.91,88.94,14630.0,84.1278,84.1278,83.9202,83.9485,14630.0
2023-11-21 10:00:00,88.94,89.22,88.81,89.2,24173.0,83.9485,84.2128,83.8258,84.1939,24173.0
2023-11-21 10:05:00,89.2,89.43,89.09,89.36,72220.0,84.1939,84.411,84.0901,84.3449,72220.0
2023-11-21 10:10:00,89.34,89.38,89.26,89.29,18293.0,84.3261,84.3638,84.2505,84.2789,18293.0
2023-11-21 10:15:00,89.29,89.49,89.29,89.48,36998.0,84.2789,84.4676,84.2789,84.4582,36998.0
2023-11-21 10:20:00,89.46,89.51,89.33,89.45,18260.0,84.4393,84.4865,84.3166,84.4299,18260.0
2023-11-21 10:25:00,89.45,89.54,89.4,89.53,10941.0,84.4299,84.5148,84.3827,84.5054,10941.0
2023-11-21 10:30:00,89.54,89.57,89.42,89.52,23192.0,84.5148,84.5432,84.4016,84.496,23192.0
2023-11-21 10:35:00,89.5,89.52,89.38,89.42,31462.0,84.4771,84.496,84.3638,84.4016,31462.0
2023-11-21 10:40:00,89.41,89.43,89.29,89.38,22141.0,84.3921,84.411,84.2789,84.3638,22141.0
2023-11-21 10:45:00,89.39,89.4,89.29,89.32,13480.0,84.3733,84.3827,84.2789,84.3072,13480.0
2023-11-21 10:50:00,89.32,89.35,89.28,89.34,7805.0,84.3072,84.3355,84.2694,84.3261,7805.0
2023-11-21 10:55:00,89.33,89.39,89.23,89.39,14060.0,84.3166,84.3733,84.2222,84.3733,14060.0
2023-11-21 11:00:00,89.41,89.41,89.29,89.35,13006.0,84.3921,84.3921,84.2789,84.3355,13006.0
2023-11-21 11:05:00,89.33,89.48,89.33,89.46,34066.0,84.3166,84.4582,84.3166,84.4393,34066.0
2023-11-21 11:10:00,89.48,89.51,89.4,89.43,38373.0,84.4582,84.4865,84.3827,84.411,38373.0
2023-11-21 11:15:00,89.41,89.44,89.33,89.38,8068.0,84.3921,84.4204,84.3166,84.3638,8068.0
2023-11-21 11:20:00,89.4,89.53,89.37,89.49,13671.0,84.3827,84.5054,84.3544,84.4676,13671.0
2023-11-21 11:25:00,89.51,89.56,89.49,89.54,33903.0,84.4865,84.5337,84.4676,84.5148,33903.0
2023-11-21 11:30:00,89.54,89.59,89.53,89.54,14381.0,84.5148,84.562,84.5054,84.5148,14381.0
2023-11-21 11:35:00,89.54,89.63,89.52,89.53,12689.0,84.5148,84.5998,84.496,84.5054,12689.0
2023-11-21 11:40:00,89.53,89.53,89.47,89.47,6770.0,84.5054,84.5054,84.4488,84.4488,6770.0
2023-11-21 11:45:00,89.46,89.46,89.37,89.42,8292.0,84.4393,84.4393,84.3544,84.4016,8292.0
2023-11-21 11:50:00,89.44,89.45,89.38,89.41,6067.0,84.4204,84.4299,84.3638,84.3921,6067.0
2023-11-21 11:55:00,89.4,89.45,89.37,89.42,6578.0,84.3827,84.4299,84.3544,84.4016,6578.0
2023-11-21 12:00:00,89.48,89.52,89.42,89.48,9242.0,84.4582,84.496,84.4016,84.4582,9242.0
2023-11-21 12:05:00,89.47,89.54,89.45,89.53,8176.0,84.4488,84.5148,84.4299,84.5054,8176.0
2023-11-21 12:10:00,89.55,89.64,89.55,89.59,6688.0,84.5243,84.6092,84.5243,84.562,6688.0
2023-11-21 12:15:00,89.59,89.59,89.49,89.5,17735.0,84.562,84.562,84.4676,84.4771,17735.0
2023-11-21 12:20:00,89.51,89.57,89.49,89.51,8006.0,84.4865,84.5432,84.4676,84.4865,8006.0
2023-11-21 12:25:00,89.53,89.59,89.51,89.58,7616.0,84.5054,84.562,84.4865,84.5526,7616.0
2023-11-21 12:30:00,89.58,89.64,89.53,89.61,11559.0,84.5526,84.6092,84.5054,84.5809,11559.0
2023-11-21 12:35:00,89.6,89.67,89.59,89.67,6893.0,84.5715,84.6375,84.562,84.6375,6893.0
2023-11-21 12:40:00,89.69,89.69,89.6,89.65,8621.0,84.6564,84.6564,84.5715,84.6187,8621.0
2023-11-21 12:45:00,89.66,89.66,89.59,89.62,6776.0,84.6281,84.6281,84.562,84.5903,6776.0
2023-11-21 12:50:00,89.62,89.64,89.6,89.63,5186.0,84.5903,84.6092,84.5715,84.5998,5186.0
2023-11-21 12:55:00,89.63,89.63,89.57,89.58,4348.0,84.5998,84.5998,84.5432,84.5526,4348.0
2023-11-21 13:00:00,89.56,89.56,89.44,89.52,7021.0,84.5337,84.5337,84.4204,84.496,7021.0
2023-11-21 13:05:00,89.53,89.59,89.5,89.59,9010.0,84.5054,84.562,84.4771,84.562,9010.0
2023-11-21 13:10:00,89.6,89.63,89.56,89.63,4243.0,84.5715,84.5998,84.5337,84.5998,4243.0
2023-11-21 13:15:00,89.63,89.69,89.62,89.67,5852.0,84.5998,84.6564,84.5903,84.6375,5852.0
2023-11-21 13:20:00,89.66,89.72,89.65,89.72,6825.0,84.6281,84.6847,84.6187,84.6847,6825.0
2023-11-21 13:25:00,89.72,89.72,89.66,89.69,5522.0,84.6847,84.6847,84.6281,84.6564,5522.0
2023-11-21 13:30:00,89.7,89.76,89.68,89.7,12432.0,84.6659,84.7225,84.647,84.6659,12432.0
2023-11-21 13:35:00,89.7,89.76,89.67,89.72,9319.0,84.6659,84.7225,84.6375,84.6847,9319.0
2023-11-21 13:40:00,89.74,89.75,89.67,89.72,8786.0,84.7036,84.713,84.6375,84.6847,8786.0
2023-11-21 13:45:00,89.71,89.71,89.62,89.64,8884.0,84.6753,84.6753,84.5903,84.6092,8884.0
2023-11-21 13:50:00,89.64,89.64,89.57,89.61,8334.0,84.6092,84.6092,84.5432,84.5809,8334.0
2023-11-21 13:55:00,89.6,89.61,89.53,89.54,7212.0,84.5715,84.5809,84.5054,84.5148,7212.0
2023-11-21 14:00:00,89.52,89.58,89.44,89.57,18637.0,84.496,84.5526,84.4204,84.5432,18637.0
2023-11-21 14:05:00,89.58,89.67,89.57,89.64,12851.0,84.5526,84.6375,84.5432,84.6092,12851.0
2023-11-21 14:10:00,89.64,89.68,89.61,89.65,11299.0,84.6092,84.647,84.5809,84.6187,11299.0
2023-11-21 14:15:00,89.65,89.7,89.63,89.66,10293.0,84.6187,84.6659,84.5998,84.6281,10293.0
2023-11-21 14:20:00,89.65,89.7,89.61,89.66,8140.0,84.6187,84.6659,84.5809,84.6281,8140.0
2023-11-21 14:25:00,89.65,89.72,89.63,89.72,16200.0,84.6187,84.6847,84.5998,84.6847,16200.0
2023-11-21 14:30:00,89.71,89.75,89.7,89.72,9728.0,84.6753,84.713,84.6659,84.6847,9728.0
2023-11-21 14:35:00,89.73,89.73,89.66,89.68,10043.0,84.6942,84.6942,84.6281,84.647,10043.0
2023-11-21 14:40:00,89.68,89.68,89.58,89.6,11056.0,84.647,84.647,84.5526,84.5715,11056.0
2023-11-21 14:45:00,89.62,89.66,89.59,89.66,11888.0,84.5903,84.6281,84.562,84.6281,11888.0
2023-11-21 14:50:00,89.67,89.75,89.62,89.75,11963.0,84.6375,84.713,84.5903,84.713,11963.0
2023-11-21 14:55:00,89.76,89.77,89.67,89.71,17737.0,84.7225,84.7319,84.6375,84.6753,17737.0
2023-11-21 15:00:00,89.7,89.86,89.7,89.86,16019.0,84.6659,84.8169,84.6659,84.8169,16019.0
2023-11-21 15:05:00,89.85,89.86,89.72,89.73,13380.0,84.8074,84.8169,84.6847,84.6942,13380.0
2023-11-21 15:10:00,89.73,89.79,89.67,89.71,16444.0,84.6942,84.7508,84.6375,84.6753,16444.0
2023-11-21 15:15:00,89.72,89.76,89.67,89.71,16726.0,84.6847,84.7225,84.6375,84.6753,16726.0
2023-11-21 15:20:00,89.72,89.73,89.62,89.68,10372.0,84.6847,84.6942,84.5903,84.647,10372.0
2023-11-21 15:25:00,89.68,89.69,89.61,89.65,16595.0,84.647,84.6564,84.5809,84.6187,16595.0
2023-11-21 15:30:00,89.63,89.68,89.56,89.68,18573.0,84.5998,84.647,84.5337,84.647,18573.0
2023-11-21 15:35:00,89.69,89.72,89.65,89.66,16788.0,84.6564,84.6847,84.6187,84.6281,16788.0
2023-11-21 15:40:00,89.67,89.76,89.67,89.73,22924.0,84.6375,84.7225,84.6375,84.6942,22924.0
2023-11-21 15:45:00,89.74,89.88,89.73,89.88,53921.0,84.7036,84.8358,84.6942,84.8358,53921.0
2023-11-21 15:50:00,89.87,89.92,89.82,89.9,86227.0,84.8263,84.8735,84.7791,84.8546,86227.0
2023-11-21 15:55:00,89.92,89.93,89.75,89.88,185652.0,84.8735,84.8829,84.713,84.8358,185652.0
2023-11-22 09:30:00,90.0,90.1,89.52,89.61,79605.0,84.949,85.0434,84.496,84.5809,79605.0
2023-11-22 09:35:00,89.65,90.04,89.59,89.95,34114.0,84.6187,84.9868,84.562,84.9018,34114.0
2023-11-22 09:40:00,89.98,90.27,89.96,90.2,40751.0,84.9301,85.2039,84.9113,85.1378,40751.0
2023-11-22 09:45:00,90.23,90.25,89.95,90.06,22892.0,85.1661,85.185,84.9018,85.0057,22892.0
2023-11-22 09:50:00,90.01,90.18,89.99,90.04,5731.0,84.9585,85.1189,84.9396,84.9868,5731.0
2023-11-22 09:55:00,90.05,90.15,89.89,90.15,12869.0,84.9962,85.0906,84.8452,85.0906,12869.0
2023-11-22 10:00:00,90.12,90.15,89.96,90.12,24307.0,85.0623,85.0906,84.9113,85.0623,24307.0
2023-11-22 10:05:00,90.13,90.22,90.08,90.22,22308.0,85.0717,85.1567,85.0245,85.1567,22308.0
2023-11-22 10:10:00,90.22,90.27,90.14,90.2,16174.0,85.1567,85.2039,85.0812,85.1378,16174.0
2023-11-22 10:15:00,90.22,90.24,90.16,90.22,11456.0,85.1567,85.1755,85.1,85.1567,11456.0
2023-11-22 10:20:00,90.23,90.31,90.18,90.28,18937.0,85.1661,85.2416,85.1189,85.2133,18937.0
2023-11-22 10:25:00,90.28,90.28,90.11,90.15,19029.0,85.2133,85.2133,85.0528,85.0906,19029.0
2023-11-22 10:30:00,90.16,90.25,90.09,90.14,26874.0,85.1,85.185,85.034,85.0812,26874.0
2023-11-22 10:35:00,90.13,90.19,90.05,90.13,17444.0,85.0717,85.1284,84.9962,85.0717,17444.0
2023-11-22 10:40:00,90.12,90.17,90.03,90.17,13258.0,85.0623,85.1095,84.9773,85.1095,13258.0
2023-11-22 10:45:00,90.16,90.2,90.11,90.16,12989.0,85.1,85.1378,85.0528,85.1,12989.0
2023-11-22 10:50:00,90.16,90.2,90.09,90.16,15494.0,85.1,85.1378,85.034,85.1,15494.0
2023-11-22 10:55:00,90.16,90.16,90.07,90.1,11678.0,85.1,85.1,85.0151,85.0434,11678.0
2023-11-22 11:00:00,90.12,90.16,90.02,90.09,8106.0,85.0623,85.1,84.9679,85.034,8106.0
2023-11-22 11:05:00,90.08,90.13,90.03,90.13,18690.0,85.0245,85.0717,84.9773,85.0717,18690.0
2023-11-22 11:10:00,90.16,90.17,90.04,90.12,18266.0,85.1,85.1095,84.9868,85.0623,18266.0
2023-11-22 11:15:00,90.14,90.2,90.13,90.2,12274.0,85.0812,85.1378,85.0717,85.1378,12274.0
2023-11-22 11:20:00,90.2,90.2,90.09,90.18,18276.0,85.1378,85.1378,85.034,85.1189,18276.0
2023-11-22 11:25:00,90.19,90.2,90.05,90.1,14890.0,85.1284,85.1378,84.9962,85.0434,14890.0
2023-11-22 11:30:00,90.09,90.12,90.01,90.03,19142.0,85.034,85.0623,84.9585,84.9773,19142.0
2023-11-22 11:35:00,90.02,90.02,89.9,89.93,11295.0,84.9679,84.9679,84.8546,84.8829,11295.0
2023-11-22 11:40:00,89.95,89.96,89.9,89.92,8674.0,84.9018,84.9113,84.8546,84.8735,8674.0
2023-11-22 11:45:00,89.95,90.06,89.93,89.95,16057.0,84.9018,85.0057,84.8829,84.9018,16057.0
2023-11-22 11:50:00,89.98,90.08,89.96,90.0,12608.0,84.9301,85.0245,84.9113,84.949,12608.0
2023-11-22 11:55:00,90.01,90.04,89.96,90.01,17386.0,84.9585,84.9868,84.9113,84.9585,17386.0
2023-11-22 12:00:00,90.03,90.14,90.0,90.12,15946.0,84.9773,85.0812,84.949,85.0623,15946.0
2023-11-22 12:05:00,90.12,90.16,90.1,90.13,8386.0,85.0623,85.1,85.0434,85.0717,8386.0
2023-11-22 12:10:00,90.14,90.16,89.92,89.92,23385.0,85.0812,85.1,84.8735,84.8735,23385.0
2023-11-22 12:15:00,89.92,90.0,89.91,89.97,10321.0,84.8735,84.949,84.8641,84.9207,10321.0
2023-11-22 12:20:00,89.98,90.04,89.96,90.02,10509.0,84.9301,84.9868,84.9113,84.9679,10509.0
2023-11-22 12:25:00,90.01,90.05,89.99,90.01,9166.0,84.9585,84.9962,84.9396,84.9585,9166.0
2023-11-22 12:30:00,90.01,90.02,89.92,89.98,6548.0,84.9585,84.9679,84.8735,84.9301,6548.0
2023-11-22 12:35:00,89.97,89.98,89.91,89.92,11840.0,84.9207,84.9301,84.8641,84.8735,11840.0
2023-11-22 12:40:00,89.93,89.94,89.86,89.87,7957.0,84.8829,84.8924,84.8169,84.8263,7957.0
2023-11-22 12:45:00,89.86,89.96,89.85,89.91,11321.0,84.8169,84.9113,84.8074,84.8641,11321.0
2023-11-22 12:50:00,89.91,90.02,89.91,90.01,11562.0,84.8641,84.9679,84.8641,84.9585,11562.0
2023-11-22 12:55:00,90.01,90.05,90.0,90.05,10215.0,84.9585,84.9962,84.949,84.9962,10215.0
2023-11-22 13:00:00,90.05,90.09,89.98,90.0,14057.0,84.9962,85.034,84.9301,84.949,14057.0
2023-11-22 13:05:00,89.99,90.08,89.96,90.08,16549.0,84.9396,85.0245,84.9113,85.0245,16549.0
2023-11-22 13:10:00,90.1,90.1,90.03,90.06,14452.0,85.0434,85.0434,84.9773,85.0057,14452.0
2023-11-22 13:15:00,90.06,90.06,90.0,90.01,7627.0,85.0057,85.0057,84.949,84.9585,7627.0
2023-11-22 13:20:00,90.01,90.07,90.0,90.06,7543.0,84.9585,85.0151,84.949,85.0057,7543.0
2023-11-22 13:25:00,90.07,90.08,90.04,90.07,5562.0,85.0151,85.0245,84.9868,85.0151,5562.0
2023-11-22 13:30:00,90.07,90.07,89.99,90.04,8333.0,85.0151,85.0151,84.9396,84.9868,8333.0
2023-11-22 13:35:00,90.04,90.05,89.96,89.97,10396.0,84.9868,84.9962,84.9113,84.9207,10396.0
2023-11-22 13:40:00,89.97,90.01,89.95,90.0,9232.0,84.9207,84.9585,84.9018,84.949,9232.0
2023-11-22 13:45:00,90.01,90.02,89.95,89.98,8310.0,84.9585,84.9679,84.9018,84.9301,8310.0
2023-11-22 13:50:00,89.99,90.03,89.95,90.02,9724.0,84.9396,84.9773,84.9018,84.9679,9724.0
2023-11-22 13:55:00,90.02,90.06,89.99,90.01,11861.0,84.9679,85.0057,84.9396,84.9585,11861.0
2023-11-22 14:00:00,90.02,90.13,90.01,90.06,32573.0,84.9679,85.0717,84.9585,85.0057,32573.0
2023-11-22 14:05:00,90.06,90.12,90.05,90.07,16903.0,85.0057,85.0623,84.9962,85.0151,16903.0
2023-11-22 14:10:00,90.08,90.11,90.03,90.03,15868.0,85.0245,85.0528,84.9773,84.9773,15868.0
2023-11-22 14:15:00,90.04,90.11,90.04,90.1,11306.0,84.9868,85.0528,84.9868,85.0434,11306.0
2023-11-22 14:20:00,90.11,90.12,90.07,90.11,13009.0,85.0528,85.0623,85.0151,85.0528,13009.0
2023-11-22 14:25:00,90.12,90.2,90.12,90.18,16213.0,85.0623,85.1378,85.0623,85.1189,16213.0
2023-11-22 14:30:00,90.2,90.2,90.15,90.18,22330.0,85.1378,85.1378,85.0906,85.1189,22330.0
2023-11-22 14:35:00,90.17,90.19,90.08,90.11,9658.0,85.1095,85.1284,85.0245,85.0528,9658.0
2023-11-22 14:40:00,90.1,90.14,90.09,90.13,11159.0,85.0434,85.0812,85.034,85.0717,11159.0
2023-11-22 14:45:00,90.13,90.2,90.09,90.19,14601.0,85.0717,85.1378,85.034,85.1284,14601.0
2023-11-22 14:50:00,90.2,90.25,90.18,90.2,26484.0,85.1378,85.185,85.1189,85.1378,26484.0
2023-11-22 14:55:00,90.2,90.22,90.15,90.17,28025.0,85.1378,85.1567,85.0906,85.1095,28025.0
2023-11-22 15:00:00,90.17,90.29,90.15,90.27,23695.0,85.1095,85.2227,85.0906,85.2039,23695.0
2023-11-22 15:05:00,90.27,90.27,90.19,90.24,38910.0,85.2039,85.2039,85.1284,85.1755,38910.0
2023-11-22 15:10:00,90.23,90.32,90.22,90.28,24176.0,85.1661,85.2511,85.1567,85.2133,24176.0
2023-11-22 15:15:00,90.29,90.3,90.24,90.26,13826.0,85.2227,85.2322,85.1755,85.1944,13826.0
2023-11-22 15:20:00,90.26,90.3,90.24,90.29,67855.0,85.1944,85.2322,85.1755,85.2227,67855.0
2023-11-22 15:25:00,90.28,90.39,90.28,90.34,14874.0,85.2133,85.3171,85.2133,85.2699,14874.0
2023-11-22 15:30:00,90.34,90.43,90.34,90.42,18220.0,85.2699,85.3549,85.2699,85.3454,18220.0
2023-11-22 15:35:00,90.42,90.43,90.34,90.41,20123.0,85.3454,85.3549,85.2699,85.336,20123.0
2023-11-22 15:40:00,90.41,90.44,90.37,90.4,22386.0,85.336,85.3643,85.2983,85.3266,22386.0
2023-11-22 15:45:00,90.39,90.4,90.28,90.33,43836.0,85.3171,85.3266,85.2133,85.2605,43836.0
2023-11-22 15:50:00,90.34,90.42,90.33,90.34,55388.0,85.2699,85.3454,85.2605,85.2699,55388.0
2023-11-22 15:55:00,90.34,90.41,90.32,90.34,114405.0,85.2699,85.336,85.2511,85.2699,114405.0
2023-11-24 09:30:00,90.24,90.32,90.02,90.04,44845.0,85.1755,85.2511,84.9679,84.9868,44845.0
2023-11-24 09:35:00,90.04,90.15,89.91,90.15,16715.0,84.9868,85.0906,84.8641,85.0906,16715.0
2023-11-24 09:40:00,90.14,90.32,90.13,90.32,12056.0,85.0812,85.2511,85.0717,85.2511,12056.0
2023-11-24 09:45:00,90.33,90.34,90.09,90.17,20858.0,85.2605,85.2699,85.034,85.1095,20858.0
2023-11-24 09:50:00,90.19,90.28,90.15,90.28,11718.0,85.1284,85.2133,85.0906,85.2133,11718.0
2023-11-24 09:55:00,90.27,90.27,90.11,90.12,18944.0,85.2039,85.2039,85.0528,85.0623,18944.0
2023-11-24 10:00:00,90.12,90.26,90.06,90.13,30926.0,85.0623,85.1944,85.0057,85.0717,30926.0
2023-11-24 10:05:00,90.12,90.17,90.03,90.11,19791.0,85.0623,85.1095,84.9773,85.0528,19791.0
2023-11-24 10:10:00,90.11,90.18,90.1,90.15,6746.0,85.0528,85.1189,85.0434,85.0906,6746.0
2023-11-24 10:15:00,90.16,90.25,90.14,90.25,18039.0,85.1,85.185,85.0812,85.185,18039.0
2023-11-24 10:20:00,90.26,90.29,90.16,90.17,12406.0,85.1944,85.2227,85.1,85.1095,12406.0
2023-11-24 10:25:00,90.2,90.32,90.2,90.32,9355.0,85.1378,85.2511,85.1378,85.2511,9355.0
2023-11-24 10:30:00,90.3,90.36,90.3,90.34,10367.0,85.2322,85.2888,85.2322,85.2699,10367.0
2023-11-24 10:35:00,90.32,90.4,90.19,90.19,30507.0,85.2511,85.3266,85.1284,85.1284,30507.0
2023-11-24 10:40:00,90.2,90.2,90.1,90.12,23130.0,85.1378,85.1378,85.0434,85.0623,23130.0
2023-11-24 10:45:00,90.11,90.29,90.08,90.25,12738.0,85.0528,85.2227,85.0245,85.185,12738.0
2023-11-24 10:50:00,90.24,90.39,90.24,90.39,8053.0,85.1755,85.3171,85.1755,85.3171,8053.0
2023-11-24 10:55:00,90.35,90.38,90.3,90.35,5916.0,85.2794,85.3077,85.2322,85.2794,5916.0
2023-11-24 11:00:00,90.31,90.48,90.3,90.47,19445.0,85.2416,85.4021,85.2322,85.3926,19445.0
2023-11-24 11:05:00,90.47,90.53,90.43,90.5,14160.0,85.3926,85.4493,85.3549,85.421,14160.0
2023-11-24 11:10:00,90.48,90.63,90.46,90.63,13886.0,85.4021,85.5437,85.3832,85.5437,13886.0
2023-11-24 11:15:00,90.63,90.66,90.53,90.58,15223.0,85.5437,85.572,85.4493,85.4965,15223.0
2023-11-24 11:20:00,90.58,90.59,90.49,90.54,12643.0,85.4965,85.5059,85.4115,85.4587,12643.0
2023-11-24 11:25:00,90.55,90.58,90.48,90.55,11906.0,85.4682,85.4965,85.4021,85.4682,11906.0
2023-11-24 11:30:00,90.55,90.64,90.55,90.59,20764.0,85.4682,85.5531,85.4682,85.5059,20764.0
2023-11-24 11:35:00,90.58,90.63,90.52,90.58,19799.0,85.4965,85.5437,85.4398,85.4965,19799.0
2023-11-24 11:40:00,90.56,90.64,90.56,90.59,20145.0,85.4776,85.5531,85.4776,85.5059,20145.0
2023-11-24 11:45:00,90.59,90.59,90.46,90.52,16126.0,85.5059,85.5059,85.3832,85.4398,16126.0
2023-11-24 11:50:00,90.51,90.53,90.42,90.45,9002.0,85.4304,85.4493,85.3454,85.3738,9002.0
2023-11-24 11:55:00,90.48,90.57,90.47,90.56,8858.0,85.4021,85.487,85.3926,85.4776,8858.0
2023-11-24 12:00:00,90.57,90.62,90.54,90.59,8398.0,85.487,85.5342,85.4587,85.5059,8398.0
2023-11-24 12:05:00,90.59,90.62,90.57,90.59,5529.0,85.5059,85.5342,85.487,85.5059,5529.0
2023-11-24 12:10:00,90.59,90.67,90.59,90.67,18409.0,85.5059,85.5814,85.5059,85.5814,18409.0
2023-11-24 12:15:00,90.66,90.66,90.58,90.63,13111.0,85.572,85.572,85.4965,85.5437,13111.0
2023-11-24 12:20:00,90.62,90.62,90.55,90.57,8404.0,85.5342,85.5342,85.4682,85.487,8404.0
2023-11-24 12:25:00,90.58,90.58,90.47,90.48,8654.0,85.4965,85.4965,85.3926,85.4021,8654.0
2023-11-24 12:30:00,90.46,90.53,90.46,90.52,13220.0,85.3832,85.4493,85.3832,85.4398,13220.0
2023-11-24 12:35:00,90.52,90.61,90.49,90.6,18476.0,85.4398,85.5248,85.4115,85.5153,18476.0
2023-11-24 12:40:00,90.61,90.69,90.56,90.66,17246.0,85.5248,85.6003,85.4776,85.572,17246.0
2023-11-24 12:45:00,90.67,90.75,90.66,90.71,26393.0,85.5814,85.6569,85.572,85.6192,26393.0
2023-11-24 12:50:00,90.71,90.76,90.62,90.75,30588.0,85.6192,85.6664,85.5342,85.6569,30588.0
2023-11-24 12:55:00,90.75,90.79,90.72,90.72,39793.0,85.6569,85.6947,85.6286,85.6286,39793.0
2023-11-27 09:30:00,90.86,90.91,90.56,90.65,35651.0,85.7608,85.8079,85.4776,85.5625,35651.0
2023-11-27 09:35:00,90.63,90.63,90.21,90.25,14894.0,85.5437,85.5437,85.1472,85.185,14894.0
2023-11-27 09:40:00,90.25,90.35,90.17,90.29,14495.0,85.185,85.2794,85.1095,85.2227,14495.0
2023-11-27 09:45:00,90.33,90.42,90.25,90.35,16117.0,85.2605,85.3454,85.185,85.2794,16117.0
2023-11-27 09:50:00,90.36,90.43,90.31,90.4,18778.0,85.2888,85.3549,85.2416,85.3266,18778.0
2023-11-27 09:55:00,90.4,90.51,90.4,90.47,10113.0,85.3266,85.4304,85.3266,85.3926,10113.0
2023-11-27 10:00:00,90.46,90.69,90.46,90.66,21624.0,85.3832,85.6003,85.3832,85.572,21624.0
2023-11-27 10:05:00,90.67,90.7,90.58,90.58,23365.0,85.5814,85.6097,85.4965,85.4965,23365.0
2023-11-27 10:10:00,90.56,90.6,90.45,90.49,11387.0,85.4776,85.5153,85.3738,85.4115,11387.0
2023-11-27 10:15:00,90.48,90.58,90.48,90.58,14724.0,85.4021,85.4965,85.4021,85.4965,14724.0
2023-11-27 10:20:00,90.57,90.58,90.51,90.56,8987.0,85.487,85.4965,85.4304,85.4776,8987.0
2023-11-27 10:25:00,90.54,90.6,90.52,90.56,14198.0,85.4587,85.5153,85.4398,85.4776,14198.0
2023-11-27 10:30:00,90.56,90.56,90.35,90.4,27775.0,85.4776,85.4776,85.2794,85.3266,27775.0
2023-11-27 10:35:00,90.4,90.41,90.3,90.35,15323.0,85.3266,85.336,85.2322,85.2794,15323.0
2023-11-27 10:40:00,90.36,90.39,90.34,90.37,12832.0,85.2888,85.3171,85.2699,85.2983,12832.0
2023-11-27 10:45:00,90.37,90.42,90.36,90.38,12493.0,85.2983,85.3454,85.2888,85.3077,12493.0
2023-11-27 10:50:00,90.38,90.44,90.32,90.36,15751.0,85.3077,85.3643,85.2511,85.2888,15751.0
2023-11-27 10:55:00,90.38,90.5,90.36,90.49,9387.0,85.3077,85.421,85.2888,85.4115,9387.0
2023-11-27 11:00:00,90.5,90.6,90.46,90.56,15595.0,85.421,85.5153,85.3832,85.4776,15595.0
2023-11-27 11:05:00,90.56,90.76,90.54,90.75,20737.0,85.4776,85.6664,85.4587,85.6569,20737.0
2023-11-27 11:10:00,90.77,90.84,90.68,90.82,15394.0,85.6758,85.7419,85.5909,85.723,15394.0
2023-11-27 11:15:00,90.81,90.84,90.74,90.77,15442.0,85.7136,85.7419,85.6475,85.6758,15442.0
2023-11-27 11:20:00,90.77,90.83,90.75,90.8,10198.0,85.6758,85.7324,85.6569,85.7041,10198.0
2023-11-27 11:25:00,90.81,90.92,90.79,90.87,15695.0,85.7136,85.8174,85.6947,85.7702,15695.0
2023-11-27 11:30:00,90.87,90.87,90.78,90.81,7155.0,85.7702,85.7702,85.6852,85.7136,7155.0
2023-11-27 11:35:00,90.8,90.81,90.69,90.75,31652.0,85.7041,85.7136,85.6003,85.6569,31652.0
2023-11-27 11:40:00,90.74,90.76,90.69,90.75,12985.0,85.6475,85.6664,85.6003,85.6569,12985.0
2023-11-27 11:45:00,90.75,90.79,90.67,90.7,12906.0,85.6569,85.6947,85.5814,85.6097,12906.0
2023-11-27 11:50:00,90.69,90.78,90.68,90.75,12726.0,85.6003,85.6852,85.5909,85.6569,12726.0
2023-11-27 11:55:00,90.74,90.82,90.73,90.76,10839.0,85.6475,85.723,85.638,85.6664,10839.0
2023-11-27 12:00:00,90.76,90.76,90.65,90.71,9362.0,85.6664,85.6664,85.5625,85.6192,9362.0
2023-11-27 12:05:00,90.72,90.75,90.67,90.74,14770.0,85.6286,85.6569,85.5814,85.6475,14770.0
2023-11-27 12:10:00,90.72,90.75,90.68,90.7,8281.0,85.6286,85.6569,85.5909,85.6097,8281.0
2023-11-27 12:15:00,90.69,90.71,90.65,90.69,16390.0,85.6003,85.6192,85.5625,85.6003,16390.0
2023-11-27 12:20:00,90.68,90.7,90.61,90.69,8123.0,85.5909,85.6097,85.5248,85.6003,8123.0
2023-11-27 12:25:00,90.69,90.7,90.64,90.68,12394.0,85.6003,85.6097,85.5531,85.5909,12394.0
2023-11-27 12:30:00,90.67,90.78,90.66,90.76,15078.0,85.5814,85.6852,85.572,85.6664,15078.0
2023-11-27 12:35:00,90.76,90.78,90.68,90.7,9212.0,85.6664,85.6852,85.5909,85.6097,9212.0
2023-11-27 12:40:00,90.71,90.76,90.7,90.76,11291.0,85.6192,85.6664,85.6097,85.6664,11291.0
2023-11-27 12:45:00,90.76,90.8,90.74,90.8,9822.0,85.6664,85.7041,85.6475,85.7041,9822.0
2023-11-27 12:50:00,90.8,90.81,90.74,90.75,14598.0,85.7041,85.7136,85.6475,85.6569,14598.0
2023-11-27 12:55:00,90.74,90.78,90.74,90.75,9220.0,85.6475,85.6852,85.6475,85.6569,9220.0
2023-11-27 13:00:00,90.76,90.85,90.75,90.82,12543.0,85.6664,85.7513,85.6569,85.723,12543.0
2023-11-27 13:05:00,90.83,90.86,90.8,90.84,10326.0,85.7324,85.7608,85.7041,85.7419,10326.0
2023-11-27 13:10:00,90.84,90.91,90.84,90.87,15039.0,85.7419,85.8079,85.7419,85.7702,15039.0
2023-11-27 13:15:00,90.89,90.89,90.83,90.86,9373.0,85.7891,85.7891,85.7324,85.7608,9373.0
2023-11-27 13:20:00,90.86,90.95,90.86,90.93,16274.0,85.7608,85.8457,85.7608,85.8268,16274.0
2023-11-27 13:25:00,90.94,91.0,90.93,90.95,27091.0,85.8363,85.8929,85.8268,85.8457,27091.0
2023-11-27 13:30:00,90.95,91.0,90.92,90.94,15027.0,85.8457,85.8929,85.8174,85.8363,15027.0
2023-11-27 13:35:00,90.95,91.0,90.95,90.96,12108.0,85.8457,85.8929,85.8457,85.8551,12108.0
2023-11-27 13:40:00,90.95,91.05,90.95,91.04,16488.0,85.8457,85.9401,85.8457,85.9307,16488.0
2023-11-27 13:45:00,91.05,91.06,91.02,91.05,8943.0,85.9401,85.9495,85.9118,85.9401,8943.0
2023-11-27 13:50:00,91.06,91.1,91.03,91.09,12209.0,85.9495,85.9873,85.9212,85.9778,12209.0
2023-11-27 13:55:00,91.09,91.11,91.05,91.11,15800.0,85.9778,85.9967,85.9401,85.9967,15800.0
2023-11-27 14:00:00,91.12,91.13,91.06,91.06,14665.0,86.0062,86.0156,85.9495,85.9495,14665.0
2023-11-27 14:05:00,91.06,91.07,90.96,90.97,10971.0,85.9495,85.959,85.8551,85.8646,10971.0
2023-11-27 14:10:00,90.97,91.0,90.89,90.92,10476.0,85.8646,85.8929,85.7891,85.8174,10476.0
2023-11-27 14:15:00,90.92,90.97,90.88,90.96,25726.0,85.8174,85.8646,85.7796,85.8551,25726.0
2023-11-27 14:20:00,90.95,91.04,90.95,91.03,17340.0,85.8457,85.9307,85.8457,85.9212,17340.0
2023-11-27 14:25:00,91.05,91.05,90.99,91.02,9767.0,85.9401,85.9401,85.8835,85.9118,9767.0
2023-11-27 14:30:00,91.02,91.02,90.94,90.95,11861.0,85.9118,85.9118,85.8363,85.8457,11861.0
2023-11-27 14:35:00,90.94,90.99,90.93,90.97,12561.0,85.8363,85.8835,85.8268,85.8646,12561.0
2023-11-27 14:40:00,90.98,91.04,90.94,91.0,20070.0,85.874,85.9307,85.8363,85.8929,20070.0
2023-11-27 14:45:00,91.0,91.01,90.95,90.96,10384.0,85.8929,85.9023,85.8457,85.8551,10384.0
2023-11-27 14:50:00,90.97,90.97,90.93,90.95,19391.0,85.8646,85.8646,85.8268,85.8457,19391.0
2023-11-27 14:55:00,90.95,91.04,90.93,91.04,16159.0,85.8457,85.9307,85.8268,85.9307,16159.0
2023-11-27 15:00:00,91.04,91.07,90.99,91.0,15652.0,85.9307,85.959,85.8835,85.8929,15652.0
2023-11-27 15:05:00,91.02,91.06,90.99,90.99,15465.0,85.9118,85.9495,85.8835,85.8835,15465.0
2023-11-27 15:10:00,90.98,91.04,90.96,91.02,16173.0,85.874,85.9307,85.8551,85.9118,16173.0
2023-11-27 15:15:00,91.01,91.01,90.88,90.9,16966.0,85.9023,85.9023,85.7796,85.7985,16966.0
2023-11-27 15:20:00,90.89,90.98,90.88,90.95,31170.0,85.7891,85.874,85.7796,85.8457,31170.0
2023-11-27 15:25:00,90.95,90.98,90.91,90.93,22592.0,85.8457,85.874,85.8079,85.8268,22592.0
2023-11-27 15:30:00,90.92,90.96,90.87,90.91,22584.0,85.8174,85.8551,85.7702,85.8079,22584.0
2023-11-27 15:35:00,90.9,91.05,90.89,90.99,28483.0,85.7985,85.9401,85.7891,85.8835,28483.0
2023-11-27 15:40:00,91.01,91.05,90.99,90.99,26759.0,85.9023,85.9401,85.8835,85.8835,26759.0
2023-11-27 15:45:00,91.0,91.01,90.94,90.95,46693.0,85.8929,85.9023,85.8363,85.8457,46693.0
2023-11-27 15:50:00,90.96,91.06,90.96,90.98,60556.0,85.8551,85.9495,85.8551,85.874,60556.0
2023-11-27 15:55:00,90.98,91.03,90.91,90.95,155451.0,85.874,85.9212,85.8079,85.8457,155451.0
2023-11-28 09:30:00,90.96,91.14,90.72,90.81,51775.0,85.8551,86.025,85.6286,85.7136,51775.0
2023-11-28 09:35:00,90.81,91.14,90.81,91.12,17450.0,85.7136,86.025,85.7136,86.0062,17450.0
2023-11-28 09:40:00,91.11,91.32,91.04,91.3,48864.0,85.9967,86.1949,85.9307,86.1761,48864.0
2023-11-28 09:45:00,91.34,91.36,91.12,91.28,29670.0,86.2138,86.2327,86.0062,86.1572,29670.0
2023-11-28 09:50:00,91.3,91.56,91.29,91.52,21328.0,86.1761,86.4215,86.1666,86.3837,21328.0
2023-11-28 09:55:00,91.52,91.55,91.41,91.52,38521.0,86.3837,86.412,86.2799,86.3837,38521.0
2023-11-28 10:00:00,91.63,91.93,91.58,91.59,82920.0,86.4875,86.7707,86.4403,86.4498,82920.0
2023-11-28 10:05:00,91.59,91.59,91.41,91.46,22509.0,86.4498,86.4498,86.2799,86.3271,22509.0
2023-11-28 10:10:00,91.46,91.62,91.39,91.6,15202.0,86.3271,86.4781,86.261,86.4592,15202.0
2023-11-28 10:15:00,91.63,91.72,91.44,91.45,18982.0,86.4875,86.5725,86.3082,86.3176,18982.0
2023-11-28 10:20:00,91.47,91.56,91.41,91.56,25817.0,86.3365,86.4215,86.2799,86.4215,25817.0
2023-11-28 10:25:00,91.56,91.57,91.35,91.37,11994.0,86.4215,86.4309,86.2233,86.2421,11994.0
2023-11-28 10:30:00,91.36,91.45,91.29,91.29,15339.0,86.2327,86.3176,86.1666,86.1666,15339.0
2023-11-28 10:35:00,91.3,91.51,91.3,91.48,18625.0,86.1761,86.3743,86.1761,86.346,18625.0
2023-11-28 10:40:00,91.49,91.56,91.37,91.52,23446.0,86.3554,86.4215,86.2421,86.3837,23446.0
2023-11-28 10:45:00,91.5,91.52,91.4,91.5,14225.0,86.3648,86.3837,86.2704,86.3648,14225.0
2023-11-28 10:50:00,91.5,91.58,91.5,91.52,13159.0,86.3648,86.4403,86.3648,86.3837,13159.0
2023-11-28 10:55:00,91.5,91.6,91.48,91.59,12116.0,86.3648,86.4592,86.346,86.4498,12116.0
2023-11-28 11:00:00,91.6,91.61,91.44,91.46,12478.0,86.4592,86.4687,86.3082,86.3271,12478.0
2023-11-28 11:05:00,91.47,91.48,91.39,91.44,9796.0,86.3365,86.346,86.261,86.3082,9796.0
2023-11-28 11:10:00,91.42,91.51,91.42,91.48,11267.0,86.2893,86.3743,86.2893,86.346,11267.0
2023-11-28 11:15:00,91.46,91.5,91.4,91.45,13799.0,86.3271,86.3648,86.2704,86.3176,13799.0
2023-11-28 11:20:00,91.43,91.55,91.43,91.52,14532.0,86.2988,86.412,86.2988,86.3837,14532.0
2023-11-28 11:25:00,91.51,91.53,91.42,91.43,10231.0,86.3743,86.3932,86.2893,86.2988,10231.0
2023-11-28 11:30:00,91.43,91.6,91.4,91.6,15967.0,86.2988,86.4592,86.2704,86.4592,15967.0
2023-11-28 11:35:00,91.61,91.61,91.46,91.51,20960.0,86.4687,86.4687,86.3271,86.3743,20960.0
2023-11-28 11:40:00,91.49,91.5,91.4,91.46,11126.0,86.3554,86.3648,86.2704,86.3271,11126.0
2023-11-28 11:45:00,91.47,91.53,91.44,91.49,13810.0,86.3365,86.3932,86.3082,86.3554,13810.0
2023-11-28 11:50:00,91.5,91.57,91.48,91.56,10404.0,86.3648,86.4309,86.346,86.4215,10404.0
2023-11-28 11:55:00,91.56,91.56,91.46,91.47,10696.0,86.4215,86.4215,86.3271,86.3365,10696.0
2023-11-28 12:00:00,91.47,91.55,91.47,91.55,7398.0,86.3365,86.412,86.3365,86.412,7398.0
2023-11-28 12:05:00,91.55,91.59,91.46,91.56,18805.0,86.412,86.4498,86.3271,86.4215,18805.0
2023-11-28 12:10:00,91.58,91.61,91.55,91.61,12053.0,86.4403,86.4687,86.412,86.4687,12053.0
2023-11-28 12:15:00,91.6,91.6,91.39,91.39,13824.0,86.4592,86.4592,86.261,86.261,13824.0
2023-11-28 12:20:00,91.38,91.44,91.38,91.41,9310.0,86.2516,86.3082,86.2516,86.2799,9310.0
2023-11-28 12:25:00,91.42,91.51,91.41,91.5,7355.0,86.2893,86.3743,86.2799,86.3648,7355.0
2023-11-28 12:30:00,91.49,91.5,91.41,91.48,10173.0,86.3554,86.3648,86.2799,86.346,10173.0
2023-11-28 12:35:00,91.48,91.55,91.47,91.53,8975.0,86.346,86.412,86.3365,86.3932,8975.0
2023-11-28 12:40:00,91.55,91.59,91.53,91.59,7806.0,86.412,86.4498,86.3932,86.4498,7806.0
2023-11-28 12:45:00,91.6,91.68,91.57,91.66,6909.0,86.4592,86.5347,86.4309,86.5159,6909.0
2023-11-28 12:50:00,91.66,91.7,91.59,91.67,12783.0,86.5159,86.5536,86.4498,86.5253,12783.0
2023-11-28 12:55:00,91.68,91.74,91.64,91.71,14222.0,86.5347,86.5914,86.497,86.563,14222.0
2023-11-28 13:00:00,91.73,91.74,91.56,91.66,14403.0,86.5819,86.5914,86.4215,86.5159,14403.0
2023-11-28 13:05:00,91.66,91.77,91.66,91.74,13658.0,86.5159,86.6197,86.5159,86.5914,13658.0
2023-11-28 13:10:00,91.75,91.84,91.74,91.78,20546.0,86.6008,86.6858,86.5914,86.6291,20546.0
2023-11-28 13:15:00,91.78,91.78,91.68,91.69,10651.0,86.6291,86.6291,86.5347,86.5442,10651.0
2023-11-28 13:20:00,91.7,91.71,91.63,91.67,11424.0,86.5536,86.563,86.4875,86.5253,11424.0
2023-11-28 13:25:00,91.68,91.83,91.67,91.82,22731.0,86.5347,86.6763,86.5253,86.6669,22731.0
2023-11-28 13:30:00,91.81,91.83,91.65,91.65,12772.0,86.6574,86.6763,86.5064,86.5064,12772.0
2023-11-28 13:35:00,91.64,91.64,91.49,91.54,12323.0,86.497,86.497,86.3554,86.4026,12323.0
2023-11-28 13:40:00,91.53,91.55,91.46,91.48,13627.0,86.3932,86.412,86.3271,86.346,13627.0
2023-11-28 13:45:00,91.48,91.55,91.47,91.51,29395.0,86.346,86.412,86.3365,86.3743,29395.0
2023-11-28 13:50:00,91.52,91.57,91.36,91.36,41400.0,86.3837,86.4309,86.2327,86.2327,41400.0
2023-11-28 13:55:00,91.36,91.38,91.33,91.36,11304.0,86.2327,86.2516,86.2044,86.2327,11304.0
2023-11-28 14:00:00,91.39,91.44,91.34,91.35,7954.0,86.261,86.3082,86.2138,86.2233,7954.0
2023-11-28 14:05:00,91.34,91.38,91.29,91.37,17744.0,86.2138,86.2516,86.1666,86.2421,17744.0
2023-11-28 14:10:00,91.37,91.43,91.37,91.42,20461.0,86.2421,86.2988,86.2421,86.2893,20461.0
2023-11-28 14:15:00,91.41,91.42,91.34,91.35,23705.0,86.2799,86.2893,86.2138,86.2233,23705.0
2023-11-28 14:20:00,91.36,91.39,91.2,91.24,19201.0,86.2327,86.261,86.0817,86.1194,19201.0
2023-11-28 14:25:00,91.24,91.28,91.23,91.26,8313.0,86.1194,86.1572,86.11,86.1383,8313.0
2023-11-28 14:30:00,91.25,91.26,91.18,91.23,7595.0,86.1289,86.1383,86.0628,86.11,7595.0
2023-11-28 14:35:00,91.24,91.3,91.16,91.25,16319.0,86.1194,86.1761,86.0439,86.1289,16319.0
2023-11-28 14:40:00,91.25,91.26,91.22,91.22,13193.0,86.1289,86.1383,86.1005,86.1005,13193.0
2023-11-28 14:45:00,91.23,91.28,91.22,91.26,9052.0,86.11,86.1572,86.1005,86.1383,9052.0
2023-11-28 14:50:00,91.25,91.31,91.22,91.3,10558.0,86.1289,86.1855,86.1005,86.1761,10558.0
2023-11-28 14:55:00,91.29,91.32,91.27,91.29,12408.0,86.1666,86.1949,86.1477,86.1666,12408.0
2023-11-28 15:00:00,91.3,91.35,91.3,91.33,11597.0,86.1761,86.2233,86.1761,86.2044,11597.0
2023-11-28 15:05:00,91.34,91.37,91.3,91.3,15632.0,86.2138,86.2421,86.1761,86.1761,15632.0
2023-11-28 15:10:00,91.31,91.42,91.31,91.41,15348.0,86.1855,86.2893,86.1855,86.2799,15348.0
2023-11-28 15:15:00,91.41,91.48,91.39,91.46,38298.0,86.2799,86.346,86.261,86.3271,38298.0
2023-11-28 15:20:00,91.46,91.58,91.39,91.58,25280.0,86.3271,86.4403,86.261,86.4403,25280.0
2023-11-28 15:25:00,91.58,91.59,91.47,91.5,26871.0,86.4403,86.4498,86.3365,86.3648,26871.0
2023-11-28 15:30:00,91.49,91.52,91.39,91.42,34403.0,86.3554,86.3837,86.261,86.2893,34403.0
2023-11-28 15:35:00,91.42,91.49,91.42,91.43,25746.0,86.2893,86.3554,86.2893,86.2988,25746.0
2023-11-28 15:40:00,91.43,91.63,91.41,91.58,33049.0,86.2988,86.4875,86.2799,86.4403,33049.0
2023-11-28 15:45:00,91.58,91.58,91.44,91.49,33180.0,86.4403,86.4403,86.3082,86.3554,33180.0
2023-11-28 15:50:00,91.49,91.49,91.17,91.2,84390.0,86.3554,86.3554,86.0534,86.0817,84390.0
2023-11-28 15:55:00,91.21,91.28,91.1,91.15,147259.0,86.0911,86.1572,85.9873,86.0345,147259.0
2023-11-29 09:30:00,91.22,91.45,91.15,91.29,69569.0,86.1005,86.3176,86.0345,86.1666,69569.0
2023-11-29 09:35:00,91.39,91.45,91.28,91.33,16936.0,86.261,86.3176,86.1572,86.2044,16936.0
2023-11-29 09:40:00,91.35,91.49,91.26,91.34,30239.0,86.2233,86.3554,86.1383,86.2138,30239.0
2023-11-29 09:45:00,91.36,91.6,91.36,91.45,17807.0,86.2327,86.4592,86.2327,86.3176,17807.0
2023-11-29 09:50:00,91.44,91.48,91.37,91.44,20927.0,86.3082,86.346,86.2421,86.3082,20927.0
2023-11-29 09:55:00,91.44,91.46,91.34,91.43,22046.0,86.3082,86.3271,86.2138,86.2988,22046.0
2023-11-29 10:00:00,91.43,91.53,91.38,91.52,21401.0,86.2988,86.3932,86.2516,86.3837,21401.0
2023-11-29 10:05:00,91.53,91.65,91.47,91.58,38277.0,86.3932,86.5064,86.3365,86.4403,38277.0
2023-11-29 10:10:00,91.57,91.57,91.39,91.44,28818.0,86.4309,86.4309,86.261,86.3082,28818.0
2023-11-29 10:15:00,91.44,91.57,91.43,91.57,15838.0,86.3082,86.4309,86.2988,86.4309,15838.0
2023-11-29 10:20:00,91.57,91.69,91.54,91.55,23846.0,86.4309,86.5442,86.4026,86.412,23846.0
2023-11-29 10:25:00,91.55,91.62,91.4,91.41,18320.0,86.412,86.4781,86.2704,86.2799,18320.0
2023-11-29 10:30:00,91.38,91.46,91.33,91.4,16312.0,86.2516,86.3271,86.2044,86.2704,16312.0
2023-11-29 10:35:00,91.37,91.44,91.36,91.44,12225.0,86.2421,86.3082,86.2327,86.3082,12225.0
2023-11-29 10:40:00,91.44,91.44,91.29,91.39,21553.0,86.3082,86.3082,86.1666,86.261,21553.0
2023-11-29 10:45:00,91.39,91.39,91.29,91.29,13319.0,86.261,86.261,86.1666,86.1666,13319.0
2023-11-29 10:50:00,91.3,91.31,91.17,91.17,15356.0,86.1761,86.1855,86.0534,86.0534,15356.0
2023-11-29 10:55:00,91.18,91.2,90.92,90.98,31055.0,86.0628,86.0817,85.8174,85.874,31055.0
2023-11-29 11:00:00,90.98,91.21,90.96,91.11,37302.0,85.874,86.0911,85.8551,85.9967,37302.0
2023-11-29 11:05:00,91.1,91.13,90.99,91.06,9659.0,85.9873,86.0156,85.8835,85.9495,9659.0
2023-11-29 11:10:00,91.06,91.11,91.01,91.09,16649.0,85.9495,85.9967,85.9023,85.9778,16649.0
2023-11-29 11:15:00,91.06,91.09,90.95,91.01,17000.0,85.9495,85.9778,85.8457,85.9023,17000.0
2023-11-29 11:20:00,91.01,91.19,91.01,91.16,14138.0,85.9023,86.0722,85.9023,86.0439,14138.0
2023-11-29 11:25:00,91.16,91.16,91.06,91.11,30504.0,86.0439,86.0439,85.9495,85.9967,30504.0
2023-11-29 11:30:00,91.14,91.21,91.13,91.19,11030.0,86.025,86.0911,86.0156,86.0722,11030.0
2023-11-29 11:35:00,91.19,91.28,91.16,91.27,15320.0,86.0722,86.1572,86.0439,86.1477,15320.0
2023-11-29 11:40:00,91.26,91.32,91.25,91.28,11547.0,86.1383,86.1949,86.1289,86.1572,11547.0
2023-11-29 11:45:00,91.3,91.3,91.15,91.16,7041.0,86.1761,86.1761,86.0345,86.0439,7041.0
2023-11-29 11:50:00,91.15,91.17,90.99,91.01,19290.0,86.0345,86.0534,85.8835,85.9023,19290.0
2023-11-29 11:55:00,91.0,91.05,90.97,91.05,8506.0,85.8929,85.9401,85.8646,85.9401,8506.0
2023-11-29 12:00:00,91.04,91.07,90.96,90.98,17150.0,85.9307,85.959,85.8551,85.874,17150.0
2023-11-29 12:05:00,90.98,91.1,90.95,91.07,18579.0,85.874,85.9873,85.8457,85.959,18579.0
2023-11-29 12:10:00,91.09,91.12,91.07,91.08,9525.0,85.9778,86.0062,85.959,85.9684,9525.0
2023-11-29 12:15:00,91.08,91.19,91.06,91.19,9468.0,85.9684,86.0722,85.9495,86.0722,9468.0
2023-11-29 12:20:00,91.2,91.21,91.13,91.14,13362.0,86.0817,86.0911,86.0156,86.025,13362.0
2023-11-29 12:25:00,91.15,91.18,91.1,91.18,11382.0,86.0345,86.0628,85.9873,86.0628,11382.0
2023-11-29 12:30:00,91.18,91.25,91.17,91.24,14156.0,86.0628,86.1289,86.0534,86.1194,14156.0
2023-11-29 12:35:00,91.24,91.29,91.2,91.27,14244.0,86.1194,86.1666,86.0817,86.1477,14244.0
2023-11-29 12:40:00,91.26,91.27,91.21,91.24,8070.0,86.1383,86.1477,86.0911,86.1194,8070.0
2023-11-29 12:45:00,91.25,91.25,91.15,91.18,6796.0,86.1289,86.1289,86.0345,86.0628,6796.0
2023-11-29 12:50:00,91.18,91.22,91.16,91.21,13547.0,86.0628,86.1005,86.0439,86.0911,13547.0
2023-11-29 12:55:00,91.2,91.27,91.19,91.26,9664.0,86.0817,86.1477,86.0722,86.1383,9664.0
2023-11-29 13:00:00,91.25,91.29,91.19,91.21,21277.0,86.1289,86.1666,86.0722,86.0911,21277.0
2023-11-29 13:05:00,91.22,91.33,91.19,91.31,9922.0,86.1005,86.2044,86.0722,86.1855,9922.0
2023-11-29 13:10:00,91.31,91.33,91.24,91.24,14318.0,86.1855,86.2044,86.1194,86.1194,14318.0
2023-11-29 13:15:00,91.23,91.23,91.13,91.16,23660.0,86.11,86.11,86.0156,86.0439,23660.0
2023-11-29 13:20:00,91.16,91.23,91.15,91.17,16544.0,86.0439,86.11,86.0345,86.0534,16544.0
2023-11-29 13:25:00,91.16,91.24,91.15,91.22,10773.0,86.0439,86.1194,86.0345,86.1005,10773.0
2023-11-29 13:30:00,91.23,91.23,91.12,91.16,10968.0,86.11,86.11,86.0062,86.0439,10968.0
2023-11-29 13:35:00,91.16,91.22,91.11,91.16,35555.0,86.0439,86.1005,85.9967,86.0439,35555.0
2023-11-29 13:40:00,91.17,91.23,91.15,91.19,15289.0,86.0534,86.11,86.0345,86.0722,15289.0
2023-11-29 13:45:00,91.2,91.2,91.13,91.17,11932.0,86.0817,86.0817,86.0156,86.0534,11932.0
2023-11-29 13:50:00,91.17,91.18,91.13,91.15,9282.0,86.0534,86.0628,86.0156,86.0345,9282.0
2023-11-29 13:55:00,91.13,91.13,91.07,91.09,7580.0,86.0156,86.0156,85.959,85.9778,7580.0
2023-11-29 14:00:00,91.08,91.11,91.03,91.11,9906.0,85.9684,85.9967,85.9212,85.9967,9906.0
2023-11-29 14:05:00,91.14,91.21,91.14,91.21,10973.0,86.025,86.0911,86.025,86.0911,10973.0
2023-11-29 14:10:00,91.2,91.2,90.99,91.02,22416.0,86.0817,86.0817,85.8835,85.9118,22416.0
2023-11-29 14:15:00,91.0,91.01,90.84,90.84,18185.0,85.8929,85.9023,85.7419,85.7419,18185.0
2023-11-29 14:20:00,90.82,90.94,90.81,90.94,15244.0,85.723,85.8363,85.7136,85.8363,15244.0
2023-11-29 14:25:00,90.95,90.99,90.93,90.94,9232.0,85.8457,85.8835,85.8268,85.8363,9232.0
2023-11-29 14:30:00,90.93,90.94,90.85,90.85,11784.0,85.8268,85.8363,85.7513,85.7513,11784.0
2023-11-29 14:35:00,90.85,90.86,90.74,90.81,15568.0,85.7513,85.7608,85.6475,85.7136,15568.0
2023-11-29 14:40:00,90.82,90.85,90.69,90.71,19123.0,85.723,85.7513,85.6003,85.6192,19123.0
2023-11-29 14:45:00,90.7,90.77,90.68,90.73,10507.0,85.6097,85.6758,85.5909,85.638,10507.0
2023-11-29 14:50:00,90.73,90.77,90.65,90.7,16698.0,85.638,85.6758,85.5625,85.6097,16698.0
2023-11-29 14:55:00,90.69,90.78,90.66,90.78,17803.0,85.6003,85.6852,85.572,85.6852,17803.0
2023-11-29 15:00:00,90.78,90.84,90.74,90.77,17998.0,85.6852,85.7419,85.6475,85.6758,17998.0
2023-11-29 15:05:00,90.76,90.8,90.7,90.72,13500.0,85.6664,85.7041,85.6097,85.6286,13500.0
2023-11-29 15:10:00,90.72,90.75,90.67,90.7,17788.0,85.6286,85.6569,85.5814,85.6097,17788.0
2023-11-29 15:15:00,90.7,90.75,90.55,90.61,22092.0,85.6097,85.6569,85.4682,85.5248,22092.0
2023-11-29 15:20:00,90.61,90.63,90.52,90.59,25544.0,85.5248,85.5437,85.4398,85.5059,25544.0
2023-11-29 15:25:00,90.58,90.59,90.44,90.49,30508.0,85.4965,85.5059,85.3643,85.4115,30508.0
2023-11-29 15:30:00,90.5,90.55,90.43,90.5,36875.0,85.421,85.4682,85.3549,85.421,36875.0
2023-11-29 15:35:00,90.5,90.5,90.42,90.48,29935.0,85.421,85.421,85.3454,85.4021,29935.0
2023-11-29 15:40:00,90.48,90.49,90.4,90.44,38034.0,85.4021,85.4115,85.3266,85.3643,38034.0
2023-11-29 15:45:00,90.43,90.56,90.36,90.56,46045.0,85.3549,85.4776,85.2888,85.4776,46045.0
2023-11-29 15:50:00,90.55,90.67,90.5,90.66,93102.0,85.4682,85.5814,85.421,85.572,93102.0
2023-11-29 15:55:00,90.66,90.74,90.6,90.71,218069.0,85.572,85.6475,85.5153,85.6192,218069.0
2023-11-30 09:30:00,91.66,91.67,91.26,91.31,120585.0,86.5159,86.5253,86.1383,86.1855,120585.0
2023-11-30 09:35:00,91.25,91.31,91.12,91.12,19728.0,86.1289,86.1855,86.0062,86.0062,19728.0
2023-11-30 09:40:00,91.17,91.41,91.14,91.36,37065.0,86.0534,86.2799,86.025,86.2327,37065.0
2023-11-30 09:45:00,91.36,91.46,91.24,91.46,18012.0,86.2327,86.3271,86.1194,86.3271,18012.0
2023-11-30 09:50:00,91.45,91.68,91.42,91.64,20865.0,86.3176,86.5347,86.2893,86.497,20865.0
2023-11-30 09:55:00,91.65,91.65,91.27,91.27,29755.0,86.5064,86.5064,86.1477,86.1477,29755.0
2023-11-30 10:00:00,91.27,91.35,91.21,91.33,30259.0,86.1477,86.2233,86.0911,86.2044,30259.0
2023-11-30 10:05:00,91.33,91.55,91.31,91.53,13909.0,86.2044,86.412,86.1855,86.3932,13909.0
2023-11-30 10:10:00,91.52,91.61,91.48,91.53,21194.0,86.3837,86.4687,86.346,86.3932,21194.0
2023-11-30 10:15:00,91.52,91.57,91.36,91.38,25649.0,86.3837,86.4309,86.2327,86.2516,25649.0
2023-11-30 10:20:00,91.35,91.37,91.26,91.32,16030.0,86.2233,86.2421,86.1383,86.1949,16030.0
2023-11-30 10:25:00,91.31,91.41,91.26,91.41,12514.0,86.1855,86.2799,86.1383,86.2799,12514.0
2023-11-30 10:30:00,91.4,91.55,91.39,91.52,23610.0,86.2704,86.412,86.261,86.3837,23610.0
2023-11-30 10:35:00,91.51,91.55,91.4,91.55,16659.0,86.3743,86.412,86.2704,86.412,16659.0
2023-11-30 10:40:00,91.55,91.7,91.55,91.65,25755.0,86.412,86.5536,86.412,86.5064,25755.0
2023-11-30 10:45:00,91.64,91.83,91.64,91.82,13559.0,86.497,86.6763,86.497,86.6669,13559.0
2023-11-30 10:50:00,91.82,91.92,91.82,91.91,13475.0,86.6669,86.7613,86.6669,86.7518,13475.0
2023-11-30 10:55:00,91.92,92.09,91.91,91.98,34983.0,86.7613,86.9217,86.7518,86.8179,34983.0
2023-11-30 11:00:00,91.99,92.06,91.89,91.91,25455.0,86.8273,86.8934,86.7329,86.7518,25455.0
2023-11-30 11:05:00,91.9,92.07,91.89,91.96,16906.0,86.7424,86.9028,86.7329,86.799,16906.0
2023-11-30 11:10:00,91.95,91.98,91.85,91.88,19502.0,86.7896,86.8179,86.6952,86.7235,19502.0
2023-11-30 11:15:00,91.88,91.9,91.7,91.7,51737.0,86.7235,86.7424,86.5536,86.5536,51737.0
2023-11-30 11:20:00,91.69,91.74,91.59,91.73,40677.0,86.5442,86.5914,86.4498,86.5819,40677.0
2023-11-30 11:25:00,91.72,91.8,91.71,91.8,19255.0,86.5725,86.648,86.563,86.648,19255.0
2023-11-30 11:30:00,91.79,91.82,91.71,91.75,21132.0,86.6386,86.6669,86.563,86.6008,21132.0
2023-11-30 11:35:00,91.75,91.75,91.53,91.53,30851.0,86.6008,86.6008,86.3932,86.3932,30851.0
2023-11-30 11:40:00,91.53,91.58,91.51,91.52,25507.0,86.3932,86.4403,86.3743,86.3837,25507.0
2023-11-30 11:45:00,91.53,91.6,91.53,91.58,15976.0,86.3932,86.4592,86.3932,86.4403,15976.0
2023-11-30 11:50:00,91.58,91.58,91.46,91.5,17534.0,86.4403,86.4403,86.3271,86.3648,17534.0
2023-11-30 11:55:00,91.51,91.69,91.51,91.69,15839.0,86.3743,86.5442,86.3743,86.5442,15839.0
2023-11-30 12:00:00,91.69,91.78,91.62,91.65,17193.0,86.5442,86.6291,86.4781,86.5064,17193.0
2023-11-30 12:05:00,91.66,91.71,91.63,91.65,13569.0,86.5159,86.563,86.4875,86.5064,13569.0
2023-11-30 12:10:00,91.65,91.66,91.54,91.55,9411.0,86.5064,86.5159,86.4026,86.412,9411.0
2023-11-30 12:15:00,91.53,91.73,91.51,91.58,264661.0,86.3932,86.5819,86.3743,86.4403,264661.0
2023-11-30 12:20:00,91.57,91.69,91.55,91.69,11412.0,86.4309,86.5442,86.412,86.5442,11412.0
2023-11-30 12:25:00,91.7,91.79,91.7,91.75,9742.0,86.5536,86.6386,86.5536,86.6008,9742.0
2023-11-30 12:30:00,91.71,91.86,91.71,91.82,6494.0,86.563,86.7046,86.563,86.6669,6494.0
2023-11-30 12:35:00,91.82,91.88,91.78,91.82,16441.0,86.6669,86.7235,86.6291,86.6669,16441.0
2023-11-30 12:40:00,91.82,91.87,91.81,91.86,7359.0,86.6669,86.7141,86.6574,86.7046,7359.0
2023-11-30 12:45:00,91.87,91.87,91.69,91.69,12033.0,86.7141,86.7141,86.5442,86.5442,12033.0
2023-11-30 12:50:00,91.69,91.71,91.63,91.68,9142.0,86.5442,86.563,86.4875,86.5347,9142.0
2023-11-30 12:55:00,91.67,91.79,91.67,91.77,7245.0,86.5253,86.6386,86.5253,86.6197,7245.0
2023-11-30 13:00:00,91.79,91.84,91.77,91.82,7136.0,86.6386,86.6858,86.6197,86.6669,7136.0
2023-11-30 13:05:00,91.82,91.93,91.82,91.93,13400.0,86.6669,86.7707,86.6669,86.7707,13400.0
2023-11-30 13:10:00,91.92,92.03,91.91,92.03,23869.0,86.7613,86.8651,86.7518,86.8651,23869.0
2023-11-30 13:15:00,92.02,92.06,92.01,92.04,18486.0,86.8557,86.8934,86.8462,86.8745,18486.0
2023-11-30 13:20:00,92.04,92.06,91.95,92.0,19902.0,86.8745,86.8934,86.7896,86.8368,19902.0
2023-11-30 13:25:00,92.0,92.0,91.91,91.95,11817.0,86.8368,86.8368,86.7518,86.7896,11817.0
2023-11-30 13:30:00,91.96,91.97,91.86,91.88,29060.0,86.799,86.8085,86.7046,86.7235,29060.0
2023-11-30 13:35:00,91.89,91.95,91.86,91.93,36769.0,86.7329,86.7896,86.7046,86.7707,36769.0
2023-11-30 13:40:00,91.95,92.04,91.94,92.02,14112.0,86.7896,86.8745,86.7801,86.8557,14112.0
2023-11-30 13:45:00,92.01,92.01,91.89,91.92,12458.0,86.8462,86.8462,86.7329,86.7613,12458.0
2023-11-30 13:50:00,91.91,91.92,91.84,91.84,26563.0,86.7518,86.7613,86.6858,86.6858,26563.0
2023-11-30 13:55:00,91.85,91.88,91.79,91.82,72314.0,86.6952,86.7235,86.6386,86.6669,72314.0
2023-11-30 14:00:00,91.81,91.82,91.67,91.71,18338.0,86.6574,86.6669,86.5253,86.563,18338.0
2023-11-30 14:05:00,91.72,91.85,91.71,91.79,12264.0,86.5725,86.6952,86.563,86.6386,12264.0
2023-11-30 14:10:00,91.78,91.8,91.71,91.71,8604.0,86.6291,86.648,86.563,86.563,8604.0
2023-11-30 14:15:00,91.71,91.71,91.64,91.65,12962.0,86.563,86.563,86.497,86.5064,12962.0
2023-11-30 14:20:00,91.64,91.68,91.56,91.61,14000.0,86.497,86.5347,86.4215,86.4687,14000.0
2023-11-30 14:25:00,91.6,91.72,91.58,91.7,14099.0,86.4592,86.5725,86.4403,86.5536,14099.0
2023-11-30 14:30:00,91.7,91.78,91.67,91.72,17311.0,86.5536,86.6291,86.5253,86.5725,17311.0
2023-11-30 14:35:00,91.72,91.82,91.72,91.77,13431.0,86.5725,86.6669,86.5725,86.6197,13431.0
2023-11-30 14:40:00,91.77,91.87,91.76,91.87,15591.0,86.6197,86.7141,86.6102,86.7141,15591.0
2023-11-30 14:45:00,91.87,91.91,91.84,91.91,17314.0,86.7141,86.7518,86.6858,86.7518,17314.0
2023-11-30 14:50:00,91.92,91.93,91.85,91.88,21931.0,86.7613,86.7707,86.6952,86.7235,21931.0
2023-11-30 14:55:00,91.89,91.92,91.87,91.92,12911.0,86.7329,86.7613,86.7141,86.7613,12911.0
2023-11-30 15:00:00,91.93,91.99,91.89,91.93,14956.0,86.7707,86.8273,86.7329,86.7707,14956.0
2023-11-30 15:05:00,91.93,92.02,91.9,91.97,10844.0,86.7707,86.8557,86.7424,86.8085,10844.0
2023-11-30 15:10:00,91.97,92.02,91.92,91.97,12578.0,86.8085,86.8557,86.7613,86.8085,12578.0
2023-11-30 15:15:00,91.96,92.03,91.93,92.02,16822.0,86.799,86.8651,86.7707,86.8557,16822.0
2023-11-30 15:20:00,92.02,92.05,91.92,91.93,15608.0,86.8557,86.884,86.7613,86.7707,15608.0
2023-11-30 15:25:00,91.92,92.0,91.92,91.98,27364.0,86.7613,86.8368,86.7613,86.8179,27364.0
2023-11-30 15:30:00,91.98,92.05,91.95,92.0,25636.0,86.8179,86.884,86.7896,86.8368,25636.0
2023-11-30 15:35:00,92.0,92.12,91.98,92.12,37535.0,86.8368,86.95,86.8179,86.95,37535.0
2023-11-30 15:40:00,92.12,92.3,92.11,92.3,56444.0,86.95,87.1199,86.9406,87.1199,56444.0
2023-11-30 15:45:00,92.29,92.4,92.24,92.31,99443.0,87.1105,87.2143,87.0633,87.1294,99443.0
2023-11-30 15:50:00,92.31,92.32,92.15,92.22,114842.0,87.1294,87.1388,86.9784,87.0444,114842.0
2023-11-30 15:55:00,92.23,92.34,92.19,92.27,277290.0,87.0539,87.1577,87.0161,87.0916,277290.0
2023-12-01 09:30:00,92.2,92.32,92.04,92.23,45737.0,87.0255,87.1388,86.8745,87.0539,45737.0
2023-12-01 09:35:00,92.25,92.27,91.94,92.0,21042.0,87.0727,87.0916,86.7801,86.8368,21042.0
2023-12-01 09:40:00,92.01,92.01,91.77,91.84,23072.0,86.8462,86.8462,86.6197,86.6858,23072.0
2023-12-01 09:45:00,91.84,91.84,91.55,91.76,31918.0,86.6858,86.6858,86.412,86.6102,31918.0
2023-12-01 09:50:00,91.8,91.95,91.73,91.88,26537.0,86.648,86.7896,86.5819,86.7235,26537.0
2023-12-01 09:55:00,91.82,91.85,91.65,91.85,17260.0,86.6669,86.6952,86.5064,86.6952,17260.0
2023-12-01 10:00:00,91.93,92.06,91.88,92.03,43239.0,86.7707,86.8934,86.7235,86.8651,43239.0
2023-12-01 10:05:00,92.02,92.02,91.78,91.88,30840.0,86.8557,86.8557,86.6291,86.7235,30840.0
2023-12-01 10:10:00,91.88,91.9,91.71,91.75,37433.0,86.7235,86.7424,86.563,86.6008,37433.0
2023-12-01 10:15:00,91.74,91.87,91.72,91.87,26388.0,86.5914,86.7141,86.5725,86.7141,26388.0
2023-12-01 10:20:00,91.88,91.89,91.72,91.75,27123.0,86.7235,86.7329,86.5725,86.6008,27123.0
2023-12-01 10:25:00,91.7,91.77,91.67,91.74,13658.0,86.5536,86.6197,86.5253,86.5914,13658.0
2023-12-01 10:30:00,91.74,91.89,91.7,91.8,22883.0,86.5914,86.7329,86.5536,86.648,22883.0
2023-12-01 10:35:00,91.79,91.86,91.77,91.83,24588.0,86.6386,86.7046,86.6197,86.6763,24588.0
2023-12-01 10:40:00,91.83,91.97,91.82,91.94,21340.0,86.6763,86.8085,86.6669,86.7801,21340.0
2023-12-01 10:45:00,91.95,92.07,91.95,92.06,21448.0,86.7896,86.9028,86.7896,86.8934,21448.0
2023-12-01 10:50:00,92.06,92.07,91.92,91.92,28747.0,86.8934,86.9028,86.7613,86.7613,28747.0
2023-12-01 10:55:00,91.92,91.93,91.82,91.82,22034.0,86.7613,86.7707,86.6669,86.6669,22034.0
2023-12-01 11:00:00,91.81,91.87,91.7,91.77,23658.0,86.6574,86.7141,86.5536,86.6197,23658.0
2023-12-01 11:05:00,91.73,91.94,91.69,91.94,25866.0,86.5819,86.7801,86.5442,86.7801,25866.0
2023-12-01 11:10:00,91.93,92.03,91.92,92.01,22583.0,86.7707,86.8651,86.7613,86.8462,22583.0
2023-12-01 11:15:00,92.01,92.08,91.95,92.08,18269.0,86.8462,86.9123,86.7896,86.9123,18269.0
2023-12-01 11:20:00,92.07,92.08,91.92,91.97,19621.0,86.9028,86.9123,86.7613,86.8085,19621.0
2023-12-01 11:25:00,91.96,92.16,91.94,92.14,17772.0,86.799,86.9878,86.7801,86.9689,17772.0
2023-12-01 11:30:00,92.13,92.18,91.96,92.17,26500.0,86.9595,87.0067,86.799,86.9972,26500.0
2023-12-01 11:35:00,92.16,92.19,92.09,92.16,16494.0,86.9878,87.0161,86.9217,86.9878,16494.0
2023-12-01 11:40:00,92.14,92.34,92.14,92.29,48835.0,86.9689,87.1577,86.9689,87.1105,48835.0
2023-12-01 11:45:00,92.34,92.35,92.07,92.17,16430.0,87.1577,87.1671,86.9028,86.9972,16430.0
2023-12-01 11:50:00,92.18,92.3,92.18,92.23,26216.0,87.0067,87.1199,87.0067,87.0539,26216.0
2023-12-01 11:55:00,92.21,92.29,92.19,92.22,16038.0,87.035,87.1105,87.0161,87.0444,16038.0
2023-12-01 12:00:00,92.21,92.27,92.15,92.21,22510.0,87.035,87.0916,86.9784,87.035,22510.0
2023-12-01 12:05:00,92.21,92.37,92.18,92.33,21881.0,87.035,87.186,87.0067,87.1483,21881.0
2023-12-01 12:10:00,92.3,92.34,92.26,92.27,13169.0,87.1199,87.1577,87.0822,87.0916,13169.0
2023-12-01 12:15:00,92.26,92.39,92.22,92.35,21453.0,87.0822,87.2049,87.0444,87.1671,21453.0
2023-12-01 12:20:00,92.35,92.5,92.34,92.42,20475.0,87.1671,87.3087,87.1577,87.2332,20475.0
2023-12-01 12:25:00,92.42,92.42,92.3,92.32,13121.0,87.2332,87.2332,87.1199,87.1388,13121.0
2023-12-01 12:30:00,92.31,92.42,92.29,92.29,10864.0,87.1294,87.2332,87.1105,87.1105,10864.0
2023-12-01 12:35:00,92.29,92.32,92.24,92.27,24170.0,87.1105,87.1388,87.0633,87.0916,24170.0
2023-12-01 12:40:00,92.27,92.29,92.19,92.22,12255.0,87.0916,87.1105,87.0161,87.0444,12255.0
2023-12-01 12:45:00,92.21,92.29,92.21,92.27,12850.0,87.035,87.1105,87.035,87.0916,12850.0
2023-12-01 12:50:00,92.26,92.26,92.14,92.18,11538.0,87.0822,87.0822,86.9689,87.0067,11538.0
2023-12-01 12:55:00,92.19,92.26,92.17,92.26,11060.0,87.0161,87.0822,86.9972,87.0822,11060.0
2023-12-01 13:00:00,92.25,92.32,92.25,92.28,10187.0,87.0727,87.1388,87.0727,87.1011,10187.0
2023-12-01 13:05:00,92.27,92.33,92.22,92.29,22118.0,87.0916,87.1483,87.0444,87.1105,22118.0
2023-12-01 13:10:00,92.29,92.34,92.22,92.29,12522.0,87.1105,87.1577,87.0444,87.1105,12522.0
2023-12-01 13:15:00,92.28,92.5,92.25,92.42,32075.0,87.1011,87.3087,87.0727,87.2332,32075.0
2023-12-01 13:20:00,92.44,92.47,92.3,92.31,16301.0,87.2521,87.2804,87.1199,87.1294,16301.0
2023-12-01 13:25:00,92.31,92.38,92.28,92.31,13919.0,87.1294,87.1954,87.1011,87.1294,13919.0
2023-12-01 13:30:00,92.31,92.32,92.25,92.3,14839.0,87.1294,87.1388,87.0727,87.1199,14839.0
2023-12-01 13:35:00,92.31,92.35,92.25,92.34,16916.0,87.1294,87.1671,87.0727,87.1577,16916.0
2023-12-01 13:40:00,92.36,92.42,92.34,92.36,13831.0,87.1766,87.2332,87.1577,87.1766,13831.0
2023-12-01 13:45:00,92.35,92.37,92.27,92.29,12205.0,87.1671,87.186,87.0916,87.1105,12205.0
2023-12-01 13:50:00,92.29,92.33,92.24,92.26,13200.0,87.1105,87.1483,87.0633,87.0822,13200.0
2023-12-01 13:55:00,92.26,92.28,92.23,92.26,11204.0,87.0822,87.1011,87.0539,87.0822,11204.0
2023-12-01 14:00:00,92.26,92.29,92.12,92.12,60150.0,87.0822,87.1105,86.95,86.95,60150.0
2023-12-01 14:05:00,92.12,92.17,92.1,92.12,19620.0,86.95,86.9972,86.9312,86.95,19620.0
2023-12-01 14:10:00,92.13,92.22,92.1,92.11,18095.0,86.9595,87.0444,86.9312,86.9406,18095.0
2023-12-01 14:15:00,92.12,92.18,92.11,92.15,19672.0,86.95,87.0067,86.9406,86.9784,19672.0
2023-12-01 14:20:00,92.14,92.17,92.12,92.13,21306.0,86.9689,86.9972,86.95,86.9595,21306.0
2023-12-01 14:25:00,92.13,92.25,92.12,92.25,27209.0,86.9595,87.0727,86.95,87.0727,27209.0
2023-12-01 14:30:00,92.25,92.27,92.18,92.2,27179.0,87.0727,87.0916,87.0067,87.0255,27179.0
2023-12-01 14:35:00,92.19,92.22,92.18,92.2,15833.0,87.0161,87.0444,87.0067,87.0255,15833.0
2023-12-01 14:40:00,92.2,92.25,92.16,92.18,17447.0,87.0255,87.0727,86.9878,87.0067,17447.0
2023-12-01 14:45:00,92.18,92.25,92.17,92.24,12646.0,87.0067,87.0727,86.9972,87.0633,12646.0
2023-12-01 14:50:00,92.25,92.28,92.21,92.21,23208.0,87.0727,87.1011,87.035,87.035,23208.0
2023-12-01 14:55:00,92.22,92.22,92.14,92.16,17383.0,87.0444,87.0444,86.9689,86.9878,17383.0
2023-12-01 15:00:00,92.16,92.2,92.09,92.11,34555.0,86.9878,87.0255,86.9217,86.9406,34555.0
2023-12-01 15:05:00,92.11,92.11,92.05,92.11,87989.0,86.9406,86.9406,86.884,86.9406,87989.0
2023-12-01 15:10:00,92.11,92.18,92.1,92.17,39438.0,86.9406,87.0067,86.9312,86.9972,39438.0
2023-12-01 15:15:00,92.18,92.18,92.09,92.1,24661.0,87.0067,87.0067,86.9217,86.9312,24661.0
2023-12-01 15:20:00,92.1,92.17,92.09,92.12,35127.0,86.9312,86.9972,86.9217,86.95,35127.0
2023-12-01 15:25:00,92.12,92.3,92.12,92.28,41471.0,86.95,87.1199,86.95,87.1011,41471.0
2023-12-01 15:30:00,92.28,92.39,92.27,92.32,42260.0,87.1011,87.2049,87.0916,87.1388,42260.0
2023-12-01 15:35:00,92.31,92.35,92.25,92.26,42230.0,87.1294,87.1671,87.0727,87.0822,42230.0
2023-12-01 15:40:00,92.25,92.37,92.21,92.31,58607.0,87.0727,87.186,87.035,87.1294,58607.0
2023-12-01 15:45:00,92.31,92.4,92.27,92.38,70163.0,87.1294,87.2143,87.0916,87.1954,70163.0
2023-12-01 15:50:00,92.38,92.53,92.38,92.42,119184.0,87.1954,87.337,87.1954,87.2332,119184.0
2023-12-01 15:55:00,92.42,92.65,92.4,92.63,308489.0,87.2332,87.4503,87.2143,87.4314,308489.0
2023-12-04 09:30:00,92.02,92.57,92.02,92.38,83012.0,86.8557,87.3748,86.8557,87.1954,83012.0
2023-12-04 09:35:00,92.41,92.46,92.15,92.22,20074.0,87.2238,87.271,86.9784,87.0444,20074.0
2023-12-04 09:40:00,92.26,92.35,92.15,92.27,25250.0,87.0822,87.1671,86.9784,87.0916,25250.0
2023-12-04 09:45:00,92.29,92.55,92.22,92.52,8334.0,87.1105,87.3559,87.0444,87.3276,8334.0
2023-12-04 09:50:00,92.53,92.53,92.27,92.28,16174.0,87.337,87.337,87.0916,87.1011,16174.0
2023-12-04 09:55:00,92.25,92.33,92.14,92.17,23104.0,87.0727,87.1483,86.9689,86.9972,23104.0
2023-12-04 10:00:00,92.17,92.29,92.14,92.19,20662.0,86.9972,87.1105,86.9689,87.0161,20662.0
2023-12-04 10:05:00,92.2,92.42,92.16,92.42,19339.0,87.0255,87.2332,86.9878,87.2332,19339.0
2023-12-04 10:10:00,92.41,92.44,92.36,92.44,19055.0,87.2238,87.2521,87.1766,87.2521,19055.0
2023-12-04 10:15:00,92.43,92.45,92.28,92.29,12579.0,87.2426,87.2615,87.1011,87.1105,12579.0
2023-12-04 10:20:00,92.31,92.41,92.28,92.37,15425.0,87.1294,87.2238,87.1011,87.186,15425.0
2023-12-04 10:25:00,92.35,92.48,92.35,92.44,11294.0,87.1671,87.2898,87.1671,87.2521,11294.0
2023-12-04 10:30:00,92.46,92.69,92.46,92.69,21419.0,87.271,87.488,87.271,87.488,21419.0
2023-12-04 10:35:00,92.69,92.86,92.66,92.85,39542.0,87.488,87.6485,87.4597,87.6391,39542.0
2023-12-04 10:40:00,92.86,92.9,92.63,92.66,21376.0,87.6485,87.6863,87.4314,87.4597,21376.0
2023-12-04 10:45:00,92.67,92.75,92.64,92.65,11686.0,87.4692,87.5447,87.4409,87.4503,11686.0
2023-12-04 10:50:00,92.65,92.77,92.59,92.76,33891.0,87.4503,87.5636,87.3937,87.5541,33891.0
2023-12-04 10:55:00,92.76,92.89,92.76,92.86,36834.0,87.5541,87.6768,87.5541,87.6485,36834.0
2023-12-04 11:00:00,92.87,92.9,92.81,92.89,27579.0,87.6579,87.6863,87.6013,87.6768,27579.0
2023-12-04 11:05:00,92.89,92.93,92.76,92.77,12159.0,87.6768,87.7146,87.5541,87.5636,12159.0
2023-12-04 11:10:00,92.77,93.07,92.77,93.07,47609.0,87.5636,87.8467,87.5636,87.8467,47609.0
2023-12-04 11:15:00,93.06,93.22,93.05,93.19,36644.0,87.8373,87.9883,87.8278,87.96,36644.0
2023-12-04 11:20:00,93.2,93.23,92.91,92.91,23692.0,87.9694,87.9977,87.6957,87.6957,23692.0
2023-12-04 11:25:00,92.89,92.89,92.82,92.84,13830.0,87.6768,87.6768,87.6108,87.6296,13830.0
2023-12-04 11:30:00,92.83,92.89,92.73,92.75,9634.0,87.6202,87.6768,87.5258,87.5447,9634.0
2023-12-04 11:35:00,92.71,92.78,92.71,92.75,10509.0,87.5069,87.573,87.5069,87.5447,10509.0
2023-12-04 11:40:00,92.76,92.82,92.75,92.78,16834.0,87.5541,87.6108,87.5447,87.573,16834.0
2023-12-04 11:45:00,92.78,92.84,92.75,92.81,9838.0,87.573,87.6296,87.5447,87.6013,9838.0
2023-12-04 11:50:00,92.81,92.94,92.81,92.88,13936.0,87.6013,87.724,87.6013,87.6674,13936.0
2023-12-04 11:55:00,92.88,92.88,92.78,92.81,9766.0,87.6674,87.6674,87.573,87.6013,9766.0
2023-12-04 12:00:00,92.83,92.86,92.79,92.86,5299.0,87.6202,87.6485,87.5824,87.6485,5299.0
2023-12-04 12:05:00,92.88,93.02,92.88,93.02,16576.0,87.6674,87.7995,87.6674,87.7995,16576.0
2023-12-04 12:10:00,93.02,93.06,92.95,92.96,8182.0,87.7995,87.8373,87.7335,87.7429,8182.0
2023-12-04 12:15:00,92.98,93.05,92.97,93.02,10372.0,87.7618,87.8278,87.7523,87.7995,10372.0
2023-12-04 12:20:00,93.02,93.03,92.97,92.98,8548.0,87.7995,87.809,87.7523,87.7618,8548.0
2023-12-04 12:25:00,92.97,93.0,92.95,92.99,13532.0,87.7523,87.7807,87.7335,87.7712,13532.0
2023-12-04 12:30:00,93.01,93.03,92.97,93.01,7845.0,87.7901,87.809,87.7523,87.7901,7845.0
2023-12-04 12:35:00,93.0,93.01,92.76,92.78,12244.0,87.7807,87.7901,87.5541,87.573,12244.0
2023-12-04 12:40:00,92.77,92.83,92.75,92.82,7563.0,87.5636,87.6202,87.5447,87.6108,7563.0
2023-12-04 12:45:00,92.83,92.93,92.81,92.93,10257.0,87.6202,87.7146,87.6013,87.7146,10257.0
2023-12-04 12:50:00,92.93,92.96,92.91,92.95,5861.0,87.7146,87.7429,87.6957,87.7335,5861.0
2023-12-04 12:55:00,92.96,92.96,92.89,92.94,8522.0,87.7429,87.7429,87.6768,87.724,8522.0
2023-12-04 13:00:00,92.9,92.9,92.87,92.89,4967.0,87.6863,87.6863,87.6579,87.6768,4967.0
2023-12-04 13:05:00,92.87,92.89,92.75,92.75,10224.0,87.6579,87.6768,87.5447,87.5447,10224.0
2023-12-04 13:10:00,92.74,92.75,92.66,92.75,6328.0,87.5352,87.5447,87.4597,87.5447,6328.0
2023-12-04 13:15:00,92.74,92.82,92.71,92.81,13378.0,87.5352,87.6108,87.5069,87.6013,13378.0
2023-12-04 13:20:00,92.81,92.9,92.81,92.9,9299.0,87.6013,87.6863,87.6013,87.6863,9299.0
2023-12-04 13:25:00,92.91,92.92,92.82,92.83,7969.0,87.6957,87.7051,87.6108,87.6202,7969.0
2023-12-04 13:30:00,92.82,92.84,92.79,92.8,9058.0,87.6108,87.6296,87.5824,87.5919,9058.0
2023-12-04 13:35:00,92.77,92.88,92.77,92.87,7037.0,87.5636,87.6674,87.5636,87.6579,7037.0
2023-12-04 13:40:00,92.87,92.93,92.84,92.92,6235.0,87.6579,87.7146,87.6296,87.7051,6235.0
2023-12-04 13:45:00,92.92,92.99,92.92,92.94,13925.0,87.7051,87.7712,87.7051,87.724,13925.0
2023-12-04 13:50:00,92.92,92.93,92.86,92.87,9259.0,87.7051,87.7146,87.6485,87.6579,9259.0
2023-12-04 13:55:00,92.88,92.91,92.87,92.88,7476.0,87.6674,87.6957,87.6579,87.6674,7476.0
2023-12-04 14:00:00,92.89,92.98,92.89,92.92,10366.0,87.6768,87.7618,87.6768,87.7051,10366.0
2023-12-04 14:05:00,92.92,92.98,92.91,92.96,6244.0,87.7051,87.7618,87.6957,87.7429,6244.0
2023-12-04 14:10:00,92.96,92.99,92.88,92.88,7434.0,87.7429,87.7712,87.6674,87.6674,7434.0
2023-12-04 14:15:00,92.89,92.92,92.73,92.73,7985.0,87.6768,87.7051,87.5258,87.5258,7985.0
2023-12-04 14:20:00,92.73,92.74,92.67,92.71,13882.0,87.5258,87.5352,87.4692,87.5069,13882.0
2023-12-04 14:25:00,92.71,92.79,92.7,92.79,14076.0,87.5069,87.5824,87.4975,87.5824,14076.0
2023-12-04 14:30:00,92.8,92.81,92.75,92.78,16894.0,87.5919,87.6013,87.5447,87.573,16894.0
2023-12-04 14:35:00,92.78,92.84,92.76,92.84,20440.0,87.573,87.6296,87.5541,87.6296,20440.0
2023-12-04 14:40:00,92.83,92.91,92.82,92.91,12795.0,87.6202,87.6957,87.6108,87.6957,12795.0
2023-12-04 14:45:00,92.91,92.94,92.85,92.86,16548.0,87.6957,87.724,87.6391,87.6485,16548.0
2023-12-04 14:50:00,92.86,92.91,92.85,92.88,17836.0,87.6485,87.6957,87.6391,87.6674,17836.0
2023-12-04 14:55:00,92.88,92.9,92.85,92.88,13182.0,87.6674,87.6863,87.6391,87.6674,13182.0
2023-12-04 15:00:00,92.89,92.96,92.89,92.9,17513.0,87.6768,87.7429,87.6768,87.6863,17513.0
2023-12-04 15:05:00,92.9,92.93,92.86,92.89,21688.0,87.6863,87.7146,87.6485,87.6768,21688.0
2023-12-04 15:10:00,92.89,92.93,92.85,92.9,17667.0,87.6768,87.7146,87.6391,87.6863,17667.0
2023-12-04 15:15:00,92.9,92.93,92.85,92.93,28860.0,87.6863,87.7146,87.6391,87.7146,28860.0
2023-12-04 15:20:00,92.94,92.95,92.85,92.85,25653.0,87.724,87.7335,87.6391,87.6391,25653.0
2023-12-04 15:25:00,92.86,92.87,92.78,92.86,57580.0,87.6485,87.6579,87.573,87.6485,57580.0
2023-12-04 15:30:00,92.86,92.87,92.71,92.77,47035.0,87.6485,87.6579,87.5069,87.5636,47035.0
2023-12-04 15:35:00,92.76,92.77,92.68,92.7,32024.0,87.5541,87.5636,87.4786,87.4975,32024.0
2023-12-04 15:40:00,92.7,92.79,92.7,92.73,26383.0,87.4975,87.5824,87.4975,87.5258,26383.0
2023-12-04 15:45:00,92.74,92.76,92.68,92.69,31782.0,87.5352,87.5541,87.4786,87.488,31782.0
2023-12-04 15:50:00,92.69,92.83,92.68,92.83,94160.0,87.488,87.6202,87.4786,87.6202,94160.0
2023-12-04 15:55:00,92.85,92.86,92.71,92.71,152577.0,87.6391,87.6485,87.5069,87.5069,152577.0
2023-12-05 09:30:00,92.86,92.97,92.38,92.6,55561.0,87.6485,87.7523,87.1954,87.4031,55561.0
2023-12-05 09:35:00,92.59,92.73,92.28,92.39,48759.0,87.3937,87.5258,87.1011,87.2049,48759.0
2023-12-05 09:40:00,92.41,92.43,92.15,92.19,38732.0,87.2238,87.2426,86.9784,87.0161,38732.0
2023-12-05 09:45:00,92.17,92.43,92.15,92.4,24084.0,86.9972,87.2426,86.9784,87.2143,24084.0
2023-12-05 09:50:00,92.38,92.54,92.23,92.54,20032.0,87.1954,87.3465,87.0539,87.3465,20032.0
2023-12-05 09:55:00,92.54,92.54,92.18,92.23,15262.0,87.3465,87.3465,87.0067,87.0539,15262.0
2023-12-05 10:00:00,92.22,92.49,92.21,92.3,22193.0,87.0444,87.2993,87.035,87.1199,22193.0
2023-12-05 10:05:00,92.28,92.28,92.05,92.14,19475.0,87.1011,87.1011,86.884,86.9689,19475.0
2023-12-05 10:10:00,92.12,92.26,92.1,92.17,18161.0,86.95,87.0822,86.9312,86.9972,18161.0
2023-12-05 10:15:00,92.17,92.17,92.02,92.04,33759.0,86.9972,86.9972,86.8557,86.8745,33759.0
2023-12-05 10:20:00,92.04,92.08,91.98,92.08,15984.0,86.8745,86.9123,86.8179,86.9123,15984.0
2023-12-05 10:25:00,92.08,92.18,91.99,92.17,10967.0,86.9123,87.0067,86.8273,86.9972,10967.0
2023-12-05 10:30:00,92.21,92.24,91.97,92.01,14172.0,87.035,87.0633,86.8085,86.8462,14172.0
2023-12-05 10:35:00,92.0,92.06,91.91,92.05,14376.0,86.8368,86.8934,86.7518,86.884,14376.0
2023-12-05 10:40:00,92.04,92.16,91.99,92.12,11850.0,86.8745,86.9878,86.8273,86.95,11850.0
2023-12-05 10:45:00,92.11,92.13,92.03,92.13,8444.0,86.9406,86.9595,86.8651,86.9595,8444.0
2023-12-05 10:50:00,92.09,92.12,92.06,92.06,10810.0,86.9217,86.95,86.8934,86.8934,10810.0
2023-12-05 10:55:00,92.05,92.07,92.0,92.07,15825.0,86.884,86.9028,86.8368,86.9028,15825.0
2023-12-05 11:00:00,92.05,92.05,91.95,92.01,18103.0,86.884,86.884,86.7896,86.8462,18103.0
2023-12-05 11:05:00,92.0,92.05,91.96,92.0,11386.0,86.8368,86.884,86.799,86.8368,11386.0
2023-12-05 11:10:00,92.0,92.08,91.95,92.03,10934.0,86.8368,86.9123,86.7896,86.8651,10934.0
2023-12-05 11:15:00,92.05,92.07,91.9,91.91,15366.0,86.884,86.9028,86.7424,86.7518,15366.0
2023-12-05 11:20:00,91.91,92.05,91.91,92.05,10593.0,86.7518,86.884,86.7518,86.884,10593.0
2023-12-05 11:25:00,92.04,92.16,92.04,92.13,5365.0,86.8745,86.9878,86.8745,86.9595,5365.0
2023-12-05 11:30:00,92.15,92.23,92.13,92.15,14805.0,86.9784,87.0539,86.9595,86.9784,14805.0
2023-12-05 11:35:00,92.14,92.15,92.09,92.11,11777.0,86.9689,86.9784,86.9217,86.9406,11777.0
2023-12-05 11:40:00,92.1,92.11,92.01,92.08,11718.0,86.9312,86.9406,86.8462,86.9123,11718.0
2023-12-05 11:45:00,92.07,92.14,92.04,92.12,7151.0,86.9028,86.9689,86.8745,86.95,7151.0
2023-12-05 11:50:00,92.12,92.21,92.11,92.21,7729.0,86.95,87.035,86.9406,87.035,7729.0
2023-12-05 11:55:00,92.2,92.28,92.18,92.22,15747.0,87.0255,87.1011,87.0067,87.0444,15747.0
2023-12-05 12:00:00,92.21,92.21,92.11,92.12,5914.0,87.035,87.035,86.9406,86.95,5914.0
2023-12-05 12:05:00,92.14,92.3,92.14,92.29,7762.0,86.9689,87.1199,86.9689,87.1105,7762.0
2023-12-05 12:10:00,92.31,92.34,92.26,92.32,10718.0,87.1294,87.1577,87.0822,87.1388,10718.0
2023-12-05 12:15:00,92.32,92.4,92.31,92.4,9282.0,87.1388,87.2143,87.1294,87.2143,9282.0
2023-12-05 12:20:00,92.42,92.47,92.39,92.41,15097.0,87.2332,87.2804,87.2049,87.2238,15097.0
2023-12-05 12:25:00,92.42,92.45,92.38,92.42,9502.0,87.2332,87.2615,87.1954,87.2332,9502.0
2023-12-05 12:30:00,92.44,92.48,92.41,92.48,17675.0,87.2521,87.2898,87.2238,87.2898,17675.0
2023-12-05 12:35:00,92.47,92.48,92.41,92.45,7187.0,87.2804,87.2898,87.2238,87.2615,7187.0
2023-12-05 12:40:00,92.45,92.46,92.36,92.41,9631.0,87.2615,87.271,87.1766,87.2238,9631.0
2023-12-05 12:45:00,92.4,92.45,92.37,92.37,13759.0,87.2143,87.2615,87.186,87.186,13759.0
2023-12-05 12:50:00,92.37,92.37,92.27,92.31,10090.0,87.186,87.186,87.0916,87.1294,10090.0
2023-12-05 12:55:00,92.31,92.39,92.29,92.38,7400.0,87.1294,87.2049,87.1105,87.1954,7400.0
2023-12-05 13:00:00,92.42,92.5,92.42,92.47,8769.0,87.2332,87.3087,87.2332,87.2804,8769.0
2023-12-05 13:05:00,92.48,92.49,92.44,92.45,12690.0,87.2898,87.2993,87.2521,87.2615,12690.0
2023-12-05 13:10:00,92.45,92.46,92.42,92.46,11525.0,87.2615,87.271,87.2332,87.271,11525.0
2023-12-05 13:15:00,92.46,92.48,92.41,92.47,16086.0,87.271,87.2898,87.2238,87.2804,16086.0
2023-12-05 13:20:00,92.47,92.47,92.4,92.45,9537.0,87.2804,87.2804,87.2143,87.2615,9537.0
2023-12-05 13:25:00,92.45,92.5,92.43,92.48,16060.0,87.2615,87.3087,87.2426,87.2898,16060.0
2023-12-05 13:30:00,92.48,92.49,92.35,92.35,6685.0,87.2898,87.2993,87.1671,87.1671,6685.0
2023-12-05 13:35:00,92.36,92.37,92.3,92.37,10793.0,87.1766,87.186,87.1199,87.186,10793.0
2023-12-05 13:40:00,92.36,92.41,92.3,92.39,19188.0,87.1766,87.2238,87.1199,87.2049,19188.0
2023-12-05 13:45:00,92.39,92.49,92.38,92.49,20697.0,87.2049,87.2993,87.1954,87.2993,20697.0
2023-12-05 13:50:00,92.48,92.49,92.41,92.43,14840.0,87.2898,87.2993,87.2238,87.2426,14840.0
2023-12-05 13:55:00,92.44,92.44,92.26,92.28,12951.0,87.2521,87.2521,87.0822,87.1011,12951.0
2023-12-05 14:00:00,92.28,92.28,92.2,92.22,13537.0,87.1011,87.1011,87.0255,87.0444,13537.0
2023-12-05 14:05:00,92.22,92.26,92.19,92.22,19599.0,87.0444,87.0822,87.0161,87.0444,19599.0
2023-12-05 14:10:00,92.21,92.23,92.13,92.19,34864.0,87.035,87.0539,86.9595,87.0161,34864.0
2023-12-05 14:15:00,92.2,92.3,92.18,92.29,22037.0,87.0255,87.1199,87.0067,87.1105,22037.0
2023-12-05 14:20:00,92.3,92.35,92.24,92.34,14887.0,87.1199,87.1671,87.0633,87.1577,14887.0
2023-12-05 14:25:00,92.34,92.37,92.29,92.3,31682.0,87.1577,87.186,87.1105,87.1199,31682.0
2023-12-05 14:30:00,92.3,92.36,92.25,92.33,12525.0,87.1199,87.1766,87.0727,87.1483,12525.0
2023-12-05 14:35:00,92.33,92.36,92.21,92.22,16818.0,87.1483,87.1766,87.035,87.0444,16818.0
2023-12-05 14:40:00,92.22,92.23,92.19,92.21,14079.0,87.0444,87.0539,87.0161,87.035,14079.0
2023-12-05 14:45:00,92.22,92.27,92.21,92.23,15818.0,87.0444,87.0916,87.035,87.0539,15818.0
2023-12-05 14:50:00,92.23,92.23,92.19,92.2,15898.0,87.0539,87.0539,87.0161,87.0255,15898.0
2023-12-05 14:55:00,92.23,92.27,92.2,92.26,10144.0,87.0539,87.0916,87.0255,87.0822,10144.0
2023-12-05 15:00:00,92.26,92.3,92.24,92.25,9425.0,87.0822,87.1199,87.0633,87.0727,9425.0
2023-12-05 15:05:00,92.25,92.37,92.24,92.36,15954.0,87.0727,87.186,87.0633,87.1766,15954.0
2023-12-05 15:10:00,92.37,92.43,92.36,92.43,14028.0,87.186,87.2426,87.1766,87.2426,14028.0
2023-12-05 15:15:00,92.42,92.48,92.38,92.47,15566.0,87.2332,87.2898,87.1954,87.2804,15566.0
2023-12-05 15:20:00,92.47,92.53,92.43,92.45,17644.0,87.2804,87.337,87.2426,87.2615,17644.0
2023-12-05 15:25:00,92.45,92.47,92.37,92.43,16352.0,87.2615,87.2804,87.186,87.2426,16352.0
2023-12-05 15:30:00,92.42,92.53,92.39,92.53,35217.0,87.2332,87.337,87.2049,87.337,35217.0
2023-12-05 15:35:00,92.53,92.59,92.52,92.57,24682.0,87.337,87.3937,87.3276,87.3748,24682.0
2023-12-05 15:40:00,92.57,92.61,92.55,92.6,28001.0,87.3748,87.4125,87.3559,87.4031,28001.0
2023-12-05 15:45:00,92.59,92.64,92.58,92.64,52404.0,87.3937,87.4409,87.3842,87.4409,52404.0
2023-12-05 15:50:00,92.63,92.63,92.45,92.48,87812.0,87.4314,87.4314,87.2615,87.2898,87812.0
2023-12-05 15:55:00,92.48,92.53,92.44,92.5,245636.0,87.2898,87.337,87.2521,87.3087,245636.0
2023-12-06 09:30:00,92.85,92.99,92.74,92.81,49180.0,87.6391,87.7712,87.5352,87.6013,49180.0
2023-12-06 09:35:00,92.83,93.05,92.65,93.03,23259.0,87.6202,87.8278,87.4503,87.809,23259.0
2023-12-06 09:40:00,93.0,93.11,92.85,92.95,16862.0,87.7807,87.8845,87.6391,87.7335,16862.0
2023-12-06 09:45:00,92.99,93.07,92.89,93.03,14418.0,87.7712,87.8467,87.6768,87.809,14418.0
2023-12-06 09:50:00,93.01,93.04,92.87,93.01,8536.0,87.7901,87.8184,87.6579,87.7901,8536.0
2023-12-06 09:55:00,93.04,93.12,92.99,93.04,41576.0,87.8184,87.8939,87.7712,87.8184,41576.0
2023-12-06 10:00:00,93.05,93.06,92.77,92.87,20617.0,87.8278,87.8373,87.5636,87.6579,20617.0
2023-12-06 10:05:00,92.87,93.02,92.82,93.0,19620.0,87.6579,87.7995,87.6108,87.7807,19620.0
2023-12-06 10:10:00,93.0,93.01,92.88,93.01,24844.0,87.7807,87.7901,87.6674,87.7901,24844.0
2023-12-06 10:15:00,93.0,93.15,93.0,93.14,14401.0,87.7807,87.9222,87.7807,87.9128,14401.0
2023-12-06 10:20:00,93.13,93.17,92.9,93.02,25616.0,87.9034,87.9411,87.6863,87.7995,25616.0
2023-12-06 10:25:00,93.01,93.09,92.98,93.03,12145.0,87.7901,87.8656,87.7618,87.809,12145.0
2023-12-06 10:30:00,93.03,93.08,92.99,93.0,10485.0,87.809,87.8562,87.7712,87.7807,10485.0
2023-12-06 10:35:00,93.0,93.08,92.95,93.06,10631.0,87.7807,87.8562,87.7335,87.8373,10631.0
2023-12-06 10:40:00,93.05,93.14,93.04,93.06,11093.0,87.8278,87.9128,87.8184,87.8373,11093.0
2023-12-06 10:45:00,93.05,93.17,93.0,93.16,9064.0,87.8278,87.9411,87.7807,87.9317,9064.0
2023-12-06 10:50:00,93.17,93.22,93.13,93.15,8756.0,87.9411,87.9883,87.9034,87.9222,8756.0
2023-12-06 10:55:00,93.14,93.14,93.07,93.1,12085.0,87.9128,87.9128,87.8467,87.875,12085.0
2023-12-06 11:00:00,93.09,93.18,93.04,93.17,23439.0,87.8656,87.9505,87.8184,87.9411,23439.0
2023-12-06 11:05:00,93.18,93.27,93.15,93.21,17546.0,87.9505,88.0355,87.9222,87.9789,17546.0
2023-12-06 11:10:00,93.22,93.29,93.22,93.25,10377.0,87.9883,88.0544,87.9883,88.0166,10377.0
2023-12-06 11:15:00,93.23,93.24,93.12,93.21,11446.0,87.9977,88.0072,87.8939,87.9789,11446.0
2023-12-06 11:20:00,93.2,93.2,93.07,93.12,6629.0,87.9694,87.9694,87.8467,87.8939,6629.0
2023-12-06 11:25:00,93.12,93.17,93.06,93.06,12212.0,87.8939,87.9411,87.8373,87.8373,12212.0
2023-12-06 11:30:00,93.05,93.12,92.91,93.12,37181.0,87.8278,87.8939,87.6957,87.8939,37181.0
2023-12-06 11:35:00,93.11,93.16,93.08,93.1,56461.0,87.8845,87.9317,87.8562,87.875,56461.0
2023-12-06 11:40:00,93.09,93.16,93.06,93.08,13443.0,87.8656,87.9317,87.8373,87.8562,13443.0
2023-12-06 11:45:00,93.07,93.08,93.0,93.03,7812.0,87.8467,87.8562,87.7807,87.809,7812.0
2023-12-06 11:50:00,93.02,93.06,93.01,93.01,9370.0,87.7995,87.8373,87.7901,87.7901,9370.0
2023-12-06 11:55:00,92.99,92.99,92.83,92.88,7579.0,87.7712,87.7712,87.6202,87.6674,7579.0
2023-12-06 12:00:00,92.83,92.92,92.81,92.92,5539.0,87.6202,87.7051,87.6013,87.7051,5539.0
2023-12-06 12:05:00,92.91,93.03,92.88,93.03,29413.0,87.6957,87.809,87.6674,87.809,29413.0
2023-12-06 12:10:00,93.02,93.05,92.85,92.89,29044.0,87.7995,87.8278,87.6391,87.6768,29044.0
2023-12-06 12:15:00,92.87,92.87,92.81,92.84,10152.0,87.6579,87.6579,87.6013,87.6296,10152.0
2023-12-06 12:20:00,92.83,92.89,92.83,92.89,6900.0,87.6202,87.6768,87.6202,87.6768,6900.0
2023-12-06 12:25:00,92.88,92.97,92.87,92.96,22742.0,87.6674,87.7523,87.6579,87.7429,22742.0
2023-12-06 12:30:00,92.97,93.03,92.96,93.0,5816.0,87.7523,87.809,87.7429,87.7807,5816.0
2023-12-06 12:35:00,93.0,93.11,92.99,93.09,9436.0,87.7807,87.8845,87.7712,87.8656,9436.0
2023-12-06 12:40:00,93.09,93.1,93.03,93.03,4170.0,87.8656,87.875,87.809,87.809,4170.0
2023-12-06 12:45:00,93.05,93.05,92.97,93.0,12001.0,87.8278,87.8278,87.7523,87.7807,12001.0
2023-12-06 12:50:00,93.02,93.06,93.0,93.06,10263.0,87.7995,87.8373,87.7807,87.8373,10263.0
2023-12-06 12:55:00,93.06,93.1,93.04,93.08,6524.0,87.8373,87.875,87.8184,87.8562,6524.0
2023-12-06 13:00:00,93.09,93.11,93.06,93.1,4995.0,87.8656,87.8845,87.8373,87.875,4995.0
2023-12-06 13:05:00,93.08,93.14,93.06,93.06,6286.0,87.8562,87.9128,87.8373,87.8373,6286.0
2023-12-06 13:10:00,93.06,93.06,93.01,93.03,2589.0,87.8373,87.8373,87.7901,87.809,2589.0
2023-12-06 13:15:00,93.03,93.04,92.97,92.98,5192.0,87.809,87.8184,87.7523,87.7618,5192.0
2023-12-06 13:20:00,92.98,93.1,92.93,93.09,13050.0,87.7618,87.875,87.7146,87.8656,13050.0
2023-12-06 13:25:00,93.08,93.13,93.06,93.1,6101.0,87.8562,87.9034,87.8373,87.875,6101.0
2023-12-06 13:30:00,93.12,93.14,93.05,93.09,13626.0,87.8939,87.9128,87.8278,87.8656,13626.0
2023-12-06 13:35:00,93.11,93.12,93.06,93.1,10804.0,87.8845,87.8939,87.8373,87.875,10804.0
2023-12-06 13:40:00,93.11,93.18,93.1,93.11,185723.0,87.8845,87.9505,87.875,87.8845,185723.0
2023-12-06 13:45:00,93.11,93.24,93.11,93.21,29964.0,87.8845,88.0072,87.8845,87.9789,29964.0
2023-12-06 13:50:00,93.22,93.27,93.18,93.25,22799.0,87.9883,88.0355,87.9505,88.0166,22799.0
2023-12-06 13:55:00,93.25,93.28,93.22,93.27,16447.0,88.0166,88.0449,87.9883,88.0355,16447.0
2023-12-06 14:00:00,93.26,93.3,93.2,93.3,10974.0,88.0261,88.0638,87.9694,88.0638,10974.0
2023-12-06 14:05:00,93.3,93.42,93.28,93.42,33502.0,88.0638,88.1771,88.0449,88.1771,33502.0
2023-12-06 14:10:00,93.41,93.42,93.3,93.32,14301.0,88.1676,88.1771,88.0638,88.0827,14301.0
2023-12-06 14:15:00,93.32,93.32,93.29,93.31,10100.0,88.0827,88.0827,88.0544,88.0733,10100.0
2023-12-06 14:20:00,93.34,93.39,93.33,93.34,13960.0,88.1016,88.1488,88.0921,88.1016,13960.0
2023-12-06 14:25:00,93.34,93.34,93.29,93.31,27746.0,88.1016,88.1016,88.0544,88.0733,27746.0
2023-12-06 14:30:00,93.31,93.31,93.24,93.29,15258.0,88.0733,88.0733,88.0072,88.0544,15258.0
2023-12-06 14:35:00,93.29,93.3,93.26,93.29,14195.0,88.0544,88.0638,88.0261,88.0544,14195.0
2023-12-06 14:40:00,93.29,93.33,93.28,93.32,20432.0,88.0544,88.0921,88.0449,88.0827,20432.0
2023-12-06 14:45:00,93.31,93.35,93.27,93.35,29700.0,88.0733,88.111,88.0355,88.111,29700.0
2023-12-06 14:50:00,93.36,93.44,93.32,93.42,35161.0,88.1204,88.196,88.0827,88.1771,35161.0
2023-12-06 14:55:00,93.41,93.41,93.27,93.28,13034.0,88.1676,88.1676,88.0355,88.0449,13034.0
2023-12-06 15:00:00,93.25,93.32,93.21,93.31,18419.0,88.0166,88.0827,87.9789,88.0733,18419.0
2023-12-06 15:05:00,93.31,93.36,93.26,93.34,9655.0,88.0733,88.1204,88.0261,88.1016,9655.0
2023-12-06 15:10:00,93.34,93.43,93.33,93.42,34390.0,88.1016,88.1865,88.0921,88.1771,34390.0
2023-12-06 15:15:00,93.42,93.49,93.4,93.47,38013.0,88.1771,88.2432,88.1582,88.2243,38013.0
2023-12-06 15:20:00,93.48,93.54,93.43,93.5,50453.0,88.2337,88.2903,88.1865,88.2526,50453.0
2023-12-06 15:25:00,93.5,93.59,93.47,93.58,29196.0,88.2526,88.3375,88.2243,88.3281,29196.0
2023-12-06 15:30:00,93.57,93.65,93.54,93.65,29571.0,88.3187,88.3942,88.2903,88.3942,29571.0
2023-12-06 15:35:00,93.65,93.75,93.63,93.71,35446.0,88.3942,88.4886,88.3753,88.4508,35446.0
2023-12-06 15:40:00,93.7,93.77,93.62,93.76,73264.0,88.4414,88.5074,88.3659,88.498,73264.0
2023-12-06 15:45:00,93.75,93.75,93.62,93.68,46349.0,88.4886,88.4886,88.3659,88.4225,46349.0
2023-12-06 15:50:00,93.67,93.81,93.64,93.8,105326.0,88.413,88.5452,88.3847,88.5358,105326.0
2023-12-06 15:55:00,93.79,93.96,93.79,93.94,288789.0,88.5263,88.6868,88.5263,88.6679,288789.0
2023-12-07 09:30:00,93.9,94.06,93.32,93.36,65854.0,88.6301,88.7812,88.0827,88.1204,65854.0
2023-12-07 09:35:00,93.4,93.96,93.4,93.95,50451.0,88.1582,88.6868,88.1582,88.6773,50451.0
2023-12-07 09:40:00,93.98,94.16,93.97,94.08,23163.0,88.7057,88.8756,88.6962,88.8,23163.0
2023-12-07 09:45:00,94.1,94.37,94.1,94.35,18390.0,88.8189,89.0738,88.8189,89.0549,18390.0
2023-12-07 09:50:00,94.38,94.42,94.2,94.27,23015.0,89.0832,89.121,88.9133,88.9794,23015.0
2023-12-07 09:55:00,94.26,94.39,94.23,94.26,27649.0,88.9699,89.0926,88.9416,88.9699,27649.0
2023-12-07 10:00:00,94.25,94.28,94.07,94.15,26883.0,88.9605,88.9888,88.7906,88.8661,26883.0
2023-12-07 10:05:00,94.13,94.21,94.02,94.07,20856.0,88.8472,88.9227,88.7434,88.7906,20856.0
2023-12-07 10:10:00,94.04,94.21,94.04,94.21,20276.0,88.7623,88.9227,88.7623,88.9227,20276.0
2023-12-07 10:15:00,94.22,94.33,94.22,94.32,22026.0,88.9322,89.036,88.9322,89.0266,22026.0
2023-12-07 10:20:00,94.31,94.49,94.3,94.4,25004.0,89.0171,89.187,89.0077,89.1021,25004.0
2023-12-07 10:25:00,94.4,94.47,94.36,94.44,20680.0,89.1021,89.1682,89.0643,89.1398,20680.0
2023-12-07 10:30:00,94.45,94.46,94.35,94.39,21728.0,89.1493,89.1587,89.0549,89.0926,21728.0
2023-12-07 10:35:00,94.37,94.48,94.37,94.41,16747.0,89.0738,89.1776,89.0738,89.1115,16747.0
2023-12-07 10:40:00,94.42,94.48,94.36,94.46,11452.0,89.121,89.1776,89.0643,89.1587,11452.0
2023-12-07 10:45:00,94.46,94.64,94.45,94.64,20823.0,89.1587,89.3286,89.1493,89.3286,20823.0
2023-12-07 10:50:00,94.63,94.66,94.56,94.62,33791.0,89.3192,89.3475,89.2531,89.3097,33791.0
2023-12-07 10:55:00,94.62,94.64,94.54,94.64,12573.0,89.3097,89.3286,89.2342,89.3286,12573.0
2023-12-07 11:00:00,94.65,94.69,94.61,94.69,16698.0,89.3381,89.3758,89.3003,89.3758,16698.0
2023-12-07 11:05:00,94.69,94.8,94.69,94.69,21350.0,89.3758,89.4796,89.3758,89.3758,21350.0
2023-12-07 11:10:00,94.69,94.69,94.52,94.61,14987.0,89.3758,89.3758,89.2153,89.3003,14987.0
2023-12-07 11:15:00,94.6,94.66,94.57,94.64,11534.0,89.2909,89.3475,89.2625,89.3286,11534.0
2023-12-07 11:20:00,94.65,94.66,94.59,94.65,20209.0,89.3381,89.3475,89.2814,89.3381,20209.0
2023-12-07 11:25:00,94.66,94.66,94.44,94.44,14631.0,89.3475,89.3475,89.1398,89.1398,14631.0
2023-12-07 11:30:00,94.43,94.45,94.32,94.39,17310.0,89.1304,89.1493,89.0266,89.0926,17310.0
2023-12-07 11:35:00,94.41,94.49,94.38,94.42,14571.0,89.1115,89.187,89.0832,89.121,14571.0
2023-12-07 11:40:00,94.44,94.51,94.43,94.51,13896.0,89.1398,89.2059,89.1304,89.2059,13896.0
2023-12-07 11:45:00,94.51,94.58,94.5,94.53,13711.0,89.2059,89.272,89.1965,89.2248,13711.0
2023-12-07 11:50:00,94.54,94.55,94.44,94.53,14418.0,89.2342,89.2437,89.1398,89.2248,14418.0
2023-12-07 11:55:00,94.52,94.58,94.52,94.54,14991.0,89.2153,89.272,89.2153,89.2342,14991.0
2023-12-07 12:00:00,94.55,94.59,94.46,94.47,15886.0,89.2437,89.2814,89.1587,89.1682,15886.0
2023-12-07 12:05:00,94.47,94.52,94.42,94.43,12890.0,89.1682,89.2153,89.121,89.1304,12890.0
2023-12-07 12:10:00,94.43,94.54,94.42,94.53,26074.0,89.1304,89.2342,89.121,89.2248,26074.0
2023-12-07 12:15:00,94.54,94.7,94.54,94.65,17297.0,89.2342,89.3852,89.2342,89.3381,17297.0
2023-12-07 12:20:00,94.65,94.66,94.5,94.52,15581.0,89.3381,89.3475,89.1965,89.2153,15581.0
2023-12-07 12:25:00,94.53,94.57,94.49,94.56,11473.0,89.2248,89.2625,89.187,89.2531,11473.0
2023-12-07 12:30:00,94.57,94.67,94.56,94.63,11411.0,89.2625,89.3569,89.2531,89.3192,11411.0
2023-12-07 12:35:00,94.63,94.65,94.6,94.62,16187.0,89.3192,89.3381,89.2909,89.3097,16187.0
2023-12-07 12:40:00,94.62,94.64,94.58,94.6,11750.0,89.3097,89.3286,89.272,89.2909,11750.0
2023-12-07 12:45:00,94.6,94.68,94.6,94.64,11345.0,89.2909,89.3664,89.2909,89.3286,11345.0
2023-12-07 12:50:00,94.64,94.64,94.55,94.58,10792.0,89.3286,89.3286,89.2437,89.272,10792.0
2023-12-07 12:55:00,94.56,94.61,94.52,94.52,14418.0,89.2531,89.3003,89.2153,89.2153,14418.0
2023-12-07 13:00:00,94.53,94.56,94.43,94.45,14327.0,89.2248,89.2531,89.1304,89.1493,14327.0
2023-12-07 13:05:00,94.44,94.45,94.35,94.35,11307.0,89.1398,89.1493,89.0549,89.0549,11307.0
2023-12-07 13:10:00,94.36,94.48,94.36,94.48,24107.0,89.0643,89.1776,89.0643,89.1776,24107.0
2023-12-07 13:15:00,94.48,94.58,94.47,94.58,15532.0,89.1776,89.272,89.1682,89.272,15532.0
2023-12-07 13:20:00,94.59,94.6,94.5,94.58,115485.0,89.2814,89.2909,89.1965,89.272,115485.0
2023-12-07 13:25:00,94.58,94.61,94.57,94.61,27843.0,89.272,89.3003,89.2625,89.3003,27843.0
2023-12-07 13:30:00,94.61,94.67,94.6,94.66,14894.0,89.3003,89.3569,89.2909,89.3475,14894.0
2023-12-07 13:35:00,94.67,94.73,94.66,94.72,22822.0,89.3569,89.4136,89.3475,89.4041,22822.0
2023-12-07 13:40:00,94.72,94.81,94.71,94.81,27538.0,89.4041,89.4891,89.3947,89.4891,27538.0
2023-12-07 13:45:00,94.81,94.87,94.78,94.85,22199.0,89.4891,89.5457,89.4608,89.5268,22199.0
2023-12-07 13:50:00,94.86,94.89,94.8,94.81,58047.0,89.5363,89.5646,89.4796,89.4891,58047.0
2023-12-07 13:55:00,94.81,94.81,94.65,94.7,52964.0,89.4891,89.4891,89.3381,89.3852,52964.0
2023-12-07 14:00:00,94.7,94.75,94.62,94.69,43369.0,89.3852,89.4324,89.3097,89.3758,43369.0
2023-12-07 14:05:00,94.68,94.79,94.68,94.77,23096.0,89.3664,89.4702,89.3664,89.4513,23096.0
2023-12-07 14:10:00,94.77,94.85,94.76,94.83,23618.0,89.4513,89.5268,89.4419,89.5079,23618.0
2023-12-07 14:15:00,94.81,94.81,94.74,94.8,16880.0,89.4891,89.4891,89.423,89.4796,16880.0
2023-12-07 14:20:00,94.81,94.85,94.76,94.76,14685.0,89.4891,89.5268,89.4419,89.4419,14685.0
2023-12-07 14:25:00,94.77,94.77,94.69,94.74,31793.0,89.4513,89.4513,89.3758,89.423,31793.0
2023-12-07 14:30:00,94.74,94.74,94.65,94.66,17272.0,89.423,89.423,89.3381,89.3475,17272.0
2023-12-07 14:35:00,94.64,94.64,94.57,94.63,13325.0,89.3286,89.3286,89.2625,89.3192,13325.0
2023-12-07 14:40:00,94.63,94.64,94.58,94.6,12290.0,89.3192,89.3286,89.272,89.2909,12290.0
2023-12-07 14:45:00,94.59,94.61,94.57,94.58,12398.0,89.2814,89.3003,89.2625,89.272,12398.0
2023-12-07 14:50:00,94.59,94.65,94.5,94.53,21536.0,89.2814,89.3381,89.1965,89.2248,21536.0
2023-12-07 14:55:00,94.53,94.58,94.51,94.54,14928.0,89.2248,89.272,89.2059,89.2342,14928.0
2023-12-07 15:00:00,94.53,94.61,94.49,94.49,127901.0,89.2248,89.3003,89.187,89.187,127901.0
2023-12-07 15:05:00,94.5,94.5,94.4,94.45,26825.0,89.1965,89.1965,89.1021,89.1493,26825.0
2023-12-07 15:10:00,94.44,94.49,94.37,94.49,152667.0,89.1398,89.187,89.0738,89.187,152667.0
2023-12-07 15:15:00,94.48,94.58,94.45,94.55,21898.0,89.1776,89.272,89.1493,89.2437,21898.0
2023-12-07 15:20:00,94.56,94.63,94.53,94.6,26382.0,89.2531,89.3192,89.2248,89.2909,26382.0
2023-12-07 15:25:00,94.6,94.62,94.46,94.47,27872.0,89.2909,89.3097,89.1587,89.1682,27872.0
2023-12-07 15:30:00,94.47,94.53,94.4,94.42,37648.0,89.1682,89.2248,89.1021,89.121,37648.0
2023-12-07 15:35:00,94.42,94.47,94.4,94.43,27583.0,89.121,89.1682,89.1021,89.1304,27583.0
2023-12-07 15:40:00,94.44,94.49,94.42,94.47,79260.0,89.1398,89.187,89.121,89.1682,79260.0
2023-12-07 15:45:00,94.47,94.47,94.41,94.45,66640.0,89.1682,89.1682,89.1115,89.1493,66640.0
2023-12-07 15:50:00,94.46,94.46,94.3,94.45,169072.0,89.1587,89.1587,89.0077,89.1493,169072.0
2023-12-07 15:55:00,94.45,94.53,94.42,94.46,276192.0,89.1493,89.2248,89.121,89.1587,276192.0
2023-12-08 09:30:00,94.45,94.74,93.87,94.4,32843.0,89.1493,89.423,88.6018,89.1021,32843.0
2023-12-08 09:35:00,94.3,94.36,94.18,94.3,18101.0,89.0077,89.0643,88.8944,89.0077,18101.0
2023-12-08 09:40:00,94.31,94.65,94.31,94.53,25685.0,89.0171,89.3381,89.0171,89.2248,25685.0
2023-12-08 09:45:00,94.53,94.54,94.35,94.38,17409.0,89.2248,89.2342,89.0549,89.0832,17409.0
2023-12-08 09:50:00,94.4,94.44,94.3,94.33,17657.0,89.1021,89.1398,89.0077,89.036,17657.0
2023-12-08 09:55:00,94.31,94.4,94.25,94.25,21935.0,89.0171,89.1021,88.9605,88.9605,21935.0
2023-12-08 10:00:00,94.29,94.48,94.22,94.22,16921.0,88.9983,89.1776,88.9322,88.9322,16921.0
2023-12-08 10:05:00,94.22,94.22,94.06,94.1,34204.0,88.9322,88.9322,88.7812,88.8189,34204.0
2023-12-08 10:10:00,94.09,94.36,94.09,94.36,21446.0,88.8095,89.0643,88.8095,89.0643,21446.0
2023-12-08 10:15:00,94.36,94.44,94.33,94.38,20949.0,89.0643,89.1398,89.036,89.0832,20949.0
2023-12-08 10:20:00,94.35,94.39,94.31,94.36,18545.0,89.0549,89.0926,89.0171,89.0643,18545.0
2023-12-08 10:25:00,94.35,94.35,94.24,94.25,16824.0,89.0549,89.0549,88.9511,88.9605,16824.0
2023-12-08 10:30:00,94.23,94.27,94.03,94.04,23689.0,88.9416,88.9794,88.7528,88.7623,23689.0
2023-12-08 10:35:00,94.04,94.07,93.92,93.99,23605.0,88.7623,88.7906,88.649,88.7151,23605.0
2023-12-08 10:40:00,93.96,94.04,93.96,94.0,18086.0,88.6868,88.7623,88.6868,88.7245,18086.0
2023-12-08 10:45:00,93.98,94.0,93.8,93.87,40248.0,88.7057,88.7245,88.5358,88.6018,40248.0
2023-12-08 10:50:00,93.87,94.06,93.84,94.05,18428.0,88.6018,88.7812,88.5735,88.7717,18428.0
2023-12-08 10:55:00,94.06,94.19,94.03,94.19,16501.0,88.7812,88.9039,88.7528,88.9039,16501.0
2023-12-08 11:00:00,94.19,94.26,94.18,94.22,14046.0,88.9039,88.9699,88.8944,88.9322,14046.0
2023-12-08 11:05:00,94.22,94.23,94.14,94.21,16940.0,88.9322,88.9416,88.8567,88.9227,16940.0
2023-12-08 11:10:00,94.21,94.26,94.19,94.26,14579.0,88.9227,88.9699,88.9039,88.9699,14579.0
2023-12-08 11:15:00,94.25,94.27,94.1,94.2,16241.0,88.9605,88.9794,88.8189,88.9133,16241.0
2023-12-08 11:20:00,94.21,94.3,94.21,94.24,16028.0,88.9227,89.0077,88.9227,88.9511,16028.0
2023-12-08 11:25:00,94.24,94.24,94.1,94.21,23965.0,88.9511,88.9511,88.8189,88.9227,23965.0
2023-12-08 11:30:00,94.22,94.25,94.03,94.03,18448.0,88.9322,88.9605,88.7528,88.7528,18448.0
2023-12-08 11:35:00,94.08,94.12,94.05,94.09,22115.0,88.8,88.8378,88.7717,88.8095,22115.0
2023-12-08 11:40:00,94.08,94.15,94.03,94.13,22355.0,88.8,88.8661,88.7528,88.8472,22355.0
2023-12-08 11:45:00,94.14,94.14,94.07,94.09,6061.0,88.8567,88.8567,88.7906,88.8095,6061.0
2023-12-08 11:50:00,94.1,94.11,94.05,94.09,12782.0,88.8189,88.8284,88.7717,88.8095,12782.0
2023-12-08 11:55:00,94.09,94.14,94.06,94.14,11831.0,88.8095,88.8567,88.7812,88.8567,11831.0
2023-12-08 12:00:00,94.15,94.16,94.07,94.11,17573.0,88.8661,88.8756,88.7906,88.8284,17573.0
2023-12-08 12:05:00,94.13,94.19,94.11,94.19,17441.0,88.8472,88.9039,88.8284,88.9039,17441.0
2023-12-08 12:10:00,94.19,94.23,94.16,94.23,6906.0,88.9039,88.9416,88.8756,88.9416,6906.0
2023-12-08 12:15:00,94.24,94.28,94.19,94.24,14695.0,88.9511,88.9888,88.9039,88.9511,14695.0
2023-12-08 12:20:00,94.24,94.26,94.18,94.23,13847.0,88.9511,88.9699,88.8944,88.9416,13847.0
2023-12-08 12:25:00,94.22,94.29,94.22,94.28,10481.0,88.9322,88.9983,88.9322,88.9888,10481.0
2023-12-08 12:30:00,94.28,94.32,94.26,94.32,25965.0,88.9888,89.0266,88.9699,89.0266,25965.0
2023-12-08 12:35:00,94.31,94.34,94.27,94.33,7851.0,89.0171,89.0454,88.9794,89.036,7851.0
2023-12-08 12:40:00,94.33,94.35,94.21,94.22,11629.0,89.036,89.0549,88.9227,88.9322,11629.0
2023-12-08 12:45:00,94.22,94.26,94.2,94.2,10941.0,88.9322,88.9699,88.9133,88.9133,10941.0
2023-12-08 12:50:00,94.21,94.3,94.15,94.3,26022.0,88.9227,89.0077,88.8661,89.0077,26022.0
2023-12-08 12:55:00,94.3,94.34,94.28,94.31,10502.0,89.0077,89.0454,88.9888,89.0171,10502.0
2023-12-08 13:00:00,94.31,94.35,94.25,94.3,26255.0,89.0171,89.0549,88.9605,89.0077,26255.0
2023-12-08 13:05:00,94.32,94.32,94.23,94.23,10743.0,89.0266,89.0266,88.9416,88.9416,10743.0
2023-12-08 13:10:00,94.23,94.25,94.16,94.21,16816.0,88.9416,88.9605,88.8756,88.9227,16816.0
2023-12-08 13:15:00,94.21,94.22,94.16,94.2,10760.0,88.9227,88.9322,88.8756,88.9133,10760.0
2023-12-08 13:20:00,94.21,94.28,94.21,94.25,14085.0,88.9227,88.9888,88.9227,88.9605,14085.0
2023-12-08 13:25:00,94.25,94.33,94.24,94.29,11074.0,88.9605,89.036,88.9511,88.9983,11074.0
2023-12-08 13:30:00,94.3,94.33,94.2,94.2,17567.0,89.0077,89.036,88.9133,88.9133,17567.0
2023-12-08 13:35:00,94.2,94.25,94.17,94.25,24157.0,88.9133,88.9605,88.885,88.9605,24157.0
2023-12-08 13:40:00,94.25,94.26,94.22,94.23,16560.0,88.9605,88.9699,88.9322,88.9416,16560.0
2023-12-08 13:45:00,94.22,94.31,94.19,94.31,12497.0,88.9322,89.0171,88.9039,89.0171,12497.0
2023-12-08 13:50:00,94.32,94.41,94.32,94.4,11952.0,89.0266,89.1115,89.0266,89.1021,11952.0
2023-12-08 13:55:00,94.41,94.42,94.31,94.31,7168.0,89.1115,89.121,89.0171,89.0171,7168.0
2023-12-08 14:00:00,94.31,94.33,94.25,94.32,17826.0,89.0171,89.036,88.9605,89.0266,17826.0
2023-12-08 14:05:00,94.32,94.36,94.19,94.21,49127.0,89.0266,89.0643,88.9039,88.9227,49127.0
2023-12-08 14:10:00,94.2,94.2,94.05,94.06,14662.0,88.9133,88.9133,88.7717,88.7812,14662.0
2023-12-08 14:15:00,94.05,94.09,94.02,94.09,11602.0,88.7717,88.8095,88.7434,88.8095,11602.0
2023-12-08 14:20:00,94.1,94.2,94.09,94.14,22502.0,88.8189,88.9133,88.8095,88.8567,22502.0
2023-12-08 14:25:00,94.14,94.21,94.14,94.17,13415.0,88.8567,88.9227,88.8567,88.885,13415.0
2023-12-08 14:30:00,94.17,94.29,94.17,94.27,12600.0,88.885,88.9983,88.885,88.9794,12600.0
2023-12-08 14:35:00,94.28,94.28,94.18,94.19,8861.0,88.9888,88.9888,88.8944,88.9039,8861.0
2023-12-08 14:40:00,94.2,94.31,94.18,94.27,13923.0,88.9133,89.0171,88.8944,88.9794,13923.0
2023-12-08 14:45:00,94.27,94.3,94.24,94.27,14816.0,88.9794,89.0077,88.9511,88.9794,14816.0
2023-12-08 14:50:00,94.27,94.37,94.27,94.35,25699.0,88.9794,89.0738,88.9794,89.0549,25699.0
2023-12-08 14:55:00,94.34,94.41,94.34,94.39,32580.0,89.0454,89.1115,89.0454,89.0926,32580.0
2023-12-08 15:00:00,94.39,94.45,94.35,94.42,20388.0,89.0926,89.1493,89.0549,89.121,20388.0
2023-12-08 15:05:00,94.41,94.42,94.3,94.41,25740.0,89.1115,89.121,89.0077,89.1115,25740.0
2023-12-08 15:10:00,94.42,94.43,94.37,94.4,22728.0,89.121,89.1304,89.0738,89.1021,22728.0
2023-12-08 15:15:00,94.42,94.48,94.41,94.48,23136.0,89.121,89.1776,89.1115,89.1776,23136.0
2023-12-08 15:20:00,94.48,94.51,94.43,94.5,30351.0,89.1776,89.2059,89.1304,89.1965,30351.0
2023-12-08 15:25:00,94.5,94.54,94.47,94.53,24093.0,89.1965,89.2342,89.1682,89.2248,24093.0
2023-12-08 15:30:00,94.54,94.54,94.43,94.45,40663.0,89.2342,89.2342,89.1304,89.1493,40663.0
2023-12-08 15:35:00,94.47,94.62,94.47,94.56,29503.0,89.1682,89.3097,89.1682,89.2531,29503.0
2023-12-08 15:40:00,94.56,94.57,94.49,94.55,51505.0,89.2531,89.2625,89.187,89.2437,51505.0
2023-12-08 15:45:00,94.55,94.64,94.54,94.56,63578.0,89.2437,89.3286,89.2342,89.2531,63578.0
2023-12-08 15:50:00,94.57,94.63,94.46,94.55,147232.0,89.2625,89.3192,89.1587,89.2437,147232.0
2023-12-08 15:55:00,94.54,94.55,94.38,94.38,304484.0,89.2342,89.2437,89.0832,89.0832,304484.0
2023-12-11 09:30:00,94.04,94.36,93.8,93.81,55684.0,88.7623,89.0643,88.5358,88.5452,55684.0
2023-12-11 09:35:00,93.85,94.12,93.82,93.88,19134.0,88.5829,88.8378,88.5546,88.6113,19134.0
2023-12-11 09:40:00,93.9,93.98,93.78,93.85,71230.0,88.6301,88.7057,88.5169,88.5829,71230.0
2023-12-11 09:45:00,93.85,93.85,93.59,93.77,30597.0,88.5829,88.5829,88.3375,88.5074,30597.0
2023-12-11 09:50:00,93.78,93.89,93.74,93.77,28553.0,88.5169,88.6207,88.4791,88.5074,28553.0
2023-12-11 09:55:00,93.8,93.85,93.69,93.79,20786.0,88.5358,88.5829,88.4319,88.5263,20786.0
2023-12-11 10:00:00,93.78,93.96,93.77,93.86,26925.0,88.5169,88.6868,88.5074,88.5924,26925.0
2023-12-11 10:05:00,93.86,94.02,93.82,94.02,17320.0,88.5924,88.7434,88.5546,88.7434,17320.0
2023-12-11 10:10:00,94.02,94.15,94.01,94.09,40314.0,88.7434,88.8661,88.734,88.8095,40314.0
2023-12-11 10:15:00,94.11,94.25,94.1,94.24,46249.0,88.8284,88.9605,88.8189,88.9511,46249.0
2023-12-11 10:20:00,94.25,94.4,94.25,94.4,28721.0,88.9605,89.1021,88.9605,89.1021,28721.0
2023-12-11 10:25:00,94.4,94.54,94.29,94.54,41139.0,89.1021,89.2342,88.9983,89.2342,41139.0
2023-12-11 10:30:00,94.53,94.61,94.42,94.42,57385.0,89.2248,89.3003,89.121,89.121,57385.0
2023-12-11 10:35:00,94.43,94.46,94.31,94.45,36988.0,89.1304,89.1587,89.0171,89.1493,36988.0
2023-12-11 10:40:00,94.46,94.62,94.45,94.58,35620.0,89.1587,89.3097,89.1493,89.272,35620.0
2023-12-11 10:45:00,94.58,94.76,94.5,94.76,39302.0,89.272,89.4419,89.1965,89.4419,39302.0
2023-12-11 10:50:00,94.76,94.76,94.66,94.67,32635.0,89.4419,89.4419,89.3475,89.3569,32635.0
2023-12-11 10:55:00,94.67,94.77,94.64,94.74,32594.0,89.3569,89.4513,89.3286,89.423,32594.0
2023-12-11 11:00:00,94.73,94.77,94.71,94.76,24024.0,89.4136,89.4513,89.3947,89.4419,24024.0
2023-12-11 11:05:00,94.75,94.93,94.73,94.91,40380.0,89.4324,89.6023,89.4136,89.5835,40380.0
2023-12-11 11:10:00,94.92,94.93,94.84,94.88,29255.0,89.5929,89.6023,89.5174,89.5551,29255.0
2023-12-11 11:15:00,94.88,95.03,94.83,95.01,50559.0,89.5551,89.6967,89.5079,89.6778,50559.0
2023-12-11 11:20:00,95.02,95.02,94.87,94.91,21330.0,89.6873,89.6873,89.5457,89.5835,21330.0
2023-12-11 11:25:00,94.9,95.07,94.83,95.06,28292.0,89.574,89.7345,89.5079,89.725,28292.0
2023-12-11 11:30:00,95.06,95.1,95.02,95.09,29557.0,89.725,89.7628,89.6873,89.7534,29557.0
2023-12-11 11:35:00,95.09,95.2,95.08,95.14,34582.0,89.7534,89.8572,89.7439,89.8006,34582.0
2023-12-11 11:40:00,95.16,95.17,94.98,95.04,16437.0,89.8194,89.8289,89.6495,89.7062,16437.0
2023-12-11 11:45:00,95.03,95.06,94.97,95.03,28508.0,89.6967,89.725,89.6401,89.6967,28508.0
2023-12-11 11:50:00,95.02,95.2,95.02,95.19,33775.0,89.6873,89.8572,89.6873,89.8477,33775.0
2023-12-11 11:55:00,95.19,95.23,95.18,95.23,23446.0,89.8477,89.8855,89.8383,89.8855,23446.0
2023-12-11 12:00:00,95.23,95.25,95.06,95.09,22534.0,89.8855,89.9044,89.725,89.7534,22534.0
2023-12-11 12:05:00,95.09,95.13,94.94,95.03,42431.0,89.7534,89.7911,89.6118,89.6967,42431.0
2023-12-11 12:10:00,95.03,95.11,95.03,95.11,19289.0,89.6967,89.7722,89.6967,89.7722,19289.0
2023-12-11 12:15:00,95.11,95.15,95.1,95.12,24223.0,89.7722,89.81,89.7628,89.7817,24223.0
2023-12-11 12:20:00,95.12,95.13,95.04,95.11,16459.0,89.7817,89.7911,89.7062,89.7722,16459.0
2023-12-11 12:25:00,95.11,95.13,95.07,95.09,21796.0,89.7722,89.7911,89.7345,89.7534,21796.0
2023-12-11 12:30:00,95.09,95.16,95.05,95.12,16801.0,89.7534,89.8194,89.7156,89.7817,16801.0
2023-12-11 12:35:00,95.12,95.13,95.07,95.11,13782.0,89.7817,89.7911,89.7345,89.7722,13782.0
2023-12-11 12:40:00,95.12,95.18,95.09,95.17,15235.0,89.7817,89.8383,89.7534,89.8289,15235.0
2023-12-11 12:45:00,95.17,95.17,94.98,94.98,24179.0,89.8289,89.8289,89.6495,89.6495,24179.0
2023-12-11 12:50:00,94.98,94.99,94.94,94.98,18771.0,89.6495,89.659,89.6118,89.6495,18771.0
2023-12-11 12:55:00,94.99,95.1,94.97,95.05,226928.0,89.659,89.7628,89.6401,89.7156,226928.0
2023-12-11 13:00:00,95.04,95.09,95.01,95.06,22917.0,89.7062,89.7534,89.6778,89.725,22917.0
2023-12-11 13:05:00,95.06,95.06,94.99,95.04,41187.0,89.725,89.725,89.659,89.7062,41187.0
2023-12-11 13:10:00,95.03,95.09,95.03,95.09,22129.0,89.6967,89.7534,89.6967,89.7534,22129.0
2023-12-11 13:15:00,95.09,95.17,95.08,95.16,15131.0,89.7534,89.8289,89.7439,89.8194,15131.0
2023-12-11 13:20:00,95.17,95.19,95.15,95.17,9685.0,89.8289,89.8477,89.81,89.8289,9685.0
2023-12-11 13:25:00,95.17,95.17,95.09,95.16,12496.0,89.8289,89.8289,89.7534,89.8194,12496.0
2023-12-11 13:30:00,95.16,95.21,95.15,95.21,16632.0,89.8194,89.8666,89.81,89.8666,16632.0
2023-12-11 13:35:00,95.2,95.24,95.2,95.23,31876.0,89.8572,89.8949,89.8572,89.8855,31876.0
2023-12-11 13:40:00,95.23,95.27,95.21,95.22,24147.0,89.8855,89.9233,89.8666,89.8761,24147.0
2023-12-11 13:45:00,95.21,95.22,95.15,95.18,27686.0,89.8666,89.8761,89.81,89.8383,27686.0
2023-12-11 13:50:00,95.17,95.25,95.17,95.25,30806.0,89.8289,89.9044,89.8289,89.9044,30806.0
2023-12-11 13:55:00,95.25,95.27,95.23,95.26,27706.0,89.9044,89.9233,89.8855,89.9138,27706.0
2023-12-11 14:00:00,95.27,95.28,95.18,95.18,25609.0,89.9233,89.9327,89.8383,89.8383,25609.0
2023-12-11 14:05:00,95.18,95.2,95.11,95.19,46443.0,89.8383,89.8572,89.7722,89.8477,46443.0
2023-12-11 14:10:00,95.17,95.25,95.14,95.23,14951.0,89.8289,89.9044,89.8006,89.8855,14951.0
2023-12-11 14:15:00,95.23,95.32,95.21,95.22,21700.0,89.8855,89.9704,89.8666,89.8761,21700.0
2023-12-11 14:20:00,95.23,95.23,95.17,95.19,7771.0,89.8855,89.8855,89.8289,89.8477,7771.0
2023-12-11 14:25:00,95.2,95.2,95.1,95.11,92439.0,89.8572,89.8572,89.7628,89.7722,92439.0
2023-12-11 14:30:00,95.11,95.15,95.08,95.15,18782.0,89.7722,89.81,89.7439,89.81,18782.0
2023-12-11 14:35:00,95.15,95.19,95.12,95.13,22262.0,89.81,89.8477,89.7817,89.7911,22262.0
2023-12-11 14:40:00,95.12,95.13,95.03,95.11,31486.0,89.7817,89.7911,89.6967,89.7722,31486.0
2023-12-11 14:45:00,95.1,95.11,95.02,95.06,50420.0,89.7628,89.7722,89.6873,89.725,50420.0
2023-12-11 14:50:00,95.07,95.11,94.98,95.0,28029.0,89.7345,89.7722,89.6495,89.6684,28029.0
2023-12-11 14:55:00,94.99,95.06,94.97,95.06,19730.0,89.659,89.725,89.6401,89.725,19730.0
2023-12-11 15:00:00,95.06,95.07,94.98,94.99,31814.0,89.725,89.7345,89.6495,89.659,31814.0
2023-12-11 15:05:00,94.99,94.99,94.81,94.83,31867.0,89.659,89.659,89.4891,89.5079,31867.0
2023-12-11 15:10:00,94.84,94.84,94.76,94.83,50791.0,89.5174,89.5174,89.4419,89.5079,50791.0
2023-12-11 15:15:00,94.83,94.87,94.8,94.84,22054.0,89.5079,89.5457,89.4796,89.5174,22054.0
2023-12-11 15:20:00,94.83,94.95,94.82,94.95,44826.0,89.5079,89.6212,89.4985,89.6212,44826.0
2023-12-11 15:25:00,94.95,94.97,94.91,94.94,47644.0,89.6212,89.6401,89.5835,89.6118,47644.0
2023-12-11 15:30:00,94.92,95.02,94.88,95.02,43164.0,89.5929,89.6873,89.5551,89.6873,43164.0
2023-12-11 15:35:00,95.02,95.09,95.0,95.07,42596.0,89.6873,89.7534,89.6684,89.7345,42596.0
2023-12-11 15:40:00,95.08,95.14,95.05,95.09,60831.0,89.7439,89.8006,89.7156,89.7534,60831.0
2023-12-11 15:45:00,95.09,95.12,95.04,95.08,86915.0,89.7534,89.7817,89.7062,89.7439,86915.0
2023-12-11 15:50:00,95.09,95.26,95.07,95.23,130953.0,89.7534,89.9138,89.7345,89.8855,130953.0
2023-12-11 15:55:00,95.23,95.4,95.23,95.36,320447.0,89.8855,90.046,89.8855,90.0082,320447.0
2023-12-12 09:30:00,95.49,95.5,94.69,94.81,43532.0,90.1309,90.1403,89.3758,89.4891,43532.0
2023-12-12 09:35:00,94.75,94.93,94.73,94.76,106320.0,89.4324,89.6023,89.4136,89.4419,106320.0
2023-12-12 09:40:00,94.77,94.85,94.71,94.77,45379.0,89.4513,89.5268,89.3947,89.4513,45379.0
2023-12-12 09:45:00,94.76,94.76,94.64,94.73,30135.0,89.4419,89.4419,89.3286,89.4136,30135.0
2023-12-12 09:50:00,94.71,94.8,94.34,94.35,55220.0,89.3947,89.4796,89.0454,89.0549,55220.0
2023-12-12 09:55:00,94.33,94.38,94.12,94.27,77704.0,89.036,89.0832,88.8378,88.9794,77704.0
2023-12-12 10:00:00,94.25,94.57,94.25,94.57,48084.0,88.9605,89.2625,88.9605,89.2625,48084.0
2023-12-12 10:05:00,94.6,94.68,94.5,94.54,18556.0,89.2909,89.3664,89.1965,89.2342,18556.0
2023-12-12 10:10:00,94.51,94.59,94.41,94.55,18273.0,89.2059,89.2814,89.1115,89.2437,18273.0
2023-12-12 10:15:00,94.58,94.63,94.47,94.52,17543.0,89.272,89.3192,89.1682,89.2153,17543.0
2023-12-12 10:20:00,94.54,94.88,94.52,94.84,18315.0,89.2342,89.5551,89.2153,89.5174,18315.0
2023-12-12 10:25:00,94.84,94.93,94.81,94.91,23635.0,89.5174,89.6023,89.4891,89.5835,23635.0
2023-12-12 10:30:00,94.91,95.07,94.9,95.06,16594.0,89.5835,89.7345,89.574,89.725,16594.0
2023-12-12 10:35:00,95.06,95.06,94.88,94.92,30259.0,89.725,89.725,89.5551,89.5929,30259.0
2023-12-12 10:40:00,94.92,95.12,94.89,95.1,277969.0,89.5929,89.7817,89.5646,89.7628,277969.0
2023-12-12 10:45:00,95.1,95.12,94.82,94.86,34699.0,89.7628,89.7817,89.4985,89.5363,34699.0
2023-12-12 10:50:00,94.85,94.86,94.58,94.58,20110.0,89.5268,89.5363,89.272,89.272,20110.0
2023-12-12 10:55:00,94.6,94.65,94.58,94.61,25075.0,89.2909,89.3381,89.272,89.3003,25075.0
2023-12-12 11:00:00,94.63,94.79,94.63,94.78,14691.0,89.3192,89.4702,89.3192,89.4608,14691.0
2023-12-12 11:05:00,94.79,94.89,94.66,94.86,22192.0,89.4702,89.5646,89.3475,89.5363,22192.0
2023-12-12 11:10:00,94.85,94.93,94.84,94.93,13269.0,89.5268,89.6023,89.5174,89.6023,13269.0
2023-12-12 11:15:00,94.92,94.99,94.88,94.99,25069.0,89.5929,89.659,89.5551,89.659,25069.0
2023-12-12 11:20:00,94.99,95.06,94.99,95.02,168653.0,89.659,89.725,89.659,89.6873,168653.0
2023-12-12 11:25:00,95.03,95.07,94.97,95.05,45683.0,89.6967,89.7345,89.6401,89.7156,45683.0
2023-12-12 11:30:00,95.06,95.07,94.9,95.04,53613.0,89.725,89.7345,89.574,89.7062,53613.0
2023-12-12 11:35:00,95.06,95.12,95.05,95.11,14284.0,89.725,89.7817,89.7156,89.7722,14284.0
2023-12-12 11:40:00,95.12,95.14,95.02,95.02,10736.0,89.7817,89.8006,89.6873,89.6873,10736.0
2023-12-12 11:45:00,95.01,95.03,94.95,95.02,14720.0,89.6778,89.6967,89.6212,89.6873,14720.0
2023-12-12 11:50:00,95.02,95.1,95.02,95.07,10099.0,89.6873,89.7628,89.6873,89.7345,10099.0
2023-12-12 11:55:00,95.06,95.08,95.0,95.03,10502.0,89.725,89.7439,89.6684,89.6967,10502.0
2023-12-12 12:00:00,95.03,95.05,95.01,95.03,10758.0,89.6967,89.7156,89.6778,89.6967,10758.0
2023-12-12 12:05:00,95.04,95.11,95.03,95.1,10200.0,89.7062,89.7722,89.6967,89.7628,10200.0
2023-12-12 12:10:00,95.11,95.18,95.11,95.16,10509.0,89.7722,89.8383,89.7722,89.8194,10509.0
2023-12-12 12:15:00,95.18,95.25,95.18,95.24,10386.0,89.8383,89.9044,89.8383,89.8949,10386.0
2023-12-12 12:20:00,95.25,95.29,95.22,95.25,11480.0,89.9044,89.9421,89.8761,89.9044,11480.0
2023-12-12 12:25:00,95.25,95.29,95.23,95.29,24969.0,89.9044,89.9421,89.8855,89.9421,24969.0
2023-12-12 12:30:00,95.3,95.31,95.13,95.13,57944.0,89.9516,89.961,89.7911,89.7911,57944.0
2023-12-12 12:35:00,95.12,95.12,95.06,95.06,18608.0,89.7817,89.7817,89.725,89.725,18608.0
2023-12-12 12:40:00,95.05,95.17,95.05,95.17,13897.0,89.7156,89.8289,89.7156,89.8289,13897.0
2023-12-12 12:45:00,95.17,95.31,95.16,95.31,13205.0,89.8289,89.961,89.8194,89.961,13205.0
2023-12-12 12:50:00,95.3,95.31,95.16,95.17,73746.0,89.9516,89.961,89.8194,89.8289,73746.0
2023-12-12 12:55:00,95.16,95.19,95.14,95.17,15020.0,89.8194,89.8477,89.8006,89.8289,15020.0
2023-12-12 13:00:00,95.17,95.27,95.16,95.23,17114.0,89.8289,89.9233,89.8194,89.8855,17114.0
2023-12-12 13:05:00,95.26,95.29,95.2,95.25,11271.0,89.9138,89.9421,89.8572,89.9044,11271.0
2023-12-12 13:10:00,95.25,95.25,95.19,95.22,10350.0,89.9044,89.9044,89.8477,89.8761,10350.0
2023-12-12 13:15:00,95.23,95.3,95.22,95.29,24762.0,89.8855,89.9516,89.8761,89.9421,24762.0
2023-12-12 13:20:00,95.28,95.31,95.23,95.29,6749.0,89.9327,89.961,89.8855,89.9421,6749.0
2023-12-12 13:25:00,95.28,95.3,95.21,95.22,11743.0,89.9327,89.9516,89.8666,89.8761,11743.0
2023-12-12 13:30:00,95.22,95.22,95.1,95.13,10656.0,89.8761,89.8761,89.7628,89.7911,10656.0
2023-12-12 13:35:00,95.13,95.21,95.12,95.21,7528.0,89.7911,89.8666,89.7817,89.8666,7528.0
2023-12-12 13:40:00,95.21,95.23,95.15,95.18,11526.0,89.8666,89.8855,89.81,89.8383,11526.0
2023-12-12 13:45:00,95.15,95.19,95.09,95.1,14105.0,89.81,89.8477,89.7534,89.7628,14105.0
2023-12-12 13:50:00,95.1,95.14,95.06,95.12,17606.0,89.7628,89.8006,89.725,89.7817,17606.0
2023-12-12 13:55:00,95.12,95.21,95.11,95.2,21834.0,89.7817,89.8666,89.7722,89.8572,21834.0
2023-12-12 14:00:00,95.21,95.22,95.14,95.16,20402.0,89.8666,89.8761,89.8006,89.8194,20402.0
2023-12-12 14:05:00,95.17,95.19,95.1,95.15,10257.0,89.8289,89.8477,89.7628,89.81,10257.0
2023-12-12 14:10:00,95.15,95.25,95.14,95.19,37496.0,89.81,89.9044,89.8006,89.8477,37496.0
2023-12-12 14:15:00,95.19,95.27,95.18,95.23,18611.0,89.8477,89.9233,89.8383,89.8855,18611.0
2023-12-12 14:20:00,95.23,95.28,95.21,95.23,10102.0,89.8855,89.9327,89.8666,89.8855,10102.0
2023-12-12 14:25:00,95.23,95.25,95.16,95.16,21401.0,89.8855,89.9044,89.8194,89.8194,21401.0
2023-12-12 14:30:00,95.16,95.17,95.04,95.05,28219.0,89.8194,89.8289,89.7062,89.7156,28219.0
2023-12-12 14:35:00,95.05,95.05,94.99,95.01,13766.0,89.7156,89.7156,89.659,89.6778,13766.0
2023-12-12 14:40:00,95.0,95.03,94.98,95.01,16085.0,89.6684,89.6967,89.6495,89.6778,16085.0
2023-12-12 14:45:00,95.02,95.09,94.99,95.01,14781.0,89.6873,89.7534,89.659,89.6778,14781.0
2023-12-12 14:50:00,94.99,95.02,94.96,95.01,12607.0,89.659,89.6873,89.6307,89.6778,12607.0
2023-12-12 14:55:00,95.0,95.1,94.97,95.08,15079.0,89.6684,89.7628,89.6401,89.7439,15079.0
2023-12-12 15:00:00,95.08,95.19,95.06,95.18,23483.0,89.7439,89.8477,89.725,89.8383,23483.0
2023-12-12 15:05:00,95.18,95.26,95.18,95.22,39752.0,89.8383,89.9138,89.8383,89.8761,39752.0
2023-12-12 15:10:00,95.22,95.25,95.18,95.21,46311.0,89.8761,89.9044,89.8383,89.8666,46311.0
2023-12-12 15:15:00,95.21,95.23,95.12,95.13,21972.0,89.8666,89.8855,89.7817,89.7911,21972.0
2023-12-12 15:20:00,95.13,95.2,95.12,95.2,17695.0,89.7911,89.8572,89.7817,89.8572,17695.0
2023-12-12 15:25:00,95.2,95.26,95.16,95.25,36155.0,89.8572,89.9138,89.8194,89.9044,36155.0
2023-12-12 15:30:00,95.25,95.27,95.21,95.22,32386.0,89.9044,89.9233,89.8666,89.8761,32386.0
2023-12-12 15:35:00,95.22,95.3,95.2,95.2,34934.0,89.8761,89.9516,89.8572,89.8572,34934.0
2023-12-12 15:40:00,95.2,95.23,95.14,95.19,38582.0,89.8572,89.8855,89.8006,89.8477,38582.0
2023-12-12 15:45:00,95.18,95.23,95.18,95.22,45760.0,89.8383,89.8855,89.8383,89.8761,45760.0
2023-12-12 15:50:00,95.21,95.26,95.16,95.19,67821.0,89.8666,89.9138,89.8194,89.8477,67821.0
2023-12-12 15:55:00,95.19,95.34,95.16,95.33,269243.0,89.8477,89.9893,89.8194,89.9799,269243.0
2023-12-13 09:30:00,95.5,95.5,94.85,95.23,57792.0,90.1403,90.1403,89.5268,89.8855,57792.0
2023-12-13 09:35:00,95.22,95.41,95.08,95.41,19554.0,89.8761,90.0554,89.7439,90.0554,19554.0
2023-12-13 09:40:00,95.41,95.42,95.18,95.22,23138.0,90.0554,90.0648,89.8383,89.8761,23138.0
2023-12-13 09:45:00,95.25,95.36,95.09,95.35,28923.0,89.9044,90.0082,89.7534,89.9988,28923.0
2023-12-13 09:50:00,95.4,95.47,95.28,95.32,11471.0,90.046,90.112,89.9327,89.9704,11471.0
2023-12-13 09:55:00,95.33,95.36,95.25,95.27,44466.0,89.9799,90.0082,89.9044,89.9233,44466.0
2023-12-13 10:00:00,95.27,95.36,95.23,95.23,20081.0,89.9233,90.0082,89.8855,89.8855,20081.0
2023-12-13 10:05:00,95.2,95.42,95.2,95.35,20268.0,89.8572,90.0648,89.8572,89.9988,20268.0
2023-12-13 10:10:00,95.36,95.4,95.29,95.4,23893.0,90.0082,90.046,89.9421,90.046,23893.0
2023-12-13 10:15:00,95.39,95.4,95.26,95.29,18595.0,90.0365,90.046,89.9138,89.9421,18595.0
2023-12-13 10:20:00,95.31,95.44,95.3,95.44,16040.0,89.961,90.0837,89.9516,90.0837,16040.0
2023-12-13 10:25:00,95.46,95.57,95.46,95.55,16864.0,90.1026,90.2064,90.1026,90.1875,16864.0
2023-12-13 10:30:00,95.56,95.63,95.5,95.63,19731.0,90.197,90.2631,90.1403,90.2631,19731.0
2023-12-13 10:35:00,95.63,95.7,95.62,95.64,22320.0,90.2631,90.3291,90.2536,90.2725,22320.0
2023-12-13 10:40:00,95.65,95.68,95.57,95.65,13705.0,90.2819,90.3102,90.2064,90.2819,13705.0
2023-12-13 10:45:00,95.64,95.84,95.64,95.78,15529.0,90.2725,90.4613,90.2725,90.4046,15529.0
2023-12-13 10:50:00,95.78,95.82,95.72,95.75,13413.0,90.4046,90.4424,90.348,90.3763,13413.0
2023-12-13 10:55:00,95.76,95.79,95.6,95.64,10417.0,90.3858,90.4141,90.2347,90.2725,10417.0
2023-12-13 11:00:00,95.64,95.72,95.6,95.71,10435.0,90.2725,90.348,90.2347,90.3386,10435.0
2023-12-13 11:05:00,95.71,95.83,95.69,95.82,11420.0,90.3386,90.4518,90.3197,90.4424,11420.0
2023-12-13 11:10:00,95.81,95.82,95.74,95.81,7888.0,90.4329,90.4424,90.3669,90.4329,7888.0
2023-12-13 11:15:00,95.81,95.94,95.81,95.94,21919.0,90.4329,90.5557,90.4329,90.5557,21919.0
2023-12-13 11:20:00,95.94,95.96,95.88,95.92,13952.0,90.5557,90.5745,90.499,90.5368,13952.0
2023-12-13 11:25:00,95.91,95.92,95.79,95.8,9953.0,90.5273,90.5368,90.4141,90.4235,9953.0
2023-12-13 11:30:00,95.8,95.85,95.74,95.79,17613.0,90.4235,90.4707,90.3669,90.4141,17613.0
2023-12-13 11:35:00,95.79,95.92,95.79,95.87,14032.0,90.4141,90.5368,90.4141,90.4896,14032.0
2023-12-13 11:40:00,95.87,95.87,95.71,95.72,16228.0,90.4896,90.4896,90.3386,90.348,16228.0
2023-12-13 11:45:00,95.73,95.76,95.72,95.73,9351.0,90.3574,90.3858,90.348,90.3574,9351.0
2023-12-13 11:50:00,95.73,95.74,95.66,95.67,10935.0,90.3574,90.3669,90.2914,90.3008,10935.0
2023-12-13 11:55:00,95.68,95.79,95.68,95.76,12830.0,90.3102,90.4141,90.3102,90.3858,12830.0
2023-12-13 12:00:00,95.77,95.77,95.72,95.75,9318.0,90.3952,90.3952,90.348,90.3763,9318.0
2023-12-13 12:05:00,95.74,95.74,95.69,95.72,7763.0,90.3669,90.3669,90.3197,90.348,7763.0
2023-12-13 12:10:00,95.73,95.75,95.71,95.72,6441.0,90.3574,90.3763,90.3386,90.348,6441.0
2023-12-13 12:15:00,95.7,95.77,95.69,95.73,12034.0,90.3291,90.3952,90.3197,90.3574,12034.0
2023-12-13 12:20:00,95.71,95.79,95.71,95.73,12438.0,90.3386,90.4141,90.3386,90.3574,12438.0
2023-12-13 12:25:00,95.73,95.83,95.73,95.82,9041.0,90.3574,90.4518,90.3574,90.4424,9041.0
2023-12-13 12:30:00,95.82,95.95,95.82,95.95,13435.0,90.4424,90.5651,90.4424,90.5651,13435.0
2023-12-13 12:35:00,95.95,95.95,95.86,95.89,9299.0,90.5651,90.5651,90.4801,90.5085,9299.0
2023-12-13 12:40:00,95.89,95.89,95.83,95.86,5145.0,90.5085,90.5085,90.4518,90.4801,5145.0
2023-12-13 12:45:00,95.86,95.93,95.83,95.93,7345.0,90.4801,90.5462,90.4518,90.5462,7345.0
2023-12-13 12:50:00,95.94,95.96,95.77,95.89,67403.0,90.5557,90.5745,90.3952,90.5085,67403.0
2023-12-13 12:55:00,95.9,95.9,95.73,95.75,15662.0,90.5179,90.5179,90.3574,90.3763,15662.0
2023-12-13 13:00:00,95.75,95.82,95.74,95.8,6737.0,90.3763,90.4424,90.3669,90.4235,6737.0
2023-12-13 13:05:00,95.8,95.81,95.75,95.76,5655.0,90.4235,90.4329,90.3763,90.3858,5655.0
2023-12-13 13:10:00,95.75,95.76,95.71,95.75,4214.0,90.3763,90.3858,90.3386,90.3763,4214.0
2023-12-13 13:15:00,95.75,95.78,95.71,95.78,6738.0,90.3763,90.4046,90.3386,90.4046,6738.0
2023-12-13 13:20:00,95.76,95.8,95.76,95.8,4868.0,90.3858,90.4235,90.3858,90.4235,4868.0
2023-12-13 13:25:00,95.8,95.84,95.73,95.74,19732.0,90.4235,90.4613,90.3574,90.3669,19732.0
2023-12-13 13:30:00,95.74,95.79,95.73,95.78,21499.0,90.3669,90.4141,90.3574,90.4046,21499.0
2023-12-13 13:35:00,95.78,95.83,95.77,95.77,10844.0,90.4046,90.4518,90.3952,90.3952,10844.0
2023-12-13 13:40:00,95.77,95.78,95.69,95.69,7193.0,90.3952,90.4046,90.3197,90.3197,7193.0
2023-12-13 13:45:00,95.69,95.72,95.66,95.71,10455.0,90.3197,90.348,90.2914,90.3386,10455.0
2023-12-13 13:50:00,95.7,95.76,95.69,95.76,17608.0,90.3291,90.3858,90.3197,90.3858,17608.0
2023-12-13 13:55:00,95.76,95.88,95.75,95.84,19881.0,90.3858,90.499,90.3763,90.4613,19881.0
2023-12-13 14:00:00,95.88,96.22,95.86,96.15,46744.0,90.499,90.8199,90.4801,90.7539,46744.0
2023-12-13 14:05:00,96.15,96.3,96.14,96.29,27648.0,90.7539,90.8954,90.7444,90.886,27648.0
2023-12-13 14:10:00,96.27,96.49,96.25,96.34,23953.0,90.8671,91.0748,90.8483,90.9332,23953.0
2023-12-13 14:15:00,96.29,96.34,96.23,96.32,12407.0,90.886,90.9332,90.8294,90.9143,12407.0
2023-12-13 14:20:00,96.32,96.45,96.3,96.38,19195.0,90.9143,91.037,90.8954,90.971,19195.0
2023-12-13 14:25:00,96.38,96.57,96.38,96.51,57116.0,90.971,91.1503,90.971,91.0937,57116.0
2023-12-13 14:30:00,96.51,96.59,96.5,96.59,22038.0,91.0937,91.1692,91.0842,91.1692,22038.0
2023-12-13 14:35:00,96.6,96.85,96.59,96.85,21591.0,91.1786,91.4146,91.1692,91.4146,21591.0
2023-12-13 14:40:00,96.86,96.98,96.8,96.97,22343.0,91.424,91.5373,91.3674,91.5278,22343.0
2023-12-13 14:45:00,96.97,96.99,96.84,96.97,26766.0,91.5278,91.5467,91.4051,91.5278,26766.0
2023-12-13 14:50:00,96.96,97.12,96.92,97.05,44017.0,91.5184,91.6694,91.4807,91.6034,44017.0
2023-12-13 14:55:00,97.04,97.36,96.98,97.21,66952.0,91.5939,91.896,91.5373,91.7544,66952.0
2023-12-13 15:00:00,97.22,97.4,97.18,97.36,49778.0,91.7638,91.9337,91.7261,91.896,49778.0
2023-12-13 15:05:00,97.39,97.52,97.28,97.46,34371.0,91.9243,92.047,91.8204,91.9903,34371.0
2023-12-13 15:10:00,97.45,97.51,97.39,97.4,34685.0,91.9809,92.0375,91.9243,91.9337,34685.0
2023-12-13 15:15:00,97.38,97.46,97.28,97.36,57635.0,91.9148,91.9903,91.8204,91.896,57635.0
2023-12-13 15:20:00,97.37,97.67,97.37,97.63,58158.0,91.9054,92.1886,91.9054,92.1508,58158.0
2023-12-13 15:25:00,97.63,97.71,97.56,97.7,38691.0,92.1508,92.2263,92.0847,92.2169,38691.0
2023-12-13 15:30:00,97.7,97.77,97.53,97.57,52498.0,92.2169,92.2829,92.0564,92.0942,52498.0
2023-12-13 15:35:00,97.58,97.94,97.58,97.88,56792.0,92.1036,92.4434,92.1036,92.3868,56792.0
2023-12-13 15:40:00,97.89,97.93,97.8,97.87,56686.0,92.3962,92.434,92.3113,92.3773,56686.0
2023-12-13 15:45:00,97.87,97.92,97.8,97.88,114523.0,92.3773,92.4245,92.3113,92.3868,114523.0
2023-12-13 15:50:00,97.88,98.02,97.85,97.98,252298.0,92.3868,92.5189,92.3585,92.4812,252298.0
2023-12-13 15:55:00,97.97,98.14,97.97,98.1,274888.0,92.4717,92.6322,92.4717,92.5944,274888.0
2023-12-14 09:30:00,98.76,99.02,98.66,98.94,112820.0,93.2174,93.4628,93.123,93.3873,112820.0
2023-12-14 09:35:00,98.97,99.07,98.44,98.65,31252.0,93.4156,93.51,92.9153,93.1136,31252.0
2023-12-14 09:40:00,98.69,98.8,98.57,98.78,36151.0,93.1513,93.2551,93.0381,93.2363,36151.0
2023-12-14 09:45:00,98.89,98.93,98.71,98.71,44756.0,93.3401,93.3778,93.1702,93.1702,44756.0
2023-12-14 09:50:00,98.73,98.79,98.52,98.58,35020.0,93.1891,93.2457,92.9909,93.0475,35020.0
2023-12-14 09:55:00,98.58,98.85,98.5,98.84,43888.0,93.0475,93.3023,92.972,93.2929,43888.0
2023-12-14 10:00:00,98.86,98.99,98.69,98.77,51837.0,93.3118,93.4345,93.1513,93.2268,51837.0
2023-12-14 10:05:00,98.76,98.91,98.7,98.88,25255.0,93.2174,93.359,93.1608,93.3307,25255.0
2023-12-14 10:10:00,98.88,98.93,98.82,98.89,29338.0,93.3307,93.3778,93.274,93.3401,29338.0
2023-12-14 10:15:00,98.9,98.96,98.69,98.72,66783.0,93.3495,93.4062,93.1513,93.1796,66783.0
2023-12-14 10:20:00,98.72,98.89,98.67,98.85,42401.0,93.1796,93.3401,93.1324,93.3023,42401.0
2023-12-14 10:25:00,98.86,99.25,98.83,99.25,35153.0,93.3118,93.6799,93.2835,93.6799,35153.0
2023-12-14 10:30:00,99.26,99.34,99.21,99.21,71004.0,93.6893,93.7648,93.6421,93.6421,71004.0
2023-12-14 10:35:00,99.2,99.34,99.07,99.34,34334.0,93.6327,93.7648,93.51,93.7648,34334.0
2023-12-14 10:40:00,99.34,99.41,99.23,99.23,25498.0,93.7648,93.8309,93.661,93.661,25498.0
2023-12-14 10:45:00,99.25,99.31,99.13,99.29,18415.0,93.6799,93.7365,93.5666,93.7176,18415.0
2023-12-14 10:50:00,99.28,99.37,99.27,99.32,35078.0,93.7082,93.7932,93.6988,93.746,35078.0
2023-12-14 10:55:00,99.34,99.38,99.1,99.13,37871.0,93.7648,93.8026,93.5383,93.5666,37871.0
2023-12-14 11:00:00,99.14,99.16,99.0,99.13,37726.0,93.5761,93.5949,93.4439,93.5666,37726.0
2023-12-14 11:05:00,99.14,99.15,98.98,98.99,23949.0,93.5761,93.5855,93.425,93.4345,23949.0
2023-12-14 11:10:00,99.0,99.04,98.83,98.84,27888.0,93.4439,93.4817,93.2835,93.2929,27888.0
2023-12-14 11:15:00,98.84,98.85,98.69,98.71,26983.0,93.2929,93.3023,93.1513,93.1702,26983.0
2023-12-14 11:20:00,98.69,98.73,98.58,98.62,28866.0,93.1513,93.1891,93.0475,93.0852,28866.0
2023-12-14 11:25:00,98.61,98.66,98.45,98.46,54339.0,93.0758,93.123,92.9248,92.9342,54339.0
2023-12-14 11:30:00,98.41,98.41,98.14,98.14,39706.0,92.887,92.887,92.6322,92.6322,39706.0
2023-12-14 11:35:00,98.14,98.29,98.05,98.27,54456.0,92.6322,92.7738,92.5472,92.7549,54456.0
2023-12-14 11:40:00,98.27,98.48,98.27,98.42,66417.0,92.7549,92.9531,92.7549,92.8965,66417.0
2023-12-14 11:45:00,98.44,98.56,98.43,98.52,31637.0,92.9153,93.0286,92.9059,92.9909,31637.0
2023-12-14 11:50:00,98.53,98.54,98.42,98.45,20039.0,93.0003,93.0097,92.8965,92.9248,20039.0
2023-12-14 11:55:00,98.44,98.61,98.37,98.61,41452.0,92.9153,93.0758,92.8493,93.0758,41452.0
2023-12-14 12:00:00,98.61,98.97,98.61,98.96,66017.0,93.0758,93.4156,93.0758,93.4062,66017.0
2023-12-14 12:05:00,98.97,99.01,98.96,98.99,50564.0,93.4156,93.4534,93.4062,93.4345,50564.0
2023-12-14 12:10:00,98.99,99.14,98.98,99.06,26311.0,93.4345,93.5761,93.425,93.5006,26311.0
2023-12-14 12:15:00,99.03,99.07,98.94,99.04,78516.0,93.4722,93.51,93.3873,93.4817,78516.0
2023-12-14 12:20:00,99.04,99.21,99.04,99.15,32326.0,93.4817,93.6421,93.4817,93.5855,32326.0
2023-12-14 12:25:00,99.15,99.27,99.15,99.27,26137.0,93.5855,93.6988,93.5855,93.6988,26137.0
2023-12-14 12:30:00,99.27,99.29,99.18,99.23,46756.0,93.6988,93.7176,93.6138,93.661,46756.0
2023-12-14 12:35:00,99.23,99.47,99.17,99.39,133833.0,93.661,93.8875,93.6044,93.812,133833.0
2023-12-14 12:40:00,99.4,99.48,99.23,99.27,64344.0,93.8215,93.897,93.661,93.6988,64344.0
2023-12-14 12:45:00,99.25,99.28,98.84,99.28,199772.0,93.6799,93.7082,93.2929,93.7082,199772.0
2023-12-14 12:50:00,99.33,99.44,98.62,98.64,52446.0,93.7554,93.8592,93.0852,93.1041,52446.0
2023-12-14 12:55:00,98.63,98.65,98.38,98.38,80570.0,93.0947,93.1136,92.8587,92.8587,80570.0
2023-12-14 13:00:00,98.37,98.43,98.08,98.08,88806.0,92.8493,92.9059,92.5756,92.5756,88806.0
2023-12-14 13:05:00,98.1,98.29,97.98,98.24,40305.0,92.5944,92.7738,92.4812,92.7266,40305.0
2023-12-14 13:10:00,98.25,98.45,98.21,98.45,60416.0,92.736,92.9248,92.6983,92.9248,60416.0
2023-12-14 13:15:00,98.45,98.63,98.34,98.62,66091.0,92.9248,93.0947,92.821,93.0852,66091.0
2023-12-14 13:20:00,98.63,98.75,98.61,98.71,40633.0,93.0947,93.208,93.0758,93.1702,40633.0
2023-12-14 13:25:00,98.71,98.81,98.68,98.68,25503.0,93.1702,93.2646,93.1419,93.1419,25503.0
2023-12-14 13:30:00,98.69,98.82,98.61,98.74,63492.0,93.1513,93.274,93.0758,93.1985,63492.0
2023-12-14 13:35:00,98.76,98.77,98.67,98.69,22389.0,93.2174,93.2268,93.1324,93.1513,22389.0
2023-12-14 13:40:00,98.7,98.87,98.65,98.85,67511.0,93.1608,93.3212,93.1136,93.3023,67511.0
2023-12-14 13:45:00,98.84,98.89,98.74,98.84,41953.0,93.2929,93.3401,93.1985,93.2929,41953.0
2023-12-14 13:50:00,98.84,98.98,98.8,98.86,53216.0,93.2929,93.425,93.2551,93.3118,53216.0
2023-12-14 13:55:00,98.84,99.0,98.8,98.98,48953.0,93.2929,93.4439,93.2551,93.425,48953.0
2023-12-14 14:00:00,98.97,98.98,98.63,98.64,35971.0,93.4156,93.425,93.0947,93.1041,35971.0
2023-12-14 14:05:00,98.64,98.64,98.29,98.37,43043.0,93.1041,93.1041,92.7738,92.8493,43043.0
2023-12-14 14:10:00,98.39,98.56,98.31,98.55,78154.0,92.8682,93.0286,92.7926,93.0192,78154.0
2023-12-14 14:15:00,98.56,98.68,98.5,98.66,41218.0,93.0286,93.1419,92.972,93.123,41218.0
2023-12-14 14:20:00,98.66,98.66,98.56,98.64,32698.0,93.123,93.123,93.0286,93.1041,32698.0
2023-12-14 14:25:00,98.64,98.65,98.45,98.45,37417.0,93.1041,93.1136,92.9248,92.9248,37417.0
2023-12-14 14:30:00,98.47,98.47,98.33,98.39,32741.0,92.9437,92.9437,92.8115,92.8682,32741.0
2023-12-14 14:35:00,98.38,98.62,98.38,98.54,28213.0,92.8587,93.0852,92.8587,93.0097,28213.0
2023-12-14 14:40:00,98.52,98.55,98.46,98.46,27998.0,92.9909,93.0192,92.9342,92.9342,27998.0
2023-12-14 14:45:00,98.45,98.55,98.43,98.45,37497.0,92.9248,93.0192,92.9059,92.9248,37497.0
2023-12-14 14:50:00,98.46,98.47,98.36,98.41,36554.0,92.9342,92.9437,92.8398,92.887,36554.0
2023-12-14 14:55:00,98.43,98.57,98.42,98.55,33011.0,92.9059,93.0381,92.8965,93.0192,33011.0
2023-12-14 15:00:00,98.56,98.67,98.55,98.63,61571.0,93.0286,93.1324,93.0192,93.0947,61571.0
2023-12-14 15:05:00,98.63,98.65,98.56,98.56,115939.0,93.0947,93.1136,93.0286,93.0286,115939.0
2023-12-14 15:10:00,98.55,98.6,98.47,98.55,54969.0,93.0192,93.0664,92.9437,93.0192,54969.0
2023-12-14 15:15:00,98.56,98.72,98.52,98.6,121313.0,93.0286,93.1796,92.9909,93.0664,121313.0
2023-12-14 15:20:00,98.58,98.63,98.54,98.61,44063.0,93.0475,93.0947,93.0097,93.0758,44063.0
2023-12-14 15:25:00,98.62,98.68,98.47,98.57,72329.0,93.0852,93.1419,92.9437,93.0381,72329.0
2023-12-14 15:30:00,98.57,98.59,98.21,98.21,81727.0,93.0381,93.0569,92.6983,92.6983,81727.0
2023-12-14 15:35:00,98.21,98.28,98.1,98.23,89357.0,92.6983,92.7643,92.5944,92.7171,89357.0
2023-12-14 15:40:00,98.21,98.34,98.19,98.31,89328.0,92.6983,92.821,92.6794,92.7926,89328.0
2023-12-14 15:45:00,98.31,98.38,98.26,98.31,101530.0,92.7926,92.8587,92.7454,92.7926,101530.0
2023-12-14 15:50:00,98.31,98.31,98.13,98.15,176125.0,92.7926,92.7926,92.6227,92.6416,176125.0
2023-12-14 15:55:00,98.15,98.36,98.08,98.31,405154.0,92.6416,92.8398,92.5756,92.7926,405154.0
2023-12-15 09:30:00,97.99,97.99,97.18,97.62,1820021.0,92.4906,92.4906,91.7261,92.1414,1820021.0
2023-12-15 09:35:00,97.67,98.14,97.66,98.14,40963.0,92.1886,92.6322,92.1791,92.6322,40963.0
2023-12-15 09:40:00,98.15,98.15,97.49,97.5,30590.0,92.6416,92.6416,92.0187,92.0281,30590.0
2023-12-15 09:45:00,97.52,97.83,97.42,97.69,182530.0,92.047,92.3396,91.9526,92.2074,182530.0
2023-12-15 09:50:00,97.64,97.66,97.01,97.02,38228.0,92.1602,92.1791,91.5656,91.575,38228.0
2023-12-15 09:55:00,97.0,97.1,96.83,97.09,38184.0,91.5562,91.6506,91.3957,91.6411,38184.0
2023-12-15 10:00:00,97.1,97.32,96.88,96.9,74358.0,91.6506,91.8582,91.4429,91.4618,74358.0
2023-12-15 10:05:00,96.91,96.92,96.62,96.8,20964.0,91.4712,91.4807,91.1975,91.3674,20964.0
2023-12-15 10:10:00,96.77,96.97,96.71,96.85,23128.0,91.3391,91.5278,91.2824,91.4146,23128.0
2023-12-15 10:15:00,96.83,96.96,96.72,96.89,33518.0,91.3957,91.5184,91.2919,91.4523,33518.0
2023-12-15 10:20:00,96.86,97.15,96.85,97.1,27887.0,91.424,91.6977,91.4146,91.6506,27887.0
2023-12-15 10:25:00,97.08,97.16,97.0,97.05,57697.0,91.6317,91.7072,91.5562,91.6034,57697.0
2023-12-15 10:30:00,97.05,97.35,97.01,97.28,24663.0,91.6034,91.8865,91.5656,91.8204,24663.0
2023-12-15 10:35:00,97.26,97.31,97.21,97.23,17374.0,91.8016,91.8488,91.7544,91.7733,17374.0
2023-12-15 10:40:00,97.21,97.26,97.11,97.11,30026.0,91.7544,91.8016,91.66,91.66,30026.0
2023-12-15 10:45:00,97.1,97.1,96.88,97.04,29545.0,91.6506,91.6506,91.4429,91.5939,29545.0
2023-12-15 10:50:00,97.02,97.11,96.94,97.1,22256.0,91.575,91.66,91.4995,91.6506,22256.0
2023-12-15 10:55:00,97.07,97.17,97.02,97.04,25878.0,91.6222,91.7166,91.575,91.5939,25878.0
2023-12-15 11:00:00,97.05,97.31,97.05,97.24,16346.0,91.6034,91.8488,91.6034,91.7827,16346.0
2023-12-15 11:05:00,97.25,97.43,97.23,97.39,12857.0,91.7921,91.962,91.7733,91.9243,12857.0
2023-12-15 11:10:00,97.42,97.43,97.24,97.3,15988.0,91.9526,91.962,91.7827,91.8393,15988.0
2023-12-15 11:15:00,97.32,97.37,97.27,97.27,22498.0,91.8582,91.9054,91.811,91.811,22498.0
2023-12-15 11:20:00,97.27,97.34,97.16,97.2,50684.0,91.811,91.8771,91.7072,91.7449,50684.0
2023-12-15 11:25:00,97.19,97.28,97.04,97.05,80590.0,91.7355,91.8204,91.5939,91.6034,80590.0
2023-12-15 11:30:00,97.05,97.25,96.94,97.23,50544.0,91.6034,91.7921,91.4995,91.7733,50544.0
2023-12-15 11:35:00,97.22,97.28,97.12,97.19,29104.0,91.7638,91.8204,91.6694,91.7355,29104.0
2023-12-15 11:40:00,97.21,97.24,97.18,97.2,39819.0,91.7544,91.7827,91.7261,91.7449,39819.0
2023-12-15 11:45:00,97.2,97.3,97.19,97.3,27539.0,91.7449,91.8393,91.7355,91.8393,27539.0
2023-12-15 11:50:00,97.28,97.29,97.19,97.21,26684.0,91.8204,91.8299,91.7355,91.7544,26684.0
2023-12-15 11:55:00,97.21,97.27,97.2,97.27,48369.0,91.7544,91.811,91.7449,91.811,48369.0
2023-12-15 12:00:00,97.27,97.31,97.13,97.15,31401.0,91.811,91.8488,91.6789,91.6977,31401.0
2023-12-15 12:05:00,97.16,97.23,97.02,97.07,32333.0,91.7072,91.7733,91.575,91.6222,32333.0
2023-12-15 12:10:00,97.07,97.07,96.83,96.84,32752.0,91.6222,91.6222,91.3957,91.4051,32752.0
2023-12-15 12:15:00,96.84,96.97,96.79,96.88,12983.0,91.4051,91.5278,91.3579,91.4429,12983.0
2023-12-15 12:20:00,96.9,96.9,96.74,96.77,15919.0,91.4618,91.4618,91.3108,91.3391,15919.0
2023-12-15 12:25:00,96.76,96.93,96.76,96.93,30499.0,91.3296,91.4901,91.3296,91.4901,30499.0
2023-12-15 12:30:00,96.91,97.09,96.91,97.01,25599.0,91.4712,91.6411,91.4712,91.5656,25599.0
2023-12-15 12:35:00,97.01,97.01,96.91,96.95,14566.0,91.5656,91.5656,91.4712,91.509,14566.0
2023-12-15 12:40:00,96.95,96.95,96.88,96.93,7653.0,91.509,91.509,91.4429,91.4901,7653.0
2023-12-15 12:45:00,96.92,97.02,96.91,96.97,8950.0,91.4807,91.575,91.4712,91.5278,8950.0
2023-12-15 12:50:00,96.98,96.99,96.84,96.85,5196.0,91.5373,91.5467,91.4051,91.4146,5196.0
2023-12-15 12:55:00,96.87,96.99,96.85,96.95,11216.0,91.4335,91.5467,91.4146,91.509,11216.0
2023-12-15 13:00:00,96.97,97.03,96.89,96.9,9167.0,91.5278,91.5845,91.4523,91.4618,9167.0
2023-12-15 13:05:00,96.9,96.9,96.75,96.78,6023.0,91.4618,91.4618,91.3202,91.3485,6023.0
2023-12-15 13:10:00,96.79,96.79,96.7,96.74,9960.0,91.3579,91.3579,91.273,91.3108,9960.0
2023-12-15 13:15:00,96.73,96.73,96.64,96.67,7657.0,91.3013,91.3013,91.2164,91.2447,7657.0
2023-12-15 13:20:00,96.65,96.8,96.65,96.71,10139.0,91.2258,91.3674,91.2258,91.2824,10139.0
2023-12-15 13:25:00,96.7,96.8,96.64,96.8,10129.0,91.273,91.3674,91.2164,91.3674,10129.0
2023-12-15 13:30:00,96.81,96.82,96.72,96.78,11489.0,91.3768,91.3863,91.2919,91.3485,11489.0
2023-12-15 13:35:00,96.77,96.98,96.77,96.89,15570.0,91.3391,91.5373,91.3391,91.4523,15570.0
2023-12-15 13:40:00,96.87,96.88,96.72,96.73,19301.0,91.4335,91.4429,91.2919,91.3013,19301.0
2023-12-15 13:45:00,96.74,96.81,96.69,96.77,28618.0,91.3108,91.3768,91.2636,91.3391,28618.0
2023-12-15 13:50:00,96.79,96.89,96.77,96.86,31722.0,91.3579,91.4523,91.3391,91.424,31722.0
2023-12-15 13:55:00,96.89,96.96,96.84,96.88,19599.0,91.4523,91.5184,91.4051,91.4429,19599.0
2023-12-15 14:00:00,96.88,96.91,96.67,96.67,25033.0,91.4429,91.4712,91.2447,91.2447,25033.0
2023-12-15 14:05:00,96.67,96.67,96.58,96.65,26440.0,91.2447,91.2447,91.1597,91.2258,26440.0
2023-12-15 14:10:00,96.64,96.76,96.58,96.7,19521.0,91.2164,91.3296,91.1597,91.273,19521.0
2023-12-15 14:15:00,96.7,96.77,96.65,96.66,17173.0,91.273,91.3391,91.2258,91.2352,17173.0
2023-12-15 14:20:00,96.64,96.67,96.58,96.65,19637.0,91.2164,91.2447,91.1597,91.2258,19637.0
2023-12-15 14:25:00,96.65,96.65,96.48,96.52,32938.0,91.2258,91.2258,91.0653,91.1031,32938.0
2023-12-15 14:30:00,96.53,96.66,96.52,96.61,27502.0,91.1125,91.2352,91.1031,91.1881,27502.0
2023-12-15 14:35:00,96.61,96.61,96.48,96.5,26114.0,91.1881,91.1881,91.0653,91.0842,26114.0
2023-12-15 14:40:00,96.52,96.64,96.5,96.5,12716.0,91.1031,91.2164,91.0842,91.0842,12716.0
2023-12-15 14:45:00,96.47,96.53,96.39,96.49,27509.0,91.0559,91.1125,90.9804,91.0748,27509.0
2023-12-15 14:50:00,96.5,96.55,96.39,96.39,21524.0,91.0842,91.1314,90.9804,90.9804,21524.0
2023-12-15 14:55:00,96.39,96.42,96.29,96.4,21895.0,90.9804,91.0087,90.886,90.9898,21895.0
2023-12-15 15:00:00,96.41,96.49,96.37,96.39,16013.0,90.9993,91.0748,90.9615,90.9804,16013.0
2023-12-15 15:05:00,96.38,96.42,96.32,96.36,31381.0,90.971,91.0087,90.9143,90.9521,31381.0
2023-12-15 15:10:00,96.36,96.43,96.3,96.31,28762.0,90.9521,91.0182,90.8954,90.9049,28762.0
2023-12-15 15:15:00,96.31,96.33,96.09,96.1,81347.0,90.9049,90.9238,90.6972,90.7067,81347.0
2023-12-15 15:20:00,96.1,96.17,96.05,96.09,35023.0,90.7067,90.7727,90.6595,90.6972,35023.0
2023-12-15 15:25:00,96.1,96.15,96.04,96.1,30179.0,90.7067,90.7539,90.65,90.7067,30179.0
2023-12-15 15:30:00,96.09,96.11,95.95,96.09,35097.0,90.6972,90.7161,90.5651,90.6972,35097.0
2023-12-15 15:35:00,96.1,96.1,95.69,95.76,50489.0,90.7067,90.7067,90.3197,90.3858,50489.0
2023-12-15 15:40:00,95.77,95.83,95.72,95.76,68664.0,90.3952,90.4518,90.348,90.3858,68664.0
2023-12-15 15:45:00,95.77,95.79,95.62,95.72,118757.0,90.3952,90.4141,90.2536,90.348,118757.0
2023-12-15 15:50:00,95.72,96.67,95.72,96.62,171744.0,90.348,91.2447,90.348,91.1975,171744.0
2023-12-15 15:55:00,96.62,96.84,96.55,96.56,398929.0,91.1975,91.4051,91.1314,91.1409,398929.0
2023-12-18 09:30:00,97.16,97.93,96.76,97.9,226786.0,91.7072,92.434,91.3296,92.4057,226786.0
2023-12-18 09:35:00,97.93,98.33,97.67,97.95,63071.0,92.434,92.8115,92.1886,92.4528,63071.0
2023-12-18 09:40:00,97.88,97.96,97.47,97.48,41128.0,92.3868,92.4623,91.9998,92.0092,41128.0
2023-12-18 09:45:00,97.48,97.53,97.24,97.35,31786.0,92.0092,92.0564,91.7827,91.8865,31786.0
2023-12-18 09:50:00,97.36,97.42,96.96,96.96,25385.0,91.896,91.9526,91.5184,91.5184,25385.0
2023-12-18 09:55:00,96.95,97.39,96.95,97.39,21390.0,91.509,91.9243,91.509,91.9243,21390.0
2023-12-18 10:00:00,97.35,97.38,96.98,96.98,30550.0,91.8865,91.9148,91.5373,91.5373,30550.0
2023-12-18 10:05:00,96.99,97.07,96.75,96.95,27939.0,91.5467,91.6222,91.3202,91.509,27939.0
2023-12-18 10:10:00,96.97,97.36,96.97,97.32,45794.0,91.5278,91.896,91.5278,91.8582,45794.0
2023-12-18 10:15:00,97.31,97.31,96.95,97.02,12227.0,91.8488,91.8488,91.509,91.575,12227.0
2023-12-18 10:20:00,97.02,97.02,96.81,96.96,17638.0,91.575,91.575,91.3768,91.5184,17638.0
2023-12-18 10:25:00,96.96,97.07,96.91,96.91,9768.0,91.5184,91.6222,91.4712,91.4712,9768.0
2023-12-18 10:30:00,96.94,96.95,96.86,96.94,9455.0,91.4995,91.509,91.424,91.4995,9455.0
2023-12-18 10:35:00,96.94,97.08,96.9,97.08,20412.0,91.4995,91.6317,91.4618,91.6317,20412.0
2023-12-18 10:40:00,97.09,97.16,96.99,97.01,12084.0,91.6411,91.7072,91.5467,91.5656,12084.0
2023-12-18 10:45:00,97.02,97.35,97.01,97.34,20361.0,91.575,91.8865,91.5656,91.8771,20361.0
2023-12-18 10:50:00,97.35,97.39,97.13,97.23,10083.0,91.8865,91.9243,91.6789,91.7733,10083.0
2023-12-18 10:55:00,97.23,97.4,97.19,97.38,11655.0,91.7733,91.9337,91.7355,91.9148,11655.0
2023-12-18 11:00:00,97.39,97.4,97.11,97.15,13015.0,91.9243,91.9337,91.66,91.6977,13015.0
2023-12-18 11:05:00,97.16,97.32,97.13,97.18,12415.0,91.7072,91.8582,91.6789,91.7261,12415.0
2023-12-18 11:10:00,97.17,97.2,96.91,96.97,20675.0,91.7166,91.7449,91.4712,91.5278,20675.0
2023-12-18 11:15:00,96.98,97.04,96.85,97.03,13678.0,91.5373,91.5939,91.4146,91.5845,13678.0
2023-12-18 11:20:00,97.06,97.26,97.05,97.22,45282.0,91.6128,91.8016,91.6034,91.7638,45282.0
2023-12-18 11:25:00,97.22,97.3,97.2,97.21,16785.0,91.7638,91.8393,91.7449,91.7544,16785.0
2023-12-18 11:30:00,97.22,97.26,97.0,97.02,38018.0,91.7638,91.8016,91.5562,91.575,38018.0
2023-12-18 11:35:00,97.03,97.24,97.02,97.21,56610.0,91.5845,91.7827,91.575,91.7544,56610.0
2023-12-18 11:40:00,97.19,97.23,96.97,96.98,58570.0,91.7355,91.7733,91.5278,91.5373,58570.0
2023-12-18 11:45:00,96.99,97.07,96.87,97.07,42276.0,91.5467,91.6222,91.4335,91.6222,42276.0
2023-12-18 11:50:00,97.06,97.19,97.05,97.15,26913.0,91.6128,91.7355,91.6034,91.6977,26913.0
2023-12-18 11:55:00,97.14,97.16,96.95,96.98,27260.0,91.6883,91.7072,91.509,91.5373,27260.0
2023-12-18 12:00:00,96.99,97.09,96.97,97.05,17975.0,91.5467,91.6411,91.5278,91.6034,17975.0
2023-12-18 12:05:00,97.05,97.18,97.04,97.16,35890.0,91.6034,91.7261,91.5939,91.7072,35890.0
2023-12-18 12:10:00,97.16,97.2,97.07,97.08,36339.0,91.7072,91.7449,91.6222,91.6317,36339.0
2023-12-18 12:15:00,97.12,97.27,97.1,97.27,38124.0,91.6694,91.811,91.6506,91.811,38124.0
2023-12-18 12:20:00,97.29,97.36,97.24,97.36,13496.0,91.8299,91.896,91.7827,91.896,13496.0
2023-12-18 12:25:00,97.34,97.61,97.33,97.53,24759.0,91.8771,92.1319,91.8676,92.0564,24759.0
2023-12-18 12:30:00,97.54,97.6,97.39,97.45,26123.0,92.0659,92.1225,91.9243,91.9809,26123.0
2023-12-18 12:35:00,97.44,97.44,97.32,97.4,23265.0,91.9715,91.9715,91.8582,91.9337,23265.0
2023-12-18 12:40:00,97.39,97.62,97.38,97.61,18534.0,91.9243,92.1414,91.9148,92.1319,18534.0
2023-12-18 12:45:00,97.59,97.6,97.5,97.58,16903.0,92.1131,92.1225,92.0281,92.1036,16903.0
2023-12-18 12:50:00,97.57,97.58,97.46,97.46,12644.0,92.0942,92.1036,91.9903,91.9903,12644.0
2023-12-18 12:55:00,97.46,97.54,97.36,97.52,21637.0,91.9903,92.0659,91.896,92.047,21637.0
2023-12-18 13:00:00,97.52,97.55,97.46,97.5,19618.0,92.047,92.0753,91.9903,92.0281,19618.0
2023-12-18 13:05:00,97.49,97.57,97.48,97.54,9425.0,92.0187,92.0942,92.0092,92.0659,9425.0
2023-12-18 13:10:00,97.54,97.6,97.48,97.49,30482.0,92.0659,92.1225,92.0092,92.0187,30482.0
2023-12-18 13:15:00,97.5,97.59,97.45,97.59,21712.0,92.0281,92.1131,91.9809,92.1131,21712.0
2023-12-18 13:20:00,97.59,97.59,97.45,97.49,26398.0,92.1131,92.1131,91.9809,92.0187,26398.0
2023-12-18 13:25:00,97.5,97.51,97.4,97.46,97261.0,92.0281,92.0375,91.9337,91.9903,97261.0
2023-12-18 13:30:00,97.45,97.53,97.44,97.53,8523.0,91.9809,92.0564,91.9715,92.0564,8523.0
2023-12-18 13:35:00,97.53,97.59,97.49,97.5,17328.0,92.0564,92.1131,92.0187,92.0281,17328.0
2023-12-18 13:40:00,97.5,97.54,97.43,97.54,9287.0,92.0281,92.0659,91.962,92.0659,9287.0
2023-12-18 13:45:00,97.55,97.61,97.53,97.58,9429.0,92.0753,92.1319,92.0564,92.1036,9429.0
2023-12-18 13:50:00,97.58,97.63,97.53,97.61,14286.0,92.1036,92.1508,92.0564,92.1319,14286.0
2023-12-18 13:55:00,97.61,97.66,97.58,97.59,11421.0,92.1319,92.1791,92.1036,92.1131,11421.0
2023-12-18 14:00:00,97.6,97.64,97.58,97.64,15729.0,92.1225,92.1602,92.1036,92.1602,15729.0
2023-12-18 14:05:00,97.65,97.68,97.58,97.58,20346.0,92.1697,92.198,92.1036,92.1036,20346.0
2023-12-18 14:10:00,97.59,97.62,97.55,97.59,44485.0,92.1131,92.1414,92.0753,92.1131,44485.0
2023-12-18 14:15:00,97.59,97.63,97.56,97.61,11600.0,92.1131,92.1508,92.0847,92.1319,11600.0
2023-12-18 14:20:00,97.61,97.72,97.6,97.68,16964.0,92.1319,92.2358,92.1225,92.198,16964.0
2023-12-18 14:25:00,97.69,97.7,97.59,97.59,25809.0,92.2074,92.2169,92.1131,92.1131,25809.0
2023-12-18 14:30:00,97.58,97.65,97.52,97.59,34802.0,92.1036,92.1697,92.047,92.1131,34802.0
2023-12-18 14:35:00,97.59,97.66,97.58,97.59,11340.0,92.1131,92.1791,92.1036,92.1131,11340.0
2023-12-18 14:40:00,97.58,97.62,97.51,97.51,17452.0,92.1036,92.1414,92.0375,92.0375,17452.0
2023-12-18 14:45:00,97.5,97.51,97.37,97.41,27627.0,92.0281,92.0375,91.9054,91.9432,27627.0
2023-12-18 14:50:00,97.41,97.48,97.31,97.38,17431.0,91.9432,92.0092,91.8488,91.9148,17431.0
2023-12-18 14:55:00,97.37,97.38,97.26,97.31,20676.0,91.9054,91.9148,91.8016,91.8488,20676.0
2023-12-18 15:00:00,97.31,97.43,97.31,97.33,24085.0,91.8488,91.962,91.8488,91.8676,24085.0
2023-12-18 15:05:00,97.33,97.37,97.21,97.24,33604.0,91.8676,91.9054,91.7544,91.7827,33604.0
2023-12-18 15:10:00,97.23,97.4,97.23,97.38,29405.0,91.7733,91.9337,91.7733,91.9148,29405.0
2023-12-18 15:15:00,97.39,97.41,97.32,97.33,22476.0,91.9243,91.9432,91.8582,91.8676,22476.0
2023-12-18 15:20:00,97.33,97.46,97.32,97.41,22718.0,91.8676,91.9903,91.8582,91.9432,22718.0
2023-12-18 15:25:00,97.42,97.48,97.37,97.39,20578.0,91.9526,92.0092,91.9054,91.9243,20578.0
2023-12-18 15:30:00,97.4,97.46,97.38,97.43,26987.0,91.9337,91.9903,91.9148,91.962,26987.0
2023-12-18 15:35:00,97.43,97.43,97.37,97.42,30975.0,91.962,91.962,91.9054,91.9526,30975.0
2023-12-18 15:40:00,97.42,97.46,97.31,97.34,46732.0,91.9526,91.9903,91.8488,91.8771,46732.0
2023-12-18 15:45:00,97.34,97.38,97.28,97.3,43962.0,91.8771,91.9148,91.8204,91.8393,43962.0
2023-12-18 15:50:00,97.29,97.33,97.2,97.3,76448.0,91.8299,91.8676,91.7449,91.8393,76448.0
2023-12-18 15:55:00,97.3,97.31,97.17,97.17,247769.0,91.8393,91.8488,91.7166,91.7166,247769.0
2023-12-19 09:30:00,97.51,97.54,96.84,96.96,57768.0,92.0375,92.0659,91.4051,91.5184,57768.0
2023-12-19 09:35:00,96.97,97.27,96.88,96.99,30119.0,91.5278,91.811,91.4429,91.5467,30119.0
2023-12-19 09:40:00,97.08,97.11,96.72,96.87,25301.0,91.6317,91.66,91.2919,91.4335,25301.0
2023-12-19 09:45:00,96.91,97.21,96.9,97.15,13283.0,91.4712,91.7544,91.4618,91.6977,13283.0
2023-12-19 09:50:00,97.15,97.28,97.13,97.24,13424.0,91.6977,91.8204,91.6789,91.7827,13424.0
2023-12-19 09:55:00,97.24,97.25,97.01,97.17,22661.0,91.7827,91.7921,91.5656,91.7166,22661.0
2023-12-19 10:00:00,97.14,97.28,97.09,97.16,24983.0,91.6883,91.8204,91.6411,91.7072,24983.0
2023-12-19 10:05:00,97.16,97.31,97.06,97.31,17076.0,91.7072,91.8488,91.6128,91.8488,17076.0
2023-12-19 10:10:00,97.29,97.43,97.09,97.15,29545.0,91.8299,91.962,91.6411,91.6977,29545.0
2023-12-19 10:15:00,97.13,97.25,97.06,97.19,16524.0,91.6789,91.7921,91.6128,91.7355,16524.0
2023-12-19 10:20:00,97.22,97.37,97.21,97.31,20687.0,91.7638,91.9054,91.7544,91.8488,20687.0
2023-12-19 10:25:00,97.31,97.31,96.97,96.97,16339.0,91.8488,91.8488,91.5278,91.5278,16339.0
2023-12-19 10:30:00,96.97,97.27,96.87,97.27,31230.0,91.5278,91.811,91.4335,91.811,31230.0
2023-12-19 10:35:00,97.26,97.28,96.91,97.0,31990.0,91.8016,91.8204,91.4712,91.5562,31990.0
2023-12-19 10:40:00,96.98,97.17,96.94,97.15,31010.0,91.5373,91.7166,91.4995,91.6977,31010.0
2023-12-19 10:45:00,97.15,97.32,97.15,97.2,40381.0,91.6977,91.8582,91.6977,91.7449,40381.0
2023-12-19 10:50:00,97.19,97.24,97.0,97.0,15098.0,91.7355,91.7827,91.5562,91.5562,15098.0
2023-12-19 10:55:00,96.95,97.1,96.95,97.1,9460.0,91.509,91.6506,91.509,91.6506,9460.0
2023-12-19 11:00:00,97.13,97.19,97.09,97.14,13905.0,91.6789,91.7355,91.6411,91.6883,13905.0
2023-12-19 11:05:00,97.12,97.22,97.1,97.18,14424.0,91.6694,91.7638,91.6506,91.7261,14424.0
2023-12-19 11:10:00,97.22,97.3,97.2,97.3,10394.0,91.7638,91.8393,91.7449,91.8393,10394.0
2023-12-19 11:15:00,97.34,97.42,97.32,97.35,16369.0,91.8771,91.9526,91.8582,91.8865,16369.0
2023-12-19 11:20:00,97.32,97.46,97.27,97.38,10193.0,91.8582,91.9903,91.811,91.9148,10193.0
2023-12-19 11:25:00,97.39,97.39,97.26,97.3,15262.0,91.9243,91.9243,91.8016,91.8393,15262.0
2023-12-19 11:30:00,97.26,97.26,97.11,97.13,15621.0,91.8016,91.8016,91.66,91.6789,15621.0
2023-12-19 11:35:00,97.17,97.27,97.12,97.27,11576.0,91.7166,91.811,91.6694,91.811,11576.0
2023-12-19 11:40:00,97.25,97.25,97.19,97.24,8871.0,91.7921,91.7921,91.7355,91.7827,8871.0
2023-12-19 11:45:00,97.22,97.23,97.09,97.1,5773.0,91.7638,91.7733,91.6411,91.6506,5773.0
2023-12-19 11:50:00,97.1,97.23,97.08,97.19,10581.0,91.6506,91.7733,91.6317,91.7355,10581.0
2023-12-19 11:55:00,97.18,97.18,97.11,97.15,8930.0,91.7261,91.7261,91.66,91.6977,8930.0
2023-12-19 12:00:00,97.16,97.18,97.09,97.16,5786.0,91.7072,91.7261,91.6411,91.7072,5786.0
2023-12-19 12:05:00,97.16,97.25,97.14,97.25,6833.0,91.7072,91.7921,91.6883,91.7921,6833.0
2023-12-19 12:10:00,97.25,97.3,97.1,97.12,9436.0,91.7921,91.8393,91.6506,91.6694,9436.0
2023-12-19 12:15:00,97.1,97.14,97.07,97.09,12173.0,91.6506,91.6883,91.6222,91.6411,12173.0
2023-12-19 12:20:00,97.11,97.17,97.08,97.12,12519.0,91.66,91.7166,91.6317,91.6694,12519.0
2023-12-19 12:25:00,97.1,97.11,97.06,97.09,6240.0,91.6506,91.66,91.6128,91.6411,6240.0
2023-12-19 12:30:00,97.1,97.12,97.06,97.06,9156.0,91.6506,91.6694,91.6128,91.6128,9156.0
2023-12-19 12:35:00,97.05,97.06,97.03,97.06,8731.0,91.6034,91.6128,91.5845,91.6128,8731.0
2023-12-19 12:40:00,97.04,97.12,96.97,97.08,10460.0,91.5939,91.6694,91.5278,91.6317,10460.0
2023-12-19 12:45:00,97.07,97.1,97.06,97.06,9160.0,91.6222,91.6506,91.6128,91.6128,9160.0
2023-12-19 12:50:00,97.05,97.16,96.97,97.12,8556.0,91.6034,91.7072,91.5278,91.6694,8556.0
2023-12-19 12:55:00,97.11,97.2,97.11,97.14,10313.0,91.66,91.7449,91.66,91.6883,10313.0
2023-12-19 13:00:00,97.14,97.18,97.08,97.1,6141.0,91.6883,91.7261,91.6317,91.6506,6141.0
2023-12-19 13:05:00,97.1,97.18,97.07,97.12,12880.0,91.6506,91.7261,91.6222,91.6694,12880.0
2023-12-19 13:10:00,97.11,97.15,97.08,97.09,8680.0,91.66,91.6977,91.6317,91.6411,8680.0
2023-12-19 13:15:00,97.09,97.11,96.94,96.94,6546.0,91.6411,91.66,91.4995,91.4995,6546.0
2023-12-19 13:20:00,96.92,97.0,96.89,96.89,9180.0,91.4807,91.5562,91.4523,91.4523,9180.0
2023-12-19 13:25:00,96.9,96.99,96.86,96.97,14278.0,91.4618,91.5467,91.424,91.5278,14278.0
2023-12-19 13:30:00,96.97,97.03,96.9,96.95,13066.0,91.5278,91.5845,91.4618,91.509,13066.0
2023-12-19 13:35:00,96.95,96.95,96.86,96.89,9269.0,91.509,91.509,91.424,91.4523,9269.0
2023-12-19 13:40:00,96.89,96.9,96.86,96.89,9537.0,91.4523,91.4618,91.424,91.4523,9537.0
2023-12-19 13:45:00,96.89,96.97,96.87,96.91,13524.0,91.4523,91.5278,91.4335,91.4712,13524.0
2023-12-19 13:50:00,96.91,96.94,96.86,96.9,19105.0,91.4712,91.4995,91.424,91.4618,19105.0
2023-12-19 13:55:00,96.9,96.92,96.81,96.84,22995.0,91.4618,91.4807,91.3768,91.4051,22995.0
2023-12-19 14:00:00,96.83,96.84,96.71,96.73,16895.0,91.3957,91.4051,91.2824,91.3013,16895.0
2023-12-19 14:05:00,96.74,96.79,96.59,96.68,25075.0,91.3108,91.3579,91.1692,91.2541,25075.0
2023-12-19 14:10:00,96.68,96.69,96.62,96.64,20045.0,91.2541,91.2636,91.1975,91.2164,20045.0
2023-12-19 14:15:00,96.64,96.74,96.61,96.63,12403.0,91.2164,91.3108,91.1881,91.2069,12403.0
2023-12-19 14:20:00,96.63,96.67,96.58,96.58,25139.0,91.2069,91.2447,91.1597,91.1597,25139.0
2023-12-19 14:25:00,96.59,96.63,96.54,96.61,12198.0,91.1692,91.2069,91.122,91.1881,12198.0
2023-12-19 14:30:00,96.61,96.67,96.58,96.66,10082.0,91.1881,91.2447,91.1597,91.2352,10082.0
2023-12-19 14:35:00,96.66,96.66,96.58,96.64,12114.0,91.2352,91.2352,91.1597,91.2164,12114.0
2023-12-19 14:40:00,96.62,96.65,96.56,96.56,10225.0,91.1975,91.2258,91.1409,91.1409,10225.0
2023-12-19 14:45:00,96.58,96.61,96.52,96.61,8729.0,91.1597,91.1881,91.1031,91.1881,8729.0
2023-12-19 14:50:00,96.59,96.6,96.51,96.52,12101.0,91.1692,91.1786,91.0937,91.1031,12101.0
2023-12-19 14:55:00,96.53,96.59,96.52,96.59,13708.0,91.1125,91.1692,91.1031,91.1692,13708.0
2023-12-19 15:00:00,96.61,96.71,96.61,96.64,12028.0,91.1881,91.2824,91.1881,91.2164,12028.0
2023-12-19 15:05:00,96.64,96.64,96.46,96.5,27708.0,91.2164,91.2164,91.0465,91.0842,27708.0
2023-12-19 15:10:00,96.5,96.59,96.48,96.59,25152.0,91.0842,91.1692,91.0653,91.1692,25152.0
2023-12-19 15:15:00,96.58,96.7,96.57,96.63,30438.0,91.1597,91.273,91.1503,91.2069,30438.0
2023-12-19 15:20:00,96.62,96.71,96.61,96.64,21248.0,91.1975,91.2824,91.1881,91.2164,21248.0
2023-12-19 15:25:00,96.65,96.71,96.64,96.71,14176.0,91.2258,91.2824,91.2164,91.2824,14176.0
2023-12-19 15:30:00,96.72,96.8,96.59,96.61,24937.0,91.2919,91.3674,91.1692,91.1881,24937.0
2023-12-19 15:35:00,96.62,96.73,96.59,96.7,18858.0,91.1975,91.3013,91.1692,91.273,18858.0
2023-12-19 15:40:00,96.71,96.77,96.69,96.71,25313.0,91.2824,91.3391,91.2636,91.2824,25313.0
2023-12-19 15:45:00,96.7,96.74,96.61,96.72,36159.0,91.273,91.3108,91.1881,91.2919,36159.0
2023-12-19 15:50:00,96.71,96.71,96.55,96.69,66080.0,91.2824,91.2824,91.1314,91.2636,66080.0
2023-12-19 15:55:00,96.7,96.86,96.68,96.8,161952.0,91.273,91.424,91.2541,91.3674,161952.0
2023-12-20 09:30:00,96.64,97.19,96.52,96.57,64267.0,91.2164,91.7355,91.1031,91.1503,64267.0
2023-12-20 09:35:00,96.57,96.7,96.49,96.57,24508.0,91.1503,91.273,91.0748,91.1503,24508.0
2023-12-20 09:40:00,96.53,96.53,96.23,96.53,19418.0,91.1125,91.1125,90.8294,91.1125,19418.0
2023-12-20 09:45:00,96.54,96.85,96.5,96.79,28038.0,91.122,91.4146,91.0842,91.3579,28038.0
2023-12-20 09:50:00,96.81,96.81,96.58,96.62,11052.0,91.3768,91.3768,91.1597,91.1975,11052.0
2023-12-20 09:55:00,96.61,96.82,96.56,96.79,21912.0,91.1881,91.3863,91.1409,91.3579,21912.0
2023-12-20 10:00:00,96.8,96.97,96.72,96.74,44764.0,91.3674,91.5278,91.2919,91.3108,44764.0
2023-12-20 10:05:00,96.75,96.9,96.67,96.86,20041.0,91.3202,91.4618,91.2447,91.424,20041.0
2023-12-20 10:10:00,96.89,96.93,96.76,96.76,10888.0,91.4523,91.4901,91.3296,91.3296,10888.0
2023-12-20 10:15:00,96.75,96.77,96.54,96.62,10687.0,91.3202,91.3391,91.122,91.1975,10687.0
2023-12-20 10:20:00,96.58,96.73,96.56,96.68,9797.0,91.1597,91.3013,91.1409,91.2541,9797.0
2023-12-20 10:25:00,96.67,96.76,96.57,96.62,18905.0,91.2447,91.3296,91.1503,91.1975,18905.0
2023-12-20 10:30:00,96.63,96.95,96.62,96.91,12785.0,91.2069,91.509,91.1975,91.4712,12785.0
2023-12-20 10:35:00,96.94,97.14,96.94,97.11,14674.0,91.4995,91.6883,91.4995,91.66,14674.0
2023-12-20 10:40:00,97.11,97.13,96.94,96.95,13102.0,91.66,91.6789,91.4995,91.509,13102.0
2023-12-20 10:45:00,96.96,97.05,96.94,97.02,15255.0,91.5184,91.6034,91.4995,91.575,15255.0
2023-12-20 10:50:00,97.0,97.04,96.91,96.97,8410.0,91.5562,91.5939,91.4712,91.5278,8410.0
2023-12-20 10:55:00,96.99,97.14,96.99,97.12,13774.0,91.5467,91.6883,91.5467,91.6694,13774.0
2023-12-20 11:00:00,97.11,97.11,96.99,97.06,15262.0,91.66,91.66,91.5467,91.6128,15262.0
2023-12-20 11:05:00,97.06,97.06,96.7,96.77,14757.0,91.6128,91.6128,91.273,91.3391,14757.0
2023-12-20 11:10:00,96.79,96.92,96.7,96.88,18317.0,91.3579,91.4807,91.273,91.4429,18317.0
2023-12-20 11:15:00,96.88,96.93,96.73,96.73,17335.0,91.4429,91.4901,91.3013,91.3013,17335.0
2023-12-20 11:20:00,96.74,96.75,96.56,96.63,17956.0,91.3108,91.3202,91.1409,91.2069,17956.0
2023-12-20 11:25:00,96.61,96.79,96.58,96.78,17214.0,91.1881,91.3579,91.1597,91.3485,17214.0
2023-12-20 11:30:00,96.78,96.85,96.68,96.68,7054.0,91.3485,91.4146,91.2541,91.2541,7054.0
2023-12-20 11:35:00,96.69,96.77,96.66,96.76,13409.0,91.2636,91.3391,91.2352,91.3296,13409.0
2023-12-20 11:40:00,96.78,96.79,96.74,96.75,6171.0,91.3485,91.3579,91.3108,91.3202,6171.0
2023-12-20 11:45:00,96.74,96.74,96.63,96.65,8541.0,91.3108,91.3108,91.2069,91.2258,8541.0
2023-12-20 11:50:00,96.64,96.69,96.59,96.67,13336.0,91.2164,91.2636,91.1692,91.2447,13336.0
2023-12-20 11:55:00,96.68,96.71,96.65,96.68,11644.0,91.2541,91.2824,91.2258,91.2541,11644.0
2023-12-20 12:00:00,96.69,96.69,96.57,96.61,15219.0,91.2636,91.2636,91.1503,91.1881,15219.0
2023-12-20 12:05:00,96.61,96.61,96.51,96.61,16465.0,91.1881,91.1881,91.0937,91.1881,16465.0
2023-12-20 12:10:00,96.61,96.73,96.59,96.72,16998.0,91.1881,91.3013,91.1692,91.2919,16998.0
2023-12-20 12:15:00,96.73,96.75,96.65,96.66,10453.0,91.3013,91.3202,91.2258,91.2352,10453.0
2023-12-20 12:20:00,96.66,96.67,96.57,96.57,13707.0,91.2352,91.2447,91.1503,91.1503,13707.0
2023-12-20 12:25:00,96.54,96.63,96.53,96.62,10753.0,91.122,91.2069,91.1125,91.1975,10753.0
2023-12-20 12:30:00,96.63,96.69,96.61,96.69,10812.0,91.2069,91.2636,91.1881,91.2636,10812.0
2023-12-20 12:35:00,96.63,96.72,96.62,96.7,6548.0,91.2069,91.2919,91.1975,91.273,6548.0
2023-12-20 12:40:00,96.69,96.79,96.67,96.79,9331.0,91.2636,91.3579,91.2447,91.3579,9331.0
2023-12-20 12:45:00,96.78,96.9,96.76,96.9,8020.0,91.3485,91.4618,91.3296,91.4618,8020.0
2023-12-20 12:50:00,96.92,96.93,96.83,96.84,6071.0,91.4807,91.4901,91.3957,91.4051,6071.0
2023-12-20 12:55:00,96.85,96.95,96.84,96.93,10296.0,91.4146,91.509,91.4051,91.4901,10296.0
2023-12-20 13:00:00,96.94,97.09,96.93,97.08,16851.0,91.4995,91.6411,91.4901,91.6317,16851.0
2023-12-20 13:05:00,97.07,97.11,97.0,97.03,12987.0,91.6222,91.66,91.5562,91.5845,12987.0
2023-12-20 13:10:00,97.02,97.08,96.98,97.07,15736.0,91.575,91.6317,91.5373,91.6222,15736.0
2023-12-20 13:15:00,97.06,97.09,97.04,97.09,5913.0,91.6128,91.6411,91.5939,91.6411,5913.0
2023-12-20 13:20:00,97.09,97.2,97.08,97.2,7762.0,91.6411,91.7449,91.6317,91.7449,7762.0
2023-12-20 13:25:00,97.2,97.27,97.06,97.08,13417.0,91.7449,91.811,91.6128,91.6317,13417.0
2023-12-20 13:30:00,97.07,97.07,97.02,97.05,5472.0,91.6222,91.6222,91.575,91.6034,5472.0
2023-12-20 13:35:00,97.05,97.12,97.04,97.08,14284.0,91.6034,91.6694,91.5939,91.6317,14284.0
2023-12-20 13:40:00,97.1,97.23,97.07,97.23,14825.0,91.6506,91.7733,91.6222,91.7733,14825.0
2023-12-20 13:45:00,97.22,97.22,97.08,97.11,8513.0,91.7638,91.7638,91.6317,91.66,8513.0
2023-12-20 13:50:00,97.1,97.13,97.04,97.05,22402.0,91.6506,91.6789,91.5939,91.6034,22402.0
2023-12-20 13:55:00,97.05,97.05,96.98,96.99,7330.0,91.6034,91.6034,91.5373,91.5467,7330.0
2023-12-20 14:00:00,96.98,97.06,96.96,97.05,18824.0,91.5373,91.6128,91.5184,91.6034,18824.0
2023-12-20 14:05:00,97.09,97.11,97.03,97.11,12532.0,91.6411,91.66,91.5845,91.66,12532.0
2023-12-20 14:10:00,97.11,97.17,97.02,97.04,13184.0,91.66,91.7166,91.575,91.5939,13184.0
2023-12-20 14:15:00,97.04,97.13,96.98,97.12,8819.0,91.5939,91.6789,91.5373,91.6694,8819.0
2023-12-20 14:20:00,97.16,97.21,97.13,97.18,10101.0,91.7072,91.7544,91.6789,91.7261,10101.0
2023-12-20 14:25:00,97.18,97.19,97.11,97.15,9217.0,91.7261,91.7355,91.66,91.6977,9217.0
2023-12-20 14:30:00,97.15,97.27,97.09,97.11,18443.0,91.6977,91.811,91.6411,91.66,18443.0
2023-12-20 14:35:00,97.12,97.23,97.12,97.14,9472.0,91.6694,91.7733,91.6694,91.6883,9472.0
2023-12-20 14:40:00,97.15,97.2,97.06,97.2,12052.0,91.6977,91.7449,91.6128,91.7449,12052.0
2023-12-20 14:45:00,97.2,97.27,97.1,97.1,26242.0,91.7449,91.811,91.6506,91.6506,26242.0
2023-12-20 14:50:00,97.08,97.1,96.76,96.92,21314.0,91.6317,91.6506,91.3296,91.4807,21314.0
2023-12-20 14:55:00,96.89,96.9,96.74,96.8,14371.0,91.4523,91.4618,91.3108,91.3674,14371.0
2023-12-20 15:00:00,96.79,96.85,96.65,96.73,19412.0,91.3579,91.4146,91.2258,91.3013,19412.0
2023-12-20 15:05:00,96.71,96.78,96.51,96.55,38138.0,91.2824,91.3485,91.0937,91.1314,38138.0
2023-12-20 15:10:00,96.55,96.65,96.5,96.58,41502.0,91.1314,91.2258,91.0842,91.1597,41502.0
2023-12-20 15:15:00,96.62,96.78,96.58,96.75,17428.0,91.1975,91.3485,91.1597,91.3202,17428.0
2023-12-20 15:20:00,96.74,96.82,96.67,96.68,17341.0,91.3108,91.3863,91.2447,91.2541,17341.0
2023-12-20 15:25:00,96.68,96.71,96.61,96.67,17947.0,91.2541,91.2824,91.1881,91.2447,17947.0
2023-12-20 15:30:00,96.68,96.73,96.3,96.34,43595.0,91.2541,91.3013,90.8954,90.9332,43595.0
2023-12-20 15:35:00,96.34,96.34,96.06,96.12,69034.0,90.9332,90.9332,90.6689,90.7256,69034.0
2023-12-20 15:40:00,96.14,96.28,96.01,96.04,67980.0,90.7444,90.8766,90.6217,90.65,67980.0
2023-12-20 15:45:00,96.04,96.08,95.88,95.96,57127.0,90.65,90.6878,90.499,90.5745,57127.0
2023-12-20 15:50:00,95.98,96.02,95.81,95.88,91215.0,90.5934,90.6312,90.4329,90.499,91215.0
2023-12-20 15:55:00,95.88,95.91,95.55,95.69,252935.0,90.499,90.5273,90.1875,90.3197,252935.0
2023-12-21 09:30:00,95.94,95.94,95.33,95.69,72626.0,90.5557,90.5557,89.9799,90.3197,72626.0
2023-12-21 09:35:00,95.73,95.95,95.62,95.86,17250.0,90.3574,90.5651,90.2536,90.4801,17250.0
2023-12-21 09:40:00,95.89,96.02,95.82,96.02,9848.0,90.5085,90.6312,90.4424,90.6312,9848.0
2023-12-21 09:45:00,96.0,96.29,95.89,96.26,9072.0,90.6123,90.886,90.5085,90.8577,9072.0
2023-12-21 09:50:00,96.28,96.29,95.97,96.04,26125.0,90.8766,90.886,90.584,90.65,26125.0
2023-12-21 09:55:00,96.04,96.19,96.01,96.13,18058.0,90.65,90.7916,90.6217,90.735,18058.0
2023-12-21 10:00:00,96.12,96.17,95.88,95.89,22740.0,90.7256,90.7727,90.499,90.5085,22740.0
2023-12-21 10:05:00,95.9,95.95,95.82,95.82,22168.0,90.5179,90.5651,90.4424,90.4424,22168.0
2023-12-21 10:10:00,95.81,95.92,95.72,95.8,30418.0,90.4329,90.5368,90.348,90.4235,30418.0
2023-12-21 10:15:00,95.76,95.94,95.7,95.91,20269.0,90.3858,90.5557,90.3291,90.5273,20269.0
2023-12-21 10:20:00,95.95,96.09,95.94,96.03,9107.0,90.5651,90.6972,90.5557,90.6406,9107.0
2023-12-21 10:25:00,96.05,96.15,96.02,96.1,9065.0,90.6595,90.7539,90.6312,90.7067,9065.0
2023-12-21 10:30:00,96.11,96.24,96.11,96.21,13745.0,90.7161,90.8388,90.7161,90.8105,13745.0
2023-12-21 10:35:00,96.22,96.33,96.16,96.32,18217.0,90.8199,90.9238,90.7633,90.9143,18217.0
2023-12-21 10:40:00,96.34,96.35,96.23,96.28,19865.0,90.9332,90.9426,90.8294,90.8766,19865.0
2023-12-21 10:45:00,96.28,96.42,96.28,96.33,21880.0,90.8766,91.0087,90.8766,90.9238,21880.0
2023-12-21 10:50:00,96.33,96.43,96.25,96.43,14527.0,90.9238,91.0182,90.8483,91.0182,14527.0
2023-12-21 10:55:00,96.45,96.5,96.3,96.37,24532.0,91.037,91.0842,90.8954,90.9615,24532.0
2023-12-21 11:00:00,96.36,96.36,96.14,96.15,14625.0,90.9521,90.9521,90.7444,90.7539,14625.0
2023-12-21 11:05:00,96.12,96.13,95.91,96.04,14626.0,90.7256,90.735,90.5273,90.65,14626.0
2023-12-21 11:10:00,96.07,96.08,95.8,95.85,25569.0,90.6784,90.6878,90.4235,90.4707,25569.0
2023-12-21 11:15:00,95.85,95.9,95.8,95.8,12442.0,90.4707,90.5179,90.4235,90.4235,12442.0
2023-12-21 11:20:00,95.8,95.89,95.79,95.8,14614.0,90.4235,90.5085,90.4141,90.4235,14614.0
2023-12-21 11:25:00,95.81,95.88,95.73,95.88,36855.0,90.4329,90.499,90.3574,90.499,36855.0
2023-12-21 11:30:00,95.88,95.91,95.5,95.5,24661.0,90.499,90.5273,90.1403,90.1403,24661.0
2023-12-21 11:35:00,95.48,95.61,95.37,95.41,28791.0,90.1215,90.2442,90.0176,90.0554,28791.0
2023-12-21 11:40:00,95.38,95.44,95.33,95.41,20096.0,90.0271,90.0837,89.9799,90.0554,20096.0
2023-12-21 11:45:00,95.41,95.58,95.41,95.49,13931.0,90.0554,90.2159,90.0554,90.1309,13931.0
2023-12-21 11:50:00,95.51,95.55,95.41,95.51,17952.0,90.1498,90.1875,90.0554,90.1498,17952.0
2023-12-21 11:55:00,95.52,95.53,95.39,95.41,16397.0,90.1592,90.1687,90.0365,90.0554,16397.0
2023-12-21 12:00:00,95.4,95.4,95.24,95.26,17527.0,90.046,90.046,89.8949,89.9138,17527.0
2023-12-21 12:05:00,95.27,95.33,95.25,95.31,18527.0,89.9233,89.9799,89.9044,89.961,18527.0
2023-12-21 12:10:00,95.33,95.36,95.29,95.34,8581.0,89.9799,90.0082,89.9421,89.9893,8581.0
2023-12-21 12:15:00,95.3,95.31,95.22,95.23,11460.0,89.9516,89.961,89.8761,89.8855,11460.0
2023-12-21 12:20:00,95.25,95.31,95.23,95.31,11693.0,89.9044,89.961,89.8855,89.961,11693.0
2023-12-21 12:25:00,95.33,95.38,95.29,95.29,12089.0,89.9799,90.0271,89.9421,89.9421,12089.0
2023-12-21 12:30:00,95.3,95.34,95.25,95.25,6806.0,89.9516,89.9893,89.9044,89.9044,6806.0
2023-12-21 12:35:00,95.26,95.28,95.23,95.25,11870.0,89.9138,89.9327,89.8855,89.9044,11870.0
2023-12-21 12:40:00,95.25,95.34,95.25,95.33,6205.0,89.9044,89.9893,89.9044,89.9799,6205.0
2023-12-21 12:45:00,95.34,95.4,95.31,95.39,10015.0,89.9893,90.046,89.961,90.0365,10015.0
2023-12-21 12:50:00,95.4,95.48,95.36,95.38,5887.0,90.046,90.1215,90.0082,90.0271,5887.0
2023-12-21 12:55:00,95.4,95.42,95.35,95.35,8269.0,90.046,90.0648,89.9988,89.9988,8269.0
2023-12-21 13:00:00,95.36,95.48,95.34,95.46,7195.0,90.0082,90.1215,89.9893,90.1026,7195.0
2023-12-21 13:05:00,95.5,95.59,95.43,95.49,8167.0,90.1403,90.2253,90.0743,90.1309,8167.0
2023-12-21 13:10:00,95.48,95.48,95.39,95.46,31884.0,90.1215,90.1215,90.0365,90.1026,31884.0
2023-12-21 13:15:00,95.45,95.83,95.45,95.67,203805.0,90.0932,90.4518,90.0932,90.3008,203805.0
2023-12-21 13:20:00,95.68,95.92,95.6,95.78,125553.0,90.3102,90.5368,90.2347,90.4046,125553.0
2023-12-21 13:25:00,95.79,95.85,95.74,95.84,52430.0,90.4141,90.4707,90.3669,90.4613,52430.0
2023-12-21 13:30:00,95.84,95.94,95.72,95.72,55165.0,90.4613,90.5557,90.348,90.348,55165.0
2023-12-21 13:35:00,95.71,95.84,95.69,95.81,43258.0,90.3386,90.4613,90.3197,90.4329,43258.0
2023-12-21 13:40:00,95.8,95.82,95.64,95.65,18841.0,90.4235,90.4424,90.2725,90.2819,18841.0
2023-12-21 13:45:00,95.64,95.73,95.63,95.71,9322.0,90.2725,90.3574,90.2631,90.3386,9322.0
2023-12-21 13:50:00,95.7,95.75,95.67,95.68,10195.0,90.3291,90.3763,90.3008,90.3102,10195.0
2023-12-21 13:55:00,95.7,95.87,95.7,95.84,15377.0,90.3291,90.4896,90.3291,90.4613,15377.0
2023-12-21 14:00:00,95.83,95.86,95.8,95.83,7819.0,90.4518,90.4801,90.4235,90.4518,7819.0
2023-12-21 14:05:00,95.83,95.84,95.77,95.81,24004.0,90.4518,90.4613,90.3952,90.4329,24004.0
2023-12-21 14:10:00,95.81,95.87,95.76,95.78,9747.0,90.4329,90.4896,90.3858,90.4046,9747.0
2023-12-21 14:15:00,95.74,95.87,95.72,95.87,11031.0,90.3669,90.4896,90.348,90.4896,11031.0
2023-12-21 14:20:00,95.88,95.89,95.81,95.83,14180.0,90.499,90.5085,90.4329,90.4518,14180.0
2023-12-21 14:25:00,95.84,95.91,95.79,95.91,7152.0,90.4613,90.5273,90.4141,90.5273,7152.0
2023-12-21 14:30:00,95.92,95.96,95.9,95.93,9700.0,90.5368,90.5745,90.5179,90.5462,9700.0
2023-12-21 14:35:00,95.93,95.94,95.85,95.86,9105.0,90.5462,90.5557,90.4707,90.4801,9105.0
2023-12-21 14:40:00,95.87,95.88,95.77,95.82,12870.0,90.4896,90.499,90.3952,90.4424,12870.0
2023-12-21 14:45:00,95.81,95.82,95.78,95.79,39428.0,90.4329,90.4424,90.4046,90.4141,39428.0
2023-12-21 14:50:00,95.79,95.87,95.72,95.79,17611.0,90.4141,90.4896,90.348,90.4141,17611.0
2023-12-21 14:55:00,95.79,95.86,95.77,95.84,12562.0,90.4141,90.4801,90.3952,90.4613,12562.0
2023-12-21 15:00:00,95.84,95.84,95.75,95.78,12030.0,90.4613,90.4613,90.3763,90.4046,12030.0
2023-12-21 15:05:00,95.77,95.77,95.66,95.73,15526.0,90.3952,90.3952,90.2914,90.3574,15526.0
2023-12-21 15:10:00,95.72,95.83,95.68,95.71,31684.0,90.348,90.4518,90.3102,90.3386,31684.0
2023-12-21 15:15:00,95.71,95.74,95.65,95.72,28845.0,90.3386,90.3669,90.2819,90.348,28845.0
2023-12-21 15:20:00,95.74,95.78,95.66,95.66,13248.0,90.3669,90.4046,90.2914,90.2914,13248.0
2023-12-21 15:25:00,95.67,95.89,95.67,95.86,18183.0,90.3008,90.5085,90.3008,90.4801,18183.0
2023-12-21 15:30:00,95.88,95.98,95.83,95.96,12940.0,90.499,90.5934,90.4518,90.5745,12940.0
2023-12-21 15:35:00,95.96,96.21,95.96,96.17,30910.0,90.5745,90.8105,90.5745,90.7727,30910.0
2023-12-21 15:40:00,96.16,96.16,96.06,96.1,25505.0,90.7633,90.7633,90.6689,90.7067,25505.0
2023-12-21 15:45:00,96.11,96.29,96.08,96.26,35032.0,90.7161,90.886,90.6878,90.8577,35032.0
2023-12-21 15:50:00,96.28,96.33,96.22,96.29,82137.0,90.8766,90.9238,90.8199,90.886,82137.0
2023-12-21 15:55:00,96.3,96.4,96.29,96.32,133602.0,90.8954,90.9898,90.886,90.9143,133602.0
2023-12-22 09:30:00,96.77,97.0,96.32,96.94,44863.0,91.3391,91.5562,90.9143,91.4995,44863.0
2023-12-22 09:35:00,96.93,97.24,96.92,97.22,24378.0,91.4901,91.7827,91.4807,91.7638,24378.0
2023-12-22 09:40:00,97.2,97.3,97.09,97.18,8572.0,91.7449,91.8393,91.6411,91.7261,8572.0
2023-12-22 09:45:00,97.23,97.42,97.23,97.24,15895.0,91.7733,91.9526,91.7733,91.7827,15895.0
2023-12-22 09:50:00,97.21,97.4,97.18,97.4,15312.0,91.7544,91.9337,91.7261,91.9337,15312.0
2023-12-22 09:55:00,97.42,97.48,97.34,97.41,10685.0,91.9526,92.0092,91.8771,91.9432,10685.0
2023-12-22 10:00:00,97.4,97.4,97.14,97.24,12372.0,91.9337,91.9337,91.6883,91.7827,12372.0
2023-12-22 10:05:00,97.25,97.29,97.17,97.19,13022.0,91.7921,91.8299,91.7166,91.7355,13022.0
2023-12-22 10:10:00,97.2,97.34,97.15,97.15,18726.0,91.7449,91.8771,91.6977,91.6977,18726.0
2023-12-22 10:15:00,97.16,97.24,97.09,97.22,8925.0,91.7072,91.7827,91.6411,91.7638,8925.0
2023-12-22 10:20:00,97.24,97.3,97.16,97.23,11306.0,91.7827,91.8393,91.7072,91.7733,11306.0
2023-12-22 10:25:00,97.23,97.43,97.23,97.43,15491.0,91.7733,91.962,91.7733,91.962,15491.0
2023-12-22 10:30:00,97.44,97.52,97.4,97.4,15325.0,91.9715,92.047,91.9337,91.9337,15325.0
2023-12-22 10:35:00,97.44,97.44,97.22,97.26,24957.0,91.9715,91.9715,91.7638,91.8016,24957.0
2023-12-22 10:40:00,97.27,97.32,97.17,97.29,13717.0,91.811,91.8582,91.7166,91.8299,13717.0
2023-12-22 10:45:00,97.28,97.36,97.28,97.36,9083.0,91.8204,91.896,91.8204,91.896,9083.0
2023-12-22 10:50:00,97.36,97.42,97.33,97.37,10581.0,91.896,91.9526,91.8676,91.9054,10581.0
2023-12-22 10:55:00,97.37,97.4,97.26,97.4,14472.0,91.9054,91.9337,91.8016,91.9337,14472.0
2023-12-22 11:00:00,97.4,97.4,97.25,97.38,15847.0,91.9337,91.9337,91.7921,91.9148,15847.0
2023-12-22 11:05:00,97.37,97.52,97.35,97.46,11913.0,91.9054,92.047,91.8865,91.9903,11913.0
2023-12-22 11:10:00,97.48,97.5,97.41,97.49,10362.0,92.0092,92.0281,91.9432,92.0187,10362.0
2023-12-22 11:15:00,97.51,97.57,97.5,97.54,11651.0,92.0375,92.0942,92.0281,92.0659,11651.0
2023-12-22 11:20:00,97.57,97.64,97.56,97.58,10886.0,92.0942,92.1602,92.0847,92.1036,10886.0
2023-12-22 11:25:00,97.59,97.63,97.47,97.5,21437.0,92.1131,92.1508,91.9998,92.0281,21437.0
2023-12-22 11:30:00,97.51,97.58,97.47,97.47,7858.0,92.0375,92.1036,91.9998,91.9998,7858.0
2023-12-22 11:35:00,97.46,97.53,97.44,97.5,10852.0,91.9903,92.0564,91.9715,92.0281,10852.0
2023-12-22 11:40:00,97.48,97.52,97.47,97.5,11364.0,92.0092,92.047,91.9998,92.0281,11364.0
2023-12-22 11:45:00,97.48,97.52,97.36,97.36,9362.0,92.0092,92.047,91.896,91.896,9362.0
2023-12-22 11:50:00,97.35,97.36,97.32,97.34,6396.0,91.8865,91.896,91.8582,91.8771,6396.0
2023-12-22 11:55:00,97.34,97.36,97.26,97.3,8715.0,91.8771,91.896,91.8016,91.8393,8715.0
2023-12-22 12:00:00,97.29,97.37,97.22,97.32,12323.0,91.8299,91.9054,91.7638,91.8582,12323.0
2023-12-22 12:05:00,97.33,97.35,97.28,97.32,8751.0,91.8676,91.8865,91.8204,91.8582,8751.0
2023-12-22 12:10:00,97.32,97.33,97.28,97.3,4875.0,91.8582,91.8676,91.8204,91.8393,4875.0
2023-12-22 12:15:00,97.29,97.29,97.2,97.24,6969.0,91.8299,91.8299,91.7449,91.7827,6969.0
2023-12-22 12:20:00,97.23,97.29,97.23,97.27,8118.0,91.7733,91.8299,91.7733,91.811,8118.0
2023-12-22 12:25:00,97.28,97.3,97.25,97.3,6531.0,91.8204,91.8393,91.7921,91.8393,6531.0
2023-12-22 12:30:00,97.3,97.35,97.29,97.29,7011.0,91.8393,91.8865,91.8299,91.8299,7011.0
2023-12-22 12:35:00,97.26,97.31,97.26,97.31,5169.0,91.8016,91.8488,91.8016,91.8488,5169.0
2023-12-22 12:40:00,97.29,97.38,97.29,97.38,9131.0,91.8299,91.9148,91.8299,91.9148,9131.0
2023-12-22 12:45:00,97.39,97.45,97.37,97.43,7524.0,91.9243,91.9809,91.9054,91.962,7524.0
2023-12-22 12:50:00,97.42,97.44,97.4,97.42,8663.0,91.9526,91.9715,91.9337,91.9526,8663.0
2023-12-22 12:55:00,97.42,97.45,97.33,97.35,6661.0,91.9526,91.9809,91.8676,91.8865,6661.0
2023-12-22 13:00:00,97.35,97.38,97.32,97.36,6960.0,91.8865,91.9148,91.8582,91.896,6960.0
2023-12-22 13:05:00,97.34,97.39,97.31,97.34,15161.0,91.8771,91.9243,91.8488,91.8771,15161.0
2023-12-22 13:10:00,97.35,97.39,97.31,97.33,6302.0,91.8865,91.9243,91.8488,91.8676,6302.0
2023-12-22 13:15:00,97.31,97.32,97.24,97.24,3077.0,91.8488,91.8582,91.7827,91.7827,3077.0
2023-12-22 13:20:00,97.24,97.25,97.21,97.22,7074.0,91.7827,91.7921,91.7544,91.7638,7074.0
2023-12-22 13:25:00,97.21,97.28,97.2,97.26,7658.0,91.7544,91.8204,91.7449,91.8016,7658.0
2023-12-22 13:30:00,97.27,97.29,97.16,97.16,3562.0,91.811,91.8299,91.7072,91.7072,3562.0
2023-12-22 13:35:00,97.15,97.16,97.07,97.07,6223.0,91.6977,91.7072,91.6222,91.6222,6223.0
2023-12-22 13:40:00,97.09,97.18,97.09,97.18,4979.0,91.6411,91.7261,91.6411,91.7261,4979.0
2023-12-22 13:45:00,97.17,97.17,97.07,97.11,5840.0,91.7166,91.7166,91.6222,91.66,5840.0
2023-12-22 13:50:00,97.13,97.15,97.06,97.06,7515.0,91.6789,91.6977,91.6128,91.6128,7515.0
2023-12-22 13:55:00,97.07,97.09,97.04,97.08,9998.0,91.6222,91.6411,91.5939,91.6317,9998.0
2023-12-22 14:00:00,97.08,97.11,97.03,97.1,10236.0,91.6317,91.66,91.5845,91.6506,10236.0
2023-12-22 14:05:00,97.1,97.1,96.94,96.96,24563.0,91.6506,91.6506,91.4995,91.5184,24563.0
2023-12-22 14:10:00,96.97,97.01,96.94,96.95,16044.0,91.5278,91.5656,91.4995,91.509,16044.0
2023-12-22 14:15:00,96.93,97.0,96.88,96.94,12663.0,91.4901,91.5562,91.4429,91.4995,12663.0
2023-12-22 14:20:00,96.97,97.05,96.87,96.9,21078.0,91.5278,91.6034,91.4335,91.4618,21078.0
2023-12-22 14:25:00,96.87,96.9,96.73,96.73,15808.0,91.4335,91.4618,91.3013,91.3013,15808.0
2023-12-22 14:30:00,96.73,96.79,96.64,96.64,18461.0,91.3013,91.3579,91.2164,91.2164,18461.0
2023-12-22 14:35:00,96.62,96.81,96.61,96.8,37905.0,91.1975,91.3768,91.1881,91.3674,37905.0
2023-12-22 14:40:00,96.79,96.88,96.79,96.88,12294.0,91.3579,91.4429,91.3579,91.4429,12294.0
2023-12-22 14:45:00,96.87,96.91,96.79,96.82,9469.0,91.4335,91.4712,91.3579,91.3863,9469.0
2023-12-22 14:50:00,96.83,96.99,96.83,96.98,8125.0,91.3957,91.5467,91.3957,91.5373,8125.0
2023-12-22 14:55:00,96.99,97.0,96.92,96.94,15882.0,91.5467,91.5562,91.4807,91.4995,15882.0
2023-12-22 15:00:00,96.95,97.04,96.91,97.01,24007.0,91.509,91.5939,91.4712,91.5656,24007.0
2023-12-22 15:05:00,96.99,97.01,96.87,96.88,8841.0,91.5467,91.5656,91.4335,91.4429,8841.0
2023-12-22 15:10:00,96.88,96.91,96.84,96.89,11376.0,91.4429,91.4712,91.4051,91.4523,11376.0
2023-12-22 15:15:00,96.88,96.97,96.87,96.95,9957.0,91.4429,91.5278,91.4335,91.509,9957.0
2023-12-22 15:20:00,96.94,96.97,96.85,96.9,9464.0,91.4995,91.5278,91.4146,91.4618,9464.0
2023-12-22 15:25:00,96.94,97.02,96.9,97.02,15639.0,91.4995,91.575,91.4618,91.575,15639.0
2023-12-22 15:30:00,97.03,97.04,96.92,96.92,14138.0,91.5845,91.5939,91.4807,91.4807,14138.0
2023-12-22 15:35:00,96.91,96.93,96.83,96.86,22643.0,91.4712,91.4901,91.3957,91.424,22643.0
2023-12-22 15:40:00,96.84,96.91,96.79,96.89,15003.0,91.4051,91.4712,91.3579,91.4523,15003.0
2023-12-22 15:45:00,96.9,96.93,96.73,96.73,21973.0,91.4618,91.4901,91.3013,91.3013,21973.0
2023-12-22 15:50:00,96.73,96.9,96.73,96.89,35058.0,91.3013,91.4618,91.3013,91.4523,35058.0
2023-12-22 15:55:00,96.89,96.92,96.77,96.86,141238.0,91.4523,91.4807,91.3391,91.424,141238.0
2023-12-26 09:30:00,96.62,96.78,96.43,96.73,30800.0,91.1975,91.3485,91.0182,91.3013,30800.0
2023-12-26 09:35:00,96.72,96.87,96.57,96.82,14642.0,91.2919,91.4335,91.1503,91.3863,14642.0
2023-12-26 09:40:00,96.79,96.97,96.79,96.92,9329.0,91.3579,91.5278,91.3579,91.4807,9329.0
2023-12-26 09:45:00,96.95,97.06,96.95,96.99,4476.0,91.509,91.6128,91.509,91.5467,4476.0
2023-12-26 09:50:00,96.96,97.06,96.88,97.02,8993.0,91.5184,91.6128,91.4429,91.575,8993.0
2023-12-26 09:55:00,96.98,97.06,96.95,96.97,17749.0,91.5373,91.6128,91.509,91.5278,17749.0
2023-12-26 10:00:00,96.98,97.25,96.98,97.25,13552.0,91.5373,91.7921,91.5373,91.7921,13552.0
2023-12-26 10:05:00,97.25,97.3,97.23,97.29,26778.0,91.7921,91.8393,91.7733,91.8299,26778.0
2023-12-26 10:10:00,97.3,97.42,97.22,97.42,19181.0,91.8393,91.9526,91.7638,91.9526,19181.0
2023-12-26 10:15:00,97.42,97.45,97.35,97.39,4457.0,91.9526,91.9809,91.8865,91.9243,4457.0
2023-12-26 10:20:00,97.39,97.47,97.38,97.45,8154.0,91.9243,91.9998,91.9148,91.9809,8154.0
2023-12-26 10:25:00,97.46,97.51,97.42,97.42,15546.0,91.9903,92.0375,91.9526,91.9526,15546.0
2023-12-26 10:30:00,97.41,97.45,97.36,97.39,11569.0,91.9432,91.9809,91.896,91.9243,11569.0
2023-12-26 10:35:00,97.38,97.48,97.36,97.47,23263.0,91.9148,92.0092,91.896,91.9998,23263.0
2023-12-26 10:40:00,97.47,97.49,97.44,97.48,9671.0,91.9998,92.0187,91.9715,92.0092,9671.0
2023-12-26 10:45:00,97.48,97.48,97.34,97.34,14110.0,92.0092,92.0092,91.8771,91.8771,14110.0
2023-12-26 10:50:00,97.35,97.39,97.29,97.36,11818.0,91.8865,91.9243,91.8299,91.896,11818.0
2023-12-26 10:55:00,97.37,97.49,97.37,97.43,16823.0,91.9054,92.0187,91.9054,91.962,16823.0
2023-12-26 11:00:00,97.44,97.44,97.27,97.28,11627.0,91.9715,91.9715,91.811,91.8204,11627.0
2023-12-26 11:05:00,97.28,97.28,97.24,97.26,9911.0,91.8204,91.8204,91.7827,91.8016,9911.0
2023-12-26 11:10:00,97.25,97.34,97.25,97.33,20614.0,91.7921,91.8771,91.7921,91.8676,20614.0
2023-12-26 11:15:00,97.33,97.44,97.25,97.3,20825.0,91.8676,91.9715,91.7921,91.8393,20825.0
2023-12-26 11:20:00,97.29,97.42,97.29,97.39,17289.0,91.8299,91.9526,91.8299,91.9243,17289.0
2023-12-26 11:25:00,97.39,97.39,97.28,97.37,6774.0,91.9243,91.9243,91.8204,91.9054,6774.0
2023-12-26 11:30:00,97.35,97.38,97.28,97.32,8938.0,91.8865,91.9148,91.8204,91.8582,8938.0
2023-12-26 11:35:00,97.3,97.31,97.27,97.28,3661.0,91.8393,91.8488,91.811,91.8204,3661.0
2023-12-26 11:40:00,97.28,97.39,97.28,97.39,9733.0,91.8204,91.9243,91.8204,91.9243,9733.0
2023-12-26 11:45:00,97.39,97.39,97.29,97.29,11289.0,91.9243,91.9243,91.8299,91.8299,11289.0
2023-12-26 11:50:00,97.25,97.32,97.25,97.27,10566.0,91.7921,91.8582,91.7921,91.811,10566.0
2023-12-26 11:55:00,97.27,97.38,97.27,97.38,10689.0,91.811,91.9148,91.811,91.9148,10689.0
2023-12-26 12:00:00,97.39,97.41,97.31,97.34,9926.0,91.9243,91.9432,91.8488,91.8771,9926.0
2023-12-26 12:05:00,97.34,97.37,97.31,97.37,10117.0,91.8771,91.9054,91.8488,91.9054,10117.0
2023-12-26 12:10:00,97.36,97.38,97.31,97.37,13834.0,91.896,91.9148,91.8488,91.9054,13834.0
2023-12-26 12:15:00,97.37,97.38,97.29,97.33,11352.0,91.9054,91.9148,91.8299,91.8676,11352.0
2023-12-26 12:20:00,97.32,97.34,97.31,97.33,16944.0,91.8582,91.8771,91.8488,91.8676,16944.0
2023-12-26 12:25:00,97.33,97.41,97.32,97.39,12998.0,91.8676,91.9432,91.8582,91.9243,12998.0
2023-12-26 12:30:00,97.38,97.41,97.34,97.36,9463.0,91.9148,91.9432,91.8771,91.896,9463.0
2023-12-26 12:35:00,97.4,97.48,97.38,97.45,19690.0,91.9337,92.0092,91.9148,91.9809,19690.0
2023-12-26 12:40:00,97.45,97.47,97.4,97.45,13841.0,91.9809,91.9998,91.9337,91.9809,13841.0
2023-12-26 12:45:00,97.45,97.45,97.4,97.45,15499.0,91.9809,91.9809,91.9337,91.9809,15499.0
2023-12-26 12:50:00,97.45,97.45,97.41,97.43,6767.0,91.9809,91.9809,91.9432,91.962,6767.0
2023-12-26 12:55:00,97.42,97.45,97.41,97.41,9172.0,91.9526,91.9809,91.9432,91.9432,9172.0
2023-12-26 13:00:00,97.41,97.45,97.33,97.33,10329.0,91.9432,91.9809,91.8676,91.8676,10329.0
2023-12-26 13:05:00,97.34,97.42,97.33,97.4,11400.0,91.8771,91.9526,91.8676,91.9337,11400.0
2023-12-26 13:10:00,97.41,97.43,97.4,97.41,12522.0,91.9432,91.962,91.9337,91.9432,12522.0
2023-12-26 13:15:00,97.41,97.41,97.33,97.37,10521.0,91.9432,91.9432,91.8676,91.9054,10521.0
2023-12-26 13:20:00,97.37,97.43,97.37,97.41,9959.0,91.9054,91.962,91.9054,91.9432,9959.0
2023-12-26 13:25:00,97.42,97.43,97.36,97.38,10412.0,91.9526,91.962,91.896,91.9148,10412.0
2023-12-26 13:30:00,97.38,97.42,97.35,97.37,10625.0,91.9148,91.9526,91.8865,91.9054,10625.0
2023-12-26 13:35:00,97.38,97.38,97.25,97.27,3990.0,91.9148,91.9148,91.7921,91.811,3990.0
2023-12-26 13:40:00,97.26,97.31,97.25,97.31,10822.0,91.8016,91.8488,91.7921,91.8488,10822.0
2023-12-26 13:45:00,97.31,97.36,97.3,97.34,12343.0,91.8488,91.896,91.8393,91.8771,12343.0
2023-12-26 13:50:00,97.34,97.34,97.22,97.23,7576.0,91.8771,91.8771,91.7638,91.7733,7576.0
2023-12-26 13:55:00,97.23,97.26,97.22,97.23,7170.0,91.7733,91.8016,91.7638,91.7733,7170.0
2023-12-26 14:00:00,97.23,97.26,97.2,97.21,9404.0,91.7733,91.8016,91.7449,91.7544,9404.0
2023-12-26 14:05:00,97.2,97.26,97.17,97.22,10149.0,91.7449,91.8016,91.7166,91.7638,10149.0
2023-12-26 14:10:00,97.21,97.3,97.21,97.24,10743.0,91.7544,91.8393,91.7544,91.7827,10743.0
2023-12-26 14:15:00,97.21,97.23,97.2,97.2,11109.0,91.7544,91.7733,91.7449,91.7449,11109.0
2023-12-26 14:20:00,97.2,97.21,97.11,97.14,17187.0,91.7449,91.7544,91.66,91.6883,17187.0
2023-12-26 14:25:00,97.14,97.16,97.1,97.15,21537.0,91.6883,91.7072,91.6506,91.6977,21537.0
2023-12-26 14:30:00,97.15,97.21,97.13,97.21,22074.0,91.6977,91.7544,91.6789,91.7544,22074.0
2023-12-26 14:35:00,97.21,97.22,97.16,97.19,11205.0,91.7544,91.7638,91.7072,91.7355,11205.0
2023-12-26 14:40:00,97.2,97.21,97.09,97.09,9767.0,91.7449,91.7544,91.6411,91.6411,9767.0
2023-12-26 14:45:00,97.1,97.18,97.09,97.18,11991.0,91.6506,91.7261,91.6411,91.7261,11991.0
2023-12-26 14:50:00,97.17,97.22,97.13,97.2,11783.0,91.7166,91.7638,91.6789,91.7449,11783.0
2023-12-26 14:55:00,97.2,97.25,97.19,97.23,11796.0,91.7449,91.7921,91.7355,91.7733,11796.0
2023-12-26 15:00:00,97.23,97.23,97.09,97.11,14138.0,91.7733,91.7733,91.6411,91.66,14138.0
2023-12-26 15:05:00,97.12,97.16,97.0,97.01,35274.0,91.6694,91.7072,91.5562,91.5656,35274.0
2023-12-26 15:10:00,97.01,97.07,97.0,97.03,13247.0,91.5656,91.6222,91.5562,91.5845,13247.0
2023-12-26 15:15:00,97.01,97.01,96.91,97.0,15289.0,91.5656,91.5656,91.4712,91.5562,15289.0
2023-12-26 15:20:00,97.0,97.05,96.96,96.96,19661.0,91.5562,91.6034,91.5184,91.5184,19661.0
2023-12-26 15:25:00,96.96,97.08,96.96,97.01,32664.0,91.5184,91.6317,91.5184,91.5656,32664.0
2023-12-26 15:30:00,97.02,97.16,97.02,97.16,20341.0,91.575,91.7072,91.575,91.7072,20341.0
2023-12-26 15:35:00,97.16,97.19,97.01,97.04,17390.0,91.7072,91.7355,91.5656,91.5939,17390.0
2023-12-26 15:40:00,97.03,97.05,96.94,97.02,98074.0,91.5845,91.6034,91.4995,91.575,98074.0
2023-12-26 15:45:00,97.03,97.11,96.92,96.92,23919.0,91.5845,91.66,91.4807,91.4807,23919.0
2023-12-26 15:50:00,96.94,96.96,96.73,96.78,58737.0,91.4995,91.5184,91.3013,91.3485,58737.0
2023-12-26 15:55:00,96.78,96.8,96.69,96.73,123124.0,91.3485,91.3674,91.2636,91.3013,123124.0
2023-12-27 09:30:00,96.4,96.5,96.18,96.34,43398.0,90.9898,91.0842,90.7822,90.9332,43398.0
2023-12-27 09:35:00,96.35,96.61,96.25,96.61,10755.0,90.9426,91.1881,90.8483,91.1881,10755.0
2023-12-27 09:40:00,96.66,96.66,96.38,96.51,21802.0,91.2352,91.2352,90.971,91.0937,21802.0
2023-12-27 09:45:00,96.5,96.63,96.46,96.51,13600.0,91.0842,91.2069,91.0465,91.0937,13600.0
2023-12-27 09:50:00,96.53,96.63,96.52,96.57,25948.0,91.1125,91.2069,91.1031,91.1503,25948.0
2023-12-27 09:55:00,96.59,96.65,96.54,96.55,13799.0,91.1692,91.2258,91.122,91.1314,13799.0
2023-12-27 10:00:00,96.56,96.56,96.44,96.45,15401.0,91.1409,91.1409,91.0276,91.037,15401.0
2023-12-27 10:05:00,96.45,96.6,96.44,96.6,7159.0,91.037,91.1786,91.0276,91.1786,7159.0
2023-12-27 10:10:00,96.61,96.68,96.43,96.44,15958.0,91.1881,91.2541,91.0182,91.0276,15958.0
2023-12-27 10:15:00,96.44,96.61,96.42,96.54,10517.0,91.0276,91.1881,91.0087,91.122,10517.0
2023-12-27 10:20:00,96.53,96.71,96.51,96.68,16966.0,91.1125,91.2824,91.0937,91.2541,16966.0
2023-12-27 10:25:00,96.67,96.67,96.52,96.56,6166.0,91.2447,91.2447,91.1031,91.1409,6166.0
2023-12-27 10:30:00,96.58,96.78,96.55,96.74,11825.0,91.1597,91.3485,91.1314,91.3108,11825.0
2023-12-27 10:35:00,96.73,96.73,96.58,96.62,16172.0,91.3013,91.3013,91.1597,91.1975,16172.0
2023-12-27 10:40:00,96.62,96.63,96.55,96.62,18965.0,91.1975,91.2069,91.1314,91.1975,18965.0
2023-12-27 10:45:00,96.61,96.66,96.49,96.51,12128.0,91.1881,91.2352,91.0748,91.0937,12128.0
2023-12-27 10:50:00,96.5,96.5,96.41,96.5,11272.0,91.0842,91.0842,90.9993,91.0842,11272.0
2023-12-27 10:55:00,96.53,96.54,96.48,96.5,10701.0,91.1125,91.122,91.0653,91.0842,10701.0
2023-12-27 11:00:00,96.5,96.58,96.44,96.52,6217.0,91.0842,91.1597,91.0276,91.1031,6217.0
2023-12-27 11:05:00,96.52,96.64,96.5,96.64,8541.0,91.1031,91.2164,91.0842,91.2164,8541.0
2023-12-27 11:10:00,96.63,96.63,96.52,96.54,8587.0,91.2069,91.2069,91.1031,91.122,8587.0
2023-12-27 11:15:00,96.48,96.49,96.41,96.46,7511.0,91.0653,91.0748,90.9993,91.0465,7511.0
2023-12-27 11:20:00,96.45,96.52,96.4,96.52,7039.0,91.037,91.1031,90.9898,91.1031,7039.0
2023-12-27 11:25:00,96.53,96.58,96.52,96.55,4747.0,91.1125,91.1597,91.1031,91.1314,4747.0
2023-12-27 11:30:00,96.55,96.66,96.54,96.63,7732.0,91.1314,91.2352,91.122,91.2069,7732.0
2023-12-27 11:35:00,96.64,96.69,96.57,96.57,6380.0,91.2164,91.2636,91.1503,91.1503,6380.0
2023-12-27 11:40:00,96.58,96.62,96.55,96.56,8340.0,91.1597,91.1975,91.1314,91.1409,8340.0
2023-12-27 11:45:00,96.56,96.56,96.44,96.45,3096.0,91.1409,91.1409,91.0276,91.037,3096.0
2023-12-27 11:50:00,96.45,96.56,96.45,96.52,8366.0,91.037,91.1409,91.037,91.1031,8366.0
2023-12-27 11:55:00,96.54,96.55,96.47,96.47,8631.0,91.122,91.1314,91.0559,91.0559,8631.0
2023-12-27 12:00:00,96.47,96.47,96.44,96.46,3468.0,91.0559,91.0559,91.0276,91.0465,3468.0
2023-12-27 12:05:00,96.46,96.47,96.42,96.47,7701.0,91.0465,91.0559,91.0087,91.0559,7701.0
2023-12-27 12:10:00,96.46,96.51,96.44,96.49,11153.0,91.0465,91.0937,91.0276,91.0748,11153.0
2023-12-27 12:15:00,96.48,96.49,96.44,96.45,5636.0,91.0653,91.0748,91.0276,91.037,5636.0
2023-12-27 12:20:00,96.44,96.48,96.42,96.48,6144.0,91.0276,91.0653,91.0087,91.0653,6144.0
2023-12-27 12:25:00,96.47,96.47,96.35,96.37,8867.0,91.0559,91.0559,90.9426,90.9615,8867.0
2023-12-27 12:30:00,96.36,96.36,96.31,96.33,5524.0,90.9521,90.9521,90.9049,90.9238,5524.0
2023-12-27 12:35:00,96.35,96.41,96.32,96.35,6439.0,90.9426,90.9993,90.9143,90.9426,6439.0
2023-12-27 12:40:00,96.31,96.35,96.27,96.29,10159.0,90.9049,90.9426,90.8671,90.886,10159.0
2023-12-27 12:45:00,96.29,96.38,96.29,96.37,20004.0,90.886,90.971,90.886,90.9615,20004.0
2023-12-27 12:50:00,96.39,96.43,96.37,96.42,4065.0,90.9804,91.0182,90.9615,91.0087,4065.0
2023-12-27 12:55:00,96.4,96.45,96.37,96.45,4441.0,90.9898,91.037,90.9615,91.037,4441.0
2023-12-27 13:00:00,96.46,96.51,96.44,96.5,4983.0,91.0465,91.0937,91.0276,91.0842,4983.0
2023-12-27 13:05:00,96.51,96.66,96.51,96.66,13512.0,91.0937,91.2352,91.0937,91.2352,13512.0
2023-12-27 13:10:00,96.65,96.65,96.51,96.52,10901.0,91.2258,91.2258,91.0937,91.1031,10901.0
2023-12-27 13:15:00,96.54,96.57,96.5,96.55,8243.0,91.122,91.1503,91.0842,91.1314,8243.0
2023-12-27 13:20:00,96.55,96.57,96.52,96.56,7246.0,91.1314,91.1503,91.1031,91.1409,7246.0
2023-12-27 13:25:00,96.56,96.58,96.5,96.51,8875.0,91.1409,91.1597,91.0842,91.0937,8875.0
2023-12-27 13:30:00,96.53,96.53,96.42,96.43,9132.0,91.1125,91.1125,91.0087,91.0182,9132.0
2023-12-27 13:35:00,96.42,96.42,96.34,96.35,9020.0,91.0087,91.0087,90.9332,90.9426,9020.0
2023-12-27 13:40:00,96.35,96.47,96.33,96.45,13108.0,90.9426,91.0559,90.9238,91.037,13108.0
2023-12-27 13:45:00,96.45,96.46,96.43,96.45,5426.0,91.037,91.0465,91.0182,91.037,5426.0
2023-12-27 13:50:00,96.47,96.47,96.4,96.43,12111.0,91.0559,91.0559,90.9898,91.0182,12111.0
2023-12-27 13:55:00,96.43,96.44,96.35,96.36,7722.0,91.0182,91.0276,90.9426,90.9521,7722.0
2023-12-27 14:00:00,96.32,96.32,96.12,96.21,16180.0,90.9143,90.9143,90.7256,90.8105,16180.0
2023-12-27 14:05:00,96.2,96.22,96.12,96.21,10402.0,90.8011,90.8199,90.7256,90.8105,10402.0
2023-12-27 14:10:00,96.2,96.22,96.11,96.18,18382.0,90.8011,90.8199,90.7161,90.7822,18382.0
2023-12-27 14:15:00,96.18,96.22,96.15,96.22,10765.0,90.7822,90.8199,90.7539,90.8199,10765.0
2023-12-27 14:20:00,96.23,96.3,96.22,96.26,13832.0,90.8294,90.8954,90.8199,90.8577,13832.0
2023-12-27 14:25:00,96.26,96.28,96.16,96.21,23615.0,90.8577,90.8766,90.7633,90.8105,23615.0
2023-12-27 14:30:00,96.21,96.25,96.16,96.19,20707.0,90.8105,90.8483,90.7633,90.7916,20707.0
2023-12-27 14:35:00,96.19,96.22,96.15,96.17,16855.0,90.7916,90.8199,90.7539,90.7727,16855.0
2023-12-27 14:40:00,96.16,96.16,96.05,96.09,14553.0,90.7633,90.7633,90.6595,90.6972,14553.0
2023-12-27 14:45:00,96.09,96.19,96.08,96.18,10021.0,90.6972,90.7916,90.6878,90.7822,10021.0
2023-12-27 14:50:00,96.19,96.19,96.15,96.17,10028.0,90.7916,90.7916,90.7539,90.7727,10028.0
2023-12-27 14:55:00,96.17,96.26,96.16,96.25,8991.0,90.7727,90.8577,90.7633,90.8483,8991.0
2023-12-27 15:00:00,96.25,96.31,96.23,96.31,11711.0,90.8483,90.9049,90.8294,90.9049,11711.0
2023-12-27 15:05:00,96.32,96.35,96.28,96.33,22396.0,90.9143,90.9426,90.8766,90.9238,22396.0
2023-12-27 15:10:00,96.32,96.33,96.27,96.27,15160.0,90.9143,90.9238,90.8671,90.8671,15160.0
2023-12-27 15:15:00,96.27,96.31,96.25,96.26,11838.0,90.8671,90.9049,90.8483,90.8577,11838.0
2023-12-27 15:20:00,96.26,96.29,96.24,96.26,15188.0,90.8577,90.886,90.8388,90.8577,15188.0
2023-12-27 15:25:00,96.26,96.26,96.21,96.21,16327.0,90.8577,90.8577,90.8105,90.8105,16327.0
2023-12-27 15:30:00,96.22,96.3,96.14,96.28,19734.0,90.8199,90.8954,90.7444,90.8766,19734.0
2023-12-27 15:35:00,96.3,96.33,96.22,96.23,14452.0,90.8954,90.9238,90.8199,90.8294,14452.0
2023-12-27 15:40:00,96.24,96.24,96.07,96.07,22011.0,90.8388,90.8388,90.6784,90.6784,22011.0
2023-12-27 15:45:00,96.08,96.09,96.01,96.08,23394.0,90.6878,90.6972,90.6217,90.6878,23394.0
2023-12-27 15:50:00,96.07,96.14,96.02,96.14,48723.0,90.6784,90.7444,90.6312,90.7444,48723.0
2023-12-27 15:55:00,96.13,96.31,96.13,96.29,123391.0,90.735,90.9049,90.735,90.886,123391.0
2023-12-28 09:30:00,96.06,96.5,96.0,96.43,43061.0,90.6689,91.0842,90.6123,91.0182,43061.0
2023-12-28 09:35:00,96.45,96.58,96.41,96.58,5133.0,91.037,91.1597,90.9993,91.1597,5133.0
2023-12-28 09:40:00,96.66,96.79,96.55,96.55,15440.0,91.2352,91.3579,91.1314,91.1314,15440.0
2023-12-28 09:45:00,96.62,96.87,96.55,96.83,16451.0,91.1975,91.4335,91.1314,91.3957,16451.0
2023-12-28 09:50:00,96.81,96.96,96.81,96.85,14753.0,91.3768,91.5184,91.3768,91.4146,14753.0
2023-12-28 09:55:00,96.85,96.89,96.82,96.85,21232.0,91.4146,91.4523,91.3863,91.4146,21232.0
2023-12-28 10:00:00,96.84,96.85,96.52,96.59,17231.0,91.4051,91.4146,91.1031,91.1692,17231.0
2023-12-28 10:05:00,96.63,96.79,96.59,96.72,11682.0,91.2069,91.3579,91.1692,91.2919,11682.0
2023-12-28 10:10:00,96.7,96.74,96.64,96.67,7846.0,91.273,91.3108,91.2164,91.2447,7846.0
2023-12-28 10:15:00,96.67,96.69,96.58,96.58,9242.0,91.2447,91.2636,91.1597,91.1597,9242.0
2023-12-28 10:20:00,96.6,96.69,96.56,96.64,10864.0,91.1786,91.2636,91.1409,91.2164,10864.0
2023-12-28 10:25:00,96.64,96.71,96.61,96.68,7960.0,91.2164,91.2824,91.1881,91.2541,7960.0
2023-12-28 10:30:00,96.68,96.75,96.6,96.72,21204.0,91.2541,91.3202,91.1786,91.2919,21204.0
2023-12-28 10:35:00,96.71,96.81,96.71,96.81,9069.0,91.2824,91.3768,91.2824,91.3768,9069.0
2023-12-28 10:40:00,96.81,96.9,96.69,96.69,20442.0,91.3768,91.4618,91.2636,91.2636,20442.0
2023-12-28 10:45:00,96.71,96.78,96.69,96.77,9616.0,91.2824,91.3485,91.2636,91.3391,9616.0
2023-12-28 10:50:00,96.76,96.81,96.7,96.73,11653.0,91.3296,91.3768,91.273,91.3013,11653.0
2023-12-28 10:55:00,96.71,96.71,96.55,96.62,11510.0,91.2824,91.2824,91.1314,91.1975,11510.0
2023-12-28 11:00:00,96.62,96.69,96.59,96.64,9430.0,91.1975,91.2636,91.1692,91.2164,9430.0
2023-12-28 11:05:00,96.63,96.63,96.5,96.57,12755.0,91.2069,91.2069,91.0842,91.1503,12755.0
2023-12-28 11:10:00,96.56,96.58,96.53,96.58,5364.0,91.1409,91.1597,91.1125,91.1597,5364.0
2023-12-28 11:15:00,96.57,96.61,96.55,96.58,6359.0,91.1503,91.1881,91.1314,91.1597,6359.0
2023-12-28 11:20:00,96.57,96.65,96.55,96.59,7729.0,91.1503,91.2258,91.1314,91.1692,7729.0
2023-12-28 11:25:00,96.59,96.61,96.53,96.57,10514.0,91.1692,91.1881,91.1125,91.1503,10514.0
2023-12-28 11:30:00,96.56,96.64,96.53,96.54,7776.0,91.1409,91.2164,91.1125,91.122,7776.0
2023-12-28 11:35:00,96.54,96.6,96.53,96.59,15208.0,91.122,91.1786,91.1125,91.1692,15208.0
2023-12-28 11:40:00,96.59,96.66,96.59,96.65,6693.0,91.1692,91.2352,91.1692,91.2258,6693.0
2023-12-28 11:45:00,96.65,96.7,96.63,96.64,4061.0,91.2258,91.273,91.2069,91.2164,4061.0
2023-12-28 11:50:00,96.66,96.79,96.66,96.72,45044.0,91.2352,91.3579,91.2352,91.2919,45044.0
2023-12-28 11:55:00,96.72,96.74,96.65,96.65,9980.0,91.2919,91.3108,91.2258,91.2258,9980.0
2023-12-28 12:00:00,96.66,96.78,96.66,96.76,3904.0,91.2352,91.3485,91.2352,91.3296,3904.0
2023-12-28 12:05:00,96.76,96.81,96.72,96.75,16407.0,91.3296,91.3768,91.2919,91.3202,16407.0
2023-12-28 12:10:00,96.75,96.85,96.75,96.83,7992.0,91.3202,91.4146,91.3202,91.3957,7992.0
2023-12-28 12:15:00,96.85,96.87,96.78,96.82,8065.0,91.4146,91.4335,91.3485,91.3863,8065.0
2023-12-28 12:20:00,96.82,96.85,96.8,96.82,9914.0,91.3863,91.4146,91.3674,91.3863,9914.0
2023-12-28 12:25:00,96.83,96.84,96.75,96.81,9323.0,91.3957,91.4051,91.3202,91.3768,9323.0
2023-12-28 12:30:00,96.79,96.82,96.77,96.81,7859.0,91.3579,91.3863,91.3391,91.3768,7859.0
2023-12-28 12:35:00,96.8,96.8,96.73,96.75,6133.0,91.3674,91.3674,91.3013,91.3202,6133.0
2023-12-28 12:40:00,96.75,96.75,96.65,96.68,11411.0,91.3202,91.3202,91.2258,91.2541,11411.0
2023-12-28 12:45:00,96.72,96.79,96.71,96.78,10729.0,91.2919,91.3579,91.2824,91.3485,10729.0
2023-12-28 12:50:00,96.78,96.83,96.77,96.83,6969.0,91.3485,91.3957,91.3391,91.3957,6969.0
2023-12-28 12:55:00,96.82,96.86,96.79,96.85,8732.0,91.3863,91.424,91.3579,91.4146,8732.0
2023-12-28 13:00:00,96.85,96.85,96.66,96.68,17148.0,91.4146,91.4146,91.2352,91.2541,17148.0
2023-12-28 13:05:00,96.66,96.67,96.63,96.63,5980.0,91.2352,91.2447,91.2069,91.2069,5980.0
2023-12-28 13:10:00,96.63,96.75,96.62,96.73,28569.0,91.2069,91.3202,91.1975,91.3013,28569.0
2023-12-28 13:15:00,96.73,96.84,96.72,96.84,10394.0,91.3013,91.4051,91.2919,91.4051,10394.0
2023-12-28 13:20:00,96.84,96.89,96.82,96.86,6631.0,91.4051,91.4523,91.3863,91.424,6631.0
2023-12-28 13:25:00,96.84,96.84,96.7,96.73,12714.0,91.4051,91.4051,91.273,91.3013,12714.0
2023-12-28 13:30:00,96.74,96.81,96.73,96.74,6296.0,91.3108,91.3768,91.3013,91.3108,6296.0
2023-12-28 13:35:00,96.73,96.77,96.69,96.77,8541.0,91.3013,91.3391,91.2636,91.3391,8541.0
2023-12-28 13:40:00,96.76,96.8,96.75,96.79,6266.0,91.3296,91.3674,91.3202,91.3579,6266.0
2023-12-28 13:45:00,96.79,96.83,96.77,96.8,7434.0,91.3579,91.3957,91.3391,91.3674,7434.0
2023-12-28 13:50:00,96.8,96.87,96.79,96.84,7432.0,91.3674,91.4335,91.3579,91.4051,7432.0
2023-12-28 13:55:00,96.84,96.86,96.82,96.83,6234.0,91.4051,91.424,91.3863,91.3957,6234.0
2023-12-28 14:00:00,96.83,96.93,96.83,96.93,8915.0,91.3957,91.4901,91.3957,91.4901,8915.0
2023-12-28 14:05:00,96.93,96.93,96.8,96.83,9551.0,91.4901,91.4901,91.3674,91.3957,9551.0
2023-12-28 14:10:00,96.85,96.91,96.84,96.89,8994.0,91.4146,91.4712,91.4051,91.4523,8994.0
2023-12-28 14:15:00,96.89,96.93,96.84,96.84,8179.0,91.4523,91.4901,91.4051,91.4051,8179.0
2023-12-28 14:20:00,96.83,96.92,96.82,96.9,6284.0,91.3957,91.4807,91.3863,91.4618,6284.0
2023-12-28 14:25:00,96.9,96.98,96.89,96.96,8893.0,91.4618,91.5373,91.4523,91.5184,8893.0
2023-12-28 14:30:00,96.96,96.99,96.91,96.92,10863.0,91.5184,91.5467,91.4712,91.4807,10863.0
2023-12-28 14:35:00,96.93,96.96,96.88,96.88,7060.0,91.4901,91.5184,91.4429,91.4429,7060.0
2023-12-28 14:40:00,96.88,96.91,96.85,96.88,5422.0,91.4429,91.4712,91.4146,91.4429,5422.0
2023-12-28 14:45:00,96.87,96.94,96.86,96.94,7164.0,91.4335,91.4995,91.424,91.4995,7164.0
2023-12-28 14:50:00,96.95,96.97,96.91,96.94,10488.0,91.509,91.5278,91.4712,91.4995,10488.0
2023-12-28 14:55:00,96.94,96.94,96.9,96.9,5729.0,91.4995,91.4995,91.4618,91.4618,5729.0
2023-12-28 15:00:00,96.9,96.91,96.86,96.9,7517.0,91.4618,91.4712,91.424,91.4618,7517.0
2023-12-28 15:05:00,96.92,96.95,96.88,96.88,8840.0,91.4807,91.509,91.4429,91.4429,8840.0
2023-12-28 15:10:00,96.88,96.93,96.82,96.93,18911.0,91.4429,91.4901,91.3863,91.4901,18911.0
2023-12-28 15:15:00,96.93,96.98,96.85,96.95,15280.0,91.4901,91.5373,91.4146,91.509,15280.0
2023-12-28 15:20:00,96.95,97.01,96.9,96.9,35445.0,91.509,91.5656,91.4618,91.4618,35445.0
2023-12-28 15:25:00,96.9,96.91,96.82,96.87,10720.0,91.4618,91.4712,91.3863,91.4335,10720.0
2023-12-28 15:30:00,96.89,96.95,96.85,96.93,17376.0,91.4523,91.509,91.4146,91.4901,17376.0
2023-12-28 15:35:00,96.94,97.03,96.91,97.03,32231.0,91.4995,91.5845,91.4712,91.5845,32231.0
2023-12-28 15:40:00,97.03,97.03,96.94,97.02,22797.0,91.5845,91.5845,91.4995,91.575,22797.0
2023-12-28 15:45:00,97.02,97.06,96.89,96.95,29854.0,91.575,91.6128,91.4523,91.509,29854.0
2023-12-28 15:50:00,96.93,97.01,96.9,96.92,47354.0,91.4901,91.5656,91.4618,91.4807,47354.0
2023-12-28 15:55:00,96.93,96.97,96.83,96.94,142967.0,91.4901,91.5278,91.3957,91.4995,142967.0
2023-12-29 09:30:00,96.64,96.91,96.5,96.6,22277.0,91.2164,91.4712,91.0842,91.1786,22277.0
2023-12-29 09:35:00,96.6,96.88,96.55,96.88,10983.0,91.1786,91.4429,91.1314,91.4429,10983.0
2023-12-29 09:40:00,96.9,96.93,96.67,96.69,6901.0,91.4618,91.4901,91.2447,91.2636,6901.0
2023-12-29 09:45:00,96.72,96.76,96.58,96.62,21834.0,91.2919,91.3296,91.1597,91.1975,21834.0
2023-12-29 09:50:00,96.64,96.67,96.5,96.55,10322.0,91.2164,91.2447,91.0842,91.1314,10322.0
2023-12-29 09:55:00,96.59,96.62,96.51,96.61,7066.0,91.1692,91.1975,91.0937,91.1881,7066.0
2023-12-29 10:00:00,96.62,96.74,96.58,96.67,15063.0,91.1975,91.3108,91.1597,91.2447,15063.0
2023-12-29 10:05:00,96.68,96.71,96.57,96.62,13395.0,91.2541,91.2824,91.1503,91.1975,13395.0
2023-12-29 10:10:00,96.62,96.77,96.59,96.76,9230.0,91.1975,91.3391,91.1692,91.3296,9230.0
2023-12-29 10:15:00,96.76,96.8,96.72,96.8,9084.0,91.3296,91.3674,91.2919,91.3674,9084.0
2023-12-29 10:20:00,96.78,96.84,96.74,96.81,6928.0,91.3485,91.4051,91.3108,91.3768,6928.0
2023-12-29 10:25:00,96.8,96.8,96.72,96.72,4677.0,91.3674,91.3674,91.2919,91.2919,4677.0
2023-12-29 10:30:00,96.74,96.87,96.73,96.85,13225.0,91.3108,91.4335,91.3013,91.4146,13225.0
2023-12-29 10:35:00,96.84,96.88,96.83,96.85,6221.0,91.4051,91.4429,91.3957,91.4146,6221.0
2023-12-29 10:40:00,96.86,97.0,96.79,96.98,9172.0,91.424,91.5562,91.3579,91.5373,9172.0
2023-12-29 10:45:00,97.02,97.11,96.92,97.11,17497.0,91.575,91.66,91.4807,91.66,17497.0
2023-12-29 10:50:00,97.11,97.14,97.02,97.02,11089.0,91.66,91.6883,91.575,91.575,11089.0
2023-12-29 10:55:00,97.03,97.08,96.98,97.06,11529.0,91.5845,91.6317,91.5373,91.6128,11529.0
2023-12-29 11:00:00,97.06,97.19,97.06,97.17,11246.0,91.6128,91.7355,91.6128,91.7166,11246.0
2023-12-29 11:05:00,97.18,97.27,97.09,97.11,16982.0,91.7261,91.811,91.6411,91.66,16982.0
2023-12-29 11:10:00,97.12,97.2,97.03,97.05,9463.0,91.6694,91.7449,91.5845,91.6034,9463.0
2023-12-29 11:15:00,97.06,97.1,97.0,97.03,7355.0,91.6128,91.6506,91.5562,91.5845,7355.0
2023-12-29 11:20:00,97.0,97.01,96.8,96.83,6389.0,91.5562,91.5656,91.3674,91.3957,6389.0
2023-12-29 11:25:00,96.83,96.93,96.81,96.81,9174.0,91.3957,91.4901,91.3768,91.3768,9174.0
2023-12-29 11:30:00,96.81,96.88,96.78,96.81,13617.0,91.3768,91.4429,91.3485,91.3768,13617.0
2023-12-29 11:35:00,96.79,96.82,96.75,96.81,5196.0,91.3579,91.3863,91.3202,91.3768,5196.0
2023-12-29 11:40:00,96.84,96.85,96.73,96.75,4526.0,91.4051,91.4146,91.3013,91.3202,4526.0
2023-12-29 11:45:00,96.75,96.84,96.74,96.82,10137.0,91.3202,91.4051,91.3108,91.3863,10137.0
2023-12-29 11:50:00,96.81,96.81,96.56,96.57,12997.0,91.3768,91.3768,91.1409,91.1503,12997.0
2023-12-29 11:55:00,96.57,96.69,96.57,96.65,8316.0,91.1503,91.2636,91.1503,91.2258,8316.0
2023-12-29 12:00:00,96.66,96.67,96.49,96.52,8398.0,91.2352,91.2447,91.0748,91.1031,8398.0
2023-12-29 12:05:00,96.49,96.51,96.43,96.48,6820.0,91.0748,91.0937,91.0182,91.0653,6820.0
2023-12-29 12:10:00,96.5,96.5,96.35,96.42,10174.0,91.0842,91.0842,90.9426,91.0087,10174.0
2023-12-29 12:15:00,96.41,96.53,96.41,96.53,10815.0,90.9993,91.1125,90.9993,91.1125,10815.0
2023-12-29 12:20:00,96.53,96.59,96.49,96.52,7567.0,91.1125,91.1692,91.0748,91.1031,7567.0
2023-12-29 12:25:00,96.55,96.6,96.5,96.5,5717.0,91.1314,91.1786,91.0842,91.0842,5717.0
2023-12-29 12:30:00,96.5,96.53,96.49,96.51,5516.0,91.0842,91.1125,91.0748,91.0937,5516.0
2023-12-29 12:35:00,96.52,96.6,96.5,96.58,5089.0,91.1031,91.1786,91.0842,91.1597,5089.0
2023-12-29 12:40:00,96.59,96.61,96.55,96.58,3604.0,91.1692,91.1881,91.1314,91.1597,3604.0
2023-12-29 12:45:00,96.59,96.62,96.47,96.51,9093.0,91.1692,91.1975,91.0559,91.0937,9093.0
2023-12-29 12:50:00,96.5,96.56,96.49,96.54,9854.0,91.0842,91.1409,91.0748,91.122,9854.0
2023-12-29 12:55:00,96.54,96.65,96.54,96.64,3671.0,91.122,91.2258,91.122,91.2164,3671.0
2023-12-29 13:00:00,96.64,96.65,96.57,96.64,5342.0,91.2164,91.2258,91.1503,91.2164,5342.0
2023-12-29 13:05:00,96.63,96.63,96.5,96.5,6126.0,91.2069,91.2069,91.0842,91.0842,6126.0
2023-12-29 13:10:00,96.5,96.6,96.47,96.58,11972.0,91.0842,91.1786,91.0559,91.1597,11972.0
2023-12-29 13:15:00,96.57,96.58,96.49,96.54,5398.0,91.1503,91.1597,91.0748,91.122,5398.0
2023-12-29 13:20:00,96.52,96.53,96.38,96.41,8982.0,91.1031,91.1125,90.971,90.9993,8982.0
2023-12-29 13:25:00,96.41,96.45,96.36,96.44,6204.0,90.9993,91.037,90.9521,91.0276,6204.0
2023-12-29 13:30:00,96.43,96.47,96.4,96.41,7088.0,91.0182,91.0559,90.9898,90.9993,7088.0
2023-12-29 13:35:00,96.4,96.47,96.39,96.46,4191.0,90.9898,91.0559,90.9804,91.0465,4191.0
2023-12-29 13:40:00,96.46,96.47,96.42,96.47,7529.0,91.0465,91.0559,91.0087,91.0559,7529.0
2023-12-29 13:45:00,96.47,96.52,96.44,96.52,8360.0,91.0559,91.1031,91.0276,91.1031,8360.0
2023-12-29 13:50:00,96.53,96.56,96.45,96.45,11730.0,91.1125,91.1409,91.037,91.037,11730.0
2023-12-29 13:55:00,96.43,96.46,96.42,96.43,4074.0,91.0182,91.0465,91.0087,91.0182,4074.0
2023-12-29 14:00:00,96.43,96.46,96.4,96.44,7888.0,91.0182,91.0465,90.9898,91.0276,7888.0
2023-12-29 14:05:00,96.44,96.53,96.42,96.49,5991.0,91.0276,91.1125,91.0087,91.0748,5991.0
2023-12-29 14:10:00,96.5,96.53,96.44,96.5,10971.0,91.0842,91.1125,91.0276,91.0842,10971.0
2023-12-29 14:15:00,96.49,96.55,96.49,96.52,6937.0,91.0748,91.1314,91.0748,91.1031,6937.0
2023-12-29 14:20:00,96.53,96.62,96.52,96.62,8722.0,91.1125,91.1975,91.1031,91.1975,8722.0
2023-12-29 14:25:00,96.62,96.66,96.52,96.54,7938.0,91.1975,91.2352,91.1031,91.122,7938.0
2023-12-29 14:30:00,96.54,96.57,96.53,96.54,11666.0,91.122,91.1503,91.1125,91.122,11666.0
2023-12-29 14:35:00,96.54,96.57,96.51,96.56,9209.0,91.122,91.1503,91.0937,91.1409,9209.0
2023-12-29 14:40:00,96.55,96.61,96.53,96.58,21168.0,91.1314,91.1881,91.1125,91.1597,21168.0
2023-12-29 14:45:00,96.58,96.64,96.58,96.6,16995.0,91.1597,91.2164,91.1597,91.1786,16995.0
2023-12-29 14:50:00,96.6,96.64,96.59,96.64,7345.0,91.1786,91.2164,91.1692,91.2164,7345.0
2023-12-29 14:55:00,96.64,96.64,96.6,96.62,11954.0,91.2164,91.2164,91.1786,91.1975,11954.0
2023-12-29 15:00:00,96.62,96.63,96.58,96.62,11617.0,91.1975,91.2069,91.1597,91.1975,11617.0
2023-12-29 15:05:00,96.62,96.74,96.61,96.71,37651.0,91.1975,91.3108,91.1881,91.2824,37651.0
2023-12-29 15:10:00,96.7,96.78,96.68,96.76,17731.0,91.273,91.3485,91.2541,91.3296,17731.0
2023-12-29 15:15:00,96.75,96.78,96.71,96.73,17660.0,91.3202,91.3485,91.2824,91.3013,17660.0
2023-12-29 15:20:00,96.72,96.76,96.64,96.7,10970.0,91.2919,91.3296,91.2164,91.273,10970.0
2023-12-29 15:25:00,96.71,96.77,96.7,96.77,15999.0,91.2824,91.3391,91.273,91.3391,15999.0
2023-12-29 15:30:00,96.75,96.83,96.73,96.76,22772.0,91.3202,91.3957,91.3013,91.3296,22772.0
2023-12-29 15:35:00,96.77,96.83,96.73,96.75,22079.0,91.3391,91.3957,91.3013,91.3202,22079.0
2023-12-29 15:40:00,96.76,96.82,96.76,96.76,17448.0,91.3296,91.3863,91.3296,91.3296,17448.0
2023-12-29 15:45:00,96.75,96.83,96.75,96.81,21422.0,91.3202,91.3957,91.3202,91.3768,21422.0
2023-12-29 15:50:00,96.82,96.98,96.77,96.79,60185.0,91.3863,91.5373,91.3391,91.3579,60185.0
2023-12-29 15:55:00,96.8,97.18,96.8,97.08,178217.0,91.3674,91.7261,91.3674,91.6317,178217.0
2024-01-02 09:30:00,96.52,97.19,96.13,97.15,42506.0,91.1031,91.7355,90.735,91.6977,42506.0
2024-01-02 09:35:00,97.14,97.3,96.98,97.1,17483.0,91.6883,91.8393,91.5373,91.6506,17483.0
2024-01-02 09:40:00,97.14,97.54,97.11,97.39,18725.0,91.6883,92.0659,91.66,91.9243,18725.0
2024-01-02 09:45:00,97.38,97.65,97.33,97.63,13483.0,91.9148,92.1697,91.8676,92.1508,13483.0
2024-01-02 09:50:00,97.62,97.75,97.41,97.55,40940.0,92.1414,92.2641,91.9432,92.0753,40940.0
2024-01-02 09:55:00,97.54,97.83,97.52,97.73,17786.0,92.0659,92.3396,92.047,92.2452,17786.0
2024-01-02 10:00:00,97.71,97.9,97.65,97.86,10418.0,92.2263,92.4057,92.1697,92.3679,10418.0
2024-01-02 10:05:00,97.86,97.91,97.74,97.77,22350.0,92.3679,92.4151,92.2546,92.2829,22350.0
2024-01-02 10:10:00,97.81,97.87,97.71,97.77,24695.0,92.3207,92.3773,92.2263,92.2829,24695.0
2024-01-02 10:15:00,97.78,97.99,97.78,97.9,27401.0,92.2924,92.4906,92.2924,92.4057,27401.0
2024-01-02 10:20:00,97.9,97.94,97.79,97.83,25243.0,92.4057,92.4434,92.3018,92.3396,25243.0
2024-01-02 10:25:00,97.83,98.06,97.81,97.98,28178.0,92.3396,92.5567,92.3207,92.4812,28178.0
2024-01-02 10:30:00,98.02,98.07,97.96,97.99,16695.0,92.5189,92.5661,92.4623,92.4906,16695.0
2024-01-02 10:35:00,97.99,98.14,97.94,98.06,28478.0,92.4906,92.6322,92.4434,92.5567,28478.0
2024-01-02 10:40:00,98.09,98.24,98.05,98.14,22415.0,92.585,92.7266,92.5472,92.6322,22415.0
2024-01-02 10:45:00,98.12,98.25,97.99,98.25,33419.0,92.6133,92.736,92.4906,92.736,33419.0
2024-01-02 10:50:00,98.28,98.28,97.97,97.97,7458.0,92.7643,92.7643,92.4717,92.4717,7458.0
2024-01-02 10:55:00,97.97,98.16,97.95,98.07,9350.0,92.4717,92.6511,92.4528,92.5661,9350.0
2024-01-02 11:00:00,98.07,98.09,97.92,97.96,14056.0,92.5661,92.585,92.4245,92.4623,14056.0
2024-01-02 11:05:00,97.96,98.07,97.94,98.02,13528.0,92.4623,92.5661,92.4434,92.5189,13528.0
2024-01-02 11:10:00,98.03,98.03,97.79,97.82,7510.0,92.5284,92.5284,92.3018,92.3301,7510.0
2024-01-02 11:15:00,97.82,97.91,97.81,97.87,14291.0,92.3301,92.4151,92.3207,92.3773,14291.0
2024-01-02 11:20:00,97.86,97.92,97.72,97.79,29409.0,92.3679,92.4245,92.2358,92.3018,29409.0
2024-01-02 11:25:00,97.8,97.8,97.56,97.56,14349.0,92.3113,92.3113,92.0847,92.0847,14349.0
2024-01-02 11:30:00,97.53,97.56,97.48,97.51,12640.0,92.0564,92.0847,92.0092,92.0375,12640.0
2024-01-02 11:35:00,97.51,97.52,97.4,97.45,15434.0,92.0375,92.047,91.9337,91.9809,15434.0
2024-01-02 11:40:00,97.44,97.5,97.43,97.5,12785.0,91.9715,92.0281,91.962,92.0281,12785.0
2024-01-02 11:45:00,97.49,97.54,97.32,97.37,20393.0,92.0187,92.0659,91.8582,91.9054,20393.0
2024-01-02 11:50:00,97.39,97.52,97.33,97.51,47499.0,91.9243,92.047,91.8676,92.0375,47499.0
2024-01-02 11:55:00,97.51,97.59,97.51,97.53,12002.0,92.0375,92.1131,92.0375,92.0564,12002.0
2024-01-02 12:00:00,97.53,97.65,97.5,97.6,11619.0,92.0564,92.1697,92.0281,92.1225,11619.0
2024-01-02 12:05:00,97.59,97.63,97.49,97.51,10706.0,92.1131,92.1508,92.0187,92.0375,10706.0
2024-01-02 12:10:00,97.52,97.64,97.51,97.57,14225.0,92.047,92.1602,92.0375,92.0942,14225.0
2024-01-02 12:15:00,97.56,97.6,97.43,97.59,26393.0,92.0847,92.1225,91.962,92.1131,26393.0
2024-01-02 12:20:00,97.6,97.77,97.57,97.75,13382.0,92.1225,92.2829,92.0942,92.2641,13382.0
2024-01-02 12:25:00,97.76,97.76,97.65,97.71,16837.0,92.2735,92.2735,92.1697,92.2263,16837.0
2024-01-02 12:30:00,97.71,97.72,97.66,97.67,10435.0,92.2263,92.2358,92.1791,92.1886,10435.0
2024-01-02 12:35:00,97.67,97.75,97.66,97.68,10972.0,92.1886,92.2641,92.1791,92.198,10972.0
2024-01-02 12:40:00,97.67,97.77,97.62,97.75,10098.0,92.1886,92.2829,92.1414,92.2641,10098.0
2024-01-02 12:45:00,97.75,97.84,97.74,97.77,10065.0,92.2641,92.349,92.2546,92.2829,10065.0
2024-01-02 12:50:00,97.79,97.87,97.76,97.85,10191.0,92.3018,92.3773,92.2735,92.3585,10191.0
2024-01-02 12:55:00,97.86,97.9,97.78,97.86,12497.0,92.3679,92.4057,92.2924,92.3679,12497.0
2024-01-02 13:00:00,97.87,97.98,97.87,97.91,10483.0,92.3773,92.4812,92.3773,92.4151,10483.0
2024-01-02 13:05:00,97.9,97.96,97.85,97.95,12285.0,92.4057,92.4623,92.3585,92.4528,12285.0
2024-01-02 13:10:00,97.95,98.05,97.95,98.02,10772.0,92.4528,92.5472,92.4528,92.5189,10772.0
2024-01-02 13:15:00,98.01,98.17,98.0,98.16,16985.0,92.5095,92.6605,92.5,92.6511,16985.0
2024-01-02 13:20:00,98.14,98.14,98.01,98.09,11971.0,92.6322,92.6322,92.5095,92.585,11971.0
2024-01-02 13:25:00,98.08,98.18,98.08,98.09,10908.0,92.5756,92.6699,92.5756,92.585,10908.0
2024-01-02 13:30:00,98.05,98.06,97.98,98.02,12379.0,92.5472,92.5567,92.4812,92.5189,12379.0
2024-01-02 13:35:00,98.01,98.03,97.91,97.93,11000.0,92.5095,92.5284,92.4151,92.434,11000.0
2024-01-02 13:40:00,97.94,98.04,97.93,98.03,11857.0,92.4434,92.5378,92.434,92.5284,11857.0
2024-01-02 13:45:00,98.02,98.06,97.91,98.05,10686.0,92.5189,92.5567,92.4151,92.5472,10686.0
2024-01-02 13:50:00,98.05,98.17,98.05,98.08,18461.0,92.5472,92.6605,92.5472,92.5756,18461.0
2024-01-02 13:55:00,98.08,98.13,98.04,98.07,15935.0,92.5756,92.6227,92.5378,92.5661,15935.0
2024-01-02 14:00:00,98.03,98.13,98.0,98.11,17418.0,92.5284,92.6227,92.5,92.6039,17418.0
2024-01-02 14:05:00,98.12,98.14,97.92,97.95,17454.0,92.6133,92.6322,92.4245,92.4528,17454.0
2024-01-02 14:10:00,97.95,98.01,97.86,97.92,21162.0,92.4528,92.5095,92.3679,92.4245,21162.0
2024-01-02 14:15:00,97.93,98.0,97.92,97.97,10116.0,92.434,92.5,92.4245,92.4717,10116.0
2024-01-02 14:20:00,97.98,98.05,97.9,97.9,14213.0,92.4812,92.5472,92.4057,92.4057,14213.0
2024-01-02 14:25:00,97.89,97.94,97.86,97.94,12687.0,92.3962,92.4434,92.3679,92.4434,12687.0
2024-01-02 14:30:00,97.91,97.99,97.82,97.82,12336.0,92.4151,92.4906,92.3301,92.3301,12336.0
2024-01-02 14:35:00,97.84,97.96,97.8,97.93,10938.0,92.349,92.4623,92.3113,92.434,10938.0
2024-01-02 14:40:00,97.94,98.03,97.91,97.93,14337.0,92.4434,92.5284,92.4151,92.434,14337.0
2024-01-02 14:45:00,97.93,97.96,97.88,97.92,24955.0,92.434,92.4623,92.3868,92.4245,24955.0
2024-01-02 14:50:00,97.93,98.04,97.9,97.91,22878.0,92.434,92.5378,92.4057,92.4151,22878.0
2024-01-02 14:55:00,97.9,97.99,97.89,97.98,18893.0,92.4057,92.4906,92.3962,92.4812,18893.0
2024-01-02 15:00:00,97.98,97.99,97.89,97.92,25713.0,92.4812,92.4906,92.3962,92.4245,25713.0
2024-01-02 15:05:00,97.91,97.92,97.77,97.81,19123.0,92.4151,92.4245,92.2829,92.3207,19123.0
2024-01-02 15:10:00,97.82,97.86,97.8,97.83,19113.0,92.3301,92.3679,92.3113,92.3396,19113.0
2024-01-02 15:15:00,97.83,97.91,97.73,97.9,20767.0,92.3396,92.4151,92.2452,92.4057,20767.0
2024-01-02 15:20:00,97.87,97.95,97.78,97.78,20809.0,92.3773,92.4528,92.2924,92.2924,20809.0
2024-01-02 15:25:00,97.78,97.83,97.7,97.76,18075.0,92.2924,92.3396,92.2169,92.2735,18075.0
2024-01-02 15:30:00,97.76,97.78,97.63,97.66,20234.0,92.2735,92.2924,92.1508,92.1791,20234.0
2024-01-02 15:35:00,97.65,97.68,97.59,97.63,28405.0,92.1697,92.198,92.1131,92.1508,28405.0
2024-01-02 15:40:00,97.62,97.63,97.49,97.56,24318.0,92.1414,92.1508,92.0187,92.0847,24318.0
2024-01-02 15:45:00,97.56,97.62,97.5,97.57,40207.0,92.0847,92.1414,92.0281,92.0942,40207.0
2024-01-02 15:50:00,97.57,97.76,97.51,97.72,82829.0,92.0942,92.2735,92.0375,92.2358,82829.0
2024-01-02 15:55:00,97.73,97.82,97.66,97.82,215947.0,92.2452,92.3301,92.1791,92.3301,215947.0
2024-01-03 09:30:00,97.93,98.29,97.5,98.21,44001.0,92.434,92.7738,92.0281,92.6983,44001.0
2024-01-03 09:35:00,98.17,98.17,97.75,98.05,25378.0,92.6605,92.6605,92.2641,92.5472,25378.0
2024-01-03 09:40:00,98.02,98.05,97.69,97.7,9755.0,92.5189,92.5472,92.2074,92.2169,9755.0
2024-01-03 09:45:00,97.71,97.9,97.49,97.73,29628.0,92.2263,92.4057,92.0187,92.2452,29628.0
2024-01-03 09:50:00,97.73,97.88,97.59,97.78,58590.0,92.2452,92.3868,92.1131,92.2924,58590.0
2024-01-03 09:55:00,97.79,98.09,97.78,98.08,29313.0,92.3018,92.585,92.2924,92.5756,29313.0
2024-01-03 10:00:00,98.08,98.44,98.01,98.41,29686.0,92.5756,92.9153,92.5095,92.887,29686.0
2024-01-03 10:05:00,98.44,98.79,98.44,98.79,23913.0,92.9153,93.2457,92.9153,93.2457,23913.0
2024-01-03 10:10:00,98.8,98.8,98.5,98.5,31585.0,93.2551,93.2551,92.972,92.972,31585.0
2024-01-03 10:15:00,98.51,98.61,98.39,98.53,17740.0,92.9814,93.0758,92.8682,93.0003,17740.0
2024-01-03 10:20:00,98.54,98.61,98.46,98.46,27834.0,93.0097,93.0758,92.9342,92.9342,27834.0
2024-01-03 10:25:00,98.43,98.59,98.4,98.43,15395.0,92.9059,93.0569,92.8776,92.9059,15395.0
2024-01-03 10:30:00,98.42,98.61,98.39,98.6,7364.0,92.8965,93.0758,92.8682,93.0664,7364.0
2024-01-03 10:35:00,98.62,98.62,98.48,98.5,13405.0,93.0852,93.0852,92.9531,92.972,13405.0
2024-01-03 10:40:00,98.49,98.5,98.32,98.47,13019.0,92.9625,92.972,92.8021,92.9437,13019.0
2024-01-03 10:45:00,98.47,98.47,98.32,98.39,23587.0,92.9437,92.9437,92.8021,92.8682,23587.0
2024-01-03 10:50:00,98.39,98.39,98.12,98.14,18376.0,92.8682,92.8682,92.6133,92.6322,18376.0
2024-01-03 10:55:00,98.14,98.16,97.98,98.01,23582.0,92.6322,92.6511,92.4812,92.5095,23582.0
2024-01-03 11:00:00,98.03,98.21,98.02,98.18,17639.0,92.5284,92.6983,92.5189,92.6699,17639.0
2024-01-03 11:05:00,98.18,98.36,98.17,98.33,13678.0,92.6699,92.8398,92.6605,92.8115,13678.0
2024-01-03 11:10:00,98.34,98.35,98.21,98.34,12023.0,92.821,92.8304,92.6983,92.821,12023.0
2024-01-03 11:15:00,98.33,98.44,98.29,98.32,10568.0,92.8115,92.9153,92.7738,92.8021,10568.0
2024-01-03 11:20:00,98.32,98.43,98.3,98.37,9668.0,92.8021,92.9059,92.7832,92.8493,9668.0
2024-01-03 11:25:00,98.36,98.43,98.32,98.32,10501.0,92.8398,92.9059,92.8021,92.8021,10501.0
2024-01-03 11:30:00,98.33,98.34,98.22,98.3,10774.0,92.8115,92.821,92.7077,92.7832,10774.0
2024-01-03 11:35:00,98.31,98.36,98.31,98.33,16650.0,92.7926,92.8398,92.7926,92.8115,16650.0
2024-01-03 11:40:00,98.33,98.37,98.31,98.36,9934.0,92.8115,92.8493,92.7926,92.8398,9934.0
2024-01-03 11:45:00,98.38,98.38,98.26,98.36,7120.0,92.8587,92.8587,92.7454,92.8398,7120.0
2024-01-03 11:50:00,98.41,98.47,98.4,98.4,6451.0,92.887,92.9437,92.8776,92.8776,6451.0
2024-01-03 11:55:00,98.39,98.4,98.34,98.35,7835.0,92.8682,92.8776,92.821,92.8304,7835.0
2024-01-03 12:00:00,98.37,98.4,98.34,98.39,11207.0,92.8493,92.8776,92.821,92.8682,11207.0
2024-01-03 12:05:00,98.4,98.47,98.37,98.47,8112.0,92.8776,92.9437,92.8493,92.9437,8112.0
2024-01-03 12:10:00,98.47,98.47,98.39,98.43,12306.0,92.9437,92.9437,92.8682,92.9059,12306.0
2024-01-03 12:15:00,98.44,98.49,98.32,98.33,12471.0,92.9153,92.9625,92.8021,92.8115,12471.0
2024-01-03 12:20:00,98.33,98.35,98.28,98.28,8525.0,92.8115,92.8304,92.7643,92.7643,8525.0
2024-01-03 12:25:00,98.28,98.4,98.27,98.33,6976.0,92.7643,92.8776,92.7549,92.8115,6976.0
2024-01-03 12:30:00,98.33,98.43,98.32,98.39,6993.0,92.8115,92.9059,92.8021,92.8682,6993.0
2024-01-03 12:35:00,98.39,98.39,98.29,98.34,5470.0,92.8682,92.8682,92.7738,92.821,5470.0
2024-01-03 12:40:00,98.34,98.43,98.34,98.43,12853.0,92.821,92.9059,92.821,92.9059,12853.0
2024-01-03 12:45:00,98.45,98.5,98.4,98.41,8732.0,92.9248,92.972,92.8776,92.887,8732.0
2024-01-03 12:50:00,98.41,98.42,98.32,98.39,9070.0,92.887,92.8965,92.8021,92.8682,9070.0
2024-01-03 12:55:00,98.37,98.39,98.32,98.33,8172.0,92.8493,92.8682,92.8021,92.8115,8172.0
2024-01-03 13:00:00,98.38,98.49,98.37,98.4,5879.0,92.8587,92.9625,92.8493,92.8776,5879.0
2024-01-03 13:05:00,98.38,98.54,98.38,98.54,13654.0,92.8587,93.0097,92.8587,93.0097,13654.0
2024-01-03 13:10:00,98.55,98.56,98.51,98.52,9921.0,93.0192,93.0286,92.9814,92.9909,9921.0
2024-01-03 13:15:00,98.51,98.52,98.49,98.51,9949.0,92.9814,92.9909,92.9625,92.9814,9949.0
2024-01-03 13:20:00,98.5,98.57,98.48,98.55,9791.0,92.972,93.0381,92.9531,93.0192,9791.0
2024-01-03 13:25:00,98.54,98.55,98.5,98.53,10456.0,93.0097,93.0192,92.972,93.0003,10456.0
2024-01-03 13:30:00,98.55,98.57,98.47,98.49,9293.0,93.0192,93.0381,92.9437,92.9625,9293.0
2024-01-03 13:35:00,98.48,98.52,98.45,98.52,10222.0,92.9531,92.9909,92.9248,92.9909,10222.0
2024-01-03 13:40:00,98.52,98.59,98.51,98.51,10832.0,92.9909,93.0569,92.9814,92.9814,10832.0
2024-01-03 13:45:00,98.51,98.54,98.46,98.54,9341.0,92.9814,93.0097,92.9342,93.0097,9341.0
2024-01-03 13:50:00,98.53,98.63,98.53,98.6,20929.0,93.0003,93.0947,93.0003,93.0664,20929.0
2024-01-03 13:55:00,98.6,98.62,98.52,98.52,18201.0,93.0664,93.0852,92.9909,92.9909,18201.0
2024-01-03 14:00:00,98.52,98.61,98.46,98.59,10714.0,92.9909,93.0758,92.9342,93.0569,10714.0
2024-01-03 14:05:00,98.6,98.61,98.53,98.56,12026.0,93.0664,93.0758,93.0003,93.0286,12026.0
2024-01-03 14:10:00,98.55,98.68,98.55,98.66,27832.0,93.0192,93.1419,93.0192,93.123,27832.0
2024-01-03 14:15:00,98.65,98.69,98.63,98.63,12385.0,93.1136,93.1513,93.0947,93.0947,12385.0
2024-01-03 14:20:00,98.62,98.68,98.57,98.68,14218.0,93.0852,93.1419,93.0381,93.1419,14218.0
2024-01-03 14:25:00,98.67,98.89,98.67,98.82,43748.0,93.1324,93.3401,93.1324,93.274,43748.0
2024-01-03 14:30:00,98.82,98.87,98.72,98.87,13167.0,93.274,93.3212,93.1796,93.3212,13167.0
2024-01-03 14:35:00,98.85,98.88,98.69,98.69,21915.0,93.3023,93.3307,93.1513,93.1513,21915.0
2024-01-03 14:40:00,98.69,98.71,98.59,98.7,19673.0,93.1513,93.1702,93.0569,93.1608,19673.0
2024-01-03 14:45:00,98.69,98.71,98.57,98.59,29113.0,93.1513,93.1702,93.0381,93.0569,29113.0
2024-01-03 14:50:00,98.58,98.58,98.52,98.53,12859.0,93.0475,93.0475,92.9909,93.0003,12859.0
2024-01-03 14:55:00,98.53,98.59,98.48,98.48,15585.0,93.0003,93.0569,92.9531,92.9531,15585.0
2024-01-03 15:00:00,98.46,98.46,98.31,98.33,16228.0,92.9342,92.9342,92.7926,92.8115,16228.0
2024-01-03 15:05:00,98.33,98.48,98.32,98.48,32294.0,92.8115,92.9531,92.8021,92.9531,32294.0
2024-01-03 15:10:00,98.48,98.51,98.43,98.46,31398.0,92.9531,92.9814,92.9059,92.9342,31398.0
2024-01-03 15:15:00,98.45,98.57,98.4,98.55,19929.0,92.9248,93.0381,92.8776,93.0192,19929.0
2024-01-03 15:20:00,98.57,98.57,98.44,98.48,17464.0,93.0381,93.0381,92.9153,92.9531,17464.0
2024-01-03 15:25:00,98.48,98.5,98.41,98.44,24235.0,92.9531,92.972,92.887,92.9153,24235.0
2024-01-03 15:30:00,98.44,98.57,98.38,98.54,31288.0,92.9153,93.0381,92.8587,93.0097,31288.0
2024-01-03 15:35:00,98.55,98.58,98.42,98.52,24357.0,93.0192,93.0475,92.8965,92.9909,24357.0
2024-01-03 15:40:00,98.52,98.56,98.48,98.54,27783.0,92.9909,93.0286,92.9531,93.0097,27783.0
2024-01-03 15:45:00,98.53,98.57,98.47,98.55,84980.0,93.0003,93.0381,92.9437,93.0192,84980.0
2024-01-03 15:50:00,98.55,98.78,98.52,98.63,94504.0,93.0192,93.2363,92.9909,93.0947,94504.0
2024-01-03 15:55:00,98.63,98.83,98.63,98.77,239114.0,93.0947,93.2835,93.0947,93.2268,239114.0
2024-01-04 09:30:00,99.0,99.05,98.56,98.93,52771.0,93.4439,93.4911,93.0286,93.3778,52771.0
2024-01-04 09:35:00,98.84,99.09,98.65,98.94,20116.0,93.2929,93.5289,93.1136,93.3873,20116.0
2024-01-04 09:40:00,98.9,99.27,98.87,99.12,23870.0,93.3495,93.6988,93.3212,93.5572,23870.0
2024-01-04 09:45:00,99.07,99.18,98.91,98.93,7869.0,93.51,93.6138,93.359,93.3778,7869.0
2024-01-04 09:50:00,99.04,99.16,98.89,99.02,15426.0,93.4817,93.5949,93.3401,93.4628,15426.0
2024-01-04 09:55:00,99.03,99.14,98.97,99.1,13641.0,93.4722,93.5761,93.4156,93.5383,13641.0
2024-01-04 10:00:00,99.09,99.22,99.04,99.13,11575.0,93.5289,93.6516,93.4817,93.5666,11575.0
2024-01-04 10:05:00,99.15,99.15,98.95,99.03,10765.0,93.5855,93.5855,93.3967,93.4722,10765.0
2024-01-04 10:10:00,99.06,99.1,98.95,99.01,12732.0,93.5006,93.5383,93.3967,93.4534,12732.0
2024-01-04 10:15:00,99.01,99.09,98.94,99.01,10511.0,93.4534,93.5289,93.3873,93.4534,10511.0
2024-01-04 10:20:00,98.98,99.09,98.97,99.03,11643.0,93.425,93.5289,93.4156,93.4722,11643.0
2024-01-04 10:25:00,99.04,99.16,99.02,99.04,14171.0,93.4817,93.5949,93.4628,93.4817,14171.0
2024-01-04 10:30:00,99.03,99.14,98.96,99.13,9842.0,93.4722,93.5761,93.4062,93.5666,9842.0
2024-01-04 10:35:00,99.11,99.13,98.94,99.01,11023.0,93.5477,93.5666,93.3873,93.4534,11023.0
2024-01-04 10:40:00,99.01,99.17,99.01,99.15,5960.0,93.4534,93.6044,93.4534,93.5855,5960.0
2024-01-04 10:45:00,99.13,99.27,99.09,99.24,16600.0,93.5666,93.6988,93.5289,93.6705,16600.0
2024-01-04 10:50:00,99.24,99.31,99.19,99.25,15936.0,93.6705,93.7365,93.6233,93.6799,15936.0
2024-01-04 10:55:00,99.25,99.32,99.16,99.26,8381.0,93.6799,93.746,93.5949,93.6893,8381.0
2024-01-04 11:00:00,99.27,99.27,99.18,99.18,14177.0,93.6988,93.6988,93.6138,93.6138,14177.0
2024-01-04 11:05:00,99.2,99.29,99.16,99.29,12269.0,93.6327,93.7176,93.5949,93.7176,12269.0
2024-01-04 11:10:00,99.28,99.28,99.22,99.23,16304.0,93.7082,93.7082,93.6516,93.661,16304.0
2024-01-04 11:15:00,99.22,99.3,99.21,99.26,9482.0,93.6516,93.7271,93.6421,93.6893,9482.0
2024-01-04 11:20:00,99.26,99.33,99.26,99.31,11848.0,93.6893,93.7554,93.6893,93.7365,11848.0
2024-01-04 11:25:00,99.31,99.34,99.21,99.32,11984.0,93.7365,93.7648,93.6421,93.746,11984.0
2024-01-04 11:30:00,99.34,99.35,99.21,99.21,6317.0,93.7648,93.7743,93.6421,93.6421,6317.0
2024-01-04 11:35:00,99.18,99.27,99.15,99.22,8724.0,93.6138,93.6988,93.5855,93.6516,8724.0
2024-01-04 11:40:00,99.25,99.25,99.13,99.14,4337.0,93.6799,93.6799,93.5666,93.5761,4337.0
2024-01-04 11:45:00,99.13,99.18,99.12,99.15,8078.0,93.5666,93.6138,93.5572,93.5855,8078.0
2024-01-04 11:50:00,99.15,99.23,99.12,99.23,13629.0,93.5855,93.661,93.5572,93.661,13629.0
2024-01-04 11:55:00,99.23,99.27,99.19,99.19,8814.0,93.661,93.6988,93.6233,93.6233,8814.0
2024-01-04 12:00:00,99.21,99.25,99.17,99.19,8485.0,93.6421,93.6799,93.6044,93.6233,8485.0
2024-01-04 12:05:00,99.2,99.23,99.14,99.23,6583.0,93.6327,93.661,93.5761,93.661,6583.0
2024-01-04 12:10:00,99.22,99.27,99.14,99.19,14277.0,93.6516,93.6988,93.5761,93.6233,14277.0
2024-01-04 12:15:00,99.17,99.3,99.17,99.19,5750.0,93.6044,93.7271,93.6044,93.6233,5750.0
2024-01-04 12:20:00,99.19,99.2,99.0,99.0,8604.0,93.6233,93.6327,93.4439,93.4439,8604.0
2024-01-04 12:25:00,99.0,99.05,98.99,99.03,6884.0,93.4439,93.4911,93.4345,93.4722,6884.0
2024-01-04 12:30:00,99.0,99.0,98.85,98.88,5715.0,93.4439,93.4439,93.3023,93.3307,5715.0
2024-01-04 12:35:00,98.89,98.99,98.89,98.92,4949.0,93.3401,93.4345,93.3401,93.3684,4949.0
2024-01-04 12:40:00,98.92,98.95,98.91,98.91,5020.0,93.3684,93.3967,93.359,93.359,5020.0
2024-01-04 12:45:00,98.91,98.98,98.87,98.97,9265.0,93.359,93.425,93.3212,93.4156,9265.0
2024-01-04 12:50:00,98.98,98.99,98.85,98.86,17158.0,93.425,93.4345,93.3023,93.3118,17158.0
2024-01-04 12:55:00,98.87,98.9,98.84,98.89,7874.0,93.3212,93.3495,93.2929,93.3401,7874.0
2024-01-04 13:00:00,98.88,98.95,98.87,98.94,5599.0,93.3307,93.3967,93.3212,93.3873,5599.0
2024-01-04 13:05:00,98.93,98.97,98.88,98.88,9489.0,93.3778,93.4156,93.3307,93.3307,9489.0
2024-01-04 13:10:00,98.85,98.96,98.85,98.95,5107.0,93.3023,93.4062,93.3023,93.3967,5107.0
2024-01-04 13:15:00,98.95,98.95,98.81,98.82,6045.0,93.3967,93.3967,93.2646,93.274,6045.0
2024-01-04 13:20:00,98.82,98.82,98.77,98.8,3382.0,93.274,93.274,93.2268,93.2551,3382.0
2024-01-04 13:25:00,98.79,98.79,98.74,98.75,3316.0,93.2457,93.2457,93.1985,93.208,3316.0
2024-01-04 13:30:00,98.74,98.74,98.57,98.59,7338.0,93.1985,93.1985,93.0381,93.0569,7338.0
2024-01-04 13:35:00,98.55,98.58,98.47,98.57,22819.0,93.0192,93.0475,92.9437,93.0381,22819.0
2024-01-04 13:40:00,98.59,98.71,98.57,98.68,6800.0,93.0569,93.1702,93.0381,93.1419,6800.0
2024-01-04 13:45:00,98.68,98.69,98.63,98.67,9008.0,93.1419,93.1513,93.0947,93.1324,9008.0
2024-01-04 13:50:00,98.64,98.78,98.64,98.76,6658.0,93.1041,93.2363,93.1041,93.2174,6658.0
2024-01-04 13:55:00,98.76,98.77,98.63,98.68,8651.0,93.2174,93.2268,93.0947,93.1419,8651.0
2024-01-04 14:00:00,98.69,98.73,98.65,98.67,9098.0,93.1513,93.1891,93.1136,93.1324,9098.0
2024-01-04 14:05:00,98.66,98.66,98.6,98.62,8971.0,93.123,93.123,93.0664,93.0852,8971.0
2024-01-04 14:10:00,98.63,98.76,98.63,98.75,9870.0,93.0947,93.2174,93.0947,93.208,9870.0
2024-01-04 14:15:00,98.74,98.74,98.66,98.67,8670.0,93.1985,93.1985,93.123,93.1324,8670.0
2024-01-04 14:20:00,98.67,98.75,98.66,98.66,10318.0,93.1324,93.208,93.123,93.123,10318.0
2024-01-04 14:25:00,98.64,98.73,98.63,98.72,15921.0,93.1041,93.1891,93.0947,93.1796,15921.0
2024-01-04 14:30:00,98.72,98.75,98.69,98.7,8162.0,93.1796,93.208,93.1513,93.1608,8162.0
2024-01-04 14:35:00,98.69,98.78,98.68,98.77,8621.0,93.1513,93.2363,93.1419,93.2268,8621.0
2024-01-04 14:40:00,98.77,98.78,98.66,98.66,10405.0,93.2268,93.2363,93.123,93.123,10405.0
2024-01-04 14:45:00,98.67,98.83,98.67,98.81,10609.0,93.1324,93.2835,93.1324,93.2646,10609.0
2024-01-04 14:50:00,98.82,98.86,98.79,98.8,11591.0,93.274,93.3118,93.2457,93.2551,11591.0
2024-01-04 14:55:00,98.77,98.77,98.69,98.69,17951.0,93.2268,93.2268,93.1513,93.1513,17951.0
2024-01-04 15:00:00,98.68,98.71,98.61,98.69,14140.0,93.1419,93.1702,93.0758,93.1513,14140.0
2024-01-04 15:05:00,98.71,98.83,98.71,98.82,13778.0,93.1702,93.2835,93.1702,93.274,13778.0
2024-01-04 15:10:00,98.81,98.87,98.79,98.83,12498.0,93.2646,93.3212,93.2457,93.2835,12498.0
2024-01-04 15:15:00,98.83,98.85,98.75,98.76,14846.0,93.2835,93.3023,93.208,93.2174,14846.0
2024-01-04 15:20:00,98.77,98.82,98.71,98.72,17667.0,93.2268,93.274,93.1702,93.1796,17667.0
2024-01-04 15:25:00,98.73,98.75,98.66,98.69,16764.0,93.1891,93.208,93.123,93.1513,16764.0
2024-01-04 15:30:00,98.71,98.79,98.68,98.74,16689.0,93.1702,93.2457,93.1419,93.1985,16689.0
2024-01-04 15:35:00,98.74,98.8,98.7,98.79,21930.0,93.1985,93.2551,93.1608,93.2457,21930.0
2024-01-04 15:40:00,98.8,98.82,98.72,98.75,20188.0,93.2551,93.274,93.1796,93.208,20188.0
2024-01-04 15:45:00,98.75,98.75,98.62,98.62,40444.0,93.208,93.208,93.0852,93.0852,40444.0
2024-01-04 15:50:00,98.61,98.61,98.38,98.4,60011.0,93.0758,93.0758,92.8587,92.8776,60011.0
2024-01-04 15:55:00,98.4,98.53,98.35,98.51,173246.0,92.8776,93.0003,92.8304,92.9814,173246.0
2024-01-05 09:30:00,98.49,98.49,98.02,98.18,36373.0,92.9625,92.9625,92.5189,92.6699,36373.0
2024-01-05 09:35:00,98.18,98.51,98.15,98.48,14697.0,92.6699,92.9814,92.6416,92.9531,14697.0
2024-01-05 09:40:00,98.5,98.5,98.25,98.37,14420.0,92.972,92.972,92.736,92.8493,14420.0
2024-01-05 09:45:00,98.38,98.49,98.28,98.31,13541.0,92.8587,92.9625,92.7643,92.7926,13541.0
2024-01-05 09:50:00,98.29,98.42,98.24,98.25,14274.0,92.7738,92.8965,92.7266,92.736,14274.0
2024-01-05 09:55:00,98.27,98.4,98.18,98.37,16435.0,92.7549,92.8776,92.6699,92.8493,16435.0
2024-01-05 10:00:00,98.4,98.56,98.36,98.51,17816.0,92.8776,93.0286,92.8398,92.9814,17816.0
2024-01-05 10:05:00,98.53,98.63,98.47,98.55,21985.0,93.0003,93.0947,92.9437,93.0192,21985.0
2024-01-05 10:10:00,98.58,98.68,98.36,98.48,19633.0,93.0475,93.1419,92.8398,92.9531,19633.0
2024-01-05 10:15:00,98.43,98.46,98.32,98.45,28902.0,92.9059,92.9342,92.8021,92.9248,28902.0
2024-01-05 10:20:00,98.46,98.64,98.38,98.62,22174.0,92.9342,93.1041,92.8587,93.0852,22174.0
2024-01-05 10:25:00,98.63,98.67,98.31,98.31,15640.0,93.0947,93.1324,92.7926,92.7926,15640.0
2024-01-05 10:30:00,98.34,98.56,98.28,98.5,8778.0,92.821,93.0286,92.7643,92.972,8778.0
2024-01-05 10:35:00,98.52,98.53,98.35,98.37,9021.0,92.9909,93.0003,92.8304,92.8493,9021.0
2024-01-05 10:40:00,98.36,98.48,98.34,98.48,8827.0,92.8398,92.9531,92.821,92.9531,8827.0
2024-01-05 10:45:00,98.47,98.51,98.29,98.3,11555.0,92.9437,92.9814,92.7738,92.7832,11555.0
2024-01-05 10:50:00,98.31,98.59,98.28,98.56,10146.0,92.7926,93.0569,92.7643,93.0286,10146.0
2024-01-05 10:55:00,98.54,98.67,98.5,98.61,20902.0,93.0097,93.1324,92.972,93.0758,20902.0
2024-01-05 11:00:00,98.6,98.6,98.54,98.6,4939.0,93.0664,93.0664,93.0097,93.0664,4939.0
2024-01-05 11:05:00,98.58,98.7,98.54,98.69,14507.0,93.0475,93.1608,93.0097,93.1513,14507.0
2024-01-05 11:10:00,98.69,98.73,98.62,98.72,5657.0,93.1513,93.1891,93.0852,93.1796,5657.0
2024-01-05 11:15:00,98.72,98.75,98.46,98.47,10436.0,93.1796,93.208,92.9342,92.9437,10436.0
2024-01-05 11:20:00,98.52,98.52,98.42,98.43,6663.0,92.9909,92.9909,92.8965,92.9059,6663.0
2024-01-05 11:25:00,98.41,98.46,98.37,98.45,12044.0,92.887,92.9342,92.8493,92.9248,12044.0
2024-01-05 11:30:00,98.41,98.44,98.34,98.35,4833.0,92.887,92.9153,92.821,92.8304,4833.0
2024-01-05 11:35:00,98.35,98.35,98.14,98.18,9901.0,92.8304,92.8304,92.6322,92.6699,9901.0
2024-01-05 11:40:00,98.18,98.31,98.17,98.31,4787.0,92.6699,92.7926,92.6605,92.7926,4787.0
2024-01-05 11:45:00,98.28,98.28,98.18,98.21,4448.0,92.7643,92.7643,92.6699,92.6983,4448.0
2024-01-05 11:50:00,98.19,98.2,98.12,98.14,10338.0,92.6794,92.6888,92.6133,92.6322,10338.0
2024-01-05 11:55:00,98.11,98.17,98.07,98.17,5749.0,92.6039,92.6605,92.5661,92.6605,5749.0
2024-01-05 12:00:00,98.16,98.21,98.07,98.07,11199.0,92.6511,92.6983,92.5661,92.5661,11199.0
2024-01-05 12:05:00,98.05,98.08,97.95,97.96,15721.0,92.5472,92.5756,92.4528,92.4623,15721.0
2024-01-05 12:10:00,97.97,98.04,97.88,98.03,5878.0,92.4717,92.5378,92.3868,92.5284,5878.0
2024-01-05 12:15:00,98.02,98.09,97.97,98.08,9053.0,92.5189,92.585,92.4717,92.5756,9053.0
2024-01-05 12:20:00,98.08,98.12,98.01,98.01,7263.0,92.5756,92.6133,92.5095,92.5095,7263.0
2024-01-05 12:25:00,98.01,98.07,97.99,98.01,10874.0,92.5095,92.5661,92.4906,92.5095,10874.0
2024-01-05 12:30:00,98.02,98.03,97.87,97.92,6392.0,92.5189,92.5284,92.3773,92.4245,6392.0
2024-01-05 12:35:00,97.91,97.95,97.85,97.85,9304.0,92.4151,92.4528,92.3585,92.3585,9304.0
2024-01-05 12:40:00,97.87,98.04,97.87,98.04,6146.0,92.3773,92.5378,92.3773,92.5378,6146.0
2024-01-05 12:45:00,98.01,98.03,97.87,97.92,6880.0,92.5095,92.5284,92.3773,92.4245,6880.0
2024-01-05 12:50:00,97.92,97.94,97.81,97.82,8402.0,92.4245,92.4434,92.3207,92.3301,8402.0
2024-01-05 12:55:00,97.81,97.85,97.76,97.82,10207.0,92.3207,92.3585,92.2735,92.3301,10207.0
2024-01-05 13:00:00,97.78,97.78,97.66,97.66,8700.0,92.2924,92.2924,92.1791,92.1791,8700.0
2024-01-05 13:05:00,97.66,97.69,97.57,97.62,6883.0,92.1791,92.2074,92.0942,92.1414,6883.0
2024-01-05 13:10:00,97.61,97.79,97.57,97.77,7402.0,92.1319,92.3018,92.0942,92.2829,7402.0
2024-01-05 13:15:00,97.77,97.77,97.68,97.71,9503.0,92.2829,92.2829,92.198,92.2263,9503.0
2024-01-05 13:20:00,97.72,97.9,97.72,97.89,10887.0,92.2358,92.4057,92.2358,92.3962,10887.0
2024-01-05 13:25:00,97.89,97.96,97.88,97.94,10303.0,92.3962,92.4623,92.3868,92.4434,10303.0
2024-01-05 13:30:00,97.96,98.02,97.88,97.9,10789.0,92.4623,92.5189,92.3868,92.4057,10789.0
2024-01-05 13:35:00,97.9,98.02,97.88,98.01,6590.0,92.4057,92.5189,92.3868,92.5095,6590.0
2024-01-05 13:40:00,98.05,98.07,97.97,97.98,8750.0,92.5472,92.5661,92.4717,92.4812,8750.0
2024-01-05 13:45:00,97.99,98.07,97.99,98.01,8993.0,92.4906,92.5661,92.4906,92.5095,8993.0
2024-01-05 13:50:00,98.01,98.03,97.97,98.02,8756.0,92.5095,92.5284,92.4717,92.5189,8756.0
2024-01-05 13:55:00,98.02,98.18,97.97,98.17,13114.0,92.5189,92.6699,92.4717,92.6605,13114.0
2024-01-05 14:00:00,98.19,98.19,98.08,98.15,9506.0,92.6794,92.6794,92.5756,92.6416,9506.0
2024-01-05 14:05:00,98.16,98.21,98.15,98.19,7041.0,92.6511,92.6983,92.6416,92.6794,7041.0
2024-01-05 14:10:00,98.2,98.27,98.13,98.16,7209.0,92.6888,92.7549,92.6227,92.6511,7209.0
2024-01-05 14:15:00,98.15,98.24,98.13,98.13,10383.0,92.6416,92.7266,92.6227,92.6227,10383.0
2024-01-05 14:20:00,98.14,98.2,98.12,98.18,5479.0,92.6322,92.6888,92.6133,92.6699,5479.0
2024-01-05 14:25:00,98.19,98.22,98.14,98.15,10031.0,92.6794,92.7077,92.6322,92.6416,10031.0
2024-01-05 14:30:00,98.15,98.2,98.14,98.17,7886.0,92.6416,92.6888,92.6322,92.6605,7886.0
2024-01-05 14:35:00,98.19,98.3,98.17,98.18,11646.0,92.6794,92.7832,92.6605,92.6699,11646.0
2024-01-05 14:40:00,98.18,98.19,98.1,98.18,6243.0,92.6699,92.6794,92.5944,92.6699,6243.0
2024-01-05 14:45:00,98.18,98.18,98.06,98.07,10924.0,92.6699,92.6699,92.5567,92.5661,10924.0
2024-01-05 14:50:00,98.06,98.13,98.01,98.02,9690.0,92.5567,92.6227,92.5095,92.5189,9690.0
2024-01-05 14:55:00,98.01,98.01,97.96,97.98,12524.0,92.5095,92.5095,92.4623,92.4812,12524.0
2024-01-05 15:00:00,97.98,98.1,97.96,98.04,10789.0,92.4812,92.5944,92.4623,92.5378,10789.0
2024-01-05 15:05:00,98.05,98.05,97.96,97.99,11259.0,92.5472,92.5472,92.4623,92.4906,11259.0
2024-01-05 15:10:00,98.0,98.22,97.99,98.17,28214.0,92.5,92.7077,92.4906,92.6605,28214.0
2024-01-05 15:15:00,98.16,98.17,98.06,98.09,13686.0,92.6511,92.6605,92.5567,92.585,13686.0
2024-01-05 15:20:00,98.1,98.18,98.09,98.11,15674.0,92.5944,92.6699,92.585,92.6039,15674.0
2024-01-05 15:25:00,98.12,98.17,98.05,98.12,11730.0,92.6133,92.6605,92.5472,92.6133,11730.0
2024-01-05 15:30:00,98.1,98.13,98.06,98.1,14046.0,92.5944,92.6227,92.5567,92.5944,14046.0
2024-01-05 15:35:00,98.09,98.13,98.04,98.09,11890.0,92.585,92.6227,92.5378,92.585,11890.0
2024-01-05 15:40:00,98.09,98.24,98.08,98.24,18720.0,92.585,92.7266,92.5756,92.7266,18720.0
2024-01-05 15:45:00,98.26,98.32,98.22,98.3,33814.0,92.7454,92.8021,92.7077,92.7832,33814.0
2024-01-05 15:50:00,98.3,98.51,98.29,98.47,57404.0,92.7832,92.9814,92.7738,92.9437,57404.0
2024-01-05 15:55:00,98.48,98.61,98.48,98.54,187262.0,92.9531,93.0758,92.9531,93.0097,187262.0
2024-01-08 09:30:00,98.38,98.49,98.06,98.49,33697.0,92.8587,92.9625,92.5567,92.9625,33697.0
2024-01-08 09:35:00,98.57,98.65,98.36,98.48,12268.0,93.0381,93.1136,92.8398,92.9531,12268.0
2024-01-08 09:40:00,98.5,98.6,98.28,98.32,11102.0,92.972,93.0664,92.7643,92.8021,11102.0
2024-01-08 09:45:00,98.34,98.46,98.22,98.46,9319.0,92.821,92.9342,92.7077,92.9342,9319.0
2024-01-08 09:50:00,98.48,98.53,98.29,98.32,7844.0,92.9531,93.0003,92.7738,92.8021,7844.0
2024-01-08 09:55:00,98.39,98.49,98.21,98.31,13115.0,92.8682,92.9625,92.6983,92.7926,13115.0
2024-01-08 10:00:00,98.34,98.37,98.18,98.3,38474.0,92.821,92.8493,92.6699,92.7832,38474.0
2024-01-08 10:05:00,98.28,98.29,98.11,98.17,15802.0,92.7643,92.7738,92.6039,92.6605,15802.0
2024-01-08 10:10:00,98.21,98.31,98.19,98.28,7043.0,92.6983,92.7926,92.6794,92.7643,7043.0
2024-01-08 10:15:00,98.26,98.31,98.14,98.19,13699.0,92.7454,92.7926,92.6322,92.6794,13699.0
2024-01-08 10:20:00,98.2,98.41,98.19,98.41,10485.0,92.6888,92.887,92.6794,92.887,10485.0
2024-01-08 10:25:00,98.43,98.5,98.31,98.33,16194.0,92.9059,92.972,92.7926,92.8115,16194.0
2024-01-08 10:30:00,98.36,98.47,98.36,98.4,20722.0,92.8398,92.9437,92.8398,92.8776,20722.0
2024-01-08 10:35:00,98.4,98.41,98.33,98.36,10850.0,92.8776,92.887,92.8115,92.8398,10850.0
2024-01-08 10:40:00,98.35,98.49,98.31,98.46,12276.0,92.8304,92.9625,92.7926,92.9342,12276.0
2024-01-08 10:45:00,98.45,98.45,98.34,98.43,6315.0,92.9248,92.9248,92.821,92.9059,6315.0
2024-01-08 10:50:00,98.43,98.51,98.37,98.51,6961.0,92.9059,92.9814,92.8493,92.9814,6961.0
2024-01-08 10:55:00,98.51,98.63,98.5,98.62,20178.0,92.9814,93.0947,92.972,93.0852,20178.0
2024-01-08 11:00:00,98.62,98.63,98.49,98.54,14750.0,93.0852,93.0947,92.9625,93.0097,14750.0
2024-01-08 11:05:00,98.54,98.73,98.54,98.69,9686.0,93.0097,93.1891,93.0097,93.1513,9686.0
2024-01-08 11:10:00,98.73,98.73,98.54,98.54,10622.0,93.1891,93.1891,93.0097,93.0097,10622.0
2024-01-08 11:15:00,98.52,98.62,98.51,98.58,6843.0,92.9909,93.0852,92.9814,93.0475,6843.0
2024-01-08 11:20:00,98.57,98.74,98.57,98.74,25756.0,93.0381,93.1985,93.0381,93.1985,25756.0
2024-01-08 11:25:00,98.73,98.89,98.72,98.87,10183.0,93.1891,93.3401,93.1796,93.3212,10183.0
2024-01-08 11:30:00,98.87,98.87,98.72,98.74,9126.0,93.3212,93.3212,93.1796,93.1985,9126.0
2024-01-08 11:35:00,98.74,98.94,98.71,98.93,21509.0,93.1985,93.3873,93.1702,93.3778,21509.0
2024-01-08 11:40:00,98.89,98.98,98.85,98.98,8217.0,93.3401,93.425,93.3023,93.425,8217.0
2024-01-08 11:45:00,98.98,99.05,98.98,99.0,16733.0,93.425,93.4911,93.425,93.4439,16733.0
2024-01-08 11:50:00,99.0,99.01,98.95,98.95,10388.0,93.4439,93.4534,93.3967,93.3967,10388.0
2024-01-08 11:55:00,98.93,99.01,98.89,98.99,8814.0,93.3778,93.4534,93.3401,93.4345,8814.0
2024-01-08 12:00:00,98.99,99.08,98.95,98.95,7442.0,93.4345,93.5194,93.3967,93.3967,7442.0
2024-01-08 12:05:00,98.92,99.06,98.9,99.05,10035.0,93.3684,93.5006,93.3495,93.4911,10035.0
2024-01-08 12:10:00,99.05,99.19,99.04,99.14,13327.0,93.4911,93.6233,93.4817,93.5761,13327.0
2024-01-08 12:15:00,99.16,99.19,99.08,99.08,11253.0,93.5949,93.6233,93.5194,93.5194,11253.0
2024-01-08 12:20:00,99.08,99.1,99.02,99.08,10736.0,93.5194,93.5383,93.4628,93.5194,10736.0
2024-01-08 12:25:00,99.1,99.14,99.06,99.07,9577.0,93.5383,93.5761,93.5006,93.51,9577.0
2024-01-08 12:30:00,99.06,99.07,98.94,99.0,10781.0,93.5006,93.51,93.3873,93.4439,10781.0
2024-01-08 12:35:00,99.01,99.03,98.93,98.95,7095.0,93.4534,93.4722,93.3778,93.3967,7095.0
2024-01-08 12:40:00,98.95,98.96,98.86,98.88,10600.0,93.3967,93.4062,93.3118,93.3307,10600.0
2024-01-08 12:45:00,98.9,99.04,98.9,98.97,8038.0,93.3495,93.4817,93.3495,93.4156,8038.0
2024-01-08 12:50:00,98.96,99.05,98.96,99.05,6023.0,93.4062,93.4911,93.4062,93.4911,6023.0
2024-01-08 12:55:00,99.05,99.05,98.99,99.02,9740.0,93.4911,93.4911,93.4345,93.4628,9740.0
2024-01-08 13:00:00,99.02,99.05,98.98,99.01,4771.0,93.4628,93.4911,93.425,93.4534,4771.0
2024-01-08 13:05:00,99.01,99.06,98.98,98.98,6738.0,93.4534,93.5006,93.425,93.425,6738.0
2024-01-08 13:10:00,98.97,99.0,98.93,98.99,7897.0,93.4156,93.4439,93.3778,93.4345,7897.0
2024-01-08 13:15:00,98.99,99.02,98.96,99.0,7682.0,93.4345,93.4628,93.4062,93.4439,7682.0
2024-01-08 13:20:00,99.0,99.04,98.95,98.95,19334.0,93.4439,93.4817,93.3967,93.3967,19334.0
2024-01-08 13:25:00,98.96,98.99,98.91,98.95,12988.0,93.4062,93.4345,93.359,93.3967,12988.0
2024-01-08 13:30:00,98.96,98.99,98.88,98.89,9348.0,93.4062,93.4345,93.3307,93.3401,9348.0
2024-01-08 13:35:00,98.88,98.88,98.8,98.8,9932.0,93.3307,93.3307,93.2551,93.2551,9932.0
2024-01-08 13:40:00,98.79,98.95,98.79,98.94,7591.0,93.2457,93.3967,93.2457,93.3873,7591.0
2024-01-08 13:45:00,98.95,98.99,98.88,98.89,25362.0,93.3967,93.4345,93.3307,93.3401,25362.0
2024-01-08 13:50:00,98.89,98.91,98.83,98.91,8257.0,93.3401,93.359,93.2835,93.359,8257.0
2024-01-08 13:55:00,98.9,98.97,98.85,98.96,8270.0,93.3495,93.4156,93.3023,93.4062,8270.0
2024-01-08 14:00:00,98.95,98.95,98.78,98.84,11547.0,93.3967,93.3967,93.2363,93.2929,11547.0
2024-01-08 14:05:00,98.83,98.87,98.8,98.85,7003.0,93.2835,93.3212,93.2551,93.3023,7003.0
2024-01-08 14:10:00,98.85,98.97,98.85,98.97,10926.0,93.3023,93.4156,93.3023,93.4156,10926.0
2024-01-08 14:15:00,98.98,99.04,98.96,98.96,13463.0,93.425,93.4817,93.4062,93.4062,13463.0
2024-01-08 14:20:00,98.95,99.06,98.89,99.06,16273.0,93.3967,93.5006,93.3401,93.5006,16273.0
2024-01-08 14:25:00,99.06,99.09,98.98,98.99,15494.0,93.5006,93.5289,93.425,93.4345,15494.0
2024-01-08 14:30:00,98.99,99.18,98.99,99.13,11956.0,93.4345,93.6138,93.4345,93.5666,11956.0
2024-01-08 14:35:00,99.12,99.12,99.02,99.03,10024.0,93.5572,93.5572,93.4628,93.4722,10024.0
2024-01-08 14:40:00,99.02,99.21,99.01,99.13,15456.0,93.4628,93.6421,93.4534,93.5666,15456.0
2024-01-08 14:45:00,99.13,99.21,99.12,99.2,8578.0,93.5666,93.6421,93.5572,93.6327,8578.0
2024-01-08 14:50:00,99.2,99.29,99.18,99.2,22022.0,93.6327,93.7176,93.6138,93.6327,22022.0
2024-01-08 14:55:00,99.2,99.33,99.2,99.32,19798.0,93.6327,93.7554,93.6327,93.746,19798.0
2024-01-08 15:00:00,99.34,99.35,99.26,99.32,16912.0,93.7648,93.7743,93.6893,93.746,16912.0
2024-01-08 15:05:00,99.31,99.32,99.21,99.27,18627.0,93.7365,93.746,93.6421,93.6988,18627.0
2024-01-08 15:10:00,99.26,99.3,99.15,99.15,13207.0,93.6893,93.7271,93.5855,93.5855,13207.0
2024-01-08 15:15:00,99.15,99.3,99.15,99.25,15668.0,93.5855,93.7271,93.5855,93.6799,15668.0
2024-01-08 15:20:00,99.25,99.3,99.24,99.24,29919.0,93.6799,93.7271,93.6705,93.6705,29919.0
2024-01-08 15:25:00,99.25,99.3,99.17,99.28,20085.0,93.6799,93.7271,93.6044,93.7082,20085.0
2024-01-08 15:30:00,99.28,99.31,99.19,99.22,16940.0,93.7082,93.7365,93.6233,93.6516,16940.0
2024-01-08 15:35:00,99.21,99.32,99.19,99.31,32556.0,93.6421,93.746,93.6233,93.7365,32556.0
2024-01-08 15:40:00,99.32,99.43,99.31,99.38,34288.0,93.746,93.8498,93.7365,93.8026,34288.0
2024-01-08 15:45:00,99.37,99.37,99.2,99.2,30147.0,93.7932,93.7932,93.6327,93.6327,30147.0
2024-01-08 15:50:00,99.21,99.42,99.21,99.41,85949.0,93.6421,93.8403,93.6421,93.8309,85949.0
2024-01-08 15:55:00,99.4,99.44,99.35,99.4,125370.0,93.8215,93.8592,93.7743,93.8215,125370.0
2024-01-09 09:30:00,98.75,98.98,98.52,98.87,49812.0,93.208,93.425,92.9909,93.3212,49812.0
2024-01-09 09:35:00,98.99,99.16,98.94,99.0,10745.0,93.4345,93.5949,93.3873,93.4439,10745.0
2024-01-09 09:40:00,99.04,99.24,98.8,99.2,14877.0,93.4817,93.6705,93.2551,93.6327,14877.0
2024-01-09 09:45:00,99.19,99.26,98.98,99.26,11974.0,93.6233,93.6893,93.425,93.6893,11974.0
2024-01-09 09:50:00,99.25,99.38,99.23,99.33,11724.0,93.6799,93.8026,93.661,93.7554,11724.0
2024-01-09 09:55:00,99.3,99.32,99.1,99.15,17761.0,93.7271,93.746,93.5383,93.5855,17761.0
2024-01-09 10:00:00,99.14,99.3,99.13,99.25,28599.0,93.5761,93.7271,93.5666,93.6799,28599.0
2024-01-09 10:05:00,99.21,99.23,98.95,99.0,13173.0,93.6421,93.661,93.3967,93.4439,13173.0
2024-01-09 10:10:00,98.98,99.17,98.96,99.12,10778.0,93.425,93.6044,93.4062,93.5572,10778.0
2024-01-09 10:15:00,99.1,99.14,99.01,99.02,9914.0,93.5383,93.5761,93.4534,93.4628,9914.0
2024-01-09 10:20:00,98.98,99.16,98.91,99.16,11445.0,93.425,93.5949,93.359,93.5949,11445.0
2024-01-09 10:25:00,99.17,99.22,99.09,99.15,9780.0,93.6044,93.6516,93.5289,93.5855,9780.0
2024-01-09 10:30:00,99.15,99.39,99.13,99.28,18543.0,93.5855,93.812,93.5666,93.7082,18543.0
2024-01-09 10:35:00,99.23,99.24,99.12,99.13,12747.0,93.661,93.6705,93.5572,93.5666,12747.0
2024-01-09 10:40:00,99.14,99.26,99.12,99.12,11660.0,93.5761,93.6893,93.5572,93.5572,11660.0
2024-01-09 10:45:00,99.13,99.21,99.06,99.14,9675.0,93.5666,93.6421,93.5006,93.5761,9675.0
2024-01-09 10:50:00,99.18,99.24,99.13,99.2,12532.0,93.6138,93.6705,93.5666,93.6327,12532.0
2024-01-09 10:55:00,99.19,99.21,99.03,99.05,28842.0,93.6233,93.6421,93.4722,93.4911,28842.0
2024-01-09 11:00:00,99.02,99.17,99.01,99.13,10409.0,93.4628,93.6044,93.4534,93.5666,10409.0
2024-01-09 11:05:00,99.11,99.17,99.05,99.14,5031.0,93.5477,93.6044,93.4911,93.5761,5031.0
2024-01-09 11:10:00,99.15,99.2,99.0,99.0,8358.0,93.5855,93.6327,93.4439,93.4439,8358.0
2024-01-09 11:15:00,99.02,99.05,98.93,98.97,5357.0,93.4628,93.4911,93.3778,93.4156,5357.0
2024-01-09 11:20:00,99.0,99.2,99.0,99.18,10412.0,93.4439,93.6327,93.4439,93.6138,10412.0
2024-01-09 11:25:00,99.17,99.22,99.04,99.06,8733.0,93.6044,93.6516,93.4817,93.5006,8733.0
2024-01-09 11:30:00,99.08,99.16,99.05,99.16,4992.0,93.5194,93.5949,93.4911,93.5949,4992.0
2024-01-09 11:35:00,99.17,99.18,99.07,99.09,5833.0,93.6044,93.6138,93.51,93.5289,5833.0
2024-01-09 11:40:00,99.1,99.2,99.1,99.2,5220.0,93.5383,93.6327,93.5383,93.6327,5220.0
2024-01-09 11:45:00,99.23,99.26,99.12,99.15,5748.0,93.661,93.6893,93.5572,93.5855,5748.0
2024-01-09 11:50:00,99.14,99.14,99.01,99.01,4496.0,93.5761,93.5761,93.4534,93.4534,4496.0
2024-01-09 11:55:00,99.03,99.15,98.99,99.15,3671.0,93.4722,93.5855,93.4345,93.5855,3671.0
2024-01-09 12:00:00,99.14,99.15,98.99,99.05,5060.0,93.5761,93.5855,93.4345,93.4911,5060.0
2024-01-09 12:05:00,99.06,99.15,99.04,99.14,4192.0,93.5006,93.5855,93.4817,93.5761,4192.0
2024-01-09 12:10:00,99.16,99.17,99.04,99.07,9415.0,93.5949,93.6044,93.4817,93.51,9415.0
2024-01-09 12:15:00,99.06,99.12,99.04,99.04,8043.0,93.5006,93.5572,93.4817,93.4817,8043.0
2024-01-09 12:20:00,99.05,99.16,99.0,99.16,5621.0,93.4911,93.5949,93.4439,93.5949,5621.0
2024-01-09 12:25:00,99.17,99.17,99.09,99.09,5417.0,93.6044,93.6044,93.5289,93.5289,5417.0
2024-01-09 12:30:00,99.1,99.22,99.09,99.2,5321.0,93.5383,93.6516,93.5289,93.6327,5321.0
2024-01-09 12:35:00,99.19,99.19,99.08,99.11,4504.0,93.6233,93.6233,93.5194,93.5477,4504.0
2024-01-09 12:40:00,99.11,99.14,99.09,99.12,6474.0,93.5477,93.5761,93.5289,93.5572,6474.0
2024-01-09 12:45:00,99.12,99.13,99.04,99.07,6498.0,93.5572,93.5666,93.4817,93.51,6498.0
2024-01-09 12:50:00,99.07,99.11,99.05,99.09,4115.0,93.51,93.5477,93.4911,93.5289,4115.0
2024-01-09 12:55:00,99.08,99.08,99.0,99.01,11945.0,93.5194,93.5194,93.4439,93.4534,11945.0
2024-01-09 13:00:00,99.03,99.08,98.98,99.07,5802.0,93.4722,93.5194,93.425,93.51,5802.0
2024-01-09 13:05:00,99.08,99.08,98.94,98.98,8061.0,93.5194,93.5194,93.3873,93.425,8061.0
2024-01-09 13:10:00,98.96,99.02,98.95,99.0,5328.0,93.4062,93.4628,93.3967,93.4439,5328.0
2024-01-09 13:15:00,99.01,99.01,98.92,98.95,5448.0,93.4534,93.4534,93.3684,93.3967,5448.0
2024-01-09 13:20:00,98.95,99.0,98.91,98.93,10223.0,93.3967,93.4439,93.359,93.3778,10223.0
2024-01-09 13:25:00,98.92,98.96,98.87,98.96,5281.0,93.3684,93.4062,93.3212,93.4062,5281.0
2024-01-09 13:30:00,98.96,98.97,98.83,98.86,9386.0,93.4062,93.4156,93.2835,93.3118,9386.0
2024-01-09 13:35:00,98.86,98.88,98.74,98.84,6733.0,93.3118,93.3307,93.1985,93.2929,6733.0
2024-01-09 13:40:00,98.84,98.88,98.83,98.86,4695.0,93.2929,93.3307,93.2835,93.3118,4695.0
2024-01-09 13:45:00,98.88,99.02,98.87,98.98,11374.0,93.3307,93.4628,93.3212,93.425,11374.0
2024-01-09 13:50:00,98.97,99.1,98.97,99.02,9651.0,93.4156,93.5383,93.4156,93.4628,9651.0
2024-01-09 13:55:00,99.01,99.13,99.01,99.1,13106.0,93.4534,93.5666,93.4534,93.5383,13106.0
2024-01-09 14:00:00,99.12,99.17,99.11,99.14,5325.0,93.5572,93.6044,93.5477,93.5761,5325.0
2024-01-09 14:05:00,99.13,99.14,99.06,99.08,9609.0,93.5666,93.5761,93.5006,93.5194,9609.0
2024-01-09 14:10:00,99.08,99.17,99.07,99.08,12073.0,93.5194,93.6044,93.51,93.5194,12073.0
2024-01-09 14:15:00,99.07,99.07,99.0,99.05,6095.0,93.51,93.51,93.4439,93.4911,6095.0
2024-01-09 14:20:00,99.06,99.06,98.98,99.06,10428.0,93.5006,93.5006,93.425,93.5006,10428.0
2024-01-09 14:25:00,99.06,99.1,99.01,99.02,7651.0,93.5006,93.5383,93.4534,93.4628,7651.0
2024-01-09 14:30:00,99.02,99.02,98.95,98.98,11314.0,93.4628,93.4628,93.3967,93.425,11314.0
2024-01-09 14:35:00,98.98,99.01,98.92,98.98,8402.0,93.425,93.4534,93.3684,93.425,8402.0
2024-01-09 14:40:00,98.97,98.98,98.88,98.91,7321.0,93.4156,93.425,93.3307,93.359,7321.0
2024-01-09 14:45:00,98.9,98.99,98.87,98.98,9103.0,93.3495,93.4345,93.3212,93.425,9103.0
2024-01-09 14:50:00,98.97,99.08,98.97,99.06,12312.0,93.4156,93.5194,93.4156,93.5006,12312.0
2024-01-09 14:55:00,99.07,99.12,99.03,99.03,11519.0,93.51,93.5572,93.4722,93.4722,11519.0
2024-01-09 15:00:00,99.05,99.15,99.05,99.08,8553.0,93.4911,93.5855,93.4911,93.5194,8553.0
2024-01-09 15:05:00,99.09,99.15,99.02,99.15,7458.0,93.5289,93.5855,93.4628,93.5855,7458.0
2024-01-09 15:10:00,99.14,99.21,99.14,99.15,13010.0,93.5761,93.6421,93.5761,93.5855,13010.0
2024-01-09 15:15:00,99.13,99.15,99.07,99.15,9324.0,93.5666,93.5855,93.51,93.5855,9324.0
2024-01-09 15:20:00,99.14,99.28,99.09,99.12,15771.0,93.5761,93.7082,93.5289,93.5572,15771.0
2024-01-09 15:25:00,99.12,99.17,99.12,99.13,10595.0,93.5572,93.6044,93.5572,93.5666,10595.0
2024-01-09 15:30:00,99.13,99.17,99.08,99.17,17420.0,93.5666,93.6044,93.5194,93.6044,17420.0
2024-01-09 15:35:00,99.16,99.23,99.13,99.15,14494.0,93.5949,93.661,93.5666,93.5855,14494.0
2024-01-09 15:40:00,99.15,99.17,99.07,99.07,28511.0,93.5855,93.6044,93.51,93.51,28511.0
2024-01-09 15:45:00,99.06,99.18,99.05,99.15,28712.0,93.5006,93.6138,93.4911,93.5855,28712.0
2024-01-09 15:50:00,99.16,99.27,99.13,99.18,55776.0,93.5949,93.6988,93.5666,93.6138,55776.0
2024-01-09 15:55:00,99.18,99.22,99.01,99.08,159187.0,93.6138,93.6516,93.4534,93.5194,159187.0
2024-01-10 09:30:00,99.5,99.63,99.1,99.48,92954.0,93.9159,94.0386,93.5383,93.897,92954.0
2024-01-10 09:35:00,99.54,99.63,99.36,99.49,25076.0,93.9536,94.0386,93.7837,93.9064,25076.0
2024-01-10 09:40:00,99.5,99.63,99.42,99.55,34778.0,93.9159,94.0386,93.8403,93.9631,34778.0
2024-01-10 09:45:00,99.54,99.7,99.54,99.55,18948.0,93.9536,94.1046,93.9536,93.9631,18948.0
2024-01-10 09:50:00,99.56,99.72,99.52,99.67,17280.0,93.9725,94.1235,93.9347,94.0763,17280.0
2024-01-10 09:55:00,99.68,99.81,99.65,99.67,19204.0,94.0858,94.2085,94.0574,94.0763,19204.0
2024-01-10 10:00:00,99.69,99.8,99.58,99.69,16939.0,94.0952,94.199,93.9914,94.0952,16939.0
2024-01-10 10:05:00,99.68,99.73,99.57,99.65,17295.0,94.0858,94.133,93.9819,94.0574,17295.0
2024-01-10 10:10:00,99.63,99.66,99.49,99.59,16772.0,94.0386,94.0669,93.9064,94.0008,16772.0
2024-01-10 10:15:00,99.59,99.68,99.53,99.6,18465.0,94.0008,94.0858,93.9442,94.0102,18465.0
2024-01-10 10:20:00,99.61,99.63,99.5,99.59,23508.0,94.0197,94.0386,93.9159,94.0008,23508.0
2024-01-10 10:25:00,99.6,99.71,99.57,99.59,22837.0,94.0102,94.1141,93.9819,94.0008,22837.0
2024-01-10 10:30:00,99.58,99.7,99.51,99.65,23107.0,93.9914,94.1046,93.9253,94.0574,23107.0
2024-01-10 10:35:00,99.66,99.73,99.63,99.69,20925.0,94.0669,94.133,94.0386,94.0952,20925.0
2024-01-10 10:40:00,99.69,99.71,99.6,99.66,17608.0,94.0952,94.1141,94.0102,94.0669,17608.0
2024-01-10 10:45:00,99.66,99.75,99.6,99.74,17247.0,94.0669,94.1518,94.0102,94.1424,17247.0
2024-01-10 10:50:00,99.74,99.76,99.66,99.72,15746.0,94.1424,94.1613,94.0669,94.1235,15746.0
2024-01-10 10:55:00,99.71,99.71,99.52,99.55,52892.0,94.1141,94.1141,93.9347,93.9631,52892.0
2024-01-10 11:00:00,99.55,99.59,99.45,99.59,23123.0,93.9631,94.0008,93.8687,94.0008,23123.0
2024-01-10 11:05:00,99.56,99.58,99.49,99.49,15033.0,93.9725,93.9914,93.9064,93.9064,15033.0
2024-01-10 11:10:00,99.5,99.55,99.44,99.48,16274.0,93.9159,93.9631,93.8592,93.897,16274.0
2024-01-10 11:15:00,99.43,99.49,99.37,99.49,14810.0,93.8498,93.9064,93.7932,93.9064,14810.0
2024-01-10 11:20:00,99.48,99.54,99.46,99.48,7953.0,93.897,93.9536,93.8781,93.897,7953.0
2024-01-10 11:25:00,99.48,99.54,99.42,99.43,10911.0,93.897,93.9536,93.8403,93.8498,10911.0
2024-01-10 11:30:00,99.44,99.46,99.34,99.34,9303.0,93.8592,93.8781,93.7648,93.7648,9303.0
2024-01-10 11:35:00,99.34,99.35,99.25,99.33,6093.0,93.7648,93.7743,93.6799,93.7554,6093.0
2024-01-10 11:40:00,99.37,99.39,99.3,99.38,15040.0,93.7932,93.812,93.7271,93.8026,15040.0
2024-01-10 11:45:00,99.36,99.37,99.28,99.3,20475.0,93.7837,93.7932,93.7082,93.7271,20475.0
2024-01-10 11:50:00,99.3,99.39,99.28,99.35,14464.0,93.7271,93.812,93.7082,93.7743,14464.0
2024-01-10 11:55:00,99.38,99.47,99.36,99.47,10323.0,93.8026,93.8875,93.7837,93.8875,10323.0
2024-01-10 12:00:00,99.48,99.49,99.39,99.42,9996.0,93.897,93.9064,93.812,93.8403,9996.0
2024-01-10 12:05:00,99.39,99.44,99.37,99.44,11810.0,93.812,93.8592,93.7932,93.8592,11810.0
2024-01-10 12:10:00,99.44,99.55,99.43,99.5,13353.0,93.8592,93.9631,93.8498,93.9159,13353.0
2024-01-10 12:15:00,99.5,99.56,99.49,99.53,10427.0,93.9159,93.9725,93.9064,93.9442,10427.0
2024-01-10 12:20:00,99.53,99.55,99.44,99.46,8616.0,93.9442,93.9631,93.8592,93.8781,8616.0
2024-01-10 12:25:00,99.45,99.51,99.39,99.51,14409.0,93.8687,93.9253,93.812,93.9253,14409.0
2024-01-10 12:30:00,99.51,99.59,99.51,99.57,12389.0,93.9253,94.0008,93.9253,93.9819,12389.0
2024-01-10 12:35:00,99.58,99.6,99.47,99.48,18890.0,93.9914,94.0102,93.8875,93.897,18890.0
2024-01-10 12:40:00,99.46,99.6,99.46,99.56,11434.0,93.8781,94.0102,93.8781,93.9725,11434.0
2024-01-10 12:45:00,99.57,99.58,99.52,99.52,8447.0,93.9819,93.9914,93.9347,93.9347,8447.0
2024-01-10 12:50:00,99.53,99.62,99.5,99.62,14072.0,93.9442,94.0291,93.9159,94.0291,14072.0
2024-01-10 12:55:00,99.62,99.62,99.5,99.53,14735.0,94.0291,94.0291,93.9159,93.9442,14735.0
2024-01-10 13:00:00,99.52,99.64,99.52,99.6,13014.0,93.9347,94.048,93.9347,94.0102,13014.0
2024-01-10 13:05:00,99.59,99.65,99.55,99.62,16859.0,94.0008,94.0574,93.9631,94.0291,16859.0
2024-01-10 13:10:00,99.61,99.61,99.49,99.57,21451.0,94.0197,94.0197,93.9064,93.9819,21451.0
2024-01-10 13:15:00,99.57,99.62,99.54,99.59,11396.0,93.9819,94.0291,93.9536,94.0008,11396.0
2024-01-10 13:20:00,99.58,99.61,99.52,99.58,18617.0,93.9914,94.0197,93.9347,93.9914,18617.0
2024-01-10 13:25:00,99.57,99.59,99.53,99.55,22482.0,93.9819,94.0008,93.9442,93.9631,22482.0
2024-01-10 13:30:00,99.54,99.6,99.49,99.59,10783.0,93.9536,94.0102,93.9064,94.0008,10783.0
2024-01-10 13:35:00,99.59,99.6,99.44,99.51,10746.0,94.0008,94.0102,93.8592,93.9253,10746.0
2024-01-10 13:40:00,99.51,99.56,99.47,99.55,9214.0,93.9253,93.9725,93.8875,93.9631,9214.0
2024-01-10 13:45:00,99.55,99.62,99.54,99.6,11286.0,93.9631,94.0291,93.9536,94.0102,11286.0
2024-01-10 13:50:00,99.6,99.62,99.57,99.6,25877.0,94.0102,94.0291,93.9819,94.0102,25877.0
2024-01-10 13:55:00,99.61,99.61,99.53,99.54,18348.0,94.0197,94.0197,93.9442,93.9536,18348.0
2024-01-10 14:00:00,99.54,99.57,99.45,99.51,22359.0,93.9536,93.9819,93.8687,93.9253,22359.0
2024-01-10 14:05:00,99.5,99.5,99.41,99.45,25591.0,93.9159,93.9159,93.8309,93.8687,25591.0
2024-01-10 14:10:00,99.45,99.59,99.39,99.43,20008.0,93.8687,94.0008,93.812,93.8498,20008.0
2024-01-10 14:15:00,99.44,99.55,99.44,99.55,12412.0,93.8592,93.9631,93.8592,93.9631,12412.0
2024-01-10 14:20:00,99.54,99.57,99.51,99.53,13436.0,93.9536,93.9819,93.9253,93.9442,13436.0
2024-01-10 14:25:00,99.53,99.6,99.51,99.58,14176.0,93.9442,94.0102,93.9253,93.9914,14176.0
2024-01-10 14:30:00,99.58,99.67,99.58,99.66,13089.0,93.9914,94.0763,93.9914,94.0669,13089.0
2024-01-10 14:35:00,99.67,99.69,99.64,99.69,12924.0,94.0763,94.0952,94.048,94.0952,12924.0
2024-01-10 14:40:00,99.7,99.73,99.63,99.66,18942.0,94.1046,94.133,94.0386,94.0669,18942.0
2024-01-10 14:45:00,99.66,99.71,99.66,99.68,16314.0,94.0669,94.1141,94.0669,94.0858,16314.0
2024-01-10 14:50:00,99.7,99.81,99.69,99.76,17984.0,94.1046,94.2085,94.0952,94.1613,17984.0
2024-01-10 14:55:00,99.77,99.79,99.69,99.74,18786.0,94.1707,94.1896,94.0952,94.1424,18786.0
2024-01-10 15:00:00,99.77,99.89,99.77,99.89,13804.0,94.1707,94.284,94.1707,94.284,13804.0
2024-01-10 15:05:00,99.89,99.92,99.87,99.9,30092.0,94.284,94.3123,94.2651,94.2934,30092.0
2024-01-10 15:10:00,99.89,99.91,99.75,99.82,26082.0,94.284,94.3028,94.1518,94.2179,26082.0
2024-01-10 15:15:00,99.82,99.87,99.69,99.7,26829.0,94.2179,94.2651,94.0952,94.1046,26829.0
2024-01-10 15:20:00,99.7,99.74,99.58,99.61,23466.0,94.1046,94.1424,93.9914,94.0197,23466.0
2024-01-10 15:25:00,99.61,99.7,99.6,99.67,22767.0,94.0197,94.1046,94.0102,94.0763,22767.0
2024-01-10 15:30:00,99.67,99.77,99.65,99.73,20309.0,94.0763,94.1707,94.0574,94.133,20309.0
2024-01-10 15:35:00,99.73,99.8,99.68,99.7,35761.0,94.133,94.199,94.0858,94.1046,35761.0
2024-01-10 15:40:00,99.7,99.7,99.52,99.56,34633.0,94.1046,94.1046,93.9347,93.9725,34633.0
2024-01-10 15:45:00,99.56,99.63,99.37,99.38,61347.0,93.9725,94.0386,93.7932,93.8026,61347.0
2024-01-10 15:50:00,99.34,99.41,99.32,99.34,67578.0,93.7648,93.8309,93.746,93.7648,67578.0
2024-01-10 15:55:00,99.35,99.38,99.19,99.26,211420.0,93.7743,93.8026,93.6233,93.6893,211420.0
2024-01-11 09:30:00,99.01,99.01,98.57,98.67,47500.0,93.4534,93.4534,93.0381,93.1324,47500.0
2024-01-11 09:35:00,98.68,98.81,98.59,98.79,11714.0,93.1419,93.2646,93.0569,93.2457,11714.0
2024-01-11 09:40:00,98.75,98.88,98.63,98.67,11601.0,93.208,93.3307,93.0947,93.1324,11601.0
2024-01-11 09:45:00,98.66,98.77,98.57,98.64,8080.0,93.123,93.2268,93.0381,93.1041,8080.0
2024-01-11 09:50:00,98.63,98.69,98.5,98.63,14696.0,93.0947,93.1513,92.972,93.0947,14696.0
2024-01-11 09:55:00,98.59,98.77,98.52,98.55,14890.0,93.0569,93.2268,92.9909,93.0192,14890.0
2024-01-11 10:00:00,98.5,98.53,98.22,98.22,21351.0,92.972,93.0003,92.7077,92.7077,21351.0
2024-01-11 10:05:00,98.23,98.24,97.99,98.0,13252.0,92.7171,92.7266,92.4906,92.5,13252.0
2024-01-11 10:10:00,97.93,98.03,97.72,97.81,14067.0,92.434,92.5284,92.2358,92.3207,14067.0
2024-01-11 10:15:00,97.81,97.93,97.76,97.85,52435.0,92.3207,92.434,92.2735,92.3585,52435.0
2024-01-11 10:20:00,97.84,97.86,97.63,97.65,16593.0,92.349,92.3679,92.1508,92.1697,16593.0
2024-01-11 10:25:00,97.62,97.64,97.43,97.45,21195.0,92.1414,92.1602,91.962,91.9809,21195.0
2024-01-11 10:30:00,97.45,97.54,97.38,97.38,16906.0,91.9809,92.0659,91.9148,91.9148,16906.0
2024-01-11 10:35:00,97.36,97.54,97.33,97.53,20129.0,91.896,92.0659,91.8676,92.0564,20129.0
2024-01-11 10:40:00,97.54,97.75,97.54,97.58,12982.0,92.0659,92.2641,92.0659,92.1036,12982.0
2024-01-11 10:45:00,97.59,97.6,97.36,97.42,23503.0,92.1131,92.1225,91.896,91.9526,23503.0
2024-01-11 10:50:00,97.39,97.45,97.31,97.42,19857.0,91.9243,91.9809,91.8488,91.9526,19857.0
2024-01-11 10:55:00,97.44,97.44,97.31,97.31,8296.0,91.9715,91.9715,91.8488,91.8488,8296.0
2024-01-11 11:00:00,97.32,97.33,97.08,97.11,19914.0,91.8582,91.8676,91.6317,91.66,19914.0
2024-01-11 11:05:00,97.09,97.18,97.04,97.1,18336.0,91.6411,91.7261,91.5939,91.6506,18336.0
2024-01-11 11:10:00,97.11,97.11,96.87,96.97,19550.0,91.66,91.66,91.4335,91.5278,19550.0
2024-01-11 11:15:00,96.97,97.14,96.97,96.99,9383.0,91.5278,91.6883,91.5278,91.5467,9383.0
2024-01-11 11:20:00,96.97,97.15,96.91,97.05,29782.0,91.5278,91.6977,91.4712,91.6034,29782.0
2024-01-11 11:25:00,97.03,97.17,97.01,97.12,7819.0,91.5845,91.7166,91.5656,91.6694,7819.0
2024-01-11 11:30:00,97.14,97.18,97.07,97.14,12746.0,91.6883,91.7261,91.6222,91.6883,12746.0
2024-01-11 11:35:00,97.12,97.24,97.05,97.13,12306.0,91.6694,91.7827,91.6034,91.6789,12306.0
2024-01-11 11:40:00,97.11,97.19,97.07,97.19,8106.0,91.66,91.7355,91.6222,91.7355,8106.0
2024-01-11 11:45:00,97.22,97.29,97.2,97.24,7904.0,91.7638,91.8299,91.7449,91.7827,7904.0
2024-01-11 11:50:00,97.24,97.28,97.05,97.06,7318.0,91.7827,91.8204,91.6034,91.6128,7318.0
2024-01-11 11:55:00,97.06,97.09,96.96,97.08,10823.0,91.6128,91.6411,91.5184,91.6317,10823.0
2024-01-11 12:00:00,97.1,97.2,97.08,97.15,7916.0,91.6506,91.7449,91.6317,91.6977,7916.0
2024-01-11 12:05:00,97.17,97.2,97.09,97.12,6008.0,91.7166,91.7449,91.6411,91.6694,6008.0
2024-01-11 12:10:00,97.14,97.33,97.13,97.25,13698.0,91.6883,91.8676,91.6789,91.7921,13698.0
2024-01-11 12:15:00,97.28,97.29,97.19,97.19,7306.0,91.8204,91.8299,91.7355,91.7355,7306.0
2024-01-11 12:20:00,97.19,97.2,97.11,97.2,9507.0,91.7355,91.7449,91.66,91.7449,9507.0
2024-01-11 12:25:00,97.2,97.28,97.19,97.19,6405.0,91.7449,91.8204,91.7355,91.7355,6405.0
2024-01-11 12:30:00,97.2,97.24,97.16,97.21,10050.0,91.7449,91.7827,91.7072,91.7544,10050.0
2024-01-11 12:35:00,97.21,97.24,97.15,97.21,9553.0,91.7544,91.7827,91.6977,91.7544,9553.0
2024-01-11 12:40:00,97.2,97.31,97.19,97.26,5983.0,91.7449,91.8488,91.7355,91.8016,5983.0
2024-01-11 12:45:00,97.25,97.25,97.17,97.2,15357.0,91.7921,91.7921,91.7166,91.7449,15357.0
2024-01-11 12:50:00,97.23,97.29,97.13,97.13,9748.0,91.7733,91.8299,91.6789,91.6789,9748.0
2024-01-11 12:55:00,97.09,97.14,97.07,97.12,10279.0,91.6411,91.6883,91.6222,91.6694,10279.0
2024-01-11 13:00:00,97.12,97.19,97.06,97.16,9628.0,91.6694,91.7355,91.6128,91.7072,9628.0
2024-01-11 13:05:00,97.17,97.22,97.07,97.11,25606.0,91.7166,91.7638,91.6222,91.66,25606.0
2024-01-11 13:10:00,97.12,97.19,97.1,97.11,19708.0,91.6694,91.7355,91.6506,91.66,19708.0
2024-01-11 13:15:00,97.11,97.13,96.95,96.95,10091.0,91.66,91.6789,91.509,91.509,10091.0
2024-01-11 13:20:00,96.96,97.0,96.93,96.96,8340.0,91.5184,91.5562,91.4901,91.5184,8340.0
2024-01-11 13:25:00,96.97,97.05,96.89,97.05,15904.0,91.5278,91.6034,91.4523,91.6034,15904.0
2024-01-11 13:30:00,97.04,97.07,96.97,97.03,20036.0,91.5939,91.6222,91.5278,91.5845,20036.0
2024-01-11 13:35:00,97.04,97.05,96.91,96.96,14836.0,91.5939,91.6034,91.4712,91.5184,14836.0
2024-01-11 13:40:00,96.94,96.95,96.86,96.88,5217.0,91.4995,91.509,91.424,91.4429,5217.0
2024-01-11 13:45:00,96.87,96.91,96.83,96.91,14726.0,91.4335,91.4712,91.3957,91.4712,14726.0
2024-01-11 13:50:00,96.91,97.09,96.91,97.09,9842.0,91.4712,91.6411,91.4712,91.6411,9842.0
2024-01-11 13:55:00,97.11,97.17,97.03,97.03,12067.0,91.66,91.7166,91.5845,91.5845,12067.0
2024-01-11 14:00:00,97.04,97.2,97.02,97.17,14177.0,91.5939,91.7449,91.575,91.7166,14177.0
2024-01-11 14:05:00,97.17,97.26,97.15,97.15,12888.0,91.7166,91.8016,91.6977,91.6977,12888.0
2024-01-11 14:10:00,97.15,97.21,97.14,97.15,11070.0,91.6977,91.7544,91.6883,91.6977,11070.0
2024-01-11 14:15:00,97.16,97.22,97.12,97.17,10615.0,91.7072,91.7638,91.6694,91.7166,10615.0
2024-01-11 14:20:00,97.18,97.28,97.16,97.28,17326.0,91.7261,91.8204,91.7072,91.8204,17326.0
2024-01-11 14:25:00,97.29,97.44,97.29,97.42,17478.0,91.8299,91.9715,91.8299,91.9526,17478.0
2024-01-11 14:30:00,97.42,97.49,97.34,97.46,33754.0,91.9526,92.0187,91.8771,91.9903,33754.0
2024-01-11 14:35:00,97.45,97.55,97.44,97.49,24576.0,91.9809,92.0753,91.9715,92.0187,24576.0
2024-01-11 14:40:00,97.49,97.53,97.41,97.5,16764.0,92.0187,92.0564,91.9432,92.0281,16764.0
2024-01-11 14:45:00,97.5,97.5,97.46,97.49,24478.0,92.0281,92.0281,91.9903,92.0187,24478.0
2024-01-11 14:50:00,97.5,97.55,97.48,97.55,14972.0,92.0281,92.0753,92.0092,92.0753,14972.0
2024-01-11 14:55:00,97.55,97.57,97.46,97.51,12386.0,92.0753,92.0942,91.9903,92.0375,12386.0
2024-01-11 15:00:00,97.51,97.52,97.38,97.43,24279.0,92.0375,92.047,91.9148,91.962,24279.0
2024-01-11 15:05:00,97.42,97.46,97.31,97.34,11004.0,91.9526,91.9903,91.8488,91.8771,11004.0
2024-01-11 15:10:00,97.32,97.33,97.16,97.25,13407.0,91.8582,91.8676,91.7072,91.7921,13407.0
2024-01-11 15:15:00,97.24,97.25,97.13,97.17,28777.0,91.7827,91.7921,91.6789,91.7166,28777.0
2024-01-11 15:20:00,97.18,97.31,97.17,97.21,16645.0,91.7261,91.8488,91.7166,91.7544,16645.0
2024-01-11 15:25:00,97.2,97.25,97.11,97.11,29384.0,91.7449,91.7921,91.66,91.66,29384.0
2024-01-11 15:30:00,97.1,97.11,97.02,97.11,44696.0,91.6506,91.66,91.575,91.66,44696.0
2024-01-11 15:35:00,97.12,97.12,97.05,97.08,45221.0,91.6694,91.6694,91.6034,91.6317,45221.0
2024-01-11 15:40:00,97.08,97.17,97.05,97.16,43355.0,91.6317,91.7166,91.6034,91.7072,43355.0
2024-01-11 15:45:00,97.17,97.27,97.07,97.26,58645.0,91.7166,91.811,91.6222,91.8016,58645.0
2024-01-11 15:50:00,97.25,97.26,97.13,97.15,73180.0,91.7921,91.8016,91.6789,91.6977,73180.0
2024-01-11 15:55:00,97.15,97.31,97.13,97.14,231631.0,91.6977,91.8488,91.6789,91.6883,231631.0
2024-01-12 09:30:00,97.72,97.99,97.72,97.9,23679.0,92.2358,92.4906,92.2358,92.4057,23679.0
2024-01-12 09:35:00,97.94,98.15,97.82,97.96,13917.0,92.4434,92.6416,92.3301,92.4623,13917.0
2024-01-12 09:40:00,98.04,98.07,97.85,97.93,11224.0,92.5378,92.5661,92.3585,92.434,11224.0
2024-01-12 09:45:00,97.95,97.95,97.71,97.71,10982.0,92.4528,92.4528,92.2263,92.2263,10982.0
2024-01-12 09:50:00,97.72,97.84,97.61,97.72,4572.0,92.2358,92.349,92.1319,92.2358,4572.0
2024-01-12 09:55:00,97.7,97.7,97.45,97.59,7777.0,92.2169,92.2169,91.9809,92.1131,7777.0
2024-01-12 10:00:00,97.57,97.59,97.42,97.49,9355.0,92.0942,92.1131,91.9526,92.0187,9355.0
2024-01-12 10:05:00,97.49,97.54,97.33,97.36,11201.0,92.0187,92.0659,91.8676,91.896,11201.0
2024-01-12 10:10:00,97.41,97.51,97.4,97.42,8308.0,91.9432,92.0375,91.9337,91.9526,8308.0
2024-01-12 10:15:00,97.47,97.59,97.38,97.43,6017.0,91.9998,92.1131,91.9148,91.962,6017.0
2024-01-12 10:20:00,97.37,97.5,97.3,97.49,8219.0,91.9054,92.0281,91.8393,92.0187,8219.0
2024-01-12 10:25:00,97.5,97.51,97.36,97.49,9686.0,92.0281,92.0375,91.896,92.0187,9686.0
2024-01-12 10:30:00,97.53,97.65,97.5,97.51,6533.0,92.0564,92.1697,92.0281,92.0375,6533.0
2024-01-12 10:35:00,97.53,97.58,97.41,97.46,8824.0,92.0564,92.1036,91.9432,91.9903,8824.0
2024-01-12 10:40:00,97.46,97.53,97.39,97.49,7258.0,91.9903,92.0564,91.9243,92.0187,7258.0
2024-01-12 10:45:00,97.46,97.48,97.33,97.34,9650.0,91.9903,92.0092,91.8676,91.8771,9650.0
2024-01-12 10:50:00,97.35,97.42,97.34,97.35,5839.0,91.8865,91.9526,91.8771,91.8865,5839.0
2024-01-12 10:55:00,97.35,97.43,97.3,97.41,11138.0,91.8865,91.962,91.8393,91.9432,11138.0
2024-01-12 11:00:00,97.42,97.62,97.42,97.62,15174.0,91.9526,92.1414,91.9526,92.1414,15174.0
2024-01-12 11:05:00,97.65,97.73,97.59,97.67,17639.0,92.1697,92.2452,92.1131,92.1886,17639.0
2024-01-12 11:10:00,97.63,97.71,97.62,97.68,5816.0,92.1508,92.2263,92.1414,92.198,5816.0
2024-01-12 11:15:00,97.67,97.82,97.63,97.82,6805.0,92.1886,92.3301,92.1508,92.3301,6805.0
2024-01-12 11:20:00,97.81,97.81,97.65,97.7,5716.0,92.3207,92.3207,92.1697,92.2169,5716.0
2024-01-12 11:25:00,97.7,97.88,97.7,97.88,10449.0,92.2169,92.3868,92.2169,92.3868,10449.0
2024-01-12 11:30:00,97.93,98.06,97.91,98.06,26875.0,92.434,92.5567,92.4151,92.5567,26875.0
2024-01-12 11:35:00,98.07,98.09,97.95,97.97,12782.0,92.5661,92.585,92.4528,92.4717,12782.0
2024-01-12 11:40:00,98.01,98.02,97.87,97.95,36426.0,92.5095,92.5189,92.3773,92.4528,36426.0
2024-01-12 11:45:00,97.93,98.0,97.89,97.93,12143.0,92.434,92.5,92.3962,92.434,12143.0
2024-01-12 11:50:00,97.91,98.06,97.89,98.05,10297.0,92.4151,92.5567,92.3962,92.5472,10297.0
2024-01-12 11:55:00,98.07,98.22,98.05,98.18,38458.0,92.5661,92.7077,92.5472,92.6699,38458.0
2024-01-12 12:00:00,98.17,98.25,98.16,98.25,16031.0,92.6605,92.736,92.6511,92.736,16031.0
2024-01-12 12:05:00,98.27,98.45,98.26,98.43,22950.0,92.7549,92.9248,92.7454,92.9059,22950.0
2024-01-12 12:10:00,98.43,98.52,98.43,98.44,32724.0,92.9059,92.9909,92.9059,92.9153,32724.0
2024-01-12 12:15:00,98.44,98.45,98.33,98.39,9482.0,92.9153,92.9248,92.8115,92.8682,9482.0
2024-01-12 12:20:00,98.39,98.42,98.35,98.35,5808.0,92.8682,92.8965,92.8304,92.8304,5808.0
2024-01-12 12:25:00,98.34,98.38,98.26,98.38,10025.0,92.821,92.8587,92.7454,92.8587,10025.0
2024-01-12 12:30:00,98.44,98.44,98.32,98.41,5643.0,92.9153,92.9153,92.8021,92.887,5643.0
2024-01-12 12:35:00,98.41,98.47,98.37,98.45,5252.0,92.887,92.9437,92.8493,92.9248,5252.0
2024-01-12 12:40:00,98.45,98.46,98.39,98.43,9976.0,92.9248,92.9342,92.8682,92.9059,9976.0
2024-01-12 12:45:00,98.45,98.6,98.44,98.6,19353.0,92.9248,93.0664,92.9153,93.0664,19353.0
2024-01-12 12:50:00,98.61,98.64,98.53,98.64,15406.0,93.0758,93.1041,93.0003,93.1041,15406.0
2024-01-12 12:55:00,98.64,98.64,98.49,98.51,17541.0,93.1041,93.1041,92.9625,92.9814,17541.0
2024-01-12 13:00:00,98.51,98.61,98.51,98.59,11351.0,92.9814,93.0758,92.9814,93.0569,11351.0
2024-01-12 13:05:00,98.59,98.63,98.54,98.55,14252.0,93.0569,93.0947,93.0097,93.0192,14252.0
2024-01-12 13:10:00,98.55,98.62,98.49,98.56,11308.0,93.0192,93.0852,92.9625,93.0286,11308.0
2024-01-12 13:15:00,98.55,98.59,98.52,98.58,6585.0,93.0192,93.0569,92.9909,93.0475,6585.0
2024-01-12 13:20:00,98.58,98.64,98.56,98.63,22235.0,93.0475,93.1041,93.0286,93.0947,22235.0
2024-01-12 13:25:00,98.63,98.72,98.6,98.72,7607.0,93.0947,93.1796,93.0664,93.1796,7607.0
2024-01-12 13:30:00,98.7,98.72,98.62,98.65,16163.0,93.1608,93.1796,93.0852,93.1136,16163.0
2024-01-12 13:35:00,98.64,98.73,98.62,98.68,10304.0,93.1041,93.1891,93.0852,93.1419,10304.0
2024-01-12 13:40:00,98.7,98.75,98.65,98.66,17276.0,93.1608,93.208,93.1136,93.123,17276.0
2024-01-12 13:45:00,98.66,98.75,98.64,98.74,12827.0,93.123,93.208,93.1041,93.1985,12827.0
2024-01-12 13:50:00,98.73,98.78,98.67,98.69,13921.0,93.1891,93.2363,93.1324,93.1513,13921.0
2024-01-12 13:55:00,98.7,98.75,98.6,98.6,18026.0,93.1608,93.208,93.0664,93.0664,18026.0
2024-01-12 14:00:00,98.59,98.65,98.58,98.6,10009.0,93.0569,93.1136,93.0475,93.0664,10009.0
2024-01-12 14:05:00,98.6,98.63,98.52,98.54,19210.0,93.0664,93.0947,92.9909,93.0097,19210.0
2024-01-12 14:10:00,98.54,98.66,98.53,98.59,11253.0,93.0097,93.123,93.0003,93.0569,11253.0
2024-01-12 14:15:00,98.59,98.6,98.55,98.58,10862.0,93.0569,93.0664,93.0192,93.0475,10862.0
2024-01-12 14:20:00,98.58,98.59,98.43,98.44,9941.0,93.0475,93.0569,92.9059,92.9153,9941.0
2024-01-12 14:25:00,98.45,98.64,98.45,98.58,23749.0,92.9248,93.1041,92.9248,93.0475,23749.0
2024-01-12 14:30:00,98.57,98.65,98.42,98.44,55922.0,93.0381,93.1136,92.8965,92.9153,55922.0
2024-01-12 14:35:00,98.44,98.47,98.37,98.44,14033.0,92.9153,92.9437,92.8493,92.9153,14033.0
2024-01-12 14:40:00,98.44,98.45,98.36,98.37,14050.0,92.9153,92.9248,92.8398,92.8493,14050.0
2024-01-12 14:45:00,98.37,98.38,98.31,98.34,12679.0,92.8493,92.8587,92.7926,92.821,12679.0
2024-01-12 14:50:00,98.34,98.37,98.31,98.34,15083.0,92.821,92.8493,92.7926,92.821,15083.0
2024-01-12 14:55:00,98.29,98.41,98.26,98.41,10044.0,92.7738,92.887,92.7454,92.887,10044.0
2024-01-12 15:00:00,98.4,98.48,98.38,98.47,18323.0,92.8776,92.9531,92.8587,92.9437,18323.0
2024-01-12 15:05:00,98.46,98.46,98.37,98.37,16382.0,92.9342,92.9342,92.8493,92.8493,16382.0
2024-01-12 15:10:00,98.37,98.38,98.23,98.23,20047.0,92.8493,92.8587,92.7171,92.7171,20047.0
2024-01-12 15:15:00,98.23,98.32,98.21,98.32,25643.0,92.7171,92.8021,92.6983,92.8021,25643.0
2024-01-12 15:20:00,98.32,98.35,98.25,98.34,33681.0,92.8021,92.8304,92.736,92.821,33681.0
2024-01-12 15:25:00,98.34,98.39,98.31,98.34,15001.0,92.821,92.8682,92.7926,92.821,15001.0
2024-01-12 15:30:00,98.34,98.45,98.34,98.42,27918.0,92.821,92.9248,92.821,92.8965,27918.0
2024-01-12 15:35:00,98.4,98.42,98.35,98.38,20621.0,92.8776,92.8965,92.8304,92.8587,20621.0
2024-01-12 15:40:00,98.37,98.4,98.31,98.33,30775.0,92.8493,92.8776,92.7926,92.8115,30775.0
2024-01-12 15:45:00,98.32,98.47,98.32,98.45,45603.0,92.8021,92.9437,92.8021,92.9248,45603.0
2024-01-12 15:50:00,98.46,98.6,98.37,98.59,82089.0,92.9342,93.0664,92.8493,93.0569,82089.0
2024-01-12 15:55:00,98.59,98.66,98.43,98.47,210322.0,93.0569,93.123,92.9059,92.9437,210322.0
2024-01-16 09:30:00,97.86,98.02,97.56,97.9,51476.0,92.3679,92.5189,92.0847,92.4057,51476.0
2024-01-16 09:35:00,97.9,97.95,97.76,97.83,16063.0,92.4057,92.4528,92.2735,92.3396,16063.0
2024-01-16 09:40:00,97.84,98.07,97.78,98.02,14824.0,92.349,92.5661,92.2924,92.5189,14824.0
2024-01-16 09:45:00,98.02,98.23,97.98,98.22,12190.0,92.5189,92.7171,92.4812,92.7077,12190.0
2024-01-16 09:50:00,98.22,98.28,98.03,98.09,16029.0,92.7077,92.7643,92.5284,92.585,16029.0
2024-01-16 09:55:00,98.08,98.24,98.08,98.16,10522.0,92.5756,92.7266,92.5756,92.6511,10522.0
2024-01-16 10:00:00,98.19,98.4,98.15,98.3,32081.0,92.6794,92.8776,92.6416,92.7832,32081.0
2024-01-16 10:05:00,98.32,98.37,98.22,98.31,24702.0,92.8021,92.8493,92.7077,92.7926,24702.0
2024-01-16 10:10:00,98.32,98.43,98.31,98.32,24848.0,92.8021,92.9059,92.7926,92.8021,24848.0
2024-01-16 10:15:00,98.32,98.45,98.31,98.42,25850.0,92.8021,92.9248,92.7926,92.8965,25850.0
2024-01-16 10:20:00,98.43,98.58,98.42,98.49,30388.0,92.9059,93.0475,92.8965,92.9625,30388.0
2024-01-16 10:25:00,98.49,98.52,98.3,98.46,58019.0,92.9625,92.9909,92.7832,92.9342,58019.0
2024-01-16 10:30:00,98.44,98.53,98.34,98.45,33784.0,92.9153,93.0003,92.821,92.9248,33784.0
2024-01-16 10:35:00,98.44,98.65,98.44,98.64,33448.0,92.9153,93.1136,92.9153,93.1041,33448.0
2024-01-16 10:40:00,98.64,98.74,98.55,98.63,44523.0,93.1041,93.1985,93.0192,93.0947,44523.0
2024-01-16 10:45:00,98.62,98.76,98.57,98.58,44120.0,93.0852,93.2174,93.0381,93.0475,44120.0
2024-01-16 10:50:00,98.6,98.6,98.46,98.53,19448.0,93.0664,93.0664,92.9342,93.0003,19448.0
2024-01-16 10:55:00,98.55,98.59,98.4,98.44,18169.0,93.0192,93.0569,92.8776,92.9153,18169.0
2024-01-16 11:00:00,98.43,98.45,98.19,98.44,88364.0,92.9059,92.9248,92.6794,92.9153,88364.0
2024-01-16 11:05:00,98.43,98.56,98.3,98.42,17578.0,92.9059,93.0286,92.7832,92.8965,17578.0
2024-01-16 11:10:00,98.44,98.55,98.38,98.54,13130.0,92.9153,93.0192,92.8587,93.0097,13130.0
2024-01-16 11:15:00,98.53,98.61,98.49,98.6,15694.0,93.0003,93.0758,92.9625,93.0664,15694.0
2024-01-16 11:20:00,98.61,98.77,98.6,98.72,17011.0,93.0758,93.2268,93.0664,93.1796,17011.0
2024-01-16 11:25:00,98.73,98.82,98.66,98.67,13850.0,93.1891,93.274,93.123,93.1324,13850.0
2024-01-16 11:30:00,98.68,98.83,98.66,98.83,13782.0,93.1419,93.2835,93.123,93.2835,13782.0
2024-01-16 11:35:00,98.83,98.86,98.77,98.85,14040.0,93.2835,93.3118,93.2268,93.3023,14040.0
2024-01-16 11:40:00,98.85,98.91,98.81,98.86,13670.0,93.3023,93.359,93.2646,93.3118,13670.0
2024-01-16 11:45:00,98.84,98.91,98.74,98.81,13064.0,93.2929,93.359,93.1985,93.2646,13064.0
2024-01-16 11:50:00,98.83,98.93,98.81,98.87,9513.0,93.2835,93.3778,93.2646,93.3212,9513.0
2024-01-16 11:55:00,98.85,98.94,98.83,98.87,16015.0,93.3023,93.3873,93.2835,93.3212,16015.0
2024-01-16 12:00:00,98.86,98.86,98.7,98.75,42987.0,93.3118,93.3118,93.1608,93.208,42987.0
2024-01-16 12:05:00,98.76,98.81,98.7,98.77,15036.0,93.2174,93.2646,93.1608,93.2268,15036.0
2024-01-16 12:10:00,98.78,98.89,98.77,98.84,29150.0,93.2363,93.3401,93.2268,93.2929,29150.0
2024-01-16 12:15:00,98.82,98.92,98.78,98.84,22594.0,93.274,93.3684,93.2363,93.2929,22594.0
2024-01-16 12:20:00,98.84,98.95,98.83,98.95,16049.0,93.2929,93.3967,93.2835,93.3967,16049.0
2024-01-16 12:25:00,98.94,98.94,98.78,98.8,13895.0,93.3873,93.3873,93.2363,93.2551,13895.0
2024-01-16 12:30:00,98.78,98.78,98.66,98.68,12032.0,93.2363,93.2363,93.123,93.1419,12032.0
2024-01-16 12:35:00,98.69,98.77,98.67,98.75,10812.0,93.1513,93.2268,93.1324,93.208,10812.0
2024-01-16 12:40:00,98.74,98.8,98.72,98.76,9530.0,93.1985,93.2551,93.1796,93.2174,9530.0
2024-01-16 12:45:00,98.76,98.82,98.69,98.69,9740.0,93.2174,93.274,93.1513,93.1513,9740.0
2024-01-16 12:50:00,98.69,98.78,98.66,98.71,13274.0,93.1513,93.2363,93.123,93.1702,13274.0
2024-01-16 12:55:00,98.71,98.71,98.58,98.65,10613.0,93.1702,93.1702,93.0475,93.1136,10613.0
2024-01-16 13:00:00,98.64,98.7,98.61,98.69,10768.0,93.1041,93.1608,93.0758,93.1513,10768.0
2024-01-16 13:05:00,98.71,98.71,98.62,98.63,15412.0,93.1702,93.1702,93.0852,93.0947,15412.0
2024-01-16 13:10:00,98.63,98.67,98.56,98.59,7619.0,93.0947,93.1324,93.0286,93.0569,7619.0
2024-01-16 13:15:00,98.59,98.76,98.59,98.64,12107.0,93.0569,93.2174,93.0569,93.1041,12107.0
2024-01-16 13:20:00,98.66,98.71,98.57,98.69,7210.0,93.123,93.1702,93.0381,93.1513,7210.0
2024-01-16 13:25:00,98.7,98.71,98.66,98.67,10261.0,93.1608,93.1702,93.123,93.1324,10261.0
2024-01-16 13:30:00,98.68,98.75,98.63,98.69,7189.0,93.1419,93.208,93.0947,93.1513,7189.0
2024-01-16 13:35:00,98.7,98.7,98.58,98.65,12313.0,93.1608,93.1608,93.0475,93.1136,12313.0
2024-01-16 13:40:00,98.65,98.66,98.5,98.53,12759.0,93.1136,93.123,92.972,93.0003,12759.0
2024-01-16 13:45:00,98.53,98.61,98.52,98.54,12952.0,93.0003,93.0758,92.9909,93.0097,12952.0
2024-01-16 13:50:00,98.54,98.61,98.53,98.59,22353.0,93.0097,93.0758,93.0003,93.0569,22353.0
2024-01-16 13:55:00,98.58,98.69,98.58,98.64,46634.0,93.0475,93.1513,93.0475,93.1041,46634.0
2024-01-16 14:00:00,98.65,98.69,98.49,98.51,25190.0,93.1136,93.1513,92.9625,92.9814,25190.0
2024-01-16 14:05:00,98.51,98.51,98.41,98.47,31236.0,92.9814,92.9814,92.887,92.9437,31236.0
2024-01-16 14:10:00,98.47,98.55,98.4,98.43,14437.0,92.9437,93.0192,92.8776,92.9059,14437.0
2024-01-16 14:15:00,98.38,98.48,98.38,98.43,21165.0,92.8587,92.9531,92.8587,92.9059,21165.0
2024-01-16 14:20:00,98.43,98.43,98.33,98.35,13040.0,92.9059,92.9059,92.8115,92.8304,13040.0
2024-01-16 14:25:00,98.35,98.43,98.35,98.38,15640.0,92.8304,92.9059,92.8304,92.8587,15640.0
2024-01-16 14:30:00,98.39,98.46,98.36,98.43,18865.0,92.8682,92.9342,92.8398,92.9059,18865.0
2024-01-16 14:35:00,98.42,98.44,98.28,98.28,22957.0,92.8965,92.9153,92.7643,92.7643,22957.0
2024-01-16 14:40:00,98.27,98.3,98.23,98.23,16290.0,92.7549,92.7832,92.7171,92.7171,16290.0
2024-01-16 14:45:00,98.23,98.38,98.22,98.31,22480.0,92.7171,92.8587,92.7077,92.7926,22480.0
2024-01-16 14:50:00,98.31,98.37,98.27,98.28,26419.0,92.7926,92.8493,92.7549,92.7643,26419.0
2024-01-16 14:55:00,98.28,98.28,98.2,98.24,14062.0,92.7643,92.7643,92.6888,92.7266,14062.0
2024-01-16 15:00:00,98.23,98.24,98.13,98.2,14356.0,92.7171,92.7266,92.6227,92.6888,14356.0
2024-01-16 15:05:00,98.17,98.18,98.12,98.14,16592.0,92.6605,92.6699,92.6133,92.6322,16592.0
2024-01-16 15:10:00,98.14,98.16,98.01,98.03,30099.0,92.6322,92.6511,92.5095,92.5284,30099.0
2024-01-16 15:15:00,98.03,98.11,98.02,98.06,29073.0,92.5284,92.6039,92.5189,92.5567,29073.0
2024-01-16 15:20:00,98.06,98.07,97.88,97.89,19637.0,92.5567,92.5661,92.3868,92.3962,19637.0
2024-01-16 15:25:00,97.89,98.0,97.87,97.93,15091.0,92.3962,92.5,92.3773,92.434,15091.0
2024-01-16 15:30:00,97.93,97.96,97.84,97.9,29305.0,92.434,92.4623,92.349,92.4057,29305.0
2024-01-16 15:35:00,97.88,97.88,97.75,97.81,24655.0,92.3868,92.3868,92.2641,92.3207,24655.0
2024-01-16 15:40:00,97.82,97.91,97.78,97.91,31718.0,92.3301,92.4151,92.2924,92.4151,31718.0
2024-01-16 15:45:00,97.91,97.95,97.85,97.88,35481.0,92.4151,92.4528,92.3585,92.3868,35481.0
2024-01-16 15:50:00,97.92,98.09,97.88,98.05,67009.0,92.4245,92.585,92.3868,92.5472,67009.0
2024-01-16 15:55:00,98.05,98.15,98.02,98.02,167612.0,92.5472,92.6416,92.5189,92.5189,167612.0
2024-01-17 09:30:00,97.64,97.9,97.32,97.64,75966.0,92.1602,92.4057,91.8582,92.1602,75966.0
2024-01-17 09:35:00,97.69,97.9,97.61,97.89,12159.0,92.2074,92.4057,92.1319,92.3962,12159.0
2024-01-17 09:40:00,97.86,98.07,97.81,98.07,12051.0,92.3679,92.5661,92.3207,92.5661,12051.0
2024-01-17 09:45:00,98.05,98.15,97.87,98.06,26591.0,92.5472,92.6416,92.3773,92.5567,26591.0
2024-01-17 09:50:00,98.07,98.33,98.02,98.32,33574.0,92.5661,92.8115,92.5189,92.8021,33574.0
2024-01-17 09:55:00,98.33,98.54,98.27,98.54,11293.0,92.8115,93.0097,92.7549,93.0097,11293.0
2024-01-17 10:00:00,98.56,98.69,98.44,98.52,25595.0,93.0286,93.1513,92.9153,92.9909,25595.0
2024-01-17 10:05:00,98.52,98.58,98.39,98.52,21966.0,92.9909,93.0475,92.8682,92.9909,21966.0
2024-01-17 10:10:00,98.5,98.58,98.34,98.44,13362.0,92.972,93.0475,92.821,92.9153,13362.0
2024-01-17 10:15:00,98.38,98.39,98.26,98.28,16857.0,92.8587,92.8682,92.7454,92.7643,16857.0
2024-01-17 10:20:00,98.3,98.39,98.24,98.29,71434.0,92.7832,92.8682,92.7266,92.7738,71434.0
2024-01-17 10:25:00,98.28,98.4,98.21,98.28,22895.0,92.7643,92.8776,92.6983,92.7643,22895.0
2024-01-17 10:30:00,98.26,98.27,98.02,98.04,26576.0,92.7454,92.7549,92.5189,92.5378,26576.0
2024-01-17 10:35:00,98.02,98.11,97.95,97.96,41659.0,92.5189,92.6039,92.4528,92.4623,41659.0
2024-01-17 10:40:00,97.93,97.96,97.8,97.84,20310.0,92.434,92.4623,92.3113,92.349,20310.0
2024-01-17 10:45:00,97.83,97.83,97.68,97.77,40722.0,92.3396,92.3396,92.198,92.2829,40722.0
2024-01-17 10:50:00,97.8,97.91,97.73,97.79,14499.0,92.3113,92.4151,92.2452,92.3018,14499.0
2024-01-17 10:55:00,97.79,97.95,97.79,97.93,11719.0,92.3018,92.4528,92.3018,92.434,11719.0
2024-01-17 11:00:00,97.94,98.01,97.84,97.84,11315.0,92.4434,92.5095,92.349,92.349,11315.0
2024-01-17 11:05:00,97.83,97.95,97.81,97.92,9079.0,92.3396,92.4528,92.3207,92.4245,9079.0
2024-01-17 11:10:00,97.95,97.97,97.77,97.8,67560.0,92.4528,92.4717,92.2829,92.3113,67560.0
2024-01-17 11:15:00,97.8,97.81,97.59,97.63,15355.0,92.3113,92.3207,92.1131,92.1508,15355.0
2024-01-17 11:20:00,97.63,97.66,97.53,97.54,10854.0,92.1508,92.1791,92.0564,92.0659,10854.0
2024-01-17 11:25:00,97.54,97.67,97.08,97.08,40862.0,92.0659,92.1886,91.6317,91.6317,40862.0
2024-01-17 11:30:00,97.08,97.14,96.74,97.14,42618.0,91.6317,91.6883,91.3108,91.6883,42618.0
2024-01-17 11:35:00,97.15,97.21,97.1,97.12,10008.0,91.6977,91.7544,91.6506,91.6694,10008.0
2024-01-17 11:40:00,97.13,97.13,96.95,96.97,11736.0,91.6789,91.6789,91.509,91.5278,11736.0
2024-01-17 11:45:00,96.95,96.99,96.91,96.96,17169.0,91.509,91.5467,91.4712,91.5184,17169.0
2024-01-17 11:50:00,96.95,97.0,96.72,96.79,21088.0,91.509,91.5562,91.2919,91.3579,21088.0
2024-01-17 11:55:00,96.78,96.86,96.75,96.76,13710.0,91.3485,91.424,91.3202,91.3296,13710.0
2024-01-17 12:00:00,96.74,96.83,96.69,96.75,12950.0,91.3108,91.3957,91.2636,91.3202,12950.0
2024-01-17 12:05:00,96.74,96.81,96.72,96.72,9254.0,91.3108,91.3768,91.2919,91.2919,9254.0
2024-01-17 12:10:00,96.72,96.79,96.64,96.79,18522.0,91.2919,91.3579,91.2164,91.3579,18522.0
2024-01-17 12:15:00,96.79,96.81,96.63,96.65,8439.0,91.3579,91.3768,91.2069,91.2258,8439.0
2024-01-17 12:20:00,96.64,96.64,96.53,96.57,21669.0,91.2164,91.2164,91.1125,91.1503,21669.0
2024-01-17 12:25:00,96.56,96.63,96.49,96.53,28822.0,91.1409,91.2069,91.0748,91.1125,28822.0
2024-01-17 12:30:00,96.54,96.59,96.42,96.5,8260.0,91.122,91.1692,91.0087,91.0842,8260.0
2024-01-17 12:35:00,96.5,96.54,96.38,96.38,22854.0,91.0842,91.122,90.971,90.971,22854.0
2024-01-17 12:40:00,96.39,96.39,96.25,96.33,36580.0,90.9804,90.9804,90.8483,90.9238,36580.0
2024-01-17 12:45:00,96.32,96.44,96.3,96.41,16178.0,90.9143,91.0276,90.8954,90.9993,16178.0
2024-01-17 12:50:00,96.41,96.41,96.27,96.29,17556.0,90.9993,90.9993,90.8671,90.886,17556.0
2024-01-17 12:55:00,96.28,96.4,96.25,96.27,20491.0,90.8766,90.9898,90.8483,90.8671,20491.0
2024-01-17 13:00:00,96.25,96.35,96.25,96.29,23877.0,90.8483,90.9426,90.8483,90.886,23877.0
2024-01-17 13:05:00,96.3,96.35,96.26,96.29,10006.0,90.8954,90.9426,90.8577,90.886,10006.0
2024-01-17 13:10:00,96.27,96.29,96.15,96.17,19895.0,90.8671,90.886,90.7539,90.7727,19895.0
2024-01-17 13:15:00,96.17,96.17,96.03,96.08,14149.0,90.7727,90.7727,90.6406,90.6878,14149.0
2024-01-17 13:20:00,96.07,96.07,95.98,96.05,28003.0,90.6784,90.6784,90.5934,90.6595,28003.0
2024-01-17 13:25:00,96.05,96.07,95.97,95.97,15312.0,90.6595,90.6784,90.584,90.584,15312.0
2024-01-17 13:30:00,95.99,96.18,95.99,96.14,14154.0,90.6028,90.7822,90.6028,90.7444,14154.0
2024-01-17 13:35:00,96.13,96.16,96.08,96.12,19943.0,90.735,90.7633,90.6878,90.7256,19943.0
2024-01-17 13:40:00,96.11,96.25,96.1,96.13,18828.0,90.7161,90.8483,90.7067,90.735,18828.0
2024-01-17 13:45:00,96.13,96.2,96.08,96.2,19588.0,90.735,90.8011,90.6878,90.8011,19588.0
2024-01-17 13:50:00,96.21,96.32,96.1,96.28,24797.0,90.8105,90.9143,90.7067,90.8766,24797.0
2024-01-17 13:55:00,96.28,96.34,96.26,96.27,9596.0,90.8766,90.9332,90.8577,90.8671,9596.0
2024-01-17 14:00:00,96.28,96.44,96.28,96.4,13609.0,90.8766,91.0276,90.8766,90.9898,13609.0
2024-01-17 14:05:00,96.39,96.41,96.32,96.36,8790.0,90.9804,90.9993,90.9143,90.9521,8790.0
2024-01-17 14:10:00,96.38,96.4,96.29,96.33,11336.0,90.971,90.9898,90.886,90.9238,11336.0
2024-01-17 14:15:00,96.34,96.47,96.33,96.46,54227.0,90.9332,91.0559,90.9238,91.0465,54227.0
2024-01-17 14:20:00,96.44,96.51,96.41,96.51,20253.0,91.0276,91.0937,90.9993,91.0937,20253.0
2024-01-17 14:25:00,96.51,96.6,96.51,96.51,16222.0,91.0937,91.1786,91.0937,91.0937,16222.0
2024-01-17 14:30:00,96.53,96.59,96.52,96.56,17694.0,91.1125,91.1692,91.1031,91.1409,17694.0
2024-01-17 14:35:00,96.57,96.57,96.47,96.56,12058.0,91.1503,91.1503,91.0559,91.1409,12058.0
2024-01-17 14:40:00,96.57,96.62,96.54,96.57,16950.0,91.1503,91.1975,91.122,91.1503,16950.0
2024-01-17 14:45:00,96.58,96.58,96.47,96.48,29141.0,91.1597,91.1597,91.0559,91.0653,29141.0
2024-01-17 14:50:00,96.48,96.48,96.4,96.44,7925.0,91.0653,91.0653,90.9898,91.0276,7925.0
2024-01-17 14:55:00,96.45,96.5,96.4,96.44,14947.0,91.037,91.0842,90.9898,91.0276,14947.0
2024-01-17 15:00:00,96.43,96.45,96.33,96.38,11282.0,91.0182,91.037,90.9238,90.971,11282.0
2024-01-17 15:05:00,96.37,96.39,96.32,96.34,10998.0,90.9615,90.9804,90.9143,90.9332,10998.0
2024-01-17 15:10:00,96.33,96.34,96.28,96.29,12047.0,90.9238,90.9332,90.8766,90.886,12047.0
2024-01-17 15:15:00,96.3,96.31,96.22,96.23,15450.0,90.8954,90.9049,90.8199,90.8294,15450.0
2024-01-17 15:20:00,96.24,96.28,96.19,96.22,24672.0,90.8388,90.8766,90.7916,90.8199,24672.0
2024-01-17 15:25:00,96.22,96.35,96.21,96.33,26819.0,90.8199,90.9426,90.8105,90.9238,26819.0
2024-01-17 15:30:00,96.34,96.39,96.3,96.31,20356.0,90.9332,90.9804,90.8954,90.9049,20356.0
2024-01-17 15:35:00,96.31,96.51,96.31,96.47,19262.0,90.9049,91.0937,90.9049,91.0559,19262.0
2024-01-17 15:40:00,96.47,96.55,96.47,96.5,37490.0,91.0559,91.1314,91.0559,91.0842,37490.0
2024-01-17 15:45:00,96.5,96.66,96.49,96.58,63682.0,91.0842,91.2352,91.0748,91.1597,63682.0
2024-01-17 15:50:00,96.58,96.75,96.57,96.66,74950.0,91.1597,91.3202,91.1503,91.2352,74950.0
2024-01-17 15:55:00,96.66,96.86,96.65,96.82,220345.0,91.2352,91.424,91.2258,91.3863,220345.0
2024-01-18 09:30:00,96.57,96.58,96.04,96.3,51119.0,91.1503,91.1597,90.65,90.8954,51119.0
2024-01-18 09:35:00,96.38,96.45,96.25,96.36,9316.0,90.971,91.037,90.8483,90.9521,9316.0
2024-01-18 09:40:00,96.31,96.31,96.01,96.19,18472.0,90.9049,90.9049,90.6217,90.7916,18472.0
2024-01-18 09:45:00,96.2,96.24,96.07,96.12,13461.0,90.8011,90.8388,90.6784,90.7256,13461.0
2024-01-18 09:50:00,96.07,96.13,95.84,95.84,29382.0,90.6784,90.735,90.4613,90.4613,29382.0
2024-01-18 09:55:00,95.84,95.87,95.7,95.84,39057.0,90.4613,90.4896,90.3291,90.4613,39057.0
2024-01-18 10:00:00,95.83,95.89,95.7,95.7,10636.0,90.4518,90.5085,90.3291,90.3291,10636.0
2024-01-18 10:05:00,95.68,95.85,95.66,95.68,30539.0,90.3102,90.4707,90.2914,90.3102,30539.0
2024-01-18 10:10:00,95.67,95.75,95.56,95.71,18274.0,90.3008,90.3763,90.197,90.3386,18274.0
2024-01-18 10:15:00,95.74,95.74,95.49,95.5,13663.0,90.3669,90.3669,90.1309,90.1403,13663.0
2024-01-18 10:20:00,95.52,95.59,95.38,95.58,17127.0,90.1592,90.2253,90.0271,90.2159,17127.0
2024-01-18 10:25:00,95.59,95.74,95.56,95.71,12345.0,90.2253,90.3669,90.197,90.3386,12345.0
2024-01-18 10:30:00,95.72,95.83,95.7,95.7,10288.0,90.348,90.4518,90.3291,90.3291,10288.0
2024-01-18 10:35:00,95.7,95.82,95.67,95.68,15056.0,90.3291,90.4424,90.3008,90.3102,15056.0
2024-01-18 10:40:00,95.7,95.89,95.68,95.81,14944.0,90.3291,90.5085,90.3102,90.4329,14944.0
2024-01-18 10:45:00,95.79,95.88,95.72,95.83,11154.0,90.4141,90.499,90.348,90.4518,11154.0
2024-01-18 10:50:00,95.84,95.88,95.74,95.83,9136.0,90.4613,90.499,90.3669,90.4518,9136.0
2024-01-18 10:55:00,95.8,95.84,95.67,95.71,14153.0,90.4235,90.4613,90.3008,90.3386,14153.0
2024-01-18 11:00:00,95.72,95.73,95.5,95.55,26200.0,90.348,90.3574,90.1403,90.1875,26200.0
2024-01-18 11:05:00,95.54,95.62,95.48,95.59,17963.0,90.1781,90.2536,90.1215,90.2253,17963.0
2024-01-18 11:10:00,95.61,95.61,95.46,95.5,17512.0,90.2442,90.2442,90.1026,90.1403,17512.0
2024-01-18 11:15:00,95.45,95.56,95.39,95.43,10885.0,90.0932,90.197,90.0365,90.0743,10885.0
2024-01-18 11:20:00,95.45,95.58,95.42,95.47,17088.0,90.0932,90.2159,90.0648,90.112,17088.0
2024-01-18 11:25:00,95.49,95.61,95.47,95.57,9805.0,90.1309,90.2442,90.112,90.2064,9805.0
2024-01-18 11:30:00,95.56,95.73,95.54,95.73,11013.0,90.197,90.3574,90.1781,90.3574,11013.0
2024-01-18 11:35:00,95.74,95.8,95.7,95.76,12191.0,90.3669,90.4235,90.3291,90.3858,12191.0
2024-01-18 11:40:00,95.76,95.78,95.67,95.72,10835.0,90.3858,90.4046,90.3008,90.348,10835.0
2024-01-18 11:45:00,95.73,95.73,95.56,95.58,6111.0,90.3574,90.3574,90.197,90.2159,6111.0
2024-01-18 11:50:00,95.6,95.74,95.56,95.74,8651.0,90.2347,90.3669,90.197,90.3669,8651.0
2024-01-18 11:55:00,95.72,95.8,95.69,95.71,30142.0,90.348,90.4235,90.3197,90.3386,30142.0
2024-01-18 12:00:00,95.69,95.71,95.55,95.63,12751.0,90.3197,90.3386,90.1875,90.2631,12751.0
2024-01-18 12:05:00,95.61,95.68,95.61,95.67,13947.0,90.2442,90.3102,90.2442,90.3008,13947.0
2024-01-18 12:10:00,95.67,95.72,95.62,95.7,7705.0,90.3008,90.348,90.2536,90.3291,7705.0
2024-01-18 12:15:00,95.72,95.75,95.57,95.59,11089.0,90.348,90.3763,90.2064,90.2253,11089.0
2024-01-18 12:20:00,95.58,95.62,95.55,95.61,8370.0,90.2159,90.2536,90.1875,90.2442,8370.0
2024-01-18 12:25:00,95.63,95.64,95.53,95.56,21046.0,90.2631,90.2725,90.1687,90.197,21046.0
2024-01-18 12:30:00,95.54,95.62,95.53,95.56,7181.0,90.1781,90.2536,90.1687,90.197,7181.0
2024-01-18 12:35:00,95.55,95.61,95.53,95.57,10186.0,90.1875,90.2442,90.1687,90.2064,10186.0
2024-01-18 12:40:00,95.57,95.59,95.5,95.52,8951.0,90.2064,90.2253,90.1403,90.1592,8951.0
2024-01-18 12:45:00,95.51,95.53,95.43,95.43,7807.0,90.1498,90.1687,90.0743,90.0743,7807.0
2024-01-18 12:50:00,95.43,95.43,95.38,95.41,7538.0,90.0743,90.0743,90.0271,90.0554,7538.0
2024-01-18 12:55:00,95.42,95.42,95.36,95.4,10962.0,90.0648,90.0648,90.0082,90.046,10962.0
2024-01-18 13:00:00,95.41,95.47,95.36,95.45,10973.0,90.0554,90.112,90.0082,90.0932,10973.0
2024-01-18 13:05:00,95.44,95.48,95.38,95.44,8791.0,90.0837,90.1215,90.0271,90.0837,8791.0
2024-01-18 13:10:00,95.46,95.47,95.38,95.44,8658.0,90.1026,90.112,90.0271,90.0837,8658.0
2024-01-18 13:15:00,95.45,95.49,95.42,95.48,8358.0,90.0932,90.1309,90.0648,90.1215,8358.0
2024-01-18 13:20:00,95.47,95.57,95.43,95.52,23772.0,90.112,90.2064,90.0743,90.1592,23772.0
2024-01-18 13:25:00,95.51,95.63,95.49,95.56,18804.0,90.1498,90.2631,90.1309,90.197,18804.0
2024-01-18 13:30:00,95.55,95.62,95.52,95.59,8263.0,90.1875,90.2536,90.1592,90.2253,8263.0
2024-01-18 13:35:00,95.61,95.67,95.59,95.66,7925.0,90.2442,90.3008,90.2253,90.2914,7925.0
2024-01-18 13:40:00,95.65,95.73,95.64,95.69,10186.0,90.2819,90.3574,90.2725,90.3197,10186.0
2024-01-18 13:45:00,95.68,95.74,95.6,95.74,8657.0,90.3102,90.3669,90.2347,90.3669,8657.0
2024-01-18 13:50:00,95.75,95.81,95.72,95.78,20174.0,90.3763,90.4329,90.348,90.4046,20174.0
2024-01-18 13:55:00,95.79,95.79,95.67,95.67,6292.0,90.4141,90.4141,90.3008,90.3008,6292.0
2024-01-18 14:00:00,95.68,95.78,95.68,95.75,11084.0,90.3102,90.4046,90.3102,90.3763,11084.0
2024-01-18 14:05:00,95.76,95.79,95.73,95.77,17716.0,90.3858,90.4141,90.3574,90.3952,17716.0
2024-01-18 14:10:00,95.77,95.77,95.68,95.71,8813.0,90.3952,90.3952,90.3102,90.3386,8813.0
2024-01-18 14:15:00,95.68,95.71,95.6,95.62,10434.0,90.3102,90.3386,90.2347,90.2536,10434.0
2024-01-18 14:20:00,95.63,95.75,95.59,95.71,13688.0,90.2631,90.3763,90.2253,90.3386,13688.0
2024-01-18 14:25:00,95.7,95.72,95.61,95.63,8896.0,90.3291,90.348,90.2442,90.2631,8896.0
2024-01-18 14:30:00,95.68,95.7,95.65,95.66,7199.0,90.3102,90.3291,90.2819,90.2914,7199.0
2024-01-18 14:35:00,95.66,95.72,95.56,95.56,12432.0,90.2914,90.348,90.197,90.197,12432.0
2024-01-18 14:40:00,95.57,95.6,95.43,95.5,30762.0,90.2064,90.2347,90.0743,90.1403,30762.0
2024-01-18 14:45:00,95.5,95.56,95.48,95.52,14680.0,90.1403,90.197,90.1215,90.1592,14680.0
2024-01-18 14:50:00,95.52,95.59,95.5,95.51,10130.0,90.1592,90.2253,90.1403,90.1498,10130.0
2024-01-18 14:55:00,95.51,95.65,95.51,95.62,14164.0,90.1498,90.2819,90.1498,90.2536,14164.0
2024-01-18 15:00:00,95.63,95.66,95.59,95.65,10808.0,90.2631,90.2914,90.2253,90.2819,10808.0
2024-01-18 15:05:00,95.64,95.77,95.55,95.77,13043.0,90.2725,90.3952,90.1875,90.3952,13043.0
2024-01-18 15:10:00,95.76,95.77,95.68,95.72,13491.0,90.3858,90.3952,90.3102,90.348,13491.0
2024-01-18 15:15:00,95.7,95.86,95.7,95.81,17351.0,90.3291,90.4801,90.3291,90.4329,17351.0
2024-01-18 15:20:00,95.81,95.88,95.75,95.88,13623.0,90.4329,90.499,90.3763,90.499,13623.0
2024-01-18 15:25:00,95.89,96.0,95.89,95.93,23553.0,90.5085,90.6123,90.5085,90.5462,23553.0
2024-01-18 15:30:00,95.93,96.04,95.92,96.0,31123.0,90.5462,90.65,90.5368,90.6123,31123.0
2024-01-18 15:35:00,95.99,96.04,95.87,95.88,53242.0,90.6028,90.65,90.4896,90.499,53242.0
2024-01-18 15:40:00,95.87,95.92,95.86,95.89,23543.0,90.4896,90.5368,90.4801,90.5085,23543.0
2024-01-18 15:45:00,95.89,95.9,95.82,95.89,31212.0,90.5085,90.5179,90.4424,90.5085,31212.0
2024-01-18 15:50:00,95.88,96.02,95.85,95.94,60203.0,90.499,90.6312,90.4707,90.5557,60203.0
2024-01-18 15:55:00,95.93,95.93,95.82,95.84,129689.0,90.5462,90.5462,90.4424,90.4613,129689.0
2024-01-19 09:30:00,96.3,96.3,95.6,95.6,218120.0,90.8954,90.8954,90.2347,90.2347,218120.0
2024-01-19 09:35:00,95.59,95.64,95.2,95.27,10940.0,90.2253,90.2725,89.8572,89.9233,10940.0
2024-01-19 09:40:00,95.36,95.51,95.29,95.29,9708.0,90.0082,90.1498,89.9421,89.9421,9708.0
2024-01-19 09:45:00,95.31,95.62,95.3,95.6,12485.0,89.961,90.2536,89.9516,90.2347,12485.0
2024-01-19 09:50:00,95.62,95.67,95.48,95.63,8280.0,90.2536,90.3008,90.1215,90.2631,8280.0
2024-01-19 09:55:00,95.54,95.66,95.46,95.66,6074.0,90.1781,90.2914,90.1026,90.2914,6074.0
2024-01-19 10:00:00,95.71,95.75,95.57,95.72,13862.0,90.3386,90.3763,90.2064,90.348,13862.0
2024-01-19 10:05:00,95.71,95.82,95.63,95.82,6678.0,90.3386,90.4424,90.2631,90.4424,6678.0
2024-01-19 10:10:00,95.8,95.8,95.52,95.54,9731.0,90.4235,90.4235,90.1592,90.1781,9731.0
2024-01-19 10:15:00,95.5,95.52,95.41,95.51,8077.0,90.1403,90.1592,90.0554,90.1498,8077.0
2024-01-19 10:20:00,95.52,95.56,95.34,95.41,11160.0,90.1592,90.197,89.9893,90.0554,11160.0
2024-01-19 10:25:00,95.41,95.54,95.38,95.47,10922.0,90.0554,90.1781,90.0271,90.112,10922.0
2024-01-19 10:30:00,95.47,95.5,95.39,95.45,6442.0,90.112,90.1403,90.0365,90.0932,6442.0
2024-01-19 10:35:00,95.48,95.59,95.45,95.46,7131.0,90.1215,90.2253,90.0932,90.1026,7131.0
2024-01-19 10:40:00,95.48,95.55,95.4,95.49,12506.0,90.1215,90.1875,90.046,90.1309,12506.0
2024-01-19 10:45:00,95.48,95.51,95.4,95.43,9392.0,90.1215,90.1498,90.046,90.0743,9392.0
2024-01-19 10:50:00,95.41,95.55,95.41,95.52,6065.0,90.0554,90.1875,90.0554,90.1592,6065.0
2024-01-19 10:55:00,95.5,95.55,95.44,95.55,8762.0,90.1403,90.1875,90.0837,90.1875,8762.0
2024-01-19 11:00:00,95.57,95.64,95.54,95.58,7987.0,90.2064,90.2725,90.1781,90.2159,7987.0
2024-01-19 11:05:00,95.57,95.67,95.52,95.67,5504.0,90.2064,90.3008,90.1592,90.3008,5504.0
2024-01-19 11:10:00,95.65,95.72,95.55,95.58,14299.0,90.2819,90.348,90.1875,90.2159,14299.0
2024-01-19 11:15:00,95.62,95.77,95.61,95.69,5041.0,90.2536,90.3952,90.2442,90.3197,5041.0
2024-01-19 11:20:00,95.66,95.68,95.61,95.64,5360.0,90.2914,90.3102,90.2442,90.2725,5360.0
2024-01-19 11:25:00,95.65,95.72,95.61,95.71,9362.0,90.2819,90.348,90.2442,90.3386,9362.0
2024-01-19 11:30:00,95.71,95.73,95.63,95.63,9912.0,90.3386,90.3574,90.2631,90.2631,9912.0
2024-01-19 11:35:00,95.65,95.66,95.58,95.6,7562.0,90.2819,90.2914,90.2159,90.2347,7562.0
2024-01-19 11:40:00,95.58,95.58,95.49,95.54,11206.0,90.2159,90.2159,90.1309,90.1781,11206.0
2024-01-19 11:45:00,95.53,95.53,95.44,95.46,6615.0,90.1687,90.1687,90.0837,90.1026,6615.0
2024-01-19 11:50:00,95.46,95.49,95.41,95.45,13234.0,90.1026,90.1309,90.0554,90.0932,13234.0
2024-01-19 11:55:00,95.45,95.55,95.39,95.55,6604.0,90.0932,90.1875,90.0365,90.1875,6604.0
2024-01-19 12:00:00,95.52,95.56,95.47,95.49,6906.0,90.1592,90.197,90.112,90.1309,6906.0
2024-01-19 12:05:00,95.51,95.52,95.44,95.45,3404.0,90.1498,90.1592,90.0837,90.0932,3404.0
2024-01-19 12:10:00,95.43,95.43,95.35,95.38,13031.0,90.0743,90.0743,89.9988,90.0271,13031.0
2024-01-19 12:15:00,95.4,95.46,95.39,95.44,9628.0,90.046,90.1026,90.0365,90.0837,9628.0
2024-01-19 12:20:00,95.44,95.47,95.42,95.45,9587.0,90.0837,90.112,90.0648,90.0932,9587.0
2024-01-19 12:25:00,95.44,95.49,95.42,95.42,10487.0,90.0837,90.1309,90.0648,90.0648,10487.0
2024-01-19 12:30:00,95.44,95.58,95.44,95.52,16585.0,90.0837,90.2159,90.0837,90.1592,16585.0
2024-01-19 12:35:00,95.52,95.57,95.36,95.39,7253.0,90.1592,90.2064,90.0082,90.0365,7253.0
2024-01-19 12:40:00,95.4,95.4,95.25,95.32,14157.0,90.046,90.046,89.9044,89.9704,14157.0
2024-01-19 12:45:00,95.33,95.36,95.28,95.3,6174.0,89.9799,90.0082,89.9327,89.9516,6174.0
2024-01-19 12:50:00,95.29,95.29,95.2,95.22,14798.0,89.9421,89.9421,89.8572,89.8761,14798.0
2024-01-19 12:55:00,95.23,95.37,95.23,95.37,12179.0,89.8855,90.0176,89.8855,90.0176,12179.0
2024-01-19 13:00:00,95.36,95.41,95.33,95.41,37283.0,90.0082,90.0554,89.9799,90.0554,37283.0
2024-01-19 13:05:00,95.43,95.44,95.39,95.42,7002.0,90.0743,90.0837,90.0365,90.0648,7002.0
2024-01-19 13:10:00,95.42,95.53,95.42,95.46,17450.0,90.0648,90.1687,90.0648,90.1026,17450.0
2024-01-19 13:15:00,95.45,95.5,95.42,95.44,17289.0,90.0932,90.1403,90.0648,90.0837,17289.0
2024-01-19 13:20:00,95.44,95.54,95.44,95.48,17852.0,90.0837,90.1781,90.0837,90.1215,17852.0
2024-01-19 13:25:00,95.46,95.59,95.46,95.58,14712.0,90.1026,90.2253,90.1026,90.2159,14712.0
2024-01-19 13:30:00,95.59,95.59,95.52,95.55,11221.0,90.2253,90.2253,90.1592,90.1875,11221.0
2024-01-19 13:35:00,95.55,95.8,95.55,95.79,77206.0,90.1875,90.4235,90.1875,90.4141,77206.0
2024-01-19 13:40:00,95.79,95.79,95.61,95.69,21200.0,90.4141,90.4141,90.2442,90.3197,21200.0
2024-01-19 13:45:00,95.67,95.69,95.6,95.64,17257.0,90.3008,90.3197,90.2347,90.2725,17257.0
2024-01-19 13:50:00,95.63,95.64,95.58,95.61,11136.0,90.2631,90.2725,90.2159,90.2442,11136.0
2024-01-19 13:55:00,95.62,95.75,95.62,95.75,27684.0,90.2536,90.3763,90.2536,90.3763,27684.0
2024-01-19 14:00:00,95.76,95.78,95.69,95.73,12248.0,90.3858,90.4046,90.3197,90.3574,12248.0
2024-01-19 14:05:00,95.73,95.79,95.68,95.79,12624.0,90.3574,90.4141,90.3102,90.4141,12624.0
2024-01-19 14:10:00,95.78,95.87,95.77,95.84,14517.0,90.4046,90.4896,90.3952,90.4613,14517.0
2024-01-19 14:15:00,95.84,95.86,95.71,95.73,10567.0,90.4613,90.4801,90.3386,90.3574,10567.0
2024-01-19 14:20:00,95.74,95.86,95.71,95.86,13222.0,90.3669,90.4801,90.3386,90.4801,13222.0
2024-01-19 14:25:00,95.86,95.89,95.81,95.83,23864.0,90.4801,90.5085,90.4329,90.4518,23864.0
2024-01-19 14:30:00,95.83,95.89,95.75,95.8,17348.0,90.4518,90.5085,90.3763,90.4235,17348.0
2024-01-19 14:35:00,95.81,95.86,95.78,95.84,18505.0,90.4329,90.4801,90.4046,90.4613,18505.0
2024-01-19 14:40:00,95.84,95.87,95.67,95.73,44755.0,90.4613,90.4896,90.3008,90.3574,44755.0
2024-01-19 14:45:00,95.73,95.78,95.68,95.74,10767.0,90.3574,90.4046,90.3102,90.3669,10767.0
2024-01-19 14:50:00,95.76,95.78,95.61,95.62,8662.0,90.3858,90.4046,90.2442,90.2536,8662.0
2024-01-19 14:55:00,95.63,95.71,95.63,95.69,18171.0,90.2631,90.3386,90.2631,90.3197,18171.0
2024-01-19 15:00:00,95.69,95.8,95.67,95.77,23139.0,90.3197,90.4235,90.3008,90.3952,23139.0
2024-01-19 15:05:00,95.76,95.79,95.68,95.73,11851.0,90.3858,90.4141,90.3102,90.3574,11851.0
2024-01-19 15:10:00,95.73,95.79,95.68,95.76,10831.0,90.3574,90.4141,90.3102,90.3858,10831.0
2024-01-19 15:15:00,95.77,95.81,95.74,95.78,9604.0,90.3952,90.4329,90.3669,90.4046,9604.0
2024-01-19 15:20:00,95.78,95.8,95.71,95.76,19945.0,90.4046,90.4235,90.3386,90.3858,19945.0
2024-01-19 15:25:00,95.75,95.9,95.7,95.83,26328.0,90.3763,90.5179,90.3291,90.4518,26328.0
2024-01-19 15:30:00,95.84,95.88,95.77,95.84,27709.0,90.4613,90.499,90.3952,90.4613,27709.0
2024-01-19 15:35:00,95.84,95.87,95.74,95.75,20212.0,90.4613,90.4896,90.3669,90.3763,20212.0
2024-01-19 15:40:00,95.72,95.73,95.63,95.64,26959.0,90.348,90.3574,90.2631,90.2725,26959.0
2024-01-19 15:45:00,95.64,95.66,95.54,95.57,46596.0,90.2725,90.2914,90.1781,90.2064,46596.0
2024-01-19 15:50:00,95.58,95.62,95.5,95.61,82813.0,90.2159,90.2536,90.1403,90.2442,82813.0
2024-01-19 15:55:00,95.62,95.64,95.45,95.59,189077.0,90.2536,90.2725,90.0932,90.2253,189077.0
2024-01-22 09:30:00,95.6,95.72,95.44,95.67,36051.0,90.2347,90.348,90.0837,90.3008,36051.0
2024-01-22 09:35:00,95.64,96.0,95.64,95.98,9089.0,90.2725,90.6123,90.2725,90.5934,9089.0
2024-01-22 09:40:00,96.0,96.25,96.0,96.23,11799.0,90.6123,90.8483,90.6123,90.8294,11799.0
2024-01-22 09:45:00,96.22,96.28,96.13,96.2,7169.0,90.8199,90.8766,90.735,90.8011,7169.0
2024-01-22 09:50:00,96.26,96.29,96.03,96.03,14606.0,90.8577,90.886,90.6406,90.6406,14606.0
2024-01-22 09:55:00,96.03,96.12,95.92,95.95,8326.0,90.6406,90.7256,90.5368,90.5651,8326.0
2024-01-22 10:00:00,95.93,95.96,95.73,95.89,24421.0,90.5462,90.5745,90.3574,90.5085,24421.0
2024-01-22 10:05:00,95.88,95.91,95.53,95.55,13741.0,90.499,90.5273,90.1687,90.1875,13741.0
2024-01-22 10:10:00,95.54,95.6,95.4,95.51,17967.0,90.1781,90.2347,90.046,90.1498,17967.0
2024-01-22 10:15:00,95.48,95.62,95.48,95.53,7861.0,90.1215,90.2536,90.1215,90.1687,7861.0
2024-01-22 10:20:00,95.55,95.59,95.51,95.58,17187.0,90.1875,90.2253,90.1498,90.2159,17187.0
2024-01-22 10:25:00,95.61,95.8,95.6,95.79,9234.0,90.2442,90.4235,90.2347,90.4141,9234.0
2024-01-22 10:30:00,95.78,95.84,95.75,95.81,26306.0,90.4046,90.4613,90.3763,90.4329,26306.0
2024-01-22 10:35:00,95.83,95.85,95.67,95.7,7773.0,90.4518,90.4707,90.3008,90.3291,7773.0
2024-01-22 10:40:00,95.69,95.72,95.61,95.64,8836.0,90.3197,90.348,90.2442,90.2725,8836.0
2024-01-22 10:45:00,95.62,95.66,95.53,95.54,9033.0,90.2536,90.2914,90.1687,90.1781,9033.0
2024-01-22 10:50:00,95.53,95.63,95.46,95.46,9781.0,90.1687,90.2631,90.1026,90.1026,9781.0
2024-01-22 10:55:00,95.46,95.68,95.46,95.61,14242.0,90.1026,90.3102,90.1026,90.2442,14242.0
2024-01-22 11:00:00,95.62,95.63,95.4,95.45,10805.0,90.2536,90.2631,90.046,90.0932,10805.0
2024-01-22 11:05:00,95.49,95.55,95.37,95.39,14167.0,90.1309,90.1875,90.0176,90.0365,14167.0
2024-01-22 11:10:00,95.4,95.53,95.38,95.53,11941.0,90.046,90.1687,90.0271,90.1687,11941.0
2024-01-22 11:15:00,95.51,95.51,95.41,95.48,12342.0,90.1498,90.1498,90.0554,90.1215,12342.0
2024-01-22 11:20:00,95.48,95.48,95.38,95.38,18334.0,90.1215,90.1215,90.0271,90.0271,18334.0
2024-01-22 11:25:00,95.37,95.42,95.32,95.34,14447.0,90.0176,90.0648,89.9704,89.9893,14447.0
2024-01-22 11:30:00,95.33,95.37,95.2,95.26,15796.0,89.9799,90.0176,89.8572,89.9138,15796.0
2024-01-22 11:35:00,95.25,95.25,95.1,95.12,10566.0,89.9044,89.9044,89.7628,89.7817,10566.0
2024-01-22 11:40:00,95.1,95.14,95.04,95.04,18233.0,89.7628,89.8006,89.7062,89.7062,18233.0
2024-01-22 11:45:00,95.02,95.07,94.92,94.95,15902.0,89.6873,89.7345,89.5929,89.6212,15902.0
2024-01-22 11:50:00,94.94,95.09,94.9,95.01,11783.0,89.6118,89.7534,89.574,89.6778,11783.0
2024-01-22 11:55:00,95.01,95.16,95.01,95.1,11422.0,89.6778,89.8194,89.6778,89.7628,11422.0
2024-01-22 12:00:00,95.12,95.2,95.11,95.2,7913.0,89.7817,89.8572,89.7722,89.8572,7913.0
2024-01-22 12:05:00,95.2,95.23,95.16,95.18,4348.0,89.8572,89.8855,89.8194,89.8383,4348.0
2024-01-22 12:10:00,95.17,95.23,95.13,95.13,8094.0,89.8289,89.8855,89.7911,89.7911,8094.0
2024-01-22 12:15:00,95.13,95.17,95.05,95.12,24331.0,89.7911,89.8289,89.7156,89.7817,24331.0
2024-01-22 12:20:00,95.12,95.21,95.11,95.15,9120.0,89.7817,89.8666,89.7722,89.81,9120.0
2024-01-22 12:25:00,95.13,95.13,95.08,95.1,8571.0,89.7911,89.7911,89.7439,89.7628,8571.0
2024-01-22 12:30:00,95.09,95.11,95.01,95.03,11121.0,89.7534,89.7722,89.6778,89.6967,11121.0
2024-01-22 12:35:00,95.03,95.03,94.92,94.98,7288.0,89.6967,89.6967,89.5929,89.6495,7288.0
2024-01-22 12:40:00,94.98,95.0,94.91,94.94,6812.0,89.6495,89.6684,89.5835,89.6118,6812.0
2024-01-22 12:45:00,94.94,94.95,94.89,94.94,6194.0,89.6118,89.6212,89.5646,89.6118,6194.0
2024-01-22 12:50:00,94.94,94.97,94.89,94.9,5708.0,89.6118,89.6401,89.5646,89.574,5708.0
2024-01-22 12:55:00,94.9,94.93,94.85,94.93,6244.0,89.574,89.6023,89.5268,89.6023,6244.0
2024-01-22 13:00:00,94.94,94.98,94.9,94.91,7772.0,89.6118,89.6495,89.574,89.5835,7772.0
2024-01-22 13:05:00,94.9,94.9,94.78,94.81,9986.0,89.574,89.574,89.4608,89.4891,9986.0
2024-01-22 13:10:00,94.82,94.87,94.81,94.87,7525.0,89.4985,89.5457,89.4891,89.5457,7525.0
2024-01-22 13:15:00,94.87,94.89,94.82,94.82,6910.0,89.5457,89.5646,89.4985,89.4985,6910.0
2024-01-22 13:20:00,94.81,94.92,94.78,94.79,8834.0,89.4891,89.5929,89.4608,89.4702,8834.0
2024-01-22 13:25:00,94.78,94.83,94.75,94.81,15051.0,89.4608,89.5079,89.4324,89.4891,15051.0
2024-01-22 13:30:00,94.83,94.86,94.71,94.71,12716.0,89.5079,89.5363,89.3947,89.3947,12716.0
2024-01-22 13:35:00,94.72,94.8,94.7,94.79,5310.0,89.4041,89.4796,89.3852,89.4702,5310.0
2024-01-22 13:40:00,94.8,94.87,94.8,94.8,8358.0,89.4796,89.5457,89.4796,89.4796,8358.0
2024-01-22 13:45:00,94.81,94.98,94.8,94.92,73707.0,89.4891,89.6495,89.4796,89.5929,73707.0
2024-01-22 13:50:00,94.94,94.97,94.89,94.97,19965.0,89.6118,89.6401,89.5646,89.6401,19965.0
2024-01-22 13:55:00,94.95,95.07,94.92,95.02,19904.0,89.6212,89.7345,89.5929,89.6873,19904.0
2024-01-22 14:00:00,95.02,95.07,94.94,94.95,7431.0,89.6873,89.7345,89.6118,89.6212,7431.0
2024-01-22 14:05:00,94.95,94.97,94.93,94.97,6826.0,89.6212,89.6401,89.6023,89.6401,6826.0
2024-01-22 14:10:00,94.97,94.98,94.92,94.95,11696.0,89.6401,89.6495,89.5929,89.6212,11696.0
2024-01-22 14:15:00,94.96,94.99,94.93,94.95,10407.0,89.6307,89.659,89.6023,89.6212,10407.0
2024-01-22 14:20:00,94.95,95.1,94.93,95.06,14295.0,89.6212,89.7628,89.6023,89.725,14295.0
2024-01-22 14:25:00,95.08,95.17,95.07,95.12,9316.0,89.7439,89.8289,89.7345,89.7817,9316.0
2024-01-22 14:30:00,95.11,95.11,95.01,95.07,11702.0,89.7722,89.7722,89.6778,89.7345,11702.0
2024-01-22 14:35:00,95.06,95.13,95.06,95.11,16904.0,89.725,89.7911,89.725,89.7722,16904.0
2024-01-22 14:40:00,95.1,95.18,95.09,95.18,8610.0,89.7628,89.8383,89.7534,89.8383,8610.0
2024-01-22 14:45:00,95.18,95.3,95.17,95.25,10606.0,89.8383,89.9516,89.8289,89.9044,10606.0
2024-01-22 14:50:00,95.26,95.31,95.18,95.3,12521.0,89.9138,89.961,89.8383,89.9516,12521.0
2024-01-22 14:55:00,95.3,95.33,95.29,95.33,10712.0,89.9516,89.9799,89.9421,89.9799,10712.0
2024-01-22 15:00:00,95.32,95.34,95.21,95.24,8043.0,89.9704,89.9893,89.8666,89.8949,8043.0
2024-01-22 15:05:00,95.22,95.28,95.17,95.27,9628.0,89.8761,89.9327,89.8289,89.9233,9628.0
2024-01-22 15:10:00,95.28,95.28,95.19,95.22,8093.0,89.9327,89.9327,89.8477,89.8761,8093.0
2024-01-22 15:15:00,95.23,95.28,95.19,95.19,11480.0,89.8855,89.9327,89.8477,89.8477,11480.0
2024-01-22 15:20:00,95.19,95.21,95.11,95.21,12348.0,89.8477,89.8666,89.7722,89.8666,12348.0
2024-01-22 15:25:00,95.21,95.21,95.13,95.18,11203.0,89.8666,89.8666,89.7911,89.8383,11203.0
2024-01-22 15:30:00,95.17,95.2,95.14,95.15,14350.0,89.8289,89.8572,89.8006,89.81,14350.0
2024-01-22 15:35:00,95.15,95.2,95.13,95.16,13943.0,89.81,89.8572,89.7911,89.8194,13943.0
2024-01-22 15:40:00,95.15,95.19,95.09,95.12,18683.0,89.81,89.8477,89.7534,89.7817,18683.0
2024-01-22 15:45:00,95.11,95.11,95.01,95.05,41116.0,89.7722,89.7722,89.6778,89.7156,41116.0
2024-01-22 15:50:00,95.03,95.07,94.98,95.04,69939.0,89.6967,89.7345,89.6495,89.7062,69939.0
2024-01-22 15:55:00,95.04,95.16,95.03,95.05,181066.0,89.7062,89.8194,89.6967,89.7156,181066.0
2024-01-23 09:30:00,95.01,95.86,95.01,95.81,64683.0,89.6778,90.4801,89.6778,90.4329,64683.0
2024-01-23 09:35:00,95.86,95.94,95.47,95.47,15799.0,90.4801,90.5557,90.112,90.112,15799.0
2024-01-23 09:40:00,95.45,95.59,95.3,95.58,10124.0,90.0932,90.2253,89.9516,90.2159,10124.0
2024-01-23 09:45:00,95.61,95.61,95.43,95.45,18956.0,90.2442,90.2442,90.0743,90.0932,18956.0
2024-01-23 09:50:00,95.47,95.47,95.15,95.15,16994.0,90.112,90.112,89.81,89.81,16994.0
2024-01-23 09:55:00,95.17,95.31,95.15,95.25,13647.0,89.8289,89.961,89.81,89.9044,13647.0
2024-01-23 10:00:00,95.26,95.4,95.26,95.36,15247.0,89.9138,90.046,89.9138,90.0082,15247.0
2024-01-23 10:05:00,95.37,95.57,95.36,95.44,15360.0,90.0176,90.2064,90.0082,90.0837,15360.0
2024-01-23 10:10:00,95.44,95.56,95.42,95.54,12249.0,90.0837,90.197,90.0648,90.1781,12249.0
2024-01-23 10:15:00,95.54,95.74,95.54,95.72,11411.0,90.1781,90.3669,90.1781,90.348,11411.0
2024-01-23 10:20:00,95.74,95.8,95.63,95.63,18748.0,90.3669,90.4235,90.2631,90.2631,18748.0
2024-01-23 10:25:00,95.65,95.65,95.54,95.55,13123.0,90.2819,90.2819,90.1781,90.1875,13123.0
2024-01-23 10:30:00,95.56,95.56,95.42,95.46,10124.0,90.197,90.197,90.0648,90.1026,10124.0
2024-01-23 10:35:00,95.45,95.51,95.41,95.51,8295.0,90.0932,90.1498,90.0554,90.1498,8295.0
2024-01-23 10:40:00,95.49,95.56,95.42,95.5,11779.0,90.1309,90.197,90.0648,90.1403,11779.0
2024-01-23 10:45:00,95.51,95.53,95.45,95.51,13343.0,90.1498,90.1687,90.0932,90.1498,13343.0
2024-01-23 10:50:00,95.53,95.54,95.36,95.37,16984.0,90.1687,90.1781,90.0082,90.0176,16984.0
2024-01-23 10:55:00,95.37,95.39,95.2,95.27,49228.0,90.0176,90.0365,89.8572,89.9233,49228.0
2024-01-23 11:00:00,95.25,95.31,95.15,95.16,15467.0,89.9044,89.961,89.81,89.8194,15467.0
2024-01-23 11:05:00,95.14,95.17,95.07,95.14,11504.0,89.8006,89.8289,89.7345,89.8006,11504.0
2024-01-23 11:10:00,95.14,95.2,95.1,95.12,12089.0,89.8006,89.8572,89.7628,89.7817,12089.0
2024-01-23 11:15:00,95.14,95.3,95.13,95.2,11345.0,89.8006,89.9516,89.7911,89.8572,11345.0
2024-01-23 11:20:00,95.19,95.31,95.17,95.3,11670.0,89.8477,89.961,89.8289,89.9516,11670.0
2024-01-23 11:25:00,95.3,95.35,95.23,95.35,10002.0,89.9516,89.9988,89.8855,89.9988,10002.0
2024-01-23 11:30:00,95.35,95.46,95.35,95.46,5207.0,89.9988,90.1026,89.9988,90.1026,5207.0
2024-01-23 11:35:00,95.46,95.48,95.41,95.47,6336.0,90.1026,90.1215,90.0554,90.112,6336.0
2024-01-23 11:40:00,95.46,95.5,95.43,95.45,23825.0,90.1026,90.1403,90.0743,90.0932,23825.0
2024-01-23 11:45:00,95.45,95.52,95.42,95.47,9888.0,90.0932,90.1592,90.0648,90.112,9888.0
2024-01-23 11:50:00,95.46,95.46,95.35,95.38,10181.0,90.1026,90.1026,89.9988,90.0271,10181.0
2024-01-23 11:55:00,95.37,95.43,95.36,95.43,6968.0,90.0176,90.0743,90.0082,90.0743,6968.0
2024-01-23 12:00:00,95.43,95.46,95.39,95.43,8145.0,90.0743,90.1026,90.0365,90.0743,8145.0
2024-01-23 12:05:00,95.43,95.49,95.41,95.46,10776.0,90.0743,90.1309,90.0554,90.1026,10776.0
2024-01-23 12:10:00,95.46,95.56,95.45,95.53,9252.0,90.1026,90.197,90.0932,90.1687,9252.0
2024-01-23 12:15:00,95.55,95.57,95.46,95.46,5536.0,90.1875,90.2064,90.1026,90.1026,5536.0
2024-01-23 12:20:00,95.45,95.45,95.39,95.44,13439.0,90.0932,90.0932,90.0365,90.0837,13439.0
2024-01-23 12:25:00,95.44,95.44,95.34,95.36,9707.0,90.0837,90.0837,89.9893,90.0082,9707.0
2024-01-23 12:30:00,95.37,95.45,95.37,95.41,6872.0,90.0176,90.0932,90.0176,90.0554,6872.0
2024-01-23 12:35:00,95.41,95.44,95.37,95.43,5124.0,90.0554,90.0837,90.0176,90.0743,5124.0
2024-01-23 12:40:00,95.42,95.47,95.41,95.46,7088.0,90.0648,90.112,90.0554,90.1026,7088.0
2024-01-23 12:45:00,95.47,95.56,95.47,95.52,6541.0,90.112,90.197,90.112,90.1592,6541.0
2024-01-23 12:50:00,95.51,95.51,95.44,95.48,29788.0,90.1498,90.1498,90.0837,90.1215,29788.0
2024-01-23 12:55:00,95.49,95.49,95.42,95.45,9256.0,90.1309,90.1309,90.0648,90.0932,9256.0
2024-01-23 13:00:00,95.44,95.45,95.35,95.41,9484.0,90.0837,90.0932,89.9988,90.0554,9484.0
2024-01-23 13:05:00,95.4,95.43,95.34,95.34,6923.0,90.046,90.0743,89.9893,89.9893,6923.0
2024-01-23 13:10:00,95.33,95.35,95.25,95.25,5441.0,89.9799,89.9988,89.9044,89.9044,5441.0
2024-01-23 13:15:00,95.26,95.31,95.26,95.31,11195.0,89.9138,89.961,89.9138,89.961,11195.0
2024-01-23 13:20:00,95.31,95.33,95.3,95.31,4770.0,89.961,89.9799,89.9516,89.961,4770.0
2024-01-23 13:25:00,95.31,95.36,95.31,95.36,7410.0,89.961,90.0082,89.961,90.0082,7410.0
2024-01-23 13:30:00,95.36,95.38,95.33,95.34,10460.0,90.0082,90.0271,89.9799,89.9893,10460.0
2024-01-23 13:35:00,95.33,95.38,95.28,95.34,17037.0,89.9799,90.0271,89.9327,89.9893,17037.0
2024-01-23 13:40:00,95.36,95.38,95.32,95.37,8976.0,90.0082,90.0271,89.9704,90.0176,8976.0
2024-01-23 13:45:00,95.37,95.47,95.34,95.41,14946.0,90.0176,90.112,89.9893,90.0554,14946.0
2024-01-23 13:50:00,95.4,95.41,95.36,95.41,11458.0,90.046,90.0554,90.0082,90.0554,11458.0
2024-01-23 13:55:00,95.39,95.46,95.36,95.4,15316.0,90.0365,90.1026,90.0082,90.046,15316.0
2024-01-23 14:00:00,95.41,95.43,95.37,95.38,6355.0,90.0554,90.0743,90.0176,90.0271,6355.0
2024-01-23 14:05:00,95.38,95.43,95.36,95.39,14573.0,90.0271,90.0743,90.0082,90.0365,14573.0
2024-01-23 14:10:00,95.39,95.44,95.37,95.39,10370.0,90.0365,90.0837,90.0176,90.0365,10370.0
2024-01-23 14:15:00,95.38,95.42,95.36,95.36,10157.0,90.0271,90.0648,90.0082,90.0082,10157.0
2024-01-23 14:20:00,95.37,95.43,95.34,95.38,13448.0,90.0176,90.0743,89.9893,90.0271,13448.0
2024-01-23 14:25:00,95.38,95.41,95.36,95.37,10460.0,90.0271,90.0554,90.0082,90.0176,10460.0
2024-01-23 14:30:00,95.39,95.42,95.34,95.34,12511.0,90.0365,90.0648,89.9893,89.9893,12511.0
2024-01-23 14:35:00,95.33,95.33,95.25,95.28,10802.0,89.9799,89.9799,89.9044,89.9327,10802.0
2024-01-23 14:40:00,95.28,95.28,95.2,95.26,13885.0,89.9327,89.9327,89.8572,89.9138,13885.0
2024-01-23 14:45:00,95.27,95.38,95.27,95.33,8538.0,89.9233,90.0271,89.9233,89.9799,8538.0
2024-01-23 14:50:00,95.33,95.4,95.32,95.4,6644.0,89.9799,90.046,89.9704,90.046,6644.0
2024-01-23 14:55:00,95.41,95.44,95.39,95.4,9368.0,90.0554,90.0837,90.0365,90.046,9368.0
2024-01-23 15:00:00,95.41,95.45,95.35,95.39,12545.0,90.0554,90.0932,89.9988,90.0365,12545.0
2024-01-23 15:05:00,95.38,95.44,95.36,95.43,10093.0,90.0271,90.0837,90.0082,90.0743,10093.0
2024-01-23 15:10:00,95.44,95.51,95.43,95.45,10947.0,90.0837,90.1498,90.0743,90.0932,10947.0
2024-01-23 15:15:00,95.46,95.47,95.35,95.36,16891.0,90.1026,90.112,89.9988,90.0082,16891.0
2024-01-23 15:20:00,95.37,95.41,95.36,95.38,12392.0,90.0176,90.0554,90.0082,90.0271,12392.0
2024-01-23 15:25:00,95.38,95.39,95.29,95.31,14345.0,90.0271,90.0365,89.9421,89.961,14345.0
2024-01-23 15:30:00,95.31,95.35,95.29,95.33,25364.0,89.961,89.9988,89.9421,89.9799,25364.0
2024-01-23 15:35:00,95.33,95.35,95.27,95.32,21151.0,89.9799,89.9988,89.9233,89.9704,21151.0
2024-01-23 15:40:00,95.33,95.36,95.26,95.36,29515.0,89.9799,90.0082,89.9138,90.0082,29515.0
2024-01-23 15:45:00,95.36,95.42,95.34,95.37,34223.0,90.0082,90.0648,89.9893,90.0176,34223.0
2024-01-23 15:50:00,95.37,95.47,95.36,95.46,53551.0,90.0176,90.112,90.0082,90.1026,53551.0
2024-01-23 15:55:00,95.46,95.67,95.42,95.61,436746.0,90.1026,90.3008,90.0648,90.2442,436746.0
2024-01-24 09:30:00,96.04,96.11,95.48,95.84,40125.0,90.65,90.7161,90.1215,90.4613,40125.0
2024-01-24 09:35:00,95.89,96.14,95.88,96.07,13648.0,90.5085,90.7444,90.499,90.6784,13648.0
2024-01-24 09:40:00,96.03,96.07,95.54,95.63,9944.0,90.6406,90.6784,90.1781,90.2631,9944.0
2024-01-24 09:45:00,95.55,95.66,95.42,95.44,11559.0,90.1875,90.2914,90.0648,90.0837,11559.0
2024-01-24 09:50:00,95.38,95.46,95.23,95.27,14197.0,90.0271,90.1026,89.8855,89.9233,14197.0
2024-01-24 09:55:00,95.29,95.45,95.24,95.33,31232.0,89.9421,90.0932,89.8949,89.9799,31232.0
2024-01-24 10:00:00,95.34,95.46,95.21,95.26,18814.0,89.9893,90.1026,89.8666,89.9138,18814.0
2024-01-24 10:05:00,95.26,95.4,95.07,95.09,14370.0,89.9138,90.046,89.7345,89.7534,14370.0
2024-01-24 10:10:00,95.08,95.09,94.85,94.89,28048.0,89.7439,89.7534,89.5268,89.5646,28048.0
2024-01-24 10:15:00,94.9,94.94,94.8,94.84,25345.0,89.574,89.6118,89.4796,89.5174,25345.0
2024-01-24 10:20:00,94.83,94.95,94.76,94.95,28847.0,89.5079,89.6212,89.4419,89.6212,28847.0
2024-01-24 10:25:00,94.99,95.0,94.63,94.66,35792.0,89.659,89.6684,89.3192,89.3475,35792.0
2024-01-24 10:30:00,94.65,94.77,94.51,94.59,17394.0,89.3381,89.4513,89.2059,89.2814,17394.0
2024-01-24 10:35:00,94.55,94.55,94.15,94.3,24802.0,89.2437,89.2437,88.8661,89.0077,24802.0
2024-01-24 10:40:00,94.33,94.5,94.26,94.42,14417.0,89.036,89.1965,88.9699,89.121,14417.0
2024-01-24 10:45:00,94.42,94.56,94.37,94.51,12386.0,89.121,89.2531,89.0738,89.2059,12386.0
2024-01-24 10:50:00,94.49,94.49,94.33,94.34,11859.0,89.187,89.187,89.036,89.0454,11859.0
2024-01-24 10:55:00,94.3,94.42,94.3,94.39,12899.0,89.0077,89.121,89.0077,89.0926,12899.0
2024-01-24 11:00:00,94.41,94.6,94.37,94.59,17128.0,89.1115,89.2909,89.0738,89.2814,17128.0
2024-01-24 11:05:00,94.59,94.64,94.49,94.49,10428.0,89.2814,89.3286,89.187,89.187,10428.0
2024-01-24 11:10:00,94.45,94.69,94.38,94.67,17916.0,89.1493,89.3758,89.0832,89.3569,17916.0
2024-01-24 11:15:00,94.66,94.7,94.55,94.6,8811.0,89.3475,89.3852,89.2437,89.2909,8811.0
2024-01-24 11:20:00,94.57,94.64,94.57,94.59,13244.0,89.2625,89.3286,89.2625,89.2814,13244.0
2024-01-24 11:25:00,94.61,94.63,94.57,94.58,9170.0,89.3003,89.3192,89.2625,89.272,9170.0
2024-01-24 11:30:00,94.58,94.74,94.57,94.58,8911.0,89.272,89.423,89.2625,89.272,8911.0
2024-01-24 11:35:00,94.56,94.6,94.46,94.49,11314.0,89.2531,89.2909,89.1587,89.187,11314.0
2024-01-24 11:40:00,94.48,94.53,94.43,94.53,14797.0,89.1776,89.2248,89.1304,89.2248,14797.0
2024-01-24 11:45:00,94.56,94.56,94.42,94.47,9125.0,89.2531,89.2531,89.121,89.1682,9125.0
2024-01-24 11:50:00,94.47,94.5,94.4,94.41,12122.0,89.1682,89.1965,89.1021,89.1115,12122.0
2024-01-24 11:55:00,94.41,94.44,94.32,94.42,10409.0,89.1115,89.1398,89.0266,89.121,10409.0
2024-01-24 12:00:00,94.41,94.44,94.35,94.38,18280.0,89.1115,89.1398,89.0549,89.0832,18280.0
2024-01-24 12:05:00,94.38,94.45,94.37,94.42,22307.0,89.0832,89.1493,89.0738,89.121,22307.0
2024-01-24 12:10:00,94.41,94.44,94.31,94.36,13468.0,89.1115,89.1398,89.0171,89.0643,13468.0
2024-01-24 12:15:00,94.37,94.38,94.26,94.28,21457.0,89.0738,89.0832,88.9699,88.9888,21457.0
2024-01-24 12:20:00,94.28,94.29,94.2,94.23,26805.0,88.9888,88.9983,88.9133,88.9416,26805.0
2024-01-24 12:25:00,94.24,94.32,94.21,94.32,16307.0,88.9511,89.0266,88.9227,89.0266,16307.0
2024-01-24 12:30:00,94.31,94.31,94.21,94.28,11566.0,89.0171,89.0171,88.9227,88.9888,11566.0
2024-01-24 12:35:00,94.28,94.34,94.25,94.28,11637.0,88.9888,89.0454,88.9605,88.9888,11637.0
2024-01-24 12:40:00,94.28,94.4,94.27,94.37,13673.0,88.9888,89.1021,88.9794,89.0738,13673.0
2024-01-24 12:45:00,94.37,94.39,94.31,94.37,10049.0,89.0738,89.0926,89.0171,89.0738,10049.0
2024-01-24 12:50:00,94.37,94.42,94.36,94.41,20219.0,89.0738,89.121,89.0643,89.1115,20219.0
2024-01-24 12:55:00,94.41,94.5,94.38,94.48,16305.0,89.1115,89.1965,89.0832,89.1776,16305.0
2024-01-24 13:00:00,94.51,94.51,94.41,94.43,7594.0,89.2059,89.2059,89.1115,89.1304,7594.0
2024-01-24 13:05:00,94.44,94.55,94.44,94.54,10546.0,89.1398,89.2437,89.1398,89.2342,10546.0
2024-01-24 13:10:00,94.52,94.52,94.3,94.34,31867.0,89.2153,89.2153,89.0077,89.0454,31867.0
2024-01-24 13:15:00,94.34,94.34,94.23,94.25,12732.0,89.0454,89.0454,88.9416,88.9605,12732.0
2024-01-24 13:20:00,94.25,94.3,94.23,94.23,32316.0,88.9605,89.0077,88.9416,88.9416,32316.0
2024-01-24 13:25:00,94.23,94.39,94.23,94.39,16668.0,88.9416,89.0926,88.9416,89.0926,16668.0
2024-01-24 13:30:00,94.39,94.39,94.25,94.33,29910.0,89.0926,89.0926,88.9605,89.036,29910.0
2024-01-24 13:35:00,94.33,94.41,94.32,94.36,19282.0,89.036,89.1115,89.0266,89.0643,19282.0
2024-01-24 13:40:00,94.35,94.41,94.28,94.3,14970.0,89.0549,89.1115,88.9888,89.0077,14970.0
2024-01-24 13:45:00,94.29,94.4,94.27,94.34,20940.0,88.9983,89.1021,88.9794,89.0454,20940.0
2024-01-24 13:50:00,94.34,94.46,94.32,94.45,8338.0,89.0454,89.1587,89.0266,89.1493,8338.0
2024-01-24 13:55:00,94.46,94.53,94.43,94.46,8816.0,89.1587,89.2248,89.1304,89.1587,8816.0
2024-01-24 14:00:00,94.46,94.56,94.46,94.54,6336.0,89.1587,89.2531,89.1587,89.2342,6336.0
2024-01-24 14:05:00,94.56,94.59,94.53,94.53,7392.0,89.2531,89.2814,89.2248,89.2248,7392.0
2024-01-24 14:10:00,94.53,94.64,94.51,94.64,27990.0,89.2248,89.3286,89.2059,89.3286,27990.0
2024-01-24 14:15:00,94.64,94.67,94.58,94.63,11802.0,89.3286,89.3569,89.272,89.3192,11802.0
2024-01-24 14:20:00,94.6,94.72,94.59,94.72,9087.0,89.2909,89.4041,89.2814,89.4041,9087.0
2024-01-24 14:25:00,94.72,94.72,94.65,94.71,14317.0,89.4041,89.4041,89.3381,89.3947,14317.0
2024-01-24 14:30:00,94.71,94.76,94.61,94.61,20474.0,89.3947,89.4419,89.3003,89.3003,20474.0
2024-01-24 14:35:00,94.61,94.65,94.57,94.65,14072.0,89.3003,89.3381,89.2625,89.3381,14072.0
2024-01-24 14:40:00,94.64,94.7,94.61,94.68,50919.0,89.3286,89.3852,89.3003,89.3664,50919.0
2024-01-24 14:45:00,94.68,94.68,94.55,94.55,25253.0,89.3664,89.3664,89.2437,89.2437,25253.0
2024-01-24 14:50:00,94.55,94.55,94.31,94.43,127591.0,89.2437,89.2437,89.0171,89.1304,127591.0
2024-01-24 14:55:00,94.41,94.49,94.37,94.48,15577.0,89.1115,89.187,89.0738,89.1776,15577.0
2024-01-24 15:00:00,94.46,94.58,94.46,94.54,9415.0,89.1587,89.272,89.1587,89.2342,9415.0
2024-01-24 15:05:00,94.54,94.63,94.51,94.57,18955.0,89.2342,89.3192,89.2059,89.2625,18955.0
2024-01-24 15:10:00,94.56,94.64,94.47,94.49,52576.0,89.2531,89.3286,89.1682,89.187,52576.0
2024-01-24 15:15:00,94.49,94.6,94.48,94.55,41201.0,89.187,89.2909,89.1776,89.2437,41201.0
2024-01-24 15:20:00,94.56,94.61,94.46,94.59,52521.0,89.2531,89.3003,89.1587,89.2814,52521.0
2024-01-24 15:25:00,94.59,94.61,94.49,94.5,48537.0,89.2814,89.3003,89.187,89.1965,48537.0
2024-01-24 15:30:00,94.52,94.54,94.44,94.53,37946.0,89.2153,89.2342,89.1398,89.2248,37946.0
2024-01-24 15:35:00,94.52,94.53,94.44,94.47,43430.0,89.2153,89.2248,89.1398,89.1682,43430.0
2024-01-24 15:40:00,94.47,94.51,94.44,94.48,50016.0,89.1682,89.2059,89.1398,89.1776,50016.0
2024-01-24 15:45:00,94.49,94.51,94.29,94.38,104766.0,89.187,89.2059,88.9983,89.0832,104766.0
2024-01-24 15:50:00,94.37,94.4,94.29,94.39,104476.0,89.0738,89.1021,88.9983,89.0926,104476.0
2024-01-24 15:55:00,94.39,94.56,94.36,94.56,364357.0,89.0926,89.2531,89.0643,89.2531,364357.0
2024-01-25 09:30:00,95.6,95.6,95.17,95.42,65766.0,90.2347,90.2347,89.8289,90.0648,65766.0
2024-01-25 09:35:00,95.45,95.69,95.39,95.45,22108.0,90.0932,90.3197,90.0365,90.0932,22108.0
2024-01-25 09:40:00,95.47,95.57,94.94,94.97,14080.0,90.112,90.2064,89.6118,89.6401,14080.0
2024-01-25 09:45:00,95.01,95.23,94.96,95.1,13599.0,89.6778,89.8855,89.6307,89.7628,13599.0
2024-01-25 09:50:00,95.16,95.23,94.96,95.16,8008.0,89.8194,89.8855,89.6307,89.8194,8008.0
2024-01-25 09:55:00,95.09,95.21,95.02,95.16,10266.0,89.7534,89.8666,89.6873,89.8194,10266.0
2024-01-25 10:00:00,95.17,95.39,95.11,95.27,16106.0,89.8289,90.0365,89.7722,89.9233,16106.0
2024-01-25 10:05:00,95.25,95.35,95.12,95.23,13525.0,89.9044,89.9988,89.7817,89.8855,13525.0
2024-01-25 10:10:00,95.17,95.17,94.86,94.86,8135.0,89.8289,89.8289,89.5363,89.5363,8135.0
2024-01-25 10:15:00,94.83,94.99,94.82,94.93,6207.0,89.5079,89.659,89.4985,89.6023,6207.0
2024-01-25 10:20:00,94.93,95.0,94.77,94.84,7899.0,89.6023,89.6684,89.4513,89.5174,7899.0
2024-01-25 10:25:00,94.86,94.86,94.65,94.75,6980.0,89.5363,89.5363,89.3381,89.4324,6980.0
2024-01-25 10:30:00,94.74,94.79,94.65,94.73,18423.0,89.423,89.4702,89.3381,89.4136,18423.0
2024-01-25 10:35:00,94.71,94.75,94.62,94.72,7274.0,89.3947,89.4324,89.3097,89.4041,7274.0
2024-01-25 10:40:00,94.73,94.78,94.55,94.68,25264.0,89.4136,89.4608,89.2437,89.3664,25264.0
2024-01-25 10:45:00,94.62,94.65,94.51,94.56,4999.0,89.3097,89.3381,89.2059,89.2531,4999.0
2024-01-25 10:50:00,94.57,94.59,94.43,94.53,10428.0,89.2625,89.2814,89.1304,89.2248,10428.0
2024-01-25 10:55:00,94.54,94.63,94.54,94.59,10971.0,89.2342,89.3192,89.2342,89.2814,10971.0
2024-01-25 11:00:00,94.6,94.65,94.58,94.6,4434.0,89.2909,89.3381,89.272,89.2909,4434.0
2024-01-25 11:05:00,94.63,94.74,94.58,94.58,8564.0,89.3192,89.423,89.272,89.272,8564.0
2024-01-25 11:10:00,94.57,94.66,94.52,94.66,8427.0,89.2625,89.3475,89.2153,89.3475,8427.0
2024-01-25 11:15:00,94.64,94.72,94.62,94.7,5474.0,89.3286,89.4041,89.3097,89.3852,5474.0
2024-01-25 11:20:00,94.72,94.72,94.65,94.71,31558.0,89.4041,89.4041,89.3381,89.3947,31558.0
2024-01-25 11:25:00,94.71,94.82,94.68,94.77,33973.0,89.3947,89.4985,89.3664,89.4513,33973.0
2024-01-25 11:30:00,94.77,94.83,94.77,94.8,5966.0,89.4513,89.5079,89.4513,89.4796,5966.0
2024-01-25 11:35:00,94.81,94.94,94.76,94.93,11228.0,89.4891,89.6118,89.4419,89.6023,11228.0
2024-01-25 11:40:00,94.95,94.96,94.84,94.86,6194.0,89.6212,89.6307,89.5174,89.5363,6194.0
2024-01-25 11:45:00,94.83,94.84,94.77,94.8,6724.0,89.5079,89.5174,89.4513,89.4796,6724.0
2024-01-25 11:50:00,94.79,94.82,94.76,94.81,6201.0,89.4702,89.4985,89.4419,89.4891,6201.0
2024-01-25 11:55:00,94.8,94.83,94.75,94.79,19857.0,89.4796,89.5079,89.4324,89.4702,19857.0
2024-01-25 12:00:00,94.78,94.83,94.71,94.71,14896.0,89.4608,89.5079,89.3947,89.3947,14896.0
2024-01-25 12:05:00,94.72,94.74,94.62,94.63,12022.0,89.4041,89.423,89.3097,89.3192,12022.0
2024-01-25 12:10:00,94.61,94.68,94.57,94.57,12800.0,89.3003,89.3664,89.2625,89.2625,12800.0
2024-01-25 12:15:00,94.57,94.65,94.56,94.63,7893.0,89.2625,89.3381,89.2531,89.3192,7893.0
2024-01-25 12:20:00,94.62,94.69,94.59,94.59,9752.0,89.3097,89.3758,89.2814,89.2814,9752.0
2024-01-25 12:25:00,94.58,94.73,94.54,94.73,10220.0,89.272,89.4136,89.2342,89.4136,10220.0
2024-01-25 12:30:00,94.73,94.78,94.7,94.75,15017.0,89.4136,89.4608,89.3852,89.4324,15017.0
2024-01-25 12:35:00,94.75,94.79,94.63,94.63,9914.0,89.4324,89.4702,89.3192,89.3192,9914.0
2024-01-25 12:40:00,94.62,94.64,94.56,94.6,7843.0,89.3097,89.3286,89.2531,89.2909,7843.0
2024-01-25 12:45:00,94.58,94.66,94.57,94.59,11099.0,89.272,89.3475,89.2625,89.2814,11099.0
2024-01-25 12:50:00,94.6,94.75,94.6,94.73,6608.0,89.2909,89.4324,89.2909,89.4136,6608.0
2024-01-25 12:55:00,94.73,94.78,94.71,94.75,6197.0,89.4136,89.4608,89.3947,89.4324,6197.0
2024-01-25 13:00:00,94.76,95.06,94.75,95.06,12320.0,89.4419,89.725,89.4324,89.725,12320.0
2024-01-25 13:05:00,95.04,95.1,94.96,94.98,19343.0,89.7062,89.7628,89.6307,89.6495,19343.0
2024-01-25 13:10:00,94.95,95.04,94.92,94.95,9823.0,89.6212,89.7062,89.5929,89.6212,9823.0
2024-01-25 13:15:00,94.95,95.08,94.91,95.05,13148.0,89.6212,89.7439,89.5835,89.7156,13148.0
2024-01-25 13:20:00,95.06,95.17,95.04,95.06,9929.0,89.725,89.8289,89.7062,89.725,9929.0
2024-01-25 13:25:00,95.06,95.06,94.94,94.95,9904.0,89.725,89.725,89.6118,89.6212,9904.0
2024-01-25 13:30:00,94.99,95.12,94.99,95.11,9134.0,89.659,89.7817,89.659,89.7722,9134.0
2024-01-25 13:35:00,95.14,95.2,95.06,95.11,6715.0,89.8006,89.8572,89.725,89.7722,6715.0
2024-01-25 13:40:00,95.11,95.18,95.1,95.14,6394.0,89.7722,89.8383,89.7628,89.8006,6394.0
2024-01-25 13:45:00,95.13,95.15,95.06,95.12,8284.0,89.7911,89.81,89.725,89.7817,8284.0
2024-01-25 13:50:00,95.12,95.17,95.1,95.15,12014.0,89.7817,89.8289,89.7628,89.81,12014.0
2024-01-25 13:55:00,95.15,95.24,95.12,95.23,9135.0,89.81,89.8949,89.7817,89.8855,9135.0
2024-01-25 14:00:00,95.24,95.37,95.23,95.36,12313.0,89.8949,90.0176,89.8855,90.0082,12313.0
2024-01-25 14:05:00,95.36,95.5,95.35,95.45,10807.0,90.0082,90.1403,89.9988,90.0932,10807.0
2024-01-25 14:10:00,95.45,95.51,95.41,95.47,10417.0,90.0932,90.1498,90.0554,90.112,10417.0
2024-01-25 14:15:00,95.47,95.5,95.41,95.41,16508.0,90.112,90.1403,90.0554,90.0554,16508.0
2024-01-25 14:20:00,95.43,95.45,95.21,95.22,9675.0,90.0743,90.0932,89.8666,89.8761,9675.0
2024-01-25 14:25:00,95.22,95.27,95.16,95.27,8125.0,89.8761,89.9233,89.8194,89.9233,8125.0
2024-01-25 14:30:00,95.26,95.3,95.18,95.22,10063.0,89.9138,89.9516,89.8383,89.8761,10063.0
2024-01-25 14:35:00,95.24,95.25,95.12,95.14,20952.0,89.8949,89.9044,89.7817,89.8006,20952.0
2024-01-25 14:40:00,95.14,95.14,95.03,95.08,10581.0,89.8006,89.8006,89.6967,89.7439,10581.0
2024-01-25 14:45:00,95.07,95.12,95.06,95.1,7610.0,89.7345,89.7817,89.725,89.7628,7610.0
2024-01-25 14:50:00,95.1,95.14,95.03,95.08,9049.0,89.7628,89.8006,89.6967,89.7439,9049.0
2024-01-25 14:55:00,95.07,95.13,95.05,95.13,6385.0,89.7345,89.7911,89.7156,89.7911,6385.0
2024-01-25 15:00:00,95.13,95.19,95.12,95.17,9431.0,89.7911,89.8477,89.7817,89.8289,9431.0
2024-01-25 15:05:00,95.16,95.18,95.08,95.1,9733.0,89.8194,89.8383,89.7439,89.7628,9733.0
2024-01-25 15:10:00,95.09,95.26,95.09,95.23,14560.0,89.7534,89.9138,89.7534,89.8855,14560.0
2024-01-25 15:15:00,95.23,95.26,95.15,95.26,11219.0,89.8855,89.9138,89.81,89.9138,11219.0
2024-01-25 15:20:00,95.27,95.37,95.23,95.37,10110.0,89.9233,90.0176,89.8855,90.0176,10110.0
2024-01-25 15:25:00,95.39,95.45,95.36,95.38,12244.0,90.0365,90.0932,90.0082,90.0271,12244.0
2024-01-25 15:30:00,95.37,95.5,95.35,95.46,45042.0,90.0176,90.1403,89.9988,90.1026,45042.0
2024-01-25 15:35:00,95.47,95.55,95.43,95.55,21367.0,90.112,90.1875,90.0743,90.1875,21367.0
2024-01-25 15:40:00,95.54,95.6,95.53,95.59,22201.0,90.1781,90.2347,90.1687,90.2253,22201.0
2024-01-25 15:45:00,95.59,95.6,95.4,95.45,30247.0,90.2253,90.2347,90.046,90.0932,30247.0
2024-01-25 15:50:00,95.46,95.59,95.44,95.54,92771.0,90.1026,90.2253,90.0837,90.1781,92771.0
2024-01-25 15:55:00,95.54,95.78,95.48,95.75,252858.0,90.1781,90.4046,90.1215,90.3763,252858.0
2024-01-26 09:30:00,95.63,95.92,95.63,95.8,38960.0,90.2631,90.5368,90.2631,90.4235,38960.0
2024-01-26 09:35:00,95.8,95.86,95.54,95.65,31035.0,90.4235,90.4801,90.1781,90.2819,31035.0
2024-01-26 09:40:00,95.63,95.72,95.37,95.46,12093.0,90.2631,90.348,90.0176,90.1026,12093.0
2024-01-26 09:45:00,95.43,95.57,95.24,95.27,14519.0,90.0743,90.2064,89.8949,89.9233,14519.0
2024-01-26 09:50:00,95.27,95.46,95.26,95.34,16953.0,89.9233,90.1026,89.9138,89.9893,16953.0
2024-01-26 09:55:00,95.33,95.59,95.32,95.5,18685.0,89.9799,90.2253,89.9704,90.1403,18685.0
2024-01-26 10:00:00,95.49,95.56,95.43,95.54,26747.0,90.1309,90.197,90.0743,90.1781,26747.0
2024-01-26 10:05:00,95.56,95.82,95.54,95.77,27481.0,90.197,90.4424,90.1781,90.3952,27481.0
2024-01-26 10:10:00,95.81,95.94,95.79,95.9,73724.0,90.4329,90.5557,90.4141,90.5179,73724.0
2024-01-26 10:15:00,95.88,96.06,95.87,96.05,74180.0,90.499,90.6689,90.4896,90.6595,74180.0
2024-01-26 10:20:00,96.08,96.11,95.95,96.08,49744.0,90.6878,90.7161,90.5651,90.6878,49744.0
2024-01-26 10:25:00,96.1,96.2,96.01,96.02,24196.0,90.7067,90.8011,90.6217,90.6312,24196.0
2024-01-26 10:30:00,96.0,96.15,95.99,96.13,29280.0,90.6123,90.7539,90.6028,90.735,29280.0
2024-01-26 10:35:00,96.17,96.23,96.1,96.16,26174.0,90.7727,90.8294,90.7067,90.7633,26174.0
2024-01-26 10:40:00,96.18,96.27,96.17,96.25,21620.0,90.7822,90.8671,90.7727,90.8483,21620.0
2024-01-26 10:45:00,96.27,96.27,96.19,96.2,30858.0,90.8671,90.8671,90.7916,90.8011,30858.0
2024-01-26 10:50:00,96.2,96.3,96.16,96.19,51726.0,90.8011,90.8954,90.7633,90.7916,51726.0
2024-01-26 10:55:00,96.18,96.26,96.13,96.25,23953.0,90.7822,90.8577,90.735,90.8483,23953.0
2024-01-26 11:00:00,96.25,96.25,96.08,96.08,20902.0,90.8483,90.8483,90.6878,90.6878,20902.0
2024-01-26 11:05:00,96.07,96.2,96.04,96.13,17993.0,90.6784,90.8011,90.65,90.735,17993.0
2024-01-26 11:10:00,96.13,96.13,95.89,95.95,17532.0,90.735,90.735,90.5085,90.5651,17532.0
2024-01-26 11:15:00,95.95,95.99,95.91,95.96,14699.0,90.5651,90.6028,90.5273,90.5745,14699.0
2024-01-26 11:20:00,95.96,96.04,95.94,96.04,21841.0,90.5745,90.65,90.5557,90.65,21841.0
2024-01-26 11:25:00,96.04,96.04,95.92,95.96,23215.0,90.65,90.65,90.5368,90.5745,23215.0
2024-01-26 11:30:00,95.97,96.04,95.96,95.99,15336.0,90.584,90.65,90.5745,90.6028,15336.0
2024-01-26 11:35:00,96.0,96.15,95.99,96.11,9662.0,90.6123,90.7539,90.6028,90.7161,9662.0
2024-01-26 11:40:00,96.11,96.2,96.07,96.15,10594.0,90.7161,90.8011,90.6784,90.7539,10594.0
2024-01-26 11:45:00,96.15,96.18,96.12,96.12,10751.0,90.7539,90.7822,90.7256,90.7256,10751.0
2024-01-26 11:50:00,96.1,96.19,96.09,96.14,6453.0,90.7067,90.7916,90.6972,90.7444,6453.0
2024-01-26 11:55:00,96.14,96.2,96.13,96.16,9080.0,90.7444,90.8011,90.735,90.7633,9080.0
2024-01-26 12:00:00,96.18,96.18,96.03,96.04,10081.0,90.7822,90.7822,90.6406,90.65,10081.0
2024-01-26 12:05:00,96.04,96.05,95.96,95.97,15176.0,90.65,90.6595,90.5745,90.584,15176.0
2024-01-26 12:10:00,95.97,96.0,95.87,95.91,29873.0,90.584,90.6123,90.4896,90.5273,29873.0
2024-01-26 12:15:00,95.96,96.05,95.96,96.04,6279.0,90.5745,90.6595,90.5745,90.65,6279.0
2024-01-26 12:20:00,96.04,96.07,96.0,96.0,10392.0,90.65,90.6784,90.6123,90.6123,10392.0
2024-01-26 12:25:00,96.0,96.03,95.99,96.03,11984.0,90.6123,90.6406,90.6028,90.6406,11984.0
2024-01-26 12:30:00,96.02,96.05,95.97,95.97,10652.0,90.6312,90.6595,90.584,90.584,10652.0
2024-01-26 12:35:00,95.99,95.99,95.82,95.87,26437.0,90.6028,90.6028,90.4424,90.4896,26437.0
2024-01-26 12:40:00,95.86,95.93,95.82,95.83,8495.0,90.4801,90.5462,90.4424,90.4518,8495.0
2024-01-26 12:45:00,95.84,95.87,95.66,95.68,11193.0,90.4613,90.4896,90.2914,90.3102,11193.0
2024-01-26 12:50:00,95.69,95.76,95.64,95.65,12034.0,90.3197,90.3858,90.2725,90.2819,12034.0
2024-01-26 12:55:00,95.65,95.73,95.6,95.71,11314.0,90.2819,90.3574,90.2347,90.3386,11314.0
2024-01-26 13:00:00,95.69,95.71,95.61,95.63,15848.0,90.3197,90.3386,90.2442,90.2631,15848.0
2024-01-26 13:05:00,95.64,95.79,95.64,95.79,11103.0,90.2725,90.4141,90.2725,90.4141,11103.0
2024-01-26 13:10:00,95.78,95.82,95.73,95.8,15274.0,90.4046,90.4424,90.3574,90.4235,15274.0
2024-01-26 13:15:00,95.8,95.82,95.76,95.8,14239.0,90.4235,90.4424,90.3858,90.4235,14239.0
2024-01-26 13:20:00,95.8,95.87,95.77,95.84,16186.0,90.4235,90.4896,90.3952,90.4613,16186.0
2024-01-26 13:25:00,95.84,95.88,95.79,95.82,16995.0,90.4613,90.499,90.4141,90.4424,16995.0
2024-01-26 13:30:00,95.82,95.87,95.78,95.84,17855.0,90.4424,90.4896,90.4046,90.4613,17855.0
2024-01-26 13:35:00,95.87,95.88,95.82,95.86,14133.0,90.4896,90.499,90.4424,90.4801,14133.0
2024-01-26 13:40:00,95.86,95.86,95.74,95.81,12670.0,90.4801,90.4801,90.3669,90.4329,12670.0
2024-01-26 13:45:00,95.81,95.94,95.79,95.91,17243.0,90.4329,90.5557,90.4141,90.5273,17243.0
2024-01-26 13:50:00,95.92,95.99,95.9,95.93,14460.0,90.5368,90.6028,90.5179,90.5462,14460.0
2024-01-26 13:55:00,95.93,95.99,95.92,95.97,15731.0,90.5462,90.6028,90.5368,90.584,15731.0
2024-01-26 14:00:00,95.97,95.98,95.84,95.84,16787.0,90.584,90.5934,90.4613,90.4613,16787.0
2024-01-26 14:05:00,95.84,95.85,95.74,95.77,14431.0,90.4613,90.4707,90.3669,90.3952,14431.0
2024-01-26 14:10:00,95.77,95.81,95.74,95.76,17303.0,90.3952,90.4329,90.3669,90.3858,17303.0
2024-01-26 14:15:00,95.76,95.83,95.75,95.76,18018.0,90.3858,90.4518,90.3763,90.3858,18018.0
2024-01-26 14:20:00,95.75,95.77,95.66,95.67,19975.0,90.3763,90.3952,90.2914,90.3008,19975.0
2024-01-26 14:25:00,95.67,95.73,95.66,95.69,17906.0,90.3008,90.3574,90.2914,90.3197,17906.0
2024-01-26 14:30:00,95.69,95.7,95.64,95.65,17728.0,90.3197,90.3291,90.2725,90.2819,17728.0
2024-01-26 14:35:00,95.66,95.75,95.66,95.74,14054.0,90.2914,90.3763,90.2914,90.3669,14054.0
2024-01-26 14:40:00,95.74,95.79,95.66,95.67,18172.0,90.3669,90.4141,90.2914,90.3008,18172.0
2024-01-26 14:45:00,95.65,95.77,95.64,95.76,19721.0,90.2819,90.3952,90.2725,90.3858,19721.0
2024-01-26 14:50:00,95.75,95.84,95.75,95.83,15213.0,90.3763,90.4613,90.3763,90.4518,15213.0
2024-01-26 14:55:00,95.86,95.87,95.8,95.82,8974.0,90.4801,90.4896,90.4235,90.4424,8974.0
2024-01-26 15:00:00,95.83,95.86,95.79,95.83,23008.0,90.4518,90.4801,90.4141,90.4518,23008.0
2024-01-26 15:05:00,95.83,95.9,95.82,95.87,80987.0,90.4518,90.5179,90.4424,90.4896,80987.0
2024-01-26 15:10:00,95.88,95.91,95.81,95.89,18781.0,90.499,90.5273,90.4329,90.5085,18781.0
2024-01-26 15:15:00,95.89,95.93,95.84,95.87,17871.0,90.5085,90.5462,90.4613,90.4896,17871.0
2024-01-26 15:20:00,95.85,95.87,95.8,95.84,20036.0,90.4707,90.4896,90.4235,90.4613,20036.0
2024-01-26 15:25:00,95.84,95.89,95.82,95.87,25430.0,90.4613,90.5085,90.4424,90.4896,25430.0
2024-01-26 15:30:00,95.87,95.91,95.84,95.86,30591.0,90.4896,90.5273,90.4613,90.4801,30591.0
2024-01-26 15:35:00,95.85,95.98,95.85,95.94,30938.0,90.4707,90.5934,90.4707,90.5557,30938.0
2024-01-26 15:40:00,95.93,95.94,95.87,95.87,45856.0,90.5462,90.5557,90.4896,90.4896,45856.0
2024-01-26 15:45:00,95.87,95.94,95.78,95.78,95574.0,90.4896,90.5557,90.4046,90.4046,95574.0
2024-01-26 15:50:00,95.78,95.85,95.74,95.79,98672.0,90.4046,90.4707,90.3669,90.4141,98672.0
2024-01-26 15:55:00,95.8,95.95,95.79,95.86,238557.0,90.4235,90.5651,90.4141,90.4801,238557.0
2024-01-29 09:30:00,96.03,96.06,95.64,95.7,43591.0,90.6406,90.6689,90.2725,90.3291,43591.0
2024-01-29 09:35:00,95.69,95.84,95.42,95.51,15727.0,90.3197,90.4613,90.0648,90.1498,15727.0
2024-01-29 09:40:00,95.53,95.58,95.42,95.49,18715.0,90.1687,90.2159,90.0648,90.1309,18715.0
2024-01-29 09:45:00,95.54,95.61,95.33,95.4,28284.0,90.1781,90.2442,89.9799,90.046,28284.0
2024-01-29 09:50:00,95.35,95.51,95.34,95.4,8544.0,89.9988,90.1498,89.9893,90.046,8544.0
2024-01-29 09:55:00,95.42,95.56,95.39,95.43,9727.0,90.0648,90.197,90.0365,90.0743,9727.0
2024-01-29 10:00:00,95.4,95.68,95.39,95.58,14539.0,90.046,90.3102,90.0365,90.2159,14539.0
2024-01-29 10:05:00,95.59,95.66,95.5,95.55,16572.0,90.2253,90.2914,90.1403,90.1875,16572.0
2024-01-29 10:10:00,95.51,95.53,95.43,95.5,9835.0,90.1498,90.1687,90.0743,90.1403,9835.0
2024-01-29 10:15:00,95.5,95.65,95.48,95.52,15906.0,90.1403,90.2819,90.1215,90.1592,15906.0
2024-01-29 10:20:00,95.48,95.55,95.4,95.42,16286.0,90.1215,90.1875,90.046,90.0648,16286.0
2024-01-29 10:25:00,95.4,95.46,95.37,95.4,11412.0,90.046,90.1026,90.0176,90.046,11412.0
2024-01-29 10:30:00,95.38,95.41,95.31,95.36,9940.0,90.0271,90.0554,89.961,90.0082,9940.0
2024-01-29 10:35:00,95.37,95.56,95.34,95.56,14482.0,90.0176,90.197,89.9893,90.197,14482.0
2024-01-29 10:40:00,95.54,95.58,95.5,95.56,12048.0,90.1781,90.2159,90.1403,90.197,12048.0
2024-01-29 10:45:00,95.56,95.57,95.4,95.47,8312.0,90.197,90.2064,90.046,90.112,8312.0
2024-01-29 10:50:00,95.47,95.51,95.41,95.43,9204.0,90.112,90.1498,90.0554,90.0743,9204.0
2024-01-29 10:55:00,95.44,95.52,95.39,95.49,15899.0,90.0837,90.1592,90.0365,90.1309,15899.0
2024-01-29 11:00:00,95.5,95.62,95.47,95.58,8910.0,90.1403,90.2536,90.112,90.2159,8910.0
2024-01-29 11:05:00,95.59,95.68,95.55,95.66,11273.0,90.2253,90.3102,90.1875,90.2914,11273.0
2024-01-29 11:10:00,95.66,95.8,95.65,95.79,8551.0,90.2914,90.4235,90.2819,90.4141,8551.0
2024-01-29 11:15:00,95.78,95.84,95.7,95.84,21580.0,90.4046,90.4613,90.3291,90.4613,21580.0
2024-01-29 11:20:00,95.82,95.93,95.82,95.89,4827.0,90.4424,90.5462,90.4424,90.5085,4827.0
2024-01-29 11:25:00,95.89,95.99,95.89,95.95,13413.0,90.5085,90.6028,90.5085,90.5651,13413.0
2024-01-29 11:30:00,95.92,95.95,95.85,95.89,12548.0,90.5368,90.5651,90.4707,90.5085,12548.0
2024-01-29 11:35:00,95.89,95.95,95.89,95.93,8587.0,90.5085,90.5651,90.5085,90.5462,8587.0
2024-01-29 11:40:00,95.92,95.96,95.89,95.95,18076.0,90.5368,90.5745,90.5085,90.5651,18076.0
2024-01-29 11:45:00,95.95,96.01,95.92,95.99,10056.0,90.5651,90.6217,90.5368,90.6028,10056.0
2024-01-29 11:50:00,96.0,96.02,95.94,95.94,12593.0,90.6123,90.6312,90.5557,90.5557,12593.0
2024-01-29 11:55:00,95.95,95.98,95.88,95.91,14610.0,90.5651,90.5934,90.499,90.5273,14610.0
2024-01-29 12:00:00,95.9,95.92,95.84,95.86,17243.0,90.5179,90.5368,90.4613,90.4801,17243.0
2024-01-29 12:05:00,95.85,95.94,95.85,95.91,13589.0,90.4707,90.5557,90.4707,90.5273,13589.0
2024-01-29 12:10:00,95.89,95.92,95.86,95.91,16871.0,90.5085,90.5368,90.4801,90.5273,16871.0
2024-01-29 12:15:00,95.92,95.95,95.86,95.92,15582.0,90.5368,90.5651,90.4801,90.5368,15582.0
2024-01-29 12:20:00,95.93,95.93,95.82,95.85,10340.0,90.5462,90.5462,90.4424,90.4707,10340.0
2024-01-29 12:25:00,95.85,95.91,95.84,95.85,13779.0,90.4707,90.5273,90.4613,90.4707,13779.0
2024-01-29 12:30:00,95.86,95.94,95.85,95.9,11228.0,90.4801,90.5557,90.4707,90.5179,11228.0
2024-01-29 12:35:00,95.91,95.99,95.91,95.98,10526.0,90.5273,90.6028,90.5273,90.5934,10526.0
2024-01-29 12:40:00,95.99,96.0,95.89,95.9,10823.0,90.6028,90.6123,90.5085,90.5179,10823.0
2024-01-29 12:45:00,95.89,95.89,95.7,95.72,18031.0,90.5085,90.5085,90.3291,90.348,18031.0
2024-01-29 12:50:00,95.72,95.77,95.7,95.74,16023.0,90.348,90.3952,90.3291,90.3669,16023.0
2024-01-29 12:55:00,95.71,95.78,95.7,95.74,12679.0,90.3386,90.4046,90.3291,90.3669,12679.0
2024-01-29 13:00:00,95.73,95.77,95.69,95.73,11167.0,90.3574,90.3952,90.3197,90.3574,11167.0
2024-01-29 13:05:00,95.72,95.74,95.7,95.72,11708.0,90.348,90.3669,90.3291,90.348,11708.0
2024-01-29 13:10:00,95.73,95.73,95.67,95.73,11067.0,90.3574,90.3574,90.3008,90.3574,11067.0
2024-01-29 13:15:00,95.73,95.75,95.66,95.67,9824.0,90.3574,90.3763,90.2914,90.3008,9824.0
2024-01-29 13:20:00,95.68,95.79,95.68,95.73,11996.0,90.3102,90.4141,90.3102,90.3574,11996.0
2024-01-29 13:25:00,95.76,95.78,95.72,95.74,10459.0,90.3858,90.4046,90.348,90.3669,10459.0
2024-01-29 13:30:00,95.75,95.76,95.65,95.65,15696.0,90.3763,90.3858,90.2819,90.2819,15696.0
2024-01-29 13:35:00,95.65,95.71,95.65,95.66,9428.0,90.2819,90.3386,90.2819,90.2914,9428.0
2024-01-29 13:40:00,95.66,95.75,95.65,95.7,14846.0,90.2914,90.3763,90.2819,90.3291,14846.0
2024-01-29 13:45:00,95.7,95.72,95.67,95.69,14853.0,90.3291,90.348,90.3008,90.3197,14853.0
2024-01-29 13:50:00,95.67,95.68,95.61,95.64,13412.0,90.3008,90.3102,90.2442,90.2725,13412.0
2024-01-29 13:55:00,95.66,95.67,95.6,95.61,14526.0,90.2914,90.3008,90.2347,90.2442,14526.0
2024-01-29 14:00:00,95.6,95.65,95.57,95.62,11865.0,90.2347,90.2819,90.2064,90.2536,11865.0
2024-01-29 14:05:00,95.62,95.63,95.57,95.62,12500.0,90.2536,90.2631,90.2064,90.2536,12500.0
2024-01-29 14:10:00,95.62,95.68,95.62,95.64,9410.0,90.2536,90.3102,90.2536,90.2725,9410.0
2024-01-29 14:15:00,95.64,95.66,95.52,95.55,8925.0,90.2725,90.2914,90.1592,90.1875,8925.0
2024-01-29 14:20:00,95.54,95.61,95.54,95.6,13395.0,90.1781,90.2442,90.1781,90.2347,13395.0
2024-01-29 14:25:00,95.59,95.6,95.54,95.57,13262.0,90.2253,90.2347,90.1781,90.2064,13262.0
2024-01-29 14:30:00,95.57,95.62,95.56,95.61,8666.0,90.2064,90.2536,90.197,90.2442,8666.0
2024-01-29 14:35:00,95.61,95.63,95.58,95.63,8992.0,90.2442,90.2631,90.2159,90.2631,8992.0
2024-01-29 14:40:00,95.63,95.69,95.57,95.67,11674.0,90.2631,90.3197,90.2064,90.3008,11674.0
2024-01-29 14:45:00,95.67,95.67,95.6,95.62,13367.0,90.3008,90.3008,90.2347,90.2536,13367.0
2024-01-29 14:50:00,95.63,95.68,95.61,95.66,11045.0,90.2631,90.3102,90.2442,90.2914,11045.0
2024-01-29 14:55:00,95.64,95.72,95.62,95.68,17411.0,90.2725,90.348,90.2536,90.3102,17411.0
2024-01-29 15:00:00,95.68,95.83,95.68,95.75,25730.0,90.3102,90.4518,90.3102,90.3763,25730.0
2024-01-29 15:05:00,95.74,95.89,95.73,95.79,25911.0,90.3669,90.5085,90.3574,90.4141,25911.0
2024-01-29 15:10:00,95.79,95.84,95.74,95.78,43743.0,90.4141,90.4613,90.3669,90.4046,43743.0
2024-01-29 15:15:00,95.78,95.89,95.77,95.89,51911.0,90.4046,90.5085,90.3952,90.5085,51911.0
2024-01-29 15:20:00,95.9,96.12,95.9,96.1,62818.0,90.5179,90.7256,90.5179,90.7067,62818.0
2024-01-29 15:25:00,96.09,96.18,96.07,96.07,30510.0,90.6972,90.7822,90.6784,90.6784,30510.0
2024-01-29 15:30:00,96.07,96.16,96.04,96.07,43367.0,90.6784,90.7633,90.65,90.6784,43367.0
2024-01-29 15:35:00,96.07,96.12,96.01,96.09,40459.0,90.6784,90.7256,90.6217,90.6972,40459.0
2024-01-29 15:40:00,96.09,96.1,95.94,95.94,38626.0,90.6972,90.7067,90.5557,90.5557,38626.0
2024-01-29 15:45:00,95.93,95.94,95.83,95.87,50736.0,90.5462,90.5557,90.4518,90.4896,50736.0
2024-01-29 15:50:00,95.87,95.88,95.76,95.76,84356.0,90.4896,90.499,90.3858,90.3858,84356.0
2024-01-29 15:55:00,95.8,95.82,95.68,95.75,279255.0,90.4235,90.4424,90.3102,90.3763,279255.0
2024-01-30 09:30:00,95.69,95.69,95.45,95.67,36406.0,90.3197,90.3197,90.0932,90.3008,36406.0
2024-01-30 09:35:00,95.65,95.66,95.53,95.66,29169.0,90.2819,90.2914,90.1687,90.2914,29169.0
2024-01-30 09:40:00,95.59,95.64,95.32,95.32,24790.0,90.2253,90.2725,89.9704,89.9704,24790.0
2024-01-30 09:45:00,95.36,95.5,95.3,95.4,17172.0,90.0082,90.1403,89.9516,90.046,17172.0
2024-01-30 09:50:00,95.39,95.5,95.34,95.49,18357.0,90.0365,90.1403,89.9893,90.1309,18357.0
2024-01-30 09:55:00,95.51,95.51,95.36,95.45,14244.0,90.1498,90.1498,90.0082,90.0932,14244.0
2024-01-30 10:00:00,95.43,95.43,95.07,95.07,29350.0,90.0743,90.0743,89.7345,89.7345,29350.0
2024-01-30 10:05:00,95.05,95.14,94.96,95.11,30291.0,89.7156,89.8006,89.6307,89.7722,30291.0
2024-01-30 10:10:00,95.13,95.15,94.96,95.01,24487.0,89.7911,89.81,89.6307,89.6778,24487.0
2024-01-30 10:15:00,94.99,95.02,94.78,94.83,27995.0,89.659,89.6873,89.4608,89.5079,27995.0
2024-01-30 10:20:00,94.84,94.92,94.79,94.79,19568.0,89.5174,89.5929,89.4702,89.4702,19568.0
2024-01-30 10:25:00,94.81,94.9,94.79,94.84,18996.0,89.4891,89.574,89.4702,89.5174,18996.0
2024-01-30 10:30:00,94.86,94.9,94.77,94.84,18117.0,89.5363,89.574,89.4513,89.5174,18117.0
2024-01-30 10:35:00,94.84,94.95,94.82,94.84,10721.0,89.5174,89.6212,89.4985,89.5174,10721.0
2024-01-30 10:40:00,94.85,95.01,94.84,94.97,15626.0,89.5268,89.6778,89.5174,89.6401,15626.0
2024-01-30 10:45:00,94.98,95.11,94.97,95.11,9190.0,89.6495,89.7722,89.6401,89.7722,9190.0
2024-01-30 10:50:00,95.12,95.12,95.03,95.08,12747.0,89.7817,89.7817,89.6967,89.7439,12747.0
2024-01-30 10:55:00,95.09,95.15,94.97,94.97,18549.0,89.7534,89.81,89.6401,89.6401,18549.0
2024-01-30 11:00:00,94.97,95.07,94.97,95.0,70356.0,89.6401,89.7345,89.6401,89.6684,70356.0
2024-01-30 11:05:00,95.03,95.09,95.0,95.06,15153.0,89.6967,89.7534,89.6684,89.725,15153.0
2024-01-30 11:10:00,95.07,95.16,95.06,95.16,13495.0,89.7345,89.8194,89.725,89.8194,13495.0
2024-01-30 11:15:00,95.16,95.16,95.07,95.13,11415.0,89.8194,89.8194,89.7345,89.7911,11415.0
2024-01-30 11:20:00,95.13,95.21,95.13,95.17,12455.0,89.7911,89.8666,89.7911,89.8289,12455.0
2024-01-30 11:25:00,95.18,95.21,95.13,95.16,10987.0,89.8383,89.8666,89.7911,89.8194,10987.0
2024-01-30 11:30:00,95.17,95.17,95.09,95.09,12156.0,89.8289,89.8289,89.7534,89.7534,12156.0
2024-01-30 11:35:00,95.1,95.15,95.08,95.13,29501.0,89.7628,89.81,89.7439,89.7911,29501.0
2024-01-30 11:40:00,95.15,95.21,95.1,95.18,12756.0,89.81,89.8666,89.7628,89.8383,12756.0
2024-01-30 11:45:00,95.17,95.24,95.15,95.21,12010.0,89.8289,89.8949,89.81,89.8666,12010.0
2024-01-30 11:50:00,95.22,95.3,95.21,95.25,11933.0,89.8761,89.9516,89.8666,89.9044,11933.0
2024-01-30 11:55:00,95.25,95.33,95.24,95.32,11088.0,89.9044,89.9799,89.8949,89.9704,11088.0
2024-01-30 12:00:00,95.31,95.38,95.3,95.37,20357.0,89.961,90.0271,89.9516,90.0176,20357.0
2024-01-30 12:05:00,95.37,95.44,95.33,95.43,12396.0,90.0176,90.0837,89.9799,90.0743,12396.0
2024-01-30 12:10:00,95.44,95.46,95.39,95.41,11722.0,90.0837,90.1026,90.0365,90.0554,11722.0
2024-01-30 12:15:00,95.42,95.42,95.34,95.41,17062.0,90.0648,90.0648,89.9893,90.0554,17062.0
2024-01-30 12:20:00,95.42,95.45,95.39,95.44,24107.0,90.0648,90.0932,90.0365,90.0837,24107.0
2024-01-30 12:25:00,95.42,95.42,95.3,95.33,13451.0,90.0648,90.0648,89.9516,89.9799,13451.0
2024-01-30 12:30:00,95.3,95.38,95.27,95.3,15475.0,89.9516,90.0271,89.9233,89.9516,15475.0
2024-01-30 12:35:00,95.29,95.32,95.2,95.2,7932.0,89.9421,89.9704,89.8572,89.8572,7932.0
2024-01-30 12:40:00,95.2,95.29,95.19,95.22,28923.0,89.8572,89.9421,89.8477,89.8761,28923.0
2024-01-30 12:45:00,95.23,95.3,95.21,95.21,13085.0,89.8855,89.9516,89.8666,89.8666,13085.0
2024-01-30 12:50:00,95.22,95.29,95.18,95.29,13749.0,89.8761,89.9421,89.8383,89.9421,13749.0
2024-01-30 12:55:00,95.32,95.32,95.22,95.25,10912.0,89.9704,89.9704,89.8761,89.9044,10912.0
2024-01-30 13:00:00,95.22,95.33,95.22,95.3,7944.0,89.8761,89.9799,89.8761,89.9516,7944.0
2024-01-30 13:05:00,95.29,95.35,95.27,95.31,9777.0,89.9421,89.9988,89.9233,89.961,9777.0
2024-01-30 13:10:00,95.31,95.41,95.31,95.41,10923.0,89.961,90.0554,89.961,90.0554,10923.0
2024-01-30 13:15:00,95.42,95.48,95.4,95.44,10672.0,90.0648,90.1215,90.046,90.0837,10672.0
2024-01-30 13:20:00,95.43,95.48,95.4,95.46,8410.0,90.0743,90.1215,90.046,90.1026,8410.0
2024-01-30 13:25:00,95.45,95.47,95.42,95.43,8992.0,90.0932,90.112,90.0648,90.0743,8992.0
2024-01-30 13:30:00,95.43,95.48,95.43,95.48,9002.0,90.0743,90.1215,90.0743,90.1215,9002.0
2024-01-30 13:35:00,95.48,95.52,95.44,95.48,12618.0,90.1215,90.1592,90.0837,90.1215,12618.0
2024-01-30 13:40:00,95.47,95.6,95.46,95.57,11403.0,90.112,90.2347,90.1026,90.2064,11403.0
2024-01-30 13:45:00,95.57,95.61,95.56,95.58,10390.0,90.2064,90.2442,90.197,90.2159,10390.0
2024-01-30 13:50:00,95.59,95.72,95.59,95.72,16217.0,90.2253,90.348,90.2253,90.348,16217.0
2024-01-30 13:55:00,95.72,95.75,95.63,95.71,14342.0,90.348,90.3763,90.2631,90.3386,14342.0
2024-01-30 14:00:00,95.71,95.83,95.71,95.82,14214.0,90.3386,90.4518,90.3386,90.4424,14214.0
2024-01-30 14:05:00,95.83,95.91,95.83,95.89,12066.0,90.4518,90.5273,90.4518,90.5085,12066.0
2024-01-30 14:10:00,95.91,95.98,95.88,95.97,14987.0,90.5273,90.5934,90.499,90.584,14987.0
2024-01-30 14:15:00,95.96,96.08,95.93,96.05,24532.0,90.5745,90.6878,90.5462,90.6595,24532.0
2024-01-30 14:20:00,96.06,96.12,96.01,96.04,16215.0,90.6689,90.7256,90.6217,90.65,16215.0
2024-01-30 14:25:00,96.04,96.07,95.96,95.98,18187.0,90.65,90.6784,90.5745,90.5934,18187.0
2024-01-30 14:30:00,95.99,96.0,95.95,95.97,8960.0,90.6028,90.6123,90.5651,90.584,8960.0
2024-01-30 14:35:00,95.96,95.96,95.85,95.92,12557.0,90.5745,90.5745,90.4707,90.5368,12557.0
2024-01-30 14:40:00,95.95,95.95,95.86,95.88,8782.0,90.5651,90.5651,90.4801,90.499,8782.0
2024-01-30 14:45:00,95.88,95.9,95.8,95.81,13135.0,90.499,90.5179,90.4235,90.4329,13135.0
2024-01-30 14:50:00,95.81,95.85,95.79,95.81,12691.0,90.4329,90.4707,90.4141,90.4329,12691.0
2024-01-30 14:55:00,95.83,95.88,95.81,95.82,17393.0,90.4518,90.499,90.4329,90.4424,17393.0
2024-01-30 15:00:00,95.81,95.81,95.62,95.64,22476.0,90.4329,90.4329,90.2536,90.2725,22476.0
2024-01-30 15:05:00,95.64,95.67,95.56,95.58,25862.0,90.2725,90.3008,90.197,90.2159,25862.0
2024-01-30 15:10:00,95.6,95.67,95.49,95.5,16467.0,90.2347,90.3008,90.1309,90.1403,16467.0
2024-01-30 15:15:00,95.49,95.49,95.39,95.43,16155.0,90.1309,90.1309,90.0365,90.0743,16155.0
2024-01-30 15:20:00,95.44,95.47,95.37,95.37,14027.0,90.0837,90.112,90.0176,90.0176,14027.0
2024-01-30 15:25:00,95.38,95.44,95.36,95.42,17080.0,90.0271,90.0837,90.0082,90.0648,17080.0
2024-01-30 15:30:00,95.41,95.52,95.35,95.52,35215.0,90.0554,90.1592,89.9988,90.1592,35215.0
2024-01-30 15:35:00,95.52,95.61,95.49,95.56,28468.0,90.1592,90.2442,90.1309,90.197,28468.0
2024-01-30 15:40:00,95.56,95.63,95.53,95.58,38290.0,90.197,90.2631,90.1687,90.2159,38290.0
2024-01-30 15:45:00,95.57,95.64,95.55,95.61,39565.0,90.2064,90.2725,90.1875,90.2442,39565.0
2024-01-30 15:50:00,95.62,95.63,95.5,95.5,85825.0,90.2536,90.2631,90.1403,90.1403,85825.0
2024-01-30 15:55:00,95.5,95.62,95.47,95.53,248506.0,90.1403,90.2536,90.112,90.1687,248506.0
2024-01-31 09:30:00,96.1,96.22,95.71,95.71,36845.0,90.7067,90.8199,90.3386,90.3386,36845.0
2024-01-31 09:35:00,95.64,96.27,95.63,96.18,18509.0,90.2725,90.8671,90.2631,90.7822,18509.0
2024-01-31 09:40:00,96.18,96.34,96.12,96.23,11895.0,90.7822,90.9332,90.7256,90.8294,11895.0
2024-01-31 09:45:00,96.24,96.26,95.9,95.95,11058.0,90.8388,90.8577,90.5179,90.5651,11058.0
2024-01-31 09:50:00,95.93,95.94,95.77,95.8,8434.0,90.5462,90.5557,90.3952,90.4235,8434.0
2024-01-31 09:55:00,95.77,95.84,95.71,95.8,10608.0,90.3952,90.4613,90.3386,90.4235,10608.0
2024-01-31 10:00:00,95.79,95.97,95.79,95.86,18303.0,90.4141,90.584,90.4141,90.4801,18303.0
2024-01-31 10:05:00,95.92,96.05,95.89,96.05,9940.0,90.5368,90.6595,90.5085,90.6595,9940.0
2024-01-31 10:10:00,96.04,96.35,96.04,96.34,20016.0,90.65,90.9426,90.65,90.9332,20016.0
2024-01-31 10:15:00,96.34,96.5,96.32,96.45,28339.0,90.9332,91.0842,90.9143,91.037,28339.0
2024-01-31 10:20:00,96.48,96.53,96.41,96.43,16456.0,91.0653,91.1125,90.9993,91.0182,16456.0
2024-01-31 10:25:00,96.44,96.75,96.44,96.73,11283.0,91.0276,91.3202,91.0276,91.3013,11283.0
2024-01-31 10:30:00,96.72,96.88,96.71,96.73,22345.0,91.2919,91.4429,91.2824,91.3013,22345.0
2024-01-31 10:35:00,96.75,96.98,96.75,96.88,11206.0,91.3202,91.5373,91.3202,91.4429,11206.0
2024-01-31 10:40:00,96.87,96.99,96.82,96.92,10893.0,91.4335,91.5467,91.3863,91.4807,10893.0
2024-01-31 10:45:00,96.94,96.96,96.84,96.86,7233.0,91.4995,91.5184,91.4051,91.424,7233.0
2024-01-31 10:50:00,96.83,96.93,96.77,96.91,8114.0,91.3957,91.4901,91.3391,91.4712,8114.0
2024-01-31 10:55:00,96.91,96.91,96.79,96.88,7820.0,91.4712,91.4712,91.3579,91.4429,7820.0
2024-01-31 11:00:00,96.88,96.95,96.78,96.86,24137.0,91.4429,91.509,91.3485,91.424,24137.0
2024-01-31 11:05:00,96.86,96.88,96.78,96.79,16166.0,91.424,91.4429,91.3485,91.3579,16166.0
2024-01-31 11:10:00,96.8,96.85,96.73,96.73,19771.0,91.3674,91.4146,91.3013,91.3013,19771.0
2024-01-31 11:15:00,96.73,96.79,96.66,96.72,11631.0,91.3013,91.3579,91.2352,91.2919,11631.0
2024-01-31 11:20:00,96.72,96.78,96.64,96.65,13573.0,91.2919,91.3485,91.2164,91.2258,13573.0
2024-01-31 11:25:00,96.64,96.64,96.53,96.53,9723.0,91.2164,91.2164,91.1125,91.1125,9723.0
2024-01-31 11:30:00,96.54,96.64,96.49,96.63,11621.0,91.122,91.2164,91.0748,91.2069,11621.0
2024-01-31 11:35:00,96.64,96.64,96.55,96.57,8535.0,91.2164,91.2164,91.1314,91.1503,8535.0
2024-01-31 11:40:00,96.56,96.57,96.45,96.46,21638.0,91.1409,91.1503,91.037,91.0465,21638.0
2024-01-31 11:45:00,96.47,96.63,96.43,96.62,9527.0,91.0559,91.2069,91.0182,91.1975,9527.0
2024-01-31 11:50:00,96.64,96.68,96.63,96.64,14132.0,91.2164,91.2541,91.2069,91.2164,14132.0
2024-01-31 11:55:00,96.63,96.76,96.61,96.72,12426.0,91.2069,91.3296,91.1881,91.2919,12426.0
2024-01-31 12:00:00,96.72,96.75,96.66,96.66,17385.0,91.2919,91.3202,91.2352,91.2352,17385.0
2024-01-31 12:05:00,96.64,96.74,96.64,96.69,7674.0,91.2164,91.3108,91.2164,91.2636,7674.0
2024-01-31 12:10:00,96.71,96.75,96.7,96.72,14755.0,91.2824,91.3202,91.273,91.2919,14755.0
2024-01-31 12:15:00,96.73,96.76,96.66,96.73,14635.0,91.3013,91.3296,91.2352,91.3013,14635.0
2024-01-31 12:20:00,96.73,96.75,96.64,96.66,9598.0,91.3013,91.3202,91.2164,91.2352,9598.0
2024-01-31 12:25:00,96.67,96.72,96.62,96.69,13060.0,91.2447,91.2919,91.1975,91.2636,13060.0
2024-01-31 12:30:00,96.69,96.71,96.64,96.64,9076.0,91.2636,91.2824,91.2164,91.2164,9076.0
2024-01-31 12:35:00,96.64,96.64,96.56,96.62,13535.0,91.2164,91.2164,91.1409,91.1975,13535.0
2024-01-31 12:40:00,96.61,96.7,96.58,96.69,10003.0,91.1881,91.273,91.1597,91.2636,10003.0
2024-01-31 12:45:00,96.68,96.7,96.62,96.62,7839.0,91.2541,91.273,91.1975,91.1975,7839.0
2024-01-31 12:50:00,96.63,96.67,96.59,96.6,11280.0,91.2069,91.2447,91.1692,91.1786,11280.0
2024-01-31 12:55:00,96.61,96.65,96.6,96.61,6663.0,91.1881,91.2258,91.1786,91.1881,6663.0
2024-01-31 13:00:00,96.59,96.61,96.5,96.5,24620.0,91.1692,91.1881,91.0842,91.0842,24620.0
2024-01-31 13:05:00,96.5,96.54,96.48,96.49,13828.0,91.0842,91.122,91.0653,91.0748,13828.0
2024-01-31 13:10:00,96.49,96.52,96.42,96.49,11789.0,91.0748,91.1031,91.0087,91.0748,11789.0
2024-01-31 13:15:00,96.5,96.53,96.43,96.46,11395.0,91.0842,91.1125,91.0182,91.0465,11395.0
2024-01-31 13:20:00,96.45,96.46,96.35,96.39,14048.0,91.037,91.0465,90.9426,90.9804,14048.0
2024-01-31 13:25:00,96.4,96.43,96.36,96.43,10265.0,90.9898,91.0182,90.9521,91.0182,10265.0
2024-01-31 13:30:00,96.43,96.48,96.41,96.43,7328.0,91.0182,91.0653,90.9993,91.0182,7328.0
2024-01-31 13:35:00,96.39,96.45,96.34,96.36,8443.0,90.9804,91.037,90.9332,90.9521,8443.0
2024-01-31 13:40:00,96.36,96.42,96.33,96.41,13827.0,90.9521,91.0087,90.9238,90.9993,13827.0
2024-01-31 13:45:00,96.43,96.49,96.4,96.48,9516.0,91.0182,91.0748,90.9898,91.0653,9516.0
2024-01-31 13:50:00,96.49,96.49,96.41,96.44,8660.0,91.0748,91.0748,90.9993,91.0276,8660.0
2024-01-31 13:55:00,96.44,96.45,96.32,96.33,13376.0,91.0276,91.037,90.9143,90.9238,13376.0
2024-01-31 14:00:00,96.36,96.43,96.05,96.22,19763.0,90.9521,91.0182,90.6595,90.8199,19763.0
2024-01-31 14:05:00,96.23,96.24,96.05,96.07,12951.0,90.8294,90.8388,90.6595,90.6784,12951.0
2024-01-31 14:10:00,96.08,96.2,96.06,96.15,18390.0,90.6878,90.8011,90.6689,90.7539,18390.0
2024-01-31 14:15:00,96.1,96.15,96.06,96.09,12902.0,90.7067,90.7539,90.6689,90.6972,12902.0
2024-01-31 14:20:00,96.1,96.16,96.06,96.06,18601.0,90.7067,90.7633,90.6689,90.6689,18601.0
2024-01-31 14:25:00,96.07,96.15,96.07,96.12,7527.0,90.6784,90.7539,90.6784,90.7256,7527.0
2024-01-31 14:30:00,96.12,96.2,96.06,96.09,29281.0,90.7256,90.8011,90.6689,90.6972,29281.0
2024-01-31 14:35:00,96.14,96.31,96.07,96.25,12808.0,90.7444,90.9049,90.6784,90.8483,12808.0
2024-01-31 14:40:00,96.25,96.35,96.18,96.19,24404.0,90.8483,90.9426,90.7822,90.7916,24404.0
2024-01-31 14:45:00,96.2,96.26,96.13,96.15,23917.0,90.8011,90.8577,90.735,90.7539,23917.0
2024-01-31 14:50:00,96.13,96.13,95.84,95.92,25023.0,90.735,90.735,90.4613,90.5368,25023.0
2024-01-31 14:55:00,95.91,95.94,95.7,95.73,13978.0,90.5273,90.5557,90.3291,90.3574,13978.0
2024-01-31 15:00:00,95.71,95.71,95.44,95.52,44771.0,90.3386,90.3386,90.0837,90.1592,44771.0
2024-01-31 15:05:00,95.48,95.6,95.3,95.59,10528.0,90.1215,90.2347,89.9516,90.2253,10528.0
2024-01-31 15:10:00,95.6,95.73,95.58,95.63,21529.0,90.2347,90.3574,90.2159,90.2631,21529.0
2024-01-31 15:15:00,95.6,95.73,95.55,95.67,13603.0,90.2347,90.3574,90.1875,90.3008,13603.0
2024-01-31 15:20:00,95.69,95.87,95.67,95.84,53599.0,90.3197,90.4896,90.3008,90.4613,53599.0
2024-01-31 15:25:00,95.83,95.83,95.62,95.62,8816.0,90.4518,90.4518,90.2536,90.2536,8816.0
2024-01-31 15:30:00,95.61,95.81,95.59,95.8,18150.0,90.2442,90.4329,90.2253,90.4235,18150.0
2024-01-31 15:35:00,95.79,95.93,95.77,95.87,32731.0,90.4141,90.5462,90.3952,90.4896,32731.0
2024-01-31 15:40:00,95.86,95.99,95.8,95.94,35302.0,90.4801,90.6028,90.4235,90.5557,35302.0
2024-01-31 15:45:00,95.95,96.1,95.95,96.02,58135.0,90.5651,90.7067,90.5651,90.6312,58135.0
2024-01-31 15:50:00,96.04,96.16,95.86,96.1,94247.0,90.65,90.7633,90.4801,90.7067,94247.0
2024-01-31 15:55:00,96.1,96.12,95.81,95.83,251323.0,90.7067,90.7256,90.4329,90.4518,251323.0
2024-02-01 09:30:00,95.35,95.5,94.75,95.0,54795.0,89.9988,90.1403,89.4324,89.6684,54795.0
2024-02-01 09:35:00,95.01,95.44,94.97,95.44,22602.0,89.6778,90.0837,89.6401,90.0837,22602.0
2024-02-01 09:40:00,95.43,95.72,95.4,95.66,19360.0,90.0743,90.348,90.046,90.2914,19360.0
2024-02-01 09:45:00,95.73,95.79,95.58,95.69,18239.0,90.3574,90.4141,90.2159,90.3197,18239.0
2024-02-01 09:50:00,95.65,95.99,95.65,95.9,11041.0,90.2819,90.6028,90.2819,90.5179,11041.0
2024-02-01 09:55:00,95.92,96.04,95.92,96.0,16047.0,90.5368,90.65,90.5368,90.6123,16047.0
2024-02-01 10:00:00,95.96,96.02,95.74,95.97,12169.0,90.5745,90.6312,90.3669,90.584,12169.0
2024-02-01 10:05:00,95.97,96.03,95.86,95.98,8798.0,90.584,90.6406,90.4801,90.5934,8798.0
2024-02-01 10:10:00,95.96,96.02,95.86,96.0,13090.0,90.5745,90.6312,90.4801,90.6123,13090.0
2024-02-01 10:15:00,96.01,96.19,96.0,96.11,11673.0,90.6217,90.7916,90.6123,90.7161,11673.0
2024-02-01 10:20:00,96.13,96.26,96.08,96.26,10095.0,90.735,90.8577,90.6878,90.8577,10095.0
2024-02-01 10:25:00,96.28,96.45,96.18,96.39,30175.0,90.8766,91.037,90.7822,90.9804,30175.0
2024-02-01 10:30:00,96.37,96.58,96.36,96.57,18905.0,90.9615,91.1597,90.9521,91.1503,18905.0
2024-02-01 10:35:00,96.58,96.81,96.57,96.7,9727.0,91.1597,91.3768,91.1503,91.273,9727.0
2024-02-01 10:40:00,96.75,96.91,96.69,96.9,11649.0,91.3202,91.4712,91.2636,91.4618,11649.0
2024-02-01 10:45:00,96.9,96.91,96.68,96.68,8998.0,91.4618,91.4712,91.2541,91.2541,8998.0
2024-02-01 10:50:00,96.66,96.69,96.57,96.57,8739.0,91.2352,91.2636,91.1503,91.1503,8739.0
2024-02-01 10:55:00,96.55,96.7,96.53,96.68,13456.0,91.1314,91.273,91.1125,91.2541,13456.0
2024-02-01 11:00:00,96.7,96.75,96.57,96.67,10548.0,91.273,91.3202,91.1503,91.2447,10548.0
2024-02-01 11:05:00,96.67,96.76,96.66,96.68,7291.0,91.2447,91.3296,91.2352,91.2541,7291.0
2024-02-01 11:10:00,96.7,96.74,96.63,96.69,5397.0,91.273,91.3108,91.2069,91.2636,5397.0
2024-02-01 11:15:00,96.71,96.79,96.68,96.69,7784.0,91.2824,91.3579,91.2541,91.2636,7784.0
2024-02-01 11:20:00,96.68,96.71,96.55,96.56,9988.0,91.2541,91.2824,91.1314,91.1409,9988.0
2024-02-01 11:25:00,96.55,96.69,96.55,96.67,10361.0,91.1314,91.2636,91.1314,91.2447,10361.0
2024-02-01 11:30:00,96.71,96.86,96.71,96.84,11207.0,91.2824,91.424,91.2824,91.4051,11207.0
2024-02-01 11:35:00,96.85,96.98,96.85,96.98,16204.0,91.4146,91.5373,91.4146,91.5373,16204.0
2024-02-01 11:40:00,97.0,97.17,96.99,97.15,35955.0,91.5562,91.7166,91.5467,91.6977,35955.0
2024-02-01 11:45:00,97.17,97.22,97.12,97.22,11500.0,91.7166,91.7638,91.6694,91.7638,11500.0
2024-02-01 11:50:00,97.22,97.22,97.11,97.2,11515.0,91.7638,91.7638,91.66,91.7449,11515.0
2024-02-01 11:55:00,97.2,97.23,97.13,97.15,6895.0,91.7449,91.7733,91.6789,91.6977,6895.0
2024-02-01 12:00:00,97.16,97.44,97.16,97.42,13028.0,91.7072,91.9715,91.7072,91.9526,13028.0
2024-02-01 12:05:00,97.42,97.43,97.29,97.29,9196.0,91.9526,91.962,91.8299,91.8299,9196.0
2024-02-01 12:10:00,97.28,97.31,97.11,97.11,13342.0,91.8204,91.8488,91.66,91.66,13342.0
2024-02-01 12:15:00,97.11,97.11,97.03,97.08,6871.0,91.66,91.66,91.5845,91.6317,6871.0
2024-02-01 12:20:00,97.07,97.08,96.97,97.05,8189.0,91.6222,91.6317,91.5278,91.6034,8189.0
2024-02-01 12:25:00,97.1,97.1,97.01,97.1,9708.0,91.6506,91.6506,91.5656,91.6506,9708.0
2024-02-01 12:30:00,97.09,97.1,97.01,97.02,7684.0,91.6411,91.6506,91.5656,91.575,7684.0
2024-02-01 12:35:00,97.02,97.09,96.98,97.06,17156.0,91.575,91.6411,91.5373,91.6128,17156.0
2024-02-01 12:40:00,97.07,97.26,97.06,97.25,9427.0,91.6222,91.8016,91.6128,91.7921,9427.0
2024-02-01 12:45:00,97.23,97.26,97.2,97.25,9771.0,91.7733,91.8016,91.7449,91.7921,9771.0
2024-02-01 12:50:00,97.25,97.39,97.24,97.36,13769.0,91.7921,91.9243,91.7827,91.896,13769.0
2024-02-01 12:55:00,97.35,97.37,97.23,97.28,13177.0,91.8865,91.9054,91.7733,91.8204,13177.0
2024-02-01 13:00:00,97.29,97.33,97.24,97.25,7292.0,91.8299,91.8676,91.7827,91.7921,7292.0
2024-02-01 13:05:00,97.23,97.3,97.21,97.23,2970.0,91.7733,91.8393,91.7544,91.7733,2970.0
2024-02-01 13:10:00,97.23,97.26,97.21,97.23,13891.0,91.7733,91.8016,91.7544,91.7733,13891.0
2024-02-01 13:15:00,97.22,97.36,97.22,97.34,42064.0,91.7638,91.896,91.7638,91.8771,42064.0
2024-02-01 13:20:00,97.35,97.36,97.3,97.34,5618.0,91.8865,91.896,91.8393,91.8771,5618.0
2024-02-01 13:25:00,97.35,97.38,97.32,97.35,12403.0,91.8865,91.9148,91.8582,91.8865,12403.0
2024-02-01 13:30:00,97.34,97.44,97.34,97.41,13727.0,91.8771,91.9715,91.8771,91.9432,13727.0
2024-02-01 13:35:00,97.41,97.49,97.33,97.37,15288.0,91.9432,92.0187,91.8676,91.9054,15288.0
2024-02-01 13:40:00,97.35,97.5,97.34,97.44,11061.0,91.8865,92.0281,91.8771,91.9715,11061.0
2024-02-01 13:45:00,97.45,97.48,97.43,97.47,5258.0,91.9809,92.0092,91.962,91.9998,5258.0
2024-02-01 13:50:00,97.46,97.47,97.4,97.45,13026.0,91.9903,91.9998,91.9337,91.9809,13026.0
2024-02-01 13:55:00,97.45,97.5,97.42,97.46,8079.0,91.9809,92.0281,91.9526,91.9903,8079.0
2024-02-01 14:00:00,97.46,97.54,97.44,97.5,11943.0,91.9903,92.0659,91.9715,92.0281,11943.0
2024-02-01 14:05:00,97.49,97.49,97.34,97.44,15493.0,92.0187,92.0187,91.8771,91.9715,15493.0
2024-02-01 14:10:00,97.42,97.44,97.36,97.42,7882.0,91.9526,91.9715,91.896,91.9526,7882.0
2024-02-01 14:15:00,97.41,97.43,97.28,97.33,8980.0,91.9432,91.962,91.8204,91.8676,8980.0
2024-02-01 14:20:00,97.33,97.35,97.3,97.32,3762.0,91.8676,91.8865,91.8393,91.8582,3762.0
2024-02-01 14:25:00,97.33,97.33,97.21,97.26,9921.0,91.8676,91.8676,91.7544,91.8016,9921.0
2024-02-01 14:30:00,97.26,97.26,97.17,97.2,5600.0,91.8016,91.8016,91.7166,91.7449,5600.0
2024-02-01 14:35:00,97.21,97.25,97.15,97.25,6890.0,91.7544,91.7921,91.6977,91.7921,6890.0
2024-02-01 14:40:00,97.25,97.28,97.2,97.28,11387.0,91.7921,91.8204,91.7449,91.8204,11387.0
2024-02-01 14:45:00,97.26,97.28,97.2,97.24,14415.0,91.8016,91.8204,91.7449,91.7827,14415.0
2024-02-01 14:50:00,97.26,97.29,97.11,97.11,11959.0,91.8016,91.8299,91.66,91.66,11959.0
2024-02-01 14:55:00,97.1,97.18,97.1,97.15,9296.0,91.6506,91.7261,91.6506,91.6977,9296.0
2024-02-01 15:00:00,97.16,97.16,97.09,97.14,11497.0,91.7072,91.7072,91.6411,91.6883,11497.0
2024-02-01 15:05:00,97.15,97.18,97.08,97.18,14557.0,91.6977,91.7261,91.6317,91.7261,14557.0
2024-02-01 15:10:00,97.19,97.24,97.1,97.24,14808.0,91.7355,91.7827,91.6506,91.7827,14808.0
2024-02-01 15:15:00,97.24,97.31,97.22,97.28,10830.0,91.7827,91.8488,91.7638,91.8204,10830.0
2024-02-01 15:20:00,97.28,97.29,97.21,97.24,15767.0,91.8204,91.8299,91.7544,91.7827,15767.0
2024-02-01 15:25:00,97.24,97.32,97.23,97.31,12159.0,91.7827,91.8582,91.7733,91.8488,12159.0
2024-02-01 15:30:00,97.32,97.36,97.25,97.28,23241.0,91.8582,91.896,91.7921,91.8204,23241.0
2024-02-01 15:35:00,97.28,97.35,97.27,97.31,16268.0,91.8204,91.8865,91.811,91.8488,16268.0
2024-02-01 15:40:00,97.32,97.39,97.32,97.35,20341.0,91.8582,91.9243,91.8582,91.8865,20341.0
2024-02-01 15:45:00,97.34,97.47,97.34,97.45,31776.0,91.8771,91.9998,91.8771,91.9809,31776.0
2024-02-01 15:50:00,97.46,97.71,97.44,97.63,64312.0,91.9903,92.2263,91.9715,92.1508,64312.0
2024-02-01 15:55:00,97.64,97.85,97.64,97.79,169364.0,92.1602,92.3585,92.1602,92.3018,169364.0
2024-02-02 09:30:00,96.85,97.1,96.42,96.42,51454.0,91.4146,91.6506,91.0087,91.0087,51454.0
2024-02-02 09:35:00,96.4,96.58,96.26,96.36,26056.0,90.9898,91.1597,90.8577,90.9521,26056.0
2024-02-02 09:40:00,96.36,96.4,95.96,96.08,35346.0,90.9521,90.9898,90.5745,90.6878,35346.0
2024-02-02 09:45:00,96.04,96.3,95.98,96.25,43425.0,90.65,90.8954,90.5934,90.8483,43425.0
2024-02-02 09:50:00,96.28,96.37,96.12,96.24,37819.0,90.8766,90.9615,90.7256,90.8388,37819.0
2024-02-02 09:55:00,96.27,96.47,96.25,96.41,12492.0,90.8671,91.0559,90.8483,90.9993,12492.0
2024-02-02 10:00:00,96.43,96.43,96.12,96.14,20859.0,91.0182,91.0182,90.7256,90.7444,20859.0
2024-02-02 10:05:00,96.2,96.26,96.0,96.12,24064.0,90.8011,90.8577,90.6123,90.7256,24064.0
2024-02-02 10:10:00,96.13,96.13,95.9,96.1,21476.0,90.735,90.735,90.5179,90.7067,21476.0
2024-02-02 10:15:00,96.02,96.23,96.02,96.13,13601.0,90.6312,90.8294,90.6312,90.735,13601.0
2024-02-02 10:20:00,96.14,96.17,96.01,96.16,26570.0,90.7444,90.7727,90.6217,90.7633,26570.0
2024-02-02 10:25:00,96.18,96.36,96.17,96.33,29390.0,90.7822,90.9521,90.7727,90.9238,29390.0
2024-02-02 10:30:00,96.32,96.4,96.09,96.15,21666.0,90.9143,90.9898,90.6972,90.7539,21666.0
2024-02-02 10:35:00,96.15,96.24,96.04,96.13,15820.0,90.7539,90.8388,90.65,90.735,15820.0
2024-02-02 10:40:00,96.14,96.27,96.02,96.19,17075.0,90.7444,90.8671,90.6312,90.7916,17075.0
2024-02-02 10:45:00,96.22,96.23,95.88,95.97,10660.0,90.8199,90.8294,90.499,90.584,10660.0
2024-02-02 10:50:00,96.01,96.14,95.99,96.05,15580.0,90.6217,90.7444,90.6028,90.6595,15580.0
2024-02-02 10:55:00,96.02,96.15,95.92,96.12,7148.0,90.6312,90.7539,90.5368,90.7256,7148.0
2024-02-02 11:00:00,96.11,96.23,96.06,96.11,6512.0,90.7161,90.8294,90.6689,90.7161,6512.0
2024-02-02 11:05:00,96.09,96.17,96.02,96.09,11390.0,90.6972,90.7727,90.6312,90.6972,11390.0
2024-02-02 11:10:00,96.09,96.13,96.04,96.09,10543.0,90.6972,90.735,90.65,90.6972,10543.0
2024-02-02 11:15:00,96.11,96.2,96.1,96.12,9564.0,90.7161,90.8011,90.7067,90.7256,9564.0
2024-02-02 11:20:00,96.11,96.17,96.07,96.09,8524.0,90.7161,90.7727,90.6784,90.6972,8524.0
2024-02-02 11:25:00,96.09,96.28,96.05,96.24,9139.0,90.6972,90.8766,90.6595,90.8388,9139.0
2024-02-02 11:30:00,96.26,96.46,96.25,96.46,9341.0,90.8577,91.0465,90.8483,91.0465,9341.0
2024-02-02 11:35:00,96.45,96.52,96.42,96.51,12531.0,91.037,91.1031,91.0087,91.0937,12531.0
2024-02-02 11:40:00,96.53,96.53,96.41,96.45,15485.0,91.1125,91.1125,90.9993,91.037,15485.0
2024-02-02 11:45:00,96.45,96.47,96.37,96.43,9495.0,91.037,91.0559,90.9615,91.0182,9495.0
2024-02-02 11:50:00,96.42,96.42,96.29,96.31,11020.0,91.0087,91.0087,90.886,90.9049,11020.0
2024-02-02 11:55:00,96.31,96.32,96.12,96.17,12692.0,90.9049,90.9143,90.7256,90.7727,12692.0
2024-02-02 12:00:00,96.19,96.19,95.93,95.98,21486.0,90.7916,90.7916,90.5462,90.5934,21486.0
2024-02-02 12:05:00,95.99,96.02,95.87,95.87,14091.0,90.6028,90.6312,90.4896,90.4896,14091.0
2024-02-02 12:10:00,95.88,95.93,95.79,95.8,10630.0,90.499,90.5462,90.4141,90.4235,10630.0
2024-02-02 12:15:00,95.8,95.81,95.68,95.7,14596.0,90.4235,90.4329,90.3102,90.3291,14596.0
2024-02-02 12:20:00,95.71,95.79,95.64,95.75,9881.0,90.3386,90.4141,90.2725,90.3763,9881.0
2024-02-02 12:25:00,95.73,95.8,95.63,95.77,15128.0,90.3574,90.4235,90.2631,90.3952,15128.0
2024-02-02 12:30:00,95.78,95.78,95.55,95.56,12629.0,90.4046,90.4046,90.1875,90.197,12629.0
2024-02-02 12:35:00,95.53,95.71,95.51,95.71,14647.0,90.1687,90.3386,90.1498,90.3386,14647.0
2024-02-02 12:40:00,95.72,95.76,95.55,95.55,9403.0,90.348,90.3858,90.1875,90.1875,9403.0
2024-02-02 12:45:00,95.54,95.75,95.54,95.71,14004.0,90.1781,90.3763,90.1781,90.3386,14004.0
2024-02-02 12:50:00,95.69,95.85,95.62,95.85,8876.0,90.3197,90.4707,90.2536,90.4707,8876.0
2024-02-02 12:55:00,95.83,95.93,95.78,95.92,4488.0,90.4518,90.5462,90.4046,90.5368,4488.0
2024-02-02 13:00:00,95.92,95.96,95.85,95.91,10934.0,90.5368,90.5745,90.4707,90.5273,10934.0
2024-02-02 13:05:00,95.93,96.05,95.89,95.96,10867.0,90.5462,90.6595,90.5085,90.5745,10867.0
2024-02-02 13:10:00,95.98,96.04,95.92,95.99,7651.0,90.5934,90.65,90.5368,90.6028,7651.0
2024-02-02 13:15:00,96.04,96.08,96.01,96.04,7906.0,90.65,90.6878,90.6217,90.65,7906.0
2024-02-02 13:20:00,96.07,96.21,96.07,96.16,7149.0,90.6784,90.8105,90.6784,90.7633,7149.0
2024-02-02 13:25:00,96.17,96.21,96.1,96.14,9809.0,90.7727,90.8105,90.7067,90.7444,9809.0
2024-02-02 13:30:00,96.16,96.23,96.1,96.21,5095.0,90.7633,90.8294,90.7067,90.8105,5095.0
2024-02-02 13:35:00,96.25,96.3,96.16,96.25,7620.0,90.8483,90.8954,90.7633,90.8483,7620.0
2024-02-02 13:40:00,96.27,96.3,96.23,96.29,4566.0,90.8671,90.8954,90.8294,90.886,4566.0
2024-02-02 13:45:00,96.29,96.35,96.24,96.28,6656.0,90.886,90.9426,90.8388,90.8766,6656.0
2024-02-02 13:50:00,96.27,96.33,96.23,96.32,7793.0,90.8671,90.9238,90.8294,90.9143,7793.0
2024-02-02 13:55:00,96.32,96.44,96.3,96.36,11983.0,90.9143,91.0276,90.8954,90.9521,11983.0
2024-02-02 14:00:00,96.38,96.52,96.38,96.47,9747.0,90.971,91.1031,90.971,91.0559,9747.0
2024-02-02 14:05:00,96.45,96.51,96.43,96.5,6736.0,91.037,91.0937,91.0182,91.0842,6736.0
2024-02-02 14:10:00,96.48,96.61,96.46,96.59,6766.0,91.0653,91.1881,91.0465,91.1692,6766.0
2024-02-02 14:15:00,96.59,96.62,96.57,96.59,9657.0,91.1692,91.1975,91.1503,91.1692,9657.0
2024-02-02 14:20:00,96.59,96.59,96.49,96.59,14575.0,91.1692,91.1692,91.0748,91.1692,14575.0
2024-02-02 14:25:00,96.59,96.59,96.48,96.53,14167.0,91.1692,91.1692,91.0653,91.1125,14167.0
2024-02-02 14:30:00,96.54,96.61,96.49,96.61,17331.0,91.122,91.1881,91.0748,91.1881,17331.0
2024-02-02 14:35:00,96.62,96.77,96.56,96.77,14673.0,91.1975,91.3391,91.1409,91.3391,14673.0
2024-02-02 14:40:00,96.78,96.86,96.77,96.84,8508.0,91.3485,91.424,91.3391,91.4051,8508.0
2024-02-02 14:45:00,96.82,96.82,96.73,96.79,6933.0,91.3863,91.3863,91.3013,91.3579,6933.0
2024-02-02 14:50:00,96.77,96.8,96.71,96.75,9915.0,91.3391,91.3674,91.2824,91.3202,9915.0
2024-02-02 14:55:00,96.82,96.84,96.78,96.84,9573.0,91.3863,91.4051,91.3485,91.4051,9573.0
2024-02-02 15:00:00,96.84,96.93,96.8,96.93,13352.0,91.4051,91.4901,91.3674,91.4901,13352.0
2024-02-02 15:05:00,96.94,96.97,96.9,96.95,11401.0,91.4995,91.5278,91.4618,91.509,11401.0
2024-02-02 15:10:00,96.95,97.03,96.94,96.95,15237.0,91.509,91.5845,91.4995,91.509,15237.0
2024-02-02 15:15:00,96.94,97.03,96.92,96.95,15763.0,91.4995,91.5845,91.4807,91.509,15763.0
2024-02-02 15:20:00,96.95,96.99,96.86,96.89,19572.0,91.509,91.5467,91.424,91.4523,19572.0
2024-02-02 15:25:00,96.9,97.03,96.9,97.03,17816.0,91.4618,91.5845,91.4618,91.5845,17816.0
2024-02-02 15:30:00,97.03,97.03,96.82,96.84,18124.0,91.5845,91.5845,91.3863,91.4051,18124.0
2024-02-02 15:35:00,96.84,96.94,96.78,96.78,19059.0,91.4051,91.4995,91.3485,91.3485,19059.0
2024-02-02 15:40:00,96.8,96.81,96.66,96.66,18226.0,91.3674,91.3768,91.2352,91.2352,18226.0
2024-02-02 15:45:00,96.66,96.71,96.52,96.61,30837.0,91.2352,91.2824,91.1031,91.1881,30837.0
2024-02-02 15:50:00,96.64,96.72,96.31,96.44,58139.0,91.2164,91.2919,90.9049,91.0276,58139.0
2024-02-02 15:55:00,96.45,96.5,96.21,96.21,136406.0,91.037,91.0842,90.8105,90.8105,136406.0
2024-02-05 09:30:00,95.5,95.54,95.08,95.2,82353.0,90.1403,90.1781,89.7439,89.8572,82353.0
2024-02-05 09:35:00,95.17,95.23,94.76,95.08,28805.0,89.8289,89.8855,89.4419,89.7439,28805.0
2024-02-05 09:40:00,95.11,95.11,94.87,94.94,12225.0,89.7722,89.7722,89.5457,89.6118,12225.0
2024-02-05 09:45:00,94.94,95.42,94.92,95.41,6989.0,89.6118,90.0648,89.5929,90.0554,6989.0
2024-02-05 09:50:00,95.41,95.57,95.35,95.48,17978.0,90.0554,90.2064,89.9988,90.1215,17978.0
2024-02-05 09:55:00,95.44,95.67,95.44,95.63,5579.0,90.0837,90.3008,90.0837,90.2631,5579.0
2024-02-05 10:00:00,95.65,95.74,95.36,95.43,29451.0,90.2819,90.3669,90.0082,90.0743,29451.0
2024-02-05 10:05:00,95.43,95.54,95.18,95.25,19666.0,90.0743,90.1781,89.8383,89.9044,19666.0
2024-02-05 10:10:00,95.23,95.52,95.22,95.52,10674.0,89.8855,90.1592,89.8761,90.1592,10674.0
2024-02-05 10:15:00,95.57,95.59,95.45,95.52,7490.0,90.2064,90.2253,90.0932,90.1592,7490.0
2024-02-05 10:20:00,95.54,95.6,95.45,95.48,13349.0,90.1781,90.2347,90.0932,90.1215,13349.0
2024-02-05 10:25:00,95.48,95.55,95.36,95.54,13155.0,90.1215,90.1875,90.0082,90.1781,13155.0
2024-02-05 10:30:00,95.55,95.56,95.38,95.48,15933.0,90.1875,90.197,90.0271,90.1215,15933.0
2024-02-05 10:35:00,95.5,95.63,95.38,95.62,22419.0,90.1403,90.2631,90.0271,90.2536,22419.0
2024-02-05 10:40:00,95.64,95.71,95.55,95.63,6398.0,90.2725,90.3386,90.1875,90.2631,6398.0
2024-02-05 10:45:00,95.58,95.62,95.51,95.58,11161.0,90.2159,90.2536,90.1498,90.2159,11161.0
2024-02-05 10:50:00,95.56,95.62,95.46,95.48,11720.0,90.197,90.2536,90.1026,90.1215,11720.0
2024-02-05 10:55:00,95.49,95.59,95.48,95.58,7516.0,90.1309,90.2253,90.1215,90.2159,7516.0
2024-02-05 11:00:00,95.6,95.6,95.49,95.59,12333.0,90.2347,90.2347,90.1309,90.2253,12333.0
2024-02-05 11:05:00,95.58,95.74,95.58,95.7,14806.0,90.2159,90.3669,90.2159,90.3291,14806.0
2024-02-05 11:10:00,95.71,95.81,95.69,95.74,10117.0,90.3386,90.4329,90.3197,90.3669,10117.0
2024-02-05 11:15:00,95.74,95.77,95.7,95.76,15103.0,90.3669,90.3952,90.3291,90.3858,15103.0
2024-02-05 11:20:00,95.76,95.78,95.62,95.69,9853.0,90.3858,90.4046,90.2536,90.3197,9853.0
2024-02-05 11:25:00,95.68,95.84,95.67,95.81,15367.0,90.3102,90.4613,90.3008,90.4329,15367.0
2024-02-05 11:30:00,95.81,95.83,95.7,95.81,18705.0,90.4329,90.4518,90.3291,90.4329,18705.0
2024-02-05 11:35:00,95.8,95.81,95.7,95.8,21099.0,90.4235,90.4329,90.3291,90.4235,21099.0
2024-02-05 11:40:00,95.81,95.84,95.76,95.8,12824.0,90.4329,90.4613,90.3858,90.4235,12824.0
2024-02-05 11:45:00,95.81,95.83,95.69,95.71,17870.0,90.4329,90.4518,90.3197,90.3386,17870.0
2024-02-05 11:50:00,95.65,95.72,95.62,95.65,8942.0,90.2819,90.348,90.2536,90.2819,8942.0
2024-02-05 11:55:00,95.64,95.66,95.53,95.56,9806.0,90.2725,90.2914,90.1687,90.197,9806.0
2024-02-05 12:00:00,95.53,95.56,95.43,95.46,3018.0,90.1687,90.197,90.0743,90.1026,3018.0
2024-02-05 12:05:00,95.47,95.53,95.44,95.48,6408.0,90.112,90.1687,90.0837,90.1215,6408.0
2024-02-05 12:10:00,95.5,95.54,95.47,95.52,7803.0,90.1403,90.1781,90.112,90.1592,7803.0
2024-02-05 12:15:00,95.55,95.56,95.46,95.49,4215.0,90.1875,90.197,90.1026,90.1309,4215.0
2024-02-05 12:20:00,95.48,95.49,95.36,95.42,6953.0,90.1215,90.1309,90.0082,90.0648,6953.0
2024-02-05 12:25:00,95.42,95.46,95.38,95.42,5828.0,90.0648,90.1026,90.0271,90.0648,5828.0
2024-02-05 12:30:00,95.41,95.46,95.39,95.42,11458.0,90.0554,90.1026,90.0365,90.0648,11458.0
2024-02-05 12:35:00,95.4,95.4,95.34,95.38,7954.0,90.046,90.046,89.9893,90.0271,7954.0
2024-02-05 12:40:00,95.38,95.46,95.38,95.42,5962.0,90.0271,90.1026,90.0271,90.0648,5962.0
2024-02-05 12:45:00,95.43,95.43,95.33,95.37,10660.0,90.0743,90.0743,89.9799,90.0176,10660.0
2024-02-05 12:50:00,95.38,95.38,95.28,95.28,9581.0,90.0271,90.0271,89.9327,89.9327,9581.0
2024-02-05 12:55:00,95.3,95.34,95.27,95.29,9594.0,89.9516,89.9893,89.9233,89.9421,9594.0
2024-02-05 13:00:00,95.3,95.32,95.22,95.25,7737.0,89.9516,89.9704,89.8761,89.9044,7737.0
2024-02-05 13:05:00,95.24,95.29,95.23,95.28,31190.0,89.8949,89.9421,89.8855,89.9327,31190.0
2024-02-05 13:10:00,95.28,95.32,95.28,95.28,6044.0,89.9327,89.9704,89.9327,89.9327,6044.0
2024-02-05 13:15:00,95.28,95.28,95.19,95.23,11059.0,89.9327,89.9327,89.8477,89.8855,11059.0
2024-02-05 13:20:00,95.25,95.26,95.18,95.2,14672.0,89.9044,89.9138,89.8383,89.8572,14672.0
2024-02-05 13:25:00,95.2,95.21,95.09,95.15,13596.0,89.8572,89.8666,89.7534,89.81,13596.0
2024-02-05 13:30:00,95.14,95.17,95.08,95.12,9681.0,89.8006,89.8289,89.7439,89.7817,9681.0
2024-02-05 13:35:00,95.1,95.18,95.1,95.17,8228.0,89.7628,89.8383,89.7628,89.8289,8228.0
2024-02-05 13:40:00,95.18,95.19,95.09,95.12,5414.0,89.8383,89.8477,89.7534,89.7817,5414.0
2024-02-05 13:45:00,95.13,95.22,95.13,95.17,27980.0,89.7911,89.8761,89.7911,89.8289,27980.0
2024-02-05 13:50:00,95.17,95.25,95.16,95.2,8982.0,89.8289,89.9044,89.8194,89.8572,8982.0
2024-02-05 13:55:00,95.21,95.3,95.2,95.3,27619.0,89.8666,89.9516,89.8572,89.9516,27619.0
2024-02-05 14:00:00,95.31,95.31,95.2,95.2,9069.0,89.961,89.961,89.8572,89.8572,9069.0
2024-02-05 14:05:00,95.24,95.24,95.16,95.18,21133.0,89.8949,89.8949,89.8194,89.8383,21133.0
2024-02-05 14:10:00,95.18,95.21,95.13,95.21,13671.0,89.8383,89.8666,89.7911,89.8666,13671.0
2024-02-05 14:15:00,95.21,95.28,95.21,95.27,15797.0,89.8666,89.9327,89.8666,89.9233,15797.0
2024-02-05 14:20:00,95.28,95.33,95.26,95.32,8282.0,89.9327,89.9799,89.9138,89.9704,8282.0
2024-02-05 14:25:00,95.32,95.32,95.27,95.31,9983.0,89.9704,89.9704,89.9233,89.961,9983.0
2024-02-05 14:30:00,95.32,95.46,95.29,95.44,12607.0,89.9704,90.1026,89.9421,90.0837,12607.0
2024-02-05 14:35:00,95.42,95.53,95.42,95.44,22113.0,90.0648,90.1687,90.0648,90.0837,22113.0
2024-02-05 14:40:00,95.44,95.52,95.4,95.44,21998.0,90.0837,90.1592,90.046,90.0837,21998.0
2024-02-05 14:45:00,95.44,95.56,95.42,95.52,15703.0,90.0837,90.197,90.0648,90.1592,15703.0
2024-02-05 14:50:00,95.53,95.56,95.44,95.53,18622.0,90.1687,90.197,90.0837,90.1687,18622.0
2024-02-05 14:55:00,95.53,95.54,95.45,95.5,16764.0,90.1687,90.1781,90.0932,90.1403,16764.0
2024-02-05 15:00:00,95.5,95.52,95.45,95.46,11934.0,90.1403,90.1592,90.0932,90.1026,11934.0
2024-02-05 15:05:00,95.47,95.52,95.41,95.45,12944.0,90.112,90.1592,90.0554,90.0932,12944.0
2024-02-05 15:10:00,95.47,95.5,95.46,95.49,17751.0,90.112,90.1403,90.1026,90.1309,17751.0
2024-02-05 15:15:00,95.47,95.58,95.47,95.58,10922.0,90.112,90.2159,90.112,90.2159,10922.0
2024-02-05 15:20:00,95.58,95.73,95.56,95.73,27057.0,90.2159,90.3574,90.197,90.3574,27057.0
2024-02-05 15:25:00,95.73,95.84,95.72,95.79,19294.0,90.3574,90.4613,90.348,90.4141,19294.0
2024-02-05 15:30:00,95.8,96.04,95.79,96.03,34743.0,90.4235,90.65,90.4141,90.6406,34743.0
2024-02-05 15:35:00,96.03,96.08,95.88,95.9,37358.0,90.6406,90.6878,90.499,90.5179,37358.0
2024-02-05 15:40:00,95.89,95.91,95.43,95.45,56931.0,90.5085,90.5273,90.0743,90.0932,56931.0
2024-02-05 15:45:00,95.44,95.5,95.31,95.32,75330.0,90.0837,90.1403,89.961,89.9704,75330.0
2024-02-05 15:50:00,95.35,95.51,95.24,95.28,201228.0,89.9988,90.1498,89.8949,89.9327,201228.0
2024-02-05 15:55:00,95.27,95.37,95.14,95.23,347683.0,89.9233,90.0176,89.8006,89.8855,347683.0
2024-02-06 09:30:00,95.09,95.13,94.91,95.0,36153.0,89.7534,89.7911,89.5835,89.6684,36153.0
2024-02-06 09:35:00,95.15,95.16,94.91,94.94,7117.0,89.81,89.8194,89.5835,89.6118,7117.0
2024-02-06 09:40:00,94.98,95.13,94.93,95.02,5378.0,89.6495,89.7911,89.6023,89.6873,5378.0
2024-02-06 09:45:00,95.03,95.14,94.97,95.09,5267.0,89.6967,89.8006,89.6401,89.7534,5267.0
2024-02-06 09:50:00,95.04,95.13,94.99,95.05,5102.0,89.7062,89.7911,89.659,89.7156,5102.0
2024-02-06 09:55:00,95.07,95.13,94.87,94.87,18498.0,89.7345,89.7911,89.5457,89.5457,18498.0
2024-02-06 10:00:00,94.91,94.97,94.83,94.91,20259.0,89.5835,89.6401,89.5079,89.5835,20259.0
2024-02-06 10:05:00,94.92,95.05,94.87,95.05,28144.0,89.5929,89.7156,89.5457,89.7156,28144.0
2024-02-06 10:10:00,95.05,95.09,94.92,94.94,20194.0,89.7156,89.7534,89.5929,89.6118,20194.0
2024-02-06 10:15:00,94.94,95.01,94.82,95.01,6821.0,89.6118,89.6778,89.4985,89.6778,6821.0
2024-02-06 10:20:00,94.99,95.0,94.86,94.98,9947.0,89.659,89.6684,89.5363,89.6495,9947.0
2024-02-06 10:25:00,95.0,95.07,94.88,94.93,9972.0,89.6684,89.7345,89.5551,89.6023,9972.0
2024-02-06 10:30:00,94.94,95.05,94.91,94.99,10256.0,89.6118,89.7156,89.5835,89.659,10256.0
2024-02-06 10:35:00,95.02,95.14,94.99,95.04,9730.0,89.6873,89.8006,89.659,89.7062,9730.0
2024-02-06 10:40:00,95.03,95.25,95.03,95.15,11285.0,89.6967,89.9044,89.6967,89.81,11285.0
2024-02-06 10:45:00,95.18,95.2,95.13,95.14,2864.0,89.8383,89.8572,89.7911,89.8006,2864.0
2024-02-06 10:50:00,95.12,95.17,95.1,95.17,4816.0,89.7817,89.8289,89.7628,89.8289,4816.0
2024-02-06 10:55:00,95.17,95.17,95.03,95.03,7198.0,89.8289,89.8289,89.6967,89.6967,7198.0
2024-02-06 11:00:00,95.05,95.05,94.9,95.0,8972.0,89.7156,89.7156,89.574,89.6684,8972.0
2024-02-06 11:05:00,94.99,95.03,94.9,94.9,7429.0,89.659,89.6967,89.574,89.574,7429.0
2024-02-06 11:10:00,94.89,95.08,94.89,94.98,16034.0,89.5646,89.7439,89.5646,89.6495,16034.0
2024-02-06 11:15:00,94.95,95.04,94.95,95.04,8867.0,89.6212,89.7062,89.6212,89.7062,8867.0
2024-02-06 11:20:00,95.05,95.17,95.04,95.16,7206.0,89.7156,89.8289,89.7062,89.8194,7206.0
2024-02-06 11:25:00,95.18,95.2,95.07,95.13,5264.0,89.8383,89.8572,89.7345,89.7911,5264.0
2024-02-06 11:30:00,95.14,95.18,95.02,95.02,6403.0,89.8006,89.8383,89.6873,89.6873,6403.0
2024-02-06 11:35:00,95.01,95.02,94.8,94.81,7292.0,89.6778,89.6873,89.4796,89.4891,7292.0
2024-02-06 11:40:00,94.79,94.88,94.75,94.82,29259.0,89.4702,89.5551,89.4324,89.4985,29259.0
2024-02-06 11:45:00,94.84,94.92,94.83,94.92,6546.0,89.5174,89.5929,89.5079,89.5929,6546.0
2024-02-06 11:50:00,94.93,95.06,94.92,95.03,18813.0,89.6023,89.725,89.5929,89.6967,18813.0
2024-02-06 11:55:00,95.04,95.22,95.04,95.19,61967.0,89.7062,89.8761,89.7062,89.8477,61967.0
2024-02-06 12:00:00,95.19,95.36,95.18,95.19,34405.0,89.8477,90.0082,89.8383,89.8477,34405.0
2024-02-06 12:05:00,95.16,95.26,95.14,95.19,5601.0,89.8194,89.9138,89.8006,89.8477,5601.0
2024-02-06 12:10:00,95.18,95.3,95.12,95.3,4175.0,89.8383,89.9516,89.7817,89.9516,4175.0
2024-02-06 12:15:00,95.33,95.33,95.19,95.27,6025.0,89.9799,89.9799,89.8477,89.9233,6025.0
2024-02-06 12:20:00,95.26,95.32,95.24,95.27,5679.0,89.9138,89.9704,89.8949,89.9233,5679.0
2024-02-06 12:25:00,95.27,95.32,95.24,95.29,5414.0,89.9233,89.9704,89.8949,89.9421,5414.0
2024-02-06 12:30:00,95.28,95.35,95.23,95.25,7748.0,89.9327,89.9988,89.8855,89.9044,7748.0
2024-02-06 12:35:00,95.22,95.24,95.13,95.2,28664.0,89.8761,89.8949,89.7911,89.8572,28664.0
2024-02-06 12:40:00,95.23,95.26,95.18,95.21,6323.0,89.8855,89.9138,89.8383,89.8666,6323.0
2024-02-06 12:45:00,95.23,95.28,95.19,95.2,4369.0,89.8855,89.9327,89.8477,89.8572,4369.0
2024-02-06 12:50:00,95.2,95.28,95.2,95.27,7956.0,89.8572,89.9327,89.8572,89.9233,7956.0
2024-02-06 12:55:00,95.28,95.28,95.21,95.23,9704.0,89.9327,89.9327,89.8666,89.8855,9704.0
2024-02-06 13:00:00,95.23,95.29,95.23,95.27,7010.0,89.8855,89.9421,89.8855,89.9233,7010.0
2024-02-06 13:05:00,95.23,95.32,95.22,95.27,4537.0,89.8855,89.9704,89.8761,89.9233,4537.0
2024-02-06 13:10:00,95.28,95.28,95.18,95.22,5523.0,89.9327,89.9327,89.8383,89.8761,5523.0
2024-02-06 13:15:00,95.22,95.25,95.15,95.15,5836.0,89.8761,89.9044,89.81,89.81,5836.0
2024-02-06 13:20:00,95.15,95.23,95.13,95.22,10298.0,89.81,89.8855,89.7911,89.8761,10298.0
2024-02-06 13:25:00,95.22,95.25,95.18,95.22,9103.0,89.8761,89.9044,89.8383,89.8761,9103.0
2024-02-06 13:30:00,95.22,95.25,95.21,95.23,8436.0,89.8761,89.9044,89.8666,89.8855,8436.0
2024-02-06 13:35:00,95.22,95.28,95.18,95.22,7941.0,89.8761,89.9327,89.8383,89.8761,7941.0
2024-02-06 13:40:00,95.21,95.26,95.15,95.22,8646.0,89.8666,89.9138,89.81,89.8761,8646.0
2024-02-06 13:45:00,95.22,95.31,95.19,95.28,24184.0,89.8761,89.961,89.8477,89.9327,24184.0
2024-02-06 13:50:00,95.29,95.41,95.29,95.39,12610.0,89.9421,90.0554,89.9421,90.0365,12610.0
2024-02-06 13:55:00,95.38,95.39,95.31,95.34,3208.0,90.0271,90.0365,89.961,89.9893,3208.0
2024-02-06 14:00:00,95.31,95.32,95.2,95.2,6350.0,89.961,89.9704,89.8572,89.8572,6350.0
2024-02-06 14:05:00,95.16,95.18,95.13,95.15,9213.0,89.8194,89.8383,89.7911,89.81,9213.0
2024-02-06 14:10:00,95.14,95.22,95.13,95.19,11257.0,89.8006,89.8761,89.7911,89.8477,11257.0
2024-02-06 14:15:00,95.17,95.27,95.16,95.26,7049.0,89.8289,89.9233,89.8194,89.9138,7049.0
2024-02-06 14:20:00,95.26,95.26,95.11,95.14,6512.0,89.9138,89.9138,89.7722,89.8006,6512.0
2024-02-06 14:25:00,95.13,95.23,95.12,95.16,34843.0,89.7911,89.8855,89.7817,89.8194,34843.0
2024-02-06 14:30:00,95.16,95.24,95.15,95.23,10796.0,89.8194,89.8949,89.81,89.8855,10796.0
2024-02-06 14:35:00,95.23,95.27,95.03,95.09,25518.0,89.8855,89.9233,89.6967,89.7534,25518.0
2024-02-06 14:40:00,95.08,95.13,95.02,95.08,11230.0,89.7439,89.7911,89.6873,89.7439,11230.0
2024-02-06 14:45:00,95.09,95.14,95.08,95.1,9304.0,89.7534,89.8006,89.7439,89.7628,9304.0
2024-02-06 14:50:00,95.12,95.16,95.1,95.15,7884.0,89.7817,89.8194,89.7628,89.81,7884.0
2024-02-06 14:55:00,95.12,95.15,95.09,95.11,13456.0,89.7817,89.81,89.7534,89.7722,13456.0
2024-02-06 15:00:00,95.09,95.14,95.05,95.09,10473.0,89.7534,89.8006,89.7156,89.7534,10473.0
2024-02-06 15:05:00,95.09,95.16,95.07,95.13,14738.0,89.7534,89.8194,89.7345,89.7911,14738.0
2024-02-06 15:10:00,95.14,95.18,95.1,95.12,15368.0,89.8006,89.8383,89.7628,89.7817,15368.0
2024-02-06 15:15:00,95.12,95.14,95.1,95.12,8141.0,89.7817,89.8006,89.7628,89.7817,8141.0
2024-02-06 15:20:00,95.1,95.17,95.04,95.09,31275.0,89.7628,89.8289,89.7062,89.7534,31275.0
2024-02-06 15:25:00,95.09,95.16,95.08,95.12,12154.0,89.7534,89.8194,89.7439,89.7817,12154.0
2024-02-06 15:30:00,95.13,95.17,95.07,95.14,22418.0,89.7911,89.8289,89.7345,89.8006,22418.0
2024-02-06 15:35:00,95.15,95.27,95.14,95.23,17866.0,89.81,89.9233,89.8006,89.8855,17866.0
2024-02-06 15:40:00,95.25,95.29,95.23,95.26,25393.0,89.9044,89.9421,89.8855,89.9138,25393.0
2024-02-06 15:45:00,95.26,95.31,95.17,95.17,28873.0,89.9138,89.961,89.8289,89.8289,28873.0
2024-02-06 15:50:00,95.19,95.27,95.03,95.12,58492.0,89.8477,89.9233,89.6967,89.7817,58492.0
2024-02-06 15:55:00,95.11,95.19,94.99,95.05,204057.0,89.7722,89.8477,89.659,89.7156,204057.0
2024-02-07 09:30:00,95.47,95.51,95.16,95.16,21904.0,90.112,90.1498,89.8194,89.8194,21904.0
2024-02-07 09:35:00,95.18,95.46,95.07,95.4,14367.0,89.8383,90.1026,89.7345,90.046,14367.0
2024-02-07 09:40:00,95.4,95.41,95.03,95.13,17252.0,90.046,90.0554,89.6967,89.7911,17252.0
2024-02-07 09:45:00,95.15,95.28,95.11,95.27,15517.0,89.81,89.9327,89.7722,89.9233,15517.0
2024-02-07 09:50:00,95.27,95.31,95.17,95.23,4228.0,89.9233,89.961,89.8289,89.8855,4228.0
2024-02-07 09:55:00,95.17,95.33,95.06,95.08,5551.0,89.8289,89.9799,89.725,89.7439,5551.0
2024-02-07 10:00:00,95.05,95.08,94.85,94.85,23273.0,89.7156,89.7439,89.5268,89.5268,23273.0
2024-02-07 10:05:00,94.87,94.95,94.81,94.87,7820.0,89.5457,89.6212,89.4891,89.5457,7820.0
2024-02-07 10:10:00,94.83,94.89,94.78,94.85,19335.0,89.5079,89.5646,89.4608,89.5268,19335.0
2024-02-07 10:15:00,94.85,94.98,94.79,94.97,15050.0,89.5268,89.6495,89.4702,89.6401,15050.0
2024-02-07 10:20:00,94.98,95.02,94.92,95.01,12532.0,89.6495,89.6873,89.5929,89.6778,12532.0
2024-02-07 10:25:00,95.01,95.19,95.01,95.18,8563.0,89.6778,89.8477,89.6778,89.8383,8563.0
2024-02-07 10:30:00,95.21,95.26,95.01,95.07,15984.0,89.8666,89.9138,89.6778,89.7345,15984.0
2024-02-07 10:35:00,95.08,95.15,95.01,95.07,9424.0,89.7439,89.81,89.6778,89.7345,9424.0
2024-02-07 10:40:00,95.11,95.13,94.92,94.94,24311.0,89.7722,89.7911,89.5929,89.6118,24311.0
2024-02-07 10:45:00,94.92,95.01,94.91,94.96,7499.0,89.5929,89.6778,89.5835,89.6307,7499.0
2024-02-07 10:50:00,94.96,95.01,94.91,95.01,6543.0,89.6307,89.6778,89.5835,89.6778,6543.0
2024-02-07 10:55:00,94.99,95.12,94.97,95.12,11478.0,89.659,89.7817,89.6401,89.7817,11478.0
2024-02-07 11:00:00,95.13,95.13,95.05,95.08,23206.0,89.7911,89.7911,89.7156,89.7439,23206.0
2024-02-07 11:05:00,95.1,95.26,95.06,95.2,7258.0,89.7628,89.9138,89.725,89.8572,7258.0
2024-02-07 11:10:00,95.21,95.21,95.03,95.09,11067.0,89.8666,89.8666,89.6967,89.7534,11067.0
2024-02-07 11:15:00,95.09,95.12,95.02,95.11,12654.0,89.7534,89.7817,89.6873,89.7722,12654.0
2024-02-07 11:20:00,95.1,95.13,95.01,95.08,8974.0,89.7628,89.7911,89.6778,89.7439,8974.0
2024-02-07 11:25:00,95.08,95.16,95.05,95.1,9406.0,89.7439,89.8194,89.7156,89.7628,9406.0
2024-02-07 11:30:00,95.11,95.2,95.11,95.17,6677.0,89.7722,89.8572,89.7722,89.8289,6677.0
2024-02-07 11:35:00,95.14,95.25,95.13,95.23,5618.0,89.8006,89.9044,89.7911,89.8855,5618.0
2024-02-07 11:40:00,95.22,95.23,95.15,95.21,7840.0,89.8761,89.8855,89.81,89.8666,7840.0
2024-02-07 11:45:00,95.21,95.23,95.14,95.21,7617.0,89.8666,89.8855,89.8006,89.8666,7617.0
2024-02-07 11:50:00,95.2,95.26,95.17,95.24,10406.0,89.8572,89.9138,89.8289,89.8949,10406.0
2024-02-07 11:55:00,95.22,95.29,95.22,95.27,11115.0,89.8761,89.9421,89.8761,89.9233,11115.0
2024-02-07 12:00:00,95.3,95.33,95.25,95.29,10433.0,89.9516,89.9799,89.9044,89.9421,10433.0
2024-02-07 12:05:00,95.27,95.36,95.26,95.28,20832.0,89.9233,90.0082,89.9138,89.9327,20832.0
2024-02-07 12:10:00,95.27,95.28,95.18,95.22,22512.0,89.9233,89.9327,89.8383,89.8761,22512.0
2024-02-07 12:15:00,95.23,95.23,95.14,95.18,9664.0,89.8855,89.8855,89.8006,89.8383,9664.0
2024-02-07 12:20:00,95.19,95.23,95.13,95.19,18796.0,89.8477,89.8855,89.7911,89.8477,18796.0
2024-02-07 12:25:00,95.19,95.19,95.11,95.12,11451.0,89.8477,89.8477,89.7722,89.7817,11451.0
2024-02-07 12:30:00,95.11,95.16,95.06,95.13,9617.0,89.7722,89.8194,89.725,89.7911,9617.0
2024-02-07 12:35:00,95.11,95.11,95.01,95.01,12938.0,89.7722,89.7722,89.6778,89.6778,12938.0
2024-02-07 12:40:00,95.03,95.1,95.03,95.09,10396.0,89.6967,89.7628,89.6967,89.7534,10396.0
2024-02-07 12:45:00,95.1,95.15,95.06,95.08,5227.0,89.7628,89.81,89.725,89.7439,5227.0
2024-02-07 12:50:00,95.06,95.13,95.02,95.13,5247.0,89.725,89.7911,89.6873,89.7911,5247.0
2024-02-07 12:55:00,95.12,95.12,95.06,95.06,7465.0,89.7817,89.7817,89.725,89.725,7465.0
2024-02-07 13:00:00,95.05,95.25,95.02,95.18,9659.0,89.7156,89.9044,89.6873,89.8383,9659.0
2024-02-07 13:05:00,95.17,95.17,95.05,95.08,10753.0,89.8289,89.8289,89.7156,89.7439,10753.0
2024-02-07 13:10:00,95.13,95.18,95.11,95.16,6630.0,89.7911,89.8383,89.7722,89.8194,6630.0
2024-02-07 13:15:00,95.17,95.23,95.13,95.16,8821.0,89.8289,89.8855,89.7911,89.8194,8821.0
2024-02-07 13:20:00,95.16,95.21,95.09,95.11,7741.0,89.8194,89.8666,89.7534,89.7722,7741.0
2024-02-07 13:25:00,95.1,95.15,95.09,95.14,8801.0,89.7628,89.81,89.7534,89.8006,8801.0
2024-02-07 13:30:00,95.13,95.18,95.11,95.15,8877.0,89.7911,89.8383,89.7722,89.81,8877.0
2024-02-07 13:35:00,95.15,95.17,95.09,95.13,8886.0,89.81,89.8289,89.7534,89.7911,8886.0
2024-02-07 13:40:00,95.14,95.17,95.08,95.08,11589.0,89.8006,89.8289,89.7439,89.7439,11589.0
2024-02-07 13:45:00,95.07,95.14,95.0,95.12,9364.0,89.7345,89.8006,89.6684,89.7817,9364.0
2024-02-07 13:50:00,95.12,95.19,95.1,95.18,7406.0,89.7817,89.8477,89.7628,89.8383,7406.0
2024-02-07 13:55:00,95.18,95.19,95.14,95.14,9779.0,89.8383,89.8477,89.8006,89.8006,9779.0
2024-02-07 14:00:00,95.13,95.24,95.13,95.24,9489.0,89.7911,89.8949,89.7911,89.8949,9489.0
2024-02-07 14:05:00,95.23,95.3,95.23,95.29,14965.0,89.8855,89.9516,89.8855,89.9421,14965.0
2024-02-07 14:10:00,95.29,95.31,95.25,95.29,10351.0,89.9421,89.961,89.9044,89.9421,10351.0
2024-02-07 14:15:00,95.27,95.29,95.23,95.29,12318.0,89.9233,89.9421,89.8855,89.9421,12318.0
2024-02-07 14:20:00,95.28,95.3,95.17,95.21,10642.0,89.9327,89.9516,89.8289,89.8666,10642.0
2024-02-07 14:25:00,95.22,95.28,95.21,95.27,4909.0,89.8761,89.9327,89.8666,89.9233,4909.0
2024-02-07 14:30:00,95.28,95.33,95.25,95.3,9764.0,89.9327,89.9799,89.9044,89.9516,9764.0
2024-02-07 14:35:00,95.29,95.39,95.29,95.35,6993.0,89.9421,90.0365,89.9421,89.9988,6993.0
2024-02-07 14:40:00,95.34,95.42,95.34,95.42,12973.0,89.9893,90.0648,89.9893,90.0648,12973.0
2024-02-07 14:45:00,95.41,95.45,95.39,95.45,10318.0,90.0554,90.0932,90.0365,90.0932,10318.0
2024-02-07 14:50:00,95.46,95.46,95.4,95.45,11939.0,90.1026,90.1026,90.046,90.0932,11939.0
2024-02-07 14:55:00,95.46,95.52,95.46,95.52,12910.0,90.1026,90.1592,90.1026,90.1592,12910.0
2024-02-07 15:00:00,95.51,95.59,95.5,95.58,17151.0,90.1498,90.2253,90.1403,90.2159,17151.0
2024-02-07 15:05:00,95.58,95.61,95.5,95.51,14420.0,90.2159,90.2442,90.1403,90.1498,14420.0
2024-02-07 15:10:00,95.51,95.58,95.45,95.46,32143.0,90.1498,90.2159,90.0932,90.1026,32143.0
2024-02-07 15:15:00,95.45,95.45,95.34,95.34,11017.0,90.0932,90.0932,89.9893,89.9893,11017.0
2024-02-07 15:20:00,95.34,95.41,95.31,95.36,14272.0,89.9893,90.0554,89.961,90.0082,14272.0
2024-02-07 15:25:00,95.34,95.35,95.29,95.3,13311.0,89.9893,89.9988,89.9421,89.9516,13311.0
2024-02-07 15:30:00,95.29,95.33,95.26,95.32,13860.0,89.9421,89.9799,89.9138,89.9704,13860.0
2024-02-07 15:35:00,95.33,95.33,95.13,95.13,20230.0,89.9799,89.9799,89.7911,89.7911,20230.0
2024-02-07 15:40:00,95.1,95.14,94.99,95.06,33423.0,89.7628,89.8006,89.659,89.725,33423.0
2024-02-07 15:45:00,95.06,95.11,95.0,95.05,40573.0,89.725,89.7722,89.6684,89.7156,40573.0
2024-02-07 15:50:00,95.06,95.21,94.99,95.1,49016.0,89.725,89.8666,89.659,89.7628,49016.0
2024-02-07 15:55:00,95.11,95.53,95.09,95.53,207666.0,89.7722,90.1687,89.7534,90.1687,207666.0
2024-02-08 09:30:00,94.74,95.2,94.41,94.66,105686.0,89.423,89.8572,89.1115,89.3475,105686.0
2024-02-08 09:35:00,94.63,94.74,94.27,94.53,45373.0,89.3192,89.423,88.9794,89.2248,45373.0
2024-02-08 09:40:00,94.52,94.73,94.48,94.65,25407.0,89.2153,89.4136,89.1776,89.3381,25407.0
2024-02-08 09:45:00,94.64,94.64,94.3,94.34,32317.0,89.3286,89.3286,89.0077,89.0454,32317.0
2024-02-08 09:50:00,94.36,94.62,94.11,94.16,54440.0,89.0643,89.3097,88.8284,88.8756,54440.0
2024-02-08 09:55:00,94.14,94.16,93.61,93.66,75997.0,88.8567,88.8756,88.3564,88.4036,75997.0
2024-02-08 10:00:00,93.7,93.84,93.31,93.47,77092.0,88.4414,88.5735,88.0733,88.2243,77092.0
2024-02-08 10:05:00,93.47,93.64,93.21,93.62,112819.0,88.2243,88.3847,87.9789,88.3659,112819.0
2024-02-08 10:10:00,93.64,93.73,93.21,93.27,67321.0,88.3847,88.4697,87.9789,88.0355,67321.0
2024-02-08 10:15:00,93.29,93.69,93.28,93.67,22502.0,88.0544,88.4319,88.0449,88.413,22502.0
2024-02-08 10:20:00,93.67,93.95,93.55,93.95,40945.0,88.413,88.6773,88.2998,88.6773,40945.0
2024-02-08 10:25:00,93.95,94.02,93.85,93.97,19386.0,88.6773,88.7434,88.5829,88.6962,19386.0
2024-02-08 10:30:00,93.99,93.99,93.62,93.67,28502.0,88.7151,88.7151,88.3659,88.413,28502.0
2024-02-08 10:35:00,93.66,93.69,93.48,93.61,39017.0,88.4036,88.4319,88.2337,88.3564,39017.0
2024-02-08 10:40:00,93.6,93.64,93.38,93.45,20257.0,88.347,88.3847,88.1393,88.2054,20257.0
2024-02-08 10:45:00,93.45,93.49,93.38,93.42,21616.0,88.2054,88.2432,88.1393,88.1771,21616.0
2024-02-08 10:50:00,93.42,93.51,93.37,93.49,15783.0,88.1771,88.262,88.1299,88.2432,15783.0
2024-02-08 10:55:00,93.5,93.54,93.28,93.38,23645.0,88.2526,88.2903,88.0449,88.1393,23645.0
2024-02-08 11:00:00,93.39,93.41,93.21,93.39,30592.0,88.1488,88.1676,87.9789,88.1488,30592.0
2024-02-08 11:05:00,93.41,93.44,93.33,93.37,13057.0,88.1676,88.196,88.0921,88.1299,13057.0
2024-02-08 11:10:00,93.37,93.44,93.3,93.33,17473.0,88.1299,88.196,88.0638,88.0921,17473.0
2024-02-08 11:15:00,93.34,93.48,93.3,93.46,21376.0,88.1016,88.2337,88.0638,88.2148,21376.0
2024-02-08 11:20:00,93.46,93.49,93.29,93.33,21449.0,88.2148,88.2432,88.0544,88.0921,21449.0
2024-02-08 11:25:00,93.35,93.37,93.18,93.25,33933.0,88.111,88.1299,87.9505,88.0166,33933.0
2024-02-08 11:30:00,93.24,93.43,93.19,93.21,40109.0,88.0072,88.1865,87.96,87.9789,40109.0
2024-02-08 11:35:00,93.24,93.25,93.05,93.1,74972.0,88.0072,88.0166,87.8278,87.875,74972.0
2024-02-08 11:40:00,93.09,93.17,93.05,93.09,27198.0,87.8656,87.9411,87.8278,87.8656,27198.0
2024-02-08 11:45:00,93.09,93.17,93.06,93.16,23105.0,87.8656,87.9411,87.8373,87.9317,23105.0
2024-02-08 11:50:00,93.15,93.2,93.1,93.16,19959.0,87.9222,87.9694,87.875,87.9317,19959.0
2024-02-08 11:55:00,93.14,93.18,93.09,93.14,22256.0,87.9128,87.9505,87.8656,87.9128,22256.0
2024-02-08 12:00:00,93.14,93.17,93.05,93.09,27358.0,87.9128,87.9411,87.8278,87.8656,27358.0
2024-02-08 12:05:00,93.09,93.14,93.07,93.12,36564.0,87.8656,87.9128,87.8467,87.8939,36564.0
2024-02-08 12:10:00,93.11,93.11,92.96,92.98,59789.0,87.8845,87.8845,87.7429,87.7618,59789.0
2024-02-08 12:15:00,92.96,92.97,92.77,92.79,30060.0,87.7429,87.7523,87.5636,87.5824,30060.0
2024-02-08 12:20:00,92.78,92.78,92.67,92.7,33542.0,87.573,87.573,87.4692,87.4975,33542.0
2024-02-08 12:25:00,92.68,92.76,92.67,92.7,20856.0,87.4786,87.5541,87.4692,87.4975,20856.0
2024-02-08 12:30:00,92.7,92.94,92.7,92.93,21818.0,87.4975,87.724,87.4975,87.7146,21818.0
2024-02-08 12:35:00,92.93,92.96,92.81,92.82,17988.0,87.7146,87.7429,87.6013,87.6108,17988.0
2024-02-08 12:40:00,92.82,93.06,92.82,93.04,13907.0,87.6108,87.8373,87.6108,87.8184,13907.0
2024-02-08 12:45:00,93.02,93.02,92.79,92.81,18088.0,87.7995,87.7995,87.5824,87.6013,18088.0
2024-02-08 12:50:00,92.81,92.88,92.79,92.85,15857.0,87.6013,87.6674,87.5824,87.6391,15857.0
2024-02-08 12:55:00,92.82,92.82,92.61,92.62,23259.0,87.6108,87.6108,87.4125,87.422,23259.0
2024-02-08 13:00:00,92.63,92.85,92.62,92.84,15681.0,87.4314,87.6391,87.422,87.6296,15681.0
2024-02-08 13:05:00,92.84,92.96,92.77,92.77,20419.0,87.6296,87.7429,87.5636,87.5636,20419.0
2024-02-08 13:10:00,92.79,92.9,92.67,92.84,21943.0,87.5824,87.6863,87.4692,87.6296,21943.0
2024-02-08 13:15:00,92.85,93.02,92.85,92.89,35180.0,87.6391,87.7995,87.6391,87.6768,35180.0
2024-02-08 13:20:00,92.9,92.9,92.64,92.68,21832.0,87.6863,87.6863,87.4409,87.4786,21832.0
2024-02-08 13:25:00,92.68,92.69,92.57,92.6,29708.0,87.4786,87.488,87.3748,87.4031,29708.0
2024-02-08 13:30:00,92.59,92.68,92.59,92.65,12856.0,87.3937,87.4786,87.3937,87.4503,12856.0
2024-02-08 13:35:00,92.65,92.66,92.54,92.56,15852.0,87.4503,87.4597,87.3465,87.3653,15852.0
2024-02-08 13:40:00,92.56,92.61,92.51,92.54,20235.0,87.3653,87.4125,87.3182,87.3465,20235.0
2024-02-08 13:45:00,92.54,92.58,92.51,92.52,32849.0,87.3465,87.3842,87.3182,87.3276,32849.0
2024-02-08 13:50:00,92.52,92.64,92.51,92.53,44003.0,87.3276,87.4409,87.3182,87.337,44003.0
2024-02-08 13:55:00,92.53,92.58,92.39,92.5,39141.0,87.337,87.3842,87.2049,87.3087,39141.0
2024-02-08 14:00:00,92.56,92.67,92.46,92.61,17622.0,87.3653,87.4692,87.271,87.4125,17622.0
2024-02-08 14:05:00,92.6,92.74,92.55,92.7,22336.0,87.4031,87.5352,87.3559,87.4975,22336.0
2024-02-08 14:10:00,92.71,92.79,92.63,92.63,15338.0,87.5069,87.5824,87.4314,87.4314,15338.0
2024-02-08 14:15:00,92.63,92.68,92.42,92.46,123826.0,87.4314,87.4786,87.2332,87.271,123826.0
2024-02-08 14:20:00,92.45,92.47,92.29,92.3,17086.0,87.2615,87.2804,87.1105,87.1199,17086.0
2024-02-08 14:25:00,92.3,92.44,92.3,92.4,16556.0,87.1199,87.2521,87.1199,87.2143,16556.0
2024-02-08 14:30:00,92.4,92.49,92.37,92.37,24318.0,87.2143,87.2993,87.186,87.186,24318.0
2024-02-08 14:35:00,92.36,92.37,92.27,92.28,22943.0,87.1766,87.186,87.0916,87.1011,22943.0
2024-02-08 14:40:00,92.28,92.33,92.25,92.3,30235.0,87.1011,87.1483,87.0727,87.1199,30235.0
2024-02-08 14:45:00,92.31,92.43,92.3,92.32,39442.0,87.1294,87.2426,87.1199,87.1388,39442.0
2024-02-08 14:50:00,92.34,92.42,92.33,92.35,48015.0,87.1577,87.2332,87.1483,87.1671,48015.0
2024-02-08 14:55:00,92.34,92.46,92.31,92.44,22904.0,87.1577,87.271,87.1294,87.2521,22904.0
2024-02-08 15:00:00,92.44,92.45,92.16,92.17,38996.0,87.2521,87.2615,86.9878,86.9972,38996.0
2024-02-08 15:05:00,92.16,92.17,91.49,91.52,99934.0,86.9878,86.9972,86.3554,86.3837,99934.0
2024-02-08 15:10:00,91.52,91.58,91.47,91.52,127004.0,86.3837,86.4403,86.3365,86.3837,127004.0
2024-02-08 15:15:00,91.51,91.88,91.49,91.87,95957.0,86.3743,86.7235,86.3554,86.7141,95957.0
2024-02-08 15:20:00,91.89,92.14,91.81,91.98,90675.0,86.7329,86.9689,86.6574,86.8179,90675.0
2024-02-08 15:25:00,91.98,92.01,91.84,91.85,37248.0,86.8179,86.8462,86.6858,86.6952,37248.0
2024-02-08 15:30:00,91.84,91.88,91.68,91.82,89737.0,86.6858,86.7235,86.5347,86.6669,89737.0
2024-02-08 15:35:00,91.81,92.0,91.74,92.0,45099.0,86.6574,86.8368,86.5914,86.8368,45099.0
2024-02-08 15:40:00,92.0,92.46,92.0,92.39,82282.0,86.8368,87.271,86.8368,87.2049,82282.0
2024-02-08 15:45:00,92.39,92.45,92.17,92.25,89261.0,87.2049,87.2615,86.9972,87.0727,89261.0
2024-02-08 15:50:00,92.25,92.46,92.18,92.44,140292.0,87.0727,87.271,87.0067,87.2521,140292.0
2024-02-08 15:55:00,92.44,92.77,92.39,92.61,362948.0,87.2521,87.5636,87.2049,87.4125,362948.0
2024-02-09 09:30:00,92.26,92.56,91.89,92.2,79755.0,87.0822,87.3653,86.7329,87.0255,79755.0
2024-02-09 09:35:00,92.15,92.73,92.14,92.41,26606.0,86.9784,87.5258,86.9689,87.2238,26606.0
2024-02-09 09:40:00,92.33,92.58,92.28,92.48,36805.0,87.1483,87.3842,87.1011,87.2898,36805.0
2024-02-09 09:45:00,92.43,92.47,92.27,92.46,31186.0,87.2426,87.2804,87.0916,87.271,31186.0
2024-02-09 09:50:00,92.44,92.44,92.2,92.23,20654.0,87.2521,87.2521,87.0255,87.0539,20654.0
2024-02-09 09:55:00,92.26,92.28,91.88,91.95,32624.0,87.0822,87.1011,86.7235,86.7896,32624.0
2024-02-09 10:00:00,91.97,92.37,91.89,92.35,43066.0,86.8085,87.186,86.7329,87.1671,43066.0
2024-02-09 10:05:00,92.39,92.43,92.26,92.33,30081.0,87.2049,87.2426,87.0822,87.1483,30081.0
2024-02-09 10:10:00,92.34,92.44,92.29,92.39,103624.0,87.1577,87.2521,87.1105,87.2049,103624.0
2024-02-09 10:15:00,92.36,92.37,91.97,91.97,28532.0,87.1766,87.186,86.8085,86.8085,28532.0
2024-02-09 10:20:00,91.98,92.0,91.74,91.77,46419.0,86.8179,86.8368,86.5914,86.6197,46419.0
2024-02-09 10:25:00,91.75,91.91,91.66,91.87,32885.0,86.6008,86.7518,86.5159,86.7141,32885.0
2024-02-09 10:30:00,91.84,92.0,91.84,91.87,33921.0,86.6858,86.8368,86.6858,86.7141,33921.0
2024-02-09 10:35:00,91.9,91.9,91.73,91.79,22926.0,86.7424,86.7424,86.5819,86.6386,22926.0
2024-02-09 10:40:00,91.77,91.95,91.75,91.88,14564.0,86.6197,86.7896,86.6008,86.7235,14564.0
2024-02-09 10:45:00,91.86,91.89,91.77,91.82,18073.0,86.7046,86.7329,86.6197,86.6669,18073.0
2024-02-09 10:50:00,91.83,91.9,91.77,91.9,17979.0,86.6763,86.7424,86.6197,86.7424,17979.0
2024-02-09 10:55:00,91.91,92.07,91.91,91.98,25898.0,86.7518,86.9028,86.7518,86.8179,25898.0
2024-02-09 11:00:00,91.98,92.27,91.92,92.16,33174.0,86.8179,87.0916,86.7613,86.9878,33174.0
2024-02-09 11:05:00,92.16,92.16,92.05,92.06,21829.0,86.9878,86.9878,86.884,86.8934,21829.0
2024-02-09 11:10:00,92.05,92.15,91.99,92.12,26425.0,86.884,86.9784,86.8273,86.95,26425.0
2024-02-09 11:15:00,92.1,92.18,92.06,92.13,13406.0,86.9312,87.0067,86.8934,86.9595,13406.0
2024-02-09 11:20:00,92.13,92.22,92.11,92.19,16118.0,86.9595,87.0444,86.9406,87.0161,16118.0
2024-02-09 11:25:00,92.19,92.25,92.17,92.21,18425.0,87.0161,87.0727,86.9972,87.035,18425.0
2024-02-09 11:30:00,92.21,92.29,92.2,92.23,19877.0,87.035,87.1105,87.0255,87.0539,19877.0
2024-02-09 11:35:00,92.22,92.24,92.11,92.17,41550.0,87.0444,87.0633,86.9406,86.9972,41550.0
2024-02-09 11:40:00,92.17,92.23,92.1,92.14,16805.0,86.9972,87.0539,86.9312,86.9689,16805.0
2024-02-09 11:45:00,92.13,92.15,91.99,92.01,16390.0,86.9595,86.9784,86.8273,86.8462,16390.0
2024-02-09 11:50:00,91.99,91.99,91.91,91.96,27590.0,86.8273,86.8273,86.7518,86.799,27590.0
2024-02-09 11:55:00,91.96,92.02,91.84,91.84,24709.0,86.799,86.8557,86.6858,86.6858,24709.0
2024-02-09 12:00:00,91.86,91.89,91.81,91.82,17980.0,86.7046,86.7329,86.6574,86.6669,17980.0
2024-02-09 12:05:00,91.82,91.93,91.75,91.75,23766.0,86.6669,86.7707,86.6008,86.6008,23766.0
2024-02-09 12:10:00,91.75,91.89,91.74,91.84,21359.0,86.6008,86.7329,86.5914,86.6858,21359.0
2024-02-09 12:15:00,91.85,91.97,91.84,91.9,22545.0,86.6952,86.8085,86.6858,86.7424,22545.0
2024-02-09 12:20:00,91.89,91.94,91.85,91.94,16924.0,86.7329,86.7801,86.6952,86.7801,16924.0
2024-02-09 12:25:00,91.92,92.04,91.91,92.0,19823.0,86.7613,86.8745,86.7518,86.8368,19823.0
2024-02-09 12:30:00,92.0,92.06,91.92,92.04,20188.0,86.8368,86.8934,86.7613,86.8745,20188.0
2024-02-09 12:35:00,92.03,92.08,91.97,91.99,14552.0,86.8651,86.9123,86.8085,86.8273,14552.0
2024-02-09 12:40:00,91.97,92.04,91.94,92.01,12602.0,86.8085,86.8745,86.7801,86.8462,12602.0
2024-02-09 12:45:00,92.0,92.04,91.91,91.97,19588.0,86.8368,86.8745,86.7518,86.8085,19588.0
2024-02-09 12:50:00,91.99,92.08,91.98,92.06,18529.0,86.8273,86.9123,86.8179,86.8934,18529.0
2024-02-09 12:55:00,92.05,92.08,91.98,92.07,13918.0,86.884,86.9123,86.8179,86.9028,13918.0
2024-02-09 13:00:00,92.06,92.07,91.96,91.97,17500.0,86.8934,86.9028,86.799,86.8085,17500.0
2024-02-09 13:05:00,91.96,92.02,91.92,91.99,23312.0,86.799,86.8557,86.7613,86.8273,23312.0
2024-02-09 13:10:00,91.99,92.04,91.97,92.0,9521.0,86.8273,86.8745,86.8085,86.8368,9521.0
2024-02-09 13:15:00,92.0,92.05,91.98,92.03,11667.0,86.8368,86.884,86.8179,86.8651,11667.0
2024-02-09 13:20:00,92.03,92.09,91.96,92.0,20826.0,86.8651,86.9217,86.799,86.8368,20826.0
2024-02-09 13:25:00,91.99,92.01,91.92,91.92,21498.0,86.8273,86.8462,86.7613,86.7613,21498.0
2024-02-09 13:30:00,91.93,92.03,91.93,92.0,29115.0,86.7707,86.8651,86.7707,86.8368,29115.0
2024-02-09 13:35:00,91.99,92.0,91.89,91.89,44147.0,86.8273,86.8368,86.7329,86.7329,44147.0
2024-02-09 13:40:00,91.89,91.97,91.86,91.95,26215.0,86.7329,86.8085,86.7046,86.7896,26215.0
2024-02-09 13:45:00,91.96,92.04,91.96,92.03,29292.0,86.799,86.8745,86.799,86.8651,29292.0
2024-02-09 13:50:00,92.01,92.01,91.87,91.9,22007.0,86.8462,86.8462,86.7141,86.7424,22007.0
2024-02-09 13:55:00,91.89,91.91,91.83,91.87,20067.0,86.7329,86.7518,86.6763,86.7141,20067.0
2024-02-09 14:00:00,91.87,91.91,91.84,91.91,10797.0,86.7141,86.7518,86.6858,86.7518,10797.0
2024-02-09 14:05:00,91.89,91.94,91.84,91.92,20661.0,86.7329,86.7801,86.6858,86.7613,20661.0
2024-02-09 14:10:00,91.93,91.95,91.89,91.94,13392.0,86.7707,86.7896,86.7329,86.7801,13392.0
2024-02-09 14:15:00,91.94,92.03,91.94,91.96,26267.0,86.7801,86.8651,86.7801,86.799,26267.0
2024-02-09 14:20:00,91.96,92.05,91.93,91.99,24240.0,86.799,86.884,86.7707,86.8273,24240.0
2024-02-09 14:25:00,91.98,91.99,91.91,91.94,15424.0,86.8179,86.8273,86.7518,86.7801,15424.0
2024-02-09 14:30:00,91.95,92.0,91.93,91.93,27830.0,86.7896,86.8368,86.7707,86.7707,27830.0
2024-02-09 14:35:00,91.94,92.0,91.9,91.94,19982.0,86.7801,86.8368,86.7424,86.7801,19982.0
2024-02-09 14:40:00,91.94,92.08,91.94,92.05,28790.0,86.7801,86.9123,86.7801,86.884,28790.0
2024-02-09 14:45:00,92.05,92.05,91.95,91.98,24507.0,86.884,86.884,86.7896,86.8179,24507.0
2024-02-09 14:50:00,91.97,92.14,91.96,92.07,17124.0,86.8085,86.9689,86.799,86.9028,17124.0
2024-02-09 14:55:00,92.08,92.23,92.08,92.15,34762.0,86.9123,87.0539,86.9123,86.9784,34762.0
2024-02-09 15:00:00,92.15,92.16,92.03,92.09,29303.0,86.9784,86.9878,86.8651,86.9217,29303.0
2024-02-09 15:05:00,92.08,92.13,92.06,92.09,21555.0,86.9123,86.9595,86.8934,86.9217,21555.0
2024-02-09 15:10:00,92.09,92.14,92.05,92.06,39920.0,86.9217,86.9689,86.884,86.8934,39920.0
2024-02-09 15:15:00,92.07,92.1,92.02,92.03,25457.0,86.9028,86.9312,86.8557,86.8651,25457.0
2024-02-09 15:20:00,92.04,92.09,92.01,92.06,33656.0,86.8745,86.9217,86.8462,86.8934,33656.0
2024-02-09 15:25:00,92.06,92.1,92.02,92.06,39604.0,86.8934,86.9312,86.8557,86.8934,39604.0
2024-02-09 15:30:00,92.06,92.1,92.03,92.04,44696.0,86.8934,86.9312,86.8651,86.8745,44696.0
2024-02-09 15:35:00,92.04,92.05,91.9,91.92,66749.0,86.8745,86.884,86.7424,86.7613,66749.0
2024-02-09 15:40:00,91.92,91.93,91.76,91.76,58848.0,86.7613,86.7707,86.6102,86.6102,58848.0
2024-02-09 15:45:00,91.77,91.82,91.71,91.81,100875.0,86.6197,86.6669,86.563,86.6574,100875.0
2024-02-09 15:50:00,91.81,91.86,91.74,91.76,174455.0,86.6574,86.7046,86.5914,86.6102,174455.0
2024-02-09 15:55:00,91.76,91.86,91.63,91.66,382265.0,86.6102,86.7046,86.4875,86.5159,382265.0
2024-02-12 09:30:00,91.56,91.95,91.41,91.67,79109.0,86.4215,86.7896,86.2799,86.5253,79109.0
2024-02-12 09:35:00,91.67,91.79,91.45,91.69,30996.0,86.5253,86.6386,86.3176,86.5442,30996.0
2024-02-12 09:40:00,91.73,91.85,91.5,91.79,29415.0,86.5819,86.6952,86.3648,86.6386,29415.0
2024-02-12 09:45:00,91.78,92.06,91.78,92.06,31659.0,86.6291,86.8934,86.6291,86.8934,31659.0
2024-02-12 09:50:00,92.03,92.03,91.78,91.97,27475.0,86.8651,86.8651,86.6291,86.8085,27475.0
2024-02-12 09:55:00,91.99,92.03,91.71,91.72,16291.0,86.8273,86.8651,86.563,86.5725,16291.0
2024-02-12 10:00:00,91.77,91.78,91.55,91.55,21711.0,86.6197,86.6291,86.412,86.412,21711.0
2024-02-12 10:05:00,91.59,91.75,91.49,91.66,78601.0,86.4498,86.6008,86.3554,86.5159,78601.0
2024-02-12 10:10:00,91.66,91.8,91.64,91.76,41175.0,86.5159,86.648,86.497,86.6102,41175.0
2024-02-12 10:15:00,91.75,92.0,91.73,91.96,23920.0,86.6008,86.8368,86.5819,86.799,23920.0
2024-02-12 10:20:00,91.97,92.09,91.96,92.02,41080.0,86.8085,86.9217,86.799,86.8557,41080.0
2024-02-12 10:25:00,92.03,92.03,91.84,91.88,36147.0,86.8651,86.8651,86.6858,86.7235,36147.0
2024-02-12 10:30:00,91.9,91.97,91.65,91.65,23717.0,86.7424,86.8085,86.5064,86.5064,23717.0
2024-02-12 10:35:00,91.66,91.71,91.54,91.54,13186.0,86.5159,86.563,86.4026,86.4026,13186.0
2024-02-12 10:40:00,91.55,91.57,91.38,91.5,20818.0,86.412,86.4309,86.2516,86.3648,20818.0
2024-02-12 10:45:00,91.46,91.56,91.4,91.44,23591.0,86.3271,86.4215,86.2704,86.3082,23591.0
2024-02-12 10:50:00,91.44,91.55,91.41,91.45,39933.0,86.3082,86.412,86.2799,86.3176,39933.0
2024-02-12 10:55:00,91.43,91.44,91.17,91.24,35909.0,86.2988,86.3082,86.0534,86.1194,35909.0
2024-02-12 11:00:00,91.26,91.41,91.21,91.39,21791.0,86.1383,86.2799,86.0911,86.261,21791.0
2024-02-12 11:05:00,91.38,91.71,91.3,91.69,19703.0,86.2516,86.563,86.1761,86.5442,19703.0
2024-02-12 11:10:00,91.68,91.87,91.64,91.87,62507.0,86.5347,86.7141,86.497,86.7141,62507.0
2024-02-12 11:15:00,91.87,92.21,91.84,92.18,36811.0,86.7141,87.035,86.6858,87.0067,36811.0
2024-02-12 11:20:00,92.17,92.28,92.11,92.23,17970.0,86.9972,87.1011,86.9406,87.0539,17970.0
2024-02-12 11:25:00,92.23,92.32,92.19,92.3,16745.0,87.0539,87.1388,87.0161,87.1199,16745.0
2024-02-12 11:30:00,92.29,92.38,92.27,92.37,12369.0,87.1105,87.1954,87.0916,87.186,12369.0
2024-02-12 11:35:00,92.34,92.42,92.29,92.38,22859.0,87.1577,87.2332,87.1105,87.1954,22859.0
2024-02-12 11:40:00,92.39,92.54,92.39,92.49,13722.0,87.2049,87.3465,87.2049,87.2993,13722.0
2024-02-12 11:45:00,92.5,92.6,92.41,92.54,19966.0,87.3087,87.4031,87.2238,87.3465,19966.0
2024-02-12 11:50:00,92.56,92.6,92.48,92.5,14062.0,87.3653,87.4031,87.2898,87.3087,14062.0
2024-02-12 11:55:00,92.48,92.63,92.45,92.62,23828.0,87.2898,87.4314,87.2615,87.422,23828.0
2024-02-12 12:00:00,92.65,92.68,92.56,92.68,28084.0,87.4503,87.4786,87.3653,87.4786,28084.0
2024-02-12 12:05:00,92.67,92.77,92.48,92.48,29365.0,87.4692,87.5636,87.2898,87.2898,29365.0
2024-02-12 12:10:00,92.47,92.61,92.46,92.52,11436.0,87.2804,87.4125,87.271,87.3276,11436.0
2024-02-12 12:15:00,92.55,92.75,92.54,92.69,12987.0,87.3559,87.5447,87.3465,87.488,12987.0
2024-02-12 12:20:00,92.7,92.72,92.61,92.64,16170.0,87.4975,87.5164,87.4125,87.4409,16170.0
2024-02-12 12:25:00,92.66,92.72,92.6,92.69,14560.0,87.4597,87.5164,87.4031,87.488,14560.0
2024-02-12 12:30:00,92.68,92.69,92.58,92.62,14270.0,87.4786,87.488,87.3842,87.422,14270.0
2024-02-12 12:35:00,92.62,92.67,92.57,92.57,17413.0,87.422,87.4692,87.3748,87.3748,17413.0
2024-02-12 12:40:00,92.56,92.6,92.48,92.59,17041.0,87.3653,87.4031,87.2898,87.3937,17041.0
2024-02-12 12:45:00,92.59,92.68,92.51,92.67,21362.0,87.3937,87.4786,87.3182,87.4692,21362.0
2024-02-12 12:50:00,92.65,92.69,92.58,92.67,17375.0,87.4503,87.488,87.3842,87.4692,17375.0
2024-02-12 12:55:00,92.66,92.67,92.54,92.57,11396.0,87.4597,87.4692,87.3465,87.3748,11396.0
2024-02-12 13:00:00,92.56,92.68,92.54,92.56,17356.0,87.3653,87.4786,87.3465,87.3653,17356.0
2024-02-12 13:05:00,92.56,92.63,92.55,92.56,17828.0,87.3653,87.4314,87.3559,87.3653,17828.0
2024-02-12 13:10:00,92.56,92.7,92.56,92.62,14220.0,87.3653,87.4975,87.3653,87.422,14220.0
2024-02-12 13:15:00,92.6,92.71,92.58,92.66,17490.0,87.4031,87.5069,87.3842,87.4597,17490.0
2024-02-12 13:20:00,92.66,92.76,92.65,92.7,14200.0,87.4597,87.5541,87.4503,87.4975,14200.0
2024-02-12 13:25:00,92.72,92.74,92.64,92.73,16642.0,87.5164,87.5352,87.4409,87.5258,16642.0
2024-02-12 13:30:00,92.74,92.79,92.67,92.78,24138.0,87.5352,87.5824,87.4692,87.573,24138.0
2024-02-12 13:35:00,92.77,92.84,92.72,92.76,17559.0,87.5636,87.6296,87.5164,87.5541,17559.0
2024-02-12 13:40:00,92.75,92.85,92.7,92.7,17673.0,87.5447,87.6391,87.4975,87.4975,17673.0
2024-02-12 13:45:00,92.7,92.8,92.68,92.71,16272.0,87.4975,87.5919,87.4786,87.5069,16272.0
2024-02-12 13:50:00,92.73,92.78,92.7,92.75,20414.0,87.5258,87.573,87.4975,87.5447,20414.0
2024-02-12 13:55:00,92.76,92.76,92.58,92.67,17528.0,87.5541,87.5541,87.3842,87.4692,17528.0
2024-02-12 14:00:00,92.66,92.8,92.63,92.78,20573.0,87.4597,87.5919,87.4314,87.573,20573.0
2024-02-12 14:05:00,92.78,92.78,92.63,92.63,9160.0,87.573,87.573,87.4314,87.4314,9160.0
2024-02-12 14:10:00,92.63,92.69,92.58,92.6,15072.0,87.4314,87.488,87.3842,87.4031,15072.0
2024-02-12 14:15:00,92.62,92.7,92.6,92.64,16936.0,87.422,87.4975,87.4031,87.4409,16936.0
2024-02-12 14:20:00,92.64,92.69,92.54,92.62,16396.0,87.4409,87.488,87.3465,87.422,16396.0
2024-02-12 14:25:00,92.63,92.64,92.52,92.54,49886.0,87.4314,87.4409,87.3276,87.3465,49886.0
2024-02-12 14:30:00,92.55,92.63,92.51,92.55,48777.0,87.3559,87.4314,87.3182,87.3559,48777.0
2024-02-12 14:35:00,92.55,92.59,92.51,92.55,9296.0,87.3559,87.3937,87.3182,87.3559,9296.0
2024-02-12 14:40:00,92.54,92.55,92.45,92.5,13165.0,87.3465,87.3559,87.2615,87.3087,13165.0
2024-02-12 14:45:00,92.49,92.53,92.42,92.43,17129.0,87.2993,87.337,87.2332,87.2426,17129.0
2024-02-12 14:50:00,92.42,92.46,92.37,92.37,18438.0,87.2332,87.271,87.186,87.186,18438.0
2024-02-12 14:55:00,92.37,92.53,92.35,92.46,13535.0,87.186,87.337,87.1671,87.271,13535.0
2024-02-12 15:00:00,92.43,92.58,92.37,92.46,20036.0,87.2426,87.3842,87.186,87.271,20036.0
2024-02-12 15:05:00,92.47,92.56,92.37,92.41,21960.0,87.2804,87.3653,87.186,87.2238,21960.0
2024-02-12 15:10:00,92.41,92.43,92.33,92.35,24069.0,87.2238,87.2426,87.1483,87.1671,24069.0
2024-02-12 15:15:00,92.34,92.37,92.29,92.32,22355.0,87.1577,87.186,87.1105,87.1388,22355.0
2024-02-12 15:20:00,92.32,92.34,92.24,92.25,24355.0,87.1388,87.1577,87.0633,87.0727,24355.0
2024-02-12 15:25:00,92.24,92.27,92.2,92.25,29327.0,87.0633,87.0916,87.0255,87.0727,29327.0
2024-02-12 15:30:00,92.25,92.33,92.19,92.27,25119.0,87.0727,87.1483,87.0161,87.0916,25119.0
2024-02-12 15:35:00,92.26,92.3,92.22,92.23,36657.0,87.0822,87.1199,87.0444,87.0539,36657.0
2024-02-12 15:40:00,92.23,92.35,92.22,92.35,42985.0,87.0539,87.1671,87.0444,87.1671,42985.0
2024-02-12 15:45:00,92.34,92.45,92.33,92.44,93630.0,87.1577,87.2615,87.1483,87.2521,93630.0
2024-02-12 15:50:00,92.45,92.5,92.36,92.39,93836.0,87.2615,87.3087,87.1766,87.2049,93836.0
2024-02-12 15:55:00,92.38,92.68,92.34,92.67,299063.0,87.1954,87.4786,87.1577,87.4692,299063.0
2024-02-13 09:30:00,92.61,92.93,92.11,92.24,75700.0,87.4125,87.7146,86.9406,87.0633,75700.0
2024-02-13 09:35:00,92.3,92.43,91.66,91.74,29110.0,87.1199,87.2426,86.5159,86.5914,29110.0
2024-02-13 09:40:00,91.75,91.8,91.41,91.5,30644.0,86.6008,86.648,86.2799,86.3648,30644.0
2024-02-13 09:45:00,91.56,91.72,91.47,91.59,12471.0,86.4215,86.5725,86.3365,86.4498,12471.0
2024-02-13 09:50:00,91.59,91.8,91.57,91.65,27709.0,86.4498,86.648,86.4309,86.5064,27709.0
2024-02-13 09:55:00,91.69,91.8,91.47,91.48,29551.0,86.5442,86.648,86.3365,86.346,29551.0
2024-02-13 10:00:00,91.52,91.73,91.5,91.69,16806.0,86.3837,86.5819,86.3648,86.5442,16806.0
2024-02-13 10:05:00,91.72,91.75,91.43,91.43,22552.0,86.5725,86.6008,86.2988,86.2988,22552.0
2024-02-13 10:10:00,91.42,91.5,91.33,91.48,12959.0,86.2893,86.3648,86.2044,86.346,12959.0
2024-02-13 10:15:00,91.52,91.53,91.23,91.23,18979.0,86.3837,86.3932,86.11,86.11,18979.0
2024-02-13 10:20:00,91.21,91.27,91.01,91.08,21559.0,86.0911,86.1477,85.9023,85.9684,21559.0
2024-02-13 10:25:00,91.06,91.25,91.05,91.06,16698.0,85.9495,86.1289,85.9401,85.9495,16698.0
2024-02-13 10:30:00,91.04,91.04,90.65,90.65,48544.0,85.9307,85.9307,85.5625,85.5625,48544.0
2024-02-13 10:35:00,90.65,90.73,90.52,90.6,26175.0,85.5625,85.638,85.4398,85.5153,26175.0
2024-02-13 10:40:00,90.59,90.61,90.39,90.42,38858.0,85.5059,85.5248,85.3171,85.3454,38858.0
2024-02-13 10:45:00,90.49,90.49,90.32,90.36,33937.0,85.4115,85.4115,85.2511,85.2888,33937.0
2024-02-13 10:50:00,90.38,90.59,90.3,90.59,30489.0,85.3077,85.5059,85.2322,85.5059,30489.0
2024-02-13 10:55:00,90.58,90.66,90.43,90.48,36980.0,85.4965,85.572,85.3549,85.4021,36980.0
2024-02-13 11:00:00,90.49,90.55,90.4,90.5,35965.0,85.4115,85.4682,85.3266,85.421,35965.0
2024-02-13 11:05:00,90.51,90.58,90.46,90.52,54088.0,85.4304,85.4965,85.3832,85.4398,54088.0
2024-02-13 11:10:00,90.51,90.61,90.49,90.56,20666.0,85.4304,85.5248,85.4115,85.4776,20666.0
2024-02-13 11:15:00,90.56,90.69,90.55,90.63,43960.0,85.4776,85.6003,85.4682,85.5437,43960.0
2024-02-13 11:20:00,90.62,90.8,90.58,90.78,25961.0,85.5342,85.7041,85.4965,85.6852,25961.0
2024-02-13 11:25:00,90.79,90.88,90.71,90.8,22676.0,85.6947,85.7796,85.6192,85.7041,22676.0
2024-02-13 11:30:00,90.81,90.84,90.64,90.72,14312.0,85.7136,85.7419,85.5531,85.6286,14312.0
2024-02-13 11:35:00,90.72,90.76,90.61,90.74,20114.0,85.6286,85.6664,85.5248,85.6475,20114.0
2024-02-13 11:40:00,90.75,90.85,90.71,90.8,27837.0,85.6569,85.7513,85.6192,85.7041,27837.0
2024-02-13 11:45:00,90.82,90.92,90.8,90.89,15846.0,85.723,85.8174,85.7041,85.7891,15846.0
2024-02-13 11:50:00,90.89,90.97,90.84,90.9,27686.0,85.7891,85.8646,85.7419,85.7985,27686.0
2024-02-13 11:55:00,90.91,90.95,90.86,90.9,14185.0,85.8079,85.8457,85.7608,85.7985,14185.0
2024-02-13 12:00:00,90.92,90.97,90.84,90.86,13309.0,85.8174,85.8646,85.7419,85.7608,13309.0
2024-02-13 12:05:00,90.85,90.96,90.84,90.96,9856.0,85.7513,85.8551,85.7419,85.8551,9856.0
2024-02-13 12:10:00,90.96,91.07,90.86,91.02,20309.0,85.8551,85.959,85.7608,85.9118,20309.0
2024-02-13 12:15:00,91.02,91.04,90.95,90.95,10836.0,85.9118,85.9307,85.8457,85.8457,10836.0
2024-02-13 12:20:00,90.97,91.06,90.92,91.01,21994.0,85.8646,85.9495,85.8174,85.9023,21994.0
2024-02-13 12:25:00,91.02,91.09,90.99,91.06,10812.0,85.9118,85.9778,85.8835,85.9495,10812.0
2024-02-13 12:30:00,91.05,91.05,90.95,90.98,12056.0,85.9401,85.9401,85.8457,85.874,12056.0
2024-02-13 12:35:00,90.98,91.04,90.93,91.0,14797.0,85.874,85.9307,85.8268,85.8929,14797.0
2024-02-13 12:40:00,91.02,91.16,91.01,91.14,17882.0,85.9118,86.0439,85.9023,86.025,17882.0
2024-02-13 12:45:00,91.15,91.16,91.09,91.12,9620.0,86.0345,86.0439,85.9778,86.0062,9620.0
2024-02-13 12:50:00,91.12,91.23,91.05,91.23,11160.0,86.0062,86.11,85.9401,86.11,11160.0
2024-02-13 12:55:00,91.22,91.3,91.18,91.29,11515.0,86.1005,86.1761,86.0628,86.1666,11515.0
2024-02-13 13:00:00,91.24,91.28,91.2,91.27,6589.0,86.1194,86.1572,86.0817,86.1477,6589.0
2024-02-13 13:05:00,91.26,91.31,91.14,91.14,12614.0,86.1383,86.1855,86.025,86.025,12614.0
2024-02-13 13:10:00,91.13,91.21,91.09,91.2,10636.0,86.0156,86.0911,85.9778,86.0817,10636.0
2024-02-13 13:15:00,91.2,91.22,91.12,91.2,7291.0,86.0817,86.1005,86.0062,86.0817,7291.0
2024-02-13 13:20:00,91.22,91.29,91.2,91.21,66042.0,86.1005,86.1666,86.0817,86.0911,66042.0
2024-02-13 13:25:00,91.2,91.37,91.19,91.35,34244.0,86.0817,86.2421,86.0722,86.2233,34244.0
2024-02-13 13:30:00,91.37,91.37,91.22,91.23,12785.0,86.2421,86.2421,86.1005,86.11,12785.0
2024-02-13 13:35:00,91.23,91.33,91.14,91.2,21891.0,86.11,86.2044,86.025,86.0817,21891.0
2024-02-13 13:40:00,91.2,91.21,91.05,91.12,10247.0,86.0817,86.0911,85.9401,86.0062,10247.0
2024-02-13 13:45:00,91.12,91.14,91.06,91.12,9377.0,86.0062,86.025,85.9495,86.0062,9377.0
2024-02-13 13:50:00,91.11,91.2,91.08,91.18,14478.0,85.9967,86.0817,85.9684,86.0628,14478.0
2024-02-13 13:55:00,91.19,91.25,91.17,91.25,11141.0,86.0722,86.1289,86.0534,86.1289,11141.0
2024-02-13 14:00:00,91.27,91.34,91.25,91.31,12022.0,86.1477,86.2138,86.1289,86.1855,12022.0
2024-02-13 14:05:00,91.33,91.38,91.32,91.37,15865.0,86.2044,86.2516,86.1949,86.2421,15865.0
2024-02-13 14:10:00,91.37,91.37,91.22,91.25,15385.0,86.2421,86.2421,86.1005,86.1289,15385.0
2024-02-13 14:15:00,91.21,91.29,91.16,91.2,8757.0,86.0911,86.1666,86.0439,86.0817,8757.0
2024-02-13 14:20:00,91.2,91.28,91.17,91.25,18643.0,86.0817,86.1572,86.0534,86.1289,18643.0
2024-02-13 14:25:00,91.25,91.28,91.1,91.15,29658.0,86.1289,86.1572,85.9873,86.0345,29658.0
2024-02-13 14:30:00,91.14,91.27,91.11,91.27,14787.0,86.025,86.1477,85.9967,86.1477,14787.0
2024-02-13 14:35:00,91.24,91.32,91.2,91.29,19543.0,86.1194,86.1949,86.0817,86.1666,19543.0
2024-02-13 14:40:00,91.29,91.3,91.19,91.21,10024.0,86.1666,86.1761,86.0722,86.0911,10024.0
2024-02-13 14:45:00,91.19,91.22,91.03,91.04,15027.0,86.0722,86.1005,85.9212,85.9307,15027.0
2024-02-13 14:50:00,91.05,91.09,90.99,91.08,16468.0,85.9401,85.9778,85.8835,85.9684,16468.0
2024-02-13 14:55:00,91.08,91.18,91.04,91.15,10451.0,85.9684,86.0628,85.9307,86.0345,10451.0
2024-02-13 15:00:00,91.15,91.15,90.99,91.04,13318.0,86.0345,86.0345,85.8835,85.9307,13318.0
2024-02-13 15:05:00,91.06,91.15,91.01,91.08,17708.0,85.9495,86.0345,85.9023,85.9684,17708.0
2024-02-13 15:10:00,91.08,91.36,91.04,91.2,57956.0,85.9684,86.2327,85.9307,86.0817,57956.0
2024-02-13 15:15:00,91.18,91.25,91.12,91.17,31556.0,86.0628,86.1289,86.0062,86.0534,31556.0
2024-02-13 15:20:00,91.17,91.23,91.1,91.17,16338.0,86.0534,86.11,85.9873,86.0534,16338.0
2024-02-13 15:25:00,91.16,91.17,91.06,91.16,17571.0,86.0439,86.0534,85.9495,86.0439,17571.0
2024-02-13 15:30:00,91.15,91.27,91.1,91.25,24871.0,86.0345,86.1477,85.9873,86.1289,24871.0
2024-02-13 15:35:00,91.25,91.27,91.13,91.16,26674.0,86.1289,86.1477,86.0156,86.0439,26674.0
2024-02-13 15:40:00,91.15,91.21,91.09,91.1,29032.0,86.0345,86.0911,85.9778,85.9873,29032.0
2024-02-13 15:45:00,91.11,91.23,91.07,91.22,36138.0,85.9967,86.11,85.959,86.1005,36138.0
2024-02-13 15:50:00,91.23,91.44,91.22,91.4,50637.0,86.11,86.3082,86.1005,86.2704,50637.0
2024-02-13 15:55:00,91.4,91.65,91.4,91.6,121151.0,86.2704,86.5064,86.2704,86.4592,121151.0
2024-02-14 09:30:00,91.3,91.75,91.0,91.29,47120.0,86.1761,86.6008,85.8929,86.1666,47120.0
2024-02-14 09:35:00,91.32,91.32,90.98,91.23,12116.0,86.1949,86.1949,85.874,86.11,12116.0
2024-02-14 09:40:00,91.27,91.63,91.23,91.48,9206.0,86.1477,86.4875,86.11,86.346,9206.0
2024-02-14 09:45:00,91.41,91.55,91.35,91.5,13066.0,86.2799,86.412,86.2233,86.3648,13066.0
2024-02-14 09:50:00,91.48,91.85,91.48,91.71,32908.0,86.346,86.6952,86.346,86.563,32908.0
2024-02-14 09:55:00,91.67,91.75,91.51,91.67,14216.0,86.5253,86.6008,86.3743,86.5253,14216.0
2024-02-14 10:00:00,91.65,91.65,91.46,91.47,34754.0,86.5064,86.5064,86.3271,86.3365,34754.0
2024-02-14 10:05:00,91.43,91.46,91.14,91.2,25963.0,86.2988,86.3271,86.025,86.0817,25963.0
2024-02-14 10:10:00,91.18,91.34,91.15,91.27,12048.0,86.0628,86.2138,86.0345,86.1477,12048.0
2024-02-14 10:15:00,91.31,91.35,91.18,91.2,9017.0,86.1855,86.2233,86.0628,86.0817,9017.0
2024-02-14 10:20:00,91.23,91.35,91.22,91.35,15593.0,86.11,86.2233,86.1005,86.2233,15593.0
2024-02-14 10:25:00,91.34,91.5,91.32,91.38,11939.0,86.2138,86.3648,86.1949,86.2516,11939.0
2024-02-14 10:30:00,91.37,91.47,91.28,91.44,9919.0,86.2421,86.3365,86.1572,86.3082,9919.0
2024-02-14 10:35:00,91.45,91.68,91.39,91.59,20780.0,86.3176,86.5347,86.261,86.4498,20780.0
2024-02-14 10:40:00,91.57,91.73,91.52,91.66,16877.0,86.4309,86.5819,86.3837,86.5159,16877.0
2024-02-14 10:45:00,91.66,91.71,91.53,91.61,11359.0,86.5159,86.563,86.3932,86.4687,11359.0
2024-02-14 10:50:00,91.6,91.61,91.49,91.58,16726.0,86.4592,86.4687,86.3554,86.4403,16726.0
2024-02-14 10:55:00,91.57,91.71,91.55,91.7,13146.0,86.4309,86.563,86.412,86.5536,13146.0
2024-02-14 11:00:00,91.74,91.84,91.72,91.74,52779.0,86.5914,86.6858,86.5725,86.5914,52779.0
2024-02-14 11:05:00,91.75,91.9,91.74,91.89,17382.0,86.6008,86.7424,86.5914,86.7329,17382.0
2024-02-14 11:10:00,91.9,91.99,91.89,91.91,14958.0,86.7424,86.8273,86.7329,86.7518,14958.0
2024-02-14 11:15:00,91.92,91.99,91.87,91.88,10666.0,86.7613,86.8273,86.7141,86.7235,10666.0
2024-02-14 11:20:00,91.89,91.91,91.82,91.9,10478.0,86.7329,86.7518,86.6669,86.7424,10478.0
2024-02-14 11:25:00,91.92,91.96,91.79,91.81,11807.0,86.7613,86.799,86.6386,86.6574,11807.0
2024-02-14 11:30:00,91.8,91.85,91.75,91.81,11731.0,86.648,86.6952,86.6008,86.6574,11731.0
2024-02-14 11:35:00,91.81,91.93,91.81,91.87,11234.0,86.6574,86.7707,86.6574,86.7141,11234.0
2024-02-14 11:40:00,91.86,91.88,91.52,91.54,19463.0,86.7046,86.7235,86.3837,86.4026,19463.0
2024-02-14 11:45:00,91.55,91.69,91.54,91.65,109123.0,86.412,86.5442,86.4026,86.5064,109123.0
2024-02-14 11:50:00,91.65,91.7,91.57,91.68,11804.0,86.5064,86.5536,86.4309,86.5347,11804.0
2024-02-14 11:55:00,91.7,91.7,91.4,91.4,10437.0,86.5536,86.5536,86.2704,86.2704,10437.0
2024-02-14 12:00:00,91.37,91.4,91.29,91.37,8798.0,86.2421,86.2704,86.1666,86.2421,8798.0
2024-02-14 12:05:00,91.4,91.42,91.29,91.32,7152.0,86.2704,86.2893,86.1666,86.1949,7152.0
2024-02-14 12:10:00,91.34,91.37,91.26,91.31,12377.0,86.2138,86.2421,86.1383,86.1855,12377.0
2024-02-14 12:15:00,91.32,91.38,91.3,91.31,11731.0,86.1949,86.2516,86.1761,86.1855,11731.0
2024-02-14 12:20:00,91.31,91.39,91.3,91.37,11703.0,86.1855,86.261,86.1761,86.2421,11703.0
2024-02-14 12:25:00,91.37,91.38,91.23,91.26,23423.0,86.2421,86.2516,86.11,86.1383,23423.0
2024-02-14 12:30:00,91.26,91.38,91.21,91.32,11358.0,86.1383,86.2516,86.0911,86.1949,11358.0
2024-02-14 12:35:00,91.33,91.42,91.29,91.42,11651.0,86.2044,86.2893,86.1666,86.2893,11651.0
2024-02-14 12:40:00,91.42,91.46,91.4,91.4,15190.0,86.2893,86.3271,86.2704,86.2704,15190.0
2024-02-14 12:45:00,91.39,91.43,91.36,91.42,11932.0,86.261,86.2988,86.2327,86.2893,11932.0
2024-02-14 12:50:00,91.41,91.43,91.27,91.27,11689.0,86.2799,86.2988,86.1477,86.1477,11689.0
2024-02-14 12:55:00,91.28,91.34,91.24,91.28,14017.0,86.1572,86.2138,86.1194,86.1572,14017.0
2024-02-14 13:00:00,91.29,91.36,91.27,91.36,16221.0,86.1666,86.2327,86.1477,86.2327,16221.0
2024-02-14 13:05:00,91.38,91.41,91.35,91.35,17178.0,86.2516,86.2799,86.2233,86.2233,17178.0
2024-02-14 13:10:00,91.34,91.42,91.31,91.38,14417.0,86.2138,86.2893,86.1855,86.2516,14417.0
2024-02-14 13:15:00,91.37,91.48,91.37,91.48,11066.0,86.2421,86.346,86.2421,86.346,11066.0
2024-02-14 13:20:00,91.49,91.55,91.45,91.51,12416.0,86.3554,86.412,86.3176,86.3743,12416.0
2024-02-14 13:25:00,91.52,91.52,91.45,91.5,12346.0,86.3837,86.3837,86.3176,86.3648,12346.0
2024-02-14 13:30:00,91.5,91.55,91.43,91.52,18024.0,86.3648,86.412,86.2988,86.3837,18024.0
2024-02-14 13:35:00,91.54,91.54,91.46,91.46,11185.0,86.4026,86.4026,86.3271,86.3271,11185.0
2024-02-14 13:40:00,91.48,91.54,91.42,91.42,15532.0,86.346,86.4026,86.2893,86.2893,15532.0
2024-02-14 13:45:00,91.41,91.47,91.36,91.41,15075.0,86.2799,86.3365,86.2327,86.2799,15075.0
2024-02-14 13:50:00,91.41,91.42,91.31,91.36,17794.0,86.2799,86.2893,86.1855,86.2327,17794.0
2024-02-14 13:55:00,91.35,91.37,91.29,91.36,11095.0,86.2233,86.2421,86.1666,86.2327,11095.0
2024-02-14 14:00:00,91.36,91.36,91.17,91.17,13602.0,86.2327,86.2327,86.0534,86.0534,13602.0
2024-02-14 14:05:00,91.16,91.17,90.96,90.96,50314.0,86.0439,86.0534,85.8551,85.8551,50314.0
2024-02-14 14:10:00,90.95,91.18,90.93,91.14,16588.0,85.8457,86.0628,85.8268,86.025,16588.0
2024-02-14 14:15:00,91.16,91.19,91.08,91.1,20696.0,86.0439,86.0722,85.9684,85.9873,20696.0
2024-02-14 14:20:00,91.11,91.27,91.1,91.21,23915.0,85.9967,86.1477,85.9873,86.0911,23915.0
2024-02-14 14:25:00,91.21,91.25,91.18,91.22,21965.0,86.0911,86.1289,86.0628,86.1005,21965.0
2024-02-14 14:30:00,91.24,91.28,91.14,91.17,21841.0,86.1194,86.1572,86.025,86.0534,21841.0
2024-02-14 14:35:00,91.18,91.21,91.14,91.15,22473.0,86.0628,86.0911,86.025,86.0345,22473.0
2024-02-14 14:40:00,91.15,91.26,91.11,91.25,18119.0,86.0345,86.1383,85.9967,86.1289,18119.0
2024-02-14 14:45:00,91.26,91.26,91.15,91.21,14985.0,86.1383,86.1383,86.0345,86.0911,14985.0
2024-02-14 14:50:00,91.22,91.22,91.1,91.16,19609.0,86.1005,86.1005,85.9873,86.0439,19609.0
2024-02-14 14:55:00,91.15,91.16,91.06,91.11,15618.0,86.0345,86.0439,85.9495,85.9967,15618.0
2024-02-14 15:00:00,91.1,91.13,90.98,91.05,20569.0,85.9873,86.0156,85.874,85.9401,20569.0
2024-02-14 15:05:00,91.05,91.12,91.03,91.11,16178.0,85.9401,86.0062,85.9212,85.9967,16178.0
2024-02-14 15:10:00,91.11,91.22,91.09,91.2,19023.0,85.9967,86.1005,85.9778,86.0817,19023.0
2024-02-14 15:15:00,91.2,91.33,91.19,91.26,15784.0,86.0817,86.2044,86.0722,86.1383,15784.0
2024-02-14 15:20:00,91.26,91.34,91.26,91.3,18011.0,86.1383,86.2138,86.1383,86.1761,18011.0
2024-02-14 15:25:00,91.29,91.33,91.23,91.23,18195.0,86.1666,86.2044,86.11,86.11,18195.0
2024-02-14 15:30:00,91.23,91.25,91.07,91.11,22523.0,86.11,86.1289,85.959,85.9967,22523.0
2024-02-14 15:35:00,91.11,91.2,91.1,91.12,29183.0,85.9967,86.0817,85.9873,86.0062,29183.0
2024-02-14 15:40:00,91.12,91.32,91.12,91.3,31307.0,86.0062,86.1949,86.0062,86.1761,31307.0
2024-02-14 15:45:00,91.3,91.42,91.27,91.34,38345.0,86.1761,86.2893,86.1477,86.2138,38345.0
2024-02-14 15:50:00,91.33,91.38,91.15,91.2,66534.0,86.2044,86.2516,86.0345,86.0817,66534.0
2024-02-14 15:55:00,91.2,91.39,91.09,91.33,189405.0,86.0817,86.261,85.9778,86.2044,189405.0
2024-02-15 09:30:00,90.73,91.06,90.53,91.05,56492.0,86.5884,86.9034,86.3976,86.8938,56492.0
2024-02-15 09:35:00,91.02,91.61,91.02,91.6,29414.0,86.8652,87.4283,86.8652,87.4187,29414.0
2024-02-15 09:40:00,91.61,91.62,91.25,91.26,18248.0,87.4283,87.4378,87.0847,87.0943,18248.0
2024-02-15 09:45:00,91.24,91.31,91.11,91.2,18678.0,87.0752,87.142,86.9511,87.037,18678.0
2024-02-15 09:50:00,91.19,91.24,91.06,91.21,22727.0,87.0275,87.0752,86.9034,87.0465,22727.0
2024-02-15 09:55:00,91.23,91.61,91.18,91.59,19825.0,87.0656,87.4283,87.0179,87.4092,19825.0
2024-02-15 10:00:00,91.62,91.64,91.41,91.58,93022.0,87.4378,87.4569,87.2374,87.3996,93022.0
2024-02-15 10:05:00,91.57,91.58,91.29,91.39,26594.0,87.3901,87.3996,87.1229,87.2183,26594.0
2024-02-15 10:10:00,91.43,91.45,91.23,91.34,26957.0,87.2565,87.2756,87.0656,87.1706,26957.0
2024-02-15 10:15:00,91.38,91.68,91.38,91.65,27034.0,87.2088,87.4951,87.2088,87.4665,27034.0
2024-02-15 10:20:00,91.7,91.85,91.67,91.8,40319.0,87.5142,87.6573,87.4855,87.6096,40319.0
2024-02-15 10:25:00,91.76,91.94,91.71,91.9,16393.0,87.5714,87.7432,87.5237,87.705,16393.0
2024-02-15 10:30:00,91.9,91.9,91.58,91.59,14041.0,87.705,87.705,87.3996,87.4092,14041.0
2024-02-15 10:35:00,91.59,91.74,91.57,91.62,16356.0,87.4092,87.5523,87.3901,87.4378,16356.0
2024-02-15 10:40:00,91.61,91.65,91.45,91.48,9062.0,87.4283,87.4665,87.2756,87.3042,9062.0
2024-02-15 10:45:00,91.45,91.52,91.32,91.35,8710.0,87.2756,87.3424,87.1515,87.1801,8710.0
2024-02-15 10:50:00,91.3,91.42,91.25,91.3,11927.0,87.1324,87.247,87.0847,87.1324,11927.0
2024-02-15 10:55:00,91.32,91.35,91.26,91.31,8485.0,87.1515,87.1801,87.0943,87.142,8485.0
2024-02-15 11:00:00,91.32,91.56,91.32,91.53,10970.0,87.1515,87.3806,87.1515,87.3519,10970.0
2024-02-15 11:05:00,91.54,91.58,91.43,91.46,9958.0,87.3615,87.3996,87.2565,87.2851,9958.0
2024-02-15 11:10:00,91.45,91.57,91.38,91.43,18662.0,87.2756,87.3901,87.2088,87.2565,18662.0
2024-02-15 11:15:00,91.45,91.54,91.41,91.51,11354.0,87.2756,87.3615,87.2374,87.3328,11354.0
2024-02-15 11:20:00,91.49,91.54,91.21,91.24,18438.0,87.3138,87.3615,87.0465,87.0752,18438.0
2024-02-15 11:25:00,91.25,91.26,91.16,91.19,7795.0,87.0847,87.0943,86.9988,87.0275,7795.0
2024-02-15 11:30:00,91.17,91.34,91.17,91.28,18662.0,87.0084,87.1706,87.0084,87.1133,18662.0
2024-02-15 11:35:00,91.28,91.35,91.26,91.32,9901.0,87.1133,87.1801,87.0943,87.1515,9901.0
2024-02-15 11:40:00,91.33,91.34,91.27,91.31,14131.0,87.1611,87.1706,87.1038,87.142,14131.0
2024-02-15 11:45:00,91.31,91.34,91.2,91.26,29457.0,87.142,87.1706,87.037,87.0943,29457.0
2024-02-15 11:50:00,91.22,91.35,91.2,91.28,19860.0,87.0561,87.1801,87.037,87.1133,19860.0
2024-02-15 11:55:00,91.27,91.34,91.22,91.33,11310.0,87.1038,87.1706,87.0561,87.1611,11310.0
2024-02-15 12:00:00,91.31,91.49,91.3,91.46,15226.0,87.142,87.3138,87.1324,87.2851,15226.0
2024-02-15 12:05:00,91.48,91.55,91.42,91.43,16293.0,87.3042,87.371,87.247,87.2565,16293.0
2024-02-15 12:10:00,91.44,91.45,91.36,91.38,10337.0,87.266,87.2756,87.1897,87.2088,10337.0
2024-02-15 12:15:00,91.39,91.47,91.33,91.47,13575.0,87.2183,87.2947,87.1611,87.2947,13575.0
2024-02-15 12:20:00,91.46,91.48,91.42,91.43,15086.0,87.2851,87.3042,87.247,87.2565,15086.0
2024-02-15 12:25:00,91.44,91.48,91.41,91.47,10508.0,87.266,87.3042,87.2374,87.2947,10508.0
2024-02-15 12:30:00,91.48,91.58,91.44,91.54,17304.0,87.3042,87.3996,87.266,87.3615,17304.0
2024-02-15 12:35:00,91.53,91.58,91.46,91.49,9407.0,87.3519,87.3996,87.2851,87.3138,9407.0
2024-02-15 12:40:00,91.49,91.49,91.34,91.41,12246.0,87.3138,87.3138,87.1706,87.2374,12246.0
2024-02-15 12:45:00,91.39,91.51,91.38,91.49,21446.0,87.2183,87.3328,87.2088,87.3138,21446.0
2024-02-15 12:50:00,91.48,91.5,91.42,91.44,21877.0,87.3042,87.3233,87.247,87.266,21877.0
2024-02-15 12:55:00,91.42,91.51,91.39,91.41,13576.0,87.247,87.3328,87.2183,87.2374,13576.0
2024-02-15 13:00:00,91.41,91.57,91.39,91.54,16787.0,87.2374,87.3901,87.2183,87.3615,16787.0
2024-02-15 13:05:00,91.54,91.73,91.54,91.73,11132.0,87.3615,87.5428,87.3615,87.5428,11132.0
2024-02-15 13:10:00,91.72,91.73,91.63,91.65,9788.0,87.5333,87.5428,87.4474,87.4665,9788.0
2024-02-15 13:15:00,91.66,91.81,91.66,91.8,17802.0,87.476,87.6192,87.476,87.6096,17802.0
2024-02-15 13:20:00,91.81,91.83,91.71,91.75,14033.0,87.6192,87.6382,87.5237,87.5619,14033.0
2024-02-15 13:25:00,91.73,91.82,91.69,91.82,6719.0,87.5428,87.6287,87.5046,87.6287,6719.0
2024-02-15 13:30:00,91.82,91.92,91.76,91.89,11563.0,87.6287,87.7241,87.5714,87.6955,11563.0
2024-02-15 13:35:00,91.88,91.91,91.75,91.77,29812.0,87.686,87.7146,87.5619,87.581,29812.0
2024-02-15 13:40:00,91.79,91.81,91.6,91.69,7951.0,87.6001,87.6192,87.4187,87.5046,7951.0
2024-02-15 13:45:00,91.67,91.87,91.66,91.77,15104.0,87.4855,87.6764,87.476,87.581,15104.0
2024-02-15 13:50:00,91.76,91.84,91.73,91.81,13679.0,87.5714,87.6478,87.5428,87.6192,13679.0
2024-02-15 13:55:00,91.8,91.88,91.75,91.85,16321.0,87.6096,87.686,87.5619,87.6573,16321.0
2024-02-15 14:00:00,91.87,91.93,91.84,91.9,17161.0,87.6764,87.7337,87.6478,87.705,17161.0
2024-02-15 14:05:00,91.9,91.95,91.78,91.93,11660.0,87.705,87.7528,87.5905,87.7337,11660.0
2024-02-15 14:10:00,91.92,91.92,91.81,91.88,8491.0,87.7241,87.7241,87.6192,87.686,8491.0
2024-02-15 14:15:00,91.89,92.0,91.87,92.0,14367.0,87.6955,87.8005,87.6764,87.8005,14367.0
2024-02-15 14:20:00,91.99,92.07,91.97,92.02,13029.0,87.7909,87.8673,87.7718,87.8196,13029.0
2024-02-15 14:25:00,92.02,92.04,91.97,92.02,10095.0,87.8196,87.8387,87.7718,87.8196,10095.0
2024-02-15 14:30:00,92.0,92.02,91.95,91.96,10247.0,87.8005,87.8196,87.7528,87.7623,10247.0
2024-02-15 14:35:00,92.0,92.0,91.92,91.93,8696.0,87.8005,87.8005,87.7241,87.7337,8696.0
2024-02-15 14:40:00,91.93,92.03,91.93,92.03,21306.0,87.7337,87.8291,87.7337,87.8291,21306.0
2024-02-15 14:45:00,92.02,92.18,92.02,92.18,17734.0,87.8196,87.9723,87.8196,87.9723,17734.0
2024-02-15 14:50:00,92.18,92.18,92.04,92.1,12911.0,87.9723,87.9723,87.8387,87.8959,12911.0
2024-02-15 14:55:00,92.09,92.16,92.07,92.12,7186.0,87.8864,87.9532,87.8673,87.915,7186.0
2024-02-15 15:00:00,92.15,92.15,92.02,92.03,18425.0,87.9436,87.9436,87.8196,87.8291,18425.0
2024-02-15 15:05:00,92.04,92.15,91.98,92.15,21018.0,87.8387,87.9436,87.7814,87.9436,21018.0
2024-02-15 15:10:00,92.15,92.25,92.12,92.25,27239.0,87.9436,88.0391,87.915,88.0391,27239.0
2024-02-15 15:15:00,92.24,92.25,92.13,92.15,26615.0,88.0295,88.0391,87.9245,87.9436,26615.0
2024-02-15 15:20:00,92.14,92.22,92.12,92.17,17942.0,87.9341,88.0104,87.915,87.9627,17942.0
2024-02-15 15:25:00,92.17,92.2,92.04,92.09,14075.0,87.9627,87.9913,87.8387,87.8864,14075.0
2024-02-15 15:30:00,92.09,92.12,92.05,92.12,22159.0,87.8864,87.915,87.8482,87.915,22159.0
2024-02-15 15:35:00,92.12,92.12,91.9,91.92,27461.0,87.915,87.915,87.705,87.7241,27461.0
2024-02-15 15:40:00,91.93,91.99,91.92,91.98,21603.0,87.7337,87.7909,87.7241,87.7814,21603.0
2024-02-15 15:45:00,91.97,92.13,91.93,92.13,42866.0,87.7718,87.9245,87.7337,87.9245,42866.0
2024-02-15 15:50:00,92.12,92.3,92.05,92.23,72256.0,87.915,88.0868,87.8482,88.02,72256.0
2024-02-15 15:55:00,92.23,92.41,92.22,92.36,189486.0,88.02,88.1918,88.0104,88.144,189486.0
2024-02-16 09:30:00,92.07,92.07,91.19,91.22,115505.0,87.8673,87.8673,87.0275,87.0561,115505.0
2024-02-16 09:35:00,91.22,91.54,91.1,91.43,15838.0,87.0561,87.3615,86.9416,87.2565,15838.0
2024-02-16 09:40:00,91.45,91.5,91.31,91.47,10128.0,87.2756,87.3233,87.142,87.2947,10128.0
2024-02-16 09:45:00,91.57,91.67,91.46,91.67,11036.0,87.3901,87.4855,87.2851,87.4855,11036.0
2024-02-16 09:50:00,91.68,91.99,91.67,91.9,12045.0,87.4951,87.7909,87.4855,87.705,12045.0
2024-02-16 09:55:00,91.89,92.06,91.87,91.87,30345.0,87.6955,87.8577,87.6764,87.6764,30345.0
2024-02-16 10:00:00,91.72,92.07,91.71,92.0,17078.0,87.5333,87.8673,87.5237,87.8005,17078.0
2024-02-16 10:05:00,91.97,92.06,91.78,91.88,14380.0,87.7718,87.8577,87.5905,87.686,14380.0
2024-02-16 10:10:00,91.85,91.99,91.81,91.89,10973.0,87.6573,87.7909,87.6192,87.6955,10973.0
2024-02-16 10:15:00,91.88,92.06,91.87,91.95,9114.0,87.686,87.8577,87.6764,87.7528,9114.0
2024-02-16 10:20:00,91.95,91.97,91.71,91.78,11017.0,87.7528,87.7718,87.5237,87.5905,11017.0
2024-02-16 10:25:00,91.77,91.9,91.72,91.82,10090.0,87.581,87.705,87.5333,87.6287,10090.0
2024-02-16 10:30:00,91.84,91.95,91.72,91.88,8881.0,87.6478,87.7528,87.5333,87.686,8881.0
2024-02-16 10:35:00,91.9,91.98,91.82,91.82,8700.0,87.705,87.7814,87.6287,87.6287,8700.0
2024-02-16 10:40:00,91.83,91.88,91.76,91.87,6897.0,87.6382,87.686,87.5714,87.6764,6897.0
2024-02-16 10:45:00,91.84,91.84,91.7,91.72,10049.0,87.6478,87.6478,87.5142,87.5333,10049.0
2024-02-16 10:50:00,91.76,91.88,91.74,91.88,16161.0,87.5714,87.686,87.5523,87.686,16161.0
2024-02-16 10:55:00,91.87,92.08,91.87,92.07,21960.0,87.6764,87.8768,87.6764,87.8673,21960.0
2024-02-16 11:00:00,92.1,92.2,92.05,92.1,11080.0,87.8959,87.9913,87.8482,87.8959,11080.0
2024-02-16 11:05:00,92.09,92.21,92.09,92.2,8870.0,87.8864,88.0009,87.8864,87.9913,8870.0
2024-02-16 11:10:00,92.19,92.22,92.05,92.07,5881.0,87.9818,88.0104,87.8482,87.8673,5881.0
2024-02-16 11:15:00,92.02,92.1,91.99,92.01,26117.0,87.8196,87.8959,87.7909,87.81,26117.0
2024-02-16 11:20:00,92.01,92.1,91.94,92.08,8411.0,87.81,87.8959,87.7432,87.8768,8411.0
2024-02-16 11:25:00,92.07,92.17,92.03,92.11,154860.0,87.8673,87.9627,87.8291,87.9055,154860.0
2024-02-16 11:30:00,92.1,92.11,92.0,92.0,8274.0,87.8959,87.9055,87.8005,87.8005,8274.0
2024-02-16 11:35:00,92.0,92.11,91.98,92.07,8005.0,87.8005,87.9055,87.7814,87.8673,8005.0
2024-02-16 11:40:00,92.07,92.17,92.05,92.17,8110.0,87.8673,87.9627,87.8482,87.9627,8110.0
2024-02-16 11:45:00,92.19,92.22,92.16,92.19,6591.0,87.9818,88.0104,87.9532,87.9818,6591.0
2024-02-16 11:50:00,92.2,92.2,92.11,92.13,21232.0,87.9913,87.9913,87.9055,87.9245,21232.0
2024-02-16 11:55:00,92.13,92.17,92.03,92.05,8707.0,87.9245,87.9627,87.8291,87.8482,8707.0
2024-02-16 12:00:00,92.08,92.13,92.06,92.13,14420.0,87.8768,87.9245,87.8577,87.9245,14420.0
2024-02-16 12:05:00,92.12,92.12,92.06,92.07,20611.0,87.915,87.915,87.8577,87.8673,20611.0
2024-02-16 12:10:00,92.08,92.18,92.07,92.16,13564.0,87.8768,87.9723,87.8673,87.9532,13564.0
2024-02-16 12:15:00,92.16,92.17,92.08,92.11,17949.0,87.9532,87.9627,87.8768,87.9055,17949.0
2024-02-16 12:20:00,92.12,92.12,92.06,92.1,8110.0,87.915,87.915,87.8577,87.8959,8110.0
2024-02-16 12:25:00,92.11,92.15,92.06,92.06,12936.0,87.9055,87.9436,87.8577,87.8577,12936.0
2024-02-16 12:30:00,92.06,92.08,92.02,92.08,5109.0,87.8577,87.8768,87.8196,87.8768,5109.0
2024-02-16 12:35:00,92.06,92.1,92.02,92.07,3728.0,87.8577,87.8959,87.8196,87.8673,3728.0
2024-02-16 12:40:00,92.07,92.09,92.03,92.05,6042.0,87.8673,87.8864,87.8291,87.8482,6042.0
2024-02-16 12:45:00,92.06,92.17,92.05,92.09,11970.0,87.8577,87.9627,87.8482,87.8864,11970.0
2024-02-16 12:50:00,92.09,92.2,92.08,92.2,15967.0,87.8864,87.9913,87.8768,87.9913,15967.0
2024-02-16 12:55:00,92.2,92.26,92.14,92.14,14892.0,87.9913,88.0486,87.9341,87.9341,14892.0
2024-02-16 13:00:00,92.15,92.15,92.07,92.09,32769.0,87.9436,87.9436,87.8673,87.8864,32769.0
2024-02-16 13:05:00,92.09,92.15,92.07,92.09,21510.0,87.8864,87.9436,87.8673,87.8864,21510.0
2024-02-16 13:10:00,92.09,92.12,92.01,92.08,15587.0,87.8864,87.915,87.81,87.8768,15587.0
2024-02-16 13:15:00,92.06,92.14,92.04,92.11,12435.0,87.8577,87.9341,87.8387,87.9055,12435.0
2024-02-16 13:20:00,92.12,92.18,92.07,92.14,16554.0,87.915,87.9723,87.8673,87.9341,16554.0
2024-02-16 13:25:00,92.14,92.15,92.07,92.07,13691.0,87.9341,87.9436,87.8673,87.8673,13691.0
2024-02-16 13:30:00,92.09,92.11,92.05,92.09,7717.0,87.8864,87.9055,87.8482,87.8864,7717.0
2024-02-16 13:35:00,92.08,92.14,92.06,92.09,8685.0,87.8768,87.9341,87.8577,87.8864,8685.0
2024-02-16 13:40:00,92.1,92.1,92.05,92.06,7544.0,87.8959,87.8959,87.8482,87.8577,7544.0
2024-02-16 13:45:00,92.06,92.06,92.0,92.01,28044.0,87.8577,87.8577,87.8005,87.81,28044.0
2024-02-16 13:50:00,92.01,92.01,91.94,91.95,13026.0,87.81,87.81,87.7432,87.7528,13026.0
2024-02-16 13:55:00,91.96,92.04,91.9,92.03,10262.0,87.7623,87.8387,87.705,87.8291,10262.0
2024-02-16 14:00:00,92.03,92.04,91.94,91.99,7265.0,87.8291,87.8387,87.7432,87.7909,7265.0
2024-02-16 14:05:00,91.98,92.03,91.96,92.02,22106.0,87.7814,87.8291,87.7623,87.8196,22106.0
2024-02-16 14:10:00,92.04,92.12,92.0,92.0,12604.0,87.8387,87.915,87.8005,87.8005,12604.0
2024-02-16 14:15:00,92.0,92.11,91.99,92.08,18857.0,87.8005,87.9055,87.7909,87.8768,18857.0
2024-02-16 14:20:00,92.08,92.19,92.08,92.1,38266.0,87.8768,87.9818,87.8768,87.8959,38266.0
2024-02-16 14:25:00,92.1,92.17,92.09,92.14,16981.0,87.8959,87.9627,87.8864,87.9341,16981.0
2024-02-16 14:30:00,92.16,92.18,92.08,92.13,8219.0,87.9532,87.9723,87.8768,87.9245,8219.0
2024-02-16 14:35:00,92.1,92.13,92.08,92.12,11676.0,87.8959,87.9245,87.8768,87.915,11676.0
2024-02-16 14:40:00,92.13,92.21,92.1,92.21,13015.0,87.9245,88.0009,87.8959,88.0009,13015.0
2024-02-16 14:45:00,92.19,92.22,91.92,91.98,18067.0,87.9818,88.0104,87.7241,87.7814,18067.0
2024-02-16 14:50:00,91.94,92.13,91.94,92.09,15187.0,87.7432,87.9245,87.7432,87.8864,15187.0
2024-02-16 14:55:00,92.09,92.12,92.03,92.11,10193.0,87.8864,87.915,87.8291,87.9055,10193.0
2024-02-16 15:00:00,92.09,92.13,92.04,92.07,13220.0,87.8864,87.9245,87.8387,87.8673,13220.0
2024-02-16 15:05:00,92.08,92.13,92.07,92.09,19469.0,87.8768,87.9245,87.8673,87.8864,19469.0
2024-02-16 15:10:00,92.08,92.11,92.0,92.01,14023.0,87.8768,87.9055,87.8005,87.81,14023.0
2024-02-16 15:15:00,92.02,92.13,91.94,92.11,38282.0,87.8196,87.9245,87.7432,87.9055,38282.0
2024-02-16 15:20:00,92.12,92.15,92.01,92.08,52190.0,87.915,87.9436,87.81,87.8768,52190.0
2024-02-16 15:25:00,92.08,92.11,91.98,92.08,24378.0,87.8768,87.9055,87.7814,87.8768,24378.0
2024-02-16 15:30:00,92.07,92.29,92.07,92.26,21514.0,87.8673,88.0772,87.8673,88.0486,21514.0
2024-02-16 15:35:00,92.27,92.34,92.17,92.2,30149.0,88.0582,88.125,87.9627,87.9913,30149.0
2024-02-16 15:40:00,92.2,92.2,91.86,91.86,39120.0,87.9913,87.9913,87.6669,87.6669,39120.0
2024-02-16 15:45:00,91.85,91.91,91.76,91.77,40323.0,87.6573,87.7146,87.5714,87.581,40323.0
2024-02-16 15:50:00,91.77,92.01,91.77,91.92,72260.0,87.581,87.81,87.581,87.7241,72260.0
2024-02-16 15:55:00,91.93,91.98,91.78,91.88,191369.0,87.7337,87.7814,87.5905,87.686,191369.0
2024-02-20 09:30:00,92.0,92.15,91.51,92.15,71284.0,87.8005,87.9436,87.3328,87.9436,71284.0
2024-02-20 09:35:00,92.12,92.38,92.08,92.28,16942.0,87.915,88.1631,87.8768,88.0677,16942.0
2024-02-20 09:40:00,92.29,92.68,92.29,92.4,30243.0,88.0772,88.4494,88.0772,88.1822,30243.0
2024-02-20 09:45:00,92.45,92.45,92.23,92.43,11387.0,88.2299,88.2299,88.02,88.2108,11387.0
2024-02-20 09:50:00,92.34,92.61,92.34,92.51,12302.0,88.125,88.3826,88.125,88.2872,12302.0
2024-02-20 09:55:00,92.51,92.53,92.23,92.32,11453.0,88.2872,88.3063,88.02,88.1059,11453.0
2024-02-20 10:00:00,92.37,92.46,92.24,92.39,22678.0,88.1536,88.2395,88.0295,88.1727,22678.0
2024-02-20 10:05:00,92.35,92.43,92.2,92.34,10253.0,88.1345,88.2108,87.9913,88.125,10253.0
2024-02-20 10:10:00,92.47,92.57,92.45,92.57,17313.0,88.249,88.3445,88.2299,88.3445,17313.0
2024-02-20 10:15:00,92.54,92.58,92.44,92.47,13499.0,88.3158,88.354,88.2204,88.249,13499.0
2024-02-20 10:20:00,92.52,92.6,92.38,92.56,9328.0,88.2967,88.3731,88.1631,88.3349,9328.0
2024-02-20 10:25:00,92.57,92.63,92.54,92.62,8346.0,88.3445,88.4017,88.3158,88.3922,8346.0
2024-02-20 10:30:00,92.62,92.78,92.61,92.64,12598.0,88.3922,88.5449,88.3826,88.4113,12598.0
2024-02-20 10:35:00,92.63,92.65,92.5,92.54,9606.0,88.4017,88.4208,88.2777,88.3158,9606.0
2024-02-20 10:40:00,92.56,92.7,92.56,92.59,8855.0,88.3349,88.4685,88.3349,88.3635,8855.0
2024-02-20 10:45:00,92.55,92.62,92.5,92.54,11226.0,88.3254,88.3922,88.2777,88.3158,11226.0
2024-02-20 10:50:00,92.54,92.62,92.5,92.53,22065.0,88.3158,88.3922,88.2777,88.3063,22065.0
2024-02-20 10:55:00,92.5,92.51,92.26,92.31,10188.0,88.2777,88.2872,88.0486,88.0963,10188.0
2024-02-20 11:00:00,92.31,92.33,92.14,92.19,8986.0,88.0963,88.1154,87.9341,87.9818,8986.0
2024-02-20 11:05:00,92.19,92.33,92.17,92.25,17303.0,87.9818,88.1154,87.9627,88.0391,17303.0
2024-02-20 11:10:00,92.23,92.3,92.2,92.27,37374.0,88.02,88.0868,87.9913,88.0582,37374.0
2024-02-20 11:15:00,92.27,92.36,92.2,92.29,25442.0,88.0582,88.144,87.9913,88.0772,25442.0
2024-02-20 11:20:00,92.31,92.32,92.27,92.3,7954.0,88.0963,88.1059,88.0582,88.0868,7954.0
2024-02-20 11:25:00,92.33,92.35,92.25,92.29,11012.0,88.1154,88.1345,88.0391,88.0772,11012.0
2024-02-20 11:30:00,92.32,92.35,92.23,92.27,14247.0,88.1059,88.1345,88.02,88.0582,14247.0
2024-02-20 11:35:00,92.29,92.35,92.22,92.22,7564.0,88.0772,88.1345,88.0104,88.0104,7564.0
2024-02-20 11:40:00,92.25,92.25,92.02,92.08,12399.0,88.0391,88.0391,87.8196,87.8768,12399.0
2024-02-20 11:45:00,92.07,92.14,92.0,92.03,20584.0,87.8673,87.9341,87.8005,87.8291,20584.0
2024-02-20 11:50:00,92.03,92.26,91.99,92.23,8777.0,87.8291,88.0486,87.7909,88.02,8777.0
2024-02-20 11:55:00,92.21,92.22,92.08,92.08,8801.0,88.0009,88.0104,87.8768,87.8768,8801.0
2024-02-20 12:00:00,92.12,92.12,92.0,92.04,6962.0,87.915,87.915,87.8005,87.8387,6962.0
2024-02-20 12:05:00,92.05,92.05,91.89,92.0,67787.0,87.8482,87.8482,87.6955,87.8005,67787.0
2024-02-20 12:10:00,92.0,92.09,91.95,92.05,38183.0,87.8005,87.8864,87.7528,87.8482,38183.0
2024-02-20 12:15:00,92.07,92.18,92.05,92.13,17263.0,87.8673,87.9723,87.8482,87.9245,17263.0
2024-02-20 12:20:00,92.09,92.11,91.97,91.99,8451.0,87.8864,87.9055,87.7718,87.7909,8451.0
2024-02-20 12:25:00,92.01,92.03,91.95,91.97,9776.0,87.81,87.8291,87.7528,87.7718,9776.0
2024-02-20 12:30:00,91.97,92.02,91.93,91.96,11646.0,87.7718,87.8196,87.7337,87.7623,11646.0
2024-02-20 12:35:00,91.96,92.04,91.94,91.99,10911.0,87.7623,87.8387,87.7432,87.7909,10911.0
2024-02-20 12:40:00,91.99,92.11,91.99,92.02,9144.0,87.7909,87.9055,87.7909,87.8196,9144.0
2024-02-20 12:45:00,92.03,92.1,92.02,92.05,11374.0,87.8291,87.8959,87.8196,87.8482,11374.0
2024-02-20 12:50:00,92.07,92.09,92.02,92.04,4954.0,87.8673,87.8864,87.8196,87.8387,4954.0
2024-02-20 12:55:00,92.03,92.09,92.0,92.04,6005.0,87.8291,87.8864,87.8005,87.8387,6005.0
2024-02-20 13:00:00,92.05,92.08,92.02,92.07,4522.0,87.8482,87.8768,87.8196,87.8673,4522.0
2024-02-20 13:05:00,92.07,92.11,92.03,92.03,9924.0,87.8673,87.9055,87.8291,87.8291,9924.0
2024-02-20 13:10:00,92.02,92.09,92.01,92.01,22286.0,87.8196,87.8864,87.81,87.81,22286.0
2024-02-20 13:15:00,92.03,92.08,91.93,91.95,6662.0,87.8291,87.8768,87.7337,87.7528,6662.0
2024-02-20 13:20:00,91.95,91.98,91.92,91.96,11695.0,87.7528,87.7814,87.7241,87.7623,11695.0
2024-02-20 13:25:00,91.96,91.98,91.91,91.97,6129.0,87.7623,87.7814,87.7146,87.7718,6129.0
2024-02-20 13:30:00,91.96,91.97,91.87,91.91,13766.0,87.7623,87.7718,87.6764,87.7146,13766.0
2024-02-20 13:35:00,91.91,91.99,91.88,91.99,9923.0,87.7146,87.7909,87.686,87.7909,9923.0
2024-02-20 13:40:00,91.98,92.05,91.96,92.05,8378.0,87.7814,87.8482,87.7623,87.8482,8378.0
2024-02-20 13:45:00,92.08,92.1,92.02,92.05,6350.0,87.8768,87.8959,87.8196,87.8482,6350.0
2024-02-20 13:50:00,92.05,92.11,92.03,92.04,7782.0,87.8482,87.9055,87.8291,87.8387,7782.0
2024-02-20 13:55:00,92.04,92.04,91.99,91.99,8755.0,87.8387,87.8387,87.7909,87.7909,8755.0
2024-02-20 14:00:00,91.99,92.07,91.99,92.01,13416.0,87.7909,87.8673,87.7909,87.81,13416.0
2024-02-20 14:05:00,92.02,92.02,91.97,91.99,9274.0,87.8196,87.8196,87.7718,87.7909,9274.0
2024-02-20 14:10:00,91.99,92.0,91.89,91.96,9188.0,87.7909,87.8005,87.6955,87.7623,9188.0
2024-02-20 14:15:00,91.97,92.06,91.95,92.06,8210.0,87.7718,87.8577,87.7528,87.8577,8210.0
2024-02-20 14:20:00,92.07,92.07,91.96,92.01,11561.0,87.8673,87.8673,87.7623,87.81,11561.0
2024-02-20 14:25:00,92.0,92.07,91.99,92.05,8947.0,87.8005,87.8673,87.7909,87.8482,8947.0
2024-02-20 14:30:00,92.03,92.07,91.99,92.03,10688.0,87.8291,87.8673,87.7909,87.8291,10688.0
2024-02-20 14:35:00,92.04,92.04,91.91,91.96,12568.0,87.8387,87.8387,87.7146,87.7623,12568.0
2024-02-20 14:40:00,91.96,92.07,91.95,92.04,8569.0,87.7623,87.8673,87.7528,87.8387,8569.0
2024-02-20 14:45:00,92.05,92.1,92.04,92.09,15605.0,87.8482,87.8959,87.8387,87.8864,15605.0
2024-02-20 14:50:00,92.11,92.21,92.1,92.16,9408.0,87.9055,88.0009,87.8959,87.9532,9408.0
2024-02-20 14:55:00,92.17,92.17,92.1,92.14,11751.0,87.9627,87.9627,87.8959,87.9341,11751.0
2024-02-20 15:00:00,92.15,92.21,92.14,92.16,22195.0,87.9436,88.0009,87.9341,87.9532,22195.0
2024-02-20 15:05:00,92.16,92.19,92.13,92.14,11974.0,87.9532,87.9818,87.9245,87.9341,11974.0
2024-02-20 15:10:00,92.13,92.13,92.06,92.09,11297.0,87.9245,87.9245,87.8577,87.8864,11297.0
2024-02-20 15:15:00,92.1,92.11,92.02,92.02,13893.0,87.8959,87.9055,87.8196,87.8196,13893.0
2024-02-20 15:20:00,92.03,92.11,92.03,92.09,25019.0,87.8291,87.9055,87.8291,87.8864,25019.0
2024-02-20 15:25:00,92.09,92.19,92.08,92.18,18942.0,87.8864,87.9818,87.8768,87.9723,18942.0
2024-02-20 15:30:00,92.19,92.22,91.94,92.03,32084.0,87.9818,88.0104,87.7432,87.8291,32084.0
2024-02-20 15:35:00,92.02,92.06,91.93,92.0,21313.0,87.8196,87.8577,87.7337,87.8005,21313.0
2024-02-20 15:40:00,91.99,92.07,91.98,91.99,21126.0,87.7909,87.8673,87.7814,87.7909,21126.0
2024-02-20 15:45:00,91.98,92.05,91.95,92.04,45650.0,87.7814,87.8482,87.7528,87.8387,45650.0
2024-02-20 15:50:00,92.04,92.13,91.9,91.92,59770.0,87.8387,87.9245,87.705,87.7241,59770.0
2024-02-20 15:55:00,91.92,91.99,91.8,91.96,167886.0,87.7241,87.7909,87.6096,87.7623,167886.0
2024-02-21 09:30:00,92.2,92.6,92.02,92.18,46464.0,87.9913,88.3731,87.8196,87.9723,46464.0
2024-02-21 09:35:00,92.18,92.32,92.09,92.32,16139.0,87.9723,88.1059,87.8864,88.1059,16139.0
2024-02-21 09:40:00,92.3,92.74,92.29,92.6,37063.0,88.0868,88.5067,88.0772,88.3731,37063.0
2024-02-21 09:45:00,92.63,92.95,92.63,92.88,40843.0,88.4017,88.7071,88.4017,88.6403,40843.0
2024-02-21 09:50:00,92.91,93.15,92.9,93.05,26551.0,88.6689,88.898,88.6594,88.8025,26551.0
2024-02-21 09:55:00,93.11,93.15,92.89,92.9,12603.0,88.8598,88.898,88.6499,88.6594,12603.0
2024-02-21 10:00:00,92.81,92.85,92.72,92.76,14578.0,88.5735,88.6117,88.4876,88.5258,14578.0
2024-02-21 10:05:00,92.74,92.83,92.58,92.75,18377.0,88.5067,88.5926,88.354,88.5162,18377.0
2024-02-21 10:10:00,92.7,92.75,92.67,92.69,14092.0,88.4685,88.5162,88.4399,88.459,14092.0
2024-02-21 10:15:00,92.72,92.75,92.57,92.65,6714.0,88.4876,88.5162,88.3445,88.4208,6714.0
2024-02-21 10:20:00,92.67,92.75,92.61,92.75,6550.0,88.4399,88.5162,88.3826,88.5162,6550.0
2024-02-21 10:25:00,92.7,92.76,92.7,92.73,11101.0,88.4685,88.5258,88.4685,88.4972,11101.0
2024-02-21 10:30:00,92.74,92.83,92.64,92.66,10574.0,88.5067,88.5926,88.4113,88.4304,10574.0
2024-02-21 10:35:00,92.63,92.76,92.63,92.76,9472.0,88.4017,88.5258,88.4017,88.5258,9472.0
2024-02-21 10:40:00,92.75,92.75,92.58,92.61,8735.0,88.5162,88.5162,88.354,88.3826,8735.0
2024-02-21 10:45:00,92.61,92.62,92.4,92.48,9765.0,88.3826,88.3922,88.1822,88.2586,9765.0
2024-02-21 10:50:00,92.5,92.81,92.48,92.75,36258.0,88.2777,88.5735,88.2586,88.5162,36258.0
2024-02-21 10:55:00,92.76,92.82,92.68,92.81,16656.0,88.5258,88.583,88.4494,88.5735,16656.0
2024-02-21 11:00:00,92.82,92.88,92.78,92.78,18253.0,88.583,88.6403,88.5449,88.5449,18253.0
2024-02-21 11:05:00,92.75,92.79,92.73,92.76,12405.0,88.5162,88.5544,88.4972,88.5258,12405.0
2024-02-21 11:10:00,92.77,92.8,92.69,92.72,10753.0,88.5353,88.564,88.459,88.4876,10753.0
2024-02-21 11:15:00,92.71,92.89,92.69,92.81,12096.0,88.4781,88.6499,88.459,88.5735,12096.0
2024-02-21 11:20:00,92.83,92.86,92.74,92.77,10425.0,88.5926,88.6212,88.5067,88.5353,10425.0
2024-02-21 11:25:00,92.78,92.92,92.76,92.91,7182.0,88.5449,88.6785,88.5258,88.6689,7182.0
2024-02-21 11:30:00,92.91,92.92,92.82,92.91,11199.0,88.6689,88.6785,88.583,88.6689,11199.0
2024-02-21 11:35:00,92.91,92.97,92.88,92.97,13200.0,88.6689,88.7262,88.6403,88.7262,13200.0
2024-02-21 11:40:00,92.97,93.09,92.94,93.08,33862.0,88.7262,88.8407,88.6976,88.8312,33862.0
2024-02-21 11:45:00,93.09,93.1,92.96,93.04,20603.0,88.8407,88.8503,88.7167,88.793,20603.0
2024-02-21 11:50:00,93.04,93.13,92.99,93.09,38933.0,88.793,88.8789,88.7453,88.8407,38933.0
2024-02-21 11:55:00,93.07,93.09,92.95,93.01,13712.0,88.8216,88.8407,88.7071,88.7644,13712.0
2024-02-21 12:00:00,93.02,93.07,92.99,93.01,15335.0,88.7739,88.8216,88.7453,88.7644,15335.0
2024-02-21 12:05:00,93.01,93.16,93.0,93.1,30890.0,88.7644,88.9075,88.7548,88.8503,30890.0
2024-02-21 12:10:00,93.13,93.21,93.11,93.14,37971.0,88.8789,88.9552,88.8598,88.8884,37971.0
2024-02-21 12:15:00,93.14,93.28,93.12,93.26,32521.0,88.8884,89.022,88.8694,89.003,32521.0
2024-02-21 12:20:00,93.26,93.28,93.19,93.28,13905.0,89.003,89.022,88.9362,89.022,13905.0
2024-02-21 12:25:00,93.28,93.28,93.16,93.16,11807.0,89.022,89.022,88.9075,88.9075,11807.0
2024-02-21 12:30:00,93.16,93.16,92.97,93.02,14061.0,88.9075,88.9075,88.7262,88.7739,14061.0
2024-02-21 12:35:00,93.02,93.09,92.98,93.05,10376.0,88.7739,88.8407,88.7357,88.8025,10376.0
2024-02-21 12:40:00,93.03,93.09,92.96,92.97,9171.0,88.7835,88.8407,88.7167,88.7262,9171.0
2024-02-21 12:45:00,92.97,93.13,92.97,93.07,6941.0,88.7262,88.8789,88.7262,88.8216,6941.0
2024-02-21 12:50:00,93.1,93.14,93.06,93.14,4653.0,88.8503,88.8884,88.8121,88.8884,4653.0
2024-02-21 12:55:00,93.14,93.16,93.09,93.15,17544.0,88.8884,88.9075,88.8407,88.898,17544.0
2024-02-21 13:00:00,93.15,93.15,92.85,92.85,11671.0,88.898,88.898,88.6117,88.6117,11671.0
2024-02-21 13:05:00,92.87,92.97,92.83,92.92,10504.0,88.6308,88.7262,88.5926,88.6785,10504.0
2024-02-21 13:10:00,92.9,92.94,92.83,92.86,15065.0,88.6594,88.6976,88.5926,88.6212,15065.0
2024-02-21 13:15:00,92.87,92.93,92.84,92.91,12746.0,88.6308,88.688,88.6021,88.6689,12746.0
2024-02-21 13:20:00,92.92,93.0,92.92,92.99,13801.0,88.6785,88.7548,88.6785,88.7453,13801.0
2024-02-21 13:25:00,92.99,93.04,92.98,93.01,9984.0,88.7453,88.793,88.7357,88.7644,9984.0
2024-02-21 13:30:00,93.01,93.03,92.8,92.85,19033.0,88.7644,88.7835,88.564,88.6117,19033.0
2024-02-21 13:35:00,92.85,92.87,92.77,92.8,10069.0,88.6117,88.6308,88.5353,88.564,10069.0
2024-02-21 13:40:00,92.81,92.81,92.55,92.59,48764.0,88.5735,88.5735,88.3254,88.3635,48764.0
2024-02-21 13:45:00,92.59,92.91,92.57,92.86,17053.0,88.3635,88.6689,88.3445,88.6212,17053.0
2024-02-21 13:50:00,92.86,92.91,92.8,92.82,12217.0,88.6212,88.6689,88.564,88.583,12217.0
2024-02-21 13:55:00,92.8,92.85,92.76,92.83,7851.0,88.564,88.6117,88.5258,88.5926,7851.0
2024-02-21 14:00:00,92.85,92.85,92.73,92.75,12483.0,88.6117,88.6117,88.4972,88.5162,12483.0
2024-02-21 14:05:00,92.75,92.76,92.61,92.64,14941.0,88.5162,88.5258,88.3826,88.4113,14941.0
2024-02-21 14:10:00,92.65,92.78,92.65,92.72,11617.0,88.4208,88.5449,88.4208,88.4876,11617.0
2024-02-21 14:15:00,92.71,92.81,92.67,92.72,9120.0,88.4781,88.5735,88.4399,88.4876,9120.0
2024-02-21 14:20:00,92.73,92.76,92.69,92.74,8228.0,88.4972,88.5258,88.459,88.5067,8228.0
2024-02-21 14:25:00,92.74,92.87,92.72,92.83,15824.0,88.5067,88.6308,88.4876,88.5926,15824.0
2024-02-21 14:30:00,92.86,92.88,92.8,92.83,9551.0,88.6212,88.6403,88.564,88.5926,9551.0
2024-02-21 14:35:00,92.84,92.89,92.82,92.84,20179.0,88.6021,88.6499,88.583,88.6021,20179.0
2024-02-21 14:40:00,92.85,92.92,92.78,92.92,58279.0,88.6117,88.6785,88.5449,88.6785,58279.0
2024-02-21 14:45:00,92.92,92.99,92.9,92.92,13022.0,88.6785,88.7453,88.6594,88.6785,13022.0
2024-02-21 14:50:00,92.92,92.95,92.88,92.93,12301.0,88.6785,88.7071,88.6403,88.688,12301.0
2024-02-21 14:55:00,92.93,92.97,92.89,92.95,14918.0,88.688,88.7262,88.6499,88.7071,14918.0
2024-02-21 15:00:00,92.95,92.98,92.88,92.9,10003.0,88.7071,88.7357,88.6403,88.6594,10003.0
2024-02-21 15:05:00,92.9,92.93,92.84,92.85,14862.0,88.6594,88.688,88.6021,88.6117,14862.0
2024-02-21 15:10:00,92.86,92.87,92.71,92.73,27389.0,88.6212,88.6308,88.4781,88.4972,27389.0
2024-02-21 15:15:00,92.76,92.84,92.69,92.74,40514.0,88.5258,88.6021,88.459,88.5067,40514.0
2024-02-21 15:20:00,92.74,92.79,92.62,92.76,18744.0,88.5067,88.5544,88.3922,88.5258,18744.0
2024-02-21 15:25:00,92.79,92.92,92.75,92.87,31767.0,88.5544,88.6785,88.5162,88.6308,31767.0
2024-02-21 15:30:00,92.88,92.93,92.82,92.91,26009.0,88.6403,88.688,88.583,88.6689,26009.0
2024-02-21 15:35:00,92.92,93.06,92.92,92.96,37824.0,88.6785,88.8121,88.6785,88.7167,37824.0
2024-02-21 15:40:00,92.97,93.02,92.9,92.94,18966.0,88.7262,88.7739,88.6594,88.6976,18966.0
2024-02-21 15:45:00,92.94,92.94,92.69,92.73,34130.0,88.6976,88.6976,88.459,88.4972,34130.0
2024-02-21 15:50:00,92.75,93.03,92.75,92.93,65884.0,88.5162,88.7835,88.5162,88.688,65884.0
2024-02-21 15:55:00,92.94,93.04,92.92,92.99,192182.0,88.6976,88.793,88.6785,88.7453,192182.0
2024-02-22 09:30:00,92.29,92.38,91.9,92.23,77116.0,88.0772,88.1631,87.705,88.02,77116.0
2024-02-22 09:35:00,92.15,92.22,91.76,91.76,25073.0,87.9436,88.0104,87.5714,87.5714,25073.0
2024-02-22 09:40:00,91.72,91.92,91.66,91.76,19148.0,87.5333,87.7241,87.476,87.5714,19148.0
2024-02-22 09:45:00,91.86,91.86,91.57,91.8,27780.0,87.6669,87.6669,87.3901,87.6096,27780.0
2024-02-22 09:50:00,91.77,91.95,91.71,91.86,121015.0,87.581,87.7528,87.5237,87.6669,121015.0
2024-02-22 09:55:00,91.93,92.06,91.78,91.79,345540.0,87.7337,87.8577,87.5905,87.6001,345540.0
2024-02-22 10:00:00,91.89,91.9,91.63,91.77,31186.0,87.6955,87.705,87.4474,87.581,31186.0
2024-02-22 10:05:00,91.79,91.85,91.58,91.59,22818.0,87.6001,87.6573,87.3996,87.4092,22818.0
2024-02-22 10:10:00,91.59,91.61,91.36,91.49,21590.0,87.4092,87.4283,87.1897,87.3138,21590.0
2024-02-22 10:15:00,91.48,91.55,91.31,91.33,18985.0,87.3042,87.371,87.142,87.1611,18985.0
2024-02-22 10:20:00,91.32,91.74,91.3,91.74,22036.0,87.1515,87.5523,87.1324,87.5523,22036.0
2024-02-22 10:25:00,91.75,91.78,91.55,91.61,13644.0,87.5619,87.5905,87.371,87.4283,13644.0
2024-02-22 10:30:00,91.57,91.58,91.44,91.52,24917.0,87.3901,87.3996,87.266,87.3424,24917.0
2024-02-22 10:35:00,91.54,91.65,91.52,91.59,18007.0,87.3615,87.4665,87.3424,87.4092,18007.0
2024-02-22 10:40:00,91.59,91.83,91.59,91.72,13741.0,87.4092,87.6382,87.4092,87.5333,13741.0
2024-02-22 10:45:00,91.73,91.81,91.7,91.76,14030.0,87.5428,87.6192,87.5142,87.5714,14030.0
2024-02-22 10:50:00,91.76,91.77,91.56,91.62,17401.0,87.5714,87.581,87.3806,87.4378,17401.0
2024-02-22 10:55:00,91.63,91.83,91.61,91.81,6177.0,87.4474,87.6382,87.4283,87.6192,6177.0
2024-02-22 11:00:00,91.86,91.86,91.62,91.62,6877.0,87.6669,87.6669,87.4378,87.4378,6877.0
2024-02-22 11:05:00,91.63,91.64,91.44,91.45,7384.0,87.4474,87.4569,87.266,87.2756,7384.0
2024-02-22 11:10:00,91.45,91.58,91.43,91.43,31672.0,87.2756,87.3996,87.2565,87.2565,31672.0
2024-02-22 11:15:00,91.43,91.77,91.43,91.69,64898.0,87.2565,87.581,87.2565,87.5046,64898.0
2024-02-22 11:20:00,91.68,91.71,91.53,91.62,48286.0,87.4951,87.5237,87.3519,87.4378,48286.0
2024-02-22 11:25:00,91.62,91.76,91.52,91.74,51715.0,87.4378,87.5714,87.3424,87.5523,51715.0
2024-02-22 11:30:00,91.78,91.89,91.62,91.89,58130.0,87.5905,87.6955,87.4378,87.6955,58130.0
2024-02-22 11:35:00,91.91,91.92,91.75,91.76,39805.0,87.7146,87.7241,87.5619,87.5714,39805.0
2024-02-22 11:40:00,91.75,92.01,91.69,91.93,48301.0,87.5619,87.81,87.5046,87.7337,48301.0
2024-02-22 11:45:00,91.92,91.92,91.72,91.78,53777.0,87.7241,87.7241,87.5333,87.5905,53777.0
2024-02-22 11:50:00,91.78,91.92,91.78,91.87,38235.0,87.5905,87.7241,87.5905,87.6764,38235.0
2024-02-22 11:55:00,91.87,91.91,91.81,91.81,14618.0,87.6764,87.7146,87.6192,87.6192,14618.0
2024-02-22 12:00:00,91.81,91.91,91.8,91.86,11709.0,87.6192,87.7146,87.6096,87.6669,11709.0
2024-02-22 12:05:00,91.85,91.85,91.76,91.82,7533.0,87.6573,87.6573,87.5714,87.6287,7533.0
2024-02-22 12:10:00,91.81,91.89,91.81,91.82,8710.0,87.6192,87.6955,87.6192,87.6287,8710.0
2024-02-22 12:15:00,91.88,92.06,91.85,92.04,19374.0,87.686,87.8577,87.6573,87.8387,19374.0
2024-02-22 12:20:00,92.04,92.13,92.04,92.1,6714.0,87.8387,87.9245,87.8387,87.8959,6714.0
2024-02-22 12:25:00,92.1,92.2,92.06,92.06,10302.0,87.8959,87.9913,87.8577,87.8577,10302.0
2024-02-22 12:30:00,92.05,92.09,92.04,92.08,9657.0,87.8482,87.8864,87.8387,87.8768,9657.0
2024-02-22 12:35:00,92.08,92.09,92.04,92.04,5501.0,87.8768,87.8864,87.8387,87.8387,5501.0
2024-02-22 12:40:00,92.06,92.07,91.99,91.99,5825.0,87.8577,87.8673,87.7909,87.7909,5825.0
2024-02-22 12:45:00,91.99,92.07,91.94,92.01,69690.0,87.7909,87.8673,87.7432,87.81,69690.0
2024-02-22 12:50:00,92.01,92.03,91.91,91.95,33207.0,87.81,87.8291,87.7146,87.7528,33207.0
2024-02-22 12:55:00,91.95,92.09,91.95,92.06,20382.0,87.7528,87.8864,87.7528,87.8577,20382.0
2024-02-22 13:00:00,92.06,92.08,91.98,92.03,14617.0,87.8577,87.8768,87.7814,87.8291,14617.0
2024-02-22 13:05:00,92.0,92.14,91.98,92.11,277103.0,87.8005,87.9341,87.7814,87.9055,277103.0
2024-02-22 13:10:00,92.11,92.16,92.05,92.05,10031.0,87.9055,87.9532,87.8482,87.8482,10031.0
2024-02-22 13:15:00,92.05,92.28,92.03,92.28,13397.0,87.8482,88.0677,87.8291,88.0677,13397.0
2024-02-22 13:20:00,92.29,92.38,92.23,92.34,14159.0,88.0772,88.1631,88.02,88.125,14159.0
2024-02-22 13:25:00,92.36,92.36,92.28,92.31,9290.0,88.144,88.144,88.0677,88.0963,9290.0
2024-02-22 13:30:00,92.32,92.41,92.32,92.38,13275.0,88.1059,88.1918,88.1059,88.1631,13275.0
2024-02-22 13:35:00,92.38,92.53,92.37,92.53,11789.0,88.1631,88.3063,88.1536,88.3063,11789.0
2024-02-22 13:40:00,92.54,92.59,92.47,92.49,19896.0,88.3158,88.3635,88.249,88.2681,19896.0
2024-02-22 13:45:00,92.49,92.49,92.36,92.37,10680.0,88.2681,88.2681,88.144,88.1536,10680.0
2024-02-22 13:50:00,92.37,92.39,92.29,92.36,14001.0,88.1536,88.1727,88.0772,88.144,14001.0
2024-02-22 13:55:00,92.35,92.36,92.25,92.26,11430.0,88.1345,88.144,88.0391,88.0486,11430.0
2024-02-22 14:00:00,92.25,92.41,92.23,92.37,10310.0,88.0391,88.1918,88.02,88.1536,10310.0
2024-02-22 14:05:00,92.38,92.42,92.34,92.37,10094.0,88.1631,88.2013,88.125,88.1536,10094.0
2024-02-22 14:10:00,92.38,92.38,92.28,92.35,16234.0,88.1631,88.1631,88.0677,88.1345,16234.0
2024-02-22 14:15:00,92.36,92.39,92.31,92.39,10617.0,88.144,88.1727,88.0963,88.1727,10617.0
2024-02-22 14:20:00,92.39,92.44,92.34,92.37,11525.0,88.1727,88.2204,88.125,88.1536,11525.0
2024-02-22 14:25:00,92.39,92.46,92.34,92.38,7968.0,88.1727,88.2395,88.125,88.1631,7968.0
2024-02-22 14:30:00,92.39,92.41,92.23,92.27,12767.0,88.1727,88.1918,88.02,88.0582,12767.0
2024-02-22 14:35:00,92.26,92.27,92.17,92.27,22712.0,88.0486,88.0582,87.9627,88.0582,22712.0
2024-02-22 14:40:00,92.27,92.38,92.26,92.31,12424.0,88.0582,88.1631,88.0486,88.0963,12424.0
2024-02-22 14:45:00,92.3,92.32,92.18,92.2,25666.0,88.0868,88.1059,87.9723,87.9913,25666.0
2024-02-22 14:50:00,92.19,92.29,92.15,92.24,15317.0,87.9818,88.0772,87.9436,88.0295,15317.0
2024-02-22 14:55:00,92.24,92.27,92.14,92.17,23333.0,88.0295,88.0582,87.9341,87.9627,23333.0
2024-02-22 15:00:00,92.16,92.43,92.16,92.39,16183.0,87.9532,88.2108,87.9532,88.1727,16183.0
2024-02-22 15:05:00,92.39,92.41,92.29,92.36,13580.0,88.1727,88.1918,88.0772,88.144,13580.0
2024-02-22 15:10:00,92.36,92.37,92.27,92.33,18919.0,88.144,88.1536,88.0582,88.1154,18919.0
2024-02-22 15:15:00,92.32,92.33,92.28,92.31,15793.0,88.1059,88.1154,88.0677,88.0963,15793.0
2024-02-22 15:20:00,92.32,92.4,92.25,92.35,12514.0,88.1059,88.1822,88.0391,88.1345,12514.0
2024-02-22 15:25:00,92.34,92.45,92.34,92.42,11135.0,88.125,88.2299,88.125,88.2013,11135.0
2024-02-22 15:30:00,92.44,92.5,92.31,92.32,53425.0,88.2204,88.2777,88.0963,88.1059,53425.0
2024-02-22 15:35:00,92.3,92.47,92.28,92.47,30025.0,88.0868,88.249,88.0677,88.249,30025.0
2024-02-22 15:40:00,92.48,92.55,92.36,92.38,61342.0,88.2586,88.3254,88.144,88.1631,61342.0
2024-02-22 15:45:00,92.36,92.36,92.16,92.19,64899.0,88.144,88.144,87.9532,87.9818,64899.0
2024-02-22 15:50:00,92.18,92.25,92.1,92.15,95780.0,87.9723,88.0391,87.8959,87.9436,95780.0
2024-02-22 15:55:00,92.16,92.32,92.09,92.13,231391.0,87.9532,88.1059,87.8864,87.9245,231391.0
2024-02-23 09:30:00,92.4,92.7,91.92,92.39,50453.0,88.1822,88.4685,87.7241,88.1727,50453.0
2024-02-23 09:35:00,92.55,92.56,92.35,92.39,24481.0,88.3254,88.3349,88.1345,88.1727,24481.0
2024-02-23 09:40:00,92.39,92.65,92.34,92.65,24370.0,88.1727,88.4208,88.125,88.4208,24370.0
2024-02-23 09:45:00,92.59,92.83,92.59,92.79,12053.0,88.3635,88.5926,88.3635,88.5544,12053.0
2024-02-23 09:50:00,92.73,92.73,92.55,92.66,6216.0,88.4972,88.4972,88.3254,88.4304,6216.0
2024-02-23 09:55:00,92.68,92.8,92.65,92.79,9067.0,88.4494,88.564,88.4208,88.5544,9067.0
2024-02-23 10:00:00,92.83,92.91,92.8,92.91,9744.0,88.5926,88.6689,88.564,88.6689,9744.0
2024-02-23 10:05:00,92.92,93.22,92.92,93.22,23744.0,88.6785,88.9648,88.6785,88.9648,23744.0
2024-02-23 10:10:00,93.22,93.28,93.07,93.08,11489.0,88.9648,89.022,88.8216,88.8312,11489.0
2024-02-23 10:15:00,93.07,93.12,92.99,93.09,8238.0,88.8216,88.8694,88.7453,88.8407,8238.0
2024-02-23 10:20:00,93.1,93.23,93.04,93.22,17925.0,88.8503,88.9743,88.793,88.9648,17925.0
2024-02-23 10:25:00,93.22,93.23,93.12,93.2,15056.0,88.9648,88.9743,88.8694,88.9457,15056.0
2024-02-23 10:30:00,93.21,93.25,93.11,93.18,16555.0,88.9552,88.9934,88.8598,88.9266,16555.0
2024-02-23 10:35:00,93.18,93.3,93.13,93.15,18785.0,88.9266,89.0411,88.8789,88.898,18785.0
2024-02-23 10:40:00,93.16,93.31,93.14,93.28,13096.0,88.9075,89.0507,88.8884,89.022,13096.0
2024-02-23 10:45:00,93.29,93.33,93.13,93.31,14774.0,89.0316,89.0698,88.8789,89.0507,14774.0
2024-02-23 10:50:00,93.31,93.31,92.87,92.97,52756.0,89.0507,89.0507,88.6308,88.7262,52756.0
2024-02-23 10:55:00,92.95,93.12,92.94,93.06,21477.0,88.7071,88.8694,88.6976,88.8121,21477.0
2024-02-23 11:00:00,93.07,93.14,92.99,93.12,13687.0,88.8216,88.8884,88.7453,88.8694,13687.0
2024-02-23 11:05:00,93.18,93.22,92.91,92.93,9954.0,88.9266,88.9648,88.6689,88.688,9954.0
2024-02-23 11:10:00,92.92,93.01,92.87,92.93,9640.0,88.6785,88.7644,88.6308,88.688,9640.0
2024-02-23 11:15:00,92.88,92.92,92.76,92.81,8097.0,88.6403,88.6785,88.5258,88.5735,8097.0
2024-02-23 11:20:00,92.81,92.88,92.79,92.82,11880.0,88.5735,88.6403,88.5544,88.583,11880.0
2024-02-23 11:25:00,92.83,92.83,92.72,92.78,10167.0,88.5926,88.5926,88.4876,88.5449,10167.0
2024-02-23 11:30:00,92.77,92.83,92.74,92.78,7519.0,88.5353,88.5926,88.5067,88.5449,7519.0
2024-02-23 11:35:00,92.78,92.93,92.78,92.93,4617.0,88.5449,88.688,88.5449,88.688,4617.0
2024-02-23 11:40:00,92.94,93.0,92.89,92.89,9538.0,88.6976,88.7548,88.6499,88.6499,9538.0
2024-02-23 11:45:00,92.9,92.98,92.85,92.96,8305.0,88.6594,88.7357,88.6117,88.7167,8305.0
2024-02-23 11:50:00,92.98,93.03,92.91,92.94,11030.0,88.7357,88.7835,88.6689,88.6976,11030.0
2024-02-23 11:55:00,92.95,92.95,92.85,92.88,6373.0,88.7071,88.7071,88.6117,88.6403,6373.0
2024-02-23 12:00:00,92.88,92.91,92.82,92.84,5049.0,88.6403,88.6689,88.583,88.6021,5049.0
2024-02-23 12:05:00,92.84,92.89,92.83,92.85,5120.0,88.6021,88.6499,88.5926,88.6117,5120.0
2024-02-23 12:10:00,92.83,92.88,92.78,92.85,5309.0,88.5926,88.6403,88.5449,88.6117,5309.0
2024-02-23 12:15:00,92.86,92.86,92.81,92.84,11692.0,88.6212,88.6212,88.5735,88.6021,11692.0
2024-02-23 12:20:00,92.84,92.86,92.78,92.8,6510.0,88.6021,88.6212,88.5449,88.564,6510.0
2024-02-23 12:25:00,92.79,92.8,92.72,92.79,10022.0,88.5544,88.564,88.4876,88.5544,10022.0
2024-02-23 12:30:00,92.81,92.82,92.75,92.75,15266.0,88.5735,88.583,88.5162,88.5162,15266.0
2024-02-23 12:35:00,92.77,92.77,92.67,92.69,9706.0,88.5353,88.5353,88.4399,88.459,9706.0
2024-02-23 12:40:00,92.69,92.69,92.64,92.64,8582.0,88.459,88.459,88.4113,88.4113,8582.0
2024-02-23 12:45:00,92.64,92.76,92.62,92.71,6763.0,88.4113,88.5258,88.3922,88.4781,6763.0
2024-02-23 12:50:00,92.72,92.73,92.67,92.7,4678.0,88.4876,88.4972,88.4399,88.4685,4678.0
2024-02-23 12:55:00,92.7,92.72,92.58,92.58,6979.0,88.4685,88.4876,88.354,88.354,6979.0
2024-02-23 13:00:00,92.61,92.69,92.57,92.69,3098.0,88.3826,88.459,88.3445,88.459,3098.0
2024-02-23 13:05:00,92.69,92.7,92.66,92.66,6070.0,88.459,88.4685,88.4304,88.4304,6070.0
2024-02-23 13:10:00,92.66,92.71,92.64,92.69,7445.0,88.4304,88.4781,88.4113,88.459,7445.0
2024-02-23 13:15:00,92.71,92.75,92.7,92.75,8521.0,88.4781,88.5162,88.4685,88.5162,8521.0
2024-02-23 13:20:00,92.75,92.81,92.7,92.79,5675.0,88.5162,88.5735,88.4685,88.5544,5675.0
2024-02-23 13:25:00,92.8,92.87,92.77,92.86,5959.0,88.564,88.6308,88.5353,88.6212,5959.0
2024-02-23 13:30:00,92.85,92.87,92.82,92.82,10294.0,88.6117,88.6308,88.583,88.583,10294.0
2024-02-23 13:35:00,92.81,92.85,92.8,92.83,13389.0,88.5735,88.6117,88.564,88.5926,13389.0
2024-02-23 13:40:00,92.82,92.83,92.73,92.75,10788.0,88.583,88.5926,88.4972,88.5162,10788.0
2024-02-23 13:45:00,92.76,92.8,92.75,92.79,30658.0,88.5258,88.564,88.5162,88.5544,30658.0
2024-02-23 13:50:00,92.82,92.93,92.8,92.91,9654.0,88.583,88.688,88.564,88.6689,9654.0
2024-02-23 13:55:00,92.9,92.97,92.81,92.93,13459.0,88.6594,88.7262,88.5735,88.688,13459.0
2024-02-23 14:00:00,92.95,92.99,92.92,92.95,15710.0,88.7071,88.7453,88.6785,88.7071,15710.0
2024-02-23 14:05:00,92.94,92.94,92.85,92.86,10225.0,88.6976,88.6976,88.6117,88.6212,10225.0
2024-02-23 14:10:00,92.85,92.94,92.85,92.94,4451.0,88.6117,88.6976,88.6117,88.6976,4451.0
2024-02-23 14:15:00,92.93,92.95,92.87,92.94,2920.0,88.688,88.7071,88.6308,88.6976,2920.0
2024-02-23 14:20:00,92.94,92.95,92.9,92.93,5029.0,88.6976,88.7071,88.6594,88.688,5029.0
2024-02-23 14:25:00,92.94,92.97,92.86,92.86,6862.0,88.6976,88.7262,88.6212,88.6212,6862.0
2024-02-23 14:30:00,92.86,92.94,92.86,92.93,4641.0,88.6212,88.6976,88.6212,88.688,4641.0
2024-02-23 14:35:00,92.93,92.96,92.88,92.94,6707.0,88.688,88.7167,88.6403,88.6976,6707.0
2024-02-23 14:40:00,92.93,93.03,92.91,93.03,7827.0,88.688,88.7835,88.6689,88.7835,7827.0
2024-02-23 14:45:00,93.03,93.05,93.0,93.04,9135.0,88.7835,88.8025,88.7548,88.793,9135.0
2024-02-23 14:50:00,93.05,93.05,93.0,93.01,8766.0,88.8025,88.8025,88.7548,88.7644,8766.0
2024-02-23 14:55:00,93.03,93.09,93.02,93.06,9163.0,88.7835,88.8407,88.7739,88.8121,9163.0
2024-02-23 15:00:00,93.05,93.13,93.02,93.08,14559.0,88.8025,88.8789,88.7739,88.8312,14559.0
2024-02-23 15:05:00,93.1,93.15,93.1,93.12,9075.0,88.8503,88.898,88.8503,88.8694,9075.0
2024-02-23 15:10:00,93.13,93.18,93.1,93.14,13548.0,88.8789,88.9266,88.8503,88.8884,13548.0
2024-02-23 15:15:00,93.16,93.19,93.12,93.19,13702.0,88.9075,88.9362,88.8694,88.9362,13702.0
2024-02-23 15:20:00,93.2,93.2,93.14,93.15,21195.0,88.9457,88.9457,88.8884,88.898,21195.0
2024-02-23 15:25:00,93.15,93.17,93.1,93.12,12094.0,88.898,88.9171,88.8503,88.8694,12094.0
2024-02-23 15:30:00,93.14,93.14,93.03,93.05,19269.0,88.8884,88.8884,88.7835,88.8025,19269.0
2024-02-23 15:35:00,93.06,93.1,93.03,93.09,15451.0,88.8121,88.8503,88.7835,88.8407,15451.0
2024-02-23 15:40:00,93.08,93.08,92.91,92.91,20875.0,88.8312,88.8312,88.6689,88.6689,20875.0
2024-02-23 15:45:00,92.93,93.02,92.89,93.01,32430.0,88.688,88.7739,88.6499,88.7644,32430.0
2024-02-23 15:50:00,93.01,93.02,92.8,92.84,54771.0,88.7644,88.7739,88.564,88.6021,54771.0
2024-02-23 15:55:00,92.85,92.89,92.71,92.71,186699.0,88.6117,88.6499,88.4781,88.4781,186699.0
2024-02-26 09:30:00,92.47,92.57,92.19,92.33,48725.0,88.249,88.3445,87.9818,88.1154,48725.0
2024-02-26 09:35:00,92.31,92.35,91.95,91.97,33646.0,88.0963,88.1345,87.7528,87.7718,33646.0
2024-02-26 09:40:00,91.96,92.09,91.82,92.09,21910.0,87.7623,87.8864,87.6287,87.8864,21910.0
2024-02-26 09:45:00,92.09,92.17,91.85,91.96,20443.0,87.8864,87.9627,87.6573,87.7623,20443.0
2024-02-26 09:50:00,91.94,92.11,91.78,91.87,20627.0,87.7432,87.9055,87.5905,87.6764,20627.0
2024-02-26 09:55:00,91.84,91.93,91.8,91.9,8537.0,87.6478,87.7337,87.6096,87.705,8537.0
2024-02-26 10:00:00,91.91,91.97,91.67,91.79,25797.0,87.7146,87.7718,87.4855,87.6001,25797.0
2024-02-26 10:05:00,91.78,91.87,91.61,91.65,17067.0,87.5905,87.6764,87.4283,87.4665,17067.0
2024-02-26 10:10:00,91.7,91.74,91.61,91.68,27894.0,87.5142,87.5523,87.4283,87.4951,27894.0
2024-02-26 10:15:00,91.68,91.68,91.54,91.55,14315.0,87.4951,87.4951,87.3615,87.371,14315.0
2024-02-26 10:20:00,91.55,91.6,91.43,91.43,15144.0,87.371,87.4187,87.2565,87.2565,15144.0
2024-02-26 10:25:00,91.43,91.48,91.36,91.44,13376.0,87.2565,87.3042,87.1897,87.266,13376.0
2024-02-26 10:30:00,91.45,91.48,91.39,91.45,11196.0,87.2756,87.3042,87.2183,87.2756,11196.0
2024-02-26 10:35:00,91.41,91.65,91.38,91.62,23494.0,87.2374,87.4665,87.2088,87.4378,23494.0
2024-02-26 10:40:00,91.62,91.7,91.62,91.68,18079.0,87.4378,87.5142,87.4378,87.4951,18079.0
2024-02-26 10:45:00,91.68,91.72,91.62,91.65,7763.0,87.4951,87.5333,87.4378,87.4665,7763.0
2024-02-26 10:50:00,91.65,91.68,91.6,91.66,9741.0,87.4665,87.4951,87.4187,87.476,9741.0
2024-02-26 10:55:00,91.63,91.66,91.52,91.53,11913.0,87.4474,87.476,87.3424,87.3519,11913.0
2024-02-26 11:00:00,91.52,91.54,91.43,91.49,11157.0,87.3424,87.3615,87.2565,87.3138,11157.0
2024-02-26 11:05:00,91.49,91.55,91.47,91.48,7565.0,87.3138,87.371,87.2947,87.3042,7565.0
2024-02-26 11:10:00,91.46,91.47,91.42,91.43,10702.0,87.2851,87.2947,87.247,87.2565,10702.0
2024-02-26 11:15:00,91.4,91.44,91.36,91.41,8284.0,87.2279,87.266,87.1897,87.2374,8284.0
2024-02-26 11:20:00,91.4,91.54,91.39,91.52,16444.0,87.2279,87.3615,87.2183,87.3424,16444.0
2024-02-26 11:25:00,91.56,91.56,91.48,91.48,7557.0,87.3806,87.3806,87.3042,87.3042,7557.0
2024-02-26 11:30:00,91.48,91.49,91.35,91.35,16585.0,87.3042,87.3138,87.1801,87.1801,16585.0
2024-02-26 11:35:00,91.34,91.35,91.26,91.31,19126.0,87.1706,87.1801,87.0943,87.142,19126.0
2024-02-26 11:40:00,91.29,91.29,91.2,91.2,12260.0,87.1229,87.1229,87.037,87.037,12260.0
2024-02-26 11:45:00,91.2,91.3,91.15,91.26,12329.0,87.037,87.1324,86.9893,87.0943,12329.0
2024-02-26 11:50:00,91.26,91.33,91.23,91.31,10549.0,87.0943,87.1611,87.0656,87.142,10549.0
2024-02-26 11:55:00,91.31,91.39,91.31,91.33,11441.0,87.142,87.2183,87.142,87.1611,11441.0
2024-02-26 12:00:00,91.34,91.42,91.3,91.37,15094.0,87.1706,87.247,87.1324,87.1992,15094.0
2024-02-26 12:05:00,91.36,91.37,91.32,91.36,5325.0,87.1897,87.1992,87.1515,87.1897,5325.0
2024-02-26 12:10:00,91.34,91.38,91.24,91.25,15813.0,87.1706,87.2088,87.0752,87.0847,15813.0
2024-02-26 12:15:00,91.26,91.28,91.19,91.21,9282.0,87.0943,87.1133,87.0275,87.0465,9282.0
2024-02-26 12:20:00,91.22,91.26,91.15,91.19,19203.0,87.0561,87.0943,86.9893,87.0275,19203.0
2024-02-26 12:25:00,91.2,91.23,91.18,91.19,5479.0,87.037,87.0656,87.0179,87.0275,5479.0
2024-02-26 12:30:00,91.16,91.18,91.12,91.17,16261.0,86.9988,87.0179,86.9606,87.0084,16261.0
2024-02-26 12:35:00,91.18,91.21,91.13,91.15,10920.0,87.0179,87.0465,86.9702,86.9893,10920.0
2024-02-26 12:40:00,91.14,91.15,91.11,91.13,18536.0,86.9797,86.9893,86.9511,86.9702,18536.0
2024-02-26 12:45:00,91.14,91.25,91.11,91.23,13379.0,86.9797,87.0847,86.9511,87.0656,13379.0
2024-02-26 12:50:00,91.22,91.28,91.2,91.27,8065.0,87.0561,87.1133,87.037,87.1038,8065.0
2024-02-26 12:55:00,91.27,91.32,91.24,91.29,6776.0,87.1038,87.1515,87.0752,87.1229,6776.0
2024-02-26 13:00:00,91.3,91.37,91.29,91.31,11341.0,87.1324,87.1992,87.1229,87.142,11341.0
2024-02-26 13:05:00,91.33,91.44,91.3,91.41,17297.0,87.1611,87.266,87.1324,87.2374,17297.0
2024-02-26 13:10:00,91.41,91.43,91.34,91.39,20739.0,87.2374,87.2565,87.1706,87.2183,20739.0
2024-02-26 13:15:00,91.38,91.41,91.3,91.34,165321.0,87.2088,87.2374,87.1324,87.1706,165321.0
2024-02-26 13:20:00,91.35,91.37,91.16,91.17,59719.0,87.1801,87.1992,86.9988,87.0084,59719.0
2024-02-26 13:25:00,91.16,91.16,91.08,91.12,10386.0,86.9988,86.9988,86.9225,86.9606,10386.0
2024-02-26 13:30:00,91.12,91.18,90.97,90.98,49279.0,86.9606,87.0179,86.8175,86.827,49279.0
2024-02-26 13:35:00,90.99,91.01,90.9,90.91,11128.0,86.8366,86.8557,86.7507,86.7602,11128.0
2024-02-26 13:40:00,90.91,90.98,90.87,90.88,37718.0,86.7602,86.827,86.7221,86.7316,37718.0
2024-02-26 13:45:00,90.87,90.9,90.73,90.73,12487.0,86.7221,86.7507,86.5884,86.5884,12487.0
2024-02-26 13:50:00,90.75,90.83,90.72,90.8,11923.0,86.6075,86.6839,86.5789,86.6553,11923.0
2024-02-26 13:55:00,90.8,90.81,90.74,90.74,11696.0,86.6553,86.6648,86.598,86.598,11696.0
2024-02-26 14:00:00,90.73,90.78,90.67,90.78,19284.0,86.5884,86.6362,86.5312,86.6362,19284.0
2024-02-26 14:05:00,90.78,90.8,90.66,90.68,12978.0,86.6362,86.6553,86.5216,86.5407,12978.0
2024-02-26 14:10:00,90.69,90.79,90.68,90.79,22353.0,86.5503,86.6457,86.5407,86.6457,22353.0
2024-02-26 14:15:00,90.8,90.8,90.68,90.69,12947.0,86.6553,86.6553,86.5407,86.5503,12947.0
2024-02-26 14:20:00,90.69,90.71,90.59,90.6,10088.0,86.5503,86.5694,86.4548,86.4644,10088.0
2024-02-26 14:25:00,90.61,90.73,90.57,90.72,18795.0,86.4739,86.5884,86.4358,86.5789,18795.0
2024-02-26 14:30:00,90.71,90.8,90.66,90.69,18037.0,86.5694,86.6553,86.5216,86.5503,18037.0
2024-02-26 14:35:00,90.68,90.74,90.63,90.68,13384.0,86.5407,86.598,86.493,86.5407,13384.0
2024-02-26 14:40:00,90.68,90.73,90.63,90.65,25589.0,86.5407,86.5884,86.493,86.5121,25589.0
2024-02-26 14:45:00,90.65,90.66,90.52,90.57,38918.0,86.5121,86.5216,86.388,86.4358,38918.0
2024-02-26 14:50:00,90.56,90.77,90.56,90.77,16991.0,86.4262,86.6266,86.4262,86.6266,16991.0
2024-02-26 14:55:00,90.75,90.84,90.74,90.79,112178.0,86.6075,86.6934,86.598,86.6457,112178.0
2024-02-26 15:00:00,90.78,90.78,90.71,90.73,18676.0,86.6362,86.6362,86.5694,86.5884,18676.0
2024-02-26 15:05:00,90.73,90.76,90.7,90.75,19021.0,86.5884,86.6171,86.5598,86.6075,19021.0
2024-02-26 15:10:00,90.75,90.86,90.73,90.81,26488.0,86.6075,86.7125,86.5884,86.6648,26488.0
2024-02-26 15:15:00,90.81,90.93,90.81,90.81,33394.0,86.6648,86.7793,86.6648,86.6648,33394.0
2024-02-26 15:20:00,90.81,90.83,90.74,90.8,15707.0,86.6648,86.6839,86.598,86.6553,15707.0
2024-02-26 15:25:00,90.8,90.82,90.74,90.81,41520.0,86.6553,86.6743,86.598,86.6648,41520.0
2024-02-26 15:30:00,90.81,90.84,90.79,90.81,18383.0,86.6648,86.6934,86.6457,86.6648,18383.0
2024-02-26 15:35:00,90.83,90.97,90.8,90.95,58105.0,86.6839,86.8175,86.6553,86.7984,58105.0
2024-02-26 15:40:00,90.94,91.03,90.88,90.97,88548.0,86.7889,86.8748,86.7316,86.8175,88548.0
2024-02-26 15:45:00,90.96,91.01,90.92,91.0,43068.0,86.808,86.8557,86.7698,86.8461,43068.0
2024-02-26 15:50:00,90.99,91.0,90.62,90.69,83824.0,86.8366,86.8461,86.4835,86.5503,83824.0
2024-02-26 15:55:00,90.69,90.8,90.6,90.66,197410.0,86.5503,86.6553,86.4644,86.5216,197410.0
2024-02-27 09:30:00,90.64,91.11,90.46,90.59,43673.0,86.5026,86.9511,86.3308,86.4548,43673.0
2024-02-27 09:35:00,90.54,90.83,90.45,90.73,32569.0,86.4071,86.6839,86.3212,86.5884,32569.0
2024-02-27 09:40:00,90.73,91.15,90.64,90.97,18863.0,86.5884,86.9893,86.5026,86.8175,18863.0
2024-02-27 09:45:00,90.98,91.23,90.94,91.0,16912.0,86.827,87.0656,86.7889,86.8461,16912.0
2024-02-27 09:50:00,91.0,91.0,90.83,90.96,14610.0,86.8461,86.8461,86.6839,86.808,14610.0
2024-02-27 09:55:00,90.93,91.11,90.83,91.06,6379.0,86.7793,86.9511,86.6839,86.9034,6379.0
2024-02-27 10:00:00,91.1,91.1,90.92,90.95,30797.0,86.9416,86.9416,86.7698,86.7984,30797.0
2024-02-27 10:05:00,90.94,91.15,90.94,91.04,22980.0,86.7889,86.9893,86.7889,86.8843,22980.0
2024-02-27 10:10:00,91.03,91.24,91.01,91.21,8203.0,86.8748,87.0752,86.8557,87.0465,8203.0
2024-02-27 10:15:00,91.2,91.33,91.2,91.25,10737.0,87.037,87.1611,87.037,87.0847,10737.0
2024-02-27 10:20:00,91.21,91.33,91.07,91.07,69275.0,87.0465,87.1611,86.9129,86.9129,69275.0
2024-02-27 10:25:00,91.05,91.17,90.99,91.03,39873.0,86.8938,87.0084,86.8366,86.8748,39873.0
2024-02-27 10:30:00,91.03,91.11,90.97,91.0,38358.0,86.8748,86.9511,86.8175,86.8461,38358.0
2024-02-27 10:35:00,91.02,91.06,90.99,91.06,14846.0,86.8652,86.9034,86.8366,86.9034,14846.0
2024-02-27 10:40:00,91.06,91.19,90.99,90.99,9249.0,86.9034,87.0275,86.8366,86.8366,9249.0
2024-02-27 10:45:00,90.99,91.03,90.73,90.76,15608.0,86.8366,86.8748,86.5884,86.6171,15608.0
2024-02-27 10:50:00,90.76,90.87,90.75,90.87,16965.0,86.6171,86.7221,86.6075,86.7221,16965.0
2024-02-27 10:55:00,90.88,90.9,90.72,90.78,18587.0,86.7316,86.7507,86.5789,86.6362,18587.0
2024-02-27 11:00:00,90.78,90.85,90.68,90.81,25406.0,86.6362,86.703,86.5407,86.6648,25406.0
2024-02-27 11:05:00,90.84,90.9,90.8,90.87,10648.0,86.6934,86.7507,86.6553,86.7221,10648.0
2024-02-27 11:10:00,90.88,90.88,90.78,90.8,7122.0,86.7316,86.7316,86.6362,86.6553,7122.0
2024-02-27 11:15:00,90.81,90.91,90.77,90.81,11210.0,86.6648,86.7602,86.6266,86.6648,11210.0
2024-02-27 11:20:00,90.81,90.87,90.73,90.76,10948.0,86.6648,86.7221,86.5884,86.6171,10948.0
2024-02-27 11:25:00,90.77,90.78,90.67,90.68,14315.0,86.6266,86.6362,86.5312,86.5407,14315.0
2024-02-27 11:30:00,90.68,90.82,90.62,90.77,20063.0,86.5407,86.6743,86.4835,86.6266,20063.0
2024-02-27 11:35:00,90.78,90.9,90.76,90.88,20804.0,86.6362,86.7507,86.6171,86.7316,20804.0
2024-02-27 11:40:00,90.86,90.89,90.83,90.87,11809.0,86.7125,86.7411,86.6839,86.7221,11809.0
2024-02-27 11:45:00,90.9,90.91,90.82,90.87,19300.0,86.7507,86.7602,86.6743,86.7221,19300.0
2024-02-27 11:50:00,90.87,90.9,90.86,90.88,10035.0,86.7221,86.7507,86.7125,86.7316,10035.0
2024-02-27 11:55:00,90.88,90.94,90.85,90.86,12121.0,86.7316,86.7889,86.703,86.7125,12121.0
2024-02-27 12:00:00,90.85,90.93,90.8,90.92,24408.0,86.703,86.7793,86.6553,86.7698,24408.0
2024-02-27 12:05:00,90.92,90.94,90.86,90.92,17520.0,86.7698,86.7889,86.7125,86.7698,17520.0
2024-02-27 12:10:00,90.91,90.91,90.81,90.83,15058.0,86.7602,86.7602,86.6648,86.6839,15058.0
2024-02-27 12:15:00,90.84,90.85,90.81,90.82,18048.0,86.6934,86.703,86.6648,86.6743,18048.0
2024-02-27 12:20:00,90.82,90.86,90.81,90.84,23717.0,86.6743,86.7125,86.6648,86.6934,23717.0
2024-02-27 12:25:00,90.83,90.83,90.63,90.64,24719.0,86.6839,86.6839,86.493,86.5026,24719.0
2024-02-27 12:30:00,90.66,90.69,90.6,90.64,9670.0,86.5216,86.5503,86.4644,86.5026,9670.0
2024-02-27 12:35:00,90.63,90.7,90.62,90.65,69401.0,86.493,86.5598,86.4835,86.5121,69401.0
2024-02-27 12:40:00,90.65,90.72,90.65,90.68,7237.0,86.5121,86.5789,86.5121,86.5407,7237.0
2024-02-27 12:45:00,90.66,90.69,90.63,90.67,5163.0,86.5216,86.5503,86.493,86.5312,5163.0
2024-02-27 12:50:00,90.67,90.77,90.65,90.76,15331.0,86.5312,86.6266,86.5121,86.6171,15331.0
2024-02-27 12:55:00,90.78,90.86,90.7,90.72,10751.0,86.6362,86.7125,86.5598,86.5789,10751.0
2024-02-27 13:00:00,90.72,90.73,90.62,90.72,11416.0,86.5789,86.5884,86.4835,86.5789,11416.0
2024-02-27 13:05:00,90.74,90.78,90.71,90.78,10373.0,86.598,86.6362,86.5694,86.6362,10373.0
2024-02-27 13:10:00,90.78,90.82,90.76,90.78,8516.0,86.6362,86.6743,86.6171,86.6362,8516.0
2024-02-27 13:15:00,90.78,90.79,90.74,90.74,10253.0,86.6362,86.6457,86.598,86.598,10253.0
2024-02-27 13:20:00,90.76,90.95,90.7,90.94,12957.0,86.6171,86.7984,86.5598,86.7889,12957.0
2024-02-27 13:25:00,90.96,91.02,90.83,90.83,11651.0,86.808,86.8652,86.6839,86.6839,11651.0
2024-02-27 13:30:00,90.83,90.85,90.79,90.81,7901.0,86.6839,86.703,86.6457,86.6648,7901.0
2024-02-27 13:35:00,90.82,90.87,90.77,90.82,18621.0,86.6743,86.7221,86.6266,86.6743,18621.0
2024-02-27 13:40:00,90.82,90.83,90.75,90.8,11177.0,86.6743,86.6839,86.6075,86.6553,11177.0
2024-02-27 13:45:00,90.79,90.87,90.79,90.85,8103.0,86.6457,86.7221,86.6457,86.703,8103.0
2024-02-27 13:50:00,90.85,90.87,90.8,90.81,10200.0,86.703,86.7221,86.6553,86.6648,10200.0
2024-02-27 13:55:00,90.82,90.88,90.77,90.8,9836.0,86.6743,86.7316,86.6266,86.6553,9836.0
2024-02-27 14:00:00,90.82,90.82,90.75,90.81,9124.0,86.6743,86.6743,86.6075,86.6648,9124.0
2024-02-27 14:05:00,90.78,90.82,90.77,90.79,8422.0,86.6362,86.6743,86.6266,86.6457,8422.0
2024-02-27 14:10:00,90.78,90.79,90.71,90.72,7142.0,86.6362,86.6457,86.5694,86.5789,7142.0
2024-02-27 14:15:00,90.71,90.76,90.67,90.74,62974.0,86.5694,86.6171,86.5312,86.598,62974.0
2024-02-27 14:20:00,90.74,90.74,90.69,90.71,14090.0,86.598,86.598,86.5503,86.5694,14090.0
2024-02-27 14:25:00,90.72,90.73,90.67,90.73,15364.0,86.5789,86.5884,86.5312,86.5884,15364.0
2024-02-27 14:30:00,90.72,90.72,90.64,90.67,11174.0,86.5789,86.5789,86.5026,86.5312,11174.0
2024-02-27 14:35:00,90.67,90.69,90.63,90.64,10623.0,86.5312,86.5503,86.493,86.5026,10623.0
2024-02-27 14:40:00,90.64,90.64,90.6,90.63,18553.0,86.5026,86.5026,86.4644,86.493,18553.0
2024-02-27 14:45:00,90.64,90.72,90.64,90.67,18696.0,86.5026,86.5789,86.5026,86.5312,18696.0
2024-02-27 14:50:00,90.66,90.66,90.59,90.62,12747.0,86.5216,86.5216,86.4548,86.4835,12747.0
2024-02-27 14:55:00,90.63,90.72,90.62,90.7,6669.0,86.493,86.5789,86.4835,86.5598,6669.0
2024-02-27 15:00:00,90.7,90.76,90.64,90.75,15313.0,86.5598,86.6171,86.5026,86.6075,15313.0
2024-02-27 15:05:00,90.75,90.78,90.66,90.67,15937.0,86.6075,86.6362,86.5216,86.5312,15937.0
2024-02-27 15:10:00,90.68,90.74,90.64,90.73,12813.0,86.5407,86.598,86.5026,86.5884,12813.0
2024-02-27 15:15:00,90.72,90.74,90.65,90.73,25724.0,86.5789,86.598,86.5121,86.5884,25724.0
2024-02-27 15:20:00,90.72,90.73,90.61,90.62,53998.0,86.5789,86.5884,86.4739,86.4835,53998.0
2024-02-27 15:25:00,90.62,90.63,90.53,90.6,30783.0,86.4835,86.493,86.3976,86.4644,30783.0
2024-02-27 15:30:00,90.6,90.7,90.57,90.67,41562.0,86.4644,86.5598,86.4358,86.5312,41562.0
2024-02-27 15:35:00,90.69,90.72,90.62,90.67,27097.0,86.5503,86.5789,86.4835,86.5312,27097.0
2024-02-27 15:40:00,90.67,90.72,90.65,90.72,28603.0,86.5312,86.5789,86.5121,86.5789,28603.0
2024-02-27 15:45:00,90.72,90.8,90.7,90.79,45856.0,86.5789,86.6553,86.5598,86.6457,45856.0
2024-02-27 15:50:00,90.8,90.84,90.73,90.84,108842.0,86.6553,86.6934,86.5884,86.6934,108842.0
2024-02-27 15:55:00,90.84,90.92,90.79,90.85,230035.0,86.6934,86.7698,86.6457,86.703,230035.0
2024-02-28 09:30:00,90.75,91.09,90.5,90.87,40892.0,86.6075,86.932,86.3689,86.7221,40892.0
2024-02-28 09:35:00,90.8,90.88,90.66,90.73,11200.0,86.6553,86.7316,86.5216,86.5884,11200.0
2024-02-28 09:40:00,90.7,91.01,90.68,90.88,8517.0,86.5598,86.8557,86.5407,86.7316,8517.0
2024-02-28 09:45:00,90.88,90.95,90.72,90.72,19881.0,86.7316,86.7984,86.5789,86.5789,19881.0
2024-02-28 09:50:00,90.76,90.94,90.74,90.79,13839.0,86.6171,86.7889,86.598,86.6457,13839.0
2024-02-28 09:55:00,90.81,90.86,90.67,90.86,16858.0,86.6648,86.7125,86.5312,86.7125,16858.0
2024-02-28 10:00:00,90.95,90.99,90.82,90.82,15312.0,86.7984,86.8366,86.6743,86.6743,15312.0
2024-02-28 10:05:00,90.82,90.98,90.82,90.91,9431.0,86.6743,86.827,86.6743,86.7602,9431.0
2024-02-28 10:10:00,90.92,90.92,90.83,90.84,12947.0,86.7698,86.7698,86.6839,86.6934,12947.0
2024-02-28 10:15:00,90.84,90.9,90.79,90.85,9929.0,86.6934,86.7507,86.6457,86.703,9929.0
2024-02-28 10:20:00,90.86,90.86,90.68,90.78,16133.0,86.7125,86.7125,86.5407,86.6362,16133.0
2024-02-28 10:25:00,90.77,90.89,90.72,90.83,7349.0,86.6266,86.7411,86.5789,86.6839,7349.0
2024-02-28 10:30:00,90.82,90.92,90.79,90.91,13387.0,86.6743,86.7698,86.6457,86.7602,13387.0
2024-02-28 10:35:00,90.91,90.92,90.82,90.85,14483.0,86.7602,86.7698,86.6743,86.703,14483.0
2024-02-28 10:40:00,90.84,90.97,90.84,90.96,6995.0,86.6934,86.8175,86.6934,86.808,6995.0
2024-02-28 10:45:00,90.96,90.97,90.9,90.95,12697.0,86.808,86.8175,86.7507,86.7984,12697.0
2024-02-28 10:50:00,90.95,91.25,90.95,91.22,22156.0,86.7984,87.0847,86.7984,87.0561,22156.0
2024-02-28 10:55:00,91.22,91.22,91.04,91.11,24476.0,87.0561,87.0561,86.8843,86.9511,24476.0
2024-02-28 11:00:00,91.13,91.14,91.03,91.05,13260.0,86.9702,86.9797,86.8748,86.8938,13260.0
2024-02-28 11:05:00,91.06,91.08,90.98,90.98,13409.0,86.9034,86.9225,86.827,86.827,13409.0
2024-02-28 11:10:00,90.99,91.05,90.97,90.99,12924.0,86.8366,86.8938,86.8175,86.8366,12924.0
2024-02-28 11:15:00,90.98,90.99,90.83,90.84,10558.0,86.827,86.8366,86.6839,86.6934,10558.0
2024-02-28 11:20:00,90.83,90.83,90.73,90.78,23998.0,86.6839,86.6839,86.5884,86.6362,23998.0
2024-02-28 11:25:00,90.75,90.76,90.56,90.58,20760.0,86.6075,86.6171,86.4262,86.4453,20760.0
2024-02-28 11:30:00,90.58,90.59,90.48,90.51,16400.0,86.4453,86.4548,86.3499,86.3785,16400.0
2024-02-28 11:35:00,90.55,90.57,90.5,90.52,18128.0,86.4167,86.4358,86.3689,86.388,18128.0
2024-02-28 11:40:00,90.51,90.56,90.48,90.54,18804.0,86.3785,86.4262,86.3499,86.4071,18804.0
2024-02-28 11:45:00,90.55,90.61,90.5,90.59,10950.0,86.4167,86.4739,86.3689,86.4548,10950.0
2024-02-28 11:50:00,90.6,90.6,90.52,90.55,11188.0,86.4644,86.4644,86.388,86.4167,11188.0
2024-02-28 11:55:00,90.55,90.6,90.53,90.6,12670.0,86.4167,86.4644,86.3976,86.4644,12670.0
2024-02-28 12:00:00,90.6,90.78,90.6,90.62,22127.0,86.4644,86.6362,86.4644,86.4835,22127.0
2024-02-28 12:05:00,90.62,90.64,90.6,90.62,10591.0,86.4835,86.5026,86.4644,86.4835,10591.0
2024-02-28 12:10:00,90.62,90.71,90.62,90.66,34088.0,86.4835,86.5694,86.4835,86.5216,34088.0
2024-02-28 12:15:00,90.65,90.7,90.63,90.68,9820.0,86.5121,86.5598,86.493,86.5407,9820.0
2024-02-28 12:20:00,90.67,90.72,90.64,90.71,9338.0,86.5312,86.5789,86.5026,86.5694,9338.0
2024-02-28 12:25:00,90.7,90.71,90.58,90.62,12231.0,86.5598,86.5694,86.4453,86.4835,12231.0
2024-02-28 12:30:00,90.62,90.72,90.59,90.72,11872.0,86.4835,86.5789,86.4548,86.5789,11872.0
2024-02-28 12:35:00,90.73,90.73,90.59,90.62,14502.0,86.5884,86.5884,86.4548,86.4835,14502.0
2024-02-28 12:40:00,90.61,90.7,90.6,90.67,11566.0,86.4739,86.5598,86.4644,86.5312,11566.0
2024-02-28 12:45:00,90.67,90.67,90.59,90.62,13765.0,86.5312,86.5312,86.4548,86.4835,13765.0
2024-02-28 12:50:00,90.63,90.63,90.56,90.59,7219.0,86.493,86.493,86.4262,86.4548,7219.0
2024-02-28 12:55:00,90.61,90.65,90.57,90.58,8914.0,86.4739,86.5121,86.4358,86.4453,8914.0
2024-02-28 13:00:00,90.58,90.59,90.49,90.51,13530.0,86.4453,86.4548,86.3594,86.3785,13530.0
2024-02-28 13:05:00,90.5,90.58,90.5,90.58,12456.0,86.3689,86.4453,86.3689,86.4453,12456.0
2024-02-28 13:10:00,90.58,90.62,90.55,90.6,6522.0,86.4453,86.4835,86.4167,86.4644,6522.0
2024-02-28 13:15:00,90.61,90.61,90.52,90.55,13097.0,86.4739,86.4739,86.388,86.4167,13097.0
2024-02-28 13:20:00,90.56,90.61,90.53,90.59,12278.0,86.4262,86.4739,86.3976,86.4548,12278.0
2024-02-28 13:25:00,90.6,90.67,90.6,90.62,9464.0,86.4644,86.5312,86.4644,86.4835,9464.0
2024-02-28 13:30:00,90.63,90.66,90.55,90.57,12225.0,86.493,86.5216,86.4167,86.4358,12225.0
2024-02-28 13:35:00,90.58,90.68,90.51,90.67,13283.0,86.4453,86.5407,86.3785,86.5312,13283.0
2024-02-28 13:40:00,90.7,90.7,90.63,90.65,10640.0,86.5598,86.5598,86.493,86.5121,10640.0
2024-02-28 13:45:00,90.64,90.69,90.6,90.6,15084.0,86.5026,86.5503,86.4644,86.4644,15084.0
2024-02-28 13:50:00,90.6,90.65,90.57,90.64,12462.0,86.4644,86.5121,86.4358,86.5026,12462.0
2024-02-28 13:55:00,90.64,90.7,90.62,90.68,22471.0,86.5026,86.5598,86.4835,86.5407,22471.0
2024-02-28 14:00:00,90.71,90.72,90.6,90.62,16412.0,86.5694,86.5789,86.4644,86.4835,16412.0
2024-02-28 14:05:00,90.62,90.68,90.6,90.66,13932.0,86.4835,86.5407,86.4644,86.5216,13932.0
2024-02-28 14:10:00,90.66,90.8,90.65,90.75,16952.0,86.5216,86.6553,86.5121,86.6075,16952.0
2024-02-28 14:15:00,90.74,90.75,90.63,90.75,9560.0,86.598,86.6075,86.493,86.6075,9560.0
2024-02-28 14:20:00,90.75,90.76,90.68,90.7,9289.0,86.6075,86.6171,86.5407,86.5598,9289.0
2024-02-28 14:25:00,90.7,90.7,90.57,90.58,12646.0,86.5598,86.5598,86.4358,86.4453,12646.0
2024-02-28 14:30:00,90.57,90.58,90.5,90.56,13346.0,86.4358,86.4453,86.3689,86.4262,13346.0
2024-02-28 14:35:00,90.55,90.56,90.52,90.54,6627.0,86.4167,86.4262,86.388,86.4071,6627.0
2024-02-28 14:40:00,90.55,90.55,90.44,90.44,58200.0,86.4167,86.4167,86.3117,86.3117,58200.0
2024-02-28 14:45:00,90.46,90.54,90.46,90.48,13815.0,86.3308,86.4071,86.3308,86.3499,13815.0
2024-02-28 14:50:00,90.45,90.53,90.43,90.51,11345.0,86.3212,86.3976,86.3021,86.3785,11345.0
2024-02-28 14:55:00,90.51,90.58,90.49,90.53,16363.0,86.3785,86.4453,86.3594,86.3976,16363.0
2024-02-28 15:00:00,90.54,90.69,90.53,90.66,15518.0,86.4071,86.5503,86.3976,86.5216,15518.0
2024-02-28 15:05:00,90.64,90.71,90.61,90.63,52799.0,86.5026,86.5694,86.4739,86.493,52799.0
2024-02-28 15:10:00,90.63,90.72,90.62,90.62,29233.0,86.493,86.5789,86.4835,86.4835,29233.0
2024-02-28 15:15:00,90.6,90.73,90.6,90.63,20944.0,86.4644,86.5884,86.4644,86.493,20944.0
2024-02-28 15:20:00,90.62,90.74,90.6,90.65,22230.0,86.4835,86.598,86.4644,86.5121,22230.0
2024-02-28 15:25:00,90.66,90.73,90.66,90.7,20680.0,86.5216,86.5884,86.5216,86.5598,20680.0
2024-02-28 15:30:00,90.7,90.81,90.68,90.75,28834.0,86.5598,86.6648,86.5407,86.6075,28834.0
2024-02-28 15:35:00,90.75,90.75,90.7,90.72,28348.0,86.6075,86.6075,86.5598,86.5789,28348.0
2024-02-28 15:40:00,90.71,90.75,90.62,90.7,37779.0,86.5694,86.6075,86.4835,86.5598,37779.0
2024-02-28 15:45:00,90.69,90.71,90.62,90.71,39334.0,86.5503,86.5694,86.4835,86.5694,39334.0
2024-02-28 15:50:00,90.7,90.83,90.67,90.75,108315.0,86.5598,86.6839,86.5312,86.6075,108315.0
2024-02-28 15:55:00,90.75,90.83,90.63,90.75,259811.0,86.6075,86.6839,86.493,86.6075,259811.0
2024-02-29 09:30:00,91.06,91.41,90.76,91.38,52941.0,86.9034,87.2374,86.6171,87.2088,52941.0
2024-02-29 09:35:00,91.37,91.59,91.2,91.55,23122.0,87.1992,87.4092,87.037,87.371,23122.0
2024-02-29 09:40:00,91.55,91.84,91.4,91.81,20333.0,87.371,87.6478,87.2279,87.6192,20333.0
2024-02-29 09:45:00,91.81,91.88,91.5,91.64,65725.0,87.6192,87.686,87.3233,87.4569,65725.0
2024-02-29 09:50:00,91.65,91.7,91.36,91.43,95981.0,87.4665,87.5142,87.1897,87.2565,95981.0
2024-02-29 09:55:00,91.44,91.6,91.39,91.57,19130.0,87.266,87.4187,87.2183,87.3901,19130.0
2024-02-29 10:00:00,91.6,91.75,91.51,91.68,15145.0,87.4187,87.5619,87.3328,87.4951,15145.0
2024-02-29 10:05:00,91.67,91.71,91.5,91.51,5842.0,87.4855,87.5237,87.3233,87.3328,5842.0
2024-02-29 10:10:00,91.57,91.61,91.37,91.43,13475.0,87.3901,87.4283,87.1992,87.2565,13475.0
2024-02-29 10:15:00,91.41,91.49,91.37,91.38,10149.0,87.2374,87.3138,87.1992,87.2088,10149.0
2024-02-29 10:20:00,91.38,91.42,91.29,91.32,9825.0,87.2088,87.247,87.1229,87.1515,9825.0
2024-02-29 10:25:00,91.38,91.46,91.37,91.41,8846.0,87.2088,87.2851,87.1992,87.2374,8846.0
2024-02-29 10:30:00,91.37,91.48,91.35,91.39,13285.0,87.1992,87.3042,87.1801,87.2183,13285.0
2024-02-29 10:35:00,91.39,91.47,91.25,91.32,24254.0,87.2183,87.2947,87.0847,87.1515,24254.0
2024-02-29 10:40:00,91.32,91.42,91.28,91.4,17624.0,87.1515,87.247,87.1133,87.2279,17624.0
2024-02-29 10:45:00,91.43,91.66,91.34,91.66,12598.0,87.2565,87.476,87.1706,87.476,12598.0
2024-02-29 10:50:00,91.66,91.7,91.57,91.67,9834.0,87.476,87.5142,87.3901,87.4855,9834.0
2024-02-29 10:55:00,91.68,91.74,91.66,91.74,9918.0,87.4951,87.5523,87.476,87.5523,9918.0
2024-02-29 11:00:00,91.73,91.91,91.73,91.76,11811.0,87.5428,87.7146,87.5428,87.5714,11811.0
2024-02-29 11:05:00,91.73,91.83,91.69,91.83,7788.0,87.5428,87.6382,87.5046,87.6382,7788.0
2024-02-29 11:10:00,91.86,91.87,91.73,91.77,9958.0,87.6669,87.6764,87.5428,87.581,9958.0
2024-02-29 11:15:00,91.79,91.84,91.64,91.67,18150.0,87.6001,87.6478,87.4569,87.4855,18150.0
2024-02-29 11:20:00,91.66,91.77,91.65,91.74,8198.0,87.476,87.581,87.4665,87.5523,8198.0
2024-02-29 11:25:00,91.74,91.84,91.72,91.84,10891.0,87.5523,87.6478,87.5333,87.6478,10891.0
2024-02-29 11:30:00,91.83,91.83,91.7,91.74,9823.0,87.6382,87.6382,87.5142,87.5523,9823.0
2024-02-29 11:35:00,91.72,91.81,91.62,91.63,6215.0,87.5333,87.6192,87.4378,87.4474,6215.0
2024-02-29 11:40:00,91.62,91.67,91.52,91.55,6994.0,87.4378,87.4855,87.3424,87.371,6994.0
2024-02-29 11:45:00,91.55,91.62,91.52,91.59,6467.0,87.371,87.4378,87.3424,87.4092,6467.0
2024-02-29 11:50:00,91.6,91.63,91.54,91.59,9354.0,87.4187,87.4474,87.3615,87.4092,9354.0
2024-02-29 11:55:00,91.59,91.71,91.55,91.64,13502.0,87.4092,87.5237,87.371,87.4569,13502.0
2024-02-29 12:00:00,91.61,91.63,91.48,91.49,13169.0,87.4283,87.4474,87.3042,87.3138,13169.0
2024-02-29 12:05:00,91.47,91.56,91.44,91.54,13355.0,87.2947,87.3806,87.266,87.3615,13355.0
2024-02-29 12:10:00,91.54,91.54,91.42,91.43,25206.0,87.3615,87.3615,87.247,87.2565,25206.0
2024-02-29 12:15:00,91.42,91.45,91.29,91.32,12264.0,87.247,87.2756,87.1229,87.1515,12264.0
2024-02-29 12:20:00,91.31,91.4,91.3,91.37,7962.0,87.142,87.2279,87.1324,87.1992,7962.0
2024-02-29 12:25:00,91.38,91.39,91.23,91.25,15847.0,87.2088,87.2183,87.0656,87.0847,15847.0
2024-02-29 12:30:00,91.26,91.26,91.18,91.2,12250.0,87.0943,87.0943,87.0179,87.037,12250.0
2024-02-29 12:35:00,91.23,91.36,91.22,91.33,111413.0,87.0656,87.1897,87.0561,87.1611,111413.0
2024-02-29 12:40:00,91.33,91.39,91.25,91.3,14906.0,87.1611,87.2183,87.0847,87.1324,14906.0
2024-02-29 12:45:00,91.29,91.37,91.25,91.35,13223.0,87.1229,87.1992,87.0847,87.1801,13223.0
2024-02-29 12:50:00,91.36,91.43,91.34,91.39,11006.0,87.1897,87.2565,87.1706,87.2183,11006.0
2024-02-29 12:55:00,91.39,91.39,91.32,91.39,13723.0,87.2183,87.2183,87.1515,87.2183,13723.0
2024-02-29 13:00:00,91.4,91.42,91.35,91.39,11356.0,87.2279,87.247,87.1801,87.2183,11356.0
2024-02-29 13:05:00,91.39,91.4,91.31,91.31,18464.0,87.2183,87.2279,87.142,87.142,18464.0
2024-02-29 13:10:00,91.31,91.39,91.25,91.37,13206.0,87.142,87.2183,87.0847,87.1992,13206.0
2024-02-29 13:15:00,91.35,91.58,91.35,91.56,143155.0,87.1801,87.3996,87.1801,87.3806,143155.0
2024-02-29 13:20:00,91.57,91.66,91.52,91.59,13846.0,87.3901,87.476,87.3424,87.4092,13846.0
2024-02-29 13:25:00,91.58,91.69,91.51,91.57,116826.0,87.3996,87.5046,87.3328,87.3901,116826.0
2024-02-29 13:30:00,91.56,91.79,91.54,91.77,20052.0,87.3806,87.6001,87.3615,87.581,20052.0
2024-02-29 13:35:00,91.76,91.8,91.72,91.76,7751.0,87.5714,87.6096,87.5333,87.5714,7751.0
2024-02-29 13:40:00,91.75,91.8,91.74,91.79,7241.0,87.5619,87.6096,87.5523,87.6001,7241.0
2024-02-29 13:45:00,91.79,91.81,91.75,91.76,11286.0,87.6001,87.6192,87.5619,87.5714,11286.0
2024-02-29 13:50:00,91.76,91.89,91.76,91.89,9834.0,87.5714,87.6955,87.5714,87.6955,9834.0
2024-02-29 13:55:00,91.88,91.91,91.83,91.87,29396.0,87.686,87.7146,87.6382,87.6764,29396.0
2024-02-29 14:00:00,91.87,92.04,91.87,91.88,41417.0,87.6764,87.8387,87.6764,87.686,41417.0
2024-02-29 14:05:00,91.86,91.9,91.77,91.86,24211.0,87.6669,87.705,87.581,87.6669,24211.0
2024-02-29 14:10:00,91.85,91.91,91.8,91.87,10743.0,87.6573,87.7146,87.6096,87.6764,10743.0
2024-02-29 14:15:00,91.87,91.88,91.81,91.82,9320.0,87.6764,87.686,87.6192,87.6287,9320.0
2024-02-29 14:20:00,91.84,91.88,91.77,91.77,11259.0,87.6478,87.686,87.581,87.581,11259.0
2024-02-29 14:25:00,91.77,91.83,91.72,91.73,12467.0,87.581,87.6382,87.5333,87.5428,12467.0
2024-02-29 14:30:00,91.74,91.82,91.7,91.74,26103.0,87.5523,87.6287,87.5142,87.5523,26103.0
2024-02-29 14:35:00,91.75,91.84,91.72,91.79,11863.0,87.5619,87.6478,87.5333,87.6001,11863.0
2024-02-29 14:40:00,91.78,91.78,91.59,91.6,21015.0,87.5905,87.5905,87.4092,87.4187,21015.0
2024-02-29 14:45:00,91.6,91.61,91.53,91.58,12878.0,87.4187,87.4283,87.3519,87.3996,12878.0
2024-02-29 14:50:00,91.6,91.7,91.6,91.65,12452.0,87.4187,87.5142,87.4187,87.4665,12452.0
2024-02-29 14:55:00,91.67,91.87,91.66,91.82,15061.0,87.4855,87.6764,87.476,87.6287,15061.0
2024-02-29 15:00:00,91.81,91.84,91.76,91.81,13417.0,87.6192,87.6478,87.5714,87.6192,13417.0
2024-02-29 15:05:00,91.83,91.88,91.81,91.85,27449.0,87.6382,87.686,87.6192,87.6573,27449.0
2024-02-29 15:10:00,91.86,91.91,91.81,91.82,38558.0,87.6669,87.7146,87.6192,87.6287,38558.0
2024-02-29 15:15:00,91.84,91.85,91.78,91.85,20813.0,87.6478,87.6573,87.5905,87.6573,20813.0
2024-02-29 15:20:00,91.84,91.89,91.8,91.84,29808.0,87.6478,87.6955,87.6096,87.6478,29808.0
2024-02-29 15:25:00,91.84,91.96,91.84,91.93,20919.0,87.6478,87.7623,87.6478,87.7337,20919.0
2024-02-29 15:30:00,91.94,92.02,91.88,91.91,33284.0,87.7432,87.8196,87.686,87.7146,33284.0
2024-02-29 15:35:00,91.91,91.98,91.9,91.94,27734.0,87.7146,87.7814,87.705,87.7432,27734.0
2024-02-29 15:40:00,91.93,92.03,91.9,91.94,31626.0,87.7337,87.8291,87.705,87.7432,31626.0
2024-02-29 15:45:00,91.95,92.0,91.9,91.98,35977.0,87.7528,87.8005,87.705,87.7814,35977.0
2024-02-29 15:50:00,91.97,92.08,91.83,92.0,114538.0,87.7718,87.8768,87.6382,87.8005,114538.0
2024-02-29 15:55:00,92.0,92.05,91.8,91.83,318838.0,87.8005,87.8482,87.6096,87.6382,318838.0
2024-03-01 09:30:00,91.75,91.88,90.96,91.22,74274.0,87.5619,87.686,86.808,87.0561,74274.0
2024-03-01 09:35:00,91.19,91.34,90.83,90.83,22274.0,87.0275,87.1706,86.6839,86.6839,22274.0
2024-03-01 09:40:00,90.8,90.91,90.6,90.61,20875.0,86.6553,86.7602,86.4644,86.4739,20875.0
2024-03-01 09:45:00,90.64,90.85,90.57,90.66,21832.0,86.5026,86.703,86.4358,86.5216,21832.0
2024-03-01 09:50:00,90.63,90.63,90.15,90.19,28939.0,86.493,86.493,86.0349,86.0731,28939.0
2024-03-01 09:55:00,90.2,90.31,90.09,90.31,17330.0,86.0826,86.1876,85.9777,86.1876,17330.0
2024-03-01 10:00:00,90.33,90.51,90.25,90.26,17802.0,86.2067,86.3785,86.1304,86.1399,17802.0
2024-03-01 10:05:00,90.25,90.45,90.14,90.44,33383.0,86.1304,86.3212,86.0254,86.3117,33383.0
2024-03-01 10:10:00,90.41,90.57,90.37,90.49,13648.0,86.2831,86.4358,86.2449,86.3594,13648.0
2024-03-01 10:15:00,90.47,90.68,90.46,90.55,25778.0,86.3403,86.5407,86.3308,86.4167,25778.0
2024-03-01 10:20:00,90.57,90.81,90.55,90.81,15490.0,86.4358,86.6648,86.4167,86.6648,15490.0
2024-03-01 10:25:00,90.85,90.95,90.76,90.91,16637.0,86.703,86.7984,86.6171,86.7602,16637.0
2024-03-01 10:30:00,90.95,91.15,90.95,91.11,24211.0,86.7984,86.9893,86.7984,86.9511,24211.0
2024-03-01 10:35:00,91.15,91.15,90.99,91.01,11225.0,86.9893,86.9893,86.8366,86.8557,11225.0
2024-03-01 10:40:00,91.04,91.04,90.9,90.99,10922.0,86.8843,86.8843,86.7507,86.8366,10922.0
2024-03-01 10:45:00,90.97,91.07,90.96,91.0,9964.0,86.8175,86.9129,86.808,86.8461,9964.0
2024-03-01 10:50:00,91.0,91.13,90.95,91.0,10736.0,86.8461,86.9702,86.7984,86.8461,10736.0
2024-03-01 10:55:00,91.0,91.1,90.97,91.01,16332.0,86.8461,86.9416,86.8175,86.8557,16332.0
2024-03-01 11:00:00,91.01,91.14,90.98,91.07,8209.0,86.8557,86.9797,86.827,86.9129,8209.0
2024-03-01 11:05:00,91.08,91.1,90.98,91.02,10513.0,86.9225,86.9416,86.827,86.8652,10513.0
2024-03-01 11:10:00,91.02,91.04,90.85,90.94,11605.0,86.8652,86.8843,86.703,86.7889,11605.0
2024-03-01 11:15:00,90.94,91.04,90.89,90.99,16754.0,86.7889,86.8843,86.7411,86.8366,16754.0
2024-03-01 11:20:00,90.96,91.03,90.95,90.95,10162.0,86.808,86.8748,86.7984,86.7984,10162.0
2024-03-01 11:25:00,90.95,90.98,90.74,90.78,14524.0,86.7984,86.827,86.598,86.6362,14524.0
2024-03-01 11:30:00,90.8,90.8,90.63,90.7,13215.0,86.6553,86.6553,86.493,86.5598,13215.0
2024-03-01 11:35:00,90.69,90.76,90.63,90.75,19529.0,86.5503,86.6171,86.493,86.6075,19529.0
2024-03-01 11:40:00,90.76,90.86,90.74,90.82,10015.0,86.6171,86.7125,86.598,86.6743,10015.0
2024-03-01 11:45:00,90.81,90.89,90.8,90.82,19094.0,86.6648,86.7411,86.6553,86.6743,19094.0
2024-03-01 11:50:00,90.81,90.9,90.75,90.77,9451.0,86.6648,86.7507,86.6075,86.6266,9451.0
2024-03-01 11:55:00,90.8,90.82,90.75,90.79,12441.0,86.6553,86.6743,86.6075,86.6457,12441.0
2024-03-01 12:00:00,90.81,90.82,90.74,90.76,6350.0,86.6648,86.6743,86.598,86.6171,6350.0
2024-03-01 12:05:00,90.75,90.8,90.72,90.72,9446.0,86.6075,86.6553,86.5789,86.5789,9446.0
2024-03-01 12:10:00,90.72,90.81,90.7,90.7,8861.0,86.5789,86.6648,86.5598,86.5598,8861.0
2024-03-01 12:15:00,90.69,90.7,90.66,90.68,7340.0,86.5503,86.5598,86.5216,86.5407,7340.0
2024-03-01 12:20:00,90.68,90.73,90.61,90.61,8993.0,86.5407,86.5884,86.4739,86.4739,8993.0
2024-03-01 12:25:00,90.61,90.65,90.56,90.59,15499.0,86.4739,86.5121,86.4262,86.4548,15499.0
2024-03-01 12:30:00,90.59,90.62,90.55,90.56,9960.0,86.4548,86.4835,86.4167,86.4262,9960.0
2024-03-01 12:35:00,90.58,90.68,90.58,90.64,10920.0,86.4453,86.5407,86.4453,86.5026,10920.0
2024-03-01 12:40:00,90.64,90.76,90.63,90.72,15332.0,86.5026,86.6171,86.493,86.5789,15332.0
2024-03-01 12:45:00,90.71,90.71,90.58,90.58,19021.0,86.5694,86.5694,86.4453,86.4453,19021.0
2024-03-01 12:50:00,90.61,90.74,90.58,90.73,4907.0,86.4739,86.598,86.4453,86.5884,4907.0
2024-03-01 12:55:00,90.73,90.77,90.69,90.7,10533.0,86.5884,86.6266,86.5503,86.5598,10533.0
2024-03-01 13:00:00,90.69,90.75,90.66,90.7,15604.0,86.5503,86.6075,86.5216,86.5598,15604.0
2024-03-01 13:05:00,90.69,90.82,90.69,90.79,21357.0,86.5503,86.6743,86.5503,86.6457,21357.0
2024-03-01 13:10:00,90.84,90.92,90.83,90.83,16581.0,86.6934,86.7698,86.6839,86.6839,16581.0
2024-03-01 13:15:00,90.85,90.88,90.81,90.85,11387.0,86.703,86.7316,86.6648,86.703,11387.0
2024-03-01 13:20:00,90.85,90.98,90.82,90.93,24538.0,86.703,86.827,86.6743,86.7793,24538.0
2024-03-01 13:25:00,90.95,91.02,90.95,91.0,13507.0,86.7984,86.8652,86.7984,86.8461,13507.0
2024-03-01 13:30:00,91.0,91.03,90.97,91.01,14566.0,86.8461,86.8748,86.8175,86.8557,14566.0
2024-03-01 13:35:00,91.01,91.06,90.94,91.01,22394.0,86.8557,86.9034,86.7889,86.8557,22394.0
2024-03-01 13:40:00,91.0,91.02,90.8,90.81,18051.0,86.8461,86.8652,86.6553,86.6648,18051.0
2024-03-01 13:45:00,90.83,90.83,90.7,90.72,12166.0,86.6839,86.6839,86.5598,86.5789,12166.0
2024-03-01 13:50:00,90.72,90.72,90.58,90.6,12194.0,86.5789,86.5789,86.4453,86.4644,12194.0
2024-03-01 13:55:00,90.58,90.66,90.57,90.65,11755.0,86.4453,86.5216,86.4358,86.5121,11755.0
2024-03-01 14:00:00,90.64,90.75,90.63,90.69,13494.0,86.5026,86.6075,86.493,86.5503,13494.0
2024-03-01 14:05:00,90.71,90.81,90.71,90.81,12240.0,86.5694,86.6648,86.5694,86.6648,12240.0
2024-03-01 14:10:00,90.82,90.88,90.79,90.81,13432.0,86.6743,86.7316,86.6457,86.6648,13432.0
2024-03-01 14:15:00,90.84,90.84,90.79,90.81,9259.0,86.6934,86.6934,86.6457,86.6648,9259.0
2024-03-01 14:20:00,90.83,90.87,90.79,90.87,7282.0,86.6839,86.7221,86.6457,86.7221,7282.0
2024-03-01 14:25:00,90.92,91.02,90.89,91.02,13667.0,86.7698,86.8652,86.7411,86.8652,13667.0
2024-03-01 14:30:00,91.03,91.08,90.98,91.05,12802.0,86.8748,86.9225,86.827,86.8938,12802.0
2024-03-01 14:35:00,91.08,91.16,91.06,91.11,23276.0,86.9225,86.9988,86.9034,86.9511,23276.0
2024-03-01 14:40:00,91.15,91.19,91.1,91.1,16020.0,86.9893,87.0275,86.9416,86.9416,16020.0
2024-03-01 14:45:00,91.09,91.1,91.03,91.05,13553.0,86.932,86.9416,86.8748,86.8938,13553.0
2024-03-01 14:50:00,91.06,91.08,91.0,91.03,14515.0,86.9034,86.9225,86.8461,86.8748,14515.0
2024-03-01 14:55:00,91.04,91.04,90.89,90.9,14521.0,86.8843,86.8843,86.7411,86.7507,14521.0
2024-03-01 15:00:00,90.89,90.92,90.81,90.87,19450.0,86.7411,86.7698,86.6648,86.7221,19450.0
2024-03-01 15:05:00,90.88,90.92,90.81,90.85,21868.0,86.7316,86.7698,86.6648,86.703,21868.0
2024-03-01 15:10:00,90.85,90.93,90.83,90.91,14108.0,86.703,86.7793,86.6839,86.7602,14108.0
2024-03-01 15:15:00,90.9,91.04,90.9,90.98,34114.0,86.7507,86.8843,86.7507,86.827,34114.0
2024-03-01 15:20:00,90.98,91.03,90.96,91.02,48606.0,86.827,86.8748,86.808,86.8652,48606.0
2024-03-01 15:25:00,91.03,91.07,91.01,91.03,17518.0,86.8748,86.9129,86.8557,86.8748,17518.0
2024-03-01 15:30:00,91.04,91.15,90.86,90.88,49581.0,86.8843,86.9893,86.7125,86.7316,49581.0
2024-03-01 15:35:00,90.87,90.87,90.76,90.78,36158.0,86.7221,86.7221,86.6171,86.6362,36158.0
2024-03-01 15:40:00,90.76,90.82,90.73,90.75,26096.0,86.6171,86.6743,86.5884,86.6075,26096.0
2024-03-01 15:45:00,90.75,90.96,90.74,90.94,36721.0,86.6075,86.808,86.598,86.7889,36721.0
2024-03-01 15:50:00,90.93,90.95,90.69,90.81,122218.0,86.7793,86.7984,86.5503,86.6648,122218.0
2024-03-01 15:55:00,90.81,90.97,90.81,90.85,284071.0,86.6648,86.8175,86.6648,86.703,284071.0
2024-03-04 09:30:00,90.22,90.99,90.22,90.92,44955.0,86.1017,86.8366,86.1017,86.7698,44955.0
2024-03-04 09:35:00,90.94,91.07,90.69,90.73,14842.0,86.7889,86.9129,86.5503,86.5884,14842.0
2024-03-04 09:40:00,90.72,90.96,90.6,90.72,17035.0,86.5789,86.808,86.4644,86.5789,17035.0
2024-03-04 09:45:00,90.79,90.97,90.76,90.93,17606.0,86.6457,86.8175,86.6171,86.7793,17606.0
2024-03-04 09:50:00,90.94,90.97,90.74,90.87,14203.0,86.7889,86.8175,86.598,86.7221,14203.0
2024-03-04 09:55:00,90.83,91.02,90.78,90.95,20466.0,86.6839,86.8652,86.6362,86.7984,20466.0
2024-03-04 10:00:00,90.95,91.02,90.71,90.71,18698.0,86.7984,86.8652,86.5694,86.5694,18698.0
2024-03-04 10:05:00,90.7,90.84,90.63,90.76,27902.0,86.5598,86.6934,86.493,86.6171,27902.0
2024-03-04 10:10:00,90.74,90.8,90.71,90.76,12530.0,86.598,86.6553,86.5694,86.6171,12530.0
2024-03-04 10:15:00,90.76,90.91,90.74,90.91,21606.0,86.6171,86.7602,86.598,86.7602,21606.0
2024-03-04 10:20:00,90.9,91.01,90.89,90.97,19887.0,86.7507,86.8557,86.7411,86.8175,19887.0
2024-03-04 10:25:00,90.99,91.0,90.86,90.93,19666.0,86.8366,86.8461,86.7125,86.7793,19666.0
2024-03-04 10:30:00,90.93,91.01,90.88,90.94,29344.0,86.7793,86.8557,86.7316,86.7889,29344.0
2024-03-04 10:35:00,90.93,90.93,90.75,90.79,22126.0,86.7793,86.7793,86.6075,86.6457,22126.0
2024-03-04 10:40:00,90.82,90.9,90.82,90.84,28285.0,86.6743,86.7507,86.6743,86.6934,28285.0
2024-03-04 10:45:00,90.84,90.87,90.74,90.84,24477.0,86.6934,86.7221,86.598,86.6934,24477.0
2024-03-04 10:50:00,90.84,91.02,90.83,90.97,29402.0,86.6934,86.8652,86.6839,86.8175,29402.0
2024-03-04 10:55:00,90.96,91.01,90.89,90.9,22751.0,86.808,86.8557,86.7411,86.7507,22751.0
2024-03-04 11:00:00,90.91,91.01,90.84,90.97,33842.0,86.7602,86.8557,86.6934,86.8175,33842.0
2024-03-04 11:05:00,90.96,91.27,90.9,91.27,108009.0,86.808,87.1038,86.7507,87.1038,108009.0
2024-03-04 11:10:00,91.29,91.51,91.29,91.39,39480.0,87.1229,87.3328,87.1229,87.2183,39480.0
2024-03-04 11:15:00,91.4,91.4,91.22,91.25,19142.0,87.2279,87.2279,87.0561,87.0847,19142.0
2024-03-04 11:20:00,91.25,91.33,91.22,91.33,15573.0,87.0847,87.1611,87.0561,87.1611,15573.0
2024-03-04 11:25:00,91.33,91.36,91.24,91.33,19963.0,87.1611,87.1897,87.0752,87.1611,19963.0
2024-03-04 11:30:00,91.34,91.44,91.31,91.38,22550.0,87.1706,87.266,87.142,87.2088,22550.0
2024-03-04 11:35:00,91.36,91.41,91.24,91.27,22919.0,87.1897,87.2374,87.0752,87.1038,22919.0
2024-03-04 11:40:00,91.28,91.45,91.28,91.45,19469.0,87.1133,87.2756,87.1133,87.2756,19469.0
2024-03-04 11:45:00,91.44,91.55,91.43,91.55,28467.0,87.266,87.371,87.2565,87.371,28467.0
2024-03-04 11:50:00,91.55,91.62,91.52,91.55,21862.0,87.371,87.4378,87.3424,87.371,21862.0
2024-03-04 11:55:00,91.53,91.56,91.48,91.55,11370.0,87.3519,87.3806,87.3042,87.371,11370.0
2024-03-04 12:00:00,91.55,91.63,91.53,91.59,29192.0,87.371,87.4474,87.3519,87.4092,29192.0
2024-03-04 12:05:00,91.6,91.68,91.57,91.65,21757.0,87.4187,87.4951,87.3901,87.4665,21757.0
2024-03-04 12:10:00,91.66,91.72,91.63,91.72,13436.0,87.476,87.5333,87.4474,87.5333,13436.0
2024-03-04 12:15:00,91.71,91.72,91.62,91.69,17195.0,87.5237,87.5333,87.4378,87.5046,17195.0
2024-03-04 12:20:00,91.69,91.72,91.63,91.64,13637.0,87.5046,87.5333,87.4474,87.4569,13637.0
2024-03-04 12:25:00,91.62,91.74,91.61,91.69,15863.0,87.4378,87.5523,87.4283,87.5046,15863.0
2024-03-04 12:30:00,91.67,91.71,91.6,91.65,12941.0,87.4855,87.5237,87.4187,87.4665,12941.0
2024-03-04 12:35:00,91.67,91.69,91.61,91.67,13325.0,87.4855,87.5046,87.4283,87.4855,13325.0
2024-03-04 12:40:00,91.67,91.72,91.65,91.7,11584.0,87.4855,87.5333,87.4665,87.5142,11584.0
2024-03-04 12:45:00,91.7,91.73,91.63,91.71,12811.0,87.5142,87.5428,87.4474,87.5237,12811.0
2024-03-04 12:50:00,91.7,91.71,91.61,91.61,14942.0,87.5142,87.5237,87.4283,87.4283,14942.0
2024-03-04 12:55:00,91.61,91.64,91.57,91.61,10066.0,87.4283,87.4569,87.3901,87.4283,10066.0
2024-03-04 13:00:00,91.62,91.63,91.53,91.59,11639.0,87.4378,87.4474,87.3519,87.4092,11639.0
2024-03-04 13:05:00,91.6,91.82,91.6,91.81,41042.0,87.4187,87.6287,87.4187,87.6192,41042.0
2024-03-04 13:10:00,91.81,91.88,91.81,91.86,62421.0,87.6192,87.686,87.6192,87.6669,62421.0
2024-03-04 13:15:00,91.86,91.87,91.69,91.71,43081.0,87.6669,87.6764,87.5046,87.5237,43081.0
2024-03-04 13:20:00,91.71,91.75,91.66,91.71,11003.0,87.5237,87.5619,87.476,87.5237,11003.0
2024-03-04 13:25:00,91.7,91.71,91.56,91.64,14966.0,87.5142,87.5237,87.3806,87.4569,14966.0
2024-03-04 13:30:00,91.65,91.67,91.59,91.65,14284.0,87.4665,87.4855,87.4092,87.4665,14284.0
2024-03-04 13:35:00,91.65,91.73,91.62,91.67,14083.0,87.4665,87.5428,87.4378,87.4855,14083.0
2024-03-04 13:40:00,91.67,91.77,91.67,91.76,11305.0,87.4855,87.581,87.4855,87.5714,11305.0
2024-03-04 13:45:00,91.75,91.75,91.59,91.63,11885.0,87.5619,87.5619,87.4092,87.4474,11885.0
2024-03-04 13:50:00,91.64,91.67,91.58,91.63,12593.0,87.4569,87.4855,87.3996,87.4474,12593.0
2024-03-04 13:55:00,91.65,91.67,91.59,91.63,11535.0,87.4665,87.4855,87.4092,87.4474,11535.0
2024-03-04 14:00:00,91.62,91.72,91.62,91.65,14514.0,87.4378,87.5333,87.4378,87.4665,14514.0
2024-03-04 14:05:00,91.62,91.75,91.58,91.67,26158.0,87.4378,87.5619,87.3996,87.4855,26158.0
2024-03-04 14:10:00,91.65,91.66,91.56,91.56,19611.0,87.4665,87.476,87.3806,87.3806,19611.0
2024-03-04 14:15:00,91.56,91.62,91.53,91.55,15582.0,87.3806,87.4378,87.3519,87.371,15582.0
2024-03-04 14:20:00,91.55,91.57,91.43,91.55,20314.0,87.371,87.3901,87.2565,87.371,20314.0
2024-03-04 14:25:00,91.55,91.65,91.53,91.64,20817.0,87.371,87.4665,87.3519,87.4569,20817.0
2024-03-04 14:30:00,91.66,91.71,91.6,91.7,17716.0,87.476,87.5237,87.4187,87.5142,17716.0
2024-03-04 14:35:00,91.7,91.81,91.67,91.8,22081.0,87.5142,87.6192,87.4855,87.6096,22081.0
2024-03-04 14:40:00,91.84,91.87,91.79,91.79,20991.0,87.6478,87.6764,87.6001,87.6001,20991.0
2024-03-04 14:45:00,91.77,91.88,91.7,91.85,26201.0,87.581,87.686,87.5142,87.6573,26201.0
2024-03-04 14:50:00,91.84,91.92,91.82,91.89,16800.0,87.6478,87.7241,87.6287,87.6955,16800.0
2024-03-04 14:55:00,91.89,91.92,91.84,91.88,16495.0,87.6955,87.7241,87.6478,87.686,16495.0
2024-03-04 15:00:00,91.89,91.93,91.85,91.91,21741.0,87.6955,87.7337,87.6573,87.7146,21741.0
2024-03-04 15:05:00,91.9,91.97,91.89,91.93,25901.0,87.705,87.7718,87.6955,87.7337,25901.0
2024-03-04 15:10:00,91.95,92.08,91.93,92.06,19581.0,87.7528,87.8768,87.7337,87.8577,19581.0
2024-03-04 15:15:00,92.07,92.15,92.03,92.12,22802.0,87.8673,87.9436,87.8291,87.915,22802.0
2024-03-04 15:20:00,92.13,92.18,92.09,92.15,31110.0,87.9245,87.9723,87.8864,87.9436,31110.0
2024-03-04 15:25:00,92.15,92.25,92.13,92.23,39055.0,87.9436,88.0391,87.9245,88.02,39055.0
2024-03-04 15:30:00,92.24,92.37,92.22,92.32,39990.0,88.0295,88.1536,88.0104,88.1059,39990.0
2024-03-04 15:35:00,92.32,92.32,92.16,92.23,30377.0,88.1059,88.1059,87.9532,88.02,30377.0
2024-03-04 15:40:00,92.23,92.35,92.22,92.3,37150.0,88.02,88.1345,88.0104,88.0868,37150.0
2024-03-04 15:45:00,92.3,92.47,92.19,92.47,85906.0,88.0868,88.249,87.9818,88.249,85906.0
2024-03-04 15:50:00,92.48,92.56,92.38,92.38,112054.0,88.2586,88.3349,88.1631,88.1631,112054.0
2024-03-04 15:55:00,92.37,92.47,92.35,92.42,207216.0,88.1536,88.249,88.1345,88.2013,207216.0
2024-03-05 09:30:00,92.78,93.21,92.33,92.69,73680.0,88.5449,88.9552,88.1154,88.459,73680.0
2024-03-05 09:35:00,92.66,92.85,92.55,92.81,69841.0,88.4304,88.6117,88.3254,88.5735,69841.0
2024-03-05 09:40:00,92.78,93.24,92.76,92.97,65914.0,88.5449,88.9839,88.5258,88.7262,65914.0
2024-03-05 09:45:00,92.93,93.2,92.89,93.07,38133.0,88.688,88.9457,88.6499,88.8216,38133.0
2024-03-05 09:50:00,93.01,93.1,92.91,92.94,26199.0,88.7644,88.8503,88.6689,88.6976,26199.0
2024-03-05 09:55:00,92.98,93.06,92.91,93.01,21557.0,88.7357,88.8121,88.6689,88.7644,21557.0
2024-03-05 10:00:00,93.09,93.71,93.05,93.6,61001.0,88.8407,89.4324,88.8025,89.3274,61001.0
2024-03-05 10:05:00,93.61,93.75,93.53,93.65,56863.0,89.337,89.4706,89.2606,89.3752,56863.0
2024-03-05 10:10:00,93.6,93.66,93.41,93.66,13597.0,89.3274,89.3847,89.1461,89.3847,13597.0
2024-03-05 10:15:00,93.64,93.87,93.61,93.87,123355.0,89.3656,89.5851,89.337,89.5851,123355.0
2024-03-05 10:20:00,93.88,94.0,93.82,93.93,52511.0,89.5947,89.7092,89.5374,89.6424,52511.0
2024-03-05 10:25:00,93.91,93.93,93.71,93.79,36239.0,89.6233,89.6424,89.4324,89.5088,36239.0
2024-03-05 10:30:00,93.79,93.86,93.73,93.84,32893.0,89.5088,89.5756,89.4515,89.5565,32893.0
2024-03-05 10:35:00,93.82,93.84,93.74,93.75,17394.0,89.5374,89.5565,89.4611,89.4706,17394.0
2024-03-05 10:40:00,93.74,94.19,93.74,94.04,51266.0,89.4611,89.8905,89.4611,89.7474,51266.0
2024-03-05 10:45:00,94.04,94.23,93.94,94.18,52397.0,89.7474,89.9287,89.6519,89.881,52397.0
2024-03-05 10:50:00,94.17,94.27,94.16,94.25,19124.0,89.8714,89.9669,89.8619,89.9478,19124.0
2024-03-05 10:55:00,94.24,94.25,94.08,94.09,28046.0,89.9382,89.9478,89.7855,89.7951,28046.0
2024-03-05 11:00:00,94.08,94.2,94.03,94.09,45112.0,89.7855,89.9001,89.7378,89.7951,45112.0
2024-03-05 11:05:00,94.04,94.14,94.0,94.02,14882.0,89.7474,89.8428,89.7092,89.7283,14882.0
2024-03-05 11:10:00,94.0,94.02,93.84,93.86,23742.0,89.7092,89.7283,89.5565,89.5756,23742.0
2024-03-05 11:15:00,93.87,93.88,93.72,93.78,46750.0,89.5851,89.5947,89.442,89.4992,46750.0
2024-03-05 11:20:00,93.73,93.74,93.54,93.65,23690.0,89.4515,89.4611,89.2702,89.3752,23690.0
2024-03-05 11:25:00,93.63,93.64,93.4,93.59,15652.0,89.3561,89.3656,89.1366,89.3179,15652.0
2024-03-05 11:30:00,93.59,93.74,93.54,93.55,15806.0,89.3179,89.4611,89.2702,89.2797,15806.0
2024-03-05 11:35:00,93.56,93.56,93.31,93.32,16153.0,89.2893,89.2893,89.0507,89.0602,16153.0
2024-03-05 11:40:00,93.32,93.33,93.03,93.14,28178.0,89.0602,89.0698,88.7835,88.8884,28178.0
2024-03-05 11:45:00,93.12,93.12,92.96,93.03,27785.0,88.8694,88.8694,88.7167,88.7835,27785.0
2024-03-05 11:50:00,93.01,93.04,92.89,92.93,34613.0,88.7644,88.793,88.6499,88.688,34613.0
2024-03-05 11:55:00,92.92,92.98,92.79,92.82,20500.0,88.6785,88.7357,88.5544,88.583,20500.0
2024-03-05 12:00:00,92.81,92.82,92.6,92.68,28103.0,88.5735,88.583,88.3731,88.4494,28103.0
2024-03-05 12:05:00,92.66,92.83,92.66,92.79,18913.0,88.4304,88.5926,88.4304,88.5544,18913.0
2024-03-05 12:10:00,92.77,92.9,92.74,92.74,12430.0,88.5353,88.6594,88.5067,88.5067,12430.0
2024-03-05 12:15:00,92.74,92.8,92.63,92.68,13476.0,88.5067,88.564,88.4017,88.4494,13476.0
2024-03-05 12:20:00,92.71,92.75,92.6,92.62,15911.0,88.4781,88.5162,88.3731,88.3922,15911.0
2024-03-05 12:25:00,92.6,92.63,92.47,92.47,14664.0,88.3731,88.4017,88.249,88.249,14664.0
2024-03-05 12:30:00,92.46,92.7,92.44,92.66,150738.0,88.2395,88.4685,88.2204,88.4304,150738.0
2024-03-05 12:35:00,92.65,92.74,92.57,92.57,45518.0,88.4208,88.5067,88.3445,88.3445,45518.0
2024-03-05 12:40:00,92.57,92.65,92.48,92.64,21845.0,88.3445,88.4208,88.2586,88.4113,21845.0
2024-03-05 12:45:00,92.65,92.78,92.63,92.72,12075.0,88.4208,88.5449,88.4017,88.4876,12075.0
2024-03-05 12:50:00,92.7,92.81,92.68,92.81,10528.0,88.4685,88.5735,88.4494,88.5735,10528.0
2024-03-05 12:55:00,92.8,92.83,92.71,92.81,9234.0,88.564,88.5926,88.4781,88.5735,9234.0
2024-03-05 13:00:00,92.8,92.85,92.76,92.78,6854.0,88.564,88.6117,88.5258,88.5449,6854.0
2024-03-05 13:05:00,92.75,92.87,92.75,92.84,17073.0,88.5162,88.6308,88.5162,88.6021,17073.0
2024-03-05 13:10:00,92.87,92.97,92.83,92.97,6453.0,88.6308,88.7262,88.5926,88.7262,6453.0
2024-03-05 13:15:00,92.98,92.99,92.79,92.79,9409.0,88.7357,88.7453,88.5544,88.5544,9409.0
2024-03-05 13:20:00,92.8,92.92,92.77,92.89,7152.0,88.564,88.6785,88.5353,88.6499,7152.0
2024-03-05 13:25:00,92.9,93.06,92.87,93.02,7723.0,88.6594,88.8121,88.6308,88.7739,7723.0
2024-03-05 13:30:00,93.02,93.08,92.99,93.07,6669.0,88.7739,88.8312,88.7453,88.8216,6669.0
2024-03-05 13:35:00,93.05,93.05,92.9,92.93,11196.0,88.8025,88.8025,88.6594,88.688,11196.0
2024-03-05 13:40:00,92.91,92.96,92.85,92.91,21626.0,88.6689,88.7167,88.6117,88.6689,21626.0
2024-03-05 13:45:00,92.89,92.92,92.78,92.78,20034.0,88.6499,88.6785,88.5449,88.5449,20034.0
2024-03-05 13:50:00,92.79,92.89,92.77,92.86,19665.0,88.5544,88.6499,88.5353,88.6212,19665.0
2024-03-05 13:55:00,92.85,92.9,92.73,92.75,18193.0,88.6117,88.6594,88.4972,88.5162,18193.0
2024-03-05 14:00:00,92.75,92.83,92.72,92.75,26556.0,88.5162,88.5926,88.4876,88.5162,26556.0
2024-03-05 14:05:00,92.75,92.97,92.75,92.93,16391.0,88.5162,88.7262,88.5162,88.688,16391.0
2024-03-05 14:10:00,92.95,92.96,92.79,92.83,21301.0,88.7071,88.7167,88.5544,88.5926,21301.0
2024-03-05 14:15:00,92.84,92.95,92.81,92.93,9963.0,88.6021,88.7071,88.5735,88.688,9963.0
2024-03-05 14:20:00,92.94,93.03,92.92,92.94,15831.0,88.6976,88.7835,88.6785,88.6976,15831.0
2024-03-05 14:25:00,92.95,93.03,92.9,93.01,10019.0,88.7071,88.7835,88.6594,88.7644,10019.0
2024-03-05 14:30:00,93.02,93.03,92.86,92.87,10246.0,88.7739,88.7835,88.6212,88.6308,10246.0
2024-03-05 14:35:00,92.88,92.91,92.82,92.86,14483.0,88.6403,88.6689,88.583,88.6212,14483.0
2024-03-05 14:40:00,92.86,92.9,92.79,92.8,17556.0,88.6212,88.6594,88.5544,88.564,17556.0
2024-03-05 14:45:00,92.79,92.8,92.58,92.58,13332.0,88.5544,88.564,88.354,88.354,13332.0
2024-03-05 14:50:00,92.57,92.62,92.53,92.61,13181.0,88.3445,88.3922,88.3063,88.3826,13181.0
2024-03-05 14:55:00,92.61,92.72,92.52,92.59,18316.0,88.3826,88.4876,88.2967,88.3635,18316.0
2024-03-05 15:00:00,92.57,92.7,92.52,92.54,27258.0,88.3445,88.4685,88.2967,88.3158,27258.0
2024-03-05 15:05:00,92.53,92.67,92.53,92.65,12754.0,88.3063,88.4399,88.3063,88.4208,12754.0
2024-03-05 15:10:00,92.65,92.69,92.46,92.47,23536.0,88.4208,88.459,88.2395,88.249,23536.0
2024-03-05 15:15:00,92.48,92.6,92.47,92.56,24638.0,88.2586,88.3731,88.249,88.3349,24638.0
2024-03-05 15:20:00,92.58,92.6,92.46,92.59,22901.0,88.354,88.3731,88.2395,88.3635,22901.0
2024-03-05 15:25:00,92.56,92.56,92.45,92.48,18652.0,88.3349,88.3349,88.2299,88.2586,18652.0
2024-03-05 15:30:00,92.46,92.6,92.46,92.54,31396.0,88.2395,88.3731,88.2395,88.3158,31396.0
2024-03-05 15:35:00,92.53,92.6,92.49,92.5,28279.0,88.3063,88.3731,88.2681,88.2777,28279.0
2024-03-05 15:40:00,92.49,92.49,92.4,92.45,28632.0,88.2681,88.2681,88.1822,88.2299,28632.0
2024-03-05 15:45:00,92.44,92.72,92.38,92.72,36237.0,88.2204,88.4876,88.1631,88.4876,36237.0
2024-03-05 15:50:00,92.76,92.82,92.69,92.75,57902.0,88.5258,88.583,88.459,88.5162,57902.0
2024-03-05 15:55:00,92.74,92.81,92.62,92.69,132330.0,88.5067,88.5735,88.3922,88.459,132330.0
2024-03-06 09:30:00,93.47,93.47,93.07,93.15,50409.0,89.2034,89.2034,88.8216,88.898,50409.0
2024-03-06 09:35:00,93.19,93.29,92.97,93.27,51499.0,88.9362,89.0316,88.7262,89.0125,51499.0
2024-03-06 09:40:00,93.25,93.66,93.24,93.57,20214.0,88.9934,89.3847,88.9839,89.2988,20214.0
2024-03-06 09:45:00,93.62,93.92,93.6,93.91,30127.0,89.3465,89.6328,89.3274,89.6233,30127.0
2024-03-06 09:50:00,93.94,94.1,93.81,93.97,45699.0,89.6519,89.8046,89.5279,89.6806,45699.0
2024-03-06 09:55:00,93.99,94.0,93.84,93.89,24241.0,89.6996,89.7092,89.5565,89.6042,24241.0
2024-03-06 10:00:00,93.88,93.97,93.81,93.93,49323.0,89.5947,89.6806,89.5279,89.6424,49323.0
2024-03-06 10:05:00,93.95,93.99,93.65,93.91,30006.0,89.6615,89.6996,89.3752,89.6233,30006.0
2024-03-06 10:10:00,93.91,93.92,93.63,93.64,23151.0,89.6233,89.6328,89.3561,89.3656,23151.0
2024-03-06 10:15:00,93.64,93.64,93.43,93.44,25799.0,89.3656,89.3656,89.1652,89.1747,25799.0
2024-03-06 10:20:00,93.45,93.55,93.43,93.53,12350.0,89.1843,89.2797,89.1652,89.2606,12350.0
2024-03-06 10:25:00,93.54,93.59,93.43,93.47,19876.0,89.2702,89.3179,89.1652,89.2034,19876.0
2024-03-06 10:30:00,93.46,93.56,93.39,93.51,31511.0,89.1938,89.2893,89.127,89.2416,31511.0
2024-03-06 10:35:00,93.48,93.51,93.23,93.25,19931.0,89.2129,89.2416,88.9743,88.9934,19931.0
2024-03-06 10:40:00,93.27,93.47,93.17,93.39,15033.0,89.0125,89.2034,88.9171,89.127,15033.0
2024-03-06 10:45:00,93.4,93.59,93.38,93.52,44149.0,89.1366,89.3179,89.1175,89.2511,44149.0
2024-03-06 10:50:00,93.53,93.56,93.45,93.53,25626.0,89.2606,89.2893,89.1843,89.2606,25626.0
2024-03-06 10:55:00,93.54,93.74,93.52,93.73,21546.0,89.2702,89.4611,89.2511,89.4515,21546.0
2024-03-06 11:00:00,93.72,93.77,93.64,93.71,19623.0,89.442,89.4897,89.3656,89.4324,19623.0
2024-03-06 11:05:00,93.72,93.83,93.67,93.7,23167.0,89.442,89.5469,89.3942,89.4229,23167.0
2024-03-06 11:10:00,93.68,93.82,93.67,93.82,21920.0,89.4038,89.5374,89.3942,89.5374,21920.0
2024-03-06 11:15:00,93.84,93.92,93.83,93.88,15034.0,89.5565,89.6328,89.5469,89.5947,15034.0
2024-03-06 11:20:00,93.88,93.88,93.74,93.78,18033.0,89.5947,89.5947,89.4611,89.4992,18033.0
2024-03-06 11:25:00,93.8,93.94,93.8,93.92,56763.0,89.5183,89.6519,89.5183,89.6328,56763.0
2024-03-06 11:30:00,93.93,94.01,93.82,93.84,131142.0,89.6424,89.7187,89.5374,89.5565,131142.0
2024-03-06 11:35:00,93.83,93.85,93.68,93.8,22241.0,89.5469,89.566,89.4038,89.5183,22241.0
2024-03-06 11:40:00,93.81,93.85,93.76,93.76,12953.0,89.5279,89.566,89.4801,89.4801,12953.0
2024-03-06 11:45:00,93.76,93.78,93.71,93.77,12840.0,89.4801,89.4992,89.4324,89.4897,12840.0
2024-03-06 11:50:00,93.77,93.82,93.64,93.65,17800.0,89.4897,89.5374,89.3656,89.3752,17800.0
2024-03-06 11:55:00,93.68,93.82,93.67,93.7,53488.0,89.4038,89.5374,89.3942,89.4229,53488.0
2024-03-06 12:00:00,93.7,93.71,93.55,93.55,16985.0,89.4229,89.4324,89.2797,89.2797,16985.0
2024-03-06 12:05:00,93.55,93.69,93.52,93.64,25537.0,89.2797,89.4133,89.2511,89.3656,25537.0
2024-03-06 12:10:00,93.64,93.75,93.63,93.73,12212.0,89.3656,89.4706,89.3561,89.4515,12212.0
2024-03-06 12:15:00,93.74,93.85,93.71,93.75,18097.0,89.4611,89.566,89.4324,89.4706,18097.0
2024-03-06 12:20:00,93.76,93.94,93.76,93.9,23785.0,89.4801,89.6519,89.4801,89.6137,23785.0
2024-03-06 12:25:00,93.89,93.97,93.86,93.96,30120.0,89.6042,89.6806,89.5756,89.671,30120.0
2024-03-06 12:30:00,93.96,94.03,93.93,94.01,64224.0,89.671,89.7378,89.6424,89.7187,64224.0
2024-03-06 12:35:00,94.02,94.31,94.02,94.27,53600.0,89.7283,90.005,89.7283,89.9669,53600.0
2024-03-06 12:40:00,94.27,94.29,94.19,94.28,16756.0,89.9669,89.9859,89.8905,89.9764,16756.0
2024-03-06 12:45:00,94.29,94.32,94.14,94.2,41421.0,89.9859,90.0146,89.8428,89.9001,41421.0
2024-03-06 12:50:00,94.19,94.24,94.16,94.18,24856.0,89.8905,89.9382,89.8619,89.881,24856.0
2024-03-06 12:55:00,94.18,94.18,94.04,94.06,32687.0,89.881,89.881,89.7474,89.7664,32687.0
2024-03-06 13:00:00,94.06,94.06,93.95,94.01,16908.0,89.7664,89.7664,89.6615,89.7187,16908.0
2024-03-06 13:05:00,94.03,94.13,93.98,94.1,25928.0,89.7378,89.8332,89.6901,89.8046,25928.0
2024-03-06 13:10:00,94.14,94.16,93.99,94.06,28196.0,89.8428,89.8619,89.6996,89.7664,28196.0
2024-03-06 13:15:00,94.06,94.18,94.05,94.18,20544.0,89.7664,89.881,89.7569,89.881,20544.0
2024-03-06 13:20:00,94.2,94.2,94.07,94.11,21003.0,89.9001,89.9001,89.776,89.8142,21003.0
2024-03-06 13:25:00,94.11,94.14,94.08,94.12,30635.0,89.8142,89.8428,89.7855,89.8237,30635.0
2024-03-06 13:30:00,94.11,94.16,93.89,93.91,14993.0,89.8142,89.8619,89.6042,89.6233,14993.0
2024-03-06 13:35:00,93.89,94.01,93.87,93.95,11075.0,89.6042,89.7187,89.5851,89.6615,11075.0
2024-03-06 13:40:00,93.94,94.05,93.93,94.02,18698.0,89.6519,89.7569,89.6424,89.7283,18698.0
2024-03-06 13:45:00,94.01,94.03,93.71,93.74,38129.0,89.7187,89.7378,89.4324,89.4611,38129.0
2024-03-06 13:50:00,93.75,93.81,93.69,93.8,13392.0,89.4706,89.5279,89.4133,89.5183,13392.0
2024-03-06 13:55:00,93.79,93.83,93.72,93.83,10182.0,89.5088,89.5469,89.442,89.5469,10182.0
2024-03-06 14:00:00,93.84,93.98,93.8,93.82,23702.0,89.5565,89.6901,89.5183,89.5374,23702.0
2024-03-06 14:05:00,93.83,93.91,93.74,93.85,15084.0,89.5469,89.6233,89.4611,89.566,15084.0
2024-03-06 14:10:00,93.87,93.87,93.65,93.67,10953.0,89.5851,89.5851,89.3752,89.3942,10953.0
2024-03-06 14:15:00,93.66,93.67,93.49,93.49,13933.0,89.3847,89.3942,89.2225,89.2225,13933.0
2024-03-06 14:20:00,93.51,93.67,93.51,93.67,50829.0,89.2416,89.3942,89.2416,89.3942,50829.0
2024-03-06 14:25:00,93.66,93.71,93.59,93.67,13557.0,89.3847,89.4324,89.3179,89.3942,13557.0
2024-03-06 14:30:00,93.67,93.7,93.58,93.67,13914.0,89.3942,89.4229,89.3084,89.3942,13914.0
2024-03-06 14:35:00,93.66,93.66,93.56,93.59,8533.0,89.3847,89.3847,89.2893,89.3179,8533.0
2024-03-06 14:40:00,93.57,93.81,93.56,93.69,49334.0,89.2988,89.5279,89.2893,89.4133,49334.0
2024-03-06 14:45:00,93.71,93.73,93.59,93.71,15645.0,89.4324,89.4515,89.3179,89.4324,15645.0
2024-03-06 14:50:00,93.73,93.9,93.73,93.85,30032.0,89.4515,89.6137,89.4515,89.566,30032.0
2024-03-06 14:55:00,93.86,93.92,93.82,93.92,20106.0,89.5756,89.6328,89.5374,89.6328,20106.0
2024-03-06 15:00:00,93.92,93.93,93.84,93.93,45230.0,89.6328,89.6424,89.5565,89.6424,45230.0
2024-03-06 15:05:00,93.92,93.93,93.77,93.77,28408.0,89.6328,89.6424,89.4897,89.4897,28408.0
2024-03-06 15:10:00,93.77,93.81,93.71,93.75,20662.0,89.4897,89.5279,89.4324,89.4706,20662.0
2024-03-06 15:15:00,93.75,93.89,93.75,93.82,23170.0,89.4706,89.6042,89.4706,89.5374,23170.0
2024-03-06 15:20:00,93.82,93.88,93.78,93.85,22957.0,89.5374,89.5947,89.4992,89.566,22957.0
2024-03-06 15:25:00,93.81,93.92,93.79,93.89,44863.0,89.5279,89.6328,89.5088,89.6042,44863.0
2024-03-06 15:30:00,93.88,94.04,93.88,93.91,32829.0,89.5947,89.7474,89.5947,89.6233,32829.0
2024-03-06 15:35:00,93.91,94.01,93.85,94.0,24158.0,89.6233,89.7187,89.566,89.7092,24158.0
2024-03-06 15:40:00,94.01,94.1,93.93,93.96,34570.0,89.7187,89.8046,89.6424,89.671,34570.0
2024-03-06 15:45:00,93.96,94.06,93.93,94.03,46982.0,89.671,89.7664,89.6424,89.7378,46982.0
2024-03-06 15:50:00,94.02,94.17,93.91,94.17,110092.0,89.7283,89.8714,89.6233,89.8714,110092.0
2024-03-06 15:55:00,94.17,94.19,93.98,94.1,188074.0,89.8714,89.8905,89.6901,89.8046,188074.0
2024-03-07 09:30:00,94.91,94.97,94.23,94.39,51423.0,90.5776,90.6349,89.9287,90.0814,51423.0
2024-03-07 09:35:00,94.36,94.57,94.34,94.54,9477.0,90.0528,90.2532,90.0337,90.2245,9477.0
2024-03-07 09:40:00,94.53,94.88,94.53,94.85,18897.0,90.215,90.549,90.215,90.5204,18897.0
2024-03-07 09:45:00,94.95,95.13,94.81,94.83,44499.0,90.6158,90.7876,90.4822,90.5013,44499.0
2024-03-07 09:50:00,94.82,94.84,94.5,94.54,16331.0,90.4918,90.5108,90.1864,90.2245,16331.0
2024-03-07 09:55:00,94.53,94.77,94.52,94.74,25986.0,90.215,90.444,90.2054,90.4154,25986.0
2024-03-07 10:00:00,94.77,94.84,94.69,94.82,19770.0,90.444,90.5108,90.3677,90.4918,19770.0
2024-03-07 10:05:00,94.84,94.94,94.76,94.82,27558.0,90.5108,90.6063,90.4345,90.4918,27558.0
2024-03-07 10:10:00,94.8,94.9,94.73,94.82,22088.0,90.4727,90.5681,90.4059,90.4918,22088.0
2024-03-07 10:15:00,94.81,94.86,94.8,94.83,15778.0,90.4822,90.5299,90.4727,90.5013,15778.0
2024-03-07 10:20:00,94.81,94.83,94.74,94.74,11621.0,90.4822,90.5013,90.4154,90.4154,11621.0
2024-03-07 10:25:00,94.77,94.83,94.72,94.77,15563.0,90.444,90.5013,90.3963,90.444,15563.0
2024-03-07 10:30:00,94.79,94.98,94.78,94.97,55515.0,90.4631,90.6444,90.4536,90.6349,55515.0
2024-03-07 10:35:00,94.96,95.05,94.74,94.74,33351.0,90.6254,90.7113,90.4154,90.4154,33351.0
2024-03-07 10:40:00,94.74,94.88,94.74,94.86,15628.0,90.4154,90.549,90.4154,90.5299,15628.0
2024-03-07 10:45:00,94.81,94.82,94.61,94.8,12269.0,90.4822,90.4918,90.2913,90.4727,12269.0
2024-03-07 10:50:00,94.79,94.85,94.71,94.72,10004.0,90.4631,90.5204,90.3868,90.3963,10004.0
2024-03-07 10:55:00,94.73,94.78,94.68,94.75,6804.0,90.4059,90.4536,90.3581,90.4249,6804.0
2024-03-07 11:00:00,94.74,94.78,94.66,94.69,8789.0,90.4154,90.4536,90.3391,90.3677,8789.0
2024-03-07 11:05:00,94.68,94.77,94.66,94.74,9136.0,90.3581,90.444,90.3391,90.4154,9136.0
2024-03-07 11:10:00,94.74,94.74,94.64,94.66,10635.0,90.4154,90.4154,90.32,90.3391,10635.0
2024-03-07 11:15:00,94.65,94.71,94.59,94.68,23568.0,90.3295,90.3868,90.2723,90.3581,23568.0
2024-03-07 11:20:00,94.67,94.82,94.65,94.78,8730.0,90.3486,90.4918,90.3295,90.4536,8730.0
2024-03-07 11:25:00,94.75,94.82,94.7,94.73,20184.0,90.4249,90.4918,90.3772,90.4059,20184.0
2024-03-07 11:30:00,94.73,94.8,94.54,94.64,23239.0,90.4059,90.4727,90.2245,90.32,23239.0
2024-03-07 11:35:00,94.62,94.7,94.6,94.64,23280.0,90.3009,90.3772,90.2818,90.32,23280.0
2024-03-07 11:40:00,94.64,94.8,94.58,94.72,78137.0,90.32,90.4727,90.2627,90.3963,78137.0
2024-03-07 11:45:00,94.71,94.77,94.68,94.7,16291.0,90.3868,90.444,90.3581,90.3772,16291.0
2024-03-07 11:50:00,94.7,94.75,94.68,94.75,8937.0,90.3772,90.4249,90.3581,90.4249,8937.0
2024-03-07 11:55:00,94.76,94.82,94.73,94.78,14829.0,90.4345,90.4918,90.4059,90.4536,14829.0
2024-03-07 12:00:00,94.79,94.86,94.67,94.71,9859.0,90.4631,90.5299,90.3486,90.3868,9859.0
2024-03-07 12:05:00,94.68,94.68,94.57,94.58,18452.0,90.3581,90.3581,90.2532,90.2627,18452.0
2024-03-07 12:10:00,94.58,94.61,94.53,94.58,14427.0,90.2627,90.2913,90.215,90.2627,14427.0
2024-03-07 12:15:00,94.59,94.63,94.57,94.6,14615.0,90.2723,90.3104,90.2532,90.2818,14615.0
2024-03-07 12:20:00,94.58,94.65,94.52,94.65,8347.0,90.2627,90.3295,90.2054,90.3295,8347.0
2024-03-07 12:25:00,94.63,94.64,94.45,94.45,9498.0,90.3104,90.32,90.1386,90.1386,9498.0
2024-03-07 12:30:00,94.47,94.56,94.46,94.54,4934.0,90.1577,90.2436,90.1482,90.2245,4934.0
2024-03-07 12:35:00,94.55,94.55,94.49,94.5,7007.0,90.2341,90.2341,90.1768,90.1864,7007.0
2024-03-07 12:40:00,94.51,94.59,94.48,94.57,9928.0,90.1959,90.2723,90.1673,90.2532,9928.0
2024-03-07 12:45:00,94.58,94.59,94.53,94.54,5715.0,90.2627,90.2723,90.215,90.2245,5715.0
2024-03-07 12:50:00,94.55,94.64,94.54,94.62,10402.0,90.2341,90.32,90.2245,90.3009,10402.0
2024-03-07 12:55:00,94.61,94.62,94.5,94.57,5808.0,90.2913,90.3009,90.1864,90.2532,5808.0
2024-03-07 13:00:00,94.58,94.67,94.55,94.63,7426.0,90.2627,90.3486,90.2341,90.3104,7426.0
2024-03-07 13:05:00,94.64,94.65,94.56,94.62,5557.0,90.32,90.3295,90.2436,90.3009,5557.0
2024-03-07 13:10:00,94.64,94.68,94.62,94.63,8490.0,90.32,90.3581,90.3009,90.3104,8490.0
2024-03-07 13:15:00,94.61,94.65,94.6,94.62,8725.0,90.2913,90.3295,90.2818,90.3009,8725.0
2024-03-07 13:20:00,94.64,94.68,94.58,94.58,10172.0,90.32,90.3581,90.2627,90.2627,10172.0
2024-03-07 13:25:00,94.52,94.55,94.48,94.54,5774.0,90.2054,90.2341,90.1673,90.2245,5774.0
2024-03-07 13:30:00,94.54,94.55,94.44,94.53,6598.0,90.2245,90.2341,90.1291,90.215,6598.0
2024-03-07 13:35:00,94.52,94.56,94.48,94.54,10358.0,90.2054,90.2436,90.1673,90.2245,10358.0
2024-03-07 13:40:00,94.55,94.64,94.54,94.64,8400.0,90.2341,90.32,90.2245,90.32,8400.0
2024-03-07 13:45:00,94.62,94.67,94.62,94.65,8606.0,90.3009,90.3486,90.3009,90.3295,8606.0
2024-03-07 13:50:00,94.66,94.7,94.64,94.68,12423.0,90.3391,90.3772,90.32,90.3581,12423.0
2024-03-07 13:55:00,94.68,94.7,94.56,94.6,13999.0,90.3581,90.3772,90.2436,90.2818,13999.0
2024-03-07 14:00:00,94.6,94.63,94.55,94.58,9782.0,90.2818,90.3104,90.2341,90.2627,9782.0
2024-03-07 14:05:00,94.59,94.65,94.57,94.59,9456.0,90.2723,90.3295,90.2532,90.2723,9456.0
2024-03-07 14:10:00,94.6,94.63,94.58,94.59,17416.0,90.2818,90.3104,90.2627,90.2723,17416.0
2024-03-07 14:15:00,94.58,94.62,94.58,94.62,9839.0,90.2627,90.3009,90.2627,90.3009,9839.0
2024-03-07 14:20:00,94.62,94.62,94.48,94.49,8377.0,90.3009,90.3009,90.1673,90.1768,8377.0
2024-03-07 14:25:00,94.48,94.52,94.4,94.48,8627.0,90.1673,90.2054,90.0909,90.1673,8627.0
2024-03-07 14:30:00,94.45,94.48,94.43,94.43,4344.0,90.1386,90.1673,90.1196,90.1196,4344.0
2024-03-07 14:35:00,94.42,94.49,94.41,94.49,6133.0,90.11,90.1768,90.1005,90.1768,6133.0
2024-03-07 14:40:00,94.5,94.54,94.48,94.52,8710.0,90.1864,90.2245,90.1673,90.2054,8710.0
2024-03-07 14:45:00,94.5,94.54,94.48,94.49,6420.0,90.1864,90.2245,90.1673,90.1768,6420.0
2024-03-07 14:50:00,94.48,94.51,94.45,94.48,5322.0,90.1673,90.1959,90.1386,90.1673,5322.0
2024-03-07 14:55:00,94.48,94.56,94.44,94.56,8685.0,90.1673,90.2436,90.1291,90.2436,8685.0
2024-03-07 15:00:00,94.55,94.59,94.51,94.55,9225.0,90.2341,90.2723,90.1959,90.2341,9225.0
2024-03-07 15:05:00,94.54,94.54,94.45,94.49,17752.0,90.2245,90.2245,90.1386,90.1768,17752.0
2024-03-07 15:10:00,94.49,94.58,94.49,94.58,13264.0,90.1768,90.2627,90.1768,90.2627,13264.0
2024-03-07 15:15:00,94.59,94.68,94.58,94.64,12360.0,90.2723,90.3581,90.2627,90.32,12360.0
2024-03-07 15:20:00,94.63,94.73,94.62,94.68,17852.0,90.3104,90.4059,90.3009,90.3581,17852.0
2024-03-07 15:25:00,94.68,94.73,94.65,94.68,20525.0,90.3581,90.4059,90.3295,90.3581,20525.0
2024-03-07 15:30:00,94.68,94.73,94.62,94.73,14070.0,90.3581,90.4059,90.3009,90.4059,14070.0
2024-03-07 15:35:00,94.73,94.76,94.66,94.68,30608.0,90.4059,90.4345,90.3391,90.3581,30608.0
2024-03-07 15:40:00,94.69,94.72,94.6,94.69,34532.0,90.3677,90.3963,90.2818,90.3677,34532.0
2024-03-07 15:45:00,94.7,94.75,94.64,94.64,35235.0,90.3772,90.4249,90.32,90.32,35235.0
2024-03-07 15:50:00,94.64,94.72,94.59,94.7,74522.0,90.32,90.3963,90.2723,90.3772,74522.0
2024-03-07 15:55:00,94.7,94.7,94.46,94.46,176527.0,90.3772,90.3772,90.1482,90.1482,176527.0
2024-03-08 09:30:00,94.48,94.5,94.02,94.05,42454.0,90.1673,90.1864,89.7283,89.7569,42454.0
2024-03-08 09:35:00,94.01,94.27,93.96,94.19,20934.0,89.7187,89.9669,89.671,89.8905,20934.0
2024-03-08 09:40:00,94.16,94.43,94.08,94.42,37581.0,89.8619,90.1196,89.7855,90.11,37581.0
2024-03-08 09:45:00,94.43,94.51,94.29,94.36,7463.0,90.1196,90.1959,89.9859,90.0528,7463.0
2024-03-08 09:50:00,94.34,94.41,94.24,94.3,10202.0,90.0337,90.1005,89.9382,89.9955,10202.0
2024-03-08 09:55:00,94.29,94.38,94.23,94.26,15985.0,89.9859,90.0718,89.9287,89.9573,15985.0
2024-03-08 10:00:00,94.26,94.3,94.11,94.16,11888.0,89.9573,89.9955,89.8142,89.8619,11888.0
2024-03-08 10:05:00,94.22,94.22,94.01,94.01,9394.0,89.9191,89.9191,89.7187,89.7187,9394.0
2024-03-08 10:10:00,94.02,94.15,94.0,94.06,13051.0,89.7283,89.8523,89.7092,89.7664,13051.0
2024-03-08 10:15:00,94.04,94.15,93.92,93.93,27498.0,89.7474,89.8523,89.6328,89.6424,27498.0
2024-03-08 10:20:00,93.91,93.98,93.8,93.85,11006.0,89.6233,89.6901,89.5183,89.566,11006.0
2024-03-08 10:25:00,93.82,93.98,93.82,93.94,18442.0,89.5374,89.6901,89.5374,89.6519,18442.0
2024-03-08 10:30:00,93.95,94.09,93.89,94.06,15749.0,89.6615,89.7951,89.6042,89.7664,15749.0
2024-03-08 10:35:00,94.07,94.27,94.04,94.27,9314.0,89.776,89.9669,89.7474,89.9669,9314.0
2024-03-08 10:40:00,94.29,94.32,94.22,94.22,10177.0,89.9859,90.0146,89.9191,89.9191,10177.0
2024-03-08 10:45:00,94.26,94.33,94.22,94.29,7837.0,89.9573,90.0241,89.9191,89.9859,7837.0
2024-03-08 10:50:00,94.29,94.39,94.19,94.24,11635.0,89.9859,90.0814,89.8905,89.9382,11635.0
2024-03-08 10:55:00,94.26,94.26,94.09,94.16,8328.0,89.9573,89.9573,89.7951,89.8619,8328.0
2024-03-08 11:00:00,94.16,94.33,94.09,94.28,8923.0,89.8619,90.0241,89.7951,89.9764,8923.0
2024-03-08 11:05:00,94.28,94.32,94.11,94.32,9049.0,89.9764,90.0146,89.8142,90.0146,9049.0
2024-03-08 11:10:00,94.32,94.36,94.19,94.32,9138.0,90.0146,90.0528,89.8905,90.0146,9138.0
2024-03-08 11:15:00,94.3,94.61,94.3,94.59,13261.0,89.9955,90.2913,89.9955,90.2723,13261.0
2024-03-08 11:20:00,94.58,94.77,94.51,94.76,18925.0,90.2627,90.444,90.1959,90.4345,18925.0
2024-03-08 11:25:00,94.76,94.94,94.73,94.91,9370.0,90.4345,90.6063,90.4059,90.5776,9370.0
2024-03-08 11:30:00,94.92,95.11,94.91,94.91,23564.0,90.5872,90.7685,90.5776,90.5776,23564.0
2024-03-08 11:35:00,94.94,94.94,94.71,94.71,17718.0,90.6063,90.6063,90.3868,90.3868,17718.0
2024-03-08 11:40:00,94.72,94.72,94.47,94.51,28749.0,90.3963,90.3963,90.1577,90.1959,28749.0
2024-03-08 11:45:00,94.48,94.69,94.47,94.53,15043.0,90.1673,90.3677,90.1577,90.215,15043.0
2024-03-08 11:50:00,94.54,94.67,94.53,94.58,5901.0,90.2245,90.3486,90.215,90.2627,5901.0
2024-03-08 11:55:00,94.53,94.57,94.43,94.53,5282.0,90.215,90.2532,90.1196,90.215,5282.0
2024-03-08 12:00:00,94.55,94.75,94.55,94.72,7709.0,90.2341,90.4249,90.2341,90.3963,7709.0
2024-03-08 12:05:00,94.74,94.75,94.64,94.65,8070.0,90.4154,90.4249,90.32,90.3295,8070.0
2024-03-08 12:10:00,94.64,94.72,94.63,94.7,7188.0,90.32,90.3963,90.3104,90.3772,7188.0
2024-03-08 12:15:00,94.71,94.87,94.71,94.87,9174.0,90.3868,90.5395,90.3868,90.5395,9174.0
2024-03-08 12:20:00,94.88,94.88,94.78,94.82,8871.0,90.549,90.549,90.4536,90.4918,8871.0
2024-03-08 12:25:00,94.8,94.81,94.72,94.79,7644.0,90.4727,90.4822,90.3963,90.4631,7644.0
2024-03-08 12:30:00,94.79,94.79,94.67,94.74,15572.0,90.4631,90.4631,90.3486,90.4154,15572.0
2024-03-08 12:35:00,94.75,94.77,94.71,94.75,6350.0,90.4249,90.444,90.3868,90.4249,6350.0
2024-03-08 12:40:00,94.75,94.82,94.74,94.78,6511.0,90.4249,90.4918,90.4154,90.4536,6511.0
2024-03-08 12:45:00,94.78,94.78,94.66,94.75,9088.0,90.4536,90.4536,90.3391,90.4249,9088.0
2024-03-08 12:50:00,94.78,94.79,94.67,94.71,7887.0,90.4536,90.4631,90.3486,90.3868,7887.0
2024-03-08 12:55:00,94.72,94.98,94.69,94.93,10675.0,90.3963,90.6444,90.3677,90.5967,10675.0
2024-03-08 13:00:00,94.95,94.99,94.88,94.93,9545.0,90.6158,90.654,90.549,90.5967,9545.0
2024-03-08 13:05:00,94.93,94.98,94.88,94.97,8944.0,90.5967,90.6444,90.549,90.6349,8944.0
2024-03-08 13:10:00,94.96,95.0,94.92,94.97,14074.0,90.6254,90.6635,90.5872,90.6349,14074.0
2024-03-08 13:15:00,94.97,95.03,94.94,94.95,15274.0,90.6349,90.6922,90.6063,90.6158,15274.0
2024-03-08 13:20:00,94.96,95.07,94.96,95.07,19215.0,90.6254,90.7303,90.6254,90.7303,19215.0
2024-03-08 13:25:00,95.08,95.12,94.96,94.97,28609.0,90.7399,90.7781,90.6254,90.6349,28609.0
2024-03-08 13:30:00,94.98,95.03,94.92,94.93,9853.0,90.6444,90.6922,90.5872,90.5967,9853.0
2024-03-08 13:35:00,94.94,95.01,94.88,94.89,13582.0,90.6063,90.6731,90.549,90.5586,13582.0
2024-03-08 13:40:00,94.88,94.89,94.83,94.84,7150.0,90.549,90.5586,90.5013,90.5108,7150.0
2024-03-08 13:45:00,94.82,94.82,94.73,94.79,6951.0,90.4918,90.4918,90.4059,90.4631,6951.0
2024-03-08 13:50:00,94.79,94.89,94.78,94.78,6757.0,90.4631,90.5586,90.4536,90.4536,6757.0
2024-03-08 13:55:00,94.79,94.87,94.77,94.81,11700.0,90.4631,90.5395,90.444,90.4822,11700.0
2024-03-08 14:00:00,94.8,94.86,94.78,94.84,9834.0,90.4727,90.5299,90.4536,90.5108,9834.0
2024-03-08 14:05:00,94.83,94.83,94.76,94.76,11359.0,90.5013,90.5013,90.4345,90.4345,11359.0
2024-03-08 14:10:00,94.76,94.86,94.75,94.86,6538.0,90.4345,90.5299,90.4249,90.5299,6538.0
2024-03-08 14:15:00,94.87,94.9,94.83,94.85,15906.0,90.5395,90.5681,90.5013,90.5204,15906.0
2024-03-08 14:20:00,94.86,94.95,94.86,94.91,9880.0,90.5299,90.6158,90.5299,90.5776,9880.0
2024-03-08 14:25:00,94.93,94.99,94.91,94.95,5863.0,90.5967,90.654,90.5776,90.6158,5863.0
2024-03-08 14:30:00,94.94,94.94,94.84,94.84,7373.0,90.6063,90.6063,90.5108,90.5108,7373.0
2024-03-08 14:35:00,94.83,94.87,94.8,94.81,5998.0,90.5013,90.5395,90.4727,90.4822,5998.0
2024-03-08 14:40:00,94.81,94.83,94.79,94.82,9234.0,90.4822,90.5013,90.4631,90.4918,9234.0
2024-03-08 14:45:00,94.83,94.9,94.8,94.81,8654.0,90.5013,90.5681,90.4727,90.4822,8654.0
2024-03-08 14:50:00,94.82,95.03,94.82,94.97,21348.0,90.4918,90.6922,90.4918,90.6349,21348.0
2024-03-08 14:55:00,94.97,94.99,94.89,94.92,14023.0,90.6349,90.654,90.5586,90.5872,14023.0
2024-03-08 15:00:00,94.92,94.99,94.92,94.98,20576.0,90.5872,90.654,90.5872,90.6444,20576.0
2024-03-08 15:05:00,94.98,95.05,94.94,94.95,14065.0,90.6444,90.7113,90.6063,90.6158,14065.0
2024-03-08 15:10:00,94.95,94.95,94.85,94.86,14349.0,90.6158,90.6158,90.5204,90.5299,14349.0
2024-03-08 15:15:00,94.87,95.04,94.87,94.97,14833.0,90.5395,90.7017,90.5395,90.6349,14833.0
2024-03-08 15:20:00,94.98,95.01,94.93,94.93,19982.0,90.6444,90.6731,90.5967,90.5967,19982.0
2024-03-08 15:25:00,94.94,94.99,94.9,94.9,21094.0,90.6063,90.654,90.5681,90.5681,21094.0
2024-03-08 15:30:00,94.9,95.01,94.89,95.0,24918.0,90.5681,90.6731,90.5586,90.6635,24918.0
2024-03-08 15:35:00,95.0,95.02,94.97,94.98,23112.0,90.6635,90.6826,90.6349,90.6444,23112.0
2024-03-08 15:40:00,94.99,95.05,94.97,94.97,18217.0,90.654,90.7113,90.6349,90.6349,18217.0
2024-03-08 15:45:00,94.98,94.99,94.9,94.94,31739.0,90.6444,90.654,90.5681,90.6063,31739.0
2024-03-08 15:50:00,94.95,95.08,94.95,95.03,61213.0,90.6158,90.7399,90.6158,90.6922,61213.0
2024-03-08 15:55:00,95.02,95.06,94.89,94.96,170432.0,90.6826,90.7208,90.5586,90.6254,170432.0
2024-03-11 09:30:00,94.82,95.49,94.82,95.41,51040.0,90.4918,91.1312,90.4918,91.0548,51040.0
2024-03-11 09:35:00,95.41,95.52,94.95,94.98,19725.0,91.0548,91.1598,90.6158,90.6444,19725.0
2024-03-11 09:40:00,94.99,95.07,94.87,94.91,14815.0,90.654,90.7303,90.5395,90.5776,14815.0
2024-03-11 09:45:00,94.85,94.89,94.7,94.84,11992.0,90.5204,90.5586,90.3772,90.5108,11992.0
2024-03-11 09:50:00,94.78,95.0,94.75,94.94,8947.0,90.4536,90.6635,90.4249,90.6063,8947.0
2024-03-11 09:55:00,94.99,95.09,94.86,95.09,12288.0,90.654,90.7494,90.5299,90.7494,12288.0
2024-03-11 10:00:00,95.06,95.09,94.96,95.06,11681.0,90.7208,90.7494,90.6254,90.7208,11681.0
2024-03-11 10:05:00,95.04,95.04,94.76,94.83,16763.0,90.7017,90.7017,90.4345,90.5013,16763.0
2024-03-11 10:10:00,94.86,95.1,94.83,95.07,13178.0,90.5299,90.759,90.5013,90.7303,13178.0
2024-03-11 10:15:00,95.06,95.16,95.03,95.1,10382.0,90.7208,90.8162,90.6922,90.759,10382.0
2024-03-11 10:20:00,95.1,95.2,95.07,95.11,10974.0,90.759,90.8544,90.7303,90.7685,10974.0
2024-03-11 10:25:00,95.12,95.12,94.94,94.94,5337.0,90.7781,90.7781,90.6063,90.6063,5337.0
2024-03-11 10:30:00,94.92,94.92,94.73,94.8,7122.0,90.5872,90.5872,90.4059,90.4727,7122.0
2024-03-11 10:35:00,94.8,94.83,94.69,94.69,16006.0,90.4727,90.5013,90.3677,90.3677,16006.0
2024-03-11 10:40:00,94.7,94.7,94.5,94.58,8353.0,90.3772,90.3772,90.1864,90.2627,8353.0
2024-03-11 10:45:00,94.51,94.85,94.5,94.81,8802.0,90.1959,90.5204,90.1864,90.4822,8802.0
2024-03-11 10:50:00,94.81,94.84,94.65,94.74,10672.0,90.4822,90.5108,90.3295,90.4154,10672.0
2024-03-11 10:55:00,94.75,94.83,94.74,94.83,4423.0,90.4249,90.5013,90.4154,90.5013,4423.0
2024-03-11 11:00:00,94.81,94.81,94.59,94.62,5690.0,90.4822,90.4822,90.2723,90.3009,5690.0
2024-03-11 11:05:00,94.65,94.79,94.62,94.79,9417.0,90.3295,90.4631,90.3009,90.4631,9417.0
2024-03-11 11:10:00,94.78,94.81,94.72,94.75,9953.0,90.4536,90.4822,90.3963,90.4249,9953.0
2024-03-11 11:15:00,94.74,94.76,94.65,94.66,7750.0,90.4154,90.4345,90.3295,90.3391,7750.0
2024-03-11 11:20:00,94.65,94.78,94.65,94.78,6737.0,90.3295,90.4536,90.3295,90.4536,6737.0
2024-03-11 11:25:00,94.79,94.81,94.74,94.78,8387.0,90.4631,90.4822,90.4154,90.4536,8387.0
2024-03-11 11:30:00,94.78,94.78,94.73,94.74,5324.0,90.4536,90.4536,90.4059,90.4154,5324.0
2024-03-11 11:35:00,94.72,94.79,94.71,94.77,10793.0,90.3963,90.4631,90.3868,90.444,10793.0
2024-03-11 11:40:00,94.77,94.85,94.77,94.81,7024.0,90.444,90.5204,90.444,90.4822,7024.0
2024-03-11 11:45:00,94.81,94.84,94.74,94.8,6390.0,90.4822,90.5108,90.4154,90.4727,6390.0
2024-03-11 11:50:00,94.8,94.89,94.78,94.85,3989.0,90.4727,90.5586,90.4536,90.5204,3989.0
2024-03-11 11:55:00,94.86,94.86,94.76,94.77,3801.0,90.5299,90.5299,90.4345,90.444,3801.0
2024-03-11 12:00:00,94.78,94.84,94.72,94.74,9599.0,90.4536,90.5108,90.3963,90.4154,9599.0
2024-03-11 12:05:00,94.73,94.8,94.7,94.73,5765.0,90.4059,90.4727,90.3772,90.4059,5765.0
2024-03-11 12:10:00,94.76,94.86,94.76,94.82,5727.0,90.4345,90.5299,90.4345,90.4918,5727.0
2024-03-11 12:15:00,94.84,94.91,94.78,94.78,5410.0,90.5108,90.5776,90.4536,90.4536,5410.0
2024-03-11 12:20:00,94.77,94.82,94.75,94.77,3937.0,90.444,90.4918,90.4249,90.444,3937.0
2024-03-11 12:25:00,94.79,94.79,94.74,94.77,6757.0,90.4631,90.4631,90.4154,90.444,6757.0
2024-03-11 12:30:00,94.77,94.8,94.75,94.8,6038.0,90.444,90.4727,90.4249,90.4727,6038.0
2024-03-11 12:35:00,94.79,94.88,94.78,94.86,8254.0,90.4631,90.549,90.4536,90.5299,8254.0
2024-03-11 12:40:00,94.87,94.95,94.85,94.95,9288.0,90.5395,90.6158,90.5204,90.6158,9288.0
2024-03-11 12:45:00,94.97,95.0,94.94,94.97,6713.0,90.6349,90.6635,90.6063,90.6349,6713.0
2024-03-11 12:50:00,94.96,94.96,94.91,94.93,4087.0,90.6254,90.6254,90.5776,90.5967,4087.0
2024-03-11 12:55:00,94.93,94.96,94.82,94.85,3361.0,90.5967,90.6254,90.4918,90.5204,3361.0
2024-03-11 13:00:00,94.88,94.96,94.85,94.92,4475.0,90.549,90.6254,90.5204,90.5872,4475.0
2024-03-11 13:05:00,94.91,95.02,94.9,95.02,6728.0,90.5776,90.6826,90.5681,90.6826,6728.0
2024-03-11 13:10:00,95.01,95.03,94.95,95.03,6220.0,90.6731,90.6922,90.6158,90.6922,6220.0
2024-03-11 13:15:00,95.03,95.05,94.99,95.02,5255.0,90.6922,90.7113,90.654,90.6826,5255.0
2024-03-11 13:20:00,95.03,95.09,95.02,95.02,5925.0,90.6922,90.7494,90.6826,90.6826,5925.0
2024-03-11 13:25:00,95.03,95.08,95.01,95.07,8611.0,90.6922,90.7399,90.6731,90.7303,8611.0
2024-03-11 13:30:00,95.09,95.1,95.05,95.07,8873.0,90.7494,90.759,90.7113,90.7303,8873.0
2024-03-11 13:35:00,95.07,95.13,95.05,95.09,6172.0,90.7303,90.7876,90.7113,90.7494,6172.0
2024-03-11 13:40:00,95.09,95.16,95.07,95.13,7772.0,90.7494,90.8162,90.7303,90.7876,7772.0
2024-03-11 13:45:00,95.13,95.16,95.08,95.14,10836.0,90.7876,90.8162,90.7399,90.7971,10836.0
2024-03-11 13:50:00,95.14,95.14,95.05,95.08,8461.0,90.7971,90.7971,90.7113,90.7399,8461.0
2024-03-11 13:55:00,95.1,95.15,95.1,95.1,8129.0,90.759,90.8067,90.759,90.759,8129.0
2024-03-11 14:00:00,95.12,95.15,95.1,95.12,8665.0,90.7781,90.8067,90.759,90.7781,8665.0
2024-03-11 14:05:00,95.11,95.17,95.07,95.09,8697.0,90.7685,90.8258,90.7303,90.7494,8697.0
2024-03-11 14:10:00,95.1,95.1,95.01,95.02,6648.0,90.759,90.759,90.6731,90.6826,6648.0
2024-03-11 14:15:00,95.03,95.05,95.0,95.0,9280.0,90.6922,90.7113,90.6635,90.6635,9280.0
2024-03-11 14:20:00,95.01,95.08,95.0,95.05,12182.0,90.6731,90.7399,90.6635,90.7113,12182.0
2024-03-11 14:25:00,95.06,95.11,95.06,95.11,5917.0,90.7208,90.7685,90.7208,90.7685,5917.0
2024-03-11 14:30:00,95.12,95.21,95.12,95.17,23738.0,90.7781,90.864,90.7781,90.8258,23738.0
2024-03-11 14:35:00,95.16,95.22,95.15,95.16,9526.0,90.8162,90.8735,90.8067,90.8162,9526.0
2024-03-11 14:40:00,95.16,95.23,95.15,95.22,16842.0,90.8162,90.883,90.8067,90.8735,16842.0
2024-03-11 14:45:00,95.22,95.22,95.16,95.18,19471.0,90.8735,90.8735,90.8162,90.8353,19471.0
2024-03-11 14:50:00,95.18,95.26,95.16,95.26,11662.0,90.8353,90.9117,90.8162,90.9117,11662.0
2024-03-11 14:55:00,95.25,95.32,95.25,95.3,19878.0,90.9021,90.9689,90.9021,90.9498,19878.0
2024-03-11 15:00:00,95.31,95.37,95.26,95.3,12634.0,90.9594,91.0166,90.9117,90.9498,12634.0
2024-03-11 15:05:00,95.29,95.33,95.28,95.3,14363.0,90.9403,90.9785,90.9308,90.9498,14363.0
2024-03-11 15:10:00,95.3,95.35,95.28,95.31,9818.0,90.9498,90.9976,90.9308,90.9594,9818.0
2024-03-11 15:15:00,95.31,95.34,95.29,95.3,15938.0,90.9594,90.988,90.9403,90.9498,15938.0
2024-03-11 15:20:00,95.29,95.4,95.29,95.4,19940.0,90.9403,91.0453,90.9403,91.0453,19940.0
2024-03-11 15:25:00,95.41,95.43,95.29,95.3,19841.0,91.0548,91.0739,90.9403,90.9498,19841.0
2024-03-11 15:30:00,95.3,95.36,95.28,95.28,17344.0,90.9498,91.0071,90.9308,90.9308,17344.0
2024-03-11 15:35:00,95.28,95.4,95.27,95.39,29846.0,90.9308,91.0453,90.9212,91.0357,29846.0
2024-03-11 15:40:00,95.41,95.52,95.4,95.51,25029.0,91.0548,91.1598,91.0453,91.1503,25029.0
2024-03-11 15:45:00,95.51,95.62,95.48,95.6,45637.0,91.1503,91.2552,91.1216,91.2361,45637.0
2024-03-11 15:50:00,95.61,95.65,95.59,95.61,67442.0,91.2457,91.2839,91.2266,91.2457,67442.0
2024-03-11 15:55:00,95.62,95.89,95.62,95.84,179330.0,91.2552,91.5129,91.2552,91.4652,179330.0
2024-03-12 09:30:00,95.39,95.82,95.25,95.63,42229.0,91.0357,91.4461,90.9021,91.2648,42229.0
2024-03-12 09:35:00,95.63,95.63,95.4,95.61,19909.0,91.2648,91.2648,91.0453,91.2457,19909.0
2024-03-12 09:40:00,95.63,95.96,95.63,95.85,30312.0,91.2648,91.5797,91.2648,91.4747,30312.0
2024-03-12 09:45:00,95.82,95.91,95.74,95.79,16470.0,91.4461,91.532,91.3698,91.4175,16470.0
2024-03-12 09:50:00,95.8,95.88,95.73,95.73,8757.0,91.427,91.5034,91.3602,91.3602,8757.0
2024-03-12 09:55:00,95.74,96.19,95.74,96.09,48797.0,91.3698,91.7992,91.3698,91.7038,48797.0
2024-03-12 10:00:00,96.12,96.12,96.0,96.03,26644.0,91.7324,91.7324,91.6179,91.6465,26644.0
2024-03-12 10:05:00,96.01,96.25,95.95,96.23,46693.0,91.6274,91.8565,91.5702,91.8374,46693.0
2024-03-12 10:10:00,96.21,96.21,95.91,95.99,12276.0,91.8183,91.8183,91.532,91.6083,12276.0
2024-03-12 10:15:00,95.98,96.04,95.9,95.96,12817.0,91.5988,91.6561,91.5225,91.5797,12817.0
2024-03-12 10:20:00,95.96,96.06,95.95,96.06,15842.0,91.5797,91.6752,91.5702,91.6752,15842.0
2024-03-12 10:25:00,96.08,96.1,95.97,96.02,15642.0,91.6942,91.7133,91.5893,91.637,15642.0
2024-03-12 10:30:00,96.02,96.02,95.8,95.92,37495.0,91.637,91.637,91.427,91.5415,37495.0
2024-03-12 10:35:00,95.92,96.09,95.9,96.07,17460.0,91.5415,91.7038,91.5225,91.6847,17460.0
2024-03-12 10:40:00,96.06,96.07,95.95,95.98,11968.0,91.6752,91.6847,91.5702,91.5988,11968.0
2024-03-12 10:45:00,95.96,96.03,95.86,96.0,20245.0,91.5797,91.6465,91.4843,91.6179,20245.0
2024-03-12 10:50:00,96.0,96.02,95.91,96.01,14663.0,91.6179,91.637,91.532,91.6274,14663.0
2024-03-12 10:55:00,96.03,96.09,95.8,95.81,17070.0,91.6465,91.7038,91.427,91.4366,17070.0
2024-03-12 11:00:00,95.83,95.89,95.74,95.74,25671.0,91.4556,91.5129,91.3698,91.3698,25671.0
2024-03-12 11:05:00,95.76,95.79,95.69,95.79,24404.0,91.3888,91.4175,91.322,91.4175,24404.0
2024-03-12 11:10:00,95.79,95.87,95.75,95.85,12606.0,91.4175,91.4938,91.3793,91.4747,12606.0
2024-03-12 11:15:00,95.82,95.84,95.77,95.82,12393.0,91.4461,91.4652,91.3984,91.4461,12393.0
2024-03-12 11:20:00,95.8,95.81,95.53,95.54,8045.0,91.427,91.4366,91.1693,91.1789,8045.0
2024-03-12 11:25:00,95.55,95.57,95.47,95.47,11672.0,91.1884,91.2075,91.1121,91.1121,11672.0
2024-03-12 11:30:00,95.45,95.49,95.38,95.4,10189.0,91.093,91.1312,91.0262,91.0453,10189.0
2024-03-12 11:35:00,95.38,95.45,95.28,95.31,16366.0,91.0262,91.093,90.9308,90.9594,16366.0
2024-03-12 11:40:00,95.34,95.36,95.22,95.25,11772.0,90.988,91.0071,90.8735,90.9021,11772.0
2024-03-12 11:45:00,95.22,95.22,95.11,95.11,16488.0,90.8735,90.8735,90.7685,90.7685,16488.0
2024-03-12 11:50:00,95.08,95.23,95.06,95.17,12047.0,90.7399,90.883,90.7208,90.8258,12047.0
2024-03-12 11:55:00,95.18,95.23,95.12,95.16,9727.0,90.8353,90.883,90.7781,90.8162,9727.0
2024-03-12 12:00:00,95.17,95.17,95.08,95.11,9374.0,90.8258,90.8258,90.7399,90.7685,9374.0
2024-03-12 12:05:00,95.1,95.14,95.05,95.05,7113.0,90.759,90.7971,90.7113,90.7113,7113.0
2024-03-12 12:10:00,95.05,95.05,94.84,94.89,15593.0,90.7113,90.7113,90.5108,90.5586,15593.0
2024-03-12 12:15:00,94.85,94.98,94.85,94.98,10848.0,90.5204,90.6444,90.5204,90.6444,10848.0
2024-03-12 12:20:00,94.97,95.01,94.94,94.96,7779.0,90.6349,90.6731,90.6063,90.6254,7779.0
2024-03-12 12:25:00,94.94,95.02,94.88,94.88,24449.0,90.6063,90.6826,90.549,90.549,24449.0
2024-03-12 12:30:00,94.9,94.9,94.79,94.79,9440.0,90.5681,90.5681,90.4631,90.4631,9440.0
2024-03-12 12:35:00,94.77,94.83,94.72,94.81,9920.0,90.444,90.5013,90.3963,90.4822,9920.0
2024-03-12 12:40:00,94.81,94.84,94.76,94.76,10076.0,90.4822,90.5108,90.4345,90.4345,10076.0
2024-03-12 12:45:00,94.75,94.86,94.69,94.83,8538.0,90.4249,90.5299,90.3677,90.5013,8538.0
2024-03-12 12:50:00,94.84,95.01,94.82,95.0,11469.0,90.5108,90.6731,90.4918,90.6635,11469.0
2024-03-12 12:55:00,94.99,95.11,94.97,95.07,10393.0,90.654,90.7685,90.6349,90.7303,10393.0
2024-03-12 13:00:00,95.05,95.05,94.88,94.89,9613.0,90.7113,90.7113,90.549,90.5586,9613.0
2024-03-12 13:05:00,94.9,94.96,94.89,94.91,9065.0,90.5681,90.6254,90.5586,90.5776,9065.0
2024-03-12 13:10:00,94.9,94.96,94.86,94.96,13076.0,90.5681,90.6254,90.5299,90.6254,13076.0
2024-03-12 13:15:00,94.95,94.95,94.82,94.93,10804.0,90.6158,90.6158,90.4918,90.5967,10804.0
2024-03-12 13:20:00,94.96,95.03,94.94,94.99,14119.0,90.6254,90.6922,90.6063,90.654,14119.0
2024-03-12 13:25:00,94.99,95.03,94.98,95.01,6041.0,90.654,90.6922,90.6444,90.6731,6041.0
2024-03-12 13:30:00,95.0,95.02,94.97,95.02,8596.0,90.6635,90.6826,90.6349,90.6826,8596.0
2024-03-12 13:35:00,95.01,95.06,94.97,95.05,9165.0,90.6731,90.7208,90.6349,90.7113,9165.0
2024-03-12 13:40:00,95.05,95.05,94.96,95.02,4643.0,90.7113,90.7113,90.6254,90.6826,4643.0
2024-03-12 13:45:00,95.03,95.12,95.01,95.11,7059.0,90.6922,90.7781,90.6731,90.7685,7059.0
2024-03-12 13:50:00,95.11,95.18,95.1,95.16,29790.0,90.7685,90.8353,90.759,90.8162,29790.0
2024-03-12 13:55:00,95.15,95.17,95.08,95.08,14250.0,90.8067,90.8258,90.7399,90.7399,14250.0
2024-03-12 14:00:00,95.09,95.09,94.9,94.9,12207.0,90.7494,90.7494,90.5681,90.5681,12207.0
2024-03-12 14:05:00,94.92,94.94,94.88,94.91,4904.0,90.5872,90.6063,90.549,90.5776,4904.0
2024-03-12 14:10:00,94.91,94.98,94.91,94.96,10399.0,90.5776,90.6444,90.5776,90.6254,10399.0
2024-03-12 14:15:00,94.95,95.01,94.92,94.98,7057.0,90.6158,90.6731,90.5872,90.6444,7057.0
2024-03-12 14:20:00,94.97,94.99,94.95,94.96,6599.0,90.6349,90.654,90.6158,90.6254,6599.0
2024-03-12 14:25:00,94.97,95.03,94.96,95.03,6510.0,90.6349,90.6922,90.6254,90.6922,6510.0
2024-03-12 14:30:00,95.02,95.07,94.96,95.02,8344.0,90.6826,90.7303,90.6254,90.6826,8344.0
2024-03-12 14:35:00,95.01,95.09,95.0,95.03,12500.0,90.6731,90.7494,90.6635,90.6922,12500.0
2024-03-12 14:40:00,95.02,95.02,94.93,94.95,7071.0,90.6826,90.6826,90.5967,90.6158,7071.0
2024-03-12 14:45:00,94.94,95.04,94.91,95.03,10945.0,90.6063,90.7017,90.5776,90.6922,10945.0
2024-03-12 14:50:00,95.03,95.05,95.0,95.02,6956.0,90.6922,90.7113,90.6635,90.6826,6956.0
2024-03-12 14:55:00,95.02,95.08,95.01,95.02,11745.0,90.6826,90.7399,90.6731,90.6826,11745.0
2024-03-12 15:00:00,95.03,95.15,95.03,95.14,14267.0,90.6922,90.8067,90.6922,90.7971,14267.0
2024-03-12 15:05:00,95.14,95.16,95.08,95.08,12330.0,90.7971,90.8162,90.7399,90.7399,12330.0
2024-03-12 15:10:00,95.09,95.14,95.05,95.09,15644.0,90.7494,90.7971,90.7113,90.7494,15644.0
2024-03-12 15:15:00,95.09,95.25,95.09,95.21,15928.0,90.7494,90.9021,90.7494,90.864,15928.0
2024-03-12 15:20:00,95.22,95.25,95.18,95.22,13403.0,90.8735,90.9021,90.8353,90.8735,13403.0
2024-03-12 15:25:00,95.23,95.25,95.21,95.23,10983.0,90.883,90.9021,90.864,90.883,10983.0
2024-03-12 15:30:00,95.23,95.25,95.18,95.23,24902.0,90.883,90.9021,90.8353,90.883,24902.0
2024-03-12 15:35:00,95.24,95.35,95.24,95.31,40235.0,90.8926,90.9976,90.8926,90.9594,40235.0
2024-03-12 15:40:00,95.31,95.37,95.23,95.24,95419.0,90.9594,91.0166,90.883,90.8926,95419.0
2024-03-12 15:45:00,95.23,95.26,95.02,95.05,46673.0,90.883,90.9117,90.6826,90.7113,46673.0
2024-03-12 15:50:00,95.04,95.12,94.96,95.12,57654.0,90.7017,90.7781,90.6254,90.7781,57654.0
2024-03-12 15:55:00,95.12,95.24,94.98,94.99,142046.0,90.7781,90.8926,90.6444,90.654,142046.0
2024-03-13 09:30:00,95.5,95.85,95.5,95.81,60057.0,91.1407,91.4747,91.1407,91.4366,60057.0
2024-03-13 09:35:00,95.81,95.97,95.69,95.96,17816.0,91.4366,91.5893,91.322,91.5797,17816.0
2024-03-13 09:40:00,95.97,95.97,95.73,95.8,12942.0,91.5893,91.5893,91.3602,91.427,12942.0
2024-03-13 09:45:00,95.79,96.14,95.79,96.09,27682.0,91.4175,91.7515,91.4175,91.7038,27682.0
2024-03-13 09:50:00,96.07,96.07,95.95,96.04,21879.0,91.6847,91.6847,91.5702,91.6561,21879.0
2024-03-13 09:55:00,96.03,96.22,96.0,96.09,30781.0,91.6465,91.8278,91.6179,91.7038,30781.0
2024-03-13 10:00:00,96.11,96.29,95.9,95.96,69702.0,91.7229,91.8947,91.5225,91.5797,69702.0
2024-03-13 10:05:00,95.93,96.11,95.86,96.04,17783.0,91.5511,91.7229,91.4843,91.6561,17783.0
2024-03-13 10:10:00,96.03,96.1,95.86,95.96,25799.0,91.6465,91.7133,91.4843,91.5797,25799.0
2024-03-13 10:15:00,95.95,96.12,95.93,96.09,39912.0,91.5702,91.7324,91.5511,91.7038,39912.0
2024-03-13 10:20:00,96.08,96.24,96.04,96.23,32098.0,91.6942,91.8469,91.6561,91.8374,32098.0
2024-03-13 10:25:00,96.22,96.3,96.11,96.11,30743.0,91.8278,91.9042,91.7229,91.7229,30743.0
2024-03-13 10:30:00,96.12,96.12,95.86,95.9,29403.0,91.7324,91.7324,91.4843,91.5225,29403.0
2024-03-13 10:35:00,95.91,95.95,95.8,95.88,16123.0,91.532,91.5702,91.427,91.5034,16123.0
2024-03-13 10:40:00,95.89,95.92,95.81,95.84,11319.0,91.5129,91.5415,91.4366,91.4652,11319.0
2024-03-13 10:45:00,95.82,95.82,95.55,95.56,24687.0,91.4461,91.4461,91.1884,91.198,24687.0
2024-03-13 10:50:00,95.56,95.84,95.55,95.8,13031.0,91.198,91.4652,91.1884,91.427,13031.0
2024-03-13 10:55:00,95.83,95.9,95.81,95.84,16232.0,91.4556,91.5225,91.4366,91.4652,16232.0
2024-03-13 11:00:00,95.8,95.83,95.69,95.7,7977.0,91.427,91.4556,91.322,91.3316,7977.0
2024-03-13 11:05:00,95.69,95.79,95.65,95.74,8880.0,91.322,91.4175,91.2839,91.3698,8880.0
2024-03-13 11:10:00,95.74,95.83,95.7,95.8,6920.0,91.3698,91.4556,91.3316,91.427,6920.0
2024-03-13 11:15:00,95.81,95.87,95.8,95.81,46932.0,91.4366,91.4938,91.427,91.4366,46932.0
2024-03-13 11:20:00,95.8,95.87,95.79,95.81,22226.0,91.427,91.4938,91.4175,91.4366,22226.0
2024-03-13 11:25:00,95.81,95.83,95.74,95.82,13694.0,91.4366,91.4556,91.3698,91.4461,13694.0
2024-03-13 11:30:00,95.81,95.86,95.75,95.85,12775.0,91.4366,91.4843,91.3793,91.4747,12775.0
2024-03-13 11:35:00,95.84,95.91,95.82,95.83,14923.0,91.4652,91.532,91.4461,91.4556,14923.0
2024-03-13 11:40:00,95.83,95.97,95.83,95.84,26243.0,91.4556,91.5893,91.4556,91.4652,26243.0
2024-03-13 11:45:00,95.86,95.86,95.76,95.77,12270.0,91.4843,91.4843,91.3888,91.3984,12270.0
2024-03-13 11:50:00,95.77,95.84,95.77,95.79,6156.0,91.3984,91.4652,91.3984,91.4175,6156.0
2024-03-13 11:55:00,95.8,95.81,95.74,95.74,9737.0,91.427,91.4366,91.3698,91.3698,9737.0
2024-03-13 12:00:00,95.74,95.77,95.59,95.59,5689.0,91.3698,91.3984,91.2266,91.2266,5689.0
2024-03-13 12:05:00,95.57,95.61,95.57,95.59,8693.0,91.2075,91.2457,91.2075,91.2266,8693.0
2024-03-13 12:10:00,95.6,95.67,95.59,95.59,3367.0,91.2361,91.303,91.2266,91.2266,3367.0
2024-03-13 12:15:00,95.59,95.7,95.59,95.68,41727.0,91.2266,91.3316,91.2266,91.3125,41727.0
2024-03-13 12:20:00,95.67,95.71,95.65,95.66,8060.0,91.303,91.3411,91.2839,91.2934,8060.0
2024-03-13 12:25:00,95.66,95.74,95.6,95.71,6376.0,91.2934,91.3698,91.2361,91.3411,6376.0
2024-03-13 12:30:00,95.73,95.83,95.73,95.81,8177.0,91.3602,91.4556,91.3602,91.4366,8177.0
2024-03-13 12:35:00,95.82,95.87,95.78,95.81,10183.0,91.4461,91.4938,91.4079,91.4366,10183.0
2024-03-13 12:40:00,95.8,95.87,95.79,95.8,8430.0,91.427,91.4938,91.4175,91.427,8430.0
2024-03-13 12:45:00,95.81,95.81,95.72,95.74,8309.0,91.4366,91.4366,91.3507,91.3698,8309.0
2024-03-13 12:50:00,95.71,95.79,95.68,95.74,21082.0,91.3411,91.4175,91.3125,91.3698,21082.0
2024-03-13 12:55:00,95.78,95.86,95.76,95.86,13641.0,91.4079,91.4843,91.3888,91.4843,13641.0
2024-03-13 13:00:00,95.85,95.94,95.81,95.94,30503.0,91.4747,91.5606,91.4366,91.5606,30503.0
2024-03-13 13:05:00,95.94,95.98,95.89,95.96,8382.0,91.5606,91.5988,91.5129,91.5797,8382.0
2024-03-13 13:10:00,95.95,95.95,95.87,95.89,6403.0,91.5702,91.5702,91.4938,91.5129,6403.0
2024-03-13 13:15:00,95.89,96.02,95.87,95.96,10388.0,91.5129,91.637,91.4938,91.5797,10388.0
2024-03-13 13:20:00,95.96,96.02,95.95,96.02,19832.0,91.5797,91.637,91.5702,91.637,19832.0
2024-03-13 13:25:00,96.01,96.01,95.96,95.98,5505.0,91.6274,91.6274,91.5797,91.5988,5505.0
2024-03-13 13:30:00,95.97,96.05,95.94,95.99,13437.0,91.5893,91.6656,91.5606,91.6083,13437.0
2024-03-13 13:35:00,95.98,96.01,95.93,96.01,17501.0,91.5988,91.6274,91.5511,91.6274,17501.0
2024-03-13 13:40:00,96.0,96.04,95.96,96.02,11440.0,91.6179,91.6561,91.5797,91.637,11440.0
2024-03-13 13:45:00,96.02,96.02,95.9,95.99,44265.0,91.637,91.637,91.5225,91.6083,44265.0
2024-03-13 13:50:00,95.97,95.98,95.86,95.95,23613.0,91.5893,91.5988,91.4843,91.5702,23613.0
2024-03-13 13:55:00,95.95,95.96,95.85,95.88,13077.0,91.5702,91.5797,91.4747,91.5034,13077.0
2024-03-13 14:00:00,95.87,95.9,95.83,95.87,6812.0,91.4938,91.5225,91.4556,91.4938,6812.0
2024-03-13 14:05:00,95.87,95.87,95.69,95.76,14262.0,91.4938,91.4938,91.322,91.3888,14262.0
2024-03-13 14:10:00,95.78,95.9,95.77,95.9,11136.0,91.4079,91.5225,91.3984,91.5225,11136.0
2024-03-13 14:15:00,95.9,95.94,95.76,95.78,27270.0,91.5225,91.5606,91.3888,91.4079,27270.0
2024-03-13 14:20:00,95.77,95.78,95.66,95.66,10508.0,91.3984,91.4079,91.2934,91.2934,10508.0
2024-03-13 14:25:00,95.66,95.81,95.66,95.79,24445.0,91.2934,91.4366,91.2934,91.4175,24445.0
2024-03-13 14:30:00,95.78,95.83,95.72,95.75,22240.0,91.4079,91.4556,91.3507,91.3793,22240.0
2024-03-13 14:35:00,95.74,95.75,95.67,95.67,17751.0,91.3698,91.3793,91.303,91.303,17751.0
2024-03-13 14:40:00,95.67,95.75,95.63,95.72,25368.0,91.303,91.3793,91.2648,91.3507,25368.0
2024-03-13 14:45:00,95.72,95.74,95.64,95.66,28033.0,91.3507,91.3698,91.2743,91.2934,28033.0
2024-03-13 14:50:00,95.65,95.66,95.53,95.59,15759.0,91.2839,91.2934,91.1693,91.2266,15759.0
2024-03-13 14:55:00,95.58,95.58,95.45,95.45,10712.0,91.2171,91.2171,91.093,91.093,10712.0
2024-03-13 15:00:00,95.42,95.45,95.4,95.43,8658.0,91.0644,91.093,91.0453,91.0739,8658.0
2024-03-13 15:05:00,95.44,95.62,95.44,95.61,19203.0,91.0835,91.2552,91.0835,91.2457,19203.0
2024-03-13 15:10:00,95.62,95.65,95.61,95.64,19002.0,91.2552,91.2839,91.2457,91.2743,19002.0
2024-03-13 15:15:00,95.63,95.67,95.59,95.63,20494.0,91.2648,91.303,91.2266,91.2648,20494.0
2024-03-13 15:20:00,95.63,95.72,95.63,95.67,25685.0,91.2648,91.3507,91.2648,91.303,25685.0
2024-03-13 15:25:00,95.69,95.72,95.51,95.55,35481.0,91.322,91.3507,91.1503,91.1884,35481.0
2024-03-13 15:30:00,95.59,95.69,95.5,95.67,22874.0,91.2266,91.322,91.1407,91.303,22874.0
2024-03-13 15:35:00,95.66,95.8,95.65,95.8,63208.0,91.2934,91.427,91.2839,91.427,63208.0
2024-03-13 15:40:00,95.77,95.8,95.66,95.71,94034.0,91.3984,91.427,91.2934,91.3411,94034.0
2024-03-13 15:45:00,95.71,95.9,95.7,95.7,95922.0,91.3411,91.5225,91.3316,91.3316,95922.0
2024-03-13 15:50:00,95.7,95.72,95.56,95.66,80988.0,91.3316,91.3507,91.198,91.2934,80988.0
2024-03-13 15:55:00,95.65,95.69,95.43,95.5,192924.0,91.2839,91.322,91.0739,91.1407,192924.0
2024-03-14 09:30:00,95.4,95.82,95.07,95.09,73315.0,91.0453,91.4461,90.7303,90.7494,73315.0
2024-03-14 09:35:00,95.16,95.38,95.02,95.15,32197.0,90.8162,91.0262,90.6826,90.8067,32197.0
2024-03-14 09:40:00,95.15,95.25,94.95,95.04,11886.0,90.8067,90.9021,90.6158,90.7017,11886.0
2024-03-14 09:45:00,95.02,95.14,94.91,95.07,78729.0,90.6826,90.7971,90.5776,90.7303,78729.0
2024-03-14 09:50:00,95.04,95.05,94.74,94.85,93130.0,90.7017,90.7113,90.4154,90.5204,93130.0
2024-03-14 09:55:00,94.86,94.89,94.61,94.61,43751.0,90.5299,90.5586,90.2913,90.2913,43751.0
2024-03-14 10:00:00,94.64,94.75,94.53,94.69,30532.0,90.32,90.4249,90.215,90.3677,30532.0
2024-03-14 10:05:00,94.71,94.71,94.52,94.66,13859.0,90.3868,90.3868,90.2054,90.3391,13859.0
2024-03-14 10:10:00,94.64,94.66,94.52,94.58,9475.0,90.32,90.3391,90.2054,90.2627,9475.0
2024-03-14 10:15:00,94.57,94.64,94.49,94.64,8656.0,90.2532,90.32,90.1768,90.32,8656.0
2024-03-14 10:20:00,94.61,94.64,94.56,94.56,17375.0,90.2913,90.32,90.2436,90.2436,17375.0
2024-03-14 10:25:00,94.52,94.57,94.45,94.54,16324.0,90.2054,90.2532,90.1386,90.2245,16324.0
2024-03-14 10:30:00,94.54,94.68,94.53,94.66,10406.0,90.2245,90.3581,90.215,90.3391,10406.0
2024-03-14 10:35:00,94.67,94.7,94.6,94.6,15718.0,90.3486,90.3772,90.2818,90.2818,15718.0
2024-03-14 10:40:00,94.62,94.69,94.61,94.65,6287.0,90.3009,90.3677,90.2913,90.3295,6287.0
2024-03-14 10:45:00,94.65,94.76,94.6,94.76,7661.0,90.3295,90.4345,90.2818,90.4345,7661.0
2024-03-14 10:50:00,94.71,94.71,94.47,94.48,18854.0,90.3868,90.3868,90.1577,90.1673,18854.0
2024-03-14 10:55:00,94.46,94.65,94.42,94.6,8372.0,90.1482,90.3295,90.11,90.2818,8372.0
2024-03-14 11:00:00,94.6,94.65,94.52,94.59,8219.0,90.2818,90.3295,90.2054,90.2723,8219.0
2024-03-14 11:05:00,94.58,94.7,94.56,94.67,10385.0,90.2627,90.3772,90.2436,90.3486,10385.0
2024-03-14 11:10:00,94.67,94.82,94.65,94.79,17904.0,90.3486,90.4918,90.3295,90.4631,17904.0
2024-03-14 11:15:00,94.8,94.88,94.78,94.85,11222.0,90.4727,90.549,90.4536,90.5204,11222.0
2024-03-14 11:20:00,94.86,94.86,94.67,94.78,12832.0,90.5299,90.5299,90.3486,90.4536,12832.0
2024-03-14 11:25:00,94.78,94.85,94.76,94.81,9654.0,90.4536,90.5204,90.4345,90.4822,9654.0
2024-03-14 11:30:00,94.83,94.9,94.82,94.84,7996.0,90.5013,90.5681,90.4918,90.5108,7996.0
2024-03-14 11:35:00,94.82,94.9,94.78,94.9,6372.0,90.4918,90.5681,90.4536,90.5681,6372.0
2024-03-14 11:40:00,94.92,94.94,94.87,94.92,6142.0,90.5872,90.6063,90.5395,90.5872,6142.0
2024-03-14 11:45:00,94.94,94.94,94.86,94.93,8601.0,90.6063,90.6063,90.5299,90.5967,8601.0
2024-03-14 11:50:00,94.92,94.99,94.9,94.99,7573.0,90.5872,90.654,90.5681,90.654,7573.0
2024-03-14 11:55:00,95.0,95.07,94.98,95.0,7079.0,90.6635,90.7303,90.6444,90.6635,7079.0
2024-03-14 12:00:00,95.02,95.04,94.95,95.04,6990.0,90.6826,90.7017,90.6158,90.7017,6990.0
2024-03-14 12:05:00,95.05,95.18,95.05,95.17,9896.0,90.7113,90.8353,90.7113,90.8258,9896.0
2024-03-14 12:10:00,95.15,95.18,95.04,95.07,11801.0,90.8067,90.8353,90.7017,90.7303,11801.0
2024-03-14 12:15:00,95.08,95.14,95.03,95.06,14683.0,90.7399,90.7971,90.6922,90.7208,14683.0
2024-03-14 12:20:00,95.06,95.25,95.06,95.25,10508.0,90.7208,90.9021,90.7208,90.9021,10508.0
2024-03-14 12:25:00,95.25,95.26,95.16,95.2,7395.0,90.9021,90.9117,90.8162,90.8544,7395.0
2024-03-14 12:30:00,95.17,95.19,95.1,95.14,8299.0,90.8258,90.8449,90.759,90.7971,8299.0
2024-03-14 12:35:00,95.14,95.19,95.1,95.19,8632.0,90.7971,90.8449,90.759,90.8449,8632.0
2024-03-14 12:40:00,95.19,95.19,94.99,94.99,18583.0,90.8449,90.8449,90.654,90.654,18583.0
2024-03-14 12:45:00,94.99,95.0,94.88,94.9,5601.0,90.654,90.6635,90.549,90.5681,5601.0
2024-03-14 12:50:00,94.91,94.91,94.79,94.84,9245.0,90.5776,90.5776,90.4631,90.5108,9245.0
2024-03-14 12:55:00,94.84,94.85,94.63,94.63,12766.0,90.5108,90.5204,90.3104,90.3104,12766.0
2024-03-14 13:00:00,94.63,94.8,94.61,94.79,12212.0,90.3104,90.4727,90.2913,90.4631,12212.0
2024-03-14 13:05:00,94.81,94.82,94.7,94.79,21781.0,90.4822,90.4918,90.3772,90.4631,21781.0
2024-03-14 13:10:00,94.78,94.78,94.66,94.67,16163.0,90.4536,90.4536,90.3391,90.3486,16163.0
2024-03-14 13:15:00,94.67,94.73,94.58,94.61,15898.0,90.3486,90.4059,90.2627,90.2913,15898.0
2024-03-14 13:20:00,94.59,94.59,94.46,94.46,10556.0,90.2723,90.2723,90.1482,90.1482,10556.0
2024-03-14 13:25:00,94.47,94.52,94.46,94.48,8151.0,90.1577,90.2054,90.1482,90.1673,8151.0
2024-03-14 13:30:00,94.48,94.48,94.38,94.48,15480.0,90.1673,90.1673,90.0718,90.1673,15480.0
2024-03-14 13:35:00,94.45,94.58,94.42,94.49,9127.0,90.1386,90.2627,90.11,90.1768,9127.0
2024-03-14 13:40:00,94.48,94.48,94.36,94.47,13950.0,90.1673,90.1673,90.0528,90.1577,13950.0
2024-03-14 13:45:00,94.47,94.51,94.44,94.45,14777.0,90.1577,90.1959,90.1291,90.1386,14777.0
2024-03-14 13:50:00,94.45,94.48,94.39,94.41,19877.0,90.1386,90.1673,90.0814,90.1005,19877.0
2024-03-14 13:55:00,94.41,94.6,94.41,94.59,40782.0,90.1005,90.2818,90.1005,90.2723,40782.0
2024-03-14 14:00:00,94.6,94.77,94.58,94.73,12617.0,90.2818,90.444,90.2627,90.4059,12617.0
2024-03-14 14:05:00,94.74,94.8,94.71,94.71,10410.0,90.4154,90.4727,90.3868,90.3868,10410.0
2024-03-14 14:10:00,94.7,94.78,94.67,94.76,13655.0,90.3772,90.4536,90.3486,90.4345,13655.0
2024-03-14 14:15:00,94.77,94.78,94.7,94.71,12485.0,90.444,90.4536,90.3772,90.3868,12485.0
2024-03-14 14:20:00,94.73,94.76,94.66,94.73,9349.0,90.4059,90.4345,90.3391,90.4059,9349.0
2024-03-14 14:25:00,94.73,94.79,94.71,94.79,8053.0,90.4059,90.4631,90.3868,90.4631,8053.0
2024-03-14 14:30:00,94.78,94.82,94.68,94.81,9190.0,90.4536,90.4918,90.3581,90.4822,9190.0
2024-03-14 14:35:00,94.81,94.87,94.75,94.87,9691.0,90.4822,90.5395,90.4249,90.5395,9691.0
2024-03-14 14:40:00,94.88,94.91,94.85,94.86,10688.0,90.549,90.5776,90.5204,90.5299,10688.0
2024-03-14 14:45:00,94.86,94.86,94.76,94.82,14997.0,90.5299,90.5299,90.4345,90.4918,14997.0
2024-03-14 14:50:00,94.81,94.89,94.8,94.8,7763.0,90.4822,90.5586,90.4727,90.4727,7763.0
2024-03-14 14:55:00,94.81,94.81,94.67,94.7,8277.0,90.4822,90.4822,90.3486,90.3772,8277.0
2024-03-14 15:00:00,94.69,94.69,94.53,94.54,15338.0,90.3677,90.3677,90.215,90.2245,15338.0
2024-03-14 15:05:00,94.54,94.62,94.54,94.57,15218.0,90.2245,90.3009,90.2245,90.2532,15218.0
2024-03-14 15:10:00,94.56,94.58,94.44,94.45,13323.0,90.2436,90.2627,90.1291,90.1386,13323.0
2024-03-14 15:15:00,94.44,94.44,94.37,94.39,16983.0,90.1291,90.1291,90.0623,90.0814,16983.0
2024-03-14 15:20:00,94.39,94.49,94.38,94.47,11243.0,90.0814,90.1768,90.0718,90.1577,11243.0
2024-03-14 15:25:00,94.46,94.47,94.39,94.46,17041.0,90.1482,90.1577,90.0814,90.1482,17041.0
2024-03-14 15:30:00,94.47,94.51,94.41,94.44,33039.0,90.1577,90.1959,90.1005,90.1291,33039.0
2024-03-14 15:35:00,94.42,94.54,94.34,94.54,30574.0,90.11,90.2245,90.0337,90.2245,30574.0
2024-03-14 15:40:00,94.56,94.76,94.5,94.75,33245.0,90.2436,90.4345,90.1864,90.4249,33245.0
2024-03-14 15:45:00,94.75,94.94,94.72,94.94,39657.0,90.4249,90.6063,90.3963,90.6063,39657.0
2024-03-14 15:50:00,94.93,95.03,94.84,95.03,70411.0,90.5967,90.6922,90.5108,90.6922,70411.0
2024-03-14 15:55:00,95.02,95.09,94.95,95.05,222151.0,90.6826,90.7494,90.6158,90.7113,222151.0
2024-03-15 09:30:00,94.36,95.59,94.36,95.15,1605740.0,90.0528,91.2266,90.0528,90.8067,1605740.0
2024-03-15 09:35:00,95.26,95.3,94.93,95.14,11883.0,90.9117,90.9498,90.5967,90.7971,11883.0
2024-03-15 09:40:00,95.17,95.66,95.07,95.33,30086.0,90.8258,91.2934,90.7303,90.9785,30086.0
2024-03-15 09:45:00,95.32,95.32,95.07,95.19,10175.0,90.9689,90.9689,90.7303,90.8449,10175.0
2024-03-15 09:50:00,95.19,95.3,94.99,94.99,11253.0,90.8449,90.9498,90.654,90.654,11253.0
2024-03-15 09:55:00,94.99,95.19,94.95,95.12,12804.0,90.654,90.8449,90.6158,90.7781,12804.0
2024-03-15 10:00:00,95.09,95.23,94.95,95.11,56007.0,90.7494,90.883,90.6158,90.7685,56007.0
2024-03-15 10:05:00,95.07,95.16,95.01,95.12,14304.0,90.7303,90.8162,90.6731,90.7781,14304.0
2024-03-15 10:10:00,95.13,95.33,95.13,95.19,8582.0,90.7876,90.9785,90.7876,90.8449,8582.0
2024-03-15 10:15:00,95.19,95.21,95.11,95.14,13705.0,90.8449,90.864,90.7685,90.7971,13705.0
2024-03-15 10:20:00,95.15,95.23,95.08,95.13,11984.0,90.8067,90.883,90.7399,90.7876,11984.0
2024-03-15 10:25:00,95.14,95.14,94.97,95.02,9342.0,90.7971,90.7971,90.6349,90.6826,9342.0
2024-03-15 10:30:00,95.03,95.17,94.98,95.12,12542.0,90.6922,90.8258,90.6444,90.7781,12542.0
2024-03-15 10:35:00,95.1,95.21,95.0,95.2,8241.0,90.759,90.864,90.6635,90.8544,8241.0
2024-03-15 10:40:00,95.29,95.35,95.15,95.23,11027.0,90.9403,90.9976,90.8067,90.883,11027.0
2024-03-15 10:45:00,95.23,95.38,95.17,95.38,9083.0,90.883,91.0262,90.8258,91.0262,9083.0
2024-03-15 10:50:00,95.39,95.51,95.34,95.5,10816.0,91.0357,91.1503,90.988,91.1407,10816.0
2024-03-15 10:55:00,95.48,95.48,95.31,95.31,7969.0,91.1216,91.1216,90.9594,90.9594,7969.0
2024-03-15 11:00:00,95.34,95.38,95.23,95.24,19391.0,90.988,91.0262,90.883,90.8926,19391.0
2024-03-15 11:05:00,95.26,95.26,94.96,95.03,9441.0,90.9117,90.9117,90.6254,90.6922,9441.0
2024-03-15 11:10:00,95.0,95.02,94.91,94.91,3624.0,90.6635,90.6826,90.5776,90.5776,3624.0
2024-03-15 11:15:00,94.92,95.02,94.92,95.0,8895.0,90.5872,90.6826,90.5872,90.6635,8895.0
2024-03-15 11:20:00,94.98,95.03,94.92,95.03,4340.0,90.6444,90.6922,90.5872,90.6922,4340.0
2024-03-15 11:25:00,95.04,95.07,94.99,95.02,10353.0,90.7017,90.7303,90.654,90.6826,10353.0
2024-03-15 11:30:00,94.99,95.06,94.99,95.01,8354.0,90.654,90.7208,90.654,90.6731,8354.0
2024-03-15 11:35:00,95.01,95.01,94.96,94.97,5191.0,90.6731,90.6731,90.6254,90.6349,5191.0
2024-03-15 11:40:00,94.98,94.98,94.8,94.83,10007.0,90.6444,90.6444,90.4727,90.5013,10007.0
2024-03-15 11:45:00,94.82,94.97,94.82,94.92,10300.0,90.4918,90.6349,90.4918,90.5872,10300.0
2024-03-15 11:50:00,94.93,95.0,94.91,94.91,7644.0,90.5967,90.6635,90.5776,90.5776,7644.0
2024-03-15 11:55:00,94.92,94.97,94.9,94.96,5077.0,90.5872,90.6349,90.5681,90.6254,5077.0
2024-03-15 12:00:00,94.95,94.95,94.85,94.85,5591.0,90.6158,90.6158,90.5204,90.5204,5591.0
2024-03-15 12:05:00,94.85,94.95,94.79,94.89,14956.0,90.5204,90.6158,90.4631,90.5586,14956.0
2024-03-15 12:10:00,94.89,94.89,94.75,94.81,12550.0,90.5586,90.5586,90.4249,90.4822,12550.0
2024-03-15 12:15:00,94.79,94.82,94.74,94.75,5659.0,90.4631,90.4918,90.4154,90.4249,5659.0
2024-03-15 12:20:00,94.75,94.91,94.75,94.86,12174.0,90.4249,90.5776,90.4249,90.5299,12174.0
2024-03-15 12:25:00,94.85,94.9,94.71,94.8,23726.0,90.5204,90.5681,90.3868,90.4727,23726.0
2024-03-15 12:30:00,94.79,94.81,94.74,94.77,9696.0,90.4631,90.4822,90.4154,90.444,9696.0
2024-03-15 12:35:00,94.75,94.75,94.61,94.62,13091.0,90.4249,90.4249,90.2913,90.3009,13091.0
2024-03-15 12:40:00,94.62,94.68,94.54,94.54,7636.0,90.3009,90.3581,90.2245,90.2245,7636.0
2024-03-15 12:45:00,94.55,94.55,94.41,94.43,11281.0,90.2341,90.2341,90.1005,90.1196,11281.0
2024-03-15 12:50:00,94.43,94.56,94.41,94.55,19972.0,90.1196,90.2436,90.1005,90.2341,19972.0
2024-03-15 12:55:00,94.55,94.57,94.51,94.55,7616.0,90.2341,90.2532,90.1959,90.2341,7616.0
2024-03-15 13:00:00,94.53,94.58,94.51,94.58,11280.0,90.215,90.2627,90.1959,90.2627,11280.0
2024-03-15 13:05:00,94.58,94.78,94.58,94.77,29192.0,90.2627,90.4536,90.2627,90.444,29192.0
2024-03-15 13:10:00,94.78,94.86,94.74,94.83,8586.0,90.4536,90.5299,90.4154,90.5013,8586.0
2024-03-15 13:15:00,94.83,94.86,94.71,94.74,9004.0,90.5013,90.5299,90.3868,90.4154,9004.0
2024-03-15 13:20:00,94.79,94.88,94.78,94.86,7756.0,90.4631,90.549,90.4536,90.5299,7756.0
2024-03-15 13:25:00,94.87,94.9,94.78,94.82,11356.0,90.5395,90.5681,90.4536,90.4918,11356.0
2024-03-15 13:30:00,94.8,94.85,94.76,94.79,5306.0,90.4727,90.5204,90.4345,90.4631,5306.0
2024-03-15 13:35:00,94.78,94.86,94.75,94.75,7373.0,90.4536,90.5299,90.4249,90.4249,7373.0
2024-03-15 13:40:00,94.75,94.76,94.68,94.69,7731.0,90.4249,90.4345,90.3581,90.3677,7731.0
2024-03-15 13:45:00,94.68,94.74,94.62,94.74,5225.0,90.3581,90.4154,90.3009,90.4154,5225.0
2024-03-15 13:50:00,94.74,94.83,94.72,94.78,15077.0,90.4154,90.5013,90.3963,90.4536,15077.0
2024-03-15 13:55:00,94.78,94.84,94.78,94.78,8355.0,90.4536,90.5108,90.4536,90.4536,8355.0
2024-03-15 14:00:00,94.79,94.83,94.75,94.77,9735.0,90.4631,90.5013,90.4249,90.444,9735.0
2024-03-15 14:05:00,94.77,94.82,94.68,94.71,13043.0,90.444,90.4918,90.3581,90.3868,13043.0
2024-03-15 14:10:00,94.7,94.75,94.68,94.73,6497.0,90.3772,90.4249,90.3581,90.4059,6497.0
2024-03-15 14:15:00,94.74,94.84,94.68,94.82,10214.0,90.4154,90.5108,90.3581,90.4918,10214.0
2024-03-15 14:20:00,94.83,94.91,94.83,94.84,10166.0,90.5013,90.5776,90.5013,90.5108,10166.0
2024-03-15 14:25:00,94.85,94.85,94.77,94.81,9538.0,90.5204,90.5204,90.444,90.4822,9538.0
2024-03-15 14:30:00,94.8,94.88,94.8,94.81,5449.0,90.4727,90.549,90.4727,90.4822,5449.0
2024-03-15 14:35:00,94.82,94.86,94.77,94.84,10565.0,90.4918,90.5299,90.444,90.5108,10565.0
2024-03-15 14:40:00,94.85,94.91,94.85,94.88,9816.0,90.5204,90.5776,90.5204,90.549,9816.0
2024-03-15 14:45:00,94.89,94.9,94.76,94.77,11253.0,90.5586,90.5681,90.4345,90.444,11253.0
2024-03-15 14:50:00,94.79,94.9,94.79,94.88,9931.0,90.4631,90.5681,90.4631,90.549,9931.0
2024-03-15 14:55:00,94.87,94.96,94.87,94.93,10530.0,90.5395,90.6254,90.5395,90.5967,10530.0
2024-03-15 15:00:00,94.94,94.96,94.8,94.85,14741.0,90.6063,90.6254,90.4727,90.5204,14741.0
2024-03-15 15:05:00,94.83,94.87,94.76,94.81,36424.0,90.5013,90.5395,90.4345,90.4822,36424.0
2024-03-15 15:10:00,94.79,94.83,94.7,94.7,11376.0,90.4631,90.5013,90.3772,90.3772,11376.0
2024-03-15 15:15:00,94.69,94.74,94.66,94.71,19088.0,90.3677,90.4154,90.3391,90.3868,19088.0
2024-03-15 15:20:00,94.72,94.77,94.71,94.76,23874.0,90.3963,90.444,90.3868,90.4345,23874.0
2024-03-15 15:25:00,94.75,94.82,94.74,94.75,26003.0,90.4249,90.4918,90.4154,90.4249,26003.0
2024-03-15 15:30:00,94.74,94.77,94.63,94.66,28335.0,90.4154,90.444,90.3104,90.3391,28335.0
2024-03-15 15:35:00,94.66,94.72,94.61,94.67,28873.0,90.3391,90.3963,90.2913,90.3486,28873.0
2024-03-15 15:40:00,94.67,94.73,94.56,94.57,29097.0,90.3486,90.4059,90.2436,90.2532,29097.0
2024-03-15 15:45:00,94.58,94.86,94.58,94.84,46498.0,90.2627,90.5299,90.2627,90.5108,46498.0
2024-03-15 15:50:00,94.83,94.93,94.78,94.87,54395.0,90.5013,90.5967,90.4536,90.5395,54395.0
2024-03-15 15:55:00,94.86,94.86,94.69,94.74,212341.0,90.5299,90.5299,90.3677,90.4154,212341.0
2024-03-18 09:30:00,94.85,95.17,94.77,94.98,154717.0,90.5204,90.8258,90.444,90.6444,154717.0
2024-03-18 09:35:00,94.91,94.93,94.56,94.56,21772.0,90.5776,90.5967,90.2436,90.2436,21772.0
2024-03-18 09:40:00,94.58,94.71,94.5,94.6,13808.0,90.2627,90.3868,90.1864,90.2818,13808.0
2024-03-18 09:45:00,94.53,94.53,94.11,94.18,28996.0,90.215,90.215,89.8142,89.881,28996.0
2024-03-18 09:50:00,94.19,94.48,94.12,94.45,21354.0,89.8905,90.1673,89.8237,90.1386,21354.0
2024-03-18 09:55:00,94.45,94.65,94.37,94.59,18844.0,90.1386,90.3295,90.0623,90.2723,18844.0
2024-03-18 10:00:00,94.61,94.8,94.6,94.75,21667.0,90.2913,90.4727,90.2818,90.4249,21667.0
2024-03-18 10:05:00,94.75,94.82,94.64,94.73,11098.0,90.4249,90.4918,90.32,90.4059,11098.0
2024-03-18 10:10:00,94.69,94.74,94.64,94.67,9455.0,90.3677,90.4154,90.32,90.3486,9455.0
2024-03-18 10:15:00,94.69,94.77,94.67,94.75,8323.0,90.3677,90.444,90.3486,90.4249,8323.0
2024-03-18 10:20:00,94.76,94.8,94.7,94.78,14061.0,90.4345,90.4727,90.3772,90.4536,14061.0
2024-03-18 10:25:00,94.77,94.78,94.49,94.51,11433.0,90.444,90.4536,90.1768,90.1959,11433.0
2024-03-18 10:30:00,94.51,94.57,94.48,94.56,15126.0,90.1959,90.2532,90.1673,90.2436,15126.0
2024-03-18 10:35:00,94.55,94.55,94.45,94.51,16864.0,90.2341,90.2341,90.1386,90.1959,16864.0
2024-03-18 10:40:00,94.45,94.45,94.29,94.3,13913.0,90.1386,90.1386,89.9859,89.9955,13913.0
2024-03-18 10:45:00,94.26,94.29,94.16,94.29,21209.0,89.9573,89.9859,89.8619,89.9859,21209.0
2024-03-18 10:50:00,94.29,94.4,94.23,94.33,14168.0,89.9859,90.0909,89.9287,90.0241,14168.0
2024-03-18 10:55:00,94.3,94.32,94.2,94.26,13590.0,89.9955,90.0146,89.9001,89.9573,13590.0
2024-03-18 11:00:00,94.25,94.44,94.23,94.42,7091.0,89.9478,90.1291,89.9287,90.11,7091.0
2024-03-18 11:05:00,94.43,94.53,94.4,94.5,6308.0,90.1196,90.215,90.0909,90.1864,6308.0
2024-03-18 11:10:00,94.47,94.69,94.47,94.64,10945.0,90.1577,90.3677,90.1577,90.32,10945.0
2024-03-18 11:15:00,94.59,94.65,94.54,94.57,8944.0,90.2723,90.3295,90.2245,90.2532,8944.0
2024-03-18 11:20:00,94.56,94.63,94.55,94.58,23441.0,90.2436,90.3104,90.2341,90.2627,23441.0
2024-03-18 11:25:00,94.57,94.71,94.57,94.66,12848.0,90.2532,90.3868,90.2532,90.3391,12848.0
2024-03-18 11:30:00,94.67,94.79,94.67,94.75,17880.0,90.3486,90.4631,90.3486,90.4249,17880.0
2024-03-18 11:35:00,94.75,94.8,94.71,94.73,11260.0,90.4249,90.4727,90.3868,90.4059,11260.0
2024-03-18 11:40:00,94.74,94.75,94.67,94.68,11841.0,90.4154,90.4249,90.3486,90.3581,11841.0
2024-03-18 11:45:00,94.69,94.84,94.69,94.8,10594.0,90.3677,90.5108,90.3677,90.4727,10594.0
2024-03-18 11:50:00,94.79,94.83,94.76,94.77,11652.0,90.4631,90.5013,90.4345,90.444,11652.0
2024-03-18 11:55:00,94.78,94.89,94.78,94.88,7498.0,90.4536,90.5586,90.4536,90.549,7498.0
2024-03-18 12:00:00,94.89,94.91,94.79,94.8,9667.0,90.5586,90.5776,90.4631,90.4727,9667.0
2024-03-18 12:05:00,94.76,94.77,94.68,94.68,8546.0,90.4345,90.444,90.3581,90.3581,8546.0
2024-03-18 12:10:00,94.69,94.81,94.68,94.75,9724.0,90.3677,90.4822,90.3581,90.4249,9724.0
2024-03-18 12:15:00,94.73,94.78,94.71,94.74,15792.0,90.4059,90.4536,90.3868,90.4154,15792.0
2024-03-18 12:20:00,94.75,94.86,94.73,94.8,12761.0,90.4249,90.5299,90.4059,90.4727,12761.0
2024-03-18 12:25:00,94.79,94.8,94.72,94.79,7794.0,90.4631,90.4727,90.3963,90.4631,7794.0
2024-03-18 12:30:00,94.79,94.83,94.72,94.72,16067.0,90.4631,90.5013,90.3963,90.3963,16067.0
2024-03-18 12:35:00,94.71,94.73,94.6,94.63,9289.0,90.3868,90.4059,90.2818,90.3104,9289.0
2024-03-18 12:40:00,94.64,94.75,94.64,94.74,5605.0,90.32,90.4249,90.32,90.4154,5605.0
2024-03-18 12:45:00,94.77,94.8,94.74,94.75,6480.0,90.444,90.4727,90.4154,90.4249,6480.0
2024-03-18 12:50:00,94.78,94.92,94.76,94.86,8669.0,90.4536,90.5872,90.4345,90.5299,8669.0
2024-03-18 12:55:00,94.89,94.95,94.88,94.93,7688.0,90.5586,90.6158,90.549,90.5967,7688.0
2024-03-18 13:00:00,94.93,95.02,94.9,95.0,8726.0,90.5967,90.6826,90.5681,90.6635,8726.0
2024-03-18 13:05:00,94.99,95.08,94.98,95.05,16640.0,90.654,90.7399,90.6444,90.7113,16640.0
2024-03-18 13:10:00,95.03,95.07,95.02,95.05,5412.0,90.6922,90.7303,90.6826,90.7113,5412.0
2024-03-18 13:15:00,95.04,95.05,94.93,94.93,7020.0,90.7017,90.7113,90.5967,90.5967,7020.0
2024-03-18 13:20:00,94.93,94.94,94.8,94.83,6352.0,90.5967,90.6063,90.4727,90.5013,6352.0
2024-03-18 13:25:00,94.83,94.92,94.82,94.92,7487.0,90.5013,90.5872,90.4918,90.5872,7487.0
2024-03-18 13:30:00,94.93,94.93,94.83,94.85,11161.0,90.5967,90.5967,90.5013,90.5204,11161.0
2024-03-18 13:35:00,94.84,94.9,94.78,94.86,10872.0,90.5108,90.5681,90.4536,90.5299,10872.0
2024-03-18 13:40:00,94.87,94.88,94.81,94.84,12229.0,90.5395,90.549,90.4822,90.5108,12229.0
2024-03-18 13:45:00,94.83,94.94,94.82,94.93,10852.0,90.5013,90.6063,90.4918,90.5967,10852.0
2024-03-18 13:50:00,94.94,95.01,94.93,95.0,9585.0,90.6063,90.6731,90.5967,90.6635,9585.0
2024-03-18 13:55:00,95.0,95.17,94.99,95.11,21776.0,90.6635,90.8258,90.654,90.7685,21776.0
2024-03-18 14:00:00,95.1,95.19,95.06,95.19,21622.0,90.759,90.8449,90.7208,90.8449,21622.0
2024-03-18 14:05:00,95.2,95.24,95.06,95.06,31202.0,90.8544,90.8926,90.7208,90.7208,31202.0
2024-03-18 14:10:00,95.07,95.08,94.99,94.99,12592.0,90.7303,90.7399,90.654,90.654,12592.0
2024-03-18 14:15:00,95.01,95.03,94.98,95.01,15607.0,90.6731,90.6922,90.6444,90.6731,15607.0
2024-03-18 14:20:00,95.01,95.03,94.89,94.9,22155.0,90.6731,90.6922,90.5586,90.5681,22155.0
2024-03-18 14:25:00,94.87,94.9,94.77,94.79,11718.0,90.5395,90.5681,90.444,90.4631,11718.0
2024-03-18 14:30:00,94.8,94.81,94.72,94.72,15800.0,90.4727,90.4822,90.3963,90.3963,15800.0
2024-03-18 14:35:00,94.7,94.78,94.69,94.73,12474.0,90.3772,90.4536,90.3677,90.4059,12474.0
2024-03-18 14:40:00,94.74,94.75,94.59,94.63,12661.0,90.4154,90.4249,90.2723,90.3104,12661.0
2024-03-18 14:45:00,94.65,94.67,94.54,94.54,8677.0,90.3295,90.3486,90.2245,90.2245,8677.0
2024-03-18 14:50:00,94.54,94.61,94.53,94.6,12046.0,90.2245,90.2913,90.215,90.2818,12046.0
2024-03-18 14:55:00,94.59,94.7,94.59,94.67,11524.0,90.2723,90.3772,90.2723,90.3486,11524.0
2024-03-18 15:00:00,94.66,94.75,94.64,94.68,13854.0,90.3391,90.4249,90.32,90.3581,13854.0
2024-03-18 15:05:00,94.66,94.73,94.66,94.72,17503.0,90.3391,90.4059,90.3391,90.3963,17503.0
2024-03-18 15:10:00,94.72,94.8,94.69,94.76,10366.0,90.3963,90.4727,90.3677,90.4345,10366.0
2024-03-18 15:15:00,94.77,94.86,94.75,94.85,10468.0,90.444,90.5299,90.4249,90.5204,10468.0
2024-03-18 15:20:00,94.84,94.84,94.69,94.71,11133.0,90.5108,90.5108,90.3677,90.3868,11133.0
2024-03-18 15:25:00,94.72,94.77,94.67,94.67,13676.0,90.3963,90.444,90.3486,90.3486,13676.0
2024-03-18 15:30:00,94.64,94.65,94.56,94.64,16148.0,90.32,90.3295,90.2436,90.32,16148.0
2024-03-18 15:35:00,94.65,94.69,94.6,94.66,19101.0,90.3295,90.3677,90.2818,90.3391,19101.0
2024-03-18 15:40:00,94.61,94.81,94.61,94.8,21802.0,90.2913,90.4822,90.2913,90.4727,21802.0
2024-03-18 15:45:00,94.81,94.85,94.76,94.77,45347.0,90.4822,90.5204,90.4345,90.444,45347.0
2024-03-18 15:50:00,94.77,94.81,94.61,94.69,64462.0,90.444,90.4822,90.2913,90.3677,64462.0
2024-03-18 15:55:00,94.7,95.02,94.64,94.96,203014.0,90.3772,90.6826,90.32,90.6254,203014.0
2024-03-19 09:30:00,95.26,95.37,94.85,95.09,42847.0,90.9117,91.0166,90.5204,90.7494,42847.0
2024-03-19 09:35:00,95.07,95.4,95.01,95.33,21214.0,90.7303,91.0453,90.6731,90.9785,21214.0
2024-03-19 09:40:00,95.37,95.42,95.29,95.35,19148.0,91.0166,91.0644,90.9403,90.9976,19148.0
2024-03-19 09:45:00,95.36,95.59,95.29,95.3,23664.0,91.0071,91.2266,90.9403,90.9498,23664.0
2024-03-19 09:50:00,95.32,95.45,95.25,95.38,8308.0,90.9689,91.093,90.9021,91.0262,8308.0
2024-03-19 09:55:00,95.38,95.39,95.24,95.28,8278.0,91.0262,91.0357,90.8926,90.9308,8278.0
2024-03-19 10:00:00,95.28,95.34,95.13,95.13,9891.0,90.9308,90.988,90.7876,90.7876,9891.0
2024-03-19 10:05:00,95.11,95.23,95.05,95.14,18314.0,90.7685,90.883,90.7113,90.7971,18314.0
2024-03-19 10:10:00,95.16,95.26,95.15,95.25,13260.0,90.8162,90.9117,90.8067,90.9021,13260.0
2024-03-19 10:15:00,95.25,95.26,95.15,95.2,10325.0,90.9021,90.9117,90.8067,90.8544,10325.0
2024-03-19 10:20:00,95.21,95.31,95.14,95.14,10111.0,90.864,90.9594,90.7971,90.7971,10111.0
2024-03-19 10:25:00,95.08,95.13,94.9,94.95,23662.0,90.7399,90.7876,90.5681,90.6158,23662.0
2024-03-19 10:30:00,94.96,95.02,94.92,94.99,22435.0,90.6254,90.6826,90.5872,90.654,22435.0
2024-03-19 10:35:00,95.01,95.01,94.82,94.93,15783.0,90.6731,90.6731,90.4918,90.5967,15783.0
2024-03-19 10:40:00,94.99,95.08,94.96,94.97,10222.0,90.654,90.7399,90.6254,90.6349,10222.0
2024-03-19 10:45:00,94.95,95.01,94.86,94.88,10939.0,90.6158,90.6731,90.5299,90.549,10939.0
2024-03-19 10:50:00,94.85,95.0,94.81,95.0,8641.0,90.5204,90.6635,90.4822,90.6635,8641.0
2024-03-19 10:55:00,94.99,95.01,94.89,94.9,6953.0,90.654,90.6731,90.5586,90.5681,6953.0
2024-03-19 11:00:00,94.9,94.99,94.89,94.93,8187.0,90.5681,90.654,90.5586,90.5967,8187.0
2024-03-19 11:05:00,94.93,94.97,94.82,94.83,14305.0,90.5967,90.6349,90.4918,90.5013,14305.0
2024-03-19 11:10:00,94.82,94.89,94.79,94.87,19192.0,90.4918,90.5586,90.4631,90.5395,19192.0
2024-03-19 11:15:00,94.88,94.92,94.87,94.89,4254.0,90.549,90.5872,90.5395,90.5586,4254.0
2024-03-19 11:20:00,94.9,94.92,94.85,94.86,6518.0,90.5681,90.5872,90.5204,90.5299,6518.0
2024-03-19 11:25:00,94.85,94.86,94.75,94.75,10195.0,90.5204,90.5299,90.4249,90.4249,10195.0
2024-03-19 11:30:00,94.76,94.82,94.74,94.8,8612.0,90.4345,90.4918,90.4154,90.4727,8612.0
2024-03-19 11:35:00,94.79,94.87,94.78,94.84,13334.0,90.4631,90.5395,90.4536,90.5108,13334.0
2024-03-19 11:40:00,94.85,94.87,94.71,94.71,19063.0,90.5204,90.5395,90.3868,90.3868,19063.0
2024-03-19 11:45:00,94.71,94.81,94.67,94.8,18920.0,90.3868,90.4822,90.3486,90.4727,18920.0
2024-03-19 11:50:00,94.78,94.83,94.75,94.8,8810.0,90.4536,90.5013,90.4249,90.4727,8810.0
2024-03-19 11:55:00,94.79,94.85,94.76,94.79,19841.0,90.4631,90.5204,90.4345,90.4631,19841.0
2024-03-19 12:00:00,94.78,94.84,94.78,94.82,6475.0,90.4536,90.5108,90.4536,90.4918,6475.0
2024-03-19 12:05:00,94.85,94.92,94.83,94.84,9406.0,90.5204,90.5872,90.5013,90.5108,9406.0
2024-03-19 12:10:00,94.85,94.91,94.84,94.91,11320.0,90.5204,90.5776,90.5108,90.5776,11320.0
2024-03-19 12:15:00,94.92,94.92,94.84,94.91,9596.0,90.5872,90.5872,90.5108,90.5776,9596.0
2024-03-19 12:20:00,94.91,94.96,94.89,94.91,5565.0,90.5776,90.6254,90.5586,90.5776,5565.0
2024-03-19 12:25:00,94.92,94.95,94.84,94.89,17518.0,90.5872,90.6158,90.5108,90.5586,17518.0
2024-03-19 12:30:00,94.88,94.96,94.88,94.9,23183.0,90.549,90.6254,90.549,90.5681,23183.0
2024-03-19 12:35:00,94.89,94.95,94.89,94.94,8972.0,90.5586,90.6158,90.5586,90.6063,8972.0
2024-03-19 12:40:00,94.94,94.96,94.81,94.81,10686.0,90.6063,90.6254,90.4822,90.4822,10686.0
2024-03-19 12:45:00,94.81,94.82,94.73,94.73,10893.0,90.4822,90.4918,90.4059,90.4059,10893.0
2024-03-19 12:50:00,94.73,94.73,94.65,94.69,5245.0,90.4059,90.4059,90.3295,90.3677,5245.0
2024-03-19 12:55:00,94.69,94.77,94.68,94.77,10082.0,90.3677,90.444,90.3581,90.444,10082.0
2024-03-19 13:00:00,94.76,94.8,94.66,94.71,8694.0,90.4345,90.4727,90.3391,90.3868,8694.0
2024-03-19 13:05:00,94.7,94.79,94.66,94.75,10598.0,90.3772,90.4631,90.3391,90.4249,10598.0
2024-03-19 13:10:00,94.76,94.79,94.72,94.73,9551.0,90.4345,90.4631,90.3963,90.4059,9551.0
2024-03-19 13:15:00,94.75,94.76,94.62,94.64,7030.0,90.4249,90.4345,90.3009,90.32,7030.0
2024-03-19 13:20:00,94.63,94.68,94.63,94.63,8091.0,90.3104,90.3581,90.3104,90.3104,8091.0
2024-03-19 13:25:00,94.64,94.66,94.62,94.63,7458.0,90.32,90.3391,90.3009,90.3104,7458.0
2024-03-19 13:30:00,94.62,94.62,94.56,94.58,10647.0,90.3009,90.3009,90.2436,90.2627,10647.0
2024-03-19 13:35:00,94.6,94.62,94.57,94.59,9693.0,90.2818,90.3009,90.2532,90.2723,9693.0
2024-03-19 13:40:00,94.6,94.61,94.55,94.6,26492.0,90.2818,90.2913,90.2341,90.2818,26492.0
2024-03-19 13:45:00,94.61,94.68,94.57,94.67,15318.0,90.2913,90.3581,90.2532,90.3486,15318.0
2024-03-19 13:50:00,94.67,94.87,94.67,94.86,23823.0,90.3486,90.5395,90.3486,90.5299,23823.0
2024-03-19 13:55:00,94.85,94.96,94.85,94.92,18993.0,90.5204,90.6254,90.5204,90.5872,18993.0
2024-03-19 14:00:00,94.9,94.95,94.86,94.91,17727.0,90.5681,90.6158,90.5299,90.5776,17727.0
2024-03-19 14:05:00,94.9,95.02,94.9,95.02,19121.0,90.5681,90.6826,90.5681,90.6826,19121.0
2024-03-19 14:10:00,95.0,95.0,94.79,94.79,8700.0,90.6635,90.6635,90.4631,90.4631,8700.0
2024-03-19 14:15:00,94.8,94.93,94.8,94.92,10612.0,90.4727,90.5967,90.4727,90.5872,10612.0
2024-03-19 14:20:00,94.93,94.97,94.87,94.91,15033.0,90.5967,90.6349,90.5395,90.5776,15033.0
2024-03-19 14:25:00,94.91,95.04,94.91,94.98,11235.0,90.5776,90.7017,90.5776,90.6444,11235.0
2024-03-19 14:30:00,94.98,94.98,94.84,94.9,21202.0,90.6444,90.6444,90.5108,90.5681,21202.0
2024-03-19 14:35:00,94.9,94.91,94.85,94.87,10947.0,90.5681,90.5776,90.5204,90.5395,10947.0
2024-03-19 14:40:00,94.85,94.9,94.85,94.9,8898.0,90.5204,90.5681,90.5204,90.5681,8898.0
2024-03-19 14:45:00,94.89,94.91,94.84,94.87,12896.0,90.5586,90.5776,90.5108,90.5395,12896.0
2024-03-19 14:50:00,94.86,94.91,94.86,94.9,13980.0,90.5299,90.5776,90.5299,90.5681,13980.0
2024-03-19 14:55:00,94.91,94.92,94.85,94.87,16413.0,90.5776,90.5872,90.5204,90.5395,16413.0
2024-03-19 15:00:00,94.87,94.93,94.84,94.9,11364.0,90.5395,90.5967,90.5108,90.5681,11364.0
2024-03-19 15:05:00,94.9,95.03,94.89,95.02,19589.0,90.5681,90.6922,90.5586,90.6826,19589.0
2024-03-19 15:10:00,95.02,95.1,94.98,95.08,13528.0,90.6826,90.759,90.6444,90.7399,13528.0
2024-03-19 15:15:00,95.08,95.14,95.07,95.11,9756.0,90.7399,90.7971,90.7303,90.7685,9756.0
2024-03-19 15:20:00,95.11,95.23,95.06,95.19,35693.0,90.7685,90.883,90.7208,90.8449,35693.0
2024-03-19 15:25:00,95.2,95.2,95.01,95.14,36342.0,90.8544,90.8544,90.6731,90.7971,36342.0
2024-03-19 15:30:00,95.14,95.15,95.02,95.08,14809.0,90.7971,90.8067,90.6826,90.7399,14809.0
2024-03-19 15:35:00,95.08,95.14,95.05,95.14,12065.0,90.7399,90.7971,90.7113,90.7971,12065.0
2024-03-19 15:40:00,95.12,95.12,95.01,95.05,25654.0,90.7781,90.7781,90.6731,90.7113,25654.0
2024-03-19 15:45:00,95.05,95.07,94.76,94.79,42244.0,90.7113,90.7303,90.4345,90.4631,42244.0
2024-03-19 15:50:00,94.8,95.09,94.77,95.01,57096.0,90.4727,90.7494,90.444,90.6731,57096.0
2024-03-19 15:55:00,95.01,95.2,94.97,95.15,151217.0,90.6731,90.8544,90.6349,90.8067,151217.0
2024-03-20 09:30:00,95.0,95.16,94.57,94.72,48454.0,90.6635,90.8162,90.2532,90.3963,48454.0
2024-03-20 09:35:00,94.79,95.3,94.77,95.26,13135.0,90.4631,90.9498,90.444,90.9117,13135.0
2024-03-20 09:40:00,95.28,95.29,95.09,95.18,5751.0,90.9308,90.9403,90.7494,90.8353,5751.0
2024-03-20 09:45:00,95.25,95.26,95.1,95.21,18740.0,90.9021,90.9117,90.759,90.864,18740.0
2024-03-20 09:50:00,95.25,95.32,95.19,95.24,33994.0,90.9021,90.9689,90.8449,90.8926,33994.0
2024-03-20 09:55:00,95.29,95.44,95.26,95.39,9387.0,90.9403,91.0835,90.9117,91.0357,9387.0
2024-03-20 10:00:00,95.42,95.48,95.36,95.45,9057.0,91.0644,91.1216,91.0071,91.093,9057.0
2024-03-20 10:05:00,95.46,95.69,95.43,95.67,20917.0,91.1025,91.322,91.0739,91.303,20917.0
2024-03-20 10:10:00,95.59,95.69,95.59,95.65,7006.0,91.2266,91.322,91.2266,91.2839,7006.0
2024-03-20 10:15:00,95.66,95.72,95.6,95.65,7015.0,91.2934,91.3507,91.2361,91.2839,7015.0
2024-03-20 10:20:00,95.64,95.65,95.46,95.47,9369.0,91.2743,91.2839,91.1025,91.1121,9369.0
2024-03-20 10:25:00,95.48,95.66,95.43,95.66,7880.0,91.1216,91.2934,91.0739,91.2934,7880.0
2024-03-20 10:30:00,95.65,95.68,95.55,95.56,10413.0,91.2839,91.3125,91.1884,91.198,10413.0
2024-03-20 10:35:00,95.57,95.61,95.48,95.55,9809.0,91.2075,91.2457,91.1216,91.1884,9809.0
2024-03-20 10:40:00,95.54,95.61,95.53,95.59,7465.0,91.1789,91.2457,91.1693,91.2266,7465.0
2024-03-20 10:45:00,95.58,95.67,95.54,95.61,10121.0,91.2171,91.303,91.1789,91.2457,10121.0
2024-03-20 10:50:00,95.61,95.61,95.55,95.57,5971.0,91.2457,91.2457,91.1884,91.2075,5971.0
2024-03-20 10:55:00,95.59,95.68,95.59,95.64,11529.0,91.2266,91.3125,91.2266,91.2743,11529.0
2024-03-20 11:00:00,95.66,95.67,95.56,95.64,8467.0,91.2934,91.303,91.198,91.2743,8467.0
2024-03-20 11:05:00,95.6,95.69,95.52,95.61,27205.0,91.2361,91.322,91.1598,91.2457,27205.0
2024-03-20 11:10:00,95.62,95.64,95.52,95.62,18131.0,91.2552,91.2743,91.1598,91.2552,18131.0
2024-03-20 11:15:00,95.61,95.67,95.56,95.6,8702.0,91.2457,91.303,91.198,91.2361,8702.0
2024-03-20 11:20:00,95.6,95.61,95.47,95.48,9658.0,91.2361,91.2457,91.1121,91.1216,9658.0
2024-03-20 11:25:00,95.49,95.56,95.48,95.5,13902.0,91.1312,91.198,91.1216,91.1407,13902.0
2024-03-20 11:30:00,95.52,95.54,95.35,95.35,27575.0,91.1598,91.1789,90.9976,90.9976,27575.0
2024-03-20 11:35:00,95.34,95.35,95.25,95.3,7548.0,90.988,90.9976,90.9021,90.9498,7548.0
2024-03-20 11:40:00,95.33,95.38,95.27,95.35,60442.0,90.9785,91.0262,90.9212,90.9976,60442.0
2024-03-20 11:45:00,95.39,95.54,95.38,95.49,14592.0,91.0357,91.1789,91.0262,91.1312,14592.0
2024-03-20 11:50:00,95.48,95.49,95.32,95.36,28707.0,91.1216,91.1312,90.9689,91.0071,28707.0
2024-03-20 11:55:00,95.36,95.48,95.34,95.43,6490.0,91.0071,91.1216,90.988,91.0739,6490.0
2024-03-20 12:00:00,95.4,95.5,95.34,95.37,7695.0,91.0453,91.1407,90.988,91.0166,7695.0
2024-03-20 12:05:00,95.36,95.49,95.33,95.49,9041.0,91.0071,91.1312,90.9785,91.1312,9041.0
2024-03-20 12:10:00,95.49,95.52,95.44,95.48,7747.0,91.1312,91.1598,91.0835,91.1216,7747.0
2024-03-20 12:15:00,95.49,95.49,95.42,95.42,3656.0,91.1312,91.1312,91.0644,91.0644,3656.0
2024-03-20 12:20:00,95.43,95.53,95.42,95.45,8829.0,91.0739,91.1693,91.0644,91.093,8829.0
2024-03-20 12:25:00,95.45,95.46,95.36,95.46,12840.0,91.093,91.1025,91.0071,91.1025,12840.0
2024-03-20 12:30:00,95.43,95.49,95.41,95.42,6610.0,91.0739,91.1312,91.0548,91.0644,6610.0
2024-03-20 12:35:00,95.4,95.51,95.4,95.42,10399.0,91.0453,91.1503,91.0453,91.0644,10399.0
2024-03-20 12:40:00,95.42,95.49,95.41,95.49,3941.0,91.0644,91.1312,91.0548,91.1312,3941.0
2024-03-20 12:45:00,95.52,95.52,95.45,95.46,9250.0,91.1598,91.1598,91.093,91.1025,9250.0
2024-03-20 12:50:00,95.47,95.61,95.47,95.61,9020.0,91.1121,91.2457,91.1121,91.2457,9020.0
2024-03-20 12:55:00,95.6,95.69,95.6,95.65,13594.0,91.2361,91.322,91.2361,91.2839,13594.0
2024-03-20 13:00:00,95.63,95.64,95.57,95.64,4993.0,91.2648,91.2743,91.2075,91.2743,4993.0
2024-03-20 13:05:00,95.64,95.64,95.55,95.56,4951.0,91.2743,91.2743,91.1884,91.198,4951.0
2024-03-20 13:10:00,95.56,95.59,95.56,95.59,6777.0,91.198,91.2266,91.198,91.2266,6777.0
2024-03-20 13:15:00,95.6,95.67,95.59,95.6,6886.0,91.2361,91.303,91.2266,91.2361,6886.0
2024-03-20 13:20:00,95.61,95.64,95.56,95.6,7457.0,91.2457,91.2743,91.198,91.2361,7457.0
2024-03-20 13:25:00,95.58,95.63,95.56,95.59,6595.0,91.2171,91.2648,91.198,91.2266,6595.0
2024-03-20 13:30:00,95.6,95.63,95.55,95.56,7939.0,91.2361,91.2648,91.1884,91.198,7939.0
2024-03-20 13:35:00,95.56,95.57,95.47,95.47,21254.0,91.198,91.2075,91.1121,91.1121,21254.0
2024-03-20 13:40:00,95.46,95.48,95.42,95.45,9300.0,91.1025,91.1216,91.0644,91.093,9300.0
2024-03-20 13:45:00,95.46,95.52,95.46,95.5,6536.0,91.1025,91.1598,91.1025,91.1407,6536.0
2024-03-20 13:50:00,95.5,95.56,95.46,95.52,12353.0,91.1407,91.198,91.1025,91.1598,12353.0
2024-03-20 13:55:00,95.52,95.54,95.39,95.42,10285.0,91.1598,91.1789,91.0357,91.0644,10285.0
2024-03-20 14:00:00,95.43,95.62,95.4,95.47,43581.0,91.0739,91.2552,91.0453,91.1121,43581.0
2024-03-20 14:05:00,95.45,95.51,95.35,95.43,39043.0,91.093,91.1503,90.9976,91.0739,39043.0
2024-03-20 14:10:00,95.46,95.48,95.23,95.25,12193.0,91.1025,91.1216,90.883,90.9021,12193.0
2024-03-20 14:15:00,95.26,95.28,95.06,95.06,29878.0,90.9117,90.9308,90.7208,90.7208,29878.0
2024-03-20 14:20:00,95.05,95.1,94.89,94.91,8311.0,90.7113,90.759,90.5586,90.5776,8311.0
2024-03-20 14:25:00,94.92,95.08,94.9,95.08,9628.0,90.5872,90.7399,90.5681,90.7399,9628.0
2024-03-20 14:30:00,95.09,95.11,94.98,95.03,10745.0,90.7494,90.7685,90.6444,90.6922,10745.0
2024-03-20 14:35:00,95.03,95.19,94.96,95.12,14362.0,90.6922,90.8449,90.6254,90.7781,14362.0
2024-03-20 14:40:00,95.13,95.35,95.12,95.3,13662.0,90.7876,90.9976,90.7781,90.9498,13662.0
2024-03-20 14:45:00,95.32,95.65,95.31,95.57,13640.0,90.9689,91.2839,90.9594,91.2075,13640.0
2024-03-20 14:50:00,95.6,95.6,95.28,95.3,8099.0,91.2361,91.2361,90.9308,90.9498,8099.0
2024-03-20 14:55:00,95.27,95.45,95.27,95.38,8861.0,90.9212,91.093,90.9212,91.0262,8861.0
2024-03-20 15:00:00,95.4,95.44,95.22,95.34,15259.0,91.0453,91.0835,90.8735,90.988,15259.0
2024-03-20 15:05:00,95.32,95.45,95.26,95.44,12323.0,90.9689,91.093,90.9117,91.0835,12323.0
2024-03-20 15:10:00,95.44,95.52,95.42,95.49,20744.0,91.0835,91.1598,91.0644,91.1312,20744.0
2024-03-20 15:15:00,95.51,95.57,95.47,95.5,11774.0,91.1503,91.2075,91.1121,91.1407,11774.0
2024-03-20 15:20:00,95.51,95.52,95.44,95.5,14578.0,91.1503,91.1598,91.0835,91.1407,14578.0
2024-03-20 15:25:00,95.49,95.59,95.49,95.5,8580.0,91.1312,91.2266,91.1312,91.1407,8580.0
2024-03-20 15:30:00,95.49,95.49,95.28,95.28,21143.0,91.1312,91.1312,90.9308,90.9308,21143.0
2024-03-20 15:35:00,95.27,95.35,95.22,95.35,32520.0,90.9212,90.9976,90.8735,90.9976,32520.0
2024-03-20 15:40:00,95.34,95.44,95.33,95.41,22293.0,90.988,91.0835,90.9785,91.0548,22293.0
2024-03-20 15:45:00,95.41,95.42,95.07,95.09,31113.0,91.0548,91.0644,90.7303,90.7494,31113.0
2024-03-20 15:50:00,95.09,95.23,95.07,95.14,26934.0,90.7494,90.883,90.7303,90.7971,26934.0
2024-03-20 15:55:00,95.15,95.45,95.12,95.39,203840.0,90.8067,91.093,90.7781,91.0357,203840.0
2024-03-21 09:30:00,95.49,95.49,95.1,95.33,50752.0,91.1312,91.1312,90.759,90.9785,50752.0
2024-03-21 09:35:00,95.35,95.5,95.31,95.44,20889.0,90.9976,91.1407,90.9594,91.0835,20889.0
2024-03-21 09:40:00,95.44,95.63,95.43,95.58,55750.0,91.0835,91.2648,91.0739,91.2171,55750.0
2024-03-21 09:45:00,95.54,95.59,95.39,95.55,36753.0,91.1789,91.2266,91.0357,91.1884,36753.0
2024-03-21 09:50:00,95.55,95.66,95.45,95.63,16501.0,91.1884,91.2934,91.093,91.2648,16501.0
2024-03-21 09:55:00,95.59,95.78,95.55,95.69,24620.0,91.2266,91.4079,91.1884,91.322,24620.0
2024-03-21 10:00:00,95.7,95.82,95.65,95.71,25217.0,91.3316,91.4461,91.2839,91.3411,25217.0
2024-03-21 10:05:00,95.72,95.74,95.61,95.65,15808.0,91.3507,91.3698,91.2457,91.2839,15808.0
2024-03-21 10:10:00,95.66,95.79,95.59,95.76,21278.0,91.2934,91.4175,91.2266,91.3888,21278.0
2024-03-21 10:15:00,95.76,95.84,95.69,95.71,27462.0,91.3888,91.4652,91.322,91.3411,27462.0
2024-03-21 10:20:00,95.7,95.75,95.61,95.74,10758.0,91.3316,91.3793,91.2457,91.3698,10758.0
2024-03-21 10:25:00,95.74,95.8,95.69,95.71,13209.0,91.3698,91.427,91.322,91.3411,13209.0
2024-03-21 10:30:00,95.75,95.8,95.71,95.71,10726.0,91.3793,91.427,91.3411,91.3411,10726.0
2024-03-21 10:35:00,95.73,95.89,95.71,95.82,12207.0,91.3602,91.5129,91.3411,91.4461,12207.0
2024-03-21 10:40:00,95.82,95.93,95.8,95.85,10785.0,91.4461,91.5511,91.427,91.4747,10785.0
2024-03-21 10:45:00,95.86,95.91,95.81,95.81,8559.0,91.4843,91.532,91.4366,91.4366,8559.0
2024-03-21 10:50:00,95.83,95.91,95.83,95.9,8249.0,91.4556,91.532,91.4556,91.5225,8249.0
2024-03-21 10:55:00,95.92,96.05,95.92,95.97,14071.0,91.5415,91.6656,91.5415,91.5893,14071.0
2024-03-21 11:00:00,95.99,95.99,95.82,95.88,7417.0,91.6083,91.6083,91.4461,91.5034,7417.0
2024-03-21 11:05:00,95.87,95.95,95.8,95.8,7476.0,91.4938,91.5702,91.427,91.427,7476.0
2024-03-21 11:10:00,95.83,95.94,95.8,95.82,100203.0,91.4556,91.5606,91.427,91.4461,100203.0
2024-03-21 11:15:00,95.82,95.85,95.72,95.75,8668.0,91.4461,91.4747,91.3507,91.3793,8668.0
2024-03-21 11:20:00,95.75,95.8,95.69,95.76,11404.0,91.3793,91.427,91.322,91.3888,11404.0
2024-03-21 11:25:00,95.76,95.78,95.67,95.69,11512.0,91.3888,91.4079,91.303,91.322,11512.0
2024-03-21 11:30:00,95.69,95.76,95.66,95.67,7477.0,91.322,91.3888,91.2934,91.303,7477.0
2024-03-21 11:35:00,95.67,95.7,95.59,95.61,6669.0,91.303,91.3316,91.2266,91.2457,6669.0
2024-03-21 11:40:00,95.61,95.61,95.5,95.54,7279.0,91.2457,91.2457,91.1407,91.1789,7279.0
2024-03-21 11:45:00,95.55,95.63,95.53,95.53,10065.0,91.1884,91.2648,91.1693,91.1693,10065.0
2024-03-21 11:50:00,95.52,95.55,95.47,95.54,7802.0,91.1598,91.1884,91.1121,91.1789,7802.0
2024-03-21 11:55:00,95.53,95.58,95.48,95.55,7923.0,91.1693,91.2171,91.1216,91.1884,7923.0
2024-03-21 12:00:00,95.57,95.64,95.57,95.64,9046.0,91.2075,91.2743,91.2075,91.2743,9046.0
2024-03-21 12:05:00,95.63,95.65,95.56,95.56,15023.0,91.2648,91.2839,91.198,91.198,15023.0
2024-03-21 12:10:00,95.57,95.58,95.42,95.44,14433.0,91.2075,91.2171,91.0644,91.0835,14433.0
2024-03-21 12:15:00,95.45,95.47,95.4,95.44,11004.0,91.093,91.1121,91.0453,91.0835,11004.0
2024-03-21 12:20:00,95.43,95.44,95.31,95.33,15387.0,91.0739,91.0835,90.9594,90.9785,15387.0
2024-03-21 12:25:00,95.33,95.41,95.33,95.35,11477.0,90.9785,91.0548,90.9785,90.9976,11477.0
2024-03-21 12:30:00,95.36,95.41,95.22,95.23,8786.0,91.0071,91.0548,90.8735,90.883,8786.0
2024-03-21 12:35:00,95.21,95.36,95.18,95.34,12273.0,90.864,91.0071,90.8353,90.988,12273.0
2024-03-21 12:40:00,95.34,95.38,95.3,95.31,6832.0,90.988,91.0262,90.9498,90.9594,6832.0
2024-03-21 12:45:00,95.31,95.37,95.3,95.35,16622.0,90.9594,91.0166,90.9498,90.9976,16622.0
2024-03-21 12:50:00,95.35,95.35,95.27,95.31,18905.0,90.9976,90.9976,90.9212,90.9594,18905.0
2024-03-21 12:55:00,95.31,95.33,95.28,95.31,33642.0,90.9594,90.9785,90.9308,90.9594,33642.0
2024-03-21 13:00:00,95.31,95.43,95.3,95.37,49021.0,90.9594,91.0739,90.9498,91.0166,49021.0
2024-03-21 13:05:00,95.38,95.48,95.38,95.48,12420.0,91.0262,91.1216,91.0262,91.1216,12420.0
2024-03-21 13:10:00,95.49,95.5,95.44,95.46,16796.0,91.1312,91.1407,91.0835,91.1025,16796.0
2024-03-21 13:15:00,95.45,95.49,95.39,95.41,17601.0,91.093,91.1312,91.0357,91.0548,17601.0
2024-03-21 13:20:00,95.4,95.42,95.36,95.41,11176.0,91.0453,91.0644,91.0071,91.0548,11176.0
2024-03-21 13:25:00,95.39,95.42,95.34,95.4,13783.0,91.0357,91.0644,90.988,91.0453,13783.0
2024-03-21 13:30:00,95.4,95.41,95.31,95.37,10758.0,91.0453,91.0548,90.9594,91.0166,10758.0
2024-03-21 13:35:00,95.39,95.39,95.33,95.36,12849.0,91.0357,91.0357,90.9785,91.0071,12849.0
2024-03-21 13:40:00,95.36,95.4,95.35,95.39,11641.0,91.0071,91.0453,90.9976,91.0357,11641.0
2024-03-21 13:45:00,95.4,95.42,95.38,95.41,15262.0,91.0453,91.0644,91.0262,91.0548,15262.0
2024-03-21 13:50:00,95.41,95.48,95.39,95.45,24287.0,91.0548,91.1216,91.0357,91.093,24287.0
2024-03-21 13:55:00,95.45,95.53,95.43,95.44,14473.0,91.093,91.1693,91.0739,91.0835,14473.0
2024-03-21 14:00:00,95.43,95.55,95.43,95.5,26164.0,91.0739,91.1884,91.0739,91.1407,26164.0
2024-03-21 14:05:00,95.49,95.52,95.43,95.48,19681.0,91.1312,91.1598,91.0739,91.1216,19681.0
2024-03-21 14:10:00,95.48,95.53,95.45,95.47,15888.0,91.1216,91.1693,91.093,91.1121,15888.0
2024-03-21 14:15:00,95.47,95.5,95.44,95.48,16975.0,91.1121,91.1407,91.0835,91.1216,16975.0
2024-03-21 14:20:00,95.49,95.51,95.33,95.37,21728.0,91.1312,91.1503,90.9785,91.0166,21728.0
2024-03-21 14:25:00,95.36,95.47,95.34,95.47,17429.0,91.0071,91.1121,90.988,91.1121,17429.0
2024-03-21 14:30:00,95.48,95.57,95.41,95.44,15414.0,91.1216,91.2075,91.0548,91.0835,15414.0
2024-03-21 14:35:00,95.45,95.51,95.42,95.42,13411.0,91.093,91.1503,91.0644,91.0644,13411.0
2024-03-21 14:40:00,95.41,95.41,95.32,95.33,16105.0,91.0548,91.0548,90.9689,90.9785,16105.0
2024-03-21 14:45:00,95.33,95.33,95.2,95.2,11994.0,90.9785,90.9785,90.8544,90.8544,11994.0
2024-03-21 14:50:00,95.21,95.26,95.19,95.24,9493.0,90.864,90.9117,90.8449,90.8926,9493.0
2024-03-21 14:55:00,95.22,95.32,95.2,95.31,14092.0,90.8735,90.9689,90.8544,90.9594,14092.0
2024-03-21 15:00:00,95.34,95.45,95.33,95.45,9410.0,90.988,91.093,90.9785,91.093,9410.0
2024-03-21 15:05:00,95.44,95.44,95.34,95.4,13228.0,91.0835,91.0835,90.988,91.0453,13228.0
2024-03-21 15:10:00,95.39,95.43,95.29,95.29,18133.0,91.0357,91.0739,90.9403,90.9403,18133.0
2024-03-21 15:15:00,95.3,95.38,95.28,95.3,18465.0,90.9498,91.0262,90.9308,90.9498,18465.0
2024-03-21 15:20:00,95.31,95.37,95.31,95.33,18318.0,90.9594,91.0166,90.9594,90.9785,18318.0
2024-03-21 15:25:00,95.33,95.38,95.33,95.35,18655.0,90.9785,91.0262,90.9785,90.9976,18655.0
2024-03-21 15:30:00,95.36,95.42,95.32,95.36,17972.0,91.0071,91.0644,90.9689,91.0071,17972.0
2024-03-21 15:35:00,95.34,95.42,95.31,95.4,17736.0,90.988,91.0644,90.9594,91.0453,17736.0
2024-03-21 15:40:00,95.4,95.49,95.39,95.45,26729.0,91.0453,91.1312,91.0357,91.093,26729.0
2024-03-21 15:45:00,95.45,95.46,95.25,95.25,27030.0,91.093,91.1025,90.9021,90.9021,27030.0
2024-03-21 15:50:00,95.24,95.25,95.12,95.15,68378.0,90.8926,90.9021,90.7781,90.8067,68378.0
2024-03-21 15:55:00,95.15,95.2,94.93,94.95,159121.0,90.8067,90.8544,90.5967,90.6158,159121.0
2024-03-22 09:30:00,95.55,95.57,95.25,95.46,31170.0,91.1884,91.2075,90.9021,91.1025,31170.0
2024-03-22 09:35:00,95.47,95.5,95.31,95.5,15355.0,91.1121,91.1407,90.9594,91.1407,15355.0
2024-03-22 09:40:00,95.54,95.7,95.47,95.64,12779.0,91.1789,91.3316,91.1121,91.2743,12779.0
2024-03-22 09:45:00,95.65,95.73,95.49,95.49,8023.0,91.2839,91.3602,91.1312,91.1312,8023.0
2024-03-22 09:50:00,95.54,95.6,95.47,95.5,6592.0,91.1789,91.2361,91.1121,91.1407,6592.0
2024-03-22 09:55:00,95.48,95.66,95.42,95.6,7823.0,91.1216,91.2934,91.0644,91.2361,7823.0
2024-03-22 10:00:00,95.57,95.62,95.51,95.61,13724.0,91.2075,91.2552,91.1503,91.2457,13724.0
2024-03-22 10:05:00,95.58,95.6,95.49,95.58,6903.0,91.2171,91.2361,91.1312,91.2171,6903.0
2024-03-22 10:10:00,95.53,95.56,95.44,95.56,4352.0,91.1693,91.198,91.0835,91.198,4352.0
2024-03-22 10:15:00,95.58,95.61,95.54,95.58,8553.0,91.2171,91.2457,91.1789,91.2171,8553.0
2024-03-22 10:20:00,95.56,95.62,95.53,95.58,7706.0,91.198,91.2552,91.1693,91.2171,7706.0
2024-03-22 10:25:00,95.58,95.61,95.46,95.46,11666.0,91.2171,91.2457,91.1025,91.1025,11666.0
2024-03-22 10:30:00,95.46,95.48,95.4,95.48,13200.0,91.1025,91.1216,91.0453,91.1216,13200.0
2024-03-22 10:35:00,95.48,95.64,95.48,95.57,12502.0,91.1216,91.2743,91.1216,91.2075,12502.0
2024-03-22 10:40:00,95.57,95.62,95.47,95.49,10564.0,91.2075,91.2552,91.1121,91.1312,10564.0
2024-03-22 10:45:00,95.48,95.5,95.42,95.42,5051.0,91.1216,91.1407,91.0644,91.0644,5051.0
2024-03-22 10:50:00,95.42,95.5,95.39,95.45,12031.0,91.0644,91.1407,91.0357,91.093,12031.0
2024-03-22 10:55:00,95.45,95.47,95.41,95.42,3017.0,91.093,91.1121,91.0548,91.0644,3017.0
2024-03-22 11:00:00,95.44,95.45,95.39,95.42,5963.0,91.0835,91.093,91.0357,91.0644,5963.0
2024-03-22 11:05:00,95.43,95.43,95.3,95.3,9365.0,91.0739,91.0739,90.9498,90.9498,9365.0
2024-03-22 11:10:00,95.29,95.32,95.23,95.27,3924.0,90.9403,90.9689,90.883,90.9212,3924.0
2024-03-22 11:15:00,95.28,95.3,95.18,95.24,11190.0,90.9308,90.9498,90.8353,90.8926,11190.0
2024-03-22 11:20:00,95.26,95.36,95.25,95.32,59047.0,90.9117,91.0071,90.9021,90.9689,59047.0
2024-03-22 11:25:00,95.31,95.38,95.27,95.38,7414.0,90.9594,91.0262,90.9212,91.0262,7414.0
2024-03-22 11:30:00,95.37,95.39,95.33,95.37,8804.0,91.0166,91.0357,90.9785,91.0166,8804.0
2024-03-22 11:35:00,95.36,95.39,95.35,95.35,7061.0,91.0071,91.0357,90.9976,90.9976,7061.0
2024-03-22 11:40:00,95.36,95.39,95.32,95.34,7800.0,91.0071,91.0357,90.9689,90.988,7800.0
2024-03-22 11:45:00,95.35,95.39,95.34,95.39,18593.0,90.9976,91.0357,90.988,91.0357,18593.0
2024-03-22 11:50:00,95.41,95.41,95.35,95.36,8701.0,91.0548,91.0548,90.9976,91.0071,8701.0
2024-03-22 11:55:00,95.36,95.37,95.29,95.29,41784.0,91.0071,91.0166,90.9403,90.9403,41784.0
2024-03-22 12:00:00,95.3,95.3,95.12,95.23,34111.0,90.9498,90.9498,90.7781,90.883,34111.0
2024-03-22 12:05:00,95.23,95.25,95.16,95.24,6775.0,90.883,90.9021,90.8162,90.8926,6775.0
2024-03-22 12:10:00,95.25,95.27,95.17,95.2,10676.0,90.9021,90.9212,90.8258,90.8544,10676.0
2024-03-22 12:15:00,95.18,95.25,95.17,95.21,9223.0,90.8353,90.9021,90.8258,90.864,9223.0
2024-03-22 12:20:00,95.19,95.2,95.1,95.12,17294.0,90.8449,90.8544,90.759,90.7781,17294.0
2024-03-22 12:25:00,95.11,95.13,95.01,95.04,21878.0,90.7685,90.7876,90.6731,90.7017,21878.0
2024-03-22 12:30:00,95.05,95.07,95.0,95.05,7077.0,90.7113,90.7303,90.6635,90.7113,7077.0
2024-03-22 12:35:00,95.06,95.2,95.06,95.14,15059.0,90.7208,90.8544,90.7208,90.7971,15059.0
2024-03-22 12:40:00,95.13,95.15,95.1,95.14,9897.0,90.7876,90.8067,90.759,90.7971,9897.0
2024-03-22 12:45:00,95.15,95.18,95.13,95.18,5669.0,90.8067,90.8353,90.7876,90.8353,5669.0
2024-03-22 12:50:00,95.18,95.18,95.11,95.12,11650.0,90.8353,90.8353,90.7685,90.7781,11650.0
2024-03-22 12:55:00,95.12,95.25,95.1,95.24,12925.0,90.7781,90.9021,90.759,90.8926,12925.0
2024-03-22 13:00:00,95.23,95.24,95.06,95.09,22967.0,90.883,90.8926,90.7208,90.7494,22967.0
2024-03-22 13:05:00,95.1,95.1,94.97,94.98,10932.0,90.759,90.759,90.6349,90.6444,10932.0
2024-03-22 13:10:00,94.96,94.99,94.9,94.92,12484.0,90.6254,90.654,90.5681,90.5872,12484.0
2024-03-22 13:15:00,94.92,94.99,94.9,94.93,12557.0,90.5872,90.654,90.5681,90.5967,12557.0
2024-03-22 13:20:00,94.93,95.0,94.93,95.0,6996.0,90.5967,90.6635,90.5967,90.6635,6996.0
2024-03-22 13:25:00,95.0,95.02,94.92,94.97,17104.0,90.6635,90.6826,90.5872,90.6349,17104.0
2024-03-22 13:30:00,94.99,94.99,94.91,94.92,5143.0,90.654,90.654,90.5776,90.5872,5143.0
2024-03-22 13:35:00,94.91,94.94,94.9,94.92,4459.0,90.5776,90.6063,90.5681,90.5872,4459.0
2024-03-22 13:40:00,94.92,94.93,94.86,94.89,8899.0,90.5872,90.5967,90.5299,90.5586,8899.0
2024-03-22 13:45:00,94.9,94.92,94.78,94.83,20414.0,90.5681,90.5872,90.4536,90.5013,20414.0
2024-03-22 13:50:00,94.83,94.88,94.83,94.87,6310.0,90.5013,90.549,90.5013,90.5395,6310.0
2024-03-22 13:55:00,94.87,94.95,94.86,94.94,11128.0,90.5395,90.6158,90.5299,90.6063,11128.0
2024-03-22 14:00:00,94.94,94.96,94.89,94.89,6447.0,90.6063,90.6254,90.5586,90.5586,6447.0
2024-03-22 14:05:00,94.89,94.96,94.86,94.95,8729.0,90.5586,90.6254,90.5299,90.6158,8729.0
2024-03-22 14:10:00,94.95,94.95,94.88,94.9,7879.0,90.6158,90.6158,90.549,90.5681,7879.0
2024-03-22 14:15:00,94.89,94.94,94.89,94.94,9782.0,90.5586,90.6063,90.5586,90.6063,9782.0
2024-03-22 14:20:00,94.95,94.98,94.93,94.94,9968.0,90.6158,90.6444,90.5967,90.6063,9968.0
2024-03-22 14:25:00,94.94,94.94,94.88,94.9,8736.0,90.6063,90.6063,90.549,90.5681,8736.0
2024-03-22 14:30:00,94.89,94.92,94.88,94.89,7316.0,90.5586,90.5872,90.549,90.5586,7316.0
2024-03-22 14:35:00,94.89,94.98,94.89,94.96,9002.0,90.5586,90.6444,90.5586,90.6254,9002.0
2024-03-22 14:40:00,94.97,94.97,94.89,94.91,9473.0,90.6349,90.6349,90.5586,90.5776,9473.0
2024-03-22 14:45:00,94.91,94.98,94.89,94.97,10900.0,90.5776,90.6444,90.5586,90.6349,10900.0
2024-03-22 14:50:00,94.96,95.01,94.95,94.98,6293.0,90.6254,90.6731,90.6158,90.6444,6293.0
2024-03-22 14:55:00,94.97,95.01,94.95,95.0,8241.0,90.6349,90.6731,90.6158,90.6635,8241.0
2024-03-22 15:00:00,94.98,95.05,94.96,95.03,10201.0,90.6444,90.7113,90.6254,90.6922,10201.0
2024-03-22 15:05:00,95.02,95.04,94.94,94.95,8954.0,90.6826,90.7017,90.6063,90.6158,8954.0
2024-03-22 15:10:00,94.95,94.97,94.87,94.88,15423.0,90.6158,90.6349,90.5395,90.549,15423.0
2024-03-22 15:15:00,94.88,94.91,94.76,94.77,16722.0,90.549,90.5776,90.4345,90.444,16722.0
2024-03-22 15:20:00,94.76,94.78,94.73,94.76,29291.0,90.4345,90.4536,90.4059,90.4345,29291.0
2024-03-22 15:25:00,94.76,94.8,94.72,94.78,17949.0,90.4345,90.4727,90.3963,90.4536,17949.0
2024-03-22 15:30:00,94.78,94.87,94.74,94.76,36110.0,90.4536,90.5395,90.4154,90.4345,36110.0
2024-03-22 15:35:00,94.76,94.79,94.68,94.69,40782.0,90.4345,90.4631,90.3581,90.3677,40782.0
2024-03-22 15:40:00,94.7,94.74,94.64,94.66,33137.0,90.3772,90.4154,90.32,90.3391,33137.0
2024-03-22 15:45:00,94.65,94.81,94.64,94.78,53896.0,90.3295,90.4822,90.32,90.4536,53896.0
2024-03-22 15:50:00,94.78,94.85,94.73,94.8,56053.0,90.4536,90.5204,90.4059,90.4727,56053.0
2024-03-22 15:55:00,94.8,94.81,94.56,94.59,156162.0,90.4727,90.4822,90.2436,90.2723,156162.0
2024-03-25 09:30:00,94.88,95.11,94.8,94.98,44464.0,90.549,90.7685,90.4727,90.6444,44464.0
2024-03-25 09:35:00,94.95,95.04,94.87,94.98,10414.0,90.6158,90.7017,90.5395,90.6444,10414.0
2024-03-25 09:40:00,95.03,95.16,94.97,95.06,12256.0,90.6922,90.8162,90.6349,90.7208,12256.0
2024-03-25 09:45:00,95.06,95.09,94.87,94.91,12644.0,90.7208,90.7494,90.5395,90.5776,12644.0
2024-03-25 09:50:00,94.91,94.97,94.84,94.87,4815.0,90.5776,90.6349,90.5108,90.5395,4815.0
2024-03-25 09:55:00,94.84,94.92,94.79,94.91,6499.0,90.5108,90.5872,90.4631,90.5776,6499.0
2024-03-25 10:00:00,94.89,94.97,94.81,94.94,12175.0,90.5586,90.6349,90.4822,90.6063,12175.0
2024-03-25 10:05:00,94.94,94.99,94.89,94.95,12616.0,90.6063,90.654,90.5586,90.6158,12616.0
2024-03-25 10:10:00,94.91,94.93,94.75,94.87,10382.0,90.5776,90.5967,90.4249,90.5395,10382.0
2024-03-25 10:15:00,94.86,94.87,94.76,94.82,9862.0,90.5299,90.5395,90.4345,90.4918,9862.0
2024-03-25 10:20:00,94.82,94.87,94.73,94.83,26607.0,90.4918,90.5395,90.4059,90.5013,26607.0
2024-03-25 10:25:00,94.82,94.82,94.69,94.73,8906.0,90.4918,90.4918,90.3677,90.4059,8906.0
2024-03-25 10:30:00,94.72,94.76,94.68,94.73,4037.0,90.3963,90.4345,90.3581,90.4059,4037.0
2024-03-25 10:35:00,94.73,94.74,94.65,94.7,7624.0,90.4059,90.4154,90.3295,90.3772,7624.0
2024-03-25 10:40:00,94.73,94.76,94.66,94.68,6609.0,90.4059,90.4345,90.3391,90.3581,6609.0
2024-03-25 10:45:00,94.68,94.79,94.63,94.75,10283.0,90.3581,90.4631,90.3104,90.4249,10283.0
2024-03-25 10:50:00,94.76,94.85,94.75,94.82,6606.0,90.4345,90.5204,90.4249,90.4918,6606.0
2024-03-25 10:55:00,94.81,94.83,94.75,94.78,7614.0,90.4822,90.5013,90.4249,90.4536,7614.0
2024-03-25 11:00:00,94.78,94.9,94.76,94.89,8665.0,90.4536,90.5681,90.4345,90.5586,8665.0
2024-03-25 11:05:00,94.91,95.01,94.89,95.0,11699.0,90.5776,90.6731,90.5586,90.6635,11699.0
2024-03-25 11:10:00,95.01,95.03,94.94,94.98,8412.0,90.6731,90.6922,90.6063,90.6444,8412.0
2024-03-25 11:15:00,94.97,94.98,94.83,94.88,7259.0,90.6349,90.6444,90.5013,90.549,7259.0
2024-03-25 11:20:00,94.88,94.97,94.86,94.93,13432.0,90.549,90.6349,90.5299,90.5967,13432.0
2024-03-25 11:25:00,94.92,94.94,94.88,94.9,9437.0,90.5872,90.6063,90.549,90.5681,9437.0
2024-03-25 11:30:00,94.89,94.94,94.84,94.9,10041.0,90.5586,90.6063,90.5108,90.5681,10041.0
2024-03-25 11:35:00,94.9,94.97,94.81,94.81,36904.0,90.5681,90.6349,90.4822,90.4822,36904.0
2024-03-25 11:40:00,94.8,94.86,94.78,94.8,13281.0,90.4727,90.5299,90.4536,90.4727,13281.0
2024-03-25 11:45:00,94.82,94.84,94.63,94.67,11634.0,90.4918,90.5108,90.3104,90.3486,11634.0
2024-03-25 11:50:00,94.68,94.68,94.55,94.66,12715.0,90.3581,90.3581,90.2341,90.3391,12715.0
2024-03-25 11:55:00,94.68,94.75,94.64,94.75,9474.0,90.3581,90.4249,90.32,90.4249,9474.0
2024-03-25 12:00:00,94.75,94.81,94.72,94.76,15819.0,90.4249,90.4822,90.3963,90.4345,15819.0
2024-03-25 12:05:00,94.75,94.83,94.7,94.8,8676.0,90.4249,90.5013,90.3772,90.4727,8676.0
2024-03-25 12:10:00,94.81,94.82,94.65,94.66,10237.0,90.4822,90.4918,90.3295,90.3391,10237.0
2024-03-25 12:15:00,94.65,94.7,94.65,94.67,5795.0,90.3295,90.3772,90.3295,90.3486,5795.0
2024-03-25 12:20:00,94.67,94.75,94.59,94.73,11254.0,90.3486,90.4249,90.2723,90.4059,11254.0
2024-03-25 12:25:00,94.75,94.81,94.73,94.79,11521.0,90.4249,90.4822,90.4059,90.4631,11521.0
2024-03-25 12:30:00,94.79,94.79,94.73,94.79,12492.0,90.4631,90.4631,90.4059,90.4631,12492.0
2024-03-25 12:35:00,94.8,94.84,94.79,94.82,12512.0,90.4727,90.5108,90.4631,90.4918,12512.0
2024-03-25 12:40:00,94.82,94.85,94.76,94.77,7501.0,90.4918,90.5204,90.4345,90.444,7501.0
2024-03-25 12:45:00,94.76,94.77,94.72,94.73,7494.0,90.4345,90.444,90.3963,90.4059,7494.0
2024-03-25 12:50:00,94.72,94.76,94.65,94.65,8220.0,90.3963,90.4345,90.3295,90.3295,8220.0
2024-03-25 12:55:00,94.65,94.74,94.65,94.73,15519.0,90.3295,90.4154,90.3295,90.4059,15519.0
2024-03-25 13:00:00,94.74,94.76,94.68,94.72,11427.0,90.4154,90.4345,90.3581,90.3963,11427.0
2024-03-25 13:05:00,94.71,94.72,94.56,94.56,21143.0,90.3868,90.3963,90.2436,90.2436,21143.0
2024-03-25 13:10:00,94.55,94.55,94.48,94.5,24126.0,90.2341,90.2341,90.1673,90.1864,24126.0
2024-03-25 13:15:00,94.5,94.5,94.41,94.42,7376.0,90.1864,90.1864,90.1005,90.11,7376.0
2024-03-25 13:20:00,94.43,94.43,94.39,94.4,6964.0,90.1196,90.1196,90.0814,90.0909,6964.0
2024-03-25 13:25:00,94.39,94.49,94.39,94.47,11262.0,90.0814,90.1768,90.0814,90.1577,11262.0
2024-03-25 13:30:00,94.47,94.49,94.45,94.47,7664.0,90.1577,90.1768,90.1386,90.1577,7664.0
2024-03-25 13:35:00,94.46,94.52,94.45,94.5,5968.0,90.1482,90.2054,90.1386,90.1864,5968.0
2024-03-25 13:40:00,94.5,94.51,94.47,94.48,6770.0,90.1864,90.1959,90.1577,90.1673,6770.0
2024-03-25 13:45:00,94.49,94.55,94.48,94.54,15742.0,90.1768,90.2341,90.1673,90.2245,15742.0
2024-03-25 13:50:00,94.56,94.59,94.52,94.52,5252.0,90.2436,90.2723,90.2054,90.2054,5252.0
2024-03-25 13:55:00,94.52,94.61,94.5,94.61,9593.0,90.2054,90.2913,90.1864,90.2913,9593.0
2024-03-25 14:00:00,94.61,94.61,94.55,94.57,7106.0,90.2913,90.2913,90.2341,90.2532,7106.0
2024-03-25 14:05:00,94.58,94.58,94.52,94.58,10943.0,90.2627,90.2627,90.2054,90.2627,10943.0
2024-03-25 14:10:00,94.58,94.62,94.57,94.61,5085.0,90.2627,90.3009,90.2532,90.2913,5085.0
2024-03-25 14:15:00,94.6,94.65,94.58,94.65,9010.0,90.2818,90.3295,90.2627,90.3295,9010.0
2024-03-25 14:20:00,94.66,94.66,94.6,94.62,6642.0,90.3391,90.3391,90.2818,90.3009,6642.0
2024-03-25 14:25:00,94.62,94.65,94.61,94.63,9579.0,90.3009,90.3295,90.2913,90.3104,9579.0
2024-03-25 14:30:00,94.64,94.65,94.61,94.65,12118.0,90.32,90.3295,90.2913,90.3295,12118.0
2024-03-25 14:35:00,94.66,94.69,94.63,94.65,11417.0,90.3391,90.3677,90.3104,90.3295,11417.0
2024-03-25 14:40:00,94.65,94.69,94.56,94.58,9520.0,90.3295,90.3677,90.2436,90.2627,9520.0
2024-03-25 14:45:00,94.56,94.56,94.52,94.54,12244.0,90.2436,90.2436,90.2054,90.2245,12244.0
2024-03-25 14:50:00,94.54,94.58,94.53,94.58,10023.0,90.2245,90.2627,90.215,90.2627,10023.0
2024-03-25 14:55:00,94.59,94.59,94.56,94.58,8156.0,90.2723,90.2723,90.2436,90.2627,8156.0
2024-03-25 15:00:00,94.58,94.58,94.53,94.57,10482.0,90.2627,90.2627,90.215,90.2532,10482.0
2024-03-25 15:05:00,94.57,94.63,94.56,94.59,16801.0,90.2532,90.3104,90.2436,90.2723,16801.0
2024-03-25 15:10:00,94.6,94.7,94.57,94.7,11352.0,90.2818,90.3772,90.2532,90.3772,11352.0
2024-03-25 15:15:00,94.7,94.7,94.59,94.64,15041.0,90.3772,90.3772,90.2723,90.32,15041.0
2024-03-25 15:20:00,94.64,94.69,94.62,94.62,11015.0,90.32,90.3677,90.3009,90.3009,11015.0
2024-03-25 15:25:00,94.62,94.7,94.62,94.7,14744.0,90.3009,90.3772,90.3009,90.3772,14744.0
2024-03-25 15:30:00,94.71,94.78,94.71,94.73,14846.0,90.3868,90.4536,90.3868,90.4059,14846.0
2024-03-25 15:35:00,94.73,94.76,94.68,94.76,18589.0,90.4059,90.4345,90.3581,90.4345,18589.0
2024-03-25 15:40:00,94.76,94.76,94.71,94.73,16577.0,90.4345,90.4345,90.3868,90.4059,16577.0
2024-03-25 15:45:00,94.73,94.73,94.52,94.59,28953.0,90.4059,90.4059,90.2054,90.2723,28953.0
2024-03-25 15:50:00,94.58,94.71,94.52,94.7,46880.0,90.2627,90.3868,90.2054,90.3772,46880.0
2024-03-25 15:55:00,94.7,94.87,94.65,94.83,158354.0,90.3772,90.5395,90.3295,90.5013,158354.0
2024-03-26 09:30:00,94.8,95.07,94.75,94.84,41424.0,90.4727,90.7303,90.4249,90.5108,41424.0
2024-03-26 09:35:00,94.91,94.96,94.69,94.85,20405.0,90.5776,90.6254,90.3677,90.5204,20405.0
2024-03-26 09:40:00,94.88,94.88,94.7,94.73,13344.0,90.549,90.549,90.3772,90.4059,13344.0
2024-03-26 09:45:00,94.71,94.72,94.65,94.68,2650.0,90.3868,90.3963,90.3295,90.3581,2650.0
2024-03-26 09:50:00,94.67,94.69,94.45,94.45,13360.0,90.3486,90.3677,90.1386,90.1386,13360.0
2024-03-26 09:55:00,94.45,94.54,94.36,94.37,10584.0,90.1386,90.2245,90.0528,90.0623,10584.0
2024-03-26 10:00:00,94.37,94.46,94.3,94.33,13795.0,90.0623,90.1482,89.9955,90.0241,13795.0
2024-03-26 10:05:00,94.36,94.39,94.26,94.26,17213.0,90.0528,90.0814,89.9573,89.9573,17213.0
2024-03-26 10:10:00,94.28,94.29,94.18,94.18,15271.0,89.9764,89.9859,89.881,89.881,15271.0
2024-03-26 10:15:00,94.19,94.28,94.18,94.21,7782.0,89.8905,89.9764,89.881,89.9096,7782.0
2024-03-26 10:20:00,94.21,94.25,94.18,94.22,7506.0,89.9096,89.9478,89.881,89.9191,7506.0
2024-03-26 10:25:00,94.23,94.43,94.22,94.42,8071.0,89.9287,90.1196,89.9191,90.11,8071.0
2024-03-26 10:30:00,94.41,94.49,94.34,94.47,10001.0,90.1005,90.1768,90.0337,90.1577,10001.0
2024-03-26 10:35:00,94.49,94.5,94.38,94.38,9942.0,90.1768,90.1864,90.0718,90.0718,9942.0
2024-03-26 10:40:00,94.37,94.62,94.37,94.62,3173.0,90.0623,90.3009,90.0623,90.3009,3173.0
2024-03-26 10:45:00,94.63,94.65,94.51,94.55,15978.0,90.3104,90.3295,90.1959,90.2341,15978.0
2024-03-26 10:50:00,94.58,94.63,94.51,94.56,6475.0,90.2627,90.3104,90.1959,90.2436,6475.0
2024-03-26 10:55:00,94.56,94.61,94.51,94.52,6759.0,90.2436,90.2913,90.1959,90.2054,6759.0
2024-03-26 11:00:00,94.51,94.53,94.41,94.47,7866.0,90.1959,90.215,90.1005,90.1577,7866.0
2024-03-26 11:05:00,94.44,94.44,94.3,94.3,12715.0,90.1291,90.1291,89.9955,89.9955,12715.0
2024-03-26 11:10:00,94.28,94.34,94.16,94.19,11710.0,89.9764,90.0337,89.8619,89.8905,11710.0
2024-03-26 11:15:00,94.16,94.29,94.16,94.29,9520.0,89.8619,89.9859,89.8619,89.9859,9520.0
2024-03-26 11:20:00,94.3,94.31,94.22,94.24,7463.0,89.9955,90.005,89.9191,89.9382,7463.0
2024-03-26 11:25:00,94.25,94.29,94.21,94.28,7578.0,89.9478,89.9859,89.9096,89.9764,7578.0
2024-03-26 11:30:00,94.27,94.28,94.19,94.21,10037.0,89.9669,89.9764,89.8905,89.9096,10037.0
2024-03-26 11:35:00,94.2,94.21,94.08,94.1,26053.0,89.9001,89.9096,89.7855,89.8046,26053.0
2024-03-26 11:40:00,94.12,94.19,94.11,94.16,10425.0,89.8237,89.8905,89.8142,89.8619,10425.0
2024-03-26 11:45:00,94.21,94.3,94.19,94.3,15888.0,89.9096,89.9955,89.8905,89.9955,15888.0
2024-03-26 11:50:00,94.29,94.29,94.18,94.18,11801.0,89.9859,89.9859,89.881,89.881,11801.0
2024-03-26 11:55:00,94.17,94.18,94.03,94.05,13871.0,89.8714,89.881,89.7378,89.7569,13871.0
2024-03-26 12:00:00,94.03,94.04,93.91,93.99,28775.0,89.7378,89.7474,89.6233,89.6996,28775.0
2024-03-26 12:05:00,93.97,94.01,93.92,93.99,13605.0,89.6806,89.7187,89.6328,89.6996,13605.0
2024-03-26 12:10:00,93.99,94.03,93.96,94.0,9424.0,89.6996,89.7378,89.671,89.7092,9424.0
2024-03-26 12:15:00,93.97,94.04,93.96,93.98,7932.0,89.6806,89.7474,89.671,89.6901,7932.0
2024-03-26 12:20:00,93.98,94.04,93.97,93.98,14541.0,89.6901,89.7474,89.6806,89.6901,14541.0
2024-03-26 12:25:00,93.99,94.02,93.98,93.99,10962.0,89.6996,89.7283,89.6901,89.6996,10962.0
2024-03-26 12:30:00,93.98,94.01,93.93,94.01,16471.0,89.6901,89.7187,89.6424,89.7187,16471.0
2024-03-26 12:35:00,94.01,94.04,93.94,93.99,12380.0,89.7187,89.7474,89.6519,89.6996,12380.0
2024-03-26 12:40:00,93.99,94.02,93.96,93.97,6427.0,89.6996,89.7283,89.671,89.6806,6427.0
2024-03-26 12:45:00,93.97,94.02,93.91,94.0,9004.0,89.6806,89.7283,89.6233,89.7092,9004.0
2024-03-26 12:50:00,93.99,94.01,93.94,94.0,11085.0,89.6996,89.7187,89.6519,89.7092,11085.0
2024-03-26 12:55:00,93.99,94.01,93.95,93.96,7669.0,89.6996,89.7187,89.6615,89.671,7669.0
2024-03-26 13:00:00,93.96,94.02,93.93,93.95,10398.0,89.671,89.7283,89.6424,89.6615,10398.0
2024-03-26 13:05:00,93.96,93.97,93.89,93.94,13391.0,89.671,89.6806,89.6042,89.6519,13391.0
2024-03-26 13:10:00,93.94,94.01,93.91,93.93,12973.0,89.6519,89.7187,89.6233,89.6424,12973.0
2024-03-26 13:15:00,93.92,93.93,93.8,93.8,5465.0,89.6328,89.6424,89.5183,89.5183,5465.0
2024-03-26 13:20:00,93.81,93.83,93.79,93.81,43811.0,89.5279,89.5469,89.5088,89.5279,43811.0
2024-03-26 13:25:00,93.82,93.9,93.82,93.84,15772.0,89.5374,89.6137,89.5374,89.5565,15772.0
2024-03-26 13:30:00,93.83,93.91,93.82,93.84,14700.0,89.5469,89.6233,89.5374,89.5565,14700.0
2024-03-26 13:35:00,93.84,93.84,93.71,93.72,10796.0,89.5565,89.5565,89.4324,89.442,10796.0
2024-03-26 13:40:00,93.72,93.73,93.59,93.61,17630.0,89.442,89.4515,89.3179,89.337,17630.0
2024-03-26 13:45:00,93.61,93.73,93.58,93.72,34856.0,89.337,89.4515,89.3084,89.442,34856.0
2024-03-26 13:50:00,93.75,93.77,93.67,93.68,8952.0,89.4706,89.4897,89.3942,89.4038,8952.0
2024-03-26 13:55:00,93.69,93.79,93.68,93.76,9884.0,89.4133,89.5088,89.4038,89.4801,9884.0
2024-03-26 14:00:00,93.75,93.83,93.75,93.8,11455.0,89.4706,89.5469,89.4706,89.5183,11455.0
2024-03-26 14:05:00,93.81,93.81,93.67,93.67,16824.0,89.5279,89.5279,89.3942,89.3942,16824.0
2024-03-26 14:10:00,93.67,93.72,93.65,93.71,10676.0,89.3942,89.442,89.3752,89.4324,10676.0
2024-03-26 14:15:00,93.71,93.74,93.67,93.68,12803.0,89.4324,89.4611,89.3942,89.4038,12803.0
2024-03-26 14:20:00,93.69,93.69,93.66,93.68,9851.0,89.4133,89.4133,89.3847,89.4038,9851.0
2024-03-26 14:25:00,93.67,93.71,93.6,93.6,16883.0,89.3942,89.4324,89.3274,89.3274,16883.0
2024-03-26 14:30:00,93.6,93.68,93.6,93.66,16084.0,89.3274,89.4038,89.3274,89.3847,16084.0
2024-03-26 14:35:00,93.66,93.69,93.66,93.67,12621.0,89.3847,89.4133,89.3847,89.3942,12621.0
2024-03-26 14:40:00,93.66,93.67,93.6,93.6,14597.0,89.3847,89.3942,89.3274,89.3274,14597.0
2024-03-26 14:45:00,93.61,93.64,93.58,93.61,18828.0,89.337,89.3656,89.3084,89.337,18828.0
2024-03-26 14:50:00,93.6,93.61,93.57,93.58,11730.0,89.3274,89.337,89.2988,89.3084,11730.0
2024-03-26 14:55:00,93.58,93.66,93.57,93.63,10059.0,89.3084,89.3847,89.2988,89.3561,10059.0
2024-03-26 15:00:00,93.63,93.65,93.58,93.65,17001.0,89.3561,89.3752,89.3084,89.3752,17001.0
2024-03-26 15:05:00,93.65,93.74,93.64,93.74,16827.0,89.3752,89.4611,89.3656,89.4611,16827.0
2024-03-26 15:10:00,93.73,93.84,93.73,93.82,14074.0,89.4515,89.5565,89.4515,89.5374,14074.0
2024-03-26 15:15:00,93.82,93.86,93.79,93.8,13575.0,89.5374,89.5756,89.5088,89.5183,13575.0
2024-03-26 15:20:00,93.8,93.86,93.78,93.86,15224.0,89.5183,89.5756,89.4992,89.5756,15224.0
2024-03-26 15:25:00,93.86,93.91,93.83,93.85,17756.0,89.5756,89.6233,89.5469,89.566,17756.0
2024-03-26 15:30:00,93.84,93.98,93.83,93.95,18451.0,89.5565,89.6901,89.5469,89.6615,18451.0
2024-03-26 15:35:00,93.95,93.96,93.81,93.85,18166.0,89.6615,89.671,89.5279,89.566,18166.0
2024-03-26 15:40:00,93.85,93.96,93.82,93.95,22355.0,89.566,89.671,89.5374,89.6615,22355.0
2024-03-26 15:45:00,93.95,93.95,93.7,93.7,24793.0,89.6615,89.6615,89.4229,89.4229,24793.0
2024-03-26 15:50:00,93.7,93.94,93.69,93.92,53849.0,89.4229,89.6519,89.4133,89.6328,53849.0
2024-03-26 15:55:00,93.93,94.04,93.61,93.68,216319.0,89.6424,89.7474,89.337,89.4038,216319.0
2024-03-27 09:30:00,94.1,94.84,94.03,94.8,51606.0,89.8046,90.5108,89.7378,90.4727,51606.0
2024-03-27 09:35:00,94.87,95.12,94.87,95.0,39129.0,90.5395,90.7781,90.5395,90.6635,39129.0
2024-03-27 09:40:00,95.02,95.13,94.93,95.07,28599.0,90.6826,90.7876,90.5967,90.7303,28599.0
2024-03-27 09:45:00,95.07,95.07,94.78,94.81,13478.0,90.7303,90.7303,90.4536,90.4822,13478.0
2024-03-27 09:50:00,94.82,94.97,94.75,94.94,11830.0,90.4918,90.6349,90.4249,90.6063,11830.0
2024-03-27 09:55:00,94.91,95.04,94.9,94.99,22723.0,90.5776,90.7017,90.5681,90.654,22723.0
2024-03-27 10:00:00,94.98,95.17,94.97,95.09,22441.0,90.6444,90.8258,90.6349,90.7494,22441.0
2024-03-27 10:05:00,95.09,95.2,95.03,95.2,16713.0,90.7494,90.8544,90.6922,90.8544,16713.0
2024-03-27 10:10:00,95.19,95.32,95.17,95.23,28267.0,90.8449,90.9689,90.8258,90.883,28267.0
2024-03-27 10:15:00,95.22,95.39,95.2,95.28,12556.0,90.8735,91.0357,90.8544,90.9308,12556.0
2024-03-27 10:20:00,95.29,95.35,95.16,95.19,12049.0,90.9403,90.9976,90.8162,90.8449,12049.0
2024-03-27 10:25:00,95.21,95.34,95.18,95.3,6804.0,90.864,90.988,90.8353,90.9498,6804.0
2024-03-27 10:30:00,95.29,95.41,95.27,95.28,9706.0,90.9403,91.0548,90.9212,90.9308,9706.0
2024-03-27 10:35:00,95.28,95.32,95.13,95.17,11090.0,90.9308,90.9689,90.7876,90.8258,11090.0
2024-03-27 10:40:00,95.19,95.22,95.05,95.12,6722.0,90.8449,90.8735,90.7113,90.7781,6722.0
2024-03-27 10:45:00,95.12,95.16,95.05,95.14,10646.0,90.7781,90.8162,90.7113,90.7971,10646.0
2024-03-27 10:50:00,95.16,95.2,94.97,95.0,34169.0,90.8162,90.8544,90.6349,90.6635,34169.0
2024-03-27 10:55:00,95.0,95.1,94.99,95.1,39093.0,90.6635,90.759,90.654,90.759,39093.0
2024-03-27 11:00:00,95.1,95.3,95.07,95.2,45437.0,90.759,90.9498,90.7303,90.8544,45437.0
2024-03-27 11:05:00,95.22,95.3,95.2,95.22,11386.0,90.8735,90.9498,90.8544,90.8735,11386.0
2024-03-27 11:10:00,95.25,95.36,95.23,95.3,7235.0,90.9021,91.0071,90.883,90.9498,7235.0
2024-03-27 11:15:00,95.3,95.33,95.29,95.32,4680.0,90.9498,90.9785,90.9403,90.9689,4680.0
2024-03-27 11:20:00,95.31,95.33,95.25,95.26,6842.0,90.9594,90.9785,90.9021,90.9117,6842.0
2024-03-27 11:25:00,95.33,95.39,95.32,95.33,10589.0,90.9785,91.0357,90.9689,90.9785,10589.0
2024-03-27 11:30:00,95.35,95.37,95.29,95.33,12747.0,90.9976,91.0166,90.9403,90.9785,12747.0
2024-03-27 11:35:00,95.33,95.44,95.33,95.39,10143.0,90.9785,91.0835,90.9785,91.0357,10143.0
2024-03-27 11:40:00,95.36,95.38,95.32,95.33,5069.0,91.0071,91.0262,90.9689,90.9785,5069.0
2024-03-27 11:45:00,95.32,95.35,95.28,95.29,5387.0,90.9689,90.9976,90.9308,90.9403,5387.0
2024-03-27 11:50:00,95.28,95.32,95.26,95.3,13140.0,90.9308,90.9689,90.9117,90.9498,13140.0
2024-03-27 11:55:00,95.32,95.35,95.29,95.34,7105.0,90.9689,90.9976,90.9403,90.988,7105.0
2024-03-27 12:00:00,95.36,95.36,95.18,95.22,5456.0,91.0071,91.0071,90.8353,90.8735,5456.0
2024-03-27 12:05:00,95.21,95.3,95.2,95.3,4310.0,90.864,90.9498,90.8544,90.9498,4310.0
2024-03-27 12:10:00,95.31,95.38,95.3,95.37,11006.0,90.9594,91.0262,90.9498,91.0166,11006.0
2024-03-27 12:15:00,95.36,95.38,95.29,95.29,6366.0,91.0071,91.0262,90.9403,90.9403,6366.0
2024-03-27 12:20:00,95.3,95.32,95.21,95.24,4887.0,90.9498,90.9689,90.864,90.8926,4887.0
2024-03-27 12:25:00,95.24,95.32,95.23,95.27,6455.0,90.8926,90.9689,90.883,90.9212,6455.0
2024-03-27 12:30:00,95.28,95.34,95.28,95.34,4205.0,90.9308,90.988,90.9308,90.988,4205.0
2024-03-27 12:35:00,95.33,95.35,95.27,95.34,4138.0,90.9785,90.9976,90.9212,90.988,4138.0
2024-03-27 12:40:00,95.35,95.4,95.34,95.4,4741.0,90.9976,91.0453,90.988,91.0453,4741.0
2024-03-27 12:45:00,95.38,95.38,95.32,95.35,4562.0,91.0262,91.0262,90.9689,90.9976,4562.0
2024-03-27 12:50:00,95.36,95.37,95.33,95.34,5601.0,91.0071,91.0166,90.9785,90.988,5601.0
2024-03-27 12:55:00,95.35,95.36,95.28,95.3,6053.0,90.9976,91.0071,90.9308,90.9498,6053.0
2024-03-27 13:00:00,95.29,95.38,95.28,95.37,3992.0,90.9403,91.0262,90.9308,91.0166,3992.0
2024-03-27 13:05:00,95.36,95.41,95.34,95.34,6541.0,91.0071,91.0548,90.988,90.988,6541.0
2024-03-27 13:10:00,95.34,95.43,95.34,95.42,7819.0,90.988,91.0739,90.988,91.0644,7819.0
2024-03-27 13:15:00,95.4,95.48,95.4,95.48,6008.0,91.0453,91.1216,91.0453,91.1216,6008.0
2024-03-27 13:20:00,95.48,95.59,95.48,95.58,11171.0,91.1216,91.2266,91.1216,91.2171,11171.0
2024-03-27 13:25:00,95.58,95.63,95.56,95.59,10353.0,91.2171,91.2648,91.198,91.2266,10353.0
2024-03-27 13:30:00,95.58,95.6,95.5,95.52,6849.0,91.2171,91.2361,91.1407,91.1598,6849.0
2024-03-27 13:35:00,95.51,95.52,95.45,95.46,3436.0,91.1503,91.1598,91.093,91.1025,3436.0
2024-03-27 13:40:00,95.45,95.45,95.37,95.45,7309.0,91.093,91.093,91.0166,91.093,7309.0
2024-03-27 13:45:00,95.47,95.48,95.42,95.42,4297.0,91.1121,91.1216,91.0644,91.0644,4297.0
2024-03-27 13:50:00,95.42,95.43,95.34,95.4,6918.0,91.0644,91.0739,90.988,91.0453,6918.0
2024-03-27 13:55:00,95.4,95.4,95.36,95.39,8116.0,91.0453,91.0453,91.0071,91.0357,8116.0
2024-03-27 14:00:00,95.4,95.46,95.38,95.46,6434.0,91.0453,91.1025,91.0262,91.1025,6434.0
2024-03-27 14:05:00,95.46,95.55,95.45,95.55,7485.0,91.1025,91.1884,91.093,91.1884,7485.0
2024-03-27 14:10:00,95.52,95.55,95.48,95.52,8093.0,91.1598,91.1884,91.1216,91.1598,8093.0
2024-03-27 14:15:00,95.51,95.58,95.47,95.58,24456.0,91.1503,91.2171,91.1121,91.2171,24456.0
2024-03-27 14:20:00,95.58,95.63,95.58,95.6,12284.0,91.2171,91.2648,91.2171,91.2361,12284.0
2024-03-27 14:25:00,95.62,95.65,95.6,95.65,8703.0,91.2552,91.2839,91.2361,91.2839,8703.0
2024-03-27 14:30:00,95.66,95.66,95.6,95.6,8400.0,91.2934,91.2934,91.2361,91.2361,8400.0
2024-03-27 14:35:00,95.61,95.64,95.58,95.64,7427.0,91.2457,91.2743,91.2171,91.2743,7427.0
2024-03-27 14:40:00,95.64,95.64,95.53,95.54,5538.0,91.2743,91.2743,91.1693,91.1789,5538.0
2024-03-27 14:45:00,95.54,95.62,95.52,95.59,5345.0,91.1789,91.2552,91.1598,91.2266,5345.0
2024-03-27 14:50:00,95.59,95.62,95.59,95.6,6421.0,91.2266,91.2552,91.2266,91.2361,6421.0
2024-03-27 14:55:00,95.61,95.69,95.59,95.68,10538.0,91.2457,91.322,91.2266,91.3125,10538.0
2024-03-27 15:00:00,95.7,95.73,95.66,95.67,7180.0,91.3316,91.3602,91.2934,91.303,7180.0
2024-03-27 15:05:00,95.67,95.68,95.62,95.62,8919.0,91.303,91.3125,91.2552,91.2552,8919.0
2024-03-27 15:10:00,95.61,95.69,95.59,95.66,9797.0,91.2457,91.322,91.2266,91.2934,9797.0
2024-03-27 15:15:00,95.66,95.66,95.55,95.59,11024.0,91.2934,91.2934,91.1884,91.2266,11024.0
2024-03-27 15:20:00,95.59,95.74,95.57,95.74,22328.0,91.2266,91.3698,91.2075,91.3698,22328.0
2024-03-27 15:25:00,95.73,95.78,95.71,95.71,20528.0,91.3602,91.4079,91.3411,91.3411,20528.0
2024-03-27 15:30:00,95.71,95.79,95.7,95.75,20955.0,91.3411,91.4175,91.3316,91.3793,20955.0
2024-03-27 15:35:00,95.75,95.77,95.6,95.72,20364.0,91.3793,91.3984,91.2361,91.3507,20364.0
2024-03-27 15:40:00,95.72,95.82,95.72,95.81,23218.0,91.3507,91.4461,91.3507,91.4366,23218.0
2024-03-27 15:45:00,95.81,95.83,95.62,95.63,32272.0,91.4366,91.4556,91.2552,91.2648,32272.0
2024-03-27 15:50:00,95.64,95.91,95.63,95.74,80296.0,91.2743,91.532,91.2648,91.3698,80296.0
2024-03-27 15:55:00,95.75,96.13,95.75,96.09,289878.0,91.3793,91.742,91.3793,91.7038,289878.0
2024-03-28 09:30:00,96.14,96.34,96.01,96.27,44788.0,91.7515,91.9424,91.6274,91.8756,44788.0
2024-03-28 09:35:00,96.24,96.47,96.24,96.31,10912.0,91.8469,92.0664,91.8469,91.9137,10912.0
2024-03-28 09:40:00,96.3,96.3,96.09,96.1,6856.0,91.9042,91.9042,91.7038,91.7133,6856.0
2024-03-28 09:45:00,96.1,96.1,95.9,95.97,8713.0,91.7133,91.7133,91.5225,91.5893,8713.0
2024-03-28 09:50:00,96.01,96.01,95.77,95.79,7090.0,91.6274,91.6274,91.3984,91.4175,7090.0
2024-03-28 09:55:00,95.8,95.97,95.79,95.96,5401.0,91.427,91.5893,91.4175,91.5797,5401.0
2024-03-28 10:00:00,95.97,96.11,95.96,96.09,8963.0,91.5893,91.7229,91.5797,91.7038,8963.0
2024-03-28 10:05:00,96.11,96.3,96.1,96.26,15674.0,91.7229,91.9042,91.7133,91.866,15674.0
2024-03-28 10:10:00,96.25,96.36,96.22,96.29,8440.0,91.8565,91.9615,91.8278,91.8947,8440.0
2024-03-28 10:15:00,96.29,96.38,96.24,96.26,9286.0,91.8947,91.9805,91.8469,91.866,9286.0
2024-03-28 10:20:00,96.26,96.33,96.21,96.27,5220.0,91.866,91.9328,91.8183,91.8756,5220.0
2024-03-28 10:25:00,96.26,96.31,96.22,96.3,5712.0,91.866,91.9137,91.8278,91.9042,5712.0
2024-03-28 10:30:00,96.29,96.38,96.28,96.36,6694.0,91.8947,91.9805,91.8851,91.9615,6694.0
2024-03-28 10:35:00,96.35,96.38,96.26,96.34,4189.0,91.9519,91.9805,91.866,91.9424,4189.0
2024-03-28 10:40:00,96.34,96.43,96.33,96.34,10300.0,91.9424,92.0283,91.9328,91.9424,10300.0
2024-03-28 10:45:00,96.35,96.45,96.35,96.37,8105.0,91.9519,92.0473,91.9519,91.971,8105.0
2024-03-28 10:50:00,96.37,96.46,96.34,96.4,11239.0,91.971,92.0569,91.9424,91.9996,11239.0
2024-03-28 10:55:00,96.4,96.42,96.32,96.33,11946.0,91.9996,92.0187,91.9233,91.9328,11946.0
2024-03-28 11:00:00,96.29,96.42,96.28,96.42,6383.0,91.8947,92.0187,91.8851,92.0187,6383.0
2024-03-28 11:05:00,96.4,96.43,96.37,96.41,6723.0,91.9996,92.0283,91.971,92.0092,6723.0
2024-03-28 11:10:00,96.4,96.48,96.4,96.46,5451.0,91.9996,92.076,91.9996,92.0569,5451.0
2024-03-28 11:15:00,96.46,96.49,96.41,96.46,9860.0,92.0569,92.0855,92.0092,92.0569,9860.0
2024-03-28 11:20:00,96.44,96.44,96.35,96.36,29508.0,92.0378,92.0378,91.9519,91.9615,29508.0
2024-03-28 11:25:00,96.35,96.37,96.3,96.32,7628.0,91.9519,91.971,91.9042,91.9233,7628.0
2024-03-28 11:30:00,96.31,96.31,96.21,96.27,5865.0,91.9137,91.9137,91.8183,91.8756,5865.0
2024-03-28 11:35:00,96.28,96.29,96.2,96.26,9181.0,91.8851,91.8947,91.8088,91.866,9181.0
2024-03-28 11:40:00,96.27,96.33,96.26,96.3,4773.0,91.8756,91.9328,91.866,91.9042,4773.0
2024-03-28 11:45:00,96.3,96.33,96.26,96.27,3286.0,91.9042,91.9328,91.866,91.8756,3286.0
2024-03-28 11:50:00,96.27,96.34,96.26,96.29,2350.0,91.8756,91.9424,91.866,91.8947,2350.0
2024-03-28 11:55:00,96.28,96.35,96.28,96.34,4342.0,91.8851,91.9519,91.8851,91.9424,4342.0
2024-03-28 12:00:00,96.34,96.39,96.32,96.37,6262.0,91.9424,91.9901,91.9233,91.971,6262.0
2024-03-28 12:05:00,96.37,96.45,96.35,96.35,9390.0,91.971,92.0473,91.9519,91.9519,9390.0
2024-03-28 12:10:00,96.38,96.42,96.33,96.33,5965.0,91.9805,92.0187,91.9328,91.9328,5965.0
2024-03-28 12:15:00,96.35,96.37,96.31,96.36,5316.0,91.9519,91.971,91.9137,91.9615,5316.0
2024-03-28 12:20:00,96.36,96.41,96.31,96.41,6492.0,91.9615,92.0092,91.9137,92.0092,6492.0
2024-03-28 12:25:00,96.42,96.46,96.38,96.38,4280.0,92.0187,92.0569,91.9805,91.9805,4280.0
2024-03-28 12:30:00,96.38,96.46,96.37,96.45,5715.0,91.9805,92.0569,91.971,92.0473,5715.0
2024-03-28 12:35:00,96.45,96.46,96.41,96.46,3619.0,92.0473,92.0569,92.0092,92.0569,3619.0
2024-03-28 12:40:00,96.45,96.51,96.41,96.44,17492.0,92.0473,92.1046,92.0092,92.0378,17492.0
2024-03-28 12:45:00,96.45,96.45,96.33,96.35,5035.0,92.0473,92.0473,91.9328,91.9519,5035.0
2024-03-28 12:50:00,96.4,96.41,96.36,96.4,4697.0,91.9996,92.0092,91.9615,91.9996,4697.0
2024-03-28 12:55:00,96.42,96.44,96.37,96.38,5865.0,92.0187,92.0378,91.971,91.9805,5865.0
2024-03-28 13:00:00,96.39,96.47,96.39,96.45,6565.0,91.9901,92.0664,91.9901,92.0473,6565.0
2024-03-28 13:05:00,96.46,96.49,96.42,96.44,9070.0,92.0569,92.0855,92.0187,92.0378,9070.0
2024-03-28 13:10:00,96.45,96.5,96.4,96.48,4552.0,92.0473,92.0951,91.9996,92.076,4552.0
2024-03-28 13:15:00,96.49,96.49,96.42,96.43,5227.0,92.0855,92.0855,92.0187,92.0283,5227.0
2024-03-28 13:20:00,96.41,96.47,96.39,96.46,6325.0,92.0092,92.0664,91.9901,92.0569,6325.0
2024-03-28 13:25:00,96.47,96.49,96.42,96.42,3583.0,92.0664,92.0855,92.0187,92.0187,3583.0
2024-03-28 13:30:00,96.41,96.42,96.34,96.4,6047.0,92.0092,92.0187,91.9424,91.9996,6047.0
2024-03-28 13:35:00,96.41,96.47,96.4,96.45,5430.0,92.0092,92.0664,91.9996,92.0473,5430.0
2024-03-28 13:40:00,96.44,96.49,96.43,96.49,7003.0,92.0378,92.0855,92.0283,92.0855,7003.0
2024-03-28 13:45:00,96.48,96.51,96.44,96.49,4616.0,92.076,92.1046,92.0378,92.0855,4616.0
2024-03-28 13:50:00,96.46,96.48,96.44,96.48,6568.0,92.0569,92.076,92.0378,92.076,6568.0
2024-03-28 13:55:00,96.48,96.61,96.48,96.6,7024.0,92.076,92.2,92.076,92.1905,7024.0
2024-03-28 14:00:00,96.62,96.63,96.53,96.58,7219.0,92.2096,92.2191,92.1237,92.1714,7219.0
2024-03-28 14:05:00,96.59,96.61,96.56,96.61,3927.0,92.181,92.2,92.1523,92.2,3927.0
2024-03-28 14:10:00,96.6,96.63,96.56,96.57,4356.0,92.1905,92.2191,92.1523,92.1619,4356.0
2024-03-28 14:15:00,96.57,96.64,96.56,96.64,7985.0,92.1619,92.2287,92.1523,92.2287,7985.0
2024-03-28 14:20:00,96.64,96.67,96.63,96.63,5953.0,92.2287,92.2573,92.2191,92.2191,5953.0
2024-03-28 14:25:00,96.63,96.63,96.58,96.6,7115.0,92.2191,92.2191,92.1714,92.1905,7115.0
2024-03-28 14:30:00,96.59,96.61,96.54,96.57,7092.0,92.181,92.2,92.1332,92.1619,7092.0
2024-03-28 14:35:00,96.57,96.62,96.56,96.62,5378.0,92.1619,92.2096,92.1523,92.2096,5378.0
2024-03-28 14:40:00,96.61,96.63,96.56,96.59,5111.0,92.2,92.2191,92.1523,92.181,5111.0
2024-03-28 14:45:00,96.58,96.6,96.5,96.52,8778.0,92.1714,92.1905,92.0951,92.1142,8778.0
2024-03-28 14:50:00,96.52,96.55,96.48,96.54,10672.0,92.1142,92.1428,92.076,92.1332,10672.0
2024-03-28 14:55:00,96.54,96.67,96.53,96.66,17276.0,92.1332,92.2573,92.1237,92.2478,17276.0
2024-03-28 15:00:00,96.67,96.67,96.55,96.56,12947.0,92.2573,92.2573,92.1428,92.1523,12947.0
2024-03-28 15:05:00,96.59,96.62,96.55,96.62,11120.0,92.181,92.2096,92.1428,92.2096,11120.0
2024-03-28 15:10:00,96.63,96.7,96.62,96.69,11150.0,92.2191,92.2859,92.2096,92.2764,11150.0
2024-03-28 15:15:00,96.69,96.73,96.66,96.66,7585.0,92.2764,92.3146,92.2478,92.2478,7585.0
2024-03-28 15:20:00,96.65,96.69,96.63,96.65,9864.0,92.2382,92.2764,92.2191,92.2382,9864.0
2024-03-28 15:25:00,96.64,96.73,96.63,96.7,11017.0,92.2287,92.3146,92.2191,92.2859,11017.0
2024-03-28 15:30:00,96.71,96.78,96.63,96.66,16771.0,92.2955,92.3623,92.2191,92.2478,16771.0
2024-03-28 15:35:00,96.66,96.68,96.57,96.58,20394.0,92.2478,92.2668,92.1619,92.1714,20394.0
2024-03-28 15:40:00,96.58,96.68,96.57,96.58,24120.0,92.1714,92.2668,92.1619,92.1714,24120.0
2024-03-28 15:45:00,96.58,96.65,96.52,96.64,22717.0,92.1714,92.2382,92.1142,92.2287,22717.0
2024-03-28 15:50:00,96.65,96.65,96.52,96.61,40388.0,92.2382,92.2382,92.1142,92.2,40388.0
2024-03-28 15:55:00,96.61,96.85,96.6,96.69,238580.0,92.2,92.4291,92.1905,92.2764,238580.0
2024-04-01 09:30:00,96.5,96.59,96.11,96.18,47480.0,92.0951,92.181,91.7229,91.7897,47480.0
2024-04-01 09:35:00,96.06,96.09,95.83,95.84,20836.0,91.6752,91.7038,91.4556,91.4652,20836.0
2024-04-01 09:40:00,95.8,96.04,95.71,95.91,11030.0,91.427,91.6561,91.3411,91.532,11030.0
2024-04-01 09:45:00,95.92,95.92,95.78,95.81,4527.0,91.5415,91.5415,91.4079,91.4366,4527.0
2024-04-01 09:50:00,95.83,95.92,95.79,95.8,7110.0,91.4556,91.5415,91.4175,91.427,7110.0
2024-04-01 09:55:00,95.81,95.86,95.78,95.81,5302.0,91.4366,91.4843,91.4079,91.4366,5302.0
2024-04-01 10:00:00,95.76,95.76,95.49,95.5,12812.0,91.3888,91.3888,91.1312,91.1407,12812.0
2024-04-01 10:05:00,95.48,95.53,95.37,95.45,12134.0,91.1216,91.1693,91.0166,91.093,12134.0
2024-04-01 10:10:00,95.45,95.73,95.42,95.72,7741.0,91.093,91.3602,91.0644,91.3507,7741.0
2024-04-01 10:15:00,95.69,95.86,95.66,95.82,10296.0,91.322,91.4843,91.2934,91.4461,10296.0
2024-04-01 10:20:00,95.81,95.84,95.72,95.72,7922.0,91.4366,91.4652,91.3507,91.3507,7922.0
2024-04-01 10:25:00,95.73,95.73,95.6,95.69,16501.0,91.3602,91.3602,91.2361,91.322,16501.0
2024-04-01 10:30:00,95.69,95.75,95.62,95.69,5899.0,91.322,91.3793,91.2552,91.322,5899.0
2024-04-01 10:35:00,95.65,95.69,95.58,95.63,10498.0,91.2839,91.322,91.2171,91.2648,10498.0
2024-04-01 10:40:00,95.63,95.64,95.53,95.59,14505.0,91.2648,91.2743,91.1693,91.2266,14505.0
2024-04-01 10:45:00,95.6,95.73,95.58,95.72,8907.0,91.2361,91.3602,91.2171,91.3507,8907.0
2024-04-01 10:50:00,95.73,95.87,95.73,95.8,8337.0,91.3602,91.4938,91.3602,91.427,8337.0
2024-04-01 10:55:00,95.85,95.87,95.75,95.75,3958.0,91.4747,91.4938,91.3793,91.3793,3958.0
2024-04-01 11:00:00,95.76,95.82,95.71,95.71,4921.0,91.3888,91.4461,91.3411,91.3411,4921.0
2024-04-01 11:05:00,95.7,95.77,95.7,95.72,10350.0,91.3316,91.3984,91.3316,91.3507,10350.0
2024-04-01 11:10:00,95.73,95.75,95.67,95.67,5205.0,91.3602,91.3793,91.303,91.303,5205.0
2024-04-01 11:15:00,95.67,95.83,95.66,95.76,11964.0,91.303,91.4556,91.2934,91.3888,11964.0
2024-04-01 11:20:00,95.76,95.89,95.75,95.84,8148.0,91.3888,91.5129,91.3793,91.4652,8148.0
2024-04-01 11:25:00,95.84,95.92,95.84,95.85,5831.0,91.4652,91.5415,91.4652,91.4747,5831.0
2024-04-01 11:30:00,95.86,95.87,95.77,95.78,3581.0,91.4843,91.4938,91.3984,91.4079,3581.0
2024-04-01 11:35:00,95.77,95.86,95.72,95.81,7121.0,91.3984,91.4843,91.3507,91.4366,7121.0
2024-04-01 11:40:00,95.77,95.78,95.7,95.71,9047.0,91.3984,91.4079,91.3316,91.3411,9047.0
2024-04-01 11:45:00,95.72,95.72,95.67,95.68,5351.0,91.3507,91.3507,91.303,91.3125,5351.0
2024-04-01 11:50:00,95.7,95.72,95.65,95.68,3960.0,91.3316,91.3507,91.2839,91.3125,3960.0
2024-04-01 11:55:00,95.7,95.82,95.66,95.76,10135.0,91.3316,91.4461,91.2934,91.3888,10135.0
2024-04-01 12:00:00,95.74,95.76,95.7,95.73,3162.0,91.3698,91.3888,91.3316,91.3602,3162.0
2024-04-01 12:05:00,95.71,95.74,95.67,95.69,7145.0,91.3411,91.3698,91.303,91.322,7145.0
2024-04-01 12:10:00,95.69,95.71,95.65,95.69,4985.0,91.322,91.3411,91.2839,91.322,4985.0
2024-04-01 12:15:00,95.7,95.72,95.67,95.68,3363.0,91.3316,91.3507,91.303,91.3125,3363.0
2024-04-01 12:20:00,95.68,95.7,95.65,95.7,6018.0,91.3125,91.3316,91.2839,91.3316,6018.0
2024-04-01 12:25:00,95.7,95.74,95.65,95.73,3539.0,91.3316,91.3698,91.2839,91.3602,3539.0
2024-04-01 12:30:00,95.69,95.76,95.69,95.75,12746.0,91.322,91.3888,91.322,91.3793,12746.0
2024-04-01 12:35:00,95.75,95.76,95.68,95.68,11988.0,91.3793,91.3888,91.3125,91.3125,11988.0
2024-04-01 12:40:00,95.68,95.73,95.66,95.7,4296.0,91.3125,91.3602,91.2934,91.3316,4296.0
2024-04-01 12:45:00,95.7,95.73,95.68,95.73,4223.0,91.3316,91.3602,91.3125,91.3602,4223.0
2024-04-01 12:50:00,95.73,95.77,95.73,95.77,5026.0,91.3602,91.3984,91.3602,91.3984,5026.0
2024-04-01 12:55:00,95.79,95.81,95.76,95.81,4355.0,91.4175,91.4366,91.3888,91.4366,4355.0
2024-04-01 13:00:00,95.81,95.81,95.76,95.76,2267.0,91.4366,91.4366,91.3888,91.3888,2267.0
2024-04-01 13:05:00,95.75,95.84,95.73,95.84,3057.0,91.3793,91.4652,91.3602,91.4652,3057.0
2024-04-01 13:10:00,95.83,95.93,95.83,95.9,15404.0,91.4556,91.5511,91.4556,91.5225,15404.0
2024-04-01 13:15:00,95.89,95.89,95.84,95.86,2450.0,91.5129,91.5129,91.4652,91.4843,2450.0
2024-04-01 13:20:00,95.86,95.88,95.84,95.88,3488.0,91.4843,91.5034,91.4652,91.5034,3488.0
2024-04-01 13:25:00,95.87,96.0,95.85,95.96,13844.0,91.4938,91.6179,91.4747,91.5797,13844.0
2024-04-01 13:30:00,95.95,95.97,95.86,95.91,14044.0,91.5702,91.5893,91.4843,91.532,14044.0
2024-04-01 13:35:00,95.91,95.98,95.91,95.92,5151.0,91.532,91.5988,91.532,91.5415,5151.0
2024-04-01 13:40:00,95.92,95.95,95.91,95.94,4633.0,91.5415,91.5702,91.532,91.5606,4633.0
2024-04-01 13:45:00,95.98,95.98,95.9,95.91,6011.0,91.5988,91.5988,91.5225,91.532,6011.0
2024-04-01 13:50:00,95.93,95.93,95.89,95.89,13587.0,91.5511,91.5511,91.5129,91.5129,13587.0
2024-04-01 13:55:00,95.92,95.92,95.85,95.87,6443.0,91.5415,91.5415,91.4747,91.4938,6443.0
2024-04-01 14:00:00,95.87,95.87,95.78,95.8,6018.0,91.4938,91.4938,91.4079,91.427,6018.0
2024-04-01 14:05:00,95.82,95.82,95.75,95.77,10822.0,91.4461,91.4461,91.3793,91.3984,10822.0
2024-04-01 14:10:00,95.77,95.78,95.72,95.78,8705.0,91.3984,91.4079,91.3507,91.4079,8705.0
2024-04-01 14:15:00,95.78,95.88,95.75,95.88,8027.0,91.4079,91.5034,91.3793,91.5034,8027.0
2024-04-01 14:20:00,95.91,96.01,95.91,95.97,11587.0,91.532,91.6274,91.532,91.5893,11587.0
2024-04-01 14:25:00,95.96,96.04,95.96,96.02,6383.0,91.5797,91.6561,91.5797,91.637,6383.0
2024-04-01 14:30:00,96.01,96.06,96.01,96.04,3120.0,91.6274,91.6752,91.6274,91.6561,3120.0
2024-04-01 14:35:00,96.03,96.11,96.03,96.09,5175.0,91.6465,91.7229,91.6465,91.7038,5175.0
2024-04-01 14:40:00,96.1,96.12,96.07,96.08,5104.0,91.7133,91.7324,91.6847,91.6942,5104.0
2024-04-01 14:45:00,96.07,96.09,96.04,96.04,4916.0,91.6847,91.7038,91.6561,91.6561,4916.0
2024-04-01 14:50:00,96.04,96.08,96.04,96.06,2704.0,91.6561,91.6942,91.6561,91.6752,2704.0
2024-04-01 14:55:00,96.07,96.11,96.05,96.05,7366.0,91.6847,91.7229,91.6656,91.6656,7366.0
2024-04-01 15:00:00,96.07,96.13,96.06,96.13,8578.0,91.6847,91.742,91.6752,91.742,8578.0
2024-04-01 15:05:00,96.14,96.23,96.14,96.22,5266.0,91.7515,91.8374,91.7515,91.8278,5266.0
2024-04-01 15:10:00,96.23,96.24,96.08,96.08,11509.0,91.8374,91.8469,91.6942,91.6942,11509.0
2024-04-01 15:15:00,96.07,96.13,95.98,95.98,7329.0,91.6847,91.742,91.5988,91.5988,7329.0
2024-04-01 15:20:00,95.98,96.06,95.98,96.04,5069.0,91.5988,91.6752,91.5988,91.6561,5069.0
2024-04-01 15:25:00,96.06,96.14,96.05,96.14,7430.0,91.6752,91.7515,91.6656,91.7515,7430.0
2024-04-01 15:30:00,96.14,96.15,96.08,96.12,9150.0,91.7515,91.761,91.6942,91.7324,9150.0
2024-04-01 15:35:00,96.12,96.13,96.04,96.05,7922.0,91.7324,91.742,91.6561,91.6656,7922.0
2024-04-01 15:40:00,96.06,96.22,96.06,96.2,22812.0,91.6752,91.8278,91.6752,91.8088,22812.0
2024-04-01 15:45:00,96.21,96.23,96.1,96.11,21002.0,91.8183,91.8374,91.7133,91.7229,21002.0
2024-04-01 15:50:00,96.09,96.24,96.06,96.2,33243.0,91.7038,91.8469,91.6752,91.8088,33243.0
2024-04-01 15:55:00,96.21,96.21,96.03,96.03,93336.0,91.8183,91.8183,91.6465,91.6465,93336.0
2024-04-02 09:30:00,96.14,96.43,95.46,96.32,60447.0,91.7515,92.0283,91.1025,91.9233,60447.0
2024-04-02 09:35:00,96.31,96.52,96.16,96.49,21706.0,91.9137,92.1142,91.7706,92.0855,21706.0
2024-04-02 09:40:00,96.51,96.83,96.48,96.79,19224.0,92.1046,92.41,92.076,92.3718,19224.0
2024-04-02 09:45:00,96.77,96.8,96.48,96.54,15720.0,92.3527,92.3814,92.076,92.1332,15720.0
2024-04-02 09:50:00,96.62,96.63,96.41,96.63,12734.0,92.2096,92.2191,92.0092,92.2191,12734.0
2024-04-02 09:55:00,96.62,96.64,96.47,96.54,5100.0,92.2096,92.2287,92.0664,92.1332,5100.0
2024-04-02 10:00:00,96.56,96.7,96.54,96.7,36275.0,92.1523,92.2859,92.1332,92.2859,36275.0
2024-04-02 10:05:00,96.69,96.71,96.63,96.67,10085.0,92.2764,92.2955,92.2191,92.2573,10085.0
2024-04-02 10:10:00,96.7,96.77,96.58,96.63,36997.0,92.2859,92.3527,92.1714,92.2191,36997.0
2024-04-02 10:15:00,96.63,96.77,96.56,96.77,29810.0,92.2191,92.3527,92.1523,92.3527,29810.0
2024-04-02 10:20:00,96.77,96.97,96.74,96.94,17028.0,92.3527,92.5436,92.3241,92.515,17028.0
2024-04-02 10:25:00,96.95,97.09,96.94,97.02,38926.0,92.5245,92.6581,92.515,92.5913,38926.0
2024-04-02 10:30:00,97.04,97.13,97.01,97.03,16433.0,92.6104,92.6963,92.5818,92.6009,16433.0
2024-04-02 10:35:00,97.04,97.11,97.0,97.11,8354.0,92.6104,92.6772,92.5722,92.6772,8354.0
2024-04-02 10:40:00,97.14,97.18,97.01,97.05,10741.0,92.7059,92.744,92.5818,92.62,10741.0
2024-04-02 10:45:00,97.05,97.22,97.05,97.22,12896.0,92.62,92.7822,92.62,92.7822,12896.0
2024-04-02 10:50:00,97.22,97.26,97.2,97.25,22756.0,92.7822,92.8204,92.7631,92.8108,22756.0
2024-04-02 10:55:00,97.25,97.34,97.22,97.33,42072.0,92.8108,92.8967,92.7822,92.8872,42072.0
2024-04-02 11:00:00,97.32,97.37,97.22,97.22,11784.0,92.8776,92.9254,92.7822,92.7822,11784.0
2024-04-02 11:05:00,97.22,97.22,97.08,97.1,7369.0,92.7822,92.7822,92.6486,92.6677,7369.0
2024-04-02 11:10:00,97.08,97.09,96.91,96.93,6962.0,92.6486,92.6581,92.4864,92.5054,6962.0
2024-04-02 11:15:00,96.91,97.01,96.91,96.96,17229.0,92.4864,92.5818,92.4864,92.5341,17229.0
2024-04-02 11:20:00,96.96,96.98,96.76,96.76,13486.0,92.5341,92.5532,92.3432,92.3432,13486.0
2024-04-02 11:25:00,96.75,96.86,96.75,96.77,11004.0,92.3337,92.4386,92.3337,92.3527,11004.0
2024-04-02 11:30:00,96.77,96.84,96.74,96.81,13236.0,92.3527,92.4195,92.3241,92.3909,13236.0
2024-04-02 11:35:00,96.82,96.83,96.71,96.72,19244.0,92.4005,92.41,92.2955,92.305,19244.0
2024-04-02 11:40:00,96.72,96.74,96.63,96.67,30599.0,92.305,92.3241,92.2191,92.2573,30599.0
2024-04-02 11:45:00,96.7,96.72,96.66,96.68,4449.0,92.2859,92.305,92.2478,92.2668,4449.0
2024-04-02 11:50:00,96.68,96.8,96.68,96.8,12241.0,92.2668,92.3814,92.2668,92.3814,12241.0
2024-04-02 11:55:00,96.77,96.88,96.76,96.86,9088.0,92.3527,92.4577,92.3432,92.4386,9088.0
2024-04-02 12:00:00,96.89,96.92,96.8,96.81,1655.0,92.4673,92.4959,92.3814,92.3909,1655.0
2024-04-02 12:05:00,96.81,96.88,96.8,96.82,3247.0,92.3909,92.4577,92.3814,92.4005,3247.0
2024-04-02 12:10:00,96.81,96.81,96.7,96.7,6340.0,92.3909,92.3909,92.2859,92.2859,6340.0
2024-04-02 12:15:00,96.71,96.78,96.71,96.77,6833.0,92.2955,92.3623,92.2955,92.3527,6833.0
2024-04-02 12:20:00,96.77,96.81,96.74,96.76,2650.0,92.3527,92.3909,92.3241,92.3432,2650.0
2024-04-02 12:25:00,96.78,96.82,96.76,96.76,2111.0,92.3623,92.4005,92.3432,92.3432,2111.0
2024-04-02 12:30:00,96.78,96.81,96.72,96.75,5193.0,92.3623,92.3909,92.305,92.3337,5193.0
2024-04-02 12:35:00,96.74,96.84,96.73,96.82,4927.0,92.3241,92.4195,92.3146,92.4005,4927.0
2024-04-02 12:40:00,96.81,96.82,96.77,96.77,2463.0,92.3909,92.4005,92.3527,92.3527,2463.0
2024-04-02 12:45:00,96.77,96.86,96.77,96.86,2561.0,92.3527,92.4386,92.3527,92.4386,2561.0
2024-04-02 12:50:00,96.85,96.86,96.78,96.79,6442.0,92.4291,92.4386,92.3623,92.3718,6442.0
2024-04-02 12:55:00,96.79,96.84,96.79,96.79,3665.0,92.3718,92.4195,92.3718,92.3718,3665.0
2024-04-02 13:00:00,96.79,96.8,96.7,96.73,4116.0,92.3718,92.3814,92.2859,92.3146,4116.0
2024-04-02 13:05:00,96.71,96.76,96.67,96.73,5124.0,92.2955,92.3432,92.2573,92.3146,5124.0
2024-04-02 13:10:00,96.74,96.79,96.73,96.76,4084.0,92.3241,92.3718,92.3146,92.3432,4084.0
2024-04-02 13:15:00,96.76,96.79,96.71,96.76,8710.0,92.3432,92.3718,92.2955,92.3432,8710.0
2024-04-02 13:20:00,96.76,96.79,96.73,96.75,6025.0,92.3432,92.3718,92.3146,92.3337,6025.0
2024-04-02 13:25:00,96.76,96.83,96.75,96.81,4739.0,92.3432,92.41,92.3337,92.3909,4739.0
2024-04-02 13:30:00,96.81,96.82,96.71,96.74,2997.0,92.3909,92.4005,92.2955,92.3241,2997.0
2024-04-02 13:35:00,96.73,96.76,96.7,96.72,3891.0,92.3146,92.3432,92.2859,92.305,3891.0
2024-04-02 13:40:00,96.71,96.8,96.68,96.79,5940.0,92.2955,92.3814,92.2668,92.3718,5940.0
2024-04-02 13:45:00,96.79,96.84,96.77,96.81,4070.0,92.3718,92.4195,92.3527,92.3909,4070.0
2024-04-02 13:50:00,96.81,96.9,96.81,96.88,13278.0,92.3909,92.4768,92.3909,92.4577,13278.0
2024-04-02 13:55:00,96.9,96.93,96.85,96.86,8791.0,92.4768,92.5054,92.4291,92.4386,8791.0
2024-04-02 14:00:00,96.86,96.89,96.81,96.84,15288.0,92.4386,92.4673,92.3909,92.4195,15288.0
2024-04-02 14:05:00,96.85,96.86,96.83,96.85,3396.0,92.4291,92.4386,92.41,92.4291,3396.0
2024-04-02 14:10:00,96.85,96.9,96.81,96.84,10094.0,92.4291,92.4768,92.3909,92.4195,10094.0
2024-04-02 14:15:00,96.83,96.84,96.77,96.77,10677.0,92.41,92.4195,92.3527,92.3527,10677.0
2024-04-02 14:20:00,96.78,96.78,96.7,96.73,6849.0,92.3623,92.3623,92.2859,92.3146,6849.0
2024-04-02 14:25:00,96.72,96.78,96.7,96.75,19165.0,92.305,92.3623,92.2859,92.3337,19165.0
2024-04-02 14:30:00,96.75,96.82,96.74,96.74,24363.0,92.3337,92.4005,92.3241,92.3241,24363.0
2024-04-02 14:35:00,96.74,96.74,96.69,96.74,12043.0,92.3241,92.3241,92.2764,92.3241,12043.0
2024-04-02 14:40:00,96.74,96.75,96.68,96.68,16393.0,92.3241,92.3337,92.2668,92.2668,16393.0
2024-04-02 14:45:00,96.67,96.67,96.56,96.56,7020.0,92.2573,92.2573,92.1523,92.1523,7020.0
2024-04-02 14:50:00,96.56,96.62,96.55,96.55,5794.0,92.1523,92.2096,92.1428,92.1428,5794.0
2024-04-02 14:55:00,96.56,96.56,96.51,96.51,6987.0,92.1523,92.1523,92.1046,92.1046,6987.0
2024-04-02 15:00:00,96.51,96.61,96.51,96.61,12249.0,92.1046,92.2,92.1046,92.2,12249.0
2024-04-02 15:05:00,96.62,96.7,96.62,96.63,10216.0,92.2096,92.2859,92.2096,92.2191,10216.0
2024-04-02 15:10:00,96.64,96.64,96.56,96.58,8883.0,92.2287,92.2287,92.1523,92.1714,8883.0
2024-04-02 15:15:00,96.57,96.71,96.57,96.71,12888.0,92.1619,92.2955,92.1619,92.2955,12888.0
2024-04-02 15:20:00,96.72,96.75,96.64,96.66,12380.0,92.305,92.3337,92.2287,92.2478,12380.0
2024-04-02 15:25:00,96.66,96.74,96.65,96.7,16943.0,92.2478,92.3241,92.2382,92.2859,16943.0
2024-04-02 15:30:00,96.7,96.79,96.65,96.79,18006.0,92.2859,92.3718,92.2382,92.3718,18006.0
2024-04-02 15:35:00,96.8,96.83,96.7,96.71,27619.0,92.3814,92.41,92.2859,92.2955,27619.0
2024-04-02 15:40:00,96.69,96.7,96.62,96.7,17030.0,92.2764,92.2859,92.2096,92.2859,17030.0
2024-04-02 15:45:00,96.7,96.7,96.55,96.59,24406.0,92.2859,92.2859,92.1428,92.181,24406.0
2024-04-02 15:50:00,96.6,96.63,96.53,96.59,53635.0,92.1905,92.2191,92.1237,92.181,53635.0
2024-04-02 15:55:00,96.58,96.59,96.45,96.54,160901.0,92.1714,92.181,92.0473,92.1332,160901.0
2024-04-03 09:30:00,96.5,96.61,96.25,96.25,30098.0,92.0951,92.2,91.8565,91.8565,30098.0
2024-04-03 09:35:00,96.25,96.27,96.07,96.22,8347.0,91.8565,91.8756,91.6847,91.8278,8347.0
2024-04-03 09:40:00,96.23,96.3,96.09,96.2,9687.0,91.8374,91.9042,91.7038,91.8088,9687.0
2024-04-03 09:45:00,96.17,96.27,95.99,96.06,9297.0,91.7801,91.8756,91.6083,91.6752,9297.0
2024-04-03 09:50:00,96.08,96.1,95.95,95.97,8824.0,91.6942,91.7133,91.5702,91.5893,8824.0
2024-04-03 09:55:00,95.96,96.07,95.95,96.03,10819.0,91.5797,91.6847,91.5702,91.6465,10819.0
2024-04-03 10:00:00,96.05,96.31,95.97,96.2,18255.0,91.6656,91.9137,91.5893,91.8088,18255.0
2024-04-03 10:05:00,96.19,96.34,96.18,96.32,9804.0,91.7992,91.9424,91.7897,91.9233,9804.0
2024-04-03 10:10:00,96.31,96.48,96.3,96.43,7345.0,91.9137,92.076,91.9042,92.0283,7345.0
2024-04-03 10:15:00,96.36,96.47,96.31,96.44,7359.0,91.9615,92.0664,91.9137,92.0378,7359.0
2024-04-03 10:20:00,96.45,96.56,96.38,96.38,7991.0,92.0473,92.1523,91.9805,91.9805,7991.0
2024-04-03 10:25:00,96.39,96.43,96.35,96.35,7015.0,91.9901,92.0283,91.9519,91.9519,7015.0
2024-04-03 10:30:00,96.34,96.39,96.25,96.28,11818.0,91.9424,91.9901,91.8565,91.8851,11818.0
2024-04-03 10:35:00,96.29,96.35,96.25,96.28,13376.0,91.8947,91.9519,91.8565,91.8851,13376.0
2024-04-03 10:40:00,96.28,96.3,96.19,96.24,13645.0,91.8851,91.9042,91.7992,91.8469,13645.0
2024-04-03 10:45:00,96.25,96.34,96.22,96.29,15235.0,91.8565,91.9424,91.8278,91.8947,15235.0
2024-04-03 10:50:00,96.3,96.38,96.27,96.37,7128.0,91.9042,91.9805,91.8756,91.971,7128.0
2024-04-03 10:55:00,96.36,96.38,96.27,96.3,7093.0,91.9615,91.9805,91.8756,91.9042,7093.0
2024-04-03 11:00:00,96.3,96.42,96.27,96.39,16902.0,91.9042,92.0187,91.8756,91.9901,16902.0
2024-04-03 11:05:00,96.39,96.39,96.28,96.29,9458.0,91.9901,91.9901,91.8851,91.8947,9458.0
2024-04-03 11:10:00,96.29,96.33,96.17,96.17,11385.0,91.8947,91.9328,91.7801,91.7801,11385.0
2024-04-03 11:15:00,96.17,96.22,96.16,96.21,6591.0,91.7801,91.8278,91.7706,91.8183,6591.0
2024-04-03 11:20:00,96.24,96.29,96.2,96.27,6031.0,91.8469,91.8947,91.8088,91.8756,6031.0
2024-04-03 11:25:00,96.28,96.28,96.21,96.27,6815.0,91.8851,91.8851,91.8183,91.8756,6815.0
2024-04-03 11:30:00,96.27,96.3,96.21,96.28,10738.0,91.8756,91.9042,91.8183,91.8851,10738.0
2024-04-03 11:35:00,96.27,96.31,96.22,96.24,19894.0,91.8756,91.9137,91.8278,91.8469,19894.0
2024-04-03 11:40:00,96.25,96.25,96.19,96.19,9140.0,91.8565,91.8565,91.7992,91.7992,9140.0
2024-04-03 11:45:00,96.18,96.18,96.08,96.09,5416.0,91.7897,91.7897,91.6942,91.7038,5416.0
2024-04-03 11:50:00,96.1,96.18,96.1,96.18,5287.0,91.7133,91.7897,91.7133,91.7897,5287.0
2024-04-03 11:55:00,96.18,96.18,96.12,96.16,6132.0,91.7897,91.7897,91.7324,91.7706,6132.0
2024-04-03 12:00:00,96.17,96.21,96.13,96.16,10945.0,91.7801,91.8183,91.742,91.7706,10945.0
2024-04-03 12:05:00,96.17,96.33,96.17,96.33,32576.0,91.7801,91.9328,91.7801,91.9328,32576.0
2024-04-03 12:10:00,96.34,96.36,96.29,96.32,8821.0,91.9424,91.9615,91.8947,91.9233,8821.0
2024-04-03 12:15:00,96.31,96.4,96.24,96.34,27962.0,91.9137,91.9996,91.8469,91.9424,27962.0
2024-04-03 12:20:00,96.33,96.46,96.3,96.44,10726.0,91.9328,92.0569,91.9042,92.0378,10726.0
2024-04-03 12:25:00,96.44,96.44,96.36,96.42,8837.0,92.0378,92.0378,91.9615,92.0187,8837.0
2024-04-03 12:30:00,96.43,96.44,96.32,96.35,5438.0,92.0283,92.0378,91.9233,91.9519,5438.0
2024-04-03 12:35:00,96.34,96.37,96.19,96.19,7730.0,91.9424,91.971,91.7992,91.7992,7730.0
2024-04-03 12:40:00,96.22,96.25,96.16,96.22,6946.0,91.8278,91.8565,91.7706,91.8278,6946.0
2024-04-03 12:45:00,96.2,96.21,96.14,96.18,6544.0,91.8088,91.8183,91.7515,91.7897,6544.0
2024-04-03 12:50:00,96.19,96.21,96.16,96.18,9753.0,91.7992,91.8183,91.7706,91.7897,9753.0
2024-04-03 12:55:00,96.19,96.2,96.09,96.09,4298.0,91.7992,91.8088,91.7038,91.7038,4298.0
2024-04-03 13:00:00,96.09,96.1,95.97,95.98,14826.0,91.7038,91.7133,91.5893,91.5988,14826.0
2024-04-03 13:05:00,95.98,96.1,95.98,96.08,12242.0,91.5988,91.7133,91.5988,91.6942,12242.0
2024-04-03 13:10:00,96.1,96.11,96.03,96.03,10402.0,91.7133,91.7229,91.6465,91.6465,10402.0
2024-04-03 13:15:00,96.04,96.06,95.99,96.01,19627.0,91.6561,91.6752,91.6083,91.6274,19627.0
2024-04-03 13:20:00,96.02,96.11,96.01,96.08,10410.0,91.637,91.7229,91.6274,91.6942,10410.0
2024-04-03 13:25:00,96.09,96.15,96.04,96.14,8424.0,91.7038,91.761,91.6561,91.7515,8424.0
2024-04-03 13:30:00,96.14,96.15,96.11,96.11,5436.0,91.7515,91.761,91.7229,91.7229,5436.0
2024-04-03 13:35:00,96.1,96.15,96.08,96.1,8559.0,91.7133,91.761,91.6942,91.7133,8559.0
2024-04-03 13:40:00,96.12,96.2,96.12,96.15,9987.0,91.7324,91.8088,91.7324,91.761,9987.0
2024-04-03 13:45:00,96.15,96.15,96.05,96.06,8466.0,91.761,91.761,91.6656,91.6752,8466.0
2024-04-03 13:50:00,96.07,96.08,95.99,96.01,8250.0,91.6847,91.6942,91.6083,91.6274,8250.0
2024-04-03 13:55:00,96.02,96.02,95.87,95.93,12348.0,91.637,91.637,91.4938,91.5511,12348.0
2024-04-03 14:00:00,95.94,95.99,95.89,95.98,12511.0,91.5606,91.6083,91.5129,91.5988,12511.0
2024-04-03 14:05:00,96.0,96.01,95.94,95.94,11714.0,91.6179,91.6274,91.5606,91.5606,11714.0
2024-04-03 14:10:00,95.94,96.0,95.92,95.98,10401.0,91.5606,91.6179,91.5415,91.5988,10401.0
2024-04-03 14:15:00,95.99,96.03,95.97,96.02,9817.0,91.6083,91.6465,91.5893,91.637,9817.0
2024-04-03 14:20:00,96.01,96.03,95.97,96.03,7251.0,91.6274,91.6465,91.5893,91.6465,7251.0
2024-04-03 14:25:00,96.02,96.03,95.96,96.0,9112.0,91.637,91.6465,91.5797,91.6179,9112.0
2024-04-03 14:30:00,96.0,96.04,95.96,96.03,10184.0,91.6179,91.6561,91.5797,91.6465,10184.0
2024-04-03 14:35:00,96.03,96.04,95.97,96.01,7480.0,91.6465,91.6561,91.5893,91.6274,7480.0
2024-04-03 14:40:00,96.01,96.04,96.0,96.03,5655.0,91.6274,91.6561,91.6179,91.6465,5655.0
2024-04-03 14:45:00,96.03,96.05,96.0,96.05,11057.0,91.6465,91.6656,91.6179,91.6656,11057.0
2024-04-03 14:50:00,96.04,96.09,96.02,96.07,8306.0,91.6561,91.7038,91.637,91.6847,8306.0
2024-04-03 14:55:00,96.06,96.07,96.01,96.01,7791.0,91.6752,91.6847,91.6274,91.6274,7791.0
2024-04-03 15:00:00,96.01,96.07,95.99,96.05,25503.0,91.6274,91.6847,91.6083,91.6656,25503.0
2024-04-03 15:05:00,96.05,96.12,96.03,96.04,23679.0,91.6656,91.7324,91.6465,91.6561,23679.0
2024-04-03 15:10:00,96.05,96.08,95.96,95.97,14863.0,91.6656,91.6942,91.5797,91.5893,14863.0
2024-04-03 15:15:00,95.95,95.99,95.84,95.89,20018.0,91.5702,91.6083,91.4652,91.5129,20018.0
2024-04-03 15:20:00,95.89,95.93,95.85,95.86,13077.0,91.5129,91.5511,91.4747,91.4843,13077.0
2024-04-03 15:25:00,95.87,96.01,95.87,96.01,20305.0,91.4938,91.6274,91.4938,91.6274,20305.0
2024-04-03 15:30:00,96.01,96.04,95.99,96.02,14616.0,91.6274,91.6561,91.6083,91.637,14616.0
2024-04-03 15:35:00,96.01,96.12,96.0,96.1,21579.0,91.6274,91.7324,91.6179,91.7133,21579.0
2024-04-03 15:40:00,96.11,96.13,96.07,96.11,21234.0,91.7229,91.742,91.6847,91.7229,21234.0
2024-04-03 15:45:00,96.11,96.2,96.1,96.2,24499.0,91.7229,91.8088,91.7133,91.8088,24499.0
2024-04-03 15:50:00,96.2,96.21,96.04,96.08,71524.0,91.8088,91.8183,91.6561,91.6942,71524.0
2024-04-03 15:55:00,96.09,96.13,95.95,95.96,220697.0,91.7038,91.742,91.5702,91.5797,220697.0
2024-04-04 09:30:00,96.74,96.87,96.04,96.12,35577.0,92.3241,92.4482,91.6561,91.7324,35577.0
2024-04-04 09:35:00,96.02,96.13,95.56,95.8,16113.0,91.637,91.742,91.198,91.427,16113.0
2024-04-04 09:40:00,95.83,96.07,95.79,96.05,6189.0,91.4556,91.6847,91.4175,91.6656,6189.0
2024-04-04 09:45:00,96.06,96.11,95.98,96.02,5910.0,91.6752,91.7229,91.5988,91.637,5910.0
2024-04-04 09:50:00,96.03,96.04,95.73,95.76,13681.0,91.6465,91.6561,91.3602,91.3888,13681.0
2024-04-04 09:55:00,95.76,95.82,95.58,95.65,14310.0,91.3888,91.4461,91.2171,91.2839,14310.0
2024-04-04 10:00:00,95.67,95.75,95.66,95.73,14611.0,91.303,91.3793,91.2934,91.3602,14611.0
2024-04-04 10:05:00,95.73,95.8,95.61,95.77,27818.0,91.3602,91.427,91.2457,91.3984,27818.0
2024-04-04 10:10:00,95.77,95.98,95.76,95.9,13438.0,91.3984,91.5988,91.3888,91.5225,13438.0
2024-04-04 10:15:00,95.91,95.99,95.86,95.97,11681.0,91.532,91.6083,91.4843,91.5893,11681.0
2024-04-04 10:20:00,95.95,96.03,95.9,95.92,11673.0,91.5702,91.6465,91.5225,91.5415,11673.0
2024-04-04 10:25:00,95.93,96.09,95.92,95.98,10727.0,91.5511,91.7038,91.5415,91.5988,10727.0
2024-04-04 10:30:00,95.97,96.02,95.87,95.92,21768.0,91.5893,91.637,91.4938,91.5415,21768.0
2024-04-04 10:35:00,95.92,95.93,95.8,95.84,12343.0,91.5415,91.5511,91.427,91.4652,12343.0
2024-04-04 10:40:00,95.84,96.0,95.83,96.0,13426.0,91.4652,91.6179,91.4556,91.6179,13426.0
2024-04-04 10:45:00,96.01,96.02,95.94,96.0,23219.0,91.6274,91.637,91.5606,91.6179,23219.0
2024-04-04 10:50:00,96.01,96.07,95.96,96.06,20208.0,91.6274,91.6847,91.5797,91.6752,20208.0
2024-04-04 10:55:00,96.06,96.08,95.96,96.02,83662.0,91.6752,91.6942,91.5797,91.637,83662.0
2024-04-04 11:00:00,96.02,96.05,95.96,96.05,8511.0,91.637,91.6656,91.5797,91.6656,8511.0
2024-04-04 11:05:00,96.03,96.14,96.03,96.14,8917.0,91.6465,91.7515,91.6465,91.7515,8917.0
2024-04-04 11:10:00,96.16,96.27,96.16,96.27,7333.0,91.7706,91.8756,91.7706,91.8756,7333.0
2024-04-04 11:15:00,96.3,96.35,96.25,96.29,5803.0,91.9042,91.9519,91.8565,91.8947,5803.0
2024-04-04 11:20:00,96.29,96.32,96.25,96.3,4456.0,91.8947,91.9233,91.8565,91.9042,4456.0
2024-04-04 11:25:00,96.3,96.36,96.22,96.24,8863.0,91.9042,91.9615,91.8278,91.8469,8863.0
2024-04-04 11:30:00,96.21,96.27,96.18,96.26,6014.0,91.8183,91.8756,91.7897,91.866,6014.0
2024-04-04 11:35:00,96.25,96.27,96.22,96.24,4240.0,91.8565,91.8756,91.8278,91.8469,4240.0
2024-04-04 11:40:00,96.24,96.27,96.21,96.21,8847.0,91.8469,91.8756,91.8183,91.8183,8847.0
2024-04-04 11:45:00,96.2,96.26,96.16,96.23,10352.0,91.8088,91.866,91.7706,91.8374,10352.0
2024-04-04 11:50:00,96.23,96.32,96.23,96.28,9535.0,91.8374,91.9233,91.8374,91.8851,9535.0
2024-04-04 11:55:00,96.28,96.31,96.2,96.24,15366.0,91.8851,91.9137,91.8088,91.8469,15366.0
2024-04-04 12:00:00,96.24,96.27,96.12,96.12,8195.0,91.8469,91.8756,91.7324,91.7324,8195.0
2024-04-04 12:05:00,96.12,96.16,96.08,96.09,8541.0,91.7324,91.7706,91.6942,91.7038,8541.0
2024-04-04 12:10:00,96.09,96.14,96.07,96.1,10076.0,91.7038,91.7515,91.6847,91.7133,10076.0
2024-04-04 12:15:00,96.1,96.14,96.07,96.07,7921.0,91.7133,91.7515,91.6847,91.6847,7921.0
2024-04-04 12:20:00,96.07,96.14,96.04,96.08,21546.0,91.6847,91.7515,91.6561,91.6942,21546.0
2024-04-04 12:25:00,96.09,96.12,96.05,96.07,9882.0,91.7038,91.7324,91.6656,91.6847,9882.0
2024-04-04 12:30:00,96.07,96.13,96.04,96.04,15343.0,91.6847,91.742,91.6561,91.6561,15343.0
2024-04-04 12:35:00,96.04,96.05,95.94,95.94,38188.0,91.6561,91.6656,91.5606,91.5606,38188.0
2024-04-04 12:40:00,95.94,96.04,95.93,95.99,8732.0,91.5606,91.6561,91.5511,91.6083,8732.0
2024-04-04 12:45:00,95.99,96.02,95.97,96.0,5581.0,91.6083,91.637,91.5893,91.6179,5581.0
2024-04-04 12:50:00,96.01,96.03,95.95,95.97,5046.0,91.6274,91.6465,91.5702,91.5893,5046.0
2024-04-04 12:55:00,95.97,95.98,95.88,95.88,6695.0,91.5893,91.5988,91.5034,91.5034,6695.0
2024-04-04 13:00:00,95.88,96.01,95.86,96.01,7565.0,91.5034,91.6274,91.4843,91.6274,7565.0
2024-04-04 13:05:00,96.0,96.04,95.98,96.03,7579.0,91.6179,91.6561,91.5988,91.6465,7579.0
2024-04-04 13:10:00,96.04,96.04,96.0,96.03,7693.0,91.6561,91.6561,91.6179,91.6465,7693.0
2024-04-04 13:15:00,96.02,96.04,95.96,96.0,8404.0,91.637,91.6561,91.5797,91.6179,8404.0
2024-04-04 13:20:00,96.0,96.04,95.99,96.0,8652.0,91.6179,91.6561,91.6083,91.6179,8652.0
2024-04-04 13:25:00,96.01,96.16,96.01,96.13,11895.0,91.6274,91.7706,91.6274,91.742,11895.0
2024-04-04 13:30:00,96.13,96.13,96.01,96.05,13063.0,91.742,91.742,91.6274,91.6656,13063.0
2024-04-04 13:35:00,96.06,96.13,96.05,96.12,12919.0,91.6752,91.742,91.6656,91.7324,12919.0
2024-04-04 13:40:00,96.1,96.11,96.06,96.1,6583.0,91.7133,91.7229,91.6752,91.7133,6583.0
2024-04-04 13:45:00,96.1,96.14,96.07,96.1,19578.0,91.7133,91.7515,91.6847,91.7133,19578.0
2024-04-04 13:50:00,96.1,96.11,96.05,96.05,15315.0,91.7133,91.7229,91.6656,91.6656,15315.0
2024-04-04 13:55:00,96.04,96.05,95.93,95.96,16934.0,91.6561,91.6656,91.5511,91.5797,16934.0
2024-04-04 14:00:00,95.95,95.97,95.85,95.87,29009.0,91.5702,91.5893,91.4747,91.4938,29009.0
2024-04-04 14:05:00,95.88,95.9,95.65,95.66,42839.0,91.5034,91.5225,91.2839,91.2934,42839.0
2024-04-04 14:10:00,95.65,95.73,95.61,95.63,10012.0,91.2839,91.3602,91.2457,91.2648,10012.0
2024-04-04 14:15:00,95.62,95.62,95.45,95.49,12743.0,91.2552,91.2552,91.093,91.1312,12743.0
2024-04-04 14:20:00,95.47,95.59,95.41,95.57,8246.0,91.1121,91.2266,91.0548,91.2075,8246.0
2024-04-04 14:25:00,95.56,95.6,95.42,95.42,9116.0,91.198,91.2361,91.0644,91.0644,9116.0
2024-04-04 14:30:00,95.42,95.42,95.19,95.26,17166.0,91.0644,91.0644,90.8449,90.9117,17166.0
2024-04-04 14:35:00,95.24,95.43,95.24,95.42,9535.0,90.8926,91.0739,90.8926,91.0644,9535.0
2024-04-04 14:40:00,95.42,95.47,95.34,95.41,10151.0,91.0644,91.1121,90.988,91.0548,10151.0
2024-04-04 14:45:00,95.42,95.56,95.42,95.48,8200.0,91.0644,91.198,91.0644,91.1216,8200.0
2024-04-04 14:50:00,95.49,95.6,95.47,95.49,10767.0,91.1312,91.2361,91.1121,91.1312,10767.0
2024-04-04 14:55:00,95.5,95.5,95.38,95.45,15310.0,91.1407,91.1407,91.0262,91.093,15310.0
2024-04-04 15:00:00,95.47,95.62,95.38,95.57,12940.0,91.1121,91.2552,91.0262,91.2075,12940.0
2024-04-04 15:05:00,95.6,95.74,95.6,95.66,11913.0,91.2361,91.3698,91.2361,91.2934,11913.0
2024-04-04 15:10:00,95.67,95.74,95.61,95.74,9773.0,91.303,91.3698,91.2457,91.3698,9773.0
2024-04-04 15:15:00,95.74,95.75,95.59,95.67,12884.0,91.3698,91.3793,91.2266,91.303,12884.0
2024-04-04 15:20:00,95.68,95.79,95.62,95.67,21690.0,91.3125,91.4175,91.2552,91.303,21690.0
2024-04-04 15:25:00,95.68,95.7,95.49,95.55,15176.0,91.3125,91.3316,91.1312,91.1884,15176.0
2024-04-04 15:30:00,95.56,95.6,95.38,95.39,20586.0,91.198,91.2361,91.0262,91.0357,20586.0
2024-04-04 15:35:00,95.38,95.71,95.38,95.69,30857.0,91.0262,91.3411,91.0262,91.322,30857.0
2024-04-04 15:40:00,95.69,95.72,95.62,95.72,39722.0,91.322,91.3507,91.2552,91.3507,39722.0
2024-04-04 15:45:00,95.72,96.12,95.72,96.12,54693.0,91.3507,91.7324,91.3507,91.7324,54693.0
2024-04-04 15:50:00,96.13,96.24,96.0,96.23,85676.0,91.742,91.8469,91.6179,91.8374,85676.0
2024-04-04 15:55:00,96.23,96.34,96.1,96.13,213261.0,91.8374,91.9424,91.7133,91.742,213261.0
2024-04-05 09:30:00,95.72,96.17,95.58,96.14,62602.0,91.3507,91.7801,91.2171,91.7515,62602.0
2024-04-05 09:35:00,96.17,96.17,95.58,95.75,30951.0,91.7801,91.7801,91.2171,91.3793,30951.0
2024-04-05 09:40:00,95.73,95.79,95.2,95.29,30275.0,91.3602,91.4175,90.8544,90.9403,30275.0
2024-04-05 09:45:00,95.33,95.44,95.25,95.39,31515.0,90.9785,91.0835,90.9021,91.0357,31515.0
2024-04-05 09:50:00,95.37,95.5,95.28,95.33,8158.0,91.0166,91.1407,90.9308,90.9785,8158.0
2024-04-05 09:55:00,95.31,95.45,95.29,95.3,13491.0,90.9594,91.093,90.9403,90.9498,13491.0
2024-04-05 10:00:00,95.29,95.37,95.24,95.26,15049.0,90.9403,91.0166,90.8926,90.9117,15049.0
2024-04-05 10:05:00,95.25,95.34,95.16,95.24,47189.0,90.9021,90.988,90.8162,90.8926,47189.0
2024-04-05 10:10:00,95.25,95.4,95.16,95.18,13951.0,90.9021,91.0453,90.8162,90.8353,13951.0
2024-04-05 10:15:00,95.18,95.32,95.18,95.31,38257.0,90.8353,90.9689,90.8353,90.9594,38257.0
2024-04-05 10:20:00,95.31,95.35,95.25,95.33,8550.0,90.9594,90.9976,90.9021,90.9785,8550.0
2024-04-05 10:25:00,95.35,95.36,95.22,95.29,6954.0,90.9976,91.0071,90.8735,90.9403,6954.0
2024-04-05 10:30:00,95.28,95.4,95.23,95.34,6552.0,90.9308,91.0453,90.883,90.988,6552.0
2024-04-05 10:35:00,95.34,95.39,95.23,95.36,6958.0,90.988,91.0357,90.883,91.0071,6958.0
2024-04-05 10:40:00,95.37,95.4,95.29,95.31,25388.0,91.0166,91.0453,90.9403,90.9594,25388.0
2024-04-05 10:45:00,95.29,95.37,95.27,95.33,8501.0,90.9403,91.0166,90.9212,90.9785,8501.0
2024-04-05 10:50:00,95.36,95.46,95.36,95.43,12395.0,91.0071,91.1025,91.0071,91.0739,12395.0
2024-04-05 10:55:00,95.44,95.6,95.44,95.57,13637.0,91.0835,91.2361,91.0835,91.2075,13637.0
2024-04-05 11:00:00,95.56,95.57,95.33,95.42,10775.0,91.198,91.2075,90.9785,91.0644,10775.0
2024-04-05 11:05:00,95.42,95.53,95.37,95.47,10812.0,91.0644,91.1693,91.0166,91.1121,10812.0
2024-04-05 11:10:00,95.46,95.62,95.44,95.62,11634.0,91.1025,91.2552,91.0835,91.2552,11634.0
2024-04-05 11:15:00,95.61,95.62,95.52,95.59,8726.0,91.2457,91.2552,91.1598,91.2266,8726.0
2024-04-05 11:20:00,95.6,95.72,95.59,95.69,9377.0,91.2361,91.3507,91.2266,91.322,9377.0
2024-04-05 11:25:00,95.67,95.79,95.63,95.79,9035.0,91.303,91.4175,91.2648,91.4175,9035.0
2024-04-05 11:30:00,95.77,95.81,95.75,95.81,6695.0,91.3984,91.4366,91.3793,91.4366,6695.0
2024-04-05 11:35:00,95.81,95.81,95.64,95.69,6812.0,91.4366,91.4366,91.2743,91.322,6812.0
2024-04-05 11:40:00,95.7,95.91,95.69,95.88,11458.0,91.3316,91.532,91.322,91.5034,11458.0
2024-04-05 11:45:00,95.92,95.98,95.92,95.92,7781.0,91.5415,91.5988,91.5415,91.5415,7781.0
2024-04-05 11:50:00,95.94,95.98,95.9,95.93,5793.0,91.5606,91.5988,91.5225,91.5511,5793.0
2024-04-05 11:55:00,95.94,96.12,95.94,96.05,13533.0,91.5606,91.7324,91.5606,91.6656,13533.0
2024-04-05 12:00:00,96.06,96.07,95.97,96.05,8257.0,91.6752,91.6847,91.5893,91.6656,8257.0
2024-04-05 12:05:00,96.06,96.06,95.91,96.02,8618.0,91.6752,91.6752,91.532,91.637,8618.0
2024-04-05 12:10:00,96.02,96.11,96.01,96.09,20342.0,91.637,91.7229,91.6274,91.7038,20342.0
2024-04-05 12:15:00,96.1,96.17,96.1,96.12,49673.0,91.7133,91.7801,91.7133,91.7324,49673.0
2024-04-05 12:20:00,96.11,96.19,96.08,96.18,9459.0,91.7229,91.7992,91.6942,91.7897,9459.0
2024-04-05 12:25:00,96.18,96.2,96.07,96.13,21324.0,91.7897,91.8088,91.6847,91.742,21324.0
2024-04-05 12:30:00,96.13,96.13,96.03,96.04,20254.0,91.742,91.742,91.6465,91.6561,20254.0
2024-04-05 12:35:00,96.05,96.09,96.02,96.05,8810.0,91.6656,91.7038,91.637,91.6656,8810.0
2024-04-05 12:40:00,96.04,96.11,96.02,96.08,10439.0,91.6561,91.7229,91.637,91.6942,10439.0
2024-04-05 12:45:00,96.08,96.17,96.03,96.05,24746.0,91.6942,91.7801,91.6465,91.6656,24746.0
2024-04-05 12:50:00,96.02,96.07,96.02,96.04,6091.0,91.637,91.6847,91.637,91.6561,6091.0
2024-04-05 12:55:00,96.03,96.06,95.95,96.05,12524.0,91.6465,91.6752,91.5702,91.6656,12524.0
2024-04-05 13:00:00,96.06,96.06,95.92,95.93,7290.0,91.6752,91.6752,91.5415,91.5511,7290.0
2024-04-05 13:05:00,95.93,95.93,95.81,95.81,7294.0,91.5511,91.5511,91.4366,91.4366,7294.0
2024-04-05 13:10:00,95.81,95.84,95.68,95.68,6052.0,91.4366,91.4652,91.3125,91.3125,6052.0
2024-04-05 13:15:00,95.66,95.68,95.53,95.55,9091.0,91.2934,91.3125,91.1693,91.1884,9091.0
2024-04-05 13:20:00,95.56,95.61,95.49,95.59,14528.0,91.198,91.2457,91.1312,91.2266,14528.0
2024-04-05 13:25:00,95.61,95.64,95.59,95.64,8638.0,91.2457,91.2743,91.2266,91.2743,8638.0
2024-04-05 13:30:00,95.64,95.64,95.53,95.61,10241.0,91.2743,91.2743,91.1693,91.2457,10241.0
2024-04-05 13:35:00,95.6,95.69,95.6,95.66,9158.0,91.2361,91.322,91.2361,91.2934,9158.0
2024-04-05 13:40:00,95.66,95.73,95.61,95.68,10458.0,91.2934,91.3602,91.2457,91.3125,10458.0
2024-04-05 13:45:00,95.69,95.71,95.61,95.67,8688.0,91.322,91.3411,91.2457,91.303,8688.0
2024-04-05 13:50:00,95.69,95.73,95.65,95.7,7797.0,91.322,91.3602,91.2839,91.3316,7797.0
2024-04-05 13:55:00,95.69,95.71,95.57,95.66,9121.0,91.322,91.3411,91.2075,91.2934,9121.0
2024-04-05 14:00:00,95.67,95.69,95.6,95.69,7292.0,91.303,91.322,91.2361,91.322,7292.0
2024-04-05 14:05:00,95.7,95.89,95.7,95.89,12298.0,91.3316,91.5129,91.3316,91.5129,12298.0
2024-04-05 14:10:00,95.89,95.94,95.77,95.8,11143.0,91.5129,91.5606,91.3984,91.427,11143.0
2024-04-05 14:15:00,95.78,95.89,95.77,95.83,6354.0,91.4079,91.5129,91.3984,91.4556,6354.0
2024-04-05 14:20:00,95.84,95.93,95.83,95.86,17952.0,91.4652,91.5511,91.4556,91.4843,17952.0
2024-04-05 14:25:00,95.88,95.89,95.75,95.76,7486.0,91.5034,91.5129,91.3793,91.3888,7486.0
2024-04-05 14:30:00,95.76,95.78,95.7,95.72,6841.0,91.3888,91.4079,91.3316,91.3507,6841.0
2024-04-05 14:35:00,95.73,95.83,95.71,95.77,10265.0,91.3602,91.4556,91.3411,91.3984,10265.0
2024-04-05 14:40:00,95.78,95.8,95.66,95.76,6389.0,91.4079,91.427,91.2934,91.3888,6389.0
2024-04-05 14:45:00,95.76,95.76,95.59,95.6,12321.0,91.3888,91.3888,91.2266,91.2361,12321.0
2024-04-05 14:50:00,95.58,95.62,95.5,95.61,12032.0,91.2171,91.2552,91.1407,91.2457,12032.0
2024-04-05 14:55:00,95.61,95.63,95.53,95.62,12062.0,91.2457,91.2648,91.1693,91.2552,12062.0
2024-04-05 15:00:00,95.62,95.72,95.62,95.69,13421.0,91.2552,91.3507,91.2552,91.322,13421.0
2024-04-05 15:05:00,95.7,95.7,95.62,95.7,13561.0,91.3316,91.3316,91.2552,91.3316,13561.0
2024-04-05 15:10:00,95.7,95.79,95.69,95.79,12888.0,91.3316,91.4175,91.322,91.4175,12888.0
2024-04-05 15:15:00,95.8,95.88,95.74,95.86,16110.0,91.427,91.5034,91.3698,91.4843,16110.0
2024-04-05 15:20:00,95.85,95.94,95.84,95.94,11571.0,91.4747,91.5606,91.4652,91.5606,11571.0
2024-04-05 15:25:00,95.93,95.97,95.88,95.92,13968.0,91.5511,91.5893,91.5034,91.5415,13968.0
2024-04-05 15:30:00,95.91,96.0,95.84,95.95,48795.0,91.532,91.6179,91.4652,91.5702,48795.0
2024-04-05 15:35:00,95.94,95.94,95.81,95.86,23566.0,91.5606,91.5606,91.4366,91.4843,23566.0
2024-04-05 15:40:00,95.86,95.92,95.86,95.9,29582.0,91.4843,91.5415,91.4843,91.5225,29582.0
2024-04-05 15:45:00,95.88,95.98,95.86,95.98,36006.0,91.5034,91.5988,91.4843,91.5988,36006.0
2024-04-05 15:50:00,95.98,96.19,95.95,96.18,63156.0,91.5988,91.7992,91.5702,91.7897,63156.0
2024-04-05 15:55:00,96.18,96.2,95.85,95.91,181454.0,91.7897,91.8088,91.4747,91.532,181454.0
2024-04-08 09:30:00,95.63,96.11,95.54,96.1,53819.0,91.2648,91.7229,91.1789,91.7133,53819.0
2024-04-08 09:35:00,96.08,96.46,95.97,96.46,8914.0,91.6942,92.0569,91.5893,92.0569,8914.0
2024-04-08 09:40:00,96.43,96.52,96.13,96.19,8882.0,92.0283,92.1142,91.742,91.7992,8882.0
2024-04-08 09:45:00,96.23,96.25,96.02,96.02,5438.0,91.8374,91.8565,91.637,91.637,5438.0
2024-04-08 09:50:00,96.06,96.09,95.83,95.84,7580.0,91.6752,91.7038,91.4556,91.4652,7580.0
2024-04-08 09:55:00,95.84,95.85,95.8,95.8,6753.0,91.4652,91.4747,91.427,91.427,6753.0
2024-04-08 10:00:00,95.8,95.83,95.67,95.67,15201.0,91.427,91.4556,91.303,91.303,15201.0
2024-04-08 10:05:00,95.63,95.74,95.63,95.71,7974.0,91.2648,91.3698,91.2648,91.3411,7974.0
2024-04-08 10:10:00,95.7,95.84,95.69,95.75,13917.0,91.3316,91.4652,91.322,91.3793,13917.0
2024-04-08 10:15:00,95.75,95.91,95.75,95.88,16692.0,91.3793,91.532,91.3793,91.5034,16692.0
2024-04-08 10:20:00,95.88,95.92,95.77,95.81,6678.0,91.5034,91.5415,91.3984,91.4366,6678.0
2024-04-08 10:25:00,95.83,95.9,95.79,95.81,14629.0,91.4556,91.5225,91.4175,91.4366,14629.0
2024-04-08 10:30:00,95.8,95.89,95.75,95.85,9434.0,91.427,91.5129,91.3793,91.4747,9434.0
2024-04-08 10:35:00,95.84,95.98,95.84,95.98,9295.0,91.4652,91.5988,91.4652,91.5988,9295.0
2024-04-08 10:40:00,96.0,96.1,96.0,96.05,7356.0,91.6179,91.7133,91.6179,91.6656,7356.0
2024-04-08 10:45:00,96.03,96.07,95.98,96.03,7366.0,91.6465,91.6847,91.5988,91.6465,7366.0
2024-04-08 10:50:00,96.04,96.1,95.98,96.03,15700.0,91.6561,91.7133,91.5988,91.6465,15700.0
2024-04-08 10:55:00,96.03,96.03,95.93,95.98,30023.0,91.6465,91.6465,91.5511,91.5988,30023.0
2024-04-08 11:00:00,95.99,96.07,95.98,96.06,11322.0,91.6083,91.6847,91.5988,91.6752,11322.0
2024-04-08 11:05:00,96.06,96.06,95.96,96.01,6594.0,91.6752,91.6752,91.5797,91.6274,6594.0
2024-04-08 11:10:00,96.01,96.05,95.91,95.92,9418.0,91.6274,91.6656,91.532,91.5415,9418.0
2024-04-08 11:15:00,95.93,95.99,95.93,95.96,5625.0,91.5511,91.6083,91.5511,91.5797,5625.0
2024-04-08 11:20:00,95.94,95.99,95.92,95.95,14792.0,91.5606,91.6083,91.5415,91.5702,14792.0
2024-04-08 11:25:00,95.91,95.95,95.87,95.94,14757.0,91.532,91.5702,91.4938,91.5606,14757.0
2024-04-08 11:30:00,95.94,95.98,95.88,95.94,7271.0,91.5606,91.5988,91.5034,91.5606,7271.0
2024-04-08 11:35:00,95.93,95.95,95.84,95.89,23261.0,91.5511,91.5702,91.4652,91.5129,23261.0
2024-04-08 11:40:00,95.9,95.9,95.85,95.85,7715.0,91.5225,91.5225,91.4747,91.4747,7715.0
2024-04-08 11:45:00,95.85,95.88,95.78,95.87,10500.0,91.4747,91.5034,91.4079,91.4938,10500.0
2024-04-08 11:50:00,95.86,95.97,95.84,95.97,8222.0,91.4843,91.5893,91.4652,91.5893,8222.0
2024-04-08 11:55:00,95.98,96.06,95.94,96.05,11661.0,91.5988,91.6752,91.5606,91.6656,11661.0
2024-04-08 12:00:00,96.04,96.05,95.97,96.01,10931.0,91.6561,91.6656,91.5893,91.6274,10931.0
2024-04-08 12:05:00,96.03,96.13,96.03,96.07,7509.0,91.6465,91.742,91.6465,91.6847,7509.0
2024-04-08 12:10:00,96.08,96.12,96.07,96.08,13266.0,91.6942,91.7324,91.6847,91.6942,13266.0
2024-04-08 12:15:00,96.08,96.17,96.07,96.14,7513.0,91.6942,91.7801,91.6847,91.7515,7513.0
2024-04-08 12:20:00,96.13,96.25,96.11,96.25,13025.0,91.742,91.8565,91.7229,91.8565,13025.0
2024-04-08 12:25:00,96.25,96.3,96.24,96.3,11622.0,91.8565,91.9042,91.8469,91.9042,11622.0
2024-04-08 12:30:00,96.29,96.32,96.25,96.27,7059.0,91.8947,91.9233,91.8565,91.8756,7059.0
2024-04-08 12:35:00,96.28,96.31,96.27,96.28,6471.0,91.8851,91.9137,91.8756,91.8851,6471.0
2024-04-08 12:40:00,96.27,96.35,96.27,96.33,9621.0,91.8756,91.9519,91.8756,91.9328,9621.0
2024-04-08 12:45:00,96.33,96.37,96.31,96.34,6445.0,91.9328,91.971,91.9137,91.9424,6445.0
2024-04-08 12:50:00,96.35,96.36,96.23,96.25,6286.0,91.9519,91.9615,91.8374,91.8565,6286.0
2024-04-08 12:55:00,96.25,96.32,96.25,96.31,11726.0,91.8565,91.9233,91.8565,91.9137,11726.0
2024-04-08 13:00:00,96.32,96.32,96.23,96.24,4965.0,91.9233,91.9233,91.8374,91.8469,4965.0
2024-04-08 13:05:00,96.25,96.25,96.19,96.2,6047.0,91.8565,91.8565,91.7992,91.8088,6047.0
2024-04-08 13:10:00,96.19,96.33,96.19,96.33,11122.0,91.7992,91.9328,91.7992,91.9328,11122.0
2024-04-08 13:15:00,96.31,96.32,96.24,96.27,22863.0,91.9137,91.9233,91.8469,91.8756,22863.0
2024-04-08 13:20:00,96.25,96.3,96.22,96.24,11386.0,91.8565,91.9042,91.8278,91.8469,11386.0
2024-04-08 13:25:00,96.22,96.27,96.19,96.19,8198.0,91.8278,91.8756,91.7992,91.7992,8198.0
2024-04-08 13:30:00,96.17,96.17,96.1,96.14,31453.0,91.7801,91.7801,91.7133,91.7515,31453.0
2024-04-08 13:35:00,96.14,96.17,96.12,96.17,5610.0,91.7515,91.7801,91.7324,91.7801,5610.0
2024-04-08 13:40:00,96.16,96.22,96.16,96.22,8228.0,91.7706,91.8278,91.7706,91.8278,8228.0
2024-04-08 13:45:00,96.21,96.26,96.21,96.24,7424.0,91.8183,91.866,91.8183,91.8469,7424.0
2024-04-08 13:50:00,96.25,96.29,96.23,96.26,8892.0,91.8565,91.8947,91.8374,91.866,8892.0
2024-04-08 13:55:00,96.26,96.28,96.21,96.21,5944.0,91.866,91.8851,91.8183,91.8183,5944.0
2024-04-08 14:00:00,96.2,96.21,96.06,96.06,7219.0,91.8088,91.8183,91.6752,91.6752,7219.0
2024-04-08 14:05:00,96.06,96.13,96.05,96.11,4485.0,91.6752,91.742,91.6656,91.7229,4485.0
2024-04-08 14:10:00,96.12,96.13,96.1,96.1,5350.0,91.7324,91.742,91.7133,91.7133,5350.0
2024-04-08 14:15:00,96.1,96.16,96.1,96.14,5855.0,91.7133,91.7706,91.7133,91.7515,5855.0
2024-04-08 14:20:00,96.13,96.18,96.13,96.18,9343.0,91.742,91.7897,91.742,91.7897,9343.0
2024-04-08 14:25:00,96.19,96.28,96.19,96.26,9569.0,91.7992,91.8851,91.7992,91.866,9569.0
2024-04-08 14:30:00,96.27,96.28,96.23,96.28,6144.0,91.8756,91.8851,91.8374,91.8851,6144.0
2024-04-08 14:35:00,96.28,96.28,96.21,96.22,5061.0,91.8851,91.8851,91.8183,91.8278,5061.0
2024-04-08 14:40:00,96.23,96.26,96.18,96.18,6500.0,91.8374,91.866,91.7897,91.7897,6500.0
2024-04-08 14:45:00,96.19,96.26,96.19,96.23,11143.0,91.7992,91.866,91.7992,91.8374,11143.0
2024-04-08 14:50:00,96.22,96.23,96.13,96.13,6999.0,91.8278,91.8374,91.742,91.742,6999.0
2024-04-08 14:55:00,96.14,96.31,96.14,96.31,12890.0,91.7515,91.9137,91.7515,91.9137,12890.0
2024-04-08 15:00:00,96.32,96.37,96.29,96.35,13059.0,91.9233,91.971,91.8947,91.9519,13059.0
2024-04-08 15:05:00,96.34,96.43,96.33,96.43,14369.0,91.9424,92.0283,91.9328,92.0283,14369.0
2024-04-08 15:10:00,96.42,96.5,96.4,96.47,16807.0,92.0187,92.0951,91.9996,92.0664,16807.0
2024-04-08 15:15:00,96.47,96.55,96.45,96.54,15473.0,92.0664,92.1428,92.0473,92.1332,15473.0
2024-04-08 15:20:00,96.53,96.54,96.46,96.47,11754.0,92.1237,92.1332,92.0569,92.0664,11754.0
2024-04-08 15:25:00,96.47,96.51,96.3,96.33,21193.0,92.0664,92.1046,91.9042,91.9328,21193.0
2024-04-08 15:30:00,96.32,96.47,96.31,96.44,17835.0,91.9233,92.0664,91.9137,92.0378,17835.0
2024-04-08 15:35:00,96.44,96.44,96.23,96.25,21115.0,92.0378,92.0378,91.8374,91.8565,21115.0
2024-04-08 15:40:00,96.25,96.34,96.25,96.32,24193.0,91.8565,91.9424,91.8565,91.9233,24193.0
2024-04-08 15:45:00,96.32,96.48,96.3,96.43,33912.0,91.9233,92.076,91.9042,92.0283,33912.0
2024-04-08 15:50:00,96.42,96.45,96.3,96.36,50082.0,92.0187,92.0473,91.9042,91.9615,50082.0
2024-04-08 15:55:00,96.37,96.42,96.2,96.31,184029.0,91.971,92.0187,91.8088,91.9137,184029.0
2024-04-09 09:30:00,96.7,96.97,96.11,96.97,35253.0,92.2859,92.5436,91.7229,92.5436,35253.0
2024-04-09 09:35:00,97.0,97.02,96.61,96.76,9231.0,92.5722,92.5913,92.2,92.3432,9231.0
2024-04-09 09:40:00,96.72,96.73,96.4,96.48,8008.0,92.305,92.3146,91.9996,92.076,8008.0
2024-04-09 09:45:00,96.45,96.51,96.37,96.42,12946.0,92.0473,92.1046,91.971,92.0187,12946.0
2024-04-09 09:50:00,96.5,96.5,96.21,96.26,10725.0,92.0951,92.0951,91.8183,91.866,10725.0
2024-04-09 09:55:00,96.32,96.39,96.29,96.32,6563.0,91.9233,91.9901,91.8947,91.9233,6563.0
2024-04-09 10:00:00,96.31,96.34,96.22,96.23,17322.0,91.9137,91.9424,91.8278,91.8374,17322.0
2024-04-09 10:05:00,96.2,96.36,96.2,96.34,11350.0,91.8088,91.9615,91.8088,91.9424,11350.0
2024-04-09 10:10:00,96.36,96.42,96.33,96.38,3322.0,91.9615,92.0187,91.9328,91.9805,3322.0
2024-04-09 10:15:00,96.4,96.47,96.35,96.46,5816.0,91.9996,92.0664,91.9519,92.0569,5816.0
2024-04-09 10:20:00,96.47,96.48,96.41,96.46,3630.0,92.0664,92.076,92.0092,92.0569,3630.0
2024-04-09 10:25:00,96.48,96.59,96.47,96.54,13435.0,92.076,92.181,92.0664,92.1332,13435.0
2024-04-09 10:30:00,96.53,96.58,96.43,96.58,6281.0,92.1237,92.1714,92.0283,92.1714,6281.0
2024-04-09 10:35:00,96.56,96.59,96.34,96.35,13980.0,92.1523,92.181,91.9424,91.9519,13980.0
2024-04-09 10:40:00,96.36,96.44,96.28,96.36,14869.0,91.9615,92.0378,91.8851,91.9615,14869.0
2024-04-09 10:45:00,96.37,96.42,96.31,96.38,16767.0,91.971,92.0187,91.9137,91.9805,16767.0
2024-04-09 10:50:00,96.39,96.58,96.39,96.45,10936.0,91.9901,92.1714,91.9901,92.0473,10936.0
2024-04-09 10:55:00,96.45,96.65,96.45,96.52,26884.0,92.0473,92.2382,92.0473,92.1142,26884.0
2024-04-09 11:00:00,96.52,96.54,96.39,96.42,16485.0,92.1142,92.1332,91.9901,92.0187,16485.0
2024-04-09 11:05:00,96.41,96.57,96.41,96.53,24380.0,92.0092,92.1619,92.0092,92.1237,24380.0
2024-04-09 11:10:00,96.52,96.52,96.41,96.43,9549.0,92.1142,92.1142,92.0092,92.0283,9549.0
2024-04-09 11:15:00,96.43,96.59,96.43,96.59,6670.0,92.0283,92.181,92.0283,92.181,6670.0
2024-04-09 11:20:00,96.59,96.6,96.51,96.51,5750.0,92.181,92.1905,92.1046,92.1046,5750.0
2024-04-09 11:25:00,96.52,96.61,96.5,96.5,6179.0,92.1142,92.2,92.0951,92.0951,6179.0
2024-04-09 11:30:00,96.47,96.54,96.47,96.53,4943.0,92.0664,92.1332,92.0664,92.1237,4943.0
2024-04-09 11:35:00,96.54,96.54,96.44,96.45,8916.0,92.1332,92.1332,92.0378,92.0473,8916.0
2024-04-09 11:40:00,96.45,96.56,96.41,96.55,7196.0,92.0473,92.1523,92.0092,92.1428,7196.0
2024-04-09 11:45:00,96.53,96.61,96.5,96.54,4880.0,92.1237,92.2,92.0951,92.1332,4880.0
2024-04-09 11:50:00,96.56,96.63,96.53,96.63,14642.0,92.1523,92.2191,92.1237,92.2191,14642.0
2024-04-09 11:55:00,96.63,96.63,96.55,96.58,10287.0,92.2191,92.2191,92.1428,92.1714,10287.0
2024-04-09 12:00:00,96.58,96.62,96.52,96.54,6597.0,92.1714,92.2096,92.1142,92.1332,6597.0
2024-04-09 12:05:00,96.54,96.54,96.44,96.48,22255.0,92.1332,92.1332,92.0378,92.076,22255.0
2024-04-09 12:10:00,96.48,96.53,96.44,96.49,8655.0,92.076,92.1237,92.0378,92.0855,8655.0
2024-04-09 12:15:00,96.49,96.55,96.48,96.53,11757.0,92.0855,92.1428,92.076,92.1237,11757.0
2024-04-09 12:20:00,96.52,96.64,96.52,96.6,10068.0,92.1142,92.2287,92.1142,92.1905,10068.0
2024-04-09 12:25:00,96.59,96.68,96.55,96.62,20573.0,92.181,92.2668,92.1428,92.2096,20573.0
2024-04-09 12:30:00,96.63,96.83,96.63,96.83,12827.0,92.2191,92.41,92.2191,92.41,12827.0
2024-04-09 12:35:00,96.81,96.81,96.74,96.74,12292.0,92.3909,92.3909,92.3241,92.3241,12292.0
2024-04-09 12:40:00,96.72,96.75,96.7,96.74,7961.0,92.305,92.3337,92.2859,92.3241,7961.0
2024-04-09 12:45:00,96.75,96.75,96.69,96.74,12048.0,92.3337,92.3337,92.2764,92.3241,12048.0
2024-04-09 12:50:00,96.74,96.75,96.64,96.67,18099.0,92.3241,92.3337,92.2287,92.2573,18099.0
2024-04-09 12:55:00,96.65,96.75,96.65,96.75,7227.0,92.2382,92.3337,92.2382,92.3337,7227.0
2024-04-09 13:00:00,96.74,96.78,96.71,96.78,14613.0,92.3241,92.3623,92.2955,92.3623,14613.0
2024-04-09 13:05:00,96.78,96.79,96.74,96.77,12692.0,92.3623,92.3718,92.3241,92.3527,12692.0
2024-04-09 13:10:00,96.77,96.86,96.76,96.83,11639.0,92.3527,92.4386,92.3432,92.41,11639.0
2024-04-09 13:15:00,96.83,96.83,96.76,96.8,5869.0,92.41,92.41,92.3432,92.3814,5869.0
2024-04-09 13:20:00,96.78,96.79,96.73,96.74,4208.0,92.3623,92.3718,92.3146,92.3241,4208.0
2024-04-09 13:25:00,96.74,96.76,96.69,96.75,11430.0,92.3241,92.3432,92.2764,92.3337,11430.0
2024-04-09 13:30:00,96.76,96.82,96.73,96.78,8933.0,92.3432,92.4005,92.3146,92.3623,8933.0
2024-04-09 13:35:00,96.78,96.78,96.74,96.76,8595.0,92.3623,92.3623,92.3241,92.3432,8595.0
2024-04-09 13:40:00,96.78,96.8,96.73,96.78,10370.0,92.3623,92.3814,92.3146,92.3623,10370.0
2024-04-09 13:45:00,96.79,96.81,96.75,96.78,5866.0,92.3718,92.3909,92.3337,92.3623,5866.0
2024-04-09 13:50:00,96.79,96.85,96.77,96.84,14700.0,92.3718,92.4291,92.3527,92.4195,14700.0
2024-04-09 13:55:00,96.84,96.91,96.8,96.89,14503.0,92.4195,92.4864,92.3814,92.4673,14503.0
2024-04-09 14:00:00,96.89,96.9,96.8,96.88,18826.0,92.4673,92.4768,92.3814,92.4577,18826.0
2024-04-09 14:05:00,96.89,96.94,96.83,96.94,14936.0,92.4673,92.515,92.41,92.515,14936.0
2024-04-09 14:10:00,96.94,96.97,96.88,96.96,10189.0,92.515,92.5436,92.4577,92.5341,10189.0
2024-04-09 14:15:00,96.95,96.97,96.89,96.93,10458.0,92.5245,92.5436,92.4673,92.5054,10458.0
2024-04-09 14:20:00,96.92,96.96,96.84,96.84,11508.0,92.4959,92.5341,92.4195,92.4195,11508.0
2024-04-09 14:25:00,96.84,96.87,96.83,96.87,20327.0,92.4195,92.4482,92.41,92.4482,20327.0
2024-04-09 14:30:00,96.87,96.99,96.86,96.98,17080.0,92.4482,92.5627,92.4386,92.5532,17080.0
2024-04-09 14:35:00,96.98,97.05,96.97,97.04,25694.0,92.5532,92.62,92.5436,92.6104,25694.0
2024-04-09 14:40:00,97.01,97.03,96.99,97.01,15941.0,92.5818,92.6009,92.5627,92.5818,15941.0
2024-04-09 14:45:00,97.01,97.07,97.0,97.07,11779.0,92.5818,92.639,92.5722,92.639,11779.0
2024-04-09 14:50:00,97.08,97.18,97.07,97.18,14660.0,92.6486,92.744,92.639,92.744,14660.0
2024-04-09 14:55:00,97.18,97.21,97.12,97.19,15839.0,92.744,92.7727,92.6868,92.7536,15839.0
2024-04-09 15:00:00,97.19,97.2,97.12,97.2,21127.0,92.7536,92.7631,92.6868,92.7631,21127.0
2024-04-09 15:05:00,97.2,97.21,97.05,97.05,17088.0,92.7631,92.7727,92.62,92.62,17088.0
2024-04-09 15:10:00,97.05,97.1,97.04,97.09,18058.0,92.62,92.6677,92.6104,92.6581,18058.0
2024-04-09 15:15:00,97.1,97.14,97.08,97.11,19078.0,92.6677,92.7059,92.6486,92.6772,19078.0
2024-04-09 15:20:00,97.13,97.23,97.1,97.21,70544.0,92.6963,92.7917,92.6677,92.7727,70544.0
2024-04-09 15:25:00,97.2,97.32,97.2,97.31,25309.0,92.7631,92.8776,92.7631,92.8681,25309.0
2024-04-09 15:30:00,97.31,97.34,97.16,97.19,35153.0,92.8681,92.8967,92.7249,92.7536,35153.0
2024-04-09 15:35:00,97.19,97.28,97.17,97.27,38690.0,92.7536,92.8395,92.7345,92.8299,38690.0
2024-04-09 15:40:00,97.27,97.4,97.27,97.37,39248.0,92.8299,92.954,92.8299,92.9254,39248.0
2024-04-09 15:45:00,97.38,97.44,97.34,97.43,60607.0,92.9349,92.9922,92.8967,92.9826,60607.0
2024-04-09 15:50:00,97.44,97.49,97.25,97.32,119587.0,92.9922,93.0399,92.8108,92.8776,119587.0
2024-04-09 15:55:00,97.32,97.38,97.2,97.32,194374.0,92.8776,92.9349,92.7631,92.8776,194374.0
2024-04-10 09:30:00,95.71,96.08,95.51,95.75,46361.0,91.3411,91.6942,91.1503,91.3793,46361.0
2024-04-10 09:35:00,95.61,95.61,95.03,95.15,32126.0,91.2457,91.2457,90.6922,90.8067,32126.0
2024-04-10 09:40:00,95.1,95.19,95.03,95.14,13690.0,90.759,90.8449,90.6922,90.7971,13690.0
2024-04-10 09:45:00,95.15,95.43,95.15,95.31,13930.0,90.8067,91.0739,90.8067,90.9594,13930.0
2024-04-10 09:50:00,95.31,95.43,95.23,95.4,15642.0,90.9594,91.0739,90.883,91.0453,15642.0
2024-04-10 09:55:00,95.4,95.41,95.22,95.29,15646.0,91.0453,91.0548,90.8735,90.9403,15646.0
2024-04-10 10:00:00,95.27,95.39,95.24,95.34,22806.0,90.9212,91.0357,90.8926,90.988,22806.0
2024-04-10 10:05:00,95.28,95.41,95.26,95.29,12472.0,90.9308,91.0548,90.9117,90.9403,12472.0
2024-04-10 10:10:00,95.28,95.56,95.22,95.51,12621.0,90.9308,91.198,90.8735,91.1503,12621.0
2024-04-10 10:15:00,95.47,95.47,95.18,95.26,14393.0,91.1121,91.1121,90.8353,90.9117,14393.0
2024-04-10 10:20:00,95.24,95.45,95.2,95.43,20491.0,90.8926,91.093,90.8544,91.0739,20491.0
2024-04-10 10:25:00,95.43,95.46,95.24,95.33,11859.0,91.0739,91.1025,90.8926,90.9785,11859.0
2024-04-10 10:30:00,95.33,95.5,95.33,95.49,12756.0,90.9785,91.1407,90.9785,91.1312,12756.0
2024-04-10 10:35:00,95.52,95.75,95.46,95.69,10324.0,91.1598,91.3793,91.1025,91.322,10324.0
2024-04-10 10:40:00,95.66,95.68,95.46,95.47,5393.0,91.2934,91.3125,91.1025,91.1121,5393.0
2024-04-10 10:45:00,95.48,95.53,95.33,95.43,11911.0,91.1216,91.1693,90.9785,91.0739,11911.0
2024-04-10 10:50:00,95.42,95.47,95.34,95.37,12501.0,91.0644,91.1121,90.988,91.0166,12501.0
2024-04-10 10:55:00,95.4,95.44,95.33,95.42,18759.0,91.0453,91.0835,90.9785,91.0644,18759.0
2024-04-10 11:00:00,95.43,95.46,95.31,95.33,7896.0,91.0739,91.1025,90.9594,90.9785,7896.0
2024-04-10 11:05:00,95.34,95.35,95.24,95.32,6687.0,90.988,90.9976,90.8926,90.9689,6687.0
2024-04-10 11:10:00,95.32,95.4,95.26,95.35,22980.0,90.9689,91.0453,90.9117,90.9976,22980.0
2024-04-10 11:15:00,95.35,95.35,95.2,95.27,15702.0,90.9976,90.9976,90.8544,90.9212,15702.0
2024-04-10 11:20:00,95.26,95.3,95.2,95.24,12208.0,90.9117,90.9498,90.8544,90.8926,12208.0
2024-04-10 11:25:00,95.24,95.24,95.14,95.23,12128.0,90.8926,90.8926,90.7971,90.883,12128.0
2024-04-10 11:30:00,95.23,95.24,95.11,95.14,7809.0,90.883,90.8926,90.7685,90.7971,7809.0
2024-04-10 11:35:00,95.13,95.2,95.07,95.07,7424.0,90.7876,90.8544,90.7303,90.7303,7424.0
2024-04-10 11:40:00,95.06,95.08,94.95,95.0,18581.0,90.7208,90.7399,90.6158,90.6635,18581.0
2024-04-10 11:45:00,95.0,95.06,94.98,94.99,7262.0,90.6635,90.7208,90.6444,90.654,7262.0
2024-04-10 11:50:00,95.01,95.01,94.81,94.84,14364.0,90.6731,90.6731,90.4822,90.5108,14364.0
2024-04-10 11:55:00,94.81,94.85,94.75,94.81,10314.0,90.4822,90.5204,90.4249,90.4822,10314.0
2024-04-10 12:00:00,94.8,94.95,94.8,94.93,12822.0,90.4727,90.6158,90.4727,90.5967,12822.0
2024-04-10 12:05:00,94.95,95.06,94.92,95.04,16642.0,90.6158,90.7208,90.5872,90.7017,16642.0
2024-04-10 12:10:00,95.04,95.04,94.96,95.01,6093.0,90.7017,90.7017,90.6254,90.6731,6093.0
2024-04-10 12:15:00,95.02,95.11,94.99,95.09,7134.0,90.6826,90.7685,90.654,90.7494,7134.0
2024-04-10 12:20:00,95.09,95.11,95.01,95.02,6817.0,90.7494,90.7685,90.6731,90.6826,6817.0
2024-04-10 12:25:00,95.03,95.09,94.95,94.95,6647.0,90.6922,90.7494,90.6158,90.6158,6647.0
2024-04-10 12:30:00,94.96,94.96,94.8,94.87,10540.0,90.6254,90.6254,90.4727,90.5395,10540.0
2024-04-10 12:35:00,94.89,94.93,94.79,94.85,18271.0,90.5586,90.5967,90.4631,90.5204,18271.0
2024-04-10 12:40:00,94.86,94.94,94.84,94.88,12029.0,90.5299,90.6063,90.5108,90.549,12029.0
2024-04-10 12:45:00,94.87,94.9,94.83,94.83,6606.0,90.5395,90.5681,90.5013,90.5013,6606.0
2024-04-10 12:50:00,94.81,94.88,94.78,94.86,7325.0,90.4822,90.549,90.4536,90.5299,7325.0
2024-04-10 12:55:00,94.92,95.05,94.91,95.03,8087.0,90.5872,90.7113,90.5776,90.6922,8087.0
2024-04-10 13:00:00,95.03,95.08,94.8,94.82,10400.0,90.6922,90.7399,90.4727,90.4918,10400.0
2024-04-10 13:05:00,94.81,94.82,94.6,94.6,26145.0,90.4822,90.4918,90.2818,90.2818,26145.0
2024-04-10 13:10:00,94.58,94.67,94.54,94.56,92010.0,90.2627,90.3486,90.2245,90.2436,92010.0
2024-04-10 13:15:00,94.53,94.76,94.51,94.76,17226.0,90.215,90.4345,90.1959,90.4345,17226.0
2024-04-10 13:20:00,94.77,95.14,94.76,95.12,29652.0,90.444,90.7971,90.4345,90.7781,29652.0
2024-04-10 13:25:00,95.09,95.12,94.88,94.89,10654.0,90.7494,90.7781,90.549,90.5586,10654.0
2024-04-10 13:30:00,94.89,94.99,94.79,94.82,11210.0,90.5586,90.654,90.4631,90.4918,11210.0
2024-04-10 13:35:00,94.8,94.88,94.79,94.84,4879.0,90.4727,90.549,90.4631,90.5108,4879.0
2024-04-10 13:40:00,94.83,94.94,94.76,94.84,6755.0,90.5013,90.6063,90.4345,90.5108,6755.0
2024-04-10 13:45:00,94.82,94.94,94.79,94.94,5453.0,90.4918,90.6063,90.4631,90.6063,5453.0
2024-04-10 13:50:00,94.92,95.06,94.91,95.02,5208.0,90.5872,90.7208,90.5776,90.6826,5208.0
2024-04-10 13:55:00,95.05,95.21,94.99,95.06,13379.0,90.7113,90.864,90.654,90.7208,13379.0
2024-04-10 14:00:00,95.07,95.15,94.99,95.13,7143.0,90.7303,90.8067,90.654,90.7876,7143.0
2024-04-10 14:05:00,95.13,95.24,95.1,95.2,24564.0,90.7876,90.8926,90.759,90.8544,24564.0
2024-04-10 14:10:00,95.22,95.23,95.14,95.2,7534.0,90.8735,90.883,90.7971,90.8544,7534.0
2024-04-10 14:15:00,95.22,95.28,95.13,95.13,7020.0,90.8735,90.9308,90.7876,90.7876,7020.0
2024-04-10 14:20:00,95.15,95.2,95.02,95.04,19965.0,90.8067,90.8544,90.6826,90.7017,19965.0
2024-04-10 14:25:00,95.03,95.13,95.01,95.09,10705.0,90.6922,90.7876,90.6731,90.7494,10705.0
2024-04-10 14:30:00,95.09,95.13,95.06,95.1,11241.0,90.7494,90.7876,90.7208,90.759,11241.0
2024-04-10 14:35:00,95.09,95.24,95.07,95.22,14889.0,90.7494,90.8926,90.7303,90.8735,14889.0
2024-04-10 14:40:00,95.2,95.26,95.19,95.23,9551.0,90.8544,90.9117,90.8449,90.883,9551.0
2024-04-10 14:45:00,95.25,95.25,95.15,95.18,18816.0,90.9021,90.9021,90.8067,90.8353,18816.0
2024-04-10 14:50:00,95.14,95.17,95.06,95.09,8182.0,90.7971,90.8258,90.7208,90.7494,8182.0
2024-04-10 14:55:00,95.1,95.1,94.89,94.91,10285.0,90.759,90.759,90.5586,90.5776,10285.0
2024-04-10 15:00:00,94.91,94.97,94.82,94.84,9610.0,90.5776,90.6349,90.4918,90.5108,9610.0
2024-04-10 15:05:00,94.85,94.93,94.82,94.91,11395.0,90.5204,90.5967,90.4918,90.5776,11395.0
2024-04-10 15:10:00,94.93,95.14,94.93,95.14,10924.0,90.5967,90.7971,90.5967,90.7971,10924.0
2024-04-10 15:15:00,95.15,95.22,95.09,95.19,13973.0,90.8067,90.8735,90.7494,90.8449,13973.0
2024-04-10 15:20:00,95.2,95.28,95.18,95.27,13324.0,90.8544,90.9308,90.8353,90.9212,13324.0
2024-04-10 15:25:00,95.27,95.32,95.23,95.24,12637.0,90.9212,90.9689,90.883,90.8926,12637.0
2024-04-10 15:30:00,95.26,95.43,95.22,95.43,21256.0,90.9117,91.0739,90.8735,91.0739,21256.0
2024-04-10 15:35:00,95.43,95.44,95.17,95.17,17208.0,91.0739,91.0835,90.8258,90.8258,17208.0
2024-04-10 15:40:00,95.18,95.36,95.17,95.36,23903.0,90.8353,91.0071,90.8258,91.0071,23903.0
2024-04-10 15:45:00,95.36,95.38,95.28,95.3,27693.0,91.0071,91.0262,90.9308,90.9498,27693.0
2024-04-10 15:50:00,95.31,95.51,95.27,95.48,57483.0,90.9594,91.1503,90.9212,91.1216,57483.0
2024-04-10 15:55:00,95.48,95.56,95.37,95.39,194131.0,91.1216,91.198,91.0166,91.0357,194131.0
2024-04-11 09:30:00,96.22,96.23,95.62,95.62,43200.0,91.8278,91.8374,91.2552,91.2552,43200.0
2024-04-11 09:35:00,95.63,95.7,95.38,95.39,6921.0,91.2648,91.3316,91.0262,91.0357,6921.0
2024-04-11 09:40:00,95.38,95.46,95.19,95.42,10318.0,91.0262,91.1025,90.8449,91.0644,10318.0
2024-04-11 09:45:00,95.45,95.56,95.34,95.51,4188.0,91.093,91.198,90.988,91.1503,4188.0
2024-04-11 09:50:00,95.52,95.52,95.39,95.44,9547.0,91.1598,91.1598,91.0357,91.0835,9547.0
2024-04-11 09:55:00,95.45,95.47,95.28,95.33,6222.0,91.093,91.1121,90.9308,90.9785,6222.0
2024-04-11 10:00:00,95.29,95.29,95.08,95.12,16406.0,90.9403,90.9403,90.7399,90.7781,16406.0
2024-04-11 10:05:00,95.16,95.19,94.89,94.92,11263.0,90.8162,90.8449,90.5586,90.5872,11263.0
2024-04-11 10:10:00,94.98,95.01,94.9,95.01,9006.0,90.6444,90.6731,90.5681,90.6731,9006.0
2024-04-11 10:15:00,95.0,95.0,94.83,94.83,7472.0,90.6635,90.6635,90.5013,90.5013,7472.0
2024-04-11 10:20:00,94.82,94.87,94.8,94.84,4273.0,90.4918,90.5395,90.4727,90.5108,4273.0
2024-04-11 10:25:00,94.88,94.88,94.65,94.66,16144.0,90.549,90.549,90.3295,90.3391,16144.0
2024-04-11 10:30:00,94.67,94.79,94.67,94.77,7539.0,90.3486,90.4631,90.3486,90.444,7539.0
2024-04-11 10:35:00,94.75,94.75,94.64,94.74,13730.0,90.4249,90.4249,90.32,90.4154,13730.0
2024-04-11 10:40:00,94.73,94.93,94.73,94.91,15831.0,90.4059,90.5967,90.4059,90.5776,15831.0
2024-04-11 10:45:00,94.93,94.96,94.75,94.8,7335.0,90.5967,90.6254,90.4249,90.4727,7335.0
2024-04-11 10:50:00,94.81,94.89,94.81,94.85,6613.0,90.4822,90.5586,90.4822,90.5204,6613.0
2024-04-11 10:55:00,94.83,94.84,94.69,94.7,7129.0,90.5013,90.5108,90.3677,90.3772,7129.0
2024-04-11 11:00:00,94.7,94.71,94.59,94.69,7211.0,90.3772,90.3868,90.2723,90.3677,7211.0
2024-04-11 11:05:00,94.69,94.69,94.51,94.53,7275.0,90.3677,90.3677,90.1959,90.215,7275.0
2024-04-11 11:10:00,94.57,94.62,94.55,94.6,7019.0,90.2532,90.3009,90.2341,90.2818,7019.0
2024-04-11 11:15:00,94.61,94.69,94.6,94.69,4613.0,90.2913,90.3677,90.2818,90.3677,4613.0
2024-04-11 11:20:00,94.68,94.78,94.63,94.78,7457.0,90.3581,90.4536,90.3104,90.4536,7457.0
2024-04-11 11:25:00,94.78,94.78,94.61,94.67,9955.0,90.4536,90.4536,90.2913,90.3486,9955.0
2024-04-11 11:30:00,94.67,94.7,94.62,94.7,4333.0,90.3486,90.3772,90.3009,90.3772,4333.0
2024-04-11 11:35:00,94.72,94.81,94.72,94.8,4620.0,90.3963,90.4822,90.3963,90.4727,4620.0
2024-04-11 11:40:00,94.8,94.91,94.79,94.88,4145.0,90.4727,90.5776,90.4631,90.549,4145.0
2024-04-11 11:45:00,94.9,95.05,94.9,95.05,6535.0,90.5681,90.7113,90.5681,90.7113,6535.0
2024-04-11 11:50:00,95.08,95.08,95.02,95.03,7681.0,90.7399,90.7399,90.6826,90.6922,7681.0
2024-04-11 11:55:00,95.03,95.07,94.98,95.02,7637.0,90.6922,90.7303,90.6444,90.6826,7637.0
2024-04-11 12:00:00,95.03,95.1,95.02,95.06,7727.0,90.6922,90.759,90.6826,90.7208,7727.0
2024-04-11 12:05:00,95.07,95.09,95.03,95.04,9518.0,90.7303,90.7494,90.6922,90.7017,9518.0
2024-04-11 12:10:00,95.05,95.05,95.0,95.02,8739.0,90.7113,90.7113,90.6635,90.6826,8739.0
2024-04-11 12:15:00,95.01,95.07,94.97,95.07,5820.0,90.6731,90.7303,90.6349,90.7303,5820.0
2024-04-11 12:20:00,95.01,95.07,95.01,95.03,6371.0,90.6731,90.7303,90.6731,90.6922,6371.0
2024-04-11 12:25:00,95.04,95.13,94.98,94.98,48032.0,90.7017,90.7876,90.6444,90.6444,48032.0
2024-04-11 12:30:00,94.98,95.08,94.94,95.08,10772.0,90.6444,90.7399,90.6063,90.7399,10772.0
2024-04-11 12:35:00,95.08,95.08,94.96,95.0,9192.0,90.7399,90.7399,90.6254,90.6635,9192.0
2024-04-11 12:40:00,95.01,95.1,95.0,95.06,8387.0,90.6731,90.759,90.6635,90.7208,8387.0
2024-04-11 12:45:00,95.06,95.17,95.06,95.14,5519.0,90.7208,90.8258,90.7208,90.7971,5519.0
2024-04-11 12:50:00,95.14,95.14,95.09,95.09,5567.0,90.7971,90.7971,90.7494,90.7494,5567.0
2024-04-11 12:55:00,95.09,95.13,95.05,95.11,15315.0,90.7494,90.7876,90.7113,90.7685,15315.0
2024-04-11 13:00:00,95.11,95.2,95.05,95.2,12377.0,90.7685,90.8544,90.7113,90.8544,12377.0
2024-04-11 13:05:00,95.16,95.27,95.15,95.22,14132.0,90.8162,90.9212,90.8067,90.8735,14132.0
2024-04-11 13:10:00,95.24,95.33,95.23,95.32,11261.0,90.8926,90.9785,90.883,90.9689,11261.0
2024-04-11 13:15:00,95.33,95.33,95.26,95.32,4105.0,90.9785,90.9785,90.9117,90.9689,4105.0
2024-04-11 13:20:00,95.34,95.42,95.34,95.37,9599.0,90.988,91.0644,90.988,91.0166,9599.0
2024-04-11 13:25:00,95.37,95.51,95.37,95.44,14955.0,91.0166,91.1503,91.0166,91.0835,14955.0
2024-04-11 13:30:00,95.42,95.46,95.39,95.44,8625.0,91.0644,91.1025,91.0357,91.0835,8625.0
2024-04-11 13:35:00,95.44,95.45,95.36,95.37,7401.0,91.0835,91.093,91.0071,91.0166,7401.0
2024-04-11 13:40:00,95.38,95.41,95.29,95.38,7372.0,91.0262,91.0548,90.9403,91.0262,7372.0
2024-04-11 13:45:00,95.39,95.45,95.37,95.4,9115.0,91.0357,91.093,91.0166,91.0453,9115.0
2024-04-11 13:50:00,95.42,95.46,95.38,95.43,6500.0,91.0644,91.1025,91.0262,91.0739,6500.0
2024-04-11 13:55:00,95.44,95.54,95.43,95.52,11198.0,91.0835,91.1789,91.0739,91.1598,11198.0
2024-04-11 14:00:00,95.52,95.67,95.51,95.61,12387.0,91.1598,91.303,91.1503,91.2457,12387.0
2024-04-11 14:05:00,95.61,95.72,95.57,95.58,18941.0,91.2457,91.3507,91.2075,91.2171,18941.0
2024-04-11 14:10:00,95.61,95.61,95.47,95.5,15590.0,91.2457,91.2457,91.1121,91.1407,15590.0
2024-04-11 14:15:00,95.5,95.57,95.47,95.56,10587.0,91.1407,91.2075,91.1121,91.198,10587.0
2024-04-11 14:20:00,95.57,95.62,95.54,95.58,12214.0,91.2075,91.2552,91.1789,91.2171,12214.0
2024-04-11 14:25:00,95.58,95.59,95.53,95.57,10640.0,91.2171,91.2266,91.1693,91.2075,10640.0
2024-04-11 14:30:00,95.57,95.7,95.52,95.69,19601.0,91.2075,91.3316,91.1598,91.322,19601.0
2024-04-11 14:35:00,95.69,95.71,95.64,95.69,11523.0,91.322,91.3411,91.2743,91.322,11523.0
2024-04-11 14:40:00,95.7,95.7,95.64,95.64,7743.0,91.3316,91.3316,91.2743,91.2743,7743.0
2024-04-11 14:45:00,95.64,95.64,95.55,95.56,8808.0,91.2743,91.2743,91.1884,91.198,8808.0
2024-04-11 14:50:00,95.56,95.57,95.51,95.55,9920.0,91.198,91.2075,91.1503,91.1884,9920.0
2024-04-11 14:55:00,95.54,95.58,95.53,95.57,8932.0,91.1789,91.2171,91.1693,91.2075,8932.0
2024-04-11 15:00:00,95.55,95.56,95.43,95.45,11218.0,91.1884,91.198,91.0739,91.093,11218.0
2024-04-11 15:05:00,95.44,95.48,95.4,95.43,12212.0,91.0835,91.1216,91.0453,91.0739,12212.0
2024-04-11 15:10:00,95.45,95.45,95.32,95.35,11081.0,91.093,91.093,90.9689,90.9976,11081.0
2024-04-11 15:15:00,95.35,95.46,95.3,95.44,14450.0,90.9976,91.1025,90.9498,91.0835,14450.0
2024-04-11 15:20:00,95.44,95.55,95.44,95.53,17254.0,91.0835,91.1884,91.0835,91.1693,17254.0
2024-04-11 15:25:00,95.53,95.53,95.42,95.47,12208.0,91.1693,91.1693,91.0644,91.1121,12208.0
2024-04-11 15:30:00,95.45,95.53,95.42,95.52,15203.0,91.093,91.1693,91.0644,91.1598,15203.0
2024-04-11 15:35:00,95.53,95.53,95.45,95.5,16983.0,91.1693,91.1693,91.093,91.1407,16983.0
2024-04-11 15:40:00,95.52,95.58,95.46,95.53,33503.0,91.1598,91.2171,91.1025,91.1693,33503.0
2024-04-11 15:45:00,95.52,95.61,95.46,95.48,39408.0,91.1598,91.2457,91.1025,91.1216,39408.0
2024-04-11 15:50:00,95.48,95.52,95.4,95.52,60904.0,91.1216,91.1598,91.0453,91.1598,60904.0
2024-04-11 15:55:00,95.52,95.57,95.2,95.29,215998.0,91.1598,91.2075,90.8544,90.9403,215998.0
2024-04-12 09:30:00,95.64,95.64,95.27,95.56,31012.0,91.2743,91.2743,90.9212,91.198,31012.0
2024-04-12 09:35:00,95.59,95.92,95.32,95.87,11613.0,91.2266,91.5415,90.9689,91.4938,11613.0
2024-04-12 09:40:00,95.87,95.9,95.72,95.74,7093.0,91.4938,91.5225,91.3507,91.3698,7093.0
2024-04-12 09:45:00,95.72,95.88,95.69,95.73,6506.0,91.3507,91.5034,91.322,91.3602,6506.0
2024-04-12 09:50:00,95.84,95.87,95.39,95.4,9083.0,91.4652,91.4938,91.0357,91.0453,9083.0
2024-04-12 09:55:00,95.4,95.5,95.38,95.46,5597.0,91.0453,91.1407,91.0262,91.1025,5597.0
2024-04-12 10:00:00,95.43,95.52,95.39,95.47,10481.0,91.0739,91.1598,91.0357,91.1121,10481.0
2024-04-12 10:05:00,95.44,95.57,95.43,95.55,8197.0,91.0835,91.2075,91.0739,91.1884,8197.0
2024-04-12 10:10:00,95.56,95.64,95.54,95.62,10791.0,91.198,91.2743,91.1789,91.2552,10791.0
2024-04-12 10:15:00,95.62,95.65,95.56,95.56,12057.0,91.2552,91.2839,91.198,91.198,12057.0
2024-04-12 10:20:00,95.58,95.66,95.53,95.66,9875.0,91.2171,91.2934,91.1693,91.2934,9875.0
2024-04-12 10:25:00,95.66,95.88,95.65,95.86,15703.0,91.2934,91.5034,91.2839,91.4843,15703.0
2024-04-12 10:30:00,95.85,95.86,95.73,95.77,18023.0,91.4747,91.4843,91.3602,91.3984,18023.0
2024-04-12 10:35:00,95.77,95.77,95.6,95.69,8033.0,91.3984,91.3984,91.2361,91.322,8033.0
2024-04-12 10:40:00,95.69,95.72,95.56,95.58,7487.0,91.322,91.3507,91.198,91.2171,7487.0
2024-04-12 10:45:00,95.6,95.65,95.57,95.63,13552.0,91.2361,91.2839,91.2075,91.2648,13552.0
2024-04-12 10:50:00,95.65,95.74,95.62,95.72,8278.0,91.2839,91.3698,91.2552,91.3507,8278.0
2024-04-12 10:55:00,95.73,95.81,95.71,95.76,12860.0,91.3602,91.4366,91.3411,91.3888,12860.0
2024-04-12 11:00:00,95.76,95.88,95.75,95.87,10912.0,91.3888,91.5034,91.3793,91.4938,10912.0
2024-04-12 11:05:00,95.86,95.86,95.62,95.62,7895.0,91.4843,91.4843,91.2552,91.2552,7895.0
2024-04-12 11:10:00,95.62,95.67,95.54,95.55,7677.0,91.2552,91.303,91.1789,91.1884,7677.0
2024-04-12 11:15:00,95.54,95.59,95.47,95.54,11891.0,91.1789,91.2266,91.1121,91.1789,11891.0
2024-04-12 11:20:00,95.54,95.54,95.39,95.39,6327.0,91.1789,91.1789,91.0357,91.0357,6327.0
2024-04-12 11:25:00,95.41,95.41,95.28,95.35,5002.0,91.0548,91.0548,90.9308,90.9976,5002.0
2024-04-12 11:30:00,95.35,95.4,95.32,95.4,11640.0,90.9976,91.0453,90.9689,91.0453,11640.0
2024-04-12 11:35:00,95.41,95.52,95.4,95.42,10638.0,91.0548,91.1598,91.0453,91.0644,10638.0
2024-04-12 11:40:00,95.42,95.45,95.35,95.39,31442.0,91.0644,91.093,90.9976,91.0357,31442.0
2024-04-12 11:45:00,95.39,95.55,95.38,95.53,11136.0,91.0357,91.1884,91.0262,91.1693,11136.0
2024-04-12 11:50:00,95.52,95.52,95.34,95.41,10153.0,91.1598,91.1598,90.988,91.0548,10153.0
2024-04-12 11:55:00,95.4,95.53,95.39,95.5,4804.0,91.0453,91.1693,91.0357,91.1407,4804.0
2024-04-12 12:00:00,95.5,95.53,95.42,95.48,12936.0,91.1407,91.1693,91.0644,91.1216,12936.0
2024-04-12 12:05:00,95.48,95.61,95.48,95.58,12889.0,91.1216,91.2457,91.1216,91.2171,12889.0
2024-04-12 12:10:00,95.55,95.57,95.49,95.51,9436.0,91.1884,91.2075,91.1312,91.1503,9436.0
2024-04-12 12:15:00,95.5,95.51,95.31,95.31,11341.0,91.1407,91.1503,90.9594,90.9594,11341.0
2024-04-12 12:20:00,95.32,95.39,95.31,95.37,4658.0,90.9689,91.0357,90.9594,91.0166,4658.0
2024-04-12 12:25:00,95.35,95.41,95.3,95.33,9814.0,90.9976,91.0548,90.9498,90.9785,9814.0
2024-04-12 12:30:00,95.34,95.38,95.12,95.18,7932.0,90.988,91.0262,90.7781,90.8353,7932.0
2024-04-12 12:35:00,95.18,95.23,95.08,95.18,12538.0,90.8353,90.883,90.7399,90.8353,12538.0
2024-04-12 12:40:00,95.19,95.3,95.19,95.27,12712.0,90.8449,90.9498,90.8449,90.9212,12712.0
2024-04-12 12:45:00,95.27,95.3,95.19,95.28,19090.0,90.9212,90.9498,90.8449,90.9308,19090.0
2024-04-12 12:50:00,95.26,95.28,95.08,95.1,9644.0,90.9117,90.9308,90.7399,90.759,9644.0
2024-04-12 12:55:00,95.1,95.13,95.05,95.07,18943.0,90.759,90.7876,90.7113,90.7303,18943.0
2024-04-12 13:00:00,95.06,95.12,94.89,94.92,9624.0,90.7208,90.7781,90.5586,90.5872,9624.0
2024-04-12 13:05:00,94.91,94.93,94.71,94.74,10901.0,90.5776,90.5967,90.3868,90.4154,10901.0
2024-04-12 13:10:00,94.77,94.89,94.75,94.88,7914.0,90.444,90.5586,90.4249,90.549,7914.0
2024-04-12 13:15:00,94.88,94.97,94.8,94.8,11583.0,90.549,90.6349,90.4727,90.4727,11583.0
2024-04-12 13:20:00,94.79,94.8,94.7,94.7,15280.0,90.4631,90.4727,90.3772,90.3772,15280.0
2024-04-12 13:25:00,94.7,94.82,94.64,94.65,9990.0,90.3772,90.4918,90.32,90.3295,9990.0
2024-04-12 13:30:00,94.63,94.75,94.61,94.71,11545.0,90.3104,90.4249,90.2913,90.3868,11545.0
2024-04-12 13:35:00,94.7,94.76,94.68,94.76,12691.0,90.3772,90.4345,90.3581,90.4345,12691.0
2024-04-12 13:40:00,94.78,94.89,94.78,94.88,9566.0,90.4536,90.5586,90.4536,90.549,9566.0
2024-04-12 13:45:00,94.89,95.02,94.89,95.01,8975.0,90.5586,90.6826,90.5586,90.6731,8975.0
2024-04-12 13:50:00,95.05,95.13,95.04,95.06,10282.0,90.7113,90.7876,90.7017,90.7208,10282.0
2024-04-12 13:55:00,95.06,95.16,95.06,95.15,10472.0,90.7208,90.8162,90.7208,90.8067,10472.0
2024-04-12 14:00:00,95.17,95.19,95.06,95.08,8753.0,90.8258,90.8449,90.7208,90.7399,8753.0
2024-04-12 14:05:00,95.07,95.27,95.07,95.25,12999.0,90.7303,90.9212,90.7303,90.9021,12999.0
2024-04-12 14:10:00,95.23,95.28,95.19,95.19,23136.0,90.883,90.9308,90.8449,90.8449,23136.0
2024-04-12 14:15:00,95.18,95.29,95.18,95.23,10459.0,90.8353,90.9403,90.8353,90.883,10459.0
2024-04-12 14:20:00,95.24,95.34,95.23,95.3,9786.0,90.8926,90.988,90.883,90.9498,9786.0
2024-04-12 14:25:00,95.26,95.28,95.15,95.18,6874.0,90.9117,90.9308,90.8067,90.8353,6874.0
2024-04-12 14:30:00,95.2,95.21,94.99,95.04,12578.0,90.8544,90.864,90.654,90.7017,12578.0
2024-04-12 14:35:00,95.04,95.09,95.01,95.05,7764.0,90.7017,90.7494,90.6731,90.7113,7764.0
2024-04-12 14:40:00,95.05,95.1,94.98,95.03,7428.0,90.7113,90.759,90.6444,90.6922,7428.0
2024-04-12 14:45:00,95.04,95.15,95.03,95.12,6797.0,90.7017,90.8067,90.6922,90.7781,6797.0
2024-04-12 14:50:00,95.14,95.2,95.04,95.06,8230.0,90.7971,90.8544,90.7017,90.7208,8230.0
2024-04-12 14:55:00,95.07,95.09,94.94,94.96,10859.0,90.7303,90.7494,90.6063,90.6254,10859.0
2024-04-12 15:00:00,94.92,94.96,94.87,94.96,9109.0,90.5872,90.6254,90.5395,90.6254,9109.0
2024-04-12 15:05:00,94.92,94.95,94.88,94.89,9852.0,90.5872,90.6158,90.549,90.5586,9852.0
2024-04-12 15:10:00,94.92,94.97,94.86,94.87,26661.0,90.5872,90.6349,90.5299,90.5395,26661.0
2024-04-12 15:15:00,94.86,95.03,94.82,94.95,8505.0,90.5299,90.6922,90.4918,90.6158,8505.0
2024-04-12 15:20:00,94.94,95.01,94.91,94.98,9110.0,90.6063,90.6731,90.5776,90.6444,9110.0
2024-04-12 15:25:00,95.0,95.06,94.91,94.91,14286.0,90.6635,90.7208,90.5776,90.5776,14286.0
2024-04-12 15:30:00,94.92,95.09,94.92,95.06,13021.0,90.5872,90.7494,90.5872,90.7208,13021.0
2024-04-12 15:35:00,95.06,95.06,94.85,94.85,9434.0,90.7208,90.7208,90.5204,90.5204,9434.0
2024-04-12 15:40:00,94.86,95.09,94.86,95.04,15949.0,90.5299,90.7494,90.5299,90.7017,15949.0
2024-04-12 15:45:00,95.06,95.1,94.95,95.03,18388.0,90.7208,90.759,90.6158,90.6922,18388.0
2024-04-12 15:50:00,95.04,95.05,94.83,94.92,54544.0,90.7017,90.7113,90.5013,90.5872,54544.0
2024-04-12 15:55:00,94.92,94.99,94.85,94.89,260366.0,90.5872,90.654,90.5204,90.5586,260366.0
2024-04-15 09:30:00,95.45,95.61,95.17,95.59,41266.0,91.093,91.2457,90.8258,91.2266,41266.0
2024-04-15 09:35:00,95.63,95.63,95.13,95.23,17079.0,91.2648,91.2648,90.7876,90.883,17079.0
2024-04-15 09:40:00,95.16,95.2,94.95,95.11,4798.0,90.8162,90.8544,90.6158,90.7685,4798.0
2024-04-15 09:45:00,95.13,95.13,94.79,95.01,8744.0,90.7876,90.7876,90.4631,90.6731,8744.0
2024-04-15 09:50:00,95.01,95.05,94.69,94.71,5453.0,90.6731,90.7113,90.3677,90.3868,5453.0
2024-04-15 09:55:00,94.69,94.75,94.62,94.73,8754.0,90.3677,90.4249,90.3009,90.4059,8754.0
2024-04-15 10:00:00,94.79,94.79,94.45,94.51,18048.0,90.4631,90.4631,90.1386,90.1959,18048.0
2024-04-15 10:05:00,94.51,94.51,94.26,94.26,10793.0,90.1959,90.1959,89.9573,89.9573,10793.0
2024-04-15 10:10:00,94.27,94.31,93.94,93.94,37222.0,89.9669,90.005,89.6519,89.6519,37222.0
2024-04-15 10:15:00,93.94,94.23,93.91,94.23,35156.0,89.6519,89.9287,89.6233,89.9287,35156.0
2024-04-15 10:20:00,94.23,94.32,94.18,94.19,20399.0,89.9287,90.0146,89.881,89.8905,20399.0
2024-04-15 10:25:00,94.18,94.26,94.11,94.24,18263.0,89.881,89.9573,89.8142,89.9382,18263.0
2024-04-15 10:30:00,94.26,94.28,94.15,94.15,13305.0,89.9573,89.9764,89.8523,89.8523,13305.0
2024-04-15 10:35:00,94.14,94.16,93.97,94.0,13250.0,89.8428,89.8619,89.6806,89.7092,13250.0
2024-04-15 10:40:00,93.99,94.07,93.96,94.0,19804.0,89.6996,89.776,89.671,89.7092,19804.0
2024-04-15 10:45:00,93.98,94.1,93.87,94.1,25727.0,89.6901,89.8046,89.5851,89.8046,25727.0
2024-04-15 10:50:00,94.08,94.14,93.93,94.0,20282.0,89.7855,89.8428,89.6424,89.7092,20282.0
2024-04-15 10:55:00,94.0,94.07,93.91,93.92,15187.0,89.7092,89.776,89.6233,89.6328,15187.0
2024-04-15 11:00:00,93.93,93.95,93.78,93.78,13045.0,89.6424,89.6615,89.4992,89.4992,13045.0
2024-04-15 11:05:00,93.78,93.86,93.74,93.8,13711.0,89.4992,89.5756,89.4611,89.5183,13711.0
2024-04-15 11:10:00,93.79,93.85,93.77,93.84,9589.0,89.5088,89.566,89.4897,89.5565,9589.0
2024-04-15 11:15:00,93.83,93.97,93.81,93.97,13903.0,89.5469,89.6806,89.5279,89.6806,13903.0
2024-04-15 11:20:00,93.99,94.04,93.94,93.99,11366.0,89.6996,89.7474,89.6519,89.6996,11366.0
2024-04-15 11:25:00,93.99,94.0,93.9,93.99,11671.0,89.6996,89.7092,89.6137,89.6996,11671.0
2024-04-15 11:30:00,94.01,94.07,93.97,94.04,22164.0,89.7187,89.776,89.6806,89.7474,22164.0
2024-04-15 11:35:00,94.04,94.04,93.97,94.0,11674.0,89.7474,89.7474,89.6806,89.7092,11674.0
2024-04-15 11:40:00,94.0,94.12,94.0,94.1,35827.0,89.7092,89.8237,89.7092,89.8046,35827.0
2024-04-15 11:45:00,94.11,94.23,94.1,94.11,10083.0,89.8142,89.9287,89.8046,89.8142,10083.0
2024-04-15 11:50:00,94.09,94.29,94.08,94.29,9787.0,89.7951,89.9859,89.7855,89.9859,9787.0
2024-04-15 11:55:00,94.29,94.37,94.24,94.25,14821.0,89.9859,90.0623,89.9382,89.9478,14821.0
2024-04-15 12:00:00,94.25,94.33,94.25,94.32,1986.0,89.9478,90.0241,89.9478,90.0146,1986.0
2024-04-15 12:05:00,94.31,94.32,94.26,94.27,8610.0,90.005,90.0146,89.9573,89.9669,8610.0
2024-04-15 12:10:00,94.27,94.3,94.21,94.26,6543.0,89.9669,89.9955,89.9096,89.9573,6543.0
2024-04-15 12:15:00,94.28,94.28,94.1,94.1,5667.0,89.9764,89.9764,89.8046,89.8046,5667.0
2024-04-15 12:20:00,94.09,94.15,94.05,94.06,9913.0,89.7951,89.8523,89.7569,89.7664,9913.0
2024-04-15 12:25:00,94.07,94.09,94.01,94.02,3400.0,89.776,89.7951,89.7187,89.7283,3400.0
2024-04-15 12:30:00,93.95,94.03,93.93,93.98,7492.0,89.6615,89.7378,89.6424,89.6901,7492.0
2024-04-15 12:35:00,93.98,94.01,93.95,94.01,5005.0,89.6901,89.7187,89.6615,89.7187,5005.0
2024-04-15 12:40:00,94.0,94.05,93.97,94.01,6224.0,89.7092,89.7569,89.6806,89.7187,6224.0
2024-04-15 12:45:00,94.05,94.09,94.03,94.05,7117.0,89.7569,89.7951,89.7378,89.7569,7117.0
2024-04-15 12:50:00,94.07,94.1,94.06,94.09,3930.0,89.776,89.8046,89.7664,89.7951,3930.0
2024-04-15 12:55:00,94.08,94.18,94.08,94.13,8171.0,89.7855,89.881,89.7855,89.8332,8171.0
2024-04-15 13:00:00,94.11,94.11,94.04,94.07,5565.0,89.8142,89.8142,89.7474,89.776,5565.0
2024-04-15 13:05:00,94.07,94.14,94.07,94.08,12590.0,89.776,89.8428,89.776,89.7855,12590.0
2024-04-15 13:10:00,94.09,94.1,94.01,94.04,10149.0,89.7951,89.8046,89.7187,89.7474,10149.0
2024-04-15 13:15:00,94.03,94.08,93.94,93.94,13523.0,89.7378,89.7855,89.6519,89.6519,13523.0
2024-04-15 13:20:00,93.93,93.98,93.88,93.96,9126.0,89.6424,89.6901,89.5947,89.671,9126.0
2024-04-15 13:25:00,93.97,94.02,93.91,93.97,5759.0,89.6806,89.7283,89.6233,89.6806,5759.0
2024-04-15 13:30:00,93.96,93.96,93.69,93.84,13475.0,89.671,89.671,89.4133,89.5565,13475.0
2024-04-15 13:35:00,93.85,94.02,93.85,93.9,20802.0,89.566,89.7283,89.566,89.6137,20802.0
2024-04-15 13:40:00,93.91,94.01,93.83,93.9,12340.0,89.6233,89.7187,89.5469,89.6137,12340.0
2024-04-15 13:45:00,93.87,93.97,93.83,93.84,8894.0,89.5851,89.6806,89.5469,89.5565,8894.0
2024-04-15 13:50:00,93.84,93.88,93.74,93.74,14264.0,89.5565,89.5947,89.4611,89.4611,14264.0
2024-04-15 13:55:00,93.74,93.93,93.74,93.93,16943.0,89.4611,89.6424,89.4611,89.6424,16943.0
2024-04-15 14:00:00,93.92,94.02,93.9,94.0,14359.0,89.6328,89.7283,89.6137,89.7092,14359.0
2024-04-15 14:05:00,93.99,94.02,93.87,93.88,14052.0,89.6996,89.7283,89.5851,89.5947,14052.0
2024-04-15 14:10:00,93.88,93.89,93.81,93.84,12168.0,89.5947,89.6042,89.5279,89.5565,12168.0
2024-04-15 14:15:00,93.82,93.89,93.78,93.88,15617.0,89.5374,89.6042,89.4992,89.5947,15617.0
2024-04-15 14:20:00,93.88,93.96,93.85,93.85,15632.0,89.5947,89.671,89.566,89.566,15632.0
2024-04-15 14:25:00,93.86,93.95,93.85,93.87,16990.0,89.5756,89.6615,89.566,89.5851,16990.0
2024-04-15 14:30:00,93.87,93.99,93.81,93.97,32569.0,89.5851,89.6996,89.5279,89.6806,32569.0
2024-04-15 14:35:00,93.98,94.09,93.93,93.93,10264.0,89.6901,89.7951,89.6424,89.6424,10264.0
2024-04-15 14:40:00,93.96,94.04,93.96,93.97,10003.0,89.671,89.7474,89.671,89.6806,10003.0
2024-04-15 14:45:00,93.97,93.97,93.76,93.77,6662.0,89.6806,89.6806,89.4801,89.4897,6662.0
2024-04-15 14:50:00,93.76,93.79,93.68,93.69,8800.0,89.4801,89.5088,89.4038,89.4133,8800.0
2024-04-15 14:55:00,93.72,93.87,93.72,93.85,12992.0,89.442,89.5851,89.442,89.566,12992.0
2024-04-15 15:00:00,93.86,93.92,93.82,93.88,9525.0,89.5756,89.6328,89.5374,89.5947,9525.0
2024-04-15 15:05:00,93.85,93.92,93.84,93.92,8451.0,89.566,89.6328,89.5565,89.6328,8451.0
2024-04-15 15:10:00,93.91,93.98,93.85,93.98,11477.0,89.6233,89.6901,89.566,89.6901,11477.0
2024-04-15 15:15:00,93.98,93.99,93.81,93.81,19712.0,89.6901,89.6996,89.5279,89.5279,19712.0
2024-04-15 15:20:00,93.84,93.98,93.8,93.96,16641.0,89.5565,89.6901,89.5183,89.671,16641.0
2024-04-15 15:25:00,93.97,94.16,93.97,94.11,22322.0,89.6806,89.8619,89.6806,89.8142,22322.0
2024-04-15 15:30:00,94.1,94.28,94.1,94.15,17406.0,89.8046,89.9764,89.8046,89.8523,17406.0
2024-04-15 15:35:00,94.14,94.14,94.03,94.06,16456.0,89.8428,89.8428,89.7378,89.7664,16456.0
2024-04-15 15:40:00,94.06,94.11,94.03,94.05,25657.0,89.7664,89.8142,89.7378,89.7569,25657.0
2024-04-15 15:45:00,94.04,94.14,94.0,94.14,26480.0,89.7474,89.8428,89.7092,89.8428,26480.0
2024-04-15 15:50:00,94.14,94.27,94.1,94.27,44599.0,89.8428,89.9669,89.8046,89.9669,44599.0
2024-04-15 15:55:00,94.27,94.35,94.09,94.12,174145.0,89.9669,90.0432,89.7951,89.8237,174145.0
2024-04-16 09:30:00,94.0,94.0,93.69,93.73,30645.0,89.7092,89.7092,89.4133,89.4515,30645.0
2024-04-16 09:35:00,93.75,93.75,93.35,93.44,28757.0,89.4706,89.4706,89.0889,89.1747,28757.0
2024-04-16 09:40:00,93.38,93.45,93.21,93.33,11857.0,89.1175,89.1843,88.9552,89.0698,11857.0
2024-04-16 09:45:00,93.33,93.45,93.25,93.27,8163.0,89.0698,89.1843,88.9934,89.0125,8163.0
2024-04-16 09:50:00,93.26,93.26,93.07,93.2,29657.0,89.003,89.003,88.8216,88.9457,29657.0
2024-04-16 09:55:00,93.18,93.18,93.01,93.01,7823.0,88.9266,88.9266,88.7644,88.7644,7823.0
2024-04-16 10:00:00,93.03,93.05,92.75,92.75,35250.0,88.7835,88.8025,88.5162,88.5162,35250.0
2024-04-16 10:05:00,92.75,93.03,92.74,93.0,21294.0,88.5162,88.7835,88.5067,88.7548,21294.0
2024-04-16 10:10:00,93.0,93.16,92.96,93.12,12135.0,88.7548,88.9075,88.7167,88.8694,12135.0
2024-04-16 10:15:00,93.1,93.23,93.1,93.12,10194.0,88.8503,88.9743,88.8503,88.8694,10194.0
2024-04-16 10:20:00,93.15,93.18,92.99,93.03,8771.0,88.898,88.9266,88.7453,88.7835,8771.0
2024-04-16 10:25:00,93.09,93.09,92.99,93.03,10996.0,88.8407,88.8407,88.7453,88.7835,10996.0
2024-04-16 10:30:00,93.02,93.02,92.86,92.89,14738.0,88.7739,88.7739,88.6212,88.6499,14738.0
2024-04-16 10:35:00,92.9,92.97,92.87,92.88,18899.0,88.6594,88.7262,88.6308,88.6403,18899.0
2024-04-16 10:40:00,92.88,93.15,92.82,93.06,27990.0,88.6403,88.898,88.583,88.8121,27990.0
2024-04-16 10:45:00,93.06,93.07,92.89,93.06,10899.0,88.8121,88.8216,88.6499,88.8121,10899.0
2024-04-16 10:50:00,93.04,93.06,92.94,92.95,30211.0,88.793,88.8121,88.6976,88.7071,30211.0
2024-04-16 10:55:00,92.95,93.0,92.9,92.92,8746.0,88.7071,88.7548,88.6594,88.6785,8746.0
2024-04-16 11:00:00,92.91,92.99,92.87,92.98,10209.0,88.6689,88.7453,88.6308,88.7357,10209.0
2024-04-16 11:05:00,93.0,93.01,92.89,92.94,11446.0,88.7548,88.7644,88.6499,88.6976,11446.0
2024-04-16 11:10:00,92.95,93.07,92.93,92.94,14402.0,88.7071,88.8216,88.688,88.6976,14402.0
2024-04-16 11:15:00,92.94,93.1,92.94,92.96,21697.0,88.6976,88.8503,88.6976,88.7167,21697.0
2024-04-16 11:20:00,92.95,92.96,92.86,92.94,13456.0,88.7071,88.7167,88.6212,88.6976,13456.0
2024-04-16 11:25:00,92.95,93.15,92.94,93.15,7818.0,88.7071,88.898,88.6976,88.898,7818.0
2024-04-16 11:30:00,93.16,93.24,93.11,93.22,20940.0,88.9075,88.9839,88.8598,88.9648,20940.0
2024-04-16 11:35:00,93.2,93.25,93.14,93.16,16102.0,88.9457,88.9934,88.8884,88.9075,16102.0
2024-04-16 11:40:00,93.17,93.36,93.17,93.27,41683.0,88.9171,89.0984,88.9171,89.0125,41683.0
2024-04-16 11:45:00,93.25,93.25,93.05,93.09,6679.0,88.9934,88.9934,88.8025,88.8407,6679.0
2024-04-16 11:50:00,93.1,93.53,93.1,93.53,7716.0,88.8503,89.2606,88.8503,89.2606,7716.0
2024-04-16 11:55:00,93.53,93.57,93.37,93.37,10432.0,89.2606,89.2988,89.1079,89.1079,10432.0
2024-04-16 12:00:00,93.36,93.42,93.31,93.42,13314.0,89.0984,89.1557,89.0507,89.1557,13314.0
2024-04-16 12:05:00,93.45,93.51,93.43,93.49,5663.0,89.1843,89.2416,89.1652,89.2225,5663.0
2024-04-16 12:10:00,93.52,93.56,93.49,93.54,2853.0,89.2511,89.2893,89.2225,89.2702,2853.0
2024-04-16 12:15:00,93.56,93.61,93.56,93.6,5847.0,89.2893,89.337,89.2893,89.3274,5847.0
2024-04-16 12:20:00,93.59,93.66,93.57,93.63,3409.0,89.3179,89.3847,89.2988,89.3561,3409.0
2024-04-16 12:25:00,93.64,93.65,93.57,93.57,7103.0,89.3656,89.3752,89.2988,89.2988,7103.0
2024-04-16 12:30:00,93.61,93.7,93.6,93.6,4697.0,89.337,89.4229,89.3274,89.3274,4697.0
2024-04-16 12:35:00,93.59,93.63,93.57,93.59,8171.0,89.3179,89.3561,89.2988,89.3179,8171.0
2024-04-16 12:40:00,93.56,93.62,93.54,93.55,4747.0,89.2893,89.3465,89.2702,89.2797,4747.0
2024-04-16 12:45:00,93.54,93.65,93.49,93.64,7050.0,89.2702,89.3752,89.2225,89.3656,7050.0
2024-04-16 12:50:00,93.65,93.67,93.57,93.58,4653.0,89.3752,89.3942,89.2988,89.3084,4653.0
2024-04-16 12:55:00,93.58,93.59,93.54,93.58,6618.0,89.3084,89.3179,89.2702,89.3084,6618.0
2024-04-16 13:00:00,93.57,93.57,93.39,93.41,5425.0,89.2988,89.2988,89.127,89.1461,5425.0
2024-04-16 13:05:00,93.4,93.47,93.37,93.46,4327.0,89.1366,89.2034,89.1079,89.1938,4327.0
2024-04-16 13:10:00,93.47,93.49,93.4,93.48,4345.0,89.2034,89.2225,89.1366,89.2129,4345.0
2024-04-16 13:15:00,93.48,93.55,93.46,93.55,3445.0,89.2129,89.2797,89.1938,89.2797,3445.0
2024-04-16 13:20:00,93.53,93.57,93.46,93.54,6708.0,89.2606,89.2988,89.1938,89.2702,6708.0
2024-04-16 13:25:00,93.56,93.56,93.45,93.46,5167.0,89.2893,89.2893,89.1843,89.1938,5167.0
2024-04-16 13:30:00,93.47,93.47,93.05,93.15,26160.0,89.2034,89.2034,88.8025,88.898,26160.0
2024-04-16 13:35:00,93.18,93.38,93.18,93.36,11916.0,88.9266,89.1175,88.9266,89.0984,11916.0
2024-04-16 13:40:00,93.37,93.52,93.3,93.36,7122.0,89.1079,89.2511,89.0411,89.0984,7122.0
2024-04-16 13:45:00,93.34,93.39,93.23,93.25,5648.0,89.0793,89.127,88.9743,88.9934,5648.0
2024-04-16 13:50:00,93.23,93.28,93.09,93.25,7727.0,88.9743,89.022,88.8407,88.9934,7727.0
2024-04-16 13:55:00,93.24,93.33,93.21,93.31,11003.0,88.9839,89.0698,88.9552,89.0507,11003.0
2024-04-16 14:00:00,93.3,93.3,93.19,93.29,12231.0,89.0411,89.0411,88.9362,89.0316,12231.0
2024-04-16 14:05:00,93.28,93.59,93.26,93.57,9662.0,89.022,89.3179,89.003,89.2988,9662.0
2024-04-16 14:10:00,93.58,93.6,93.4,93.4,15157.0,89.3084,89.3274,89.1366,89.1366,15157.0
2024-04-16 14:15:00,93.26,93.26,93.12,93.13,7893.0,89.003,89.003,88.8694,88.8789,7893.0
2024-04-16 14:20:00,93.15,93.16,92.96,93.01,7742.0,88.898,88.9075,88.7167,88.7644,7742.0
2024-04-16 14:25:00,93.02,93.18,93.01,93.08,11235.0,88.7739,88.9266,88.7644,88.8312,11235.0
2024-04-16 14:30:00,93.08,93.25,93.05,93.23,9183.0,88.8312,88.9934,88.8025,88.9743,9183.0
2024-04-16 14:35:00,93.22,93.28,93.18,93.19,8029.0,88.9648,89.022,88.9266,88.9362,8029.0
2024-04-16 14:40:00,93.19,93.28,93.16,93.26,4451.0,88.9362,89.022,88.9075,89.003,4451.0
2024-04-16 14:45:00,93.23,93.29,93.19,93.22,8122.0,88.9743,89.0316,88.9362,88.9648,8122.0
2024-04-16 14:50:00,93.24,93.43,93.24,93.39,8915.0,88.9839,89.1652,88.9839,89.127,8915.0
2024-04-16 14:55:00,93.36,93.44,93.36,93.44,15599.0,89.0984,89.1747,89.0984,89.1747,15599.0
2024-04-16 15:00:00,93.43,93.44,93.25,93.29,10842.0,89.1652,89.1747,88.9934,89.0316,10842.0
2024-04-16 15:05:00,93.3,93.32,93.21,93.25,8151.0,89.0411,89.0602,88.9552,88.9934,8151.0
2024-04-16 15:10:00,93.23,93.27,93.19,93.21,27548.0,88.9743,89.0125,88.9362,88.9552,27548.0
2024-04-16 15:15:00,93.21,93.25,93.07,93.15,33564.0,88.9552,88.9934,88.8216,88.898,33564.0
2024-04-16 15:20:00,93.14,93.18,93.07,93.18,22685.0,88.8884,88.9266,88.8216,88.9266,22685.0
2024-04-16 15:25:00,93.18,93.22,93.12,93.15,12810.0,88.9266,88.9648,88.8694,88.898,12810.0
2024-04-16 15:30:00,93.15,93.15,92.84,92.84,29665.0,88.898,88.898,88.6021,88.6021,29665.0
2024-04-16 15:35:00,92.84,93.05,92.77,92.94,26586.0,88.6021,88.8025,88.5353,88.6976,26586.0
2024-04-16 15:40:00,92.95,93.0,92.9,92.98,26277.0,88.7071,88.7548,88.6594,88.7357,26277.0
2024-04-16 15:45:00,92.98,93.12,92.97,93.11,26671.0,88.7357,88.8694,88.7262,88.8598,26671.0
2024-04-16 15:50:00,93.1,93.1,92.89,93.07,42573.0,88.8503,88.8503,88.6499,88.8216,42573.0
2024-04-16 15:55:00,93.08,93.09,92.85,92.86,166273.0,88.8312,88.8407,88.6117,88.6212,166273.0
2024-04-17 09:30:00,93.57,93.69,93.39,93.54,33528.0,89.2988,89.4133,89.127,89.2702,33528.0
2024-04-17 09:35:00,93.47,93.66,93.42,93.51,7773.0,89.2034,89.3847,89.1557,89.2416,7773.0
2024-04-17 09:40:00,93.52,93.58,93.42,93.57,10854.0,89.2511,89.3084,89.1557,89.2988,10854.0
2024-04-17 09:45:00,93.6,93.75,93.6,93.75,6193.0,89.3274,89.4706,89.3274,89.4706,6193.0
2024-04-17 09:50:00,93.78,93.93,93.77,93.87,11702.0,89.4992,89.6424,89.4897,89.5851,11702.0
2024-04-17 09:55:00,93.86,93.94,93.82,93.88,7057.0,89.5756,89.6519,89.5374,89.5947,7057.0
2024-04-17 10:00:00,93.84,93.85,93.6,93.67,18596.0,89.5565,89.566,89.3274,89.3942,18596.0
2024-04-17 10:05:00,93.68,93.88,93.68,93.86,13280.0,89.4038,89.5947,89.4038,89.5756,13280.0
2024-04-17 10:10:00,93.86,93.94,93.84,93.86,15598.0,89.5756,89.6519,89.5565,89.5756,15598.0
2024-04-17 10:15:00,93.9,93.9,93.7,93.7,10563.0,89.6137,89.6137,89.4229,89.4229,10563.0
2024-04-17 10:20:00,93.68,93.71,93.59,93.65,8468.0,89.4038,89.4324,89.3179,89.3752,8468.0
2024-04-17 10:25:00,93.66,93.69,93.46,93.47,6568.0,89.3847,89.4133,89.1938,89.2034,6568.0
2024-04-17 10:30:00,93.39,93.45,93.35,93.42,5683.0,89.127,89.1843,89.0889,89.1557,5683.0
2024-04-17 10:35:00,93.38,93.48,93.38,93.43,6577.0,89.1175,89.2129,89.1175,89.1652,6577.0
2024-04-17 10:40:00,93.42,93.42,93.34,93.35,5689.0,89.1557,89.1557,89.0793,89.0889,5689.0
2024-04-17 10:45:00,93.36,93.4,93.34,93.36,3822.0,89.0984,89.1366,89.0793,89.0984,3822.0
2024-04-17 10:50:00,93.38,93.38,93.2,93.32,12011.0,89.1175,89.1175,88.9457,89.0602,12011.0
2024-04-17 10:55:00,93.4,93.49,93.4,93.49,5830.0,89.1366,89.2225,89.1366,89.2225,5830.0
2024-04-17 11:00:00,93.5,93.61,93.44,93.61,9565.0,89.232,89.337,89.1747,89.337,9565.0
2024-04-17 11:05:00,93.59,93.59,93.42,93.42,3635.0,89.3179,89.3179,89.1557,89.1557,3635.0
2024-04-17 11:10:00,93.45,93.55,93.44,93.52,11023.0,89.1843,89.2797,89.1747,89.2511,11023.0
2024-04-17 11:15:00,93.49,93.51,93.45,93.48,4999.0,89.2225,89.2416,89.1843,89.2129,4999.0
2024-04-17 11:20:00,93.46,93.46,93.38,93.41,5692.0,89.1938,89.1938,89.1175,89.1461,5692.0
2024-04-17 11:25:00,93.39,93.44,93.32,93.4,2407.0,89.127,89.1747,89.0602,89.1366,2407.0
2024-04-17 11:30:00,93.38,93.38,93.24,93.26,20032.0,89.1175,89.1175,88.9839,89.003,20032.0
2024-04-17 11:35:00,93.29,93.42,93.27,93.41,13629.0,89.0316,89.1557,89.0125,89.1461,13629.0
2024-04-17 11:40:00,93.41,93.52,93.41,93.47,11100.0,89.1461,89.2511,89.1461,89.2034,11100.0
2024-04-17 11:45:00,93.43,93.46,93.4,93.43,6414.0,89.1652,89.1938,89.1366,89.1652,6414.0
2024-04-17 11:50:00,93.43,93.48,93.39,93.46,6320.0,89.1652,89.2129,89.127,89.1938,6320.0
2024-04-17 11:55:00,93.47,93.54,93.45,93.45,4939.0,89.2034,89.2702,89.1843,89.1843,4939.0
2024-04-17 12:00:00,93.46,93.49,93.43,93.44,6371.0,89.1938,89.2225,89.1652,89.1747,6371.0
2024-04-17 12:05:00,93.41,93.52,93.39,93.51,9581.0,89.1461,89.2511,89.127,89.2416,9581.0
2024-04-17 12:10:00,93.53,93.68,93.53,93.66,7864.0,89.2606,89.4038,89.2606,89.3847,7864.0
2024-04-17 12:15:00,93.66,93.72,93.6,93.72,6206.0,89.3847,89.442,89.3274,89.442,6206.0
2024-04-17 12:20:00,93.72,93.84,93.72,93.83,8624.0,89.442,89.5565,89.442,89.5469,8624.0
2024-04-17 12:25:00,93.85,93.92,93.73,93.74,17681.0,89.566,89.6328,89.4515,89.4611,17681.0
2024-04-17 12:30:00,93.68,93.75,93.66,93.73,3856.0,89.4038,89.4706,89.3847,89.4515,3856.0
2024-04-17 12:35:00,93.7,93.78,93.7,93.75,2278.0,89.4229,89.4992,89.4229,89.4706,2278.0
2024-04-17 12:40:00,93.78,93.81,93.72,93.72,4886.0,89.4992,89.5279,89.442,89.442,4886.0
2024-04-17 12:45:00,93.75,93.87,93.75,93.86,6068.0,89.4706,89.5851,89.4706,89.5756,6068.0
2024-04-17 12:50:00,93.86,93.89,93.82,93.88,5854.0,89.5756,89.6042,89.5374,89.5947,5854.0
2024-04-17 12:55:00,93.88,93.92,93.85,93.91,2972.0,89.5947,89.6328,89.566,89.6233,2972.0
2024-04-17 13:00:00,93.9,93.99,93.89,93.9,4325.0,89.6137,89.6996,89.6042,89.6137,4325.0
2024-04-17 13:05:00,93.88,93.98,93.88,93.93,4962.0,89.5947,89.6901,89.5947,89.6424,4962.0
2024-04-17 13:10:00,93.93,93.96,93.88,93.93,10165.0,89.6424,89.671,89.5947,89.6424,10165.0
2024-04-17 13:15:00,93.94,94.17,93.93,94.12,10667.0,89.6519,89.8714,89.6424,89.8237,10667.0
2024-04-17 13:20:00,94.14,94.16,94.11,94.15,3891.0,89.8428,89.8619,89.8142,89.8523,3891.0
2024-04-17 13:25:00,94.15,94.3,94.13,94.28,6852.0,89.8523,89.9955,89.8332,89.9764,6852.0
2024-04-17 13:30:00,94.26,94.27,94.12,94.13,6747.0,89.9573,89.9669,89.8237,89.8332,6747.0
2024-04-17 13:35:00,94.14,94.16,94.12,94.14,5183.0,89.8428,89.8619,89.8237,89.8428,5183.0
2024-04-17 13:40:00,94.15,94.21,94.1,94.2,9775.0,89.8523,89.9096,89.8046,89.9001,9775.0
2024-04-17 13:45:00,94.19,94.26,94.17,94.23,4086.0,89.8905,89.9573,89.8714,89.9287,4086.0
2024-04-17 13:50:00,94.26,94.3,94.2,94.29,4739.0,89.9573,89.9955,89.9001,89.9859,4739.0
2024-04-17 13:55:00,94.3,94.35,94.29,94.3,4469.0,89.9955,90.0432,89.9859,89.9955,4469.0
2024-04-17 14:00:00,94.28,94.33,94.25,94.32,6663.0,89.9764,90.0241,89.9478,90.0146,6663.0
2024-04-17 14:05:00,94.33,94.39,94.31,94.39,10112.0,90.0241,90.0814,90.005,90.0814,10112.0
2024-04-17 14:10:00,94.39,94.4,94.33,94.33,5467.0,90.0814,90.0909,90.0241,90.0241,5467.0
2024-04-17 14:15:00,94.33,94.46,94.3,94.46,6981.0,90.0241,90.1482,89.9955,90.1482,6981.0
2024-04-17 14:20:00,94.46,94.47,94.39,94.41,11013.0,90.1482,90.1577,90.0814,90.1005,11013.0
2024-04-17 14:25:00,94.42,94.48,94.36,94.36,13101.0,90.11,90.1673,90.0528,90.0528,13101.0
2024-04-17 14:30:00,94.39,94.45,94.38,94.43,3867.0,90.0814,90.1386,90.0718,90.1196,3867.0
2024-04-17 14:35:00,94.45,94.56,94.43,94.55,21093.0,90.1386,90.2436,90.1196,90.2341,21093.0
2024-04-17 14:40:00,94.55,94.75,94.54,94.66,15134.0,90.2341,90.4249,90.2245,90.3391,15134.0
2024-04-17 14:45:00,94.67,94.76,94.56,94.57,8064.0,90.3486,90.4345,90.2436,90.2532,8064.0
2024-04-17 14:50:00,94.59,94.6,94.33,94.36,8625.0,90.2723,90.2818,90.0241,90.0528,8625.0
2024-04-17 14:55:00,94.39,94.5,94.38,94.45,6297.0,90.0814,90.1864,90.0718,90.1386,6297.0
2024-04-17 15:00:00,94.45,94.47,94.4,94.43,5622.0,90.1386,90.1577,90.0909,90.1196,5622.0
2024-04-17 15:05:00,94.43,94.46,94.33,94.36,7865.0,90.1196,90.1482,90.0241,90.0528,7865.0
2024-04-17 15:10:00,94.36,94.44,94.33,94.34,7301.0,90.0528,90.1291,90.0241,90.0337,7301.0
2024-04-17 15:15:00,94.35,94.44,94.35,94.39,9309.0,90.0432,90.1291,90.0432,90.0814,9309.0
2024-04-17 15:20:00,94.4,94.56,94.4,94.56,9176.0,90.0909,90.2436,90.0909,90.2436,9176.0
2024-04-17 15:25:00,94.54,94.56,94.42,94.45,11093.0,90.2245,90.2436,90.11,90.1386,11093.0
2024-04-17 15:30:00,94.47,94.63,94.46,94.56,12621.0,90.1577,90.3104,90.1482,90.2436,12621.0
2024-04-17 15:35:00,94.52,94.55,94.44,94.46,20157.0,90.2054,90.2341,90.1291,90.1482,20157.0
2024-04-17 15:40:00,94.47,94.66,94.45,94.64,15201.0,90.1577,90.3391,90.1386,90.32,15201.0
2024-04-17 15:45:00,94.63,94.75,94.61,94.62,25006.0,90.3104,90.4249,90.2913,90.3009,25006.0
2024-04-17 15:50:00,94.61,94.65,94.51,94.63,39952.0,90.2913,90.3295,90.1959,90.3104,39952.0
2024-04-17 15:55:00,94.63,94.68,94.48,94.5,157589.0,90.3104,90.3581,90.1673,90.1864,157589.0
2024-04-18 09:30:00,94.91,95.01,94.71,94.76,27228.0,90.5776,90.6731,90.3868,90.4345,27228.0
2024-04-18 09:35:00,94.7,94.87,94.57,94.77,7147.0,90.3772,90.5395,90.2532,90.444,7147.0
2024-04-18 09:40:00,94.74,94.77,94.5,94.5,9994.0,90.4154,90.444,90.1864,90.1864,9994.0
2024-04-18 09:45:00,94.5,94.54,94.33,94.46,11138.0,90.1864,90.2245,90.0241,90.1482,11138.0
2024-04-18 09:50:00,94.43,94.56,94.42,94.53,7702.0,90.1196,90.2436,90.11,90.215,7702.0
2024-04-18 09:55:00,94.57,94.58,94.45,94.47,5998.0,90.2532,90.2627,90.1386,90.1577,5998.0
2024-04-18 10:00:00,94.49,94.56,94.43,94.48,12960.0,90.1768,90.2436,90.1196,90.1673,12960.0
2024-04-18 10:05:00,94.49,94.53,94.39,94.39,5642.0,90.1768,90.215,90.0814,90.0814,5642.0
2024-04-18 10:10:00,94.36,94.38,94.21,94.32,20103.0,90.0528,90.0718,89.9096,90.0146,20103.0
2024-04-18 10:15:00,94.37,94.53,94.34,94.53,7873.0,90.0623,90.215,90.0337,90.215,7873.0
2024-04-18 10:20:00,94.49,94.49,94.25,94.31,7177.0,90.1768,90.1768,89.9478,90.005,7177.0
2024-04-18 10:25:00,94.32,94.44,94.29,94.44,6111.0,90.0146,90.1291,89.9859,90.1291,6111.0
2024-04-18 10:30:00,94.48,94.48,94.33,94.43,5339.0,90.1673,90.1673,90.0241,90.1196,5339.0
2024-04-18 10:35:00,94.41,94.44,94.34,94.41,2936.0,90.1005,90.1291,90.0337,90.1005,2936.0
2024-04-18 10:40:00,94.39,94.52,94.35,94.47,4250.0,90.0814,90.2054,90.0432,90.1577,4250.0
2024-04-18 10:45:00,94.5,94.5,94.34,94.34,5757.0,90.1864,90.1864,90.0337,90.0337,5757.0
2024-04-18 10:50:00,94.33,94.46,94.31,94.45,8025.0,90.0241,90.1482,90.005,90.1386,8025.0
2024-04-18 10:55:00,94.46,94.52,94.42,94.45,8215.0,90.1482,90.2054,90.11,90.1386,8215.0
2024-04-18 11:00:00,94.46,94.54,94.43,94.47,13006.0,90.1482,90.2245,90.1196,90.1577,13006.0
2024-04-18 11:05:00,94.48,94.51,94.4,94.41,7890.0,90.1673,90.1959,90.0909,90.1005,7890.0
2024-04-18 11:10:00,94.44,94.59,94.44,94.59,4790.0,90.1291,90.2723,90.1291,90.2723,4790.0
2024-04-18 11:15:00,94.65,94.67,94.58,94.58,6119.0,90.3295,90.3486,90.2627,90.2627,6119.0
2024-04-18 11:20:00,94.59,94.74,94.58,94.73,6656.0,90.2723,90.4154,90.2627,90.4059,6656.0
2024-04-18 11:25:00,94.75,94.76,94.56,94.56,3365.0,90.4249,90.4345,90.2436,90.2436,3365.0
2024-04-18 11:30:00,94.57,94.58,94.49,94.55,7945.0,90.2532,90.2627,90.1768,90.2341,7945.0
2024-04-18 11:35:00,94.55,94.61,94.52,94.57,9970.0,90.2341,90.2913,90.2054,90.2532,9970.0
2024-04-18 11:40:00,94.54,94.57,94.45,94.45,5904.0,90.2245,90.2532,90.1386,90.1386,5904.0
2024-04-18 11:45:00,94.45,94.5,94.39,94.48,6592.0,90.1386,90.1864,90.0814,90.1673,6592.0
2024-04-18 11:50:00,94.48,94.56,94.48,94.53,3287.0,90.1673,90.2436,90.1673,90.215,3287.0
2024-04-18 11:55:00,94.51,94.58,94.5,94.55,5430.0,90.1959,90.2627,90.1864,90.2341,5430.0
2024-04-18 12:00:00,94.55,94.7,94.55,94.65,9985.0,90.2341,90.3772,90.2341,90.3295,9985.0
2024-04-18 12:05:00,94.63,94.63,94.53,94.57,3185.0,90.3104,90.3104,90.215,90.2532,3185.0
2024-04-18 12:10:00,94.57,94.59,94.52,94.58,4764.0,90.2532,90.2723,90.2054,90.2627,4764.0
2024-04-18 12:15:00,94.58,94.62,94.55,94.62,3799.0,90.2627,90.3009,90.2341,90.3009,3799.0
2024-04-18 12:20:00,94.66,94.68,94.63,94.66,3542.0,90.3391,90.3581,90.3104,90.3391,3542.0
2024-04-18 12:25:00,94.66,94.69,94.61,94.69,6019.0,90.3391,90.3677,90.2913,90.3677,6019.0
2024-04-18 12:30:00,94.67,94.68,94.56,94.56,5043.0,90.3486,90.3581,90.2436,90.2436,5043.0
2024-04-18 12:35:00,94.56,94.68,94.56,94.64,6671.0,90.2436,90.3581,90.2436,90.32,6671.0
2024-04-18 12:40:00,94.65,94.65,94.54,94.64,9595.0,90.3295,90.3295,90.2245,90.32,9595.0
2024-04-18 12:45:00,94.66,94.67,94.6,94.62,8111.0,90.3391,90.3486,90.2818,90.3009,8111.0
2024-04-18 12:50:00,94.61,94.63,94.53,94.59,4131.0,90.2913,90.3104,90.215,90.2723,4131.0
2024-04-18 12:55:00,94.62,94.65,94.58,94.58,5229.0,90.3009,90.3295,90.2627,90.2627,5229.0
2024-04-18 13:00:00,94.6,94.73,94.59,94.71,5431.0,90.2818,90.4059,90.2723,90.3868,5431.0
2024-04-18 13:05:00,94.7,94.79,94.67,94.79,8868.0,90.3772,90.4631,90.3486,90.4631,8868.0
2024-04-18 13:10:00,94.78,94.78,94.66,94.73,6522.0,90.4536,90.4536,90.3391,90.4059,6522.0
2024-04-18 13:15:00,94.73,94.74,94.6,94.64,8079.0,90.4059,90.4154,90.2818,90.32,8079.0
2024-04-18 13:20:00,94.69,94.77,94.67,94.72,6360.0,90.3677,90.444,90.3486,90.3963,6360.0
2024-04-18 13:25:00,94.73,94.93,94.72,94.93,7434.0,90.4059,90.5967,90.3963,90.5967,7434.0
2024-04-18 13:30:00,94.9,94.92,94.8,94.82,10673.0,90.5681,90.5872,90.4727,90.4918,10673.0
2024-04-18 13:35:00,94.83,94.84,94.73,94.78,3090.0,90.5013,90.5108,90.4059,90.4536,3090.0
2024-04-18 13:40:00,94.79,94.84,94.74,94.82,4859.0,90.4631,90.5108,90.4154,90.4918,4859.0
2024-04-18 13:45:00,94.81,94.91,94.79,94.91,6823.0,90.4822,90.5776,90.4631,90.5776,6823.0
2024-04-18 13:50:00,94.92,94.95,94.87,94.94,14473.0,90.5872,90.6158,90.5395,90.6063,14473.0
2024-04-18 13:55:00,94.96,95.03,94.92,95.01,10821.0,90.6254,90.6922,90.5872,90.6731,10821.0
2024-04-18 14:00:00,94.99,94.99,94.92,94.96,7084.0,90.654,90.654,90.5872,90.6254,7084.0
2024-04-18 14:05:00,94.93,95.05,94.93,95.03,10271.0,90.5967,90.7113,90.5967,90.6922,10271.0
2024-04-18 14:10:00,95.04,95.07,94.99,94.99,9661.0,90.7017,90.7303,90.654,90.654,9661.0
2024-04-18 14:15:00,95.02,95.16,95.02,95.15,23086.0,90.6826,90.8162,90.6826,90.8067,23086.0
2024-04-18 14:20:00,95.15,95.23,95.13,95.14,11763.0,90.8067,90.883,90.7876,90.7971,11763.0
2024-04-18 14:25:00,95.14,95.21,95.13,95.15,10898.0,90.7971,90.864,90.7876,90.8067,10898.0
2024-04-18 14:30:00,95.15,95.2,95.12,95.13,16640.0,90.8067,90.8544,90.7781,90.7876,16640.0
2024-04-18 14:35:00,95.14,95.2,95.14,95.15,9989.0,90.7971,90.8544,90.7971,90.8067,9989.0
2024-04-18 14:40:00,95.17,95.3,95.17,95.3,10928.0,90.8258,90.9498,90.8258,90.9498,10928.0
2024-04-18 14:45:00,95.29,95.36,95.28,95.33,11826.0,90.9403,91.0071,90.9308,90.9785,11826.0
2024-04-18 14:50:00,95.32,95.37,95.25,95.31,17934.0,90.9689,91.0166,90.9021,90.9594,17934.0
2024-04-18 14:55:00,95.32,95.38,95.25,95.38,14813.0,90.9689,91.0262,90.9021,91.0262,14813.0
2024-04-18 15:00:00,95.38,95.43,95.32,95.37,15866.0,91.0262,91.0739,90.9689,91.0166,15866.0
2024-04-18 15:05:00,95.38,95.44,95.34,95.34,21344.0,91.0262,91.0835,90.988,90.988,21344.0
2024-04-18 15:10:00,95.35,95.4,95.31,95.34,21267.0,90.9976,91.0453,90.9594,90.988,21267.0
2024-04-18 15:15:00,95.35,95.39,95.32,95.37,22824.0,90.9976,91.0357,90.9689,91.0166,22824.0
2024-04-18 15:20:00,95.37,95.58,95.37,95.56,65973.0,91.0166,91.2171,91.0166,91.198,65973.0
2024-04-18 15:25:00,95.55,95.57,95.47,95.53,68822.0,91.1884,91.2075,91.1121,91.1693,68822.0
2024-04-18 15:30:00,95.54,95.63,95.53,95.62,34260.0,91.1789,91.2648,91.1693,91.2552,34260.0
2024-04-18 15:35:00,95.61,95.62,95.53,95.53,35001.0,91.2457,91.2552,91.1693,91.1693,35001.0
2024-04-18 15:40:00,95.52,95.66,95.52,95.66,53866.0,91.1598,91.2934,91.1598,91.2934,53866.0
2024-04-18 15:45:00,95.66,95.85,95.63,95.84,84522.0,91.2934,91.4747,91.2648,91.4652,84522.0
2024-04-18 15:50:00,95.84,96.03,95.81,95.92,148193.0,91.4652,91.6465,91.4366,91.5415,148193.0
2024-04-18 15:55:00,95.91,96.01,95.83,95.91,387775.0,91.532,91.6274,91.4556,91.532,387775.0
2024-04-19 09:30:00,96.1,96.39,96.02,96.26,183546.0,91.7133,91.9901,91.637,91.866,183546.0
2024-04-19 09:35:00,96.25,96.48,96.11,96.43,18340.0,91.8565,92.076,91.7229,92.0283,18340.0
2024-04-19 09:40:00,96.43,96.47,96.03,96.08,8775.0,92.0283,92.0664,91.6465,91.6942,8775.0
2024-04-19 09:45:00,96.13,96.19,96.01,96.01,6673.0,91.742,91.7992,91.6274,91.6274,6673.0
2024-04-19 09:50:00,96.09,96.15,95.99,96.15,8543.0,91.7038,91.761,91.6083,91.761,8543.0
2024-04-19 09:55:00,96.1,96.21,96.08,96.2,15096.0,91.7133,91.8183,91.6942,91.8088,15096.0
2024-04-19 10:00:00,96.2,96.21,95.99,96.05,31221.0,91.8088,91.8183,91.6083,91.6656,31221.0
2024-04-19 10:05:00,96.04,96.15,95.98,96.15,10573.0,91.6561,91.761,91.5988,91.761,10573.0
2024-04-19 10:10:00,96.13,96.31,96.03,96.3,9601.0,91.742,91.9137,91.6465,91.9042,9601.0
2024-04-19 10:15:00,96.28,96.48,96.26,96.46,19960.0,91.8851,92.076,91.866,92.0569,19960.0
2024-04-19 10:20:00,96.47,96.64,96.46,96.62,20851.0,92.0664,92.2287,92.0569,92.2096,20851.0
2024-04-19 10:25:00,96.6,96.92,96.6,96.92,40034.0,92.1905,92.4959,92.1905,92.4959,40034.0
2024-04-19 10:30:00,96.9,96.92,96.78,96.8,20388.0,92.4768,92.4959,92.3623,92.3814,20388.0
2024-04-19 10:35:00,96.81,96.94,96.79,96.92,9948.0,92.3909,92.515,92.3718,92.4959,9948.0
2024-04-19 10:40:00,96.89,97.09,96.84,97.08,38023.0,92.4673,92.6581,92.4195,92.6486,38023.0
2024-04-19 10:45:00,97.09,97.14,96.94,96.94,20204.0,92.6581,92.7059,92.515,92.515,20204.0
2024-04-19 10:50:00,96.94,97.14,96.94,97.07,14245.0,92.515,92.7059,92.515,92.639,14245.0
2024-04-19 10:55:00,97.07,97.14,97.02,97.09,25286.0,92.639,92.7059,92.5913,92.6581,25286.0
2024-04-19 11:00:00,97.08,97.24,97.06,97.24,21311.0,92.6486,92.8013,92.6295,92.8013,21311.0
2024-04-19 11:05:00,97.24,97.34,97.21,97.33,18289.0,92.8013,92.8967,92.7727,92.8872,18289.0
2024-04-19 11:10:00,97.32,97.36,97.28,97.3,15943.0,92.8776,92.9158,92.8395,92.8585,15943.0
2024-04-19 11:15:00,97.29,97.33,97.19,97.22,20138.0,92.849,92.8872,92.7536,92.7822,20138.0
2024-04-19 11:20:00,97.22,97.32,97.21,97.31,15815.0,92.7822,92.8776,92.7727,92.8681,15815.0
2024-04-19 11:25:00,97.3,97.35,97.23,97.25,21897.0,92.8585,92.9063,92.7917,92.8108,21897.0
2024-04-19 11:30:00,97.25,97.27,97.16,97.22,20435.0,92.8108,92.8299,92.7249,92.7822,20435.0
2024-04-19 11:35:00,97.23,97.28,97.18,97.28,36307.0,92.7917,92.8395,92.744,92.8395,36307.0
2024-04-19 11:40:00,97.27,97.31,97.21,97.29,14257.0,92.8299,92.8681,92.7727,92.849,14257.0
2024-04-19 11:45:00,97.29,97.42,97.29,97.35,22635.0,92.849,92.9731,92.849,92.9063,22635.0
2024-04-19 11:50:00,97.35,97.41,97.32,97.38,35858.0,92.9063,92.9635,92.8776,92.9349,35858.0
2024-04-19 11:55:00,97.39,97.46,97.3,97.45,47817.0,92.9444,93.0112,92.8585,93.0017,47817.0
2024-04-19 12:00:00,97.46,97.54,97.4,97.54,23992.0,93.0112,93.0876,92.954,93.0876,23992.0
2024-04-19 12:05:00,97.53,97.56,97.51,97.54,17678.0,93.078,93.1067,93.059,93.0876,17678.0
2024-04-19 12:10:00,97.54,97.55,97.41,97.41,11966.0,93.0876,93.0971,92.9635,92.9635,11966.0
2024-04-19 12:15:00,97.42,97.43,97.3,97.3,12476.0,92.9731,92.9826,92.8585,92.8585,12476.0
2024-04-19 12:20:00,97.29,97.37,97.28,97.36,12174.0,92.849,92.9254,92.8395,92.9158,12174.0
2024-04-19 12:25:00,97.37,97.56,97.37,97.45,17462.0,92.9254,93.1067,92.9254,93.0017,17462.0
2024-04-19 12:30:00,97.44,97.45,97.37,97.45,5532.0,92.9922,93.0017,92.9254,93.0017,5532.0
2024-04-19 12:35:00,97.45,97.5,97.43,97.49,16270.0,93.0017,93.0494,92.9826,93.0399,16270.0
2024-04-19 12:40:00,97.49,97.6,97.47,97.57,18007.0,93.0399,93.1449,93.0208,93.1162,18007.0
2024-04-19 12:45:00,97.56,97.72,97.56,97.72,26120.0,93.1067,93.2594,93.1067,93.2594,26120.0
2024-04-19 12:50:00,97.72,97.95,97.7,97.88,64936.0,93.2594,93.4789,93.2403,93.4121,64936.0
2024-04-19 12:55:00,97.9,97.95,97.87,97.92,27171.0,93.4312,93.4789,93.4025,93.4502,27171.0
2024-04-19 13:00:00,97.92,97.94,97.83,97.93,15970.0,93.4502,93.4693,93.3644,93.4598,15970.0
2024-04-19 13:05:00,97.92,97.98,97.91,97.94,28358.0,93.4502,93.5075,93.4407,93.4693,28358.0
2024-04-19 13:10:00,97.92,97.96,97.88,97.89,16976.0,93.4502,93.4884,93.4121,93.4216,16976.0
2024-04-19 13:15:00,97.89,98.09,97.88,98.09,48681.0,93.4216,93.6125,93.4121,93.6125,48681.0
2024-04-19 13:20:00,98.08,98.1,98.02,98.08,14452.0,93.6029,93.622,93.5457,93.6029,14452.0
2024-04-19 13:25:00,98.09,98.17,98.07,98.09,37399.0,93.6125,93.6888,93.5934,93.6125,37399.0
2024-04-19 13:30:00,98.08,98.12,98.03,98.07,21932.0,93.6029,93.6411,93.5552,93.5934,21932.0
2024-04-19 13:35:00,98.06,98.1,97.9,97.92,24932.0,93.5839,93.622,93.4312,93.4502,24932.0
2024-04-19 13:40:00,97.92,98.0,97.87,97.91,24702.0,93.4502,93.5266,93.4025,93.4407,24702.0
2024-04-19 13:45:00,97.89,97.98,97.89,97.94,16331.0,93.4216,93.5075,93.4216,93.4693,16331.0
2024-04-19 13:50:00,97.95,97.99,97.83,97.87,42968.0,93.4789,93.5171,93.3644,93.4025,42968.0
2024-04-19 13:55:00,97.88,97.94,97.87,97.92,21272.0,93.4121,93.4693,93.4025,93.4502,21272.0
2024-04-19 14:00:00,97.92,97.92,97.71,97.8,19369.0,93.4502,93.4502,93.2498,93.3357,19369.0
2024-04-19 14:05:00,97.84,98.0,97.84,97.99,10580.0,93.3739,93.5266,93.3739,93.5171,10580.0
2024-04-19 14:10:00,98.0,98.02,97.97,97.98,10641.0,93.5266,93.5457,93.498,93.5075,10641.0
2024-04-19 14:15:00,97.98,98.11,97.98,98.1,10306.0,93.5075,93.6316,93.5075,93.622,10306.0
2024-04-19 14:20:00,98.08,98.11,97.99,98.03,10834.0,93.6029,93.6316,93.5171,93.5552,10834.0
2024-04-19 14:25:00,98.01,98.05,97.98,98.01,10623.0,93.5361,93.5743,93.5075,93.5361,10623.0
2024-04-19 14:30:00,98.01,98.05,97.99,97.99,12737.0,93.5361,93.5743,93.5171,93.5171,12737.0
2024-04-19 14:35:00,97.99,98.01,97.97,97.99,9974.0,93.5171,93.5361,93.498,93.5171,9974.0
2024-04-19 14:40:00,97.97,98.09,97.91,98.04,23291.0,93.498,93.6125,93.4407,93.5648,23291.0
2024-04-19 14:45:00,98.05,98.19,98.0,98.18,13105.0,93.5743,93.7079,93.5266,93.6984,13105.0
2024-04-19 14:50:00,98.17,98.17,98.08,98.12,15383.0,93.6888,93.6888,93.6029,93.6411,15383.0
2024-04-19 14:55:00,98.11,98.31,98.11,98.3,22026.0,93.6316,93.8224,93.6316,93.8129,22026.0
2024-04-19 15:00:00,98.3,98.39,98.27,98.33,26444.0,93.8129,93.8988,93.7843,93.8415,26444.0
2024-04-19 15:05:00,98.32,98.33,98.15,98.16,22538.0,93.832,93.8415,93.6697,93.6793,22538.0
2024-04-19 15:10:00,98.16,98.24,98.12,98.19,33320.0,93.6793,93.7556,93.6411,93.7079,33320.0
2024-04-19 15:15:00,98.19,98.21,98.09,98.11,28444.0,93.7079,93.727,93.6125,93.6316,28444.0
2024-04-19 15:20:00,98.12,98.21,98.1,98.1,28190.0,93.6411,93.727,93.622,93.622,28190.0
2024-04-19 15:25:00,98.1,98.25,98.08,98.22,38746.0,93.622,93.7652,93.6029,93.7366,38746.0
2024-04-19 15:30:00,98.21,98.28,98.17,98.26,34341.0,93.727,93.7938,93.6888,93.7747,34341.0
2024-04-19 15:35:00,98.26,98.29,98.14,98.17,39494.0,93.7747,93.8034,93.6602,93.6888,39494.0
2024-04-19 15:40:00,98.18,98.39,98.15,98.36,46826.0,93.6984,93.8988,93.6697,93.8702,46826.0
2024-04-19 15:45:00,98.35,98.41,98.13,98.13,78843.0,93.8606,93.9179,93.6507,93.6507,78843.0
2024-04-19 15:50:00,98.12,98.32,98.07,98.21,124632.0,93.6411,93.832,93.5934,93.727,124632.0
2024-04-19 15:55:00,98.21,98.33,98.15,98.26,270816.0,93.727,93.8415,93.6697,93.7747,270816.0
2024-04-22 09:30:00,98.13,98.16,97.79,97.82,49148.0,93.6507,93.6793,93.3262,93.3548,49148.0
2024-04-22 09:35:00,97.77,97.91,97.72,97.85,9197.0,93.3071,93.4407,93.2594,93.3834,9197.0
2024-04-22 09:40:00,97.84,98.11,97.76,98.11,10085.0,93.3739,93.6316,93.2976,93.6316,10085.0
2024-04-22 09:45:00,98.1,98.1,97.81,97.81,5916.0,93.622,93.622,93.3453,93.3453,5916.0
2024-04-22 09:50:00,97.85,97.94,97.8,97.89,9979.0,93.3834,93.4693,93.3357,93.4216,9979.0
2024-04-22 09:55:00,97.91,98.01,97.85,98.01,12594.0,93.4407,93.5361,93.3834,93.5361,12594.0
2024-04-22 10:00:00,98.01,98.08,97.84,98.06,15443.0,93.5361,93.6029,93.3739,93.5839,15443.0
2024-04-22 10:05:00,98.08,98.14,98.01,98.06,11597.0,93.6029,93.6602,93.5361,93.5839,11597.0
2024-04-22 10:10:00,98.1,98.22,98.06,98.2,13424.0,93.622,93.7366,93.5839,93.7175,13424.0
2024-04-22 10:15:00,98.19,98.24,98.11,98.24,16643.0,93.7079,93.7556,93.6316,93.7556,16643.0
2024-04-22 10:20:00,98.23,98.36,98.21,98.34,10941.0,93.7461,93.8702,93.727,93.8511,10941.0
2024-04-22 10:25:00,98.32,98.38,98.28,98.32,11544.0,93.832,93.8892,93.7938,93.832,11544.0
2024-04-22 10:30:00,98.3,98.46,98.29,98.42,26574.0,93.8129,93.9656,93.8034,93.9274,26574.0
2024-04-22 10:35:00,98.41,98.41,98.25,98.34,27648.0,93.9179,93.9179,93.7652,93.8511,27648.0
2024-04-22 10:40:00,98.33,98.33,98.1,98.21,14757.0,93.8415,93.8415,93.622,93.727,14757.0
2024-04-22 10:45:00,98.23,98.3,98.19,98.28,10092.0,93.7461,93.8129,93.7079,93.7938,10092.0
2024-04-22 10:50:00,98.25,98.4,98.19,98.34,46478.0,93.7652,93.9083,93.7079,93.8511,46478.0
2024-04-22 10:55:00,98.34,98.41,98.23,98.26,28459.0,93.8511,93.9179,93.7461,93.7747,28459.0
2024-04-22 11:00:00,98.24,98.28,98.06,98.14,9977.0,93.7556,93.7938,93.5839,93.6602,9977.0
2024-04-22 11:05:00,98.14,98.25,98.14,98.19,10939.0,93.6602,93.7652,93.6602,93.7079,10939.0
2024-04-22 11:10:00,98.18,98.23,98.15,98.19,11108.0,93.6984,93.7461,93.6697,93.7079,11108.0
2024-04-22 11:15:00,98.2,98.29,98.18,98.21,28197.0,93.7175,93.8034,93.6984,93.727,28197.0
2024-04-22 11:20:00,98.23,98.26,98.19,98.26,28298.0,93.7461,93.7747,93.7079,93.7747,28298.0
2024-04-22 11:25:00,98.27,98.3,98.19,98.2,14965.0,93.7843,93.8129,93.7079,93.7175,14965.0
2024-04-22 11:30:00,98.23,98.27,98.01,98.03,15776.0,93.7461,93.7843,93.5361,93.5552,15776.0
2024-04-22 11:35:00,98.02,98.09,97.97,98.01,13791.0,93.5457,93.6125,93.498,93.5361,13791.0
2024-04-22 11:40:00,98.0,98.05,97.95,98.03,13440.0,93.5266,93.5743,93.4789,93.5552,13440.0
2024-04-22 11:45:00,98.04,98.2,98.04,98.18,11254.0,93.5648,93.7175,93.5648,93.6984,11254.0
2024-04-22 11:50:00,98.18,98.2,98.08,98.13,19245.0,93.6984,93.7175,93.6029,93.6507,19245.0
2024-04-22 11:55:00,98.14,98.16,98.01,98.01,13437.0,93.6602,93.6793,93.5361,93.5361,13437.0
2024-04-22 12:00:00,98.05,98.11,98.04,98.05,11127.0,93.5743,93.6316,93.5648,93.5743,11127.0
2024-04-22 12:05:00,98.06,98.21,98.06,98.13,45693.0,93.5839,93.727,93.5839,93.6507,45693.0
2024-04-22 12:10:00,98.14,98.14,98.02,98.03,4561.0,93.6602,93.6602,93.5457,93.5552,4561.0
2024-04-22 12:15:00,98.03,98.05,97.98,97.98,9931.0,93.5552,93.5743,93.5075,93.5075,9931.0
2024-04-22 12:20:00,97.97,98.0,97.94,97.97,12072.0,93.498,93.5266,93.4693,93.498,12072.0
2024-04-22 12:25:00,97.96,98.05,97.94,98.04,6389.0,93.4884,93.5743,93.4693,93.5648,6389.0
2024-04-22 12:30:00,98.04,98.12,98.02,98.07,9006.0,93.5648,93.6411,93.5457,93.5934,9006.0
2024-04-22 12:35:00,98.09,98.15,98.08,98.1,8640.0,93.6125,93.6697,93.6029,93.622,8640.0
2024-04-22 12:40:00,98.09,98.14,98.09,98.12,13509.0,93.6125,93.6602,93.6125,93.6411,13509.0
2024-04-22 12:45:00,98.13,98.22,98.11,98.16,22542.0,93.6507,93.7366,93.6316,93.6793,22542.0
2024-04-22 12:50:00,98.2,98.21,98.15,98.15,5221.0,93.7175,93.727,93.6697,93.6697,5221.0
2024-04-22 12:55:00,98.14,98.23,98.13,98.23,7758.0,93.6602,93.7461,93.6507,93.7461,7758.0
2024-04-22 13:00:00,98.24,98.29,98.2,98.26,15705.0,93.7556,93.8034,93.7175,93.7747,15705.0
2024-04-22 13:05:00,98.25,98.27,98.2,98.24,10426.0,93.7652,93.7843,93.7175,93.7556,10426.0
2024-04-22 13:10:00,98.23,98.23,98.13,98.18,6922.0,93.7461,93.7461,93.6507,93.6984,6922.0
2024-04-22 13:15:00,98.17,98.2,98.13,98.2,6868.0,93.6888,93.7175,93.6507,93.7175,6868.0
2024-04-22 13:20:00,98.2,98.29,98.2,98.28,12588.0,93.7175,93.8034,93.7175,93.7938,12588.0
2024-04-22 13:25:00,98.27,98.29,98.17,98.26,19489.0,93.7843,93.8034,93.6888,93.7747,19489.0
2024-04-22 13:30:00,98.26,98.29,98.18,98.25,9700.0,93.7747,93.8034,93.6984,93.7652,9700.0
2024-04-22 13:35:00,98.24,98.3,98.24,98.25,37200.0,93.7556,93.8129,93.7556,93.7652,37200.0
2024-04-22 13:40:00,98.26,98.32,98.24,98.24,14331.0,93.7747,93.832,93.7556,93.7556,14331.0
2024-04-22 13:45:00,98.24,98.37,98.24,98.35,32953.0,93.7556,93.8797,93.7556,93.8606,32953.0
2024-04-22 13:50:00,98.37,98.5,98.35,98.44,38810.0,93.8797,94.0038,93.8606,93.9465,38810.0
2024-04-22 13:55:00,98.43,98.46,98.36,98.42,33717.0,93.937,93.9656,93.8702,93.9274,33717.0
2024-04-22 14:00:00,98.44,98.47,98.34,98.4,14233.0,93.9465,93.9751,93.8511,93.9083,14233.0
2024-04-22 14:05:00,98.39,98.39,98.31,98.31,13829.0,93.8988,93.8988,93.8224,93.8224,13829.0
2024-04-22 14:10:00,98.31,98.33,98.26,98.29,10643.0,93.8224,93.8415,93.7747,93.8034,10643.0
2024-04-22 14:15:00,98.28,98.43,98.28,98.39,15571.0,93.7938,93.937,93.7938,93.8988,15571.0
2024-04-22 14:20:00,98.41,98.44,98.4,98.44,10556.0,93.9179,93.9465,93.9083,93.9465,10556.0
2024-04-22 14:25:00,98.44,98.46,98.38,98.44,9350.0,93.9465,93.9656,93.8892,93.9465,9350.0
2024-04-22 14:30:00,98.42,98.44,98.36,98.37,12457.0,93.9274,93.9465,93.8702,93.8797,12457.0
2024-04-22 14:35:00,98.37,98.37,98.25,98.28,9306.0,93.8797,93.8797,93.7652,93.7938,9306.0
2024-04-22 14:40:00,98.29,98.3,98.11,98.12,13720.0,93.8034,93.8129,93.6316,93.6411,13720.0
2024-04-22 14:45:00,98.12,98.13,98.04,98.04,10294.0,93.6411,93.6507,93.5648,93.5648,10294.0
2024-04-22 14:50:00,98.04,98.19,98.04,98.18,16788.0,93.5648,93.7079,93.5648,93.6984,16788.0
2024-04-22 14:55:00,98.18,98.19,98.12,98.14,12299.0,93.6984,93.7079,93.6411,93.6602,12299.0
2024-04-22 15:00:00,98.12,98.15,98.02,98.04,53579.0,93.6411,93.6697,93.5457,93.5648,53579.0
2024-04-22 15:05:00,98.03,98.07,97.89,97.9,22470.0,93.5552,93.5934,93.4216,93.4312,22470.0
2024-04-22 15:10:00,97.94,97.99,97.88,97.96,25479.0,93.4693,93.5171,93.4121,93.4884,25479.0
2024-04-22 15:15:00,97.97,98.01,97.87,97.93,13109.0,93.498,93.5361,93.4025,93.4598,13109.0
2024-04-22 15:20:00,97.93,97.94,97.85,97.9,10278.0,93.4598,93.4693,93.3834,93.4312,10278.0
2024-04-22 15:25:00,97.9,97.94,97.85,97.89,24185.0,93.4312,93.4693,93.3834,93.4216,24185.0
2024-04-22 15:30:00,97.88,97.92,97.81,97.81,20205.0,93.4121,93.4502,93.3453,93.3453,20205.0
2024-04-22 15:35:00,97.81,97.85,97.7,97.83,21931.0,93.3453,93.3834,93.2403,93.3644,21931.0
2024-04-22 15:40:00,97.83,97.92,97.77,97.9,25937.0,93.3644,93.4502,93.3071,93.4312,25937.0
2024-04-22 15:45:00,97.91,98.12,97.89,98.11,36250.0,93.4407,93.6411,93.4216,93.6316,36250.0
2024-04-22 15:50:00,98.13,98.13,97.93,97.98,47431.0,93.6507,93.6507,93.4598,93.5075,47431.0
2024-04-22 15:55:00,97.98,98.14,97.93,98.12,144465.0,93.5075,93.6602,93.4598,93.6411,144465.0
2024-04-23 09:30:00,98.11,98.27,97.9,98.21,32892.0,93.6316,93.7843,93.4312,93.727,32892.0
2024-04-23 09:35:00,98.12,98.46,98.12,98.39,20628.0,93.6411,93.9656,93.6411,93.8988,20628.0
2024-04-23 09:40:00,98.43,98.65,98.41,98.65,24887.0,93.937,94.1469,93.9179,94.1469,24887.0
2024-04-23 09:45:00,98.68,99.03,98.51,99.03,44167.0,94.1756,94.5096,94.0133,94.5096,44167.0
2024-04-23 09:50:00,99.04,99.05,98.75,98.85,11376.0,94.5191,94.5287,94.2424,94.3378,11376.0
2024-04-23 09:55:00,98.85,98.93,98.73,98.79,17326.0,94.3378,94.4141,94.2233,94.2805,17326.0
2024-04-23 10:00:00,98.79,98.84,98.66,98.71,14672.0,94.2805,94.3283,94.1565,94.2042,14672.0
2024-04-23 10:05:00,98.7,98.78,98.66,98.66,8224.0,94.1946,94.271,94.1565,94.1565,8224.0
2024-04-23 10:10:00,98.67,98.82,98.65,98.79,22051.0,94.166,94.3092,94.1469,94.2805,22051.0
2024-04-23 10:15:00,98.8,98.88,98.69,98.87,33305.0,94.2901,94.3664,94.1851,94.3569,33305.0
2024-04-23 10:20:00,98.87,98.88,98.78,98.78,10562.0,94.3569,94.3664,94.271,94.271,10562.0
2024-04-23 10:25:00,98.79,98.82,98.7,98.81,10066.0,94.2805,94.3092,94.1946,94.2996,10066.0
2024-04-23 10:30:00,98.82,98.87,98.65,98.67,11769.0,94.3092,94.3569,94.1469,94.166,11769.0
2024-04-23 10:35:00,98.68,98.71,98.49,98.55,12585.0,94.1756,94.2042,93.9942,94.0515,12585.0
2024-04-23 10:40:00,98.55,98.64,98.51,98.55,10135.0,94.0515,94.1374,94.0133,94.0515,10135.0
2024-04-23 10:45:00,98.55,98.61,98.49,98.61,10083.0,94.0515,94.1088,93.9942,94.1088,10083.0
2024-04-23 10:50:00,98.6,98.61,98.46,98.47,14150.0,94.0992,94.1088,93.9656,93.9751,14150.0
2024-04-23 10:55:00,98.44,98.51,98.4,98.47,7960.0,93.9465,94.0133,93.9083,93.9751,7960.0
2024-04-23 11:00:00,98.48,98.5,98.42,98.45,9787.0,93.9847,94.0038,93.9274,93.9561,9787.0
2024-04-23 11:05:00,98.44,98.51,98.32,98.32,20480.0,93.9465,94.0133,93.832,93.832,20480.0
2024-04-23 11:10:00,98.35,98.51,98.32,98.48,17545.0,93.8606,94.0133,93.832,93.9847,17545.0
2024-04-23 11:15:00,98.46,98.54,98.44,98.53,11041.0,93.9656,94.0419,93.9465,94.0324,11041.0
2024-04-23 11:20:00,98.54,98.56,98.44,98.44,6364.0,94.0419,94.061,93.9465,93.9465,6364.0
2024-04-23 11:25:00,98.44,98.48,98.38,98.43,11211.0,93.9465,93.9847,93.8892,93.937,11211.0
2024-04-23 11:30:00,98.42,98.46,98.38,98.44,5025.0,93.9274,93.9656,93.8892,93.9465,5025.0
2024-04-23 11:35:00,98.42,98.48,98.37,98.46,12507.0,93.9274,93.9847,93.8797,93.9656,12507.0
2024-04-23 11:40:00,98.48,98.5,98.33,98.4,33237.0,93.9847,94.0038,93.8415,93.9083,33237.0
2024-04-23 11:45:00,98.41,98.42,98.33,98.41,10117.0,93.9179,93.9274,93.8415,93.9179,10117.0
2024-04-23 11:50:00,98.43,98.51,98.4,98.51,18647.0,93.937,94.0133,93.9083,94.0133,18647.0
2024-04-23 11:55:00,98.5,98.56,98.46,98.47,20367.0,94.0038,94.061,93.9656,93.9751,20367.0
2024-04-23 12:00:00,98.46,98.48,98.36,98.43,15173.0,93.9656,93.9847,93.8702,93.937,15173.0
2024-04-23 12:05:00,98.44,98.52,98.39,98.48,12333.0,93.9465,94.0229,93.8988,93.9847,12333.0
2024-04-23 12:10:00,98.47,98.49,98.46,98.48,4045.0,93.9751,93.9942,93.9656,93.9847,4045.0
2024-04-23 12:15:00,98.49,98.5,98.35,98.45,38148.0,93.9942,94.0038,93.8606,93.9561,38148.0
2024-04-23 12:20:00,98.45,98.49,98.37,98.4,26467.0,93.9561,93.9942,93.8797,93.9083,26467.0
2024-04-23 12:25:00,98.38,98.42,98.29,98.41,11947.0,93.8892,93.9274,93.8034,93.9179,11947.0
2024-04-23 12:30:00,98.42,98.44,98.36,98.38,9034.0,93.9274,93.9465,93.8702,93.8892,9034.0
2024-04-23 12:35:00,98.39,98.55,98.36,98.52,23753.0,93.8988,94.0515,93.8702,94.0229,23753.0
2024-04-23 12:40:00,98.51,98.53,98.48,98.51,7036.0,94.0133,94.0324,93.9847,94.0133,7036.0
2024-04-23 12:45:00,98.53,98.54,98.45,98.47,8725.0,94.0324,94.0419,93.9561,93.9751,8725.0
2024-04-23 12:50:00,98.45,98.54,98.44,98.52,7672.0,93.9561,94.0419,93.9465,94.0229,7672.0
2024-04-23 12:55:00,98.51,98.56,98.48,98.49,17426.0,94.0133,94.061,93.9847,93.9942,17426.0
2024-04-23 13:00:00,98.48,98.52,98.4,98.52,17778.0,93.9847,94.0229,93.9083,94.0229,17778.0
2024-04-23 13:05:00,98.52,98.58,98.52,98.56,7997.0,94.0229,94.0801,94.0229,94.061,7997.0
2024-04-23 13:10:00,98.58,98.58,98.45,98.45,8580.0,94.0801,94.0801,93.9561,93.9561,8580.0
2024-04-23 13:15:00,98.46,98.48,98.43,98.45,6814.0,93.9656,93.9847,93.937,93.9561,6814.0
2024-04-23 13:20:00,98.44,98.47,98.38,98.4,9329.0,93.9465,93.9751,93.8892,93.9083,9329.0
2024-04-23 13:25:00,98.41,98.5,98.38,98.48,7403.0,93.9179,94.0038,93.8892,93.9847,7403.0
2024-04-23 13:30:00,98.48,98.49,98.44,98.46,4435.0,93.9847,93.9942,93.9465,93.9656,4435.0
2024-04-23 13:35:00,98.46,98.48,98.36,98.39,11393.0,93.9656,93.9847,93.8702,93.8988,11393.0
2024-04-23 13:40:00,98.41,98.44,98.39,98.42,7713.0,93.9179,93.9465,93.8988,93.9274,7713.0
2024-04-23 13:45:00,98.41,98.41,98.33,98.34,5418.0,93.9179,93.9179,93.8415,93.8511,5418.0
2024-04-23 13:50:00,98.33,98.42,98.31,98.39,11652.0,93.8415,93.9274,93.8224,93.8988,11652.0
2024-04-23 13:55:00,98.41,98.45,98.39,98.45,7779.0,93.9179,93.9561,93.8988,93.9561,7779.0
2024-04-23 14:00:00,98.46,98.46,98.4,98.4,7086.0,93.9656,93.9656,93.9083,93.9083,7086.0
2024-04-23 14:05:00,98.39,98.41,98.34,98.34,6280.0,93.8988,93.9179,93.8511,93.8511,6280.0
2024-04-23 14:10:00,98.35,98.36,98.27,98.27,9998.0,93.8606,93.8702,93.7843,93.7843,9998.0
2024-04-23 14:15:00,98.26,98.29,98.21,98.23,9603.0,93.7747,93.8034,93.727,93.7461,9603.0
2024-04-23 14:20:00,98.26,98.26,98.17,98.17,7977.0,93.7747,93.7747,93.6888,93.6888,7977.0
2024-04-23 14:25:00,98.16,98.21,98.15,98.16,11999.0,93.6793,93.727,93.6697,93.6793,11999.0
2024-04-23 14:30:00,98.16,98.17,98.09,98.13,6820.0,93.6793,93.6888,93.6125,93.6507,6820.0
2024-04-23 14:35:00,98.13,98.17,98.11,98.14,9251.0,93.6507,93.6888,93.6316,93.6602,9251.0
2024-04-23 14:40:00,98.16,98.22,98.16,98.19,4552.0,93.6793,93.7366,93.6793,93.7079,4552.0
2024-04-23 14:45:00,98.19,98.19,98.12,98.16,11870.0,93.7079,93.7079,93.6411,93.6793,11870.0
2024-04-23 14:50:00,98.16,98.19,98.05,98.08,8798.0,93.6793,93.7079,93.5743,93.6029,8798.0
2024-04-23 14:55:00,98.09,98.13,98.06,98.12,7351.0,93.6125,93.6507,93.5839,93.6411,7351.0
2024-04-23 15:00:00,98.13,98.17,98.09,98.17,8181.0,93.6507,93.6888,93.6125,93.6888,8181.0
2024-04-23 15:05:00,98.16,98.18,98.1,98.12,5954.0,93.6793,93.6984,93.622,93.6411,5954.0
2024-04-23 15:10:00,98.12,98.13,98.0,98.01,10123.0,93.6411,93.6507,93.5266,93.5361,10123.0
2024-04-23 15:15:00,98.02,98.06,97.99,98.05,9274.0,93.5457,93.5839,93.5171,93.5743,9274.0
2024-04-23 15:20:00,98.04,98.09,98.03,98.07,8849.0,93.5648,93.6125,93.5552,93.5934,8849.0
2024-04-23 15:25:00,98.06,98.1,98.03,98.07,10759.0,93.5839,93.622,93.5552,93.5934,10759.0
2024-04-23 15:30:00,98.08,98.11,98.02,98.1,11722.0,93.6029,93.6316,93.5457,93.622,11722.0
2024-04-23 15:35:00,98.11,98.17,98.1,98.13,9924.0,93.6316,93.6888,93.622,93.6507,9924.0
2024-04-23 15:40:00,98.13,98.16,98.04,98.04,23316.0,93.6507,93.6793,93.5648,93.5648,23316.0
2024-04-23 15:45:00,98.03,98.15,97.97,98.15,20680.0,93.5552,93.6697,93.498,93.6697,20680.0
2024-04-23 15:50:00,98.15,98.31,98.12,98.22,44940.0,93.6697,93.8224,93.6411,93.7366,44940.0
2024-04-23 15:55:00,98.22,98.23,98.02,98.21,117287.0,93.7366,93.7461,93.5457,93.727,117287.0
2024-04-24 09:30:00,97.51,97.51,96.68,97.16,46907.0,93.059,93.059,92.2668,92.7249,46907.0
2024-04-24 09:35:00,97.16,97.2,96.8,97.14,17059.0,92.7249,92.7631,92.3814,92.7059,17059.0
2024-04-24 09:40:00,97.19,97.27,97.16,97.19,10830.0,92.7536,92.8299,92.7249,92.7536,10830.0
2024-04-24 09:45:00,97.16,97.36,97.1,97.34,24323.0,92.7249,92.9158,92.6677,92.8967,24323.0
2024-04-24 09:50:00,97.38,97.54,97.34,97.52,13228.0,92.9349,93.0876,92.8967,93.0685,13228.0
2024-04-24 09:55:00,97.5,97.6,97.49,97.51,7963.0,93.0494,93.1449,93.0399,93.059,7963.0
2024-04-24 10:00:00,97.54,97.78,97.48,97.69,12081.0,93.0876,93.3166,93.0303,93.2307,12081.0
2024-04-24 10:05:00,97.66,97.83,97.65,97.82,12952.0,93.2021,93.3644,93.1926,93.3548,12952.0
2024-04-24 10:10:00,97.79,97.9,97.72,97.76,3450.0,93.3262,93.4312,93.2594,93.2976,3450.0
2024-04-24 10:15:00,97.73,97.87,97.73,97.87,3843.0,93.2689,93.4025,93.2689,93.4025,3843.0
2024-04-24 10:20:00,97.88,97.98,97.87,97.94,7571.0,93.4121,93.5075,93.4025,93.4693,7571.0
2024-04-24 10:25:00,97.98,98.1,97.92,98.1,8009.0,93.5075,93.622,93.4502,93.622,8009.0
2024-04-24 10:30:00,98.09,98.1,98.01,98.09,7813.0,93.6125,93.622,93.5361,93.6125,7813.0
2024-04-24 10:35:00,98.09,98.13,98.02,98.06,9219.0,93.6125,93.6507,93.5457,93.5839,9219.0
2024-04-24 10:40:00,98.07,98.08,97.93,97.98,8268.0,93.5934,93.6029,93.4598,93.5075,8268.0
2024-04-24 10:45:00,97.97,98.01,97.94,97.94,6999.0,93.498,93.5361,93.4693,93.4693,6999.0
2024-04-24 10:50:00,97.98,97.99,97.85,97.85,4805.0,93.5075,93.5171,93.3834,93.3834,4805.0
2024-04-24 10:55:00,97.88,97.91,97.86,97.9,4158.0,93.4121,93.4407,93.393,93.4312,4158.0
2024-04-24 11:00:00,97.91,98.1,97.91,98.1,5293.0,93.4407,93.622,93.4407,93.622,5293.0
2024-04-24 11:05:00,98.09,98.09,97.95,97.98,7984.0,93.6125,93.6125,93.4789,93.5075,7984.0
2024-04-24 11:10:00,97.97,97.99,97.93,97.98,12000.0,93.498,93.5171,93.4598,93.5075,12000.0
2024-04-24 11:15:00,97.98,98.11,97.97,98.09,10303.0,93.5075,93.6316,93.498,93.6125,10303.0
2024-04-24 11:20:00,98.1,98.24,98.08,98.21,29037.0,93.622,93.7556,93.6029,93.727,29037.0
2024-04-24 11:25:00,98.25,98.42,98.25,98.4,34749.0,93.7652,93.9274,93.7652,93.9083,34749.0
2024-04-24 11:30:00,98.39,98.46,98.35,98.46,15628.0,93.8988,93.9656,93.8606,93.9656,15628.0
2024-04-24 11:35:00,98.47,98.54,98.4,98.52,8838.0,93.9751,94.0419,93.9083,94.0229,8838.0
2024-04-24 11:40:00,98.53,98.63,98.49,98.49,12671.0,94.0324,94.1278,93.9942,93.9942,12671.0
2024-04-24 11:45:00,98.49,98.66,98.48,98.62,6703.0,93.9942,94.1565,93.9847,94.1183,6703.0
2024-04-24 11:50:00,98.62,98.68,98.6,98.64,5742.0,94.1183,94.1756,94.0992,94.1374,5742.0
2024-04-24 11:55:00,98.64,98.69,98.64,98.66,6546.0,94.1374,94.1851,94.1374,94.1565,6546.0
2024-04-24 12:00:00,98.65,98.75,98.65,98.73,16700.0,94.1469,94.2424,94.1469,94.2233,16700.0
2024-04-24 12:05:00,98.71,98.74,98.67,98.69,8586.0,94.2042,94.2328,94.166,94.1851,8586.0
2024-04-24 12:10:00,98.7,98.72,98.58,98.64,10283.0,94.1946,94.2137,94.0801,94.1374,10283.0
2024-04-24 12:15:00,98.63,98.67,98.61,98.61,3226.0,94.1278,94.166,94.1088,94.1088,3226.0
2024-04-24 12:20:00,98.6,98.61,98.52,98.55,4371.0,94.0992,94.1088,94.0229,94.0515,4371.0
2024-04-24 12:25:00,98.55,98.68,98.55,98.68,5021.0,94.0515,94.1756,94.0515,94.1756,5021.0
2024-04-24 12:30:00,98.67,98.73,98.63,98.73,8094.0,94.166,94.2233,94.1278,94.2233,8094.0
2024-04-24 12:35:00,98.73,98.74,98.62,98.66,5731.0,94.2233,94.2328,94.1183,94.1565,5731.0
2024-04-24 12:40:00,98.65,98.66,98.6,98.66,3157.0,94.1469,94.1565,94.0992,94.1565,3157.0
2024-04-24 12:45:00,98.66,98.69,98.63,98.67,4533.0,94.1565,94.1851,94.1278,94.166,4533.0
2024-04-24 12:50:00,98.66,98.67,98.64,98.66,2581.0,94.1565,94.166,94.1374,94.1565,2581.0
2024-04-24 12:55:00,98.67,98.68,98.62,98.63,7116.0,94.166,94.1756,94.1183,94.1278,7116.0
2024-04-24 13:00:00,98.62,98.63,98.56,98.63,3332.0,94.1183,94.1278,94.061,94.1278,3332.0
2024-04-24 13:05:00,98.64,98.72,98.64,98.71,5074.0,94.1374,94.2137,94.1374,94.2042,5074.0
2024-04-24 13:10:00,98.73,98.78,98.71,98.73,8246.0,94.2233,94.271,94.2042,94.2233,8246.0
2024-04-24 13:15:00,98.72,98.73,98.66,98.66,5666.0,94.2137,94.2233,94.1565,94.1565,5666.0
2024-04-24 13:20:00,98.66,98.68,98.59,98.61,4521.0,94.1565,94.1756,94.0897,94.1088,4521.0
2024-04-24 13:25:00,98.6,98.65,98.6,98.65,5813.0,94.0992,94.1469,94.0992,94.1469,5813.0
2024-04-24 13:30:00,98.65,98.67,98.57,98.59,9564.0,94.1469,94.166,94.0706,94.0897,9564.0
2024-04-24 13:35:00,98.59,98.64,98.58,98.58,3179.0,94.0897,94.1374,94.0801,94.0801,3179.0
2024-04-24 13:40:00,98.6,98.65,98.58,98.62,11790.0,94.0992,94.1469,94.0801,94.1183,11790.0
2024-04-24 13:45:00,98.61,98.75,98.6,98.75,6728.0,94.1088,94.2424,94.0992,94.2424,6728.0
2024-04-24 13:50:00,98.74,98.83,98.74,98.78,10571.0,94.2328,94.3187,94.2328,94.271,10571.0
2024-04-24 13:55:00,98.78,98.88,98.78,98.87,4928.0,94.271,94.3664,94.271,94.3569,4928.0
2024-04-24 14:00:00,98.87,98.89,98.84,98.85,8571.0,94.3569,94.376,94.3283,94.3378,8571.0
2024-04-24 14:05:00,98.84,98.92,98.83,98.89,12951.0,94.3283,94.4046,94.3187,94.376,12951.0
2024-04-24 14:10:00,98.89,98.9,98.8,98.81,5959.0,94.376,94.3855,94.2901,94.2996,5959.0
2024-04-24 14:15:00,98.8,98.81,98.71,98.74,10723.0,94.2901,94.2996,94.2042,94.2328,10723.0
2024-04-24 14:20:00,98.73,98.81,98.73,98.8,4698.0,94.2233,94.2996,94.2233,94.2901,4698.0
2024-04-24 14:25:00,98.79,98.89,98.79,98.89,5829.0,94.2805,94.376,94.2805,94.376,5829.0
2024-04-24 14:30:00,98.88,98.91,98.81,98.85,17775.0,94.3664,94.3951,94.2996,94.3378,17775.0
2024-04-24 14:35:00,98.88,98.91,98.84,98.9,14297.0,94.3664,94.3951,94.3283,94.3855,14297.0
2024-04-24 14:40:00,98.9,98.95,98.83,98.89,20351.0,94.3855,94.4332,94.3187,94.376,20351.0
2024-04-24 14:45:00,98.88,98.92,98.84,98.84,7383.0,94.3664,94.4046,94.3283,94.3283,7383.0
2024-04-24 14:50:00,98.85,98.86,98.78,98.84,7804.0,94.3378,94.3473,94.271,94.3283,7804.0
2024-04-24 14:55:00,98.83,98.86,98.78,98.84,9026.0,94.3187,94.3473,94.271,94.3283,9026.0
2024-04-24 15:00:00,98.84,98.88,98.79,98.8,7708.0,94.3283,94.3664,94.2805,94.2901,7708.0
2024-04-24 15:05:00,98.8,98.85,98.8,98.84,6272.0,94.2901,94.3378,94.2901,94.3283,6272.0
2024-04-24 15:10:00,98.84,98.95,98.82,98.95,16766.0,94.3283,94.4332,94.3092,94.4332,16766.0
2024-04-24 15:15:00,98.95,99.06,98.94,99.05,22863.0,94.4332,94.5382,94.4237,94.5287,22863.0
2024-04-24 15:20:00,99.06,99.08,98.99,99.06,18440.0,94.5382,94.5573,94.4714,94.5382,18440.0
2024-04-24 15:25:00,99.06,99.14,99.02,99.12,18437.0,94.5382,94.6146,94.5,94.5955,18437.0
2024-04-24 15:30:00,99.11,99.14,99.02,99.13,21910.0,94.5859,94.6146,94.5,94.605,21910.0
2024-04-24 15:35:00,99.11,99.11,98.99,99.04,19631.0,94.5859,94.5859,94.4714,94.5191,19631.0
2024-04-24 15:40:00,99.05,99.17,99.01,99.15,17926.0,94.5287,94.6432,94.4905,94.6241,17926.0
2024-04-24 15:45:00,99.15,99.15,98.91,98.92,45387.0,94.6241,94.6241,94.3951,94.4046,45387.0
2024-04-24 15:50:00,98.92,99.19,98.9,99.0,77644.0,94.4046,94.6623,94.3855,94.4809,77644.0
2024-04-24 15:55:00,99.0,99.07,98.89,98.96,179868.0,94.4809,94.5478,94.376,94.4428,179868.0
2024-04-25 09:30:00,98.84,99.15,98.69,98.94,53487.0,94.3283,94.6241,94.1851,94.4237,53487.0
2024-04-25 09:35:00,98.96,99.0,98.52,98.62,13211.0,94.4428,94.4809,94.0229,94.1183,13211.0
2024-04-25 09:40:00,98.66,98.95,98.5,98.77,31901.0,94.1565,94.4332,94.0038,94.2614,31901.0
2024-04-25 09:45:00,98.66,98.77,98.53,98.61,30249.0,94.1565,94.2614,94.0324,94.1088,30249.0
2024-04-25 09:50:00,98.64,98.74,98.49,98.53,15676.0,94.1374,94.2328,93.9942,94.0324,15676.0
2024-04-25 09:55:00,98.55,98.74,98.53,98.62,7442.0,94.0515,94.2328,94.0324,94.1183,7442.0
2024-04-25 10:00:00,98.61,98.61,98.21,98.28,24165.0,94.1088,94.1088,93.727,93.7938,24165.0
2024-04-25 10:05:00,98.25,98.36,98.21,98.28,22215.0,93.7652,93.8702,93.727,93.7938,22215.0
2024-04-25 10:10:00,98.28,98.34,98.03,98.06,22726.0,93.7938,93.8511,93.5552,93.5839,22726.0
2024-04-25 10:15:00,98.06,98.24,98.01,98.24,11134.0,93.5839,93.7556,93.5361,93.7556,11134.0
2024-04-25 10:20:00,98.28,98.39,98.25,98.25,15980.0,93.7938,93.8988,93.7652,93.7652,15980.0
2024-04-25 10:25:00,98.29,98.35,98.24,98.32,21538.0,93.8034,93.8606,93.7556,93.832,21538.0
2024-04-25 10:30:00,98.33,98.44,98.18,98.44,36576.0,93.8415,93.9465,93.6984,93.9465,36576.0
2024-04-25 10:35:00,98.47,98.48,98.34,98.41,11541.0,93.9751,93.9847,93.8511,93.9179,11541.0
2024-04-25 10:40:00,98.44,98.54,98.41,98.53,14406.0,93.9465,94.0419,93.9179,94.0324,14406.0
2024-04-25 10:45:00,98.51,98.67,98.5,98.63,6613.0,94.0133,94.166,94.0038,94.1278,6613.0
2024-04-25 10:50:00,98.65,98.66,98.57,98.63,9404.0,94.1469,94.1565,94.0706,94.1278,9404.0
2024-04-25 10:55:00,98.68,98.77,98.63,98.69,6272.0,94.1756,94.2614,94.1278,94.1851,6272.0
2024-04-25 11:00:00,98.68,98.68,98.6,98.62,4521.0,94.1756,94.1756,94.0992,94.1183,4521.0
2024-04-25 11:05:00,98.61,98.74,98.61,98.74,10250.0,94.1088,94.2328,94.1088,94.2328,10250.0
2024-04-25 11:10:00,98.72,98.91,98.7,98.86,7783.0,94.2137,94.3951,94.1946,94.3473,7783.0
2024-04-25 11:15:00,98.83,99.05,98.8,98.97,41022.0,94.3187,94.5287,94.2901,94.4523,41022.0
2024-04-25 11:20:00,98.96,99.09,98.93,99.05,15430.0,94.4428,94.5668,94.4141,94.5287,15430.0
2024-04-25 11:25:00,99.07,99.09,98.92,98.96,10365.0,94.5478,94.5668,94.4046,94.4428,10365.0
2024-04-25 11:30:00,98.95,99.05,98.94,98.95,13246.0,94.4332,94.5287,94.4237,94.4332,13246.0
2024-04-25 11:35:00,98.97,99.04,98.93,98.98,7686.0,94.4523,94.5191,94.4141,94.4619,7686.0
2024-04-25 11:40:00,99.0,99.04,98.94,99.04,6214.0,94.4809,94.5191,94.4237,94.5191,6214.0
2024-04-25 11:45:00,99.04,99.12,98.99,99.12,12189.0,94.5191,94.5955,94.4714,94.5955,12189.0
2024-04-25 11:50:00,99.1,99.16,99.1,99.13,12339.0,94.5764,94.6336,94.5764,94.605,12339.0
2024-04-25 11:55:00,99.15,99.24,99.13,99.22,17912.0,94.6241,94.71,94.605,94.6909,17912.0
2024-04-25 12:00:00,99.2,99.24,99.19,99.24,13694.0,94.6718,94.71,94.6623,94.71,13694.0
2024-04-25 12:05:00,99.23,99.26,99.17,99.25,23107.0,94.7004,94.7291,94.6432,94.7195,23107.0
2024-04-25 12:10:00,99.27,99.27,99.15,99.15,3982.0,94.7386,94.7386,94.6241,94.6241,3982.0
2024-04-25 12:15:00,99.17,99.21,99.16,99.19,5773.0,94.6432,94.6814,94.6336,94.6623,5773.0
2024-04-25 12:20:00,99.19,99.26,99.18,99.23,10476.0,94.6623,94.7291,94.6527,94.7004,10476.0
2024-04-25 12:25:00,99.23,99.29,99.19,99.28,11732.0,94.7004,94.7577,94.6623,94.7482,11732.0
2024-04-25 12:30:00,99.24,99.26,99.17,99.25,6296.0,94.71,94.7291,94.6432,94.7195,6296.0
2024-04-25 12:35:00,99.23,99.33,99.23,99.3,5837.0,94.7004,94.7959,94.7004,94.7673,5837.0
2024-04-25 12:40:00,99.29,99.37,99.29,99.34,6358.0,94.7577,94.8341,94.7577,94.8054,6358.0
2024-04-25 12:45:00,99.33,99.45,99.33,99.45,30264.0,94.7959,94.9104,94.7959,94.9104,30264.0
2024-04-25 12:50:00,99.46,99.52,99.41,99.41,19757.0,94.92,94.9772,94.8722,94.8722,19757.0
2024-04-25 12:55:00,99.41,99.48,99.4,99.46,13272.0,94.8722,94.939,94.8627,94.92,13272.0
2024-04-25 13:00:00,99.43,99.52,99.42,99.48,22310.0,94.8913,94.9772,94.8818,94.939,22310.0
2024-04-25 13:05:00,99.5,99.61,99.47,99.51,5937.0,94.9581,95.0631,94.9295,94.9677,5937.0
2024-04-25 13:10:00,99.53,99.53,99.46,99.47,5599.0,94.9868,94.9868,94.92,94.9295,5599.0
2024-04-25 13:15:00,99.47,99.49,99.45,99.45,6417.0,94.9295,94.9486,94.9104,94.9104,6417.0
2024-04-25 13:20:00,99.45,99.5,99.44,99.47,7855.0,94.9104,94.9581,94.9009,94.9295,7855.0
2024-04-25 13:25:00,99.45,99.51,99.45,99.49,7983.0,94.9104,94.9677,94.9104,94.9486,7983.0
2024-04-25 13:30:00,99.49,99.49,99.34,99.37,10213.0,94.9486,94.9486,94.8054,94.8341,10213.0
2024-04-25 13:35:00,99.37,99.37,99.24,99.34,5127.0,94.8341,94.8341,94.71,94.8054,5127.0
2024-04-25 13:40:00,99.35,99.36,99.28,99.31,6795.0,94.815,94.8245,94.7482,94.7768,6795.0
2024-04-25 13:45:00,99.32,99.41,99.32,99.35,7879.0,94.7863,94.8722,94.7863,94.815,7879.0
2024-04-25 13:50:00,99.35,99.41,99.34,99.41,8186.0,94.815,94.8722,94.8054,94.8722,8186.0
2024-04-25 13:55:00,99.41,99.49,99.38,99.49,32623.0,94.8722,94.9486,94.8436,94.9486,32623.0
2024-04-25 14:00:00,99.47,99.56,99.32,99.32,9102.0,94.9295,95.0154,94.7863,94.7863,9102.0
2024-04-25 14:05:00,99.33,99.33,99.23,99.24,5669.0,94.7959,94.7959,94.7004,94.71,5669.0
2024-04-25 14:10:00,99.23,99.27,99.18,99.18,5629.0,94.7004,94.7386,94.6527,94.6527,5629.0
2024-04-25 14:15:00,99.19,99.25,99.18,99.22,10087.0,94.6623,94.7195,94.6527,94.6909,10087.0
2024-04-25 14:20:00,99.21,99.22,99.13,99.15,11811.0,94.6814,94.6909,94.605,94.6241,11811.0
2024-04-25 14:25:00,99.16,99.18,99.06,99.07,14712.0,94.6336,94.6527,94.5382,94.5478,14712.0
2024-04-25 14:30:00,99.06,99.12,98.97,98.99,11206.0,94.5382,94.5955,94.4523,94.4714,11206.0
2024-04-25 14:35:00,99.0,99.07,98.93,99.05,11563.0,94.4809,94.5478,94.4141,94.5287,11563.0
2024-04-25 14:40:00,99.05,99.1,99.01,99.09,6615.0,94.5287,94.5764,94.4905,94.5668,6615.0
2024-04-25 14:45:00,99.1,99.11,98.97,98.97,4886.0,94.5764,94.5859,94.4523,94.4523,4886.0
2024-04-25 14:50:00,98.97,99.02,98.95,98.96,9566.0,94.4523,94.5,94.4332,94.4428,9566.0
2024-04-25 14:55:00,98.96,98.99,98.93,98.96,5813.0,94.4428,94.4714,94.4141,94.4428,5813.0
2024-04-25 15:00:00,98.97,99.09,98.95,99.07,10965.0,94.4523,94.5668,94.4332,94.5478,10965.0
2024-04-25 15:05:00,99.08,99.08,98.96,99.01,6013.0,94.5573,94.5573,94.4428,94.4905,6013.0
2024-04-25 15:10:00,99.0,99.06,98.99,99.04,12553.0,94.4809,94.5382,94.4714,94.5191,12553.0
2024-04-25 15:15:00,99.04,99.17,99.03,99.11,20234.0,94.5191,94.6432,94.5096,94.5859,20234.0
2024-04-25 15:20:00,99.09,99.17,99.06,99.09,10780.0,94.5668,94.6432,94.5382,94.5668,10780.0
2024-04-25 15:25:00,99.08,99.14,99.07,99.12,16086.0,94.5573,94.6146,94.5478,94.5955,16086.0
2024-04-25 15:30:00,99.11,99.19,99.06,99.14,17947.0,94.5859,94.6623,94.5382,94.6146,17947.0
2024-04-25 15:35:00,99.13,99.13,99.02,99.1,22672.0,94.605,94.605,94.5,94.5764,22672.0
2024-04-25 15:40:00,99.11,99.11,98.99,99.07,19974.0,94.5859,94.5859,94.4714,94.5478,19974.0
2024-04-25 15:45:00,99.06,99.06,98.93,98.97,45003.0,94.5382,94.5382,94.4141,94.4523,45003.0
2024-04-25 15:50:00,98.96,99.06,98.91,98.98,70012.0,94.4428,94.5382,94.3951,94.4619,70012.0
2024-04-25 15:55:00,98.98,99.04,98.86,99.03,177721.0,94.4619,94.5191,94.3473,94.5096,177721.0
2024-04-26 09:30:00,99.0,99.22,98.65,98.84,26576.0,94.4809,94.6909,94.1469,94.3283,26576.0
2024-04-26 09:35:00,98.8,99.01,98.7,98.9,7150.0,94.2901,94.4905,94.1946,94.3855,7150.0
2024-04-26 09:40:00,98.97,99.04,98.76,98.78,14653.0,94.4523,94.5191,94.2519,94.271,14653.0
2024-04-26 09:45:00,98.8,98.82,98.57,98.73,17696.0,94.2901,94.3092,94.0706,94.2233,17696.0
2024-04-26 09:50:00,98.7,98.71,98.58,98.61,6436.0,94.1946,94.2042,94.0801,94.1088,6436.0
2024-04-26 09:55:00,98.56,98.56,98.37,98.46,10340.0,94.061,94.061,93.8797,93.9656,10340.0
2024-04-26 10:00:00,98.43,98.51,98.3,98.45,13460.0,93.937,94.0133,93.8129,93.9561,13460.0
2024-04-26 10:05:00,98.45,98.47,98.22,98.22,6262.0,93.9561,93.9751,93.7366,93.7366,6262.0
2024-04-26 10:10:00,98.21,98.3,98.14,98.26,10986.0,93.727,93.8129,93.6602,93.7747,10986.0
2024-04-26 10:15:00,98.23,98.24,98.06,98.1,8956.0,93.7461,93.7556,93.5839,93.622,8956.0
2024-04-26 10:20:00,98.13,98.32,98.13,98.25,8233.0,93.6507,93.832,93.6507,93.7652,8233.0
2024-04-26 10:25:00,98.25,98.29,98.19,98.27,9373.0,93.7652,93.8034,93.7079,93.7843,9373.0
2024-04-26 10:30:00,98.29,98.32,98.25,98.27,5971.0,93.8034,93.832,93.7652,93.7843,5971.0
2024-04-26 10:35:00,98.32,98.42,98.26,98.41,18640.0,93.832,93.9274,93.7747,93.9179,18640.0
2024-04-26 10:40:00,98.41,98.42,98.12,98.13,13341.0,93.9179,93.9274,93.6411,93.6507,13341.0
2024-04-26 10:45:00,98.1,98.2,98.06,98.12,9353.0,93.622,93.7175,93.5839,93.6411,9353.0
2024-04-26 10:50:00,98.11,98.13,98.03,98.08,8585.0,93.6316,93.6507,93.5552,93.6029,8585.0
2024-04-26 10:55:00,98.07,98.07,98.01,98.02,6413.0,93.5934,93.5934,93.5361,93.5457,6413.0
2024-04-26 11:00:00,98.0,98.14,97.95,98.11,6602.0,93.5266,93.6602,93.4789,93.6316,6602.0
2024-04-26 11:05:00,98.16,98.2,98.09,98.11,8833.0,93.6793,93.7175,93.6125,93.6316,8833.0
2024-04-26 11:10:00,98.15,98.22,98.11,98.15,11798.0,93.6697,93.7366,93.6316,93.6697,11798.0
2024-04-26 11:15:00,98.14,98.14,98.04,98.08,9424.0,93.6602,93.6602,93.5648,93.6029,9424.0
2024-04-26 11:20:00,98.07,98.17,98.05,98.09,20964.0,93.5934,93.6888,93.5743,93.6125,20964.0
2024-04-26 11:25:00,98.08,98.15,98.06,98.1,2693.0,93.6029,93.6697,93.5839,93.622,2693.0
2024-04-26 11:30:00,98.1,98.11,98.04,98.09,3231.0,93.622,93.6316,93.5648,93.6125,3231.0
2024-04-26 11:35:00,98.1,98.17,98.03,98.11,4605.0,93.622,93.6888,93.5552,93.6316,4605.0
2024-04-26 11:40:00,98.13,98.14,98.05,98.07,6727.0,93.6507,93.6602,93.5743,93.5934,6727.0
2024-04-26 11:45:00,98.06,98.11,98.03,98.05,6574.0,93.5839,93.6316,93.5552,93.5743,6574.0
2024-04-26 11:50:00,98.01,98.05,97.97,97.98,4937.0,93.5361,93.5743,93.498,93.5075,4937.0
2024-04-26 11:55:00,97.97,98.03,97.92,98.02,7208.0,93.498,93.5552,93.4502,93.5457,7208.0
2024-04-26 12:00:00,97.98,97.98,97.88,97.91,6379.0,93.5075,93.5075,93.4121,93.4407,6379.0
2024-04-26 12:05:00,97.91,98.03,97.85,98.02,7181.0,93.4407,93.5552,93.3834,93.5457,7181.0
2024-04-26 12:10:00,98.02,98.14,98.02,98.06,21426.0,93.5457,93.6602,93.5457,93.5839,21426.0
2024-04-26 12:15:00,98.02,98.12,98.01,98.12,5784.0,93.5457,93.6411,93.5361,93.6411,5784.0
2024-04-26 12:20:00,98.11,98.11,98.05,98.07,4234.0,93.6316,93.6316,93.5743,93.5934,4234.0
2024-04-26 12:25:00,98.09,98.11,98.06,98.09,2619.0,93.6125,93.6316,93.5839,93.6125,2619.0
2024-04-26 12:30:00,98.1,98.15,98.09,98.13,3647.0,93.622,93.6697,93.6125,93.6507,3647.0
2024-04-26 12:35:00,98.13,98.15,98.07,98.07,7078.0,93.6507,93.6697,93.5934,93.5934,7078.0
2024-04-26 12:40:00,98.09,98.1,98.0,98.0,6337.0,93.6125,93.622,93.5266,93.5266,6337.0
2024-04-26 12:45:00,98.01,98.01,97.96,97.96,4244.0,93.5361,93.5361,93.4884,93.4884,4244.0
2024-04-26 12:50:00,97.97,98.0,97.95,97.99,3900.0,93.498,93.5266,93.4789,93.5171,3900.0
2024-04-26 12:55:00,97.99,98.02,97.97,98.02,3783.0,93.5171,93.5457,93.498,93.5457,3783.0
2024-04-26 13:00:00,98.02,98.07,98.01,98.07,5211.0,93.5457,93.5934,93.5361,93.5934,5211.0
2024-04-26 13:05:00,98.05,98.08,98.04,98.04,3330.0,93.5743,93.6029,93.5648,93.5648,3330.0
2024-04-26 13:10:00,98.06,98.07,98.04,98.06,3182.0,93.5839,93.5934,93.5648,93.5839,3182.0
2024-04-26 13:15:00,98.06,98.06,97.89,97.89,5585.0,93.5839,93.5839,93.4216,93.4216,5585.0
2024-04-26 13:20:00,97.9,97.94,97.87,97.87,3032.0,93.4312,93.4693,93.4025,93.4025,3032.0
2024-04-26 13:25:00,97.9,97.91,97.8,97.8,5252.0,93.4312,93.4407,93.3357,93.3357,5252.0
2024-04-26 13:30:00,97.8,97.8,97.71,97.75,15908.0,93.3357,93.3357,93.2498,93.288,15908.0
2024-04-26 13:35:00,97.74,97.86,97.71,97.85,8068.0,93.2785,93.393,93.2498,93.3834,8068.0
2024-04-26 13:40:00,97.86,97.88,97.8,97.82,8096.0,93.393,93.4121,93.3357,93.3548,8096.0
2024-04-26 13:45:00,97.83,97.9,97.8,97.89,9257.0,93.3644,93.4312,93.3357,93.4216,9257.0
2024-04-26 13:50:00,97.9,97.91,97.85,97.9,7531.0,93.4312,93.4407,93.3834,93.4312,7531.0
2024-04-26 13:55:00,97.91,97.92,97.89,97.91,7047.0,93.4407,93.4502,93.4216,93.4407,7047.0
2024-04-26 14:00:00,97.91,98.09,97.9,98.07,12856.0,93.4407,93.6125,93.4312,93.5934,12856.0
2024-04-26 14:05:00,98.08,98.14,98.02,98.09,11005.0,93.6029,93.6602,93.5457,93.6125,11005.0
2024-04-26 14:10:00,98.07,98.08,97.99,97.99,5081.0,93.5934,93.6029,93.5171,93.5171,5081.0
2024-04-26 14:15:00,98.0,98.03,97.98,98.0,6662.0,93.5266,93.5552,93.5075,93.5266,6662.0
2024-04-26 14:20:00,98.0,98.07,98.0,98.04,7014.0,93.5266,93.5934,93.5266,93.5648,7014.0
2024-04-26 14:25:00,98.04,98.1,98.01,98.02,9073.0,93.5648,93.622,93.5361,93.5457,9073.0
2024-04-26 14:30:00,98.01,98.05,97.97,98.0,9084.0,93.5361,93.5743,93.498,93.5266,9084.0
2024-04-26 14:35:00,97.99,98.06,97.96,98.05,11011.0,93.5171,93.5839,93.4884,93.5743,11011.0
2024-04-26 14:40:00,98.07,98.16,98.07,98.16,9203.0,93.5934,93.6793,93.5934,93.6793,9203.0
2024-04-26 14:45:00,98.17,98.17,98.11,98.13,7948.0,93.6888,93.6888,93.6316,93.6507,7948.0
2024-04-26 14:50:00,98.13,98.13,98.08,98.12,10360.0,93.6507,93.6507,93.6029,93.6411,10360.0
2024-04-26 14:55:00,98.13,98.15,98.07,98.14,4445.0,93.6507,93.6697,93.5934,93.6602,4445.0
2024-04-26 15:00:00,98.13,98.14,98.09,98.1,6067.0,93.6507,93.6602,93.6125,93.622,6067.0
2024-04-26 15:05:00,98.11,98.12,98.07,98.07,5187.0,93.6316,93.6411,93.5934,93.5934,5187.0
2024-04-26 15:10:00,98.07,98.08,97.99,98.06,5862.0,93.5934,93.6029,93.5171,93.5839,5862.0
2024-04-26 15:15:00,98.06,98.06,97.91,97.95,8803.0,93.5839,93.5839,93.4407,93.4789,8803.0
2024-04-26 15:20:00,97.94,97.98,97.93,97.95,8035.0,93.4693,93.5075,93.4598,93.4789,8035.0
2024-04-26 15:25:00,97.95,97.98,97.92,97.96,10789.0,93.4789,93.5075,93.4502,93.4884,10789.0
2024-04-26 15:30:00,97.95,97.95,97.8,97.92,15059.0,93.4789,93.4789,93.3357,93.4502,15059.0
2024-04-26 15:35:00,97.91,97.99,97.73,97.75,18832.0,93.4407,93.5171,93.2689,93.288,18832.0
2024-04-26 15:40:00,97.75,97.8,97.65,97.66,28325.0,93.288,93.3357,93.1926,93.2021,28325.0
2024-04-26 15:45:00,97.64,97.71,97.62,97.7,23811.0,93.183,93.2498,93.1639,93.2403,23811.0
2024-04-26 15:50:00,97.7,97.85,97.65,97.68,42003.0,93.2403,93.3834,93.1926,93.2212,42003.0
2024-04-26 15:55:00,97.7,97.8,97.63,97.7,126733.0,93.2403,93.3357,93.1735,93.2403,126733.0
2024-04-29 09:30:00,98.25,98.56,98.21,98.46,31392.0,93.7652,94.061,93.727,93.9656,31392.0
2024-04-29 09:35:00,98.45,99.06,98.36,98.94,19281.0,93.9561,94.5382,93.8702,94.4237,19281.0
2024-04-29 09:40:00,98.97,99.08,98.91,99.06,17862.0,94.4523,94.5573,94.3951,94.5382,17862.0
2024-04-29 09:45:00,98.99,99.0,98.69,98.9,14484.0,94.4714,94.4809,94.1851,94.3855,14484.0
2024-04-29 09:50:00,98.86,99.04,98.84,99.01,19140.0,94.3473,94.5191,94.3283,94.4905,19140.0
2024-04-29 09:55:00,99.01,99.02,98.74,98.77,4224.0,94.4905,94.5,94.2328,94.2614,4224.0
2024-04-29 10:00:00,98.72,98.82,98.7,98.75,15002.0,94.2137,94.3092,94.1946,94.2424,15002.0
2024-04-29 10:05:00,98.75,98.78,98.67,98.68,5237.0,94.2424,94.271,94.166,94.1756,5237.0
2024-04-29 10:10:00,98.67,98.7,98.63,98.68,7758.0,94.166,94.1946,94.1278,94.1756,7758.0
2024-04-29 10:15:00,98.71,98.76,98.6,98.61,8856.0,94.2042,94.2519,94.0992,94.1088,8856.0
2024-04-29 10:20:00,98.63,98.75,98.56,98.75,9109.0,94.1278,94.2424,94.061,94.2424,9109.0
2024-04-29 10:25:00,98.74,98.8,98.71,98.75,5543.0,94.2328,94.2901,94.2042,94.2424,5543.0
2024-04-29 10:30:00,98.77,98.8,98.73,98.77,6090.0,94.2614,94.2901,94.2233,94.2614,6090.0
2024-04-29 10:35:00,98.76,98.87,98.74,98.85,3938.0,94.2519,94.3569,94.2328,94.3378,3938.0
2024-04-29 10:40:00,98.84,98.88,98.76,98.8,9837.0,94.3283,94.3664,94.2519,94.2901,9837.0
2024-04-29 10:45:00,98.82,98.82,98.74,98.79,6770.0,94.3092,94.3092,94.2328,94.2805,6770.0
2024-04-29 10:50:00,98.81,98.83,98.7,98.74,4987.0,94.2996,94.3187,94.1946,94.2328,4987.0
2024-04-29 10:55:00,98.74,98.77,98.72,98.74,7249.0,94.2328,94.2614,94.2137,94.2328,7249.0
2024-04-29 11:00:00,98.74,98.74,98.62,98.66,9272.0,94.2328,94.2328,94.1183,94.1565,9272.0
2024-04-29 11:05:00,98.66,98.78,98.57,98.58,10539.0,94.1565,94.271,94.0706,94.0801,10539.0
2024-04-29 11:10:00,98.6,98.71,98.6,98.71,8541.0,94.0992,94.2042,94.0992,94.2042,8541.0
2024-04-29 11:15:00,98.71,98.77,98.69,98.72,7382.0,94.2042,94.2614,94.1851,94.2137,7382.0
2024-04-29 11:20:00,98.71,98.84,98.71,98.8,11022.0,94.2042,94.3283,94.2042,94.2901,11022.0
2024-04-29 11:25:00,98.79,98.83,98.69,98.71,9164.0,94.2805,94.3187,94.1851,94.2042,9164.0
2024-04-29 11:30:00,98.7,98.74,98.62,98.7,10257.0,94.1946,94.2328,94.1183,94.1946,10257.0
2024-04-29 11:35:00,98.72,98.78,98.7,98.7,9149.0,94.2137,94.271,94.1946,94.1946,9149.0
2024-04-29 11:40:00,98.69,98.72,98.65,98.65,5255.0,94.1851,94.2137,94.1469,94.1469,5255.0
2024-04-29 11:45:00,98.64,98.68,98.56,98.57,6040.0,94.1374,94.1756,94.061,94.0706,6040.0
2024-04-29 11:50:00,98.57,98.62,98.55,98.59,7113.0,94.0706,94.1183,94.0515,94.0897,7113.0
2024-04-29 11:55:00,98.59,98.61,98.56,98.6,4602.0,94.0897,94.1088,94.061,94.0992,4602.0
2024-04-29 12:00:00,98.59,98.67,98.58,98.67,5918.0,94.0897,94.166,94.0801,94.166,5918.0
2024-04-29 12:05:00,98.68,98.68,98.62,98.63,5462.0,94.1756,94.1756,94.1183,94.1278,5462.0
2024-04-29 12:10:00,98.63,98.65,98.61,98.65,3214.0,94.1278,94.1469,94.1088,94.1469,3214.0
2024-04-29 12:15:00,98.65,98.69,98.65,98.67,4700.0,94.1469,94.1851,94.1469,94.166,4700.0
2024-04-29 12:20:00,98.67,98.74,98.65,98.73,10095.0,94.166,94.2328,94.1469,94.2233,10095.0
2024-04-29 12:25:00,98.73,98.73,98.69,98.72,3919.0,94.2233,94.2233,94.1851,94.2137,3919.0
2024-04-29 12:30:00,98.72,98.81,98.71,98.77,10678.0,94.2137,94.2996,94.2042,94.2614,10678.0
2024-04-29 12:35:00,98.76,98.8,98.76,98.8,2855.0,94.2519,94.2901,94.2519,94.2901,2855.0
2024-04-29 12:40:00,98.8,98.81,98.74,98.74,5153.0,94.2901,94.2996,94.2328,94.2328,5153.0
2024-04-29 12:45:00,98.75,98.76,98.7,98.7,12528.0,94.2424,94.2519,94.1946,94.1946,12528.0
2024-04-29 12:50:00,98.67,98.68,98.63,98.65,7561.0,94.166,94.1756,94.1278,94.1469,7561.0
2024-04-29 12:55:00,98.65,98.67,98.62,98.64,4719.0,94.1469,94.166,94.1183,94.1374,4719.0
2024-04-29 13:00:00,98.64,98.71,98.63,98.7,7526.0,94.1374,94.2042,94.1278,94.1946,7526.0
2024-04-29 13:05:00,98.7,98.72,98.63,98.69,6153.0,94.1946,94.2137,94.1278,94.1851,6153.0
2024-04-29 13:10:00,98.69,98.7,98.64,98.7,5592.0,94.1851,94.1946,94.1374,94.1946,5592.0
2024-04-29 13:15:00,98.7,98.72,98.66,98.68,6734.0,94.1946,94.2137,94.1565,94.1756,6734.0
2024-04-29 13:20:00,98.65,98.68,98.65,98.67,5144.0,94.1469,94.1756,94.1469,94.166,5144.0
2024-04-29 13:25:00,98.66,98.66,98.57,98.61,7587.0,94.1565,94.1565,94.0706,94.1088,7587.0
2024-04-29 13:30:00,98.61,98.66,98.6,98.65,5383.0,94.1088,94.1565,94.0992,94.1469,5383.0
2024-04-29 13:35:00,98.65,98.67,98.64,98.65,5175.0,94.1469,94.166,94.1374,94.1469,5175.0
2024-04-29 13:40:00,98.66,98.7,98.63,98.65,5412.0,94.1565,94.1946,94.1278,94.1469,5412.0
2024-04-29 13:45:00,98.65,98.67,98.57,98.62,6972.0,94.1469,94.166,94.0706,94.1183,6972.0
2024-04-29 13:50:00,98.63,98.66,98.57,98.57,7356.0,94.1278,94.1565,94.0706,94.0706,7356.0
2024-04-29 13:55:00,98.57,98.62,98.56,98.57,5749.0,94.0706,94.1183,94.061,94.0706,5749.0
2024-04-29 14:00:00,98.57,98.71,98.55,98.68,6483.0,94.0706,94.2042,94.0515,94.1756,6483.0
2024-04-29 14:05:00,98.68,98.73,98.67,98.71,7039.0,94.1756,94.2233,94.166,94.2042,7039.0
2024-04-29 14:10:00,98.72,98.74,98.71,98.71,5758.0,94.2137,94.2328,94.2042,94.2042,5758.0
2024-04-29 14:15:00,98.72,98.73,98.67,98.68,6575.0,94.2137,94.2233,94.166,94.1756,6575.0
2024-04-29 14:20:00,98.67,98.7,98.65,98.65,4125.0,94.166,94.1946,94.1469,94.1469,4125.0
2024-04-29 14:25:00,98.65,98.66,98.62,98.65,6146.0,94.1469,94.1565,94.1183,94.1469,6146.0
2024-04-29 14:30:00,98.64,98.65,98.47,98.58,8527.0,94.1374,94.1469,93.9751,94.0801,8527.0
2024-04-29 14:35:00,98.6,98.6,98.56,98.57,5133.0,94.0992,94.0992,94.061,94.0706,5133.0
2024-04-29 14:40:00,98.59,98.59,98.52,98.55,5501.0,94.0897,94.0897,94.0229,94.0515,5501.0
2024-04-29 14:45:00,98.56,98.57,98.49,98.52,7360.0,94.061,94.0706,93.9942,94.0229,7360.0
2024-04-29 14:50:00,98.51,98.54,98.49,98.53,8158.0,94.0133,94.0419,93.9942,94.0324,8158.0
2024-04-29 14:55:00,98.54,98.63,98.54,98.6,4383.0,94.0419,94.1278,94.0419,94.0992,4383.0
2024-04-29 15:00:00,98.59,98.59,98.38,98.48,12288.0,94.0897,94.0897,93.8892,93.9847,12288.0
2024-04-29 15:05:00,98.47,98.49,98.38,98.48,9229.0,93.9751,93.9942,93.8892,93.9847,9229.0
2024-04-29 15:10:00,98.48,98.55,98.44,98.55,6919.0,93.9847,94.0515,93.9465,94.0515,6919.0
2024-04-29 15:15:00,98.54,98.62,98.53,98.6,6366.0,94.0419,94.1183,94.0324,94.0992,6366.0
2024-04-29 15:20:00,98.61,98.64,98.5,98.5,9146.0,94.1088,94.1374,94.0038,94.0038,9146.0
2024-04-29 15:25:00,98.51,98.57,98.46,98.55,9087.0,94.0133,94.0706,93.9656,94.0515,9087.0
2024-04-29 15:30:00,98.54,98.56,98.49,98.56,5784.0,94.0419,94.061,93.9942,94.061,5784.0
2024-04-29 15:35:00,98.58,98.6,98.51,98.51,11331.0,94.0801,94.0992,94.0133,94.0133,11331.0
2024-04-29 15:40:00,98.51,98.64,98.48,98.62,20716.0,94.0133,94.1374,93.9847,94.1183,20716.0
2024-04-29 15:45:00,98.63,98.64,98.5,98.5,22204.0,94.1278,94.1374,94.0038,94.0038,22204.0
2024-04-29 15:50:00,98.5,98.58,98.44,98.57,36048.0,94.0038,94.0801,93.9465,94.0706,36048.0
2024-04-29 15:55:00,98.58,98.73,98.45,98.73,208106.0,94.0801,94.2233,93.9561,94.2233,208106.0
2024-04-30 09:30:00,98.29,98.36,97.72,97.76,29471.0,93.8034,93.8702,93.2594,93.2976,29471.0
2024-04-30 09:35:00,97.72,97.82,97.65,97.73,11847.0,93.2594,93.3548,93.1926,93.2689,11847.0
2024-04-30 09:40:00,97.73,97.83,97.67,97.8,9723.0,93.2689,93.3644,93.2117,93.3357,9723.0
2024-04-30 09:45:00,97.81,98.05,97.8,98.05,10056.0,93.3453,93.5743,93.3357,93.5743,10056.0
2024-04-30 09:50:00,98.03,98.36,98.03,98.05,12233.0,93.5552,93.8702,93.5552,93.5743,12233.0
2024-04-30 09:55:00,98.0,98.2,97.98,98.16,4020.0,93.5266,93.7175,93.5075,93.6793,4020.0
2024-04-30 10:00:00,98.14,98.22,97.9,98.1,21152.0,93.6602,93.7366,93.4312,93.622,21152.0
2024-04-30 10:05:00,98.05,98.14,98.0,98.02,6013.0,93.5743,93.6602,93.5266,93.5457,6013.0
2024-04-30 10:10:00,98.04,98.18,98.0,98.18,9999.0,93.5648,93.6984,93.5266,93.6984,9999.0
2024-04-30 10:15:00,98.18,98.27,98.14,98.23,3659.0,93.6984,93.7843,93.6602,93.7461,3659.0
2024-04-30 10:20:00,98.22,98.23,98.11,98.16,7367.0,93.7366,93.7461,93.6316,93.6793,7367.0
2024-04-30 10:25:00,98.14,98.18,98.06,98.12,22108.0,93.6602,93.6984,93.5839,93.6411,22108.0
2024-04-30 10:30:00,98.16,98.18,98.04,98.11,12621.0,93.6793,93.6984,93.5648,93.6316,12621.0
2024-04-30 10:35:00,98.11,98.18,98.03,98.04,19263.0,93.6316,93.6984,93.5552,93.5648,19263.0
2024-04-30 10:40:00,98.04,98.15,98.03,98.15,23614.0,93.5648,93.6697,93.5552,93.6697,23614.0
2024-04-30 10:45:00,98.14,98.26,98.1,98.24,6037.0,93.6602,93.7747,93.622,93.7556,6037.0
2024-04-30 10:50:00,98.23,98.35,98.21,98.31,11198.0,93.7461,93.8606,93.727,93.8224,11198.0
2024-04-30 10:55:00,98.31,98.35,98.25,98.27,5388.0,93.8224,93.8606,93.7652,93.7843,5388.0
2024-04-30 11:00:00,98.25,98.29,98.22,98.25,8416.0,93.7652,93.8034,93.7366,93.7652,8416.0
2024-04-30 11:05:00,98.27,98.31,98.17,98.18,9879.0,93.7843,93.8224,93.6888,93.6984,9879.0
2024-04-30 11:10:00,98.17,98.21,98.14,98.18,4914.0,93.6888,93.727,93.6602,93.6984,4914.0
2024-04-30 11:15:00,98.15,98.31,98.13,98.25,6424.0,93.6697,93.8224,93.6507,93.7652,6424.0
2024-04-30 11:20:00,98.25,98.27,98.22,98.27,6774.0,93.7652,93.7843,93.7366,93.7843,6774.0
2024-04-30 11:25:00,98.3,98.36,98.29,98.31,5287.0,93.8129,93.8702,93.8034,93.8224,5287.0
2024-04-30 11:30:00,98.37,98.38,98.32,98.38,4338.0,93.8797,93.8892,93.832,93.8892,4338.0
2024-04-30 11:35:00,98.36,98.38,98.31,98.36,6915.0,93.8702,93.8892,93.8224,93.8702,6915.0
2024-04-30 11:40:00,98.37,98.45,98.35,98.41,6214.0,93.8797,93.9561,93.8606,93.9179,6214.0
2024-04-30 11:45:00,98.41,98.59,98.39,98.57,5045.0,93.9179,94.0897,93.8988,94.0706,5045.0
2024-04-30 11:50:00,98.58,98.58,98.41,98.44,7195.0,94.0801,94.0801,93.9179,93.9465,7195.0
2024-04-30 11:55:00,98.46,98.63,98.46,98.61,7673.0,93.9656,94.1278,93.9656,94.1088,7673.0
2024-04-30 12:00:00,98.63,98.77,98.62,98.74,16094.0,94.1278,94.2614,94.1183,94.2328,16094.0
2024-04-30 12:05:00,98.74,98.81,98.7,98.79,20636.0,94.2328,94.2996,94.1946,94.2805,20636.0
2024-04-30 12:10:00,98.8,98.8,98.75,98.79,4891.0,94.2901,94.2901,94.2424,94.2805,4891.0
2024-04-30 12:15:00,98.77,98.77,98.7,98.73,4857.0,94.2614,94.2614,94.1946,94.2233,4857.0
2024-04-30 12:20:00,98.75,98.77,98.71,98.71,6377.0,94.2424,94.2614,94.2042,94.2042,6377.0
2024-04-30 12:25:00,98.69,98.76,98.69,98.71,4709.0,94.1851,94.2519,94.1851,94.2042,4709.0
2024-04-30 12:30:00,98.7,98.73,98.62,98.63,5120.0,94.1946,94.2233,94.1183,94.1278,5120.0
2024-04-30 12:35:00,98.65,98.74,98.64,98.68,6036.0,94.1469,94.2328,94.1374,94.1756,6036.0
2024-04-30 12:40:00,98.67,98.71,98.65,98.68,2138.0,94.166,94.2042,94.1469,94.1756,2138.0
2024-04-30 12:45:00,98.68,98.7,98.64,98.68,6849.0,94.1756,94.1946,94.1374,94.1756,6849.0
2024-04-30 12:50:00,98.68,98.72,98.63,98.68,6058.0,94.1756,94.2137,94.1278,94.1756,6058.0
2024-04-30 12:55:00,98.68,98.72,98.6,98.61,9598.0,94.1756,94.2137,94.0992,94.1088,9598.0
2024-04-30 13:00:00,98.6,98.67,98.55,98.65,12004.0,94.0992,94.166,94.0515,94.1469,12004.0
2024-04-30 13:05:00,98.64,98.73,98.64,98.71,4755.0,94.1374,94.2233,94.1374,94.2042,4755.0
2024-04-30 13:10:00,98.7,98.72,98.68,98.71,4583.0,94.1946,94.2137,94.1756,94.2042,4583.0
2024-04-30 13:15:00,98.71,98.71,98.64,98.68,5873.0,94.2042,94.2042,94.1374,94.1756,5873.0
2024-04-30 13:20:00,98.69,98.76,98.68,98.72,6894.0,94.1851,94.2519,94.1756,94.2137,6894.0
2024-04-30 13:25:00,98.71,98.75,98.66,98.69,4722.0,94.2042,94.2424,94.1565,94.1851,4722.0
2024-04-30 13:30:00,98.69,98.7,98.66,98.7,6047.0,94.1851,94.1946,94.1565,94.1946,6047.0
2024-04-30 13:35:00,98.71,98.74,98.68,98.7,8618.0,94.2042,94.2328,94.1756,94.1946,8618.0
2024-04-30 13:40:00,98.71,98.76,98.66,98.75,9528.0,94.2042,94.2519,94.1565,94.2424,9528.0
2024-04-30 13:45:00,98.76,98.87,98.76,98.84,11588.0,94.2519,94.3569,94.2519,94.3283,11588.0
2024-04-30 13:50:00,98.84,98.86,98.83,98.84,6372.0,94.3283,94.3473,94.3187,94.3283,6372.0
2024-04-30 13:55:00,98.85,98.9,98.85,98.89,10157.0,94.3378,94.3855,94.3378,94.376,10157.0
2024-04-30 14:00:00,98.89,98.94,98.88,98.89,8701.0,94.376,94.4237,94.3664,94.376,8701.0
2024-04-30 14:05:00,98.88,98.89,98.7,98.72,7934.0,94.3664,94.376,94.1946,94.2137,7934.0
2024-04-30 14:10:00,98.73,98.75,98.67,98.68,5269.0,94.2233,94.2424,94.166,94.1756,5269.0
2024-04-30 14:15:00,98.67,98.67,98.64,98.65,5155.0,94.166,94.166,94.1374,94.1469,5155.0
2024-04-30 14:20:00,98.65,98.67,98.54,98.55,10007.0,94.1469,94.166,94.0419,94.0515,10007.0
2024-04-30 14:25:00,98.54,98.59,98.39,98.5,17707.0,94.0419,94.0897,93.8988,94.0038,17707.0
2024-04-30 14:30:00,98.48,98.52,98.45,98.5,7564.0,93.9847,94.0229,93.9561,94.0038,7564.0
2024-04-30 14:35:00,98.48,98.48,98.43,98.44,7994.0,93.9847,93.9847,93.937,93.9465,7994.0
2024-04-30 14:40:00,98.45,98.47,98.41,98.42,8503.0,93.9561,93.9751,93.9179,93.9274,8503.0
2024-04-30 14:45:00,98.4,98.43,98.33,98.34,10954.0,93.9083,93.937,93.8415,93.8511,10954.0
2024-04-30 14:50:00,98.32,98.34,98.3,98.34,12786.0,93.832,93.8511,93.8129,93.8511,12786.0
2024-04-30 14:55:00,98.35,98.43,98.33,98.43,7612.0,93.8606,93.937,93.8415,93.937,7612.0
2024-04-30 15:00:00,98.46,98.48,98.39,98.41,8316.0,93.9656,93.9847,93.8988,93.9179,8316.0
2024-04-30 15:05:00,98.43,98.48,98.39,98.45,16641.0,93.937,93.9847,93.8988,93.9561,16641.0
2024-04-30 15:10:00,98.46,98.48,98.39,98.41,13440.0,93.9656,93.9847,93.8988,93.9179,13440.0
2024-04-30 15:15:00,98.43,98.43,98.29,98.31,10999.0,93.937,93.937,93.8034,93.8224,10999.0
2024-04-30 15:20:00,98.32,98.37,98.3,98.36,13775.0,93.832,93.8797,93.8129,93.8702,13775.0
2024-04-30 15:25:00,98.36,98.36,98.29,98.34,8439.0,93.8702,93.8702,93.8034,93.8511,8439.0
2024-04-30 15:30:00,98.33,98.42,98.3,98.41,10507.0,93.8415,93.9274,93.8129,93.9179,10507.0
2024-04-30 15:35:00,98.41,98.41,98.26,98.35,28327.0,93.9179,93.9179,93.7747,93.8606,28327.0
2024-04-30 15:40:00,98.36,98.48,98.34,98.39,15185.0,93.8702,93.9847,93.8511,93.8988,15185.0
2024-04-30 15:45:00,98.38,98.48,98.35,98.41,25334.0,93.8892,93.9847,93.8606,93.9179,25334.0
2024-04-30 15:50:00,98.41,98.44,98.31,98.38,45785.0,93.9179,93.9465,93.8224,93.8892,45785.0
2024-04-30 15:55:00,98.38,98.45,98.15,98.26,284102.0,93.8892,93.9561,93.6697,93.7747,284102.0
2024-05-01 09:30:00,97.95,98.66,97.49,98.6,47378.0,93.4789,94.1565,93.0399,94.0992,47378.0
2024-05-01 09:35:00,98.61,98.61,98.28,98.35,6693.0,94.1088,94.1088,93.7938,93.8606,6693.0
2024-05-01 09:40:00,98.26,98.3,97.74,97.81,15701.0,93.7747,93.8129,93.2785,93.3453,15701.0
2024-05-01 09:45:00,97.8,97.89,97.69,97.89,10465.0,93.3357,93.4216,93.2307,93.4216,10465.0
2024-05-01 09:50:00,97.89,97.9,97.66,97.69,10435.0,93.4216,93.4312,93.2021,93.2307,10435.0
2024-05-01 09:55:00,97.69,97.93,97.69,97.8,18668.0,93.2307,93.4598,93.2307,93.3357,18668.0
2024-05-01 10:00:00,97.84,97.98,97.71,97.98,21522.0,93.3739,93.5075,93.2498,93.5075,21522.0
2024-05-01 10:05:00,98.01,98.08,97.86,98.06,19877.0,93.5361,93.6029,93.393,93.5839,19877.0
2024-05-01 10:10:00,98.06,98.25,98.04,98.22,12332.0,93.5839,93.7652,93.5648,93.7366,12332.0
2024-05-01 10:15:00,98.21,98.22,98.09,98.16,5883.0,93.727,93.7366,93.6125,93.6793,5883.0
2024-05-01 10:20:00,98.18,98.33,98.14,98.29,9291.0,93.6984,93.8415,93.6602,93.8034,9291.0
2024-05-01 10:25:00,98.27,98.47,98.27,98.44,18716.0,93.7843,93.9751,93.7843,93.9465,18716.0
2024-05-01 10:30:00,98.42,98.5,98.39,98.44,19558.0,93.9274,94.0038,93.8988,93.9465,19558.0
2024-05-01 10:35:00,98.42,98.48,98.29,98.34,48888.0,93.9274,93.9847,93.8034,93.8511,48888.0
2024-05-01 10:40:00,98.34,98.47,98.33,98.45,20076.0,93.8511,93.9751,93.8415,93.9561,20076.0
2024-05-01 10:45:00,98.46,98.5,98.38,98.41,42990.0,93.9656,94.0038,93.8892,93.9179,42990.0
2024-05-01 10:50:00,98.42,98.54,98.42,98.5,13139.0,93.9274,94.0419,93.9274,94.0038,13139.0
2024-05-01 10:55:00,98.51,98.69,98.51,98.69,17412.0,94.0133,94.1851,94.0133,94.1851,17412.0
2024-05-01 11:00:00,98.72,98.81,98.63,98.81,13499.0,94.2137,94.2996,94.1278,94.2996,13499.0
2024-05-01 11:05:00,98.84,98.98,98.82,98.98,17038.0,94.3283,94.4619,94.3092,94.4619,17038.0
2024-05-01 11:10:00,98.97,99.08,98.93,99.08,16389.0,94.4523,94.5573,94.4141,94.5573,16389.0
2024-05-01 11:15:00,99.1,99.19,99.08,99.09,11637.0,94.5764,94.6623,94.5573,94.5668,11637.0
2024-05-01 11:20:00,99.06,99.12,99.0,99.07,5981.0,94.5382,94.5955,94.4809,94.5478,5981.0
2024-05-01 11:25:00,99.12,99.14,99.05,99.06,19272.0,94.5955,94.6146,94.5287,94.5382,19272.0
2024-05-01 11:30:00,99.1,99.25,99.08,99.25,11415.0,94.5764,94.7195,94.5573,94.7195,11415.0
2024-05-01 11:35:00,99.25,99.26,99.19,99.25,15629.0,94.7195,94.7291,94.6623,94.7195,15629.0
2024-05-01 11:40:00,99.26,99.26,99.15,99.22,13165.0,94.7291,94.7291,94.6241,94.6909,13165.0
2024-05-01 11:45:00,99.23,99.29,99.14,99.18,17281.0,94.7004,94.7577,94.6146,94.6527,17281.0
2024-05-01 11:50:00,99.18,99.37,99.15,99.35,18014.0,94.6527,94.8341,94.6241,94.815,18014.0
2024-05-01 11:55:00,99.35,99.43,99.34,99.4,11842.0,94.815,94.8913,94.8054,94.8627,11842.0
2024-05-01 12:00:00,99.39,99.5,99.38,99.5,14605.0,94.8531,94.9581,94.8436,94.9581,14605.0
2024-05-01 12:05:00,99.51,99.54,99.45,99.45,16699.0,94.9677,94.9963,94.9104,94.9104,16699.0
2024-05-01 12:10:00,99.44,99.5,99.42,99.5,11842.0,94.9009,94.9581,94.8818,94.9581,11842.0
2024-05-01 12:15:00,99.53,99.55,99.46,99.54,13716.0,94.9868,95.0058,94.92,94.9963,13716.0
2024-05-01 12:20:00,99.54,99.54,99.44,99.49,7952.0,94.9963,94.9963,94.9009,94.9486,7952.0
2024-05-01 12:25:00,99.5,99.52,99.42,99.46,9047.0,94.9581,94.9772,94.8818,94.92,9047.0
2024-05-01 12:30:00,99.43,99.63,99.43,99.52,15626.0,94.8913,95.0822,94.8913,94.9772,15626.0
2024-05-01 12:35:00,99.53,99.53,99.43,99.5,9947.0,94.9868,94.9868,94.8913,94.9581,9947.0
2024-05-01 12:40:00,99.56,99.62,99.54,99.58,5514.0,95.0154,95.0726,94.9963,95.0345,5514.0
2024-05-01 12:45:00,99.58,99.7,99.55,99.7,31304.0,95.0345,95.149,95.0058,95.149,31304.0
2024-05-01 12:50:00,99.67,99.74,99.63,99.72,30373.0,95.1204,95.1872,95.0822,95.1681,30373.0
2024-05-01 12:55:00,99.71,99.78,99.67,99.76,41858.0,95.1585,95.2253,95.1204,95.2063,41858.0
2024-05-01 13:00:00,99.76,100.0,99.62,99.84,353781.0,95.2063,95.4353,95.0726,95.2826,353781.0
2024-05-01 13:05:00,99.8,99.89,99.8,99.89,28284.0,95.2444,95.3303,95.2444,95.3303,28284.0
2024-05-01 13:10:00,99.89,100.02,99.89,99.91,163510.0,95.3303,95.4544,95.3303,95.3494,163510.0
2024-05-01 13:15:00,99.91,100.02,99.86,100.02,23951.0,95.3494,95.4544,95.3017,95.4544,23951.0
2024-05-01 13:20:00,100.0,100.02,99.85,99.92,29774.0,95.4353,95.4544,95.2921,95.359,29774.0
2024-05-01 13:25:00,99.93,99.97,99.9,99.91,7118.0,95.3685,95.4067,95.3399,95.3494,7118.0
2024-05-01 13:30:00,99.93,100.05,99.92,100.01,113106.0,95.3685,95.483,95.359,95.4448,113106.0
2024-05-01 13:35:00,100.01,100.01,99.92,99.97,28987.0,95.4448,95.4448,95.359,95.4067,28987.0
2024-05-01 13:40:00,99.95,100.0,99.92,100.0,20891.0,95.3876,95.4353,95.359,95.4353,20891.0
2024-05-01 13:45:00,100.0,100.01,99.95,100.0,47413.0,95.4353,95.4448,95.3876,95.4353,47413.0
2024-05-01 13:50:00,100.0,100.0,99.76,99.78,28035.0,95.4353,95.4353,95.2063,95.2253,28035.0
2024-05-01 13:55:00,99.8,99.91,99.8,99.85,11903.0,95.2444,95.3494,95.2444,95.2921,11903.0
2024-05-01 14:00:00,99.86,99.99,99.73,99.98,33163.0,95.3017,95.4258,95.1776,95.4162,33163.0
2024-05-01 14:05:00,99.98,99.98,99.82,99.9,52370.0,95.4162,95.4162,95.2635,95.3399,52370.0
2024-05-01 14:10:00,99.9,100.01,99.81,100.01,45483.0,95.3399,95.4448,95.254,95.4448,45483.0
2024-05-01 14:15:00,100.01,100.1,99.9,100.02,189773.0,95.4448,95.5307,95.3399,95.4544,189773.0
2024-05-01 14:20:00,100.0,100.02,99.85,99.93,13234.0,95.4353,95.4544,95.2921,95.3685,13234.0
2024-05-01 14:25:00,99.94,100.08,99.9,100.06,20380.0,95.378,95.5116,95.3399,95.4926,20380.0
2024-05-01 14:30:00,100.04,100.17,99.95,100.15,35428.0,95.4735,95.5975,95.3876,95.5785,35428.0
2024-05-01 14:35:00,100.18,100.26,99.92,100.22,33471.0,95.6071,95.6834,95.359,95.6453,33471.0
2024-05-01 14:40:00,100.23,100.37,100.18,100.36,52087.0,95.6548,95.7884,95.6071,95.7789,52087.0
2024-05-01 14:45:00,100.36,100.56,100.27,100.56,40323.0,95.7789,95.9697,95.693,95.9697,40323.0
2024-05-01 14:50:00,100.54,100.56,100.36,100.37,24453.0,95.9507,95.9697,95.7789,95.7884,24453.0
2024-05-01 14:55:00,100.37,100.39,100.26,100.31,34469.0,95.7884,95.8075,95.6834,95.7312,34469.0
2024-05-01 15:00:00,100.32,100.32,100.14,100.25,37103.0,95.7407,95.7407,95.5689,95.6739,37103.0
2024-05-01 15:05:00,100.22,100.34,100.17,100.27,35821.0,95.6453,95.7598,95.5975,95.693,35821.0
2024-05-01 15:10:00,100.27,100.31,100.1,100.11,22158.0,95.693,95.7312,95.5307,95.5403,22158.0
2024-05-01 15:15:00,100.13,100.2,100.08,100.16,39776.0,95.5594,95.6262,95.5116,95.588,39776.0
2024-05-01 15:20:00,100.15,100.18,99.99,100.18,30415.0,95.5785,95.6071,95.4258,95.6071,30415.0
2024-05-01 15:25:00,100.18,100.24,100.15,100.22,32808.0,95.6071,95.6643,95.5785,95.6453,32808.0
2024-05-01 15:30:00,100.21,100.24,100.04,100.05,59280.0,95.6357,95.6643,95.4735,95.483,59280.0
2024-05-01 15:35:00,100.05,100.17,99.94,100.05,50181.0,95.483,95.5975,95.378,95.483,50181.0
2024-05-01 15:40:00,100.05,100.14,100.03,100.14,53425.0,95.483,95.5689,95.4639,95.5689,53425.0
2024-05-01 15:45:00,100.13,100.21,99.96,100.07,65207.0,95.5594,95.6357,95.3971,95.5021,65207.0
2024-05-01 15:50:00,100.06,100.06,99.79,99.8,117578.0,95.4926,95.4926,95.2349,95.2444,117578.0
2024-05-01 15:55:00,99.8,99.9,99.67,99.76,321639.0,95.2444,95.3399,95.1204,95.2063,321639.0
2024-05-02 09:30:00,100.0,100.08,99.45,99.53,47231.0,95.4353,95.5116,94.9104,94.9868,47231.0
2024-05-02 09:35:00,99.45,99.72,99.26,99.52,25012.0,94.9104,95.1681,94.7291,94.9772,25012.0
2024-05-02 09:40:00,99.56,99.68,99.46,99.67,27997.0,95.0154,95.1299,94.92,95.1204,27997.0
2024-05-02 09:45:00,99.6,99.85,99.5,99.84,13654.0,95.0536,95.2921,94.9581,95.2826,13654.0
2024-05-02 09:50:00,99.83,99.97,99.66,99.66,12891.0,95.2731,95.4067,95.1108,95.1108,12891.0
2024-05-02 09:55:00,99.7,99.89,99.65,99.89,6719.0,95.149,95.3303,95.1013,95.3303,6719.0
2024-05-02 10:00:00,99.92,99.98,99.82,99.84,13120.0,95.359,95.4162,95.2635,95.2826,13120.0
2024-05-02 10:05:00,99.81,99.88,99.65,99.65,10894.0,95.254,95.3208,95.1013,95.1013,10894.0
2024-05-02 10:10:00,99.62,99.65,99.52,99.64,12912.0,95.0726,95.1013,94.9772,95.0917,12912.0
2024-05-02 10:15:00,99.68,99.68,99.42,99.5,9762.0,95.1299,95.1299,94.8818,94.9581,9762.0
2024-05-02 10:20:00,99.49,99.54,99.39,99.52,18746.0,94.9486,94.9963,94.8531,94.9772,18746.0
2024-05-02 10:25:00,99.49,99.51,99.28,99.43,15017.0,94.9486,94.9677,94.7482,94.8913,15017.0
2024-05-02 10:30:00,99.4,99.42,99.23,99.23,6850.0,94.8627,94.8818,94.7004,94.7004,6850.0
2024-05-02 10:35:00,99.26,99.41,99.14,99.15,16192.0,94.7291,94.8722,94.6146,94.6241,16192.0
2024-05-02 10:40:00,99.13,99.27,99.02,99.06,20387.0,94.605,94.7386,94.5,94.5382,20387.0
2024-05-02 10:45:00,99.08,99.25,99.05,99.18,8580.0,94.5573,94.7195,94.5287,94.6527,8580.0
2024-05-02 10:50:00,99.16,99.23,99.05,99.09,10291.0,94.6336,94.7004,94.5287,94.5668,10291.0
2024-05-02 10:55:00,99.06,99.13,99.01,99.07,9567.0,94.5382,94.605,94.4905,94.5478,9567.0
2024-05-02 11:00:00,99.07,99.09,98.95,98.99,10355.0,94.5478,94.5668,94.4332,94.4714,10355.0
2024-05-02 11:05:00,98.99,99.14,98.95,99.12,6763.0,94.4714,94.6146,94.4332,94.5955,6763.0
2024-05-02 11:10:00,99.11,99.15,99.06,99.13,12305.0,94.5859,94.6241,94.5382,94.605,12305.0
2024-05-02 11:15:00,99.13,99.15,99.0,99.06,7034.0,94.605,94.6241,94.4809,94.5382,7034.0
2024-05-02 11:20:00,99.05,99.11,98.96,99.02,11904.0,94.5287,94.5859,94.4428,94.5,11904.0
2024-05-02 11:25:00,99.04,99.05,98.8,98.85,76015.0,94.5191,94.5287,94.2901,94.3378,76015.0
2024-05-02 11:30:00,98.86,98.86,98.73,98.74,11952.0,94.3473,94.3473,94.2233,94.2328,11952.0
2024-05-02 11:35:00,98.73,98.76,98.58,98.7,11600.0,94.2233,94.2519,94.0801,94.1946,11600.0
2024-05-02 11:40:00,98.73,98.83,98.71,98.74,13381.0,94.2233,94.3187,94.2042,94.2328,13381.0
2024-05-02 11:45:00,98.75,98.78,98.69,98.72,6537.0,94.2424,94.271,94.1851,94.2137,6537.0
2024-05-02 11:50:00,98.72,98.72,98.64,98.68,11420.0,94.2137,94.2137,94.1374,94.1756,11420.0
2024-05-02 11:55:00,98.68,98.75,98.6,98.74,8362.0,94.1756,94.2424,94.0992,94.2328,8362.0
2024-05-02 12:00:00,98.75,98.87,98.72,98.82,14199.0,94.2424,94.3569,94.2137,94.3092,14199.0
2024-05-02 12:05:00,98.82,98.9,98.81,98.89,13699.0,94.3092,94.3855,94.2996,94.376,13699.0
2024-05-02 12:10:00,98.89,98.96,98.85,98.94,7851.0,94.376,94.4428,94.3378,94.4237,7851.0
2024-05-02 12:15:00,98.95,99.03,98.88,98.91,10393.0,94.4332,94.5096,94.3664,94.3951,10393.0
2024-05-02 12:20:00,98.91,98.94,98.85,98.85,7374.0,94.3951,94.4237,94.3378,94.3378,7374.0
2024-05-02 12:25:00,98.83,98.9,98.83,98.89,6337.0,94.3187,94.3855,94.3187,94.376,6337.0
2024-05-02 12:30:00,98.85,98.9,98.83,98.86,5327.0,94.3378,94.3855,94.3187,94.3473,5327.0
2024-05-02 12:35:00,98.88,99.0,98.87,98.96,11620.0,94.3664,94.4809,94.3569,94.4428,11620.0
2024-05-02 12:40:00,98.93,98.94,98.88,98.9,6236.0,94.4141,94.4237,94.3664,94.3855,6236.0
2024-05-02 12:45:00,98.89,98.91,98.85,98.86,9004.0,94.376,94.3951,94.3378,94.3473,9004.0
2024-05-02 12:50:00,98.86,98.92,98.85,98.85,9867.0,94.3473,94.4046,94.3378,94.3378,9867.0
2024-05-02 12:55:00,98.83,98.83,98.73,98.78,6260.0,94.3187,94.3187,94.2233,94.271,6260.0
2024-05-02 13:00:00,98.8,98.84,98.74,98.76,5433.0,94.2901,94.3283,94.2328,94.2519,5433.0
2024-05-02 13:05:00,98.77,98.85,98.77,98.83,6412.0,94.2614,94.3378,94.2614,94.3187,6412.0
2024-05-02 13:10:00,98.83,98.93,98.82,98.93,7786.0,94.3187,94.4141,94.3092,94.4141,7786.0
2024-05-02 13:15:00,98.91,98.96,98.91,98.91,6979.0,94.3951,94.4428,94.3951,94.3951,6979.0
2024-05-02 13:20:00,98.91,99.0,98.88,98.95,6160.0,94.3951,94.4809,94.3664,94.4332,6160.0
2024-05-02 13:25:00,98.95,99.05,98.88,99.04,8016.0,94.4332,94.5287,94.3664,94.5191,8016.0
2024-05-02 13:30:00,99.06,99.13,98.97,98.97,6201.0,94.5382,94.605,94.4523,94.4523,6201.0
2024-05-02 13:35:00,98.93,99.01,98.93,99.0,7738.0,94.4141,94.4905,94.4141,94.4809,7738.0
2024-05-02 13:40:00,99.01,99.06,98.98,99.03,15803.0,94.4905,94.5382,94.4619,94.5096,15803.0
2024-05-02 13:45:00,99.04,99.1,99.04,99.05,12954.0,94.5191,94.5764,94.5191,94.5287,12954.0
2024-05-02 13:50:00,99.06,99.17,99.05,99.16,7159.0,94.5382,94.6432,94.5287,94.6336,7159.0
2024-05-02 13:55:00,99.17,99.2,99.09,99.09,5865.0,94.6432,94.6718,94.5668,94.5668,5865.0
2024-05-02 14:00:00,99.09,99.15,99.06,99.15,10577.0,94.5668,94.6241,94.5382,94.6241,10577.0
2024-05-02 14:05:00,99.15,99.21,99.13,99.16,21266.0,94.6241,94.6814,94.605,94.6336,21266.0
2024-05-02 14:10:00,99.13,99.27,99.13,99.24,34672.0,94.605,94.7386,94.605,94.71,34672.0
2024-05-02 14:15:00,99.24,99.26,99.18,99.22,30716.0,94.71,94.7291,94.6527,94.6909,30716.0
2024-05-02 14:20:00,99.22,99.24,99.19,99.2,7375.0,94.6909,94.71,94.6623,94.6718,7375.0
2024-05-02 14:25:00,99.21,99.31,99.19,99.29,30579.0,94.6814,94.7768,94.6623,94.7577,30579.0
2024-05-02 14:30:00,99.29,99.33,99.28,99.29,11137.0,94.7577,94.7959,94.7482,94.7577,11137.0
2024-05-02 14:35:00,99.29,99.36,99.27,99.34,6594.0,94.7577,94.8245,94.7386,94.8054,6594.0
2024-05-02 14:40:00,99.34,99.44,99.34,99.43,6422.0,94.8054,94.9009,94.8054,94.8913,6422.0
2024-05-02 14:45:00,99.43,99.53,99.42,99.53,8904.0,94.8913,94.9868,94.8818,94.9868,8904.0
2024-05-02 14:50:00,99.53,99.56,99.52,99.54,14014.0,94.9868,95.0154,94.9772,94.9963,14014.0
2024-05-02 14:55:00,99.53,99.62,99.52,99.57,13474.0,94.9868,95.0726,94.9772,95.0249,13474.0
2024-05-02 15:00:00,99.57,99.6,99.52,99.6,12299.0,95.0249,95.0536,94.9772,95.0536,12299.0
2024-05-02 15:05:00,99.6,99.6,99.52,99.55,10712.0,95.0536,95.0536,94.9772,95.0058,10712.0
2024-05-02 15:10:00,99.56,99.65,99.56,99.58,13172.0,95.0154,95.1013,95.0154,95.0345,13172.0
2024-05-02 15:15:00,99.58,99.66,99.53,99.56,13674.0,95.0345,95.1108,94.9868,95.0154,13674.0
2024-05-02 15:20:00,99.56,99.64,99.55,99.59,16049.0,95.0154,95.0917,95.0058,95.044,16049.0
2024-05-02 15:25:00,99.59,99.61,99.54,99.59,20601.0,95.044,95.0631,94.9963,95.044,20601.0
2024-05-02 15:30:00,99.57,99.58,99.45,99.56,26505.0,95.0249,95.0345,94.9104,95.0154,26505.0
2024-05-02 15:35:00,99.55,99.55,99.42,99.51,32378.0,95.0058,95.0058,94.8818,94.9677,32378.0
2024-05-02 15:40:00,99.51,99.55,99.38,99.38,31717.0,94.9677,95.0058,94.8436,94.8436,31717.0
2024-05-02 15:45:00,99.37,99.43,99.32,99.34,24229.0,94.8341,94.8913,94.7863,94.8054,24229.0
2024-05-02 15:50:00,99.34,99.36,99.26,99.27,48690.0,94.8054,94.8245,94.7291,94.7386,48690.0
2024-05-02 15:55:00,99.27,99.35,99.1,99.3,234056.0,94.7386,94.815,94.5764,94.7673,234056.0
2024-05-03 09:30:00,99.85,100.25,99.33,99.66,51626.0,95.2921,95.6739,94.7959,95.1108,51626.0
2024-05-03 09:35:00,99.6,99.9,99.46,99.81,10947.0,95.0536,95.3399,94.92,95.254,10947.0
2024-05-03 09:40:00,99.89,100.12,99.83,99.95,10402.0,95.3303,95.5498,95.2731,95.3876,10402.0
2024-05-03 09:45:00,99.9,100.18,99.87,99.97,8577.0,95.3399,95.6071,95.3112,95.4067,8577.0
2024-05-03 09:50:00,100.0,100.28,99.94,100.28,11574.0,95.4353,95.7025,95.378,95.7025,11574.0
2024-05-03 09:55:00,100.31,100.31,100.09,100.2,11538.0,95.7312,95.7312,95.5212,95.6262,11538.0
2024-05-03 10:00:00,100.15,100.3,99.88,99.93,27418.0,95.5785,95.7216,95.3208,95.3685,27418.0
2024-05-03 10:05:00,99.94,100.17,99.93,100.0,15635.0,95.378,95.5975,95.3685,95.4353,15635.0
2024-05-03 10:10:00,99.96,99.98,99.79,99.87,20738.0,95.3971,95.4162,95.2349,95.3112,20738.0
2024-05-03 10:15:00,99.91,99.96,99.79,99.83,10895.0,95.3494,95.3971,95.2349,95.2731,10895.0
2024-05-03 10:20:00,99.79,99.84,99.7,99.81,9693.0,95.2349,95.2826,95.149,95.254,9693.0
2024-05-03 10:25:00,99.81,99.87,99.75,99.76,10386.0,95.254,95.3112,95.1967,95.2063,10386.0
2024-05-03 10:30:00,99.75,99.75,99.52,99.54,19987.0,95.1967,95.1967,94.9772,94.9963,19987.0
2024-05-03 10:35:00,99.52,99.65,99.45,99.45,18005.0,94.9772,95.1013,94.9104,94.9104,18005.0
2024-05-03 10:40:00,99.44,99.54,99.4,99.54,9079.0,94.9009,94.9963,94.8627,94.9963,9079.0
2024-05-03 10:45:00,99.62,99.62,99.45,99.56,12013.0,95.0726,95.0726,94.9104,95.0154,12013.0
2024-05-03 10:50:00,99.54,99.54,99.2,99.26,47209.0,94.9963,94.9963,94.6718,94.7291,47209.0
2024-05-03 10:55:00,99.26,99.33,99.1,99.14,10718.0,94.7291,94.7959,94.5764,94.6146,10718.0
2024-05-03 11:00:00,99.25,99.41,99.22,99.32,9299.0,94.7195,94.8722,94.6909,94.7863,9299.0
2024-05-03 11:05:00,99.32,99.36,99.21,99.36,6621.0,94.7863,94.8245,94.6814,94.8245,6621.0
2024-05-03 11:10:00,99.37,99.37,99.25,99.37,8090.0,94.8341,94.8341,94.7195,94.8341,8090.0
2024-05-03 11:15:00,99.38,99.38,99.3,99.32,8398.0,94.8436,94.8436,94.7673,94.7863,8398.0
2024-05-03 11:20:00,99.35,99.63,99.35,99.58,15977.0,94.815,95.0822,94.815,95.0345,15977.0
2024-05-03 11:25:00,99.59,99.61,99.51,99.56,21014.0,95.044,95.0631,94.9677,95.0154,21014.0
2024-05-03 11:30:00,99.6,99.61,99.51,99.56,17252.0,95.0536,95.0631,94.9677,95.0154,17252.0
2024-05-03 11:35:00,99.58,99.66,99.56,99.64,10059.0,95.0345,95.1108,95.0154,95.0917,10059.0
2024-05-03 11:40:00,99.66,99.78,99.63,99.63,10708.0,95.1108,95.2253,95.0822,95.0822,10708.0
2024-05-03 11:45:00,99.59,99.73,99.59,99.72,5590.0,95.044,95.1776,95.044,95.1681,5590.0
2024-05-03 11:50:00,99.7,99.78,99.7,99.73,11228.0,95.149,95.2253,95.149,95.1776,11228.0
2024-05-03 11:55:00,99.72,99.73,99.59,99.59,12705.0,95.1681,95.1776,95.044,95.044,12705.0
2024-05-03 12:00:00,99.58,99.72,99.54,99.72,7279.0,95.0345,95.1681,94.9963,95.1681,7279.0
2024-05-03 12:05:00,99.72,99.84,99.69,99.83,18232.0,95.1681,95.2826,95.1395,95.2731,18232.0
2024-05-03 12:10:00,99.81,99.85,99.76,99.83,8541.0,95.254,95.2921,95.2063,95.2731,8541.0
2024-05-03 12:15:00,99.84,99.89,99.82,99.87,10660.0,95.2826,95.3303,95.2635,95.3112,10660.0
2024-05-03 12:20:00,99.85,99.93,99.81,99.92,5737.0,95.2921,95.3685,95.254,95.359,5737.0
2024-05-03 12:25:00,99.92,99.94,99.87,99.92,6465.0,95.359,95.378,95.3112,95.359,6465.0
2024-05-03 12:30:00,99.95,99.97,99.87,99.91,8486.0,95.3876,95.4067,95.3112,95.3494,8486.0
2024-05-03 12:35:00,99.89,99.94,99.83,99.87,12992.0,95.3303,95.378,95.2731,95.3112,12992.0
2024-05-03 12:40:00,99.87,99.88,99.79,99.8,8609.0,95.3112,95.3208,95.2349,95.2444,8609.0
2024-05-03 12:45:00,99.8,99.82,99.73,99.78,5845.0,95.2444,95.2635,95.1776,95.2253,5845.0
2024-05-03 12:50:00,99.78,99.81,99.76,99.78,7839.0,95.2253,95.254,95.2063,95.2253,7839.0
2024-05-03 12:55:00,99.79,99.83,99.76,99.79,8138.0,95.2349,95.2731,95.2063,95.2349,8138.0
2024-05-03 13:00:00,99.81,99.84,99.74,99.79,6571.0,95.254,95.2826,95.1872,95.2349,6571.0
2024-05-03 13:05:00,99.79,99.86,99.78,99.85,4517.0,95.2349,95.3017,95.2253,95.2921,4517.0
2024-05-03 13:10:00,99.86,99.92,99.85,99.9,7791.0,95.3017,95.359,95.2921,95.3399,7791.0
2024-05-03 13:15:00,99.91,99.94,99.84,99.85,9573.0,95.3494,95.378,95.2826,95.2921,9573.0
2024-05-03 13:20:00,99.85,99.88,99.8,99.86,9937.0,95.2921,95.3208,95.2444,95.3017,9937.0
2024-05-03 13:25:00,99.86,99.89,99.79,99.86,8210.0,95.3017,95.3303,95.2349,95.3017,8210.0
2024-05-03 13:30:00,99.86,99.89,99.81,99.86,18717.0,95.3017,95.3303,95.254,95.3017,18717.0
2024-05-03 13:35:00,99.86,99.87,99.78,99.81,9869.0,95.3017,95.3112,95.2253,95.254,9869.0
2024-05-03 13:40:00,99.81,99.87,99.8,99.81,14947.0,95.254,95.3112,95.2444,95.254,14947.0
2024-05-03 13:45:00,99.8,99.88,99.79,99.84,12000.0,95.2444,95.3208,95.2349,95.2826,12000.0
2024-05-03 13:50:00,99.84,99.93,99.83,99.89,8241.0,95.2826,95.3685,95.2731,95.3303,8241.0
2024-05-03 13:55:00,99.87,99.98,99.87,99.96,8763.0,95.3112,95.4162,95.3112,95.3971,8763.0
2024-05-03 14:00:00,99.96,99.96,99.89,99.95,8251.0,95.3971,95.3971,95.3303,95.3876,8251.0
2024-05-03 14:05:00,99.95,99.98,99.94,99.97,9694.0,95.3876,95.4162,95.378,95.4067,9694.0
2024-05-03 14:10:00,99.98,100.02,99.96,99.96,13784.0,95.4162,95.4544,95.3971,95.3971,13784.0
2024-05-03 14:15:00,99.97,100.01,99.92,99.94,12380.0,95.4067,95.4448,95.359,95.378,12380.0
2024-05-03 14:20:00,99.92,99.94,99.9,99.94,8148.0,95.359,95.378,95.3399,95.378,8148.0
2024-05-03 14:25:00,99.93,99.98,99.89,99.89,6938.0,95.3685,95.4162,95.3303,95.3303,6938.0
2024-05-03 14:30:00,99.88,99.91,99.85,99.91,8400.0,95.3208,95.3494,95.2921,95.3494,8400.0
2024-05-03 14:35:00,99.9,100.0,99.9,99.95,33955.0,95.3399,95.4353,95.3399,95.3876,33955.0
2024-05-03 14:40:00,99.95,100.06,99.94,100.02,23255.0,95.3876,95.4926,95.378,95.4544,23255.0
2024-05-03 14:45:00,100.03,100.09,100.02,100.05,20630.0,95.4639,95.5212,95.4544,95.483,20630.0
2024-05-03 14:50:00,100.04,100.07,99.95,100.02,32345.0,95.4735,95.5021,95.3876,95.4544,32345.0
2024-05-03 14:55:00,100.01,100.1,99.98,100.05,18581.0,95.4448,95.5307,95.4162,95.483,18581.0
2024-05-03 15:00:00,100.05,100.05,99.96,99.96,17908.0,95.483,95.483,95.3971,95.3971,17908.0
2024-05-03 15:05:00,99.96,100.07,99.96,100.03,24091.0,95.3971,95.5021,95.3971,95.4639,24091.0
2024-05-03 15:10:00,100.04,100.07,99.99,100.01,10481.0,95.4735,95.5021,95.4258,95.4448,10481.0
2024-05-03 15:15:00,100.01,100.01,99.91,99.99,10066.0,95.4448,95.4448,95.3494,95.4258,10066.0
2024-05-03 15:20:00,99.99,100.03,99.83,99.85,19112.0,95.4258,95.4639,95.2731,95.2921,19112.0
2024-05-03 15:25:00,99.86,99.96,99.86,99.96,8240.0,95.3017,95.3971,95.3017,95.3971,8240.0
2024-05-03 15:30:00,99.95,99.95,99.84,99.91,27616.0,95.3876,95.3876,95.2826,95.3494,27616.0
2024-05-03 15:35:00,99.91,100.09,99.9,100.0,140514.0,95.3494,95.5212,95.3399,95.4353,140514.0
2024-05-03 15:40:00,100.0,100.02,99.91,100.01,48474.0,95.4353,95.4544,95.3494,95.4448,48474.0
2024-05-03 15:45:00,100.01,100.06,99.94,99.94,32990.0,95.4448,95.4926,95.378,95.378,32990.0
2024-05-03 15:50:00,99.95,100.18,99.93,100.18,64090.0,95.3876,95.6071,95.3685,95.6071,64090.0
2024-05-03 15:55:00,100.18,100.34,100.04,100.26,216745.0,95.6071,95.7598,95.4735,95.6834,216745.0
2024-05-06 09:30:00,100.49,100.74,99.91,100.37,34468.0,95.9029,96.1415,95.3494,95.7884,34468.0
2024-05-06 09:35:00,100.3,100.33,99.85,100.02,12815.0,95.7216,95.7502,95.2921,95.4544,12815.0
2024-05-06 09:40:00,99.96,100.46,99.96,100.38,9848.0,95.3971,95.8743,95.3971,95.798,9848.0
2024-05-06 09:45:00,100.37,100.5,100.24,100.24,12456.0,95.7884,95.9125,95.6643,95.6643,12456.0
2024-05-06 09:50:00,100.24,100.33,100.2,100.31,7965.0,95.6643,95.7502,95.6262,95.7312,7965.0
2024-05-06 09:55:00,100.3,100.42,100.28,100.32,16705.0,95.7216,95.8361,95.7025,95.7407,16705.0
2024-05-06 10:00:00,100.37,100.37,100.22,100.31,28015.0,95.7884,95.7884,95.6453,95.7312,28015.0
2024-05-06 10:05:00,100.31,100.31,100.17,100.22,18406.0,95.7312,95.7312,95.5975,95.6453,18406.0
2024-05-06 10:10:00,100.23,100.28,100.18,100.22,8998.0,95.6548,95.7025,95.6071,95.6453,8998.0
2024-05-06 10:15:00,100.23,100.36,100.21,100.35,16647.0,95.6548,95.7789,95.6357,95.7693,16647.0
2024-05-06 10:20:00,100.35,100.39,100.24,100.29,28438.0,95.7693,95.8075,95.6643,95.7121,28438.0
2024-05-06 10:25:00,100.31,100.35,100.22,100.29,28031.0,95.7312,95.7693,95.6453,95.7121,28031.0
2024-05-06 10:30:00,100.3,100.32,100.18,100.25,36893.0,95.7216,95.7407,95.6071,95.6739,36893.0
2024-05-06 10:35:00,100.25,100.26,100.11,100.21,12795.0,95.6739,95.6834,95.5403,95.6357,12795.0
2024-05-06 10:40:00,100.2,100.24,100.15,100.2,13948.0,95.6262,95.6643,95.5785,95.6262,13948.0
2024-05-06 10:45:00,100.21,100.28,100.18,100.25,14721.0,95.6357,95.7025,95.6071,95.6739,14721.0
2024-05-06 10:50:00,100.26,100.31,100.2,100.24,18277.0,95.6834,95.7312,95.6262,95.6643,18277.0
2024-05-06 10:55:00,100.23,100.24,100.1,100.19,15367.0,95.6548,95.6643,95.5307,95.6166,15367.0
2024-05-06 11:00:00,100.2,100.2,100.08,100.13,8397.0,95.6262,95.6262,95.5116,95.5594,8397.0
2024-05-06 11:05:00,100.13,100.25,100.1,100.23,16658.0,95.5594,95.6739,95.5307,95.6548,16658.0
2024-05-06 11:10:00,100.23,100.27,100.17,100.19,8256.0,95.6548,95.693,95.5975,95.6166,8256.0
2024-05-06 11:15:00,100.19,100.19,100.13,100.13,8010.0,95.6166,95.6166,95.5594,95.5594,8010.0
2024-05-06 11:20:00,100.13,100.15,100.05,100.05,8417.0,95.5594,95.5785,95.483,95.483,8417.0
2024-05-06 11:25:00,100.04,100.07,99.98,100.01,32541.0,95.4735,95.5021,95.4162,95.4448,32541.0
2024-05-06 11:30:00,100.02,100.02,99.92,99.92,17688.0,95.4544,95.4544,95.359,95.359,17688.0
2024-05-06 11:35:00,99.92,99.96,99.89,99.94,9518.0,95.359,95.3971,95.3303,95.378,9518.0
2024-05-06 11:40:00,99.92,99.97,99.88,99.94,9861.0,95.359,95.4067,95.3208,95.378,9861.0
2024-05-06 11:45:00,99.95,99.97,99.91,99.91,8347.0,95.3876,95.4067,95.3494,95.3494,8347.0
2024-05-06 11:50:00,99.9,99.92,99.85,99.9,4599.0,95.3399,95.359,95.2921,95.3399,4599.0
2024-05-06 11:55:00,99.92,99.95,99.91,99.94,4242.0,95.359,95.3876,95.3494,95.378,4242.0
2024-05-06 12:00:00,99.93,99.98,99.9,99.9,6942.0,95.3685,95.4162,95.3399,95.3399,6942.0
2024-05-06 12:05:00,99.91,99.99,99.9,99.98,7614.0,95.3494,95.4258,95.3399,95.4162,7614.0
2024-05-06 12:10:00,99.98,100.05,99.98,99.99,14241.0,95.4162,95.483,95.4162,95.4258,14241.0
2024-05-06 12:15:00,100.0,100.08,99.98,100.0,15675.0,95.4353,95.5116,95.4162,95.4353,15675.0
2024-05-06 12:20:00,100.01,100.06,100.0,100.04,10755.0,95.4448,95.4926,95.4353,95.4735,10755.0
2024-05-06 12:25:00,100.04,100.07,100.03,100.06,6873.0,95.4735,95.5021,95.4639,95.4926,6873.0
2024-05-06 12:30:00,100.06,100.14,100.05,100.14,13331.0,95.4926,95.5689,95.483,95.5689,13331.0
2024-05-06 12:35:00,100.14,100.17,100.08,100.09,7151.0,95.5689,95.5975,95.5116,95.5212,7151.0
2024-05-06 12:40:00,100.1,100.11,100.03,100.05,19020.0,95.5307,95.5403,95.4639,95.483,19020.0
2024-05-06 12:45:00,100.05,100.15,100.03,100.09,10733.0,95.483,95.5785,95.4639,95.5212,10733.0
2024-05-06 12:50:00,100.11,100.21,100.1,100.21,7510.0,95.5403,95.6357,95.5307,95.6357,7510.0
2024-05-06 12:55:00,100.2,100.21,100.16,100.17,7553.0,95.6262,95.6357,95.588,95.5975,7553.0
2024-05-06 13:00:00,100.19,100.31,100.19,100.26,6258.0,95.6166,95.7312,95.6166,95.6834,6258.0
2024-05-06 13:05:00,100.25,100.27,100.22,100.22,13069.0,95.6739,95.693,95.6453,95.6453,13069.0
2024-05-06 13:10:00,100.22,100.28,100.2,100.27,6080.0,95.6453,95.7025,95.6262,95.693,6080.0
2024-05-06 13:15:00,100.29,100.3,100.22,100.23,8778.0,95.7121,95.7216,95.6453,95.6548,8778.0
2024-05-06 13:20:00,100.24,100.29,100.21,100.29,12604.0,95.6643,95.7121,95.6357,95.7121,12604.0
2024-05-06 13:25:00,100.29,100.31,100.24,100.28,16624.0,95.7121,95.7312,95.6643,95.7025,16624.0
2024-05-06 13:30:00,100.27,100.3,100.25,100.27,12580.0,95.693,95.7216,95.6739,95.693,12580.0
2024-05-06 13:35:00,100.27,100.27,100.19,100.2,14135.0,95.693,95.693,95.6166,95.6262,14135.0
2024-05-06 13:40:00,100.2,100.2,100.13,100.16,4254.0,95.6262,95.6262,95.5594,95.588,4254.0
2024-05-06 13:45:00,100.16,100.19,100.11,100.11,11417.0,95.588,95.6166,95.5403,95.5403,11417.0
2024-05-06 13:50:00,100.1,100.17,100.1,100.16,3553.0,95.5307,95.5975,95.5307,95.588,3553.0
2024-05-06 13:55:00,100.15,100.17,100.11,100.12,11267.0,95.5785,95.5975,95.5403,95.5498,11267.0
2024-05-06 14:00:00,100.14,100.23,100.14,100.21,8419.0,95.5689,95.6548,95.5689,95.6357,8419.0
2024-05-06 14:05:00,100.19,100.22,100.12,100.16,7524.0,95.6166,95.6453,95.5498,95.588,7524.0
2024-05-06 14:10:00,100.16,100.21,100.15,100.17,8353.0,95.588,95.6357,95.5785,95.5975,8353.0
2024-05-06 14:15:00,100.18,100.23,100.18,100.21,5862.0,95.6071,95.6548,95.6071,95.6357,5862.0
2024-05-06 14:20:00,100.21,100.28,100.19,100.27,8959.0,95.6357,95.7025,95.6166,95.693,8959.0
2024-05-06 14:25:00,100.27,100.27,100.21,100.23,8361.0,95.693,95.693,95.6357,95.6548,8361.0
2024-05-06 14:30:00,100.24,100.31,100.22,100.29,10199.0,95.6643,95.7312,95.6453,95.7121,10199.0
2024-05-06 14:35:00,100.29,100.31,100.23,100.24,26122.0,95.7121,95.7312,95.6548,95.6643,26122.0
2024-05-06 14:40:00,100.24,100.29,100.24,100.27,5946.0,95.6643,95.7121,95.6643,95.693,5946.0
2024-05-06 14:45:00,100.27,100.35,100.26,100.33,9453.0,95.693,95.7693,95.6834,95.7502,9453.0
2024-05-06 14:50:00,100.32,100.33,100.27,100.28,7464.0,95.7407,95.7502,95.693,95.7025,7464.0
2024-05-06 14:55:00,100.28,100.31,100.24,100.29,12029.0,95.7025,95.7312,95.6643,95.7121,12029.0
2024-05-06 15:00:00,100.28,100.38,100.28,100.36,14736.0,95.7025,95.798,95.7025,95.7789,14736.0
2024-05-06 15:05:00,100.36,100.37,100.26,100.27,14579.0,95.7789,95.7884,95.6834,95.693,14579.0
2024-05-06 15:10:00,100.29,100.3,100.23,100.26,12568.0,95.7121,95.7216,95.6548,95.6834,12568.0
2024-05-06 15:15:00,100.24,100.33,100.23,100.31,10367.0,95.6643,95.7502,95.6548,95.7312,10367.0
2024-05-06 15:20:00,100.32,100.33,100.28,100.33,16630.0,95.7407,95.7502,95.7025,95.7502,16630.0
2024-05-06 15:25:00,100.33,100.36,100.24,100.24,28874.0,95.7502,95.7789,95.6643,95.6643,28874.0
2024-05-06 15:30:00,100.24,100.34,100.21,100.32,22846.0,95.6643,95.7598,95.6357,95.7407,22846.0
2024-05-06 15:35:00,100.33,100.36,100.29,100.32,42550.0,95.7502,95.7789,95.7121,95.7407,42550.0
2024-05-06 15:40:00,100.32,100.37,100.25,100.33,28778.0,95.7407,95.7884,95.6739,95.7502,28778.0
2024-05-06 15:45:00,100.32,100.33,100.19,100.31,35459.0,95.7407,95.7502,95.6166,95.7312,35459.0
2024-05-06 15:50:00,100.32,100.51,100.29,100.5,59346.0,95.7407,95.922,95.7121,95.9125,59346.0
2024-05-06 15:55:00,100.5,100.57,100.4,100.43,124993.0,95.9125,95.9793,95.817,95.8457,124993.0
2024-05-07 09:30:00,101.0,101.25,100.3,100.86,69663.0,96.3897,96.6282,95.7216,96.256,69663.0
2024-05-07 09:35:00,100.78,101.02,100.61,100.88,29335.0,96.1797,96.4087,96.0175,96.2751,29335.0
2024-05-07 09:40:00,100.85,100.93,100.4,100.42,22287.0,96.2465,96.3229,95.817,95.8361,22287.0
2024-05-07 09:45:00,100.43,100.99,100.42,100.92,50393.0,95.8457,96.3801,95.8361,96.3133,50393.0
2024-05-07 09:50:00,100.95,101.32,100.95,101.25,44555.0,96.3419,96.695,96.3419,96.6282,44555.0
2024-05-07 09:55:00,101.24,101.24,100.8,100.83,41263.0,96.6187,96.6187,96.1988,96.2274,41263.0
2024-05-07 10:00:00,100.86,100.91,100.72,100.91,20689.0,96.256,96.3038,96.1224,96.3038,20689.0
2024-05-07 10:05:00,100.9,101.01,100.86,100.87,11611.0,96.2942,96.3992,96.256,96.2656,11611.0
2024-05-07 10:10:00,100.86,101.13,100.83,101.05,23006.0,96.256,96.5137,96.2274,96.4374,23006.0
2024-05-07 10:15:00,101.05,101.15,100.9,100.98,38744.0,96.4374,96.5328,96.2942,96.3706,38744.0
2024-05-07 10:20:00,101.01,101.1,100.94,101.1,12278.0,96.3992,96.4851,96.3324,96.4851,12278.0
2024-05-07 10:25:00,101.1,101.23,101.04,101.23,36178.0,96.4851,96.6092,96.4278,96.6092,36178.0
2024-05-07 10:30:00,101.23,101.43,101.19,101.34,27530.0,96.6092,96.8,96.571,96.7141,27530.0
2024-05-07 10:35:00,101.35,101.57,101.29,101.57,22625.0,96.7237,96.9336,96.6664,96.9336,22625.0
2024-05-07 10:40:00,101.54,101.69,101.5,101.69,46338.0,96.905,97.0482,96.8668,97.0482,46338.0
2024-05-07 10:45:00,101.68,101.81,101.61,101.8,36275.0,97.0386,97.1627,96.9718,97.1531,36275.0
2024-05-07 10:50:00,101.81,101.82,101.68,101.8,23019.0,97.1627,97.1722,97.0386,97.1531,23019.0
2024-05-07 10:55:00,101.77,101.85,101.72,101.77,45689.0,97.1245,97.2009,97.0768,97.1245,45689.0
2024-05-07 11:00:00,101.78,101.86,101.72,101.75,66784.0,97.1341,97.2104,97.0768,97.1054,66784.0
2024-05-07 11:05:00,101.77,101.84,101.73,101.73,34364.0,97.1245,97.1913,97.0863,97.0863,34364.0
2024-05-07 11:10:00,101.73,101.82,101.51,101.51,40420.0,97.0863,97.1722,96.8764,96.8764,40420.0
2024-05-07 11:15:00,101.53,101.64,101.52,101.61,15237.0,96.8955,97.0004,96.8859,96.9718,15237.0
2024-05-07 11:20:00,101.59,101.63,101.5,101.54,10478.0,96.9527,96.9909,96.8668,96.905,10478.0
2024-05-07 11:25:00,101.55,101.55,101.44,101.45,7118.0,96.9145,96.9145,96.8096,96.8191,7118.0
2024-05-07 11:30:00,101.44,101.49,101.4,101.4,13278.0,96.8096,96.8573,96.7714,96.7714,13278.0
2024-05-07 11:35:00,101.41,101.49,101.28,101.49,10062.0,96.7809,96.8573,96.6569,96.8573,10062.0
2024-05-07 11:40:00,101.48,101.51,101.41,101.44,6643.0,96.8477,96.8764,96.7809,96.8096,6643.0
2024-05-07 11:45:00,101.42,101.44,101.33,101.37,7610.0,96.7905,96.8096,96.7046,96.7428,7610.0
2024-05-07 11:50:00,101.36,101.47,101.35,101.45,7571.0,96.7332,96.8382,96.7237,96.8191,7571.0
2024-05-07 11:55:00,101.47,101.55,101.36,101.44,21815.0,96.8382,96.9145,96.7332,96.8096,21815.0
2024-05-07 12:00:00,101.42,101.44,101.36,101.44,22092.0,96.7905,96.8096,96.7332,96.8096,22092.0
2024-05-07 12:05:00,101.42,101.54,101.41,101.49,13319.0,96.7905,96.905,96.7809,96.8573,13319.0
2024-05-07 12:10:00,101.5,101.52,101.43,101.46,10453.0,96.8668,96.8859,96.8,96.8287,10453.0
2024-05-07 12:15:00,101.46,101.46,101.36,101.39,16326.0,96.8287,96.8287,96.7332,96.7619,16326.0
2024-05-07 12:20:00,101.4,101.59,101.4,101.55,12825.0,96.7714,96.9527,96.7714,96.9145,12825.0
2024-05-07 12:25:00,101.55,101.58,101.51,101.53,7713.0,96.9145,96.9432,96.8764,96.8955,7713.0
2024-05-07 12:30:00,101.53,101.62,101.51,101.59,19706.0,96.8955,96.9814,96.8764,96.9527,19706.0
2024-05-07 12:35:00,101.6,101.69,101.56,101.62,20657.0,96.9623,97.0482,96.9241,96.9814,20657.0
2024-05-07 12:40:00,101.64,101.65,101.56,101.57,21867.0,97.0004,97.01,96.9241,96.9336,21867.0
2024-05-07 12:45:00,101.56,101.58,101.49,101.5,10732.0,96.9241,96.9432,96.8573,96.8668,10732.0
2024-05-07 12:50:00,101.51,101.51,101.46,101.48,21706.0,96.8764,96.8764,96.8287,96.8477,21706.0
2024-05-07 12:55:00,101.49,101.53,101.45,101.51,13081.0,96.8573,96.8955,96.8191,96.8764,13081.0
2024-05-07 13:00:00,101.52,101.52,101.32,101.34,10629.0,96.8859,96.8859,96.695,96.7141,10629.0
2024-05-07 13:05:00,101.32,101.44,101.29,101.44,13940.0,96.695,96.8096,96.6664,96.8096,13940.0
2024-05-07 13:10:00,101.45,101.5,101.41,101.44,13623.0,96.8191,96.8668,96.7809,96.8096,13623.0
2024-05-07 13:15:00,101.44,101.6,101.44,101.56,10290.0,96.8096,96.9623,96.8096,96.9241,10290.0
2024-05-07 13:20:00,101.57,101.64,101.53,101.54,12630.0,96.9336,97.0004,96.8955,96.905,12630.0
2024-05-07 13:25:00,101.54,101.57,101.46,101.52,11895.0,96.905,96.9336,96.8287,96.8859,11895.0
2024-05-07 13:30:00,101.5,101.52,101.41,101.42,7190.0,96.8668,96.8859,96.7809,96.7905,7190.0
2024-05-07 13:35:00,101.41,101.41,101.34,101.36,6482.0,96.7809,96.7809,96.7141,96.7332,6482.0
2024-05-07 13:40:00,101.37,101.38,101.25,101.35,12313.0,96.7428,96.7523,96.6282,96.7237,12313.0
2024-05-07 13:45:00,101.35,101.35,101.24,101.24,9310.0,96.7237,96.7237,96.6187,96.6187,9310.0
2024-05-07 13:50:00,101.22,101.31,101.22,101.31,8925.0,96.5996,96.6855,96.5996,96.6855,8925.0
2024-05-07 13:55:00,101.31,101.34,101.29,101.3,6998.0,96.6855,96.7141,96.6664,96.676,6998.0
2024-05-07 14:00:00,101.28,101.41,101.26,101.41,11150.0,96.6569,96.7809,96.6378,96.7809,11150.0
2024-05-07 14:05:00,101.41,101.49,101.39,101.47,10458.0,96.7809,96.8573,96.7619,96.8382,10458.0
2024-05-07 14:10:00,101.47,101.55,101.45,101.53,15873.0,96.8382,96.9145,96.8191,96.8955,15873.0
2024-05-07 14:15:00,101.54,101.6,101.44,101.48,12255.0,96.905,96.9623,96.8096,96.8477,12255.0
2024-05-07 14:20:00,101.49,101.62,101.48,101.59,9741.0,96.8573,96.9814,96.8477,96.9527,9741.0
2024-05-07 14:25:00,101.58,101.59,101.49,101.5,9446.0,96.9432,96.9527,96.8573,96.8668,9446.0
2024-05-07 14:30:00,101.49,101.54,101.48,101.53,13296.0,96.8573,96.905,96.8477,96.8955,13296.0
2024-05-07 14:35:00,101.54,101.6,101.46,101.59,10741.0,96.905,96.9623,96.8287,96.9527,10741.0
2024-05-07 14:40:00,101.59,101.61,101.55,101.6,6804.0,96.9527,96.9718,96.9145,96.9623,6804.0
2024-05-07 14:45:00,101.62,101.67,101.58,101.62,18209.0,96.9814,97.0291,96.9432,96.9814,18209.0
2024-05-07 14:50:00,101.64,101.68,101.58,101.66,13859.0,97.0004,97.0386,96.9432,97.0195,13859.0
2024-05-07 14:55:00,101.65,101.73,101.65,101.68,12630.0,97.01,97.0863,97.01,97.0386,12630.0
2024-05-07 15:00:00,101.69,101.69,101.61,101.66,14189.0,97.0482,97.0482,96.9718,97.0195,14189.0
2024-05-07 15:05:00,101.67,101.7,101.65,101.65,12111.0,97.0291,97.0577,97.01,97.01,12111.0
2024-05-07 15:10:00,101.65,101.7,101.6,101.6,9049.0,97.01,97.0577,96.9623,96.9623,9049.0
2024-05-07 15:15:00,101.6,101.71,101.57,101.69,22892.0,96.9623,97.0672,96.9336,97.0482,22892.0
2024-05-07 15:20:00,101.67,101.72,101.65,101.66,16234.0,97.0291,97.0768,97.01,97.0195,16234.0
2024-05-07 15:25:00,101.66,101.68,101.59,101.61,11867.0,97.0195,97.0386,96.9527,96.9718,11867.0
2024-05-07 15:30:00,101.6,101.77,101.58,101.77,24662.0,96.9623,97.1245,96.9432,97.1245,24662.0
2024-05-07 15:35:00,101.76,101.82,101.68,101.82,53395.0,97.115,97.1722,97.0386,97.1722,53395.0
2024-05-07 15:40:00,101.82,101.88,101.67,101.74,71334.0,97.1722,97.2295,97.0291,97.0959,71334.0
2024-05-07 15:45:00,101.75,101.93,101.74,101.93,38496.0,97.1054,97.2772,97.0959,97.2772,38496.0
2024-05-07 15:50:00,101.92,102.17,101.91,102.09,105361.0,97.2677,97.5062,97.2581,97.4299,105361.0
2024-05-07 15:55:00,102.08,102.36,102.08,102.21,290673.0,97.4204,97.6876,97.4204,97.5444,290673.0
2024-05-08 09:30:00,102.43,102.43,101.69,101.9,48358.0,97.7544,97.7544,97.0482,97.2486,48358.0
2024-05-08 09:35:00,101.97,102.14,101.71,102.1,6000.0,97.3154,97.4776,97.0672,97.4394,6000.0
2024-05-08 09:40:00,102.07,102.15,101.84,102.13,16990.0,97.4108,97.4872,97.1913,97.4681,16990.0
2024-05-08 09:45:00,102.15,102.33,102.06,102.23,26034.0,97.4872,97.6589,97.4013,97.5635,26034.0
2024-05-08 09:50:00,102.25,102.32,102.23,102.25,17492.0,97.5826,97.6494,97.5635,97.5826,17492.0
2024-05-08 09:55:00,102.27,102.28,102.15,102.26,27225.0,97.6017,97.6112,97.4872,97.5921,27225.0
2024-05-08 10:00:00,102.25,102.33,102.0,102.02,48096.0,97.5826,97.6589,97.344,97.3631,48096.0
2024-05-08 10:05:00,102.03,102.21,101.94,102.2,46842.0,97.3726,97.5444,97.2867,97.5349,46842.0
2024-05-08 10:10:00,102.23,102.37,102.2,102.34,22116.0,97.5635,97.6971,97.5349,97.6685,22116.0
2024-05-08 10:15:00,102.36,102.4,102.25,102.37,29796.0,97.6876,97.7257,97.5826,97.6971,29796.0
2024-05-08 10:20:00,102.38,102.38,102.19,102.2,72914.0,97.7067,97.7067,97.5253,97.5349,72914.0
2024-05-08 10:25:00,102.22,102.45,102.21,102.44,34930.0,97.554,97.7735,97.5444,97.7639,34930.0
2024-05-08 10:30:00,102.42,102.46,102.32,102.37,12765.0,97.7448,97.783,97.6494,97.6971,12765.0
2024-05-08 10:35:00,102.39,102.39,102.28,102.34,12188.0,97.7162,97.7162,97.6112,97.6685,12188.0
2024-05-08 10:40:00,102.33,102.37,102.26,102.32,12550.0,97.6589,97.6971,97.5921,97.6494,12550.0
2024-05-08 10:45:00,102.33,102.49,102.32,102.48,14547.0,97.6589,97.8116,97.6494,97.8021,14547.0
2024-05-08 10:50:00,102.5,102.59,102.46,102.47,42836.0,97.8212,97.9071,97.783,97.7926,42836.0
2024-05-08 10:55:00,102.47,102.6,102.47,102.58,16047.0,97.7926,97.9166,97.7926,97.8975,16047.0
2024-05-08 11:00:00,102.58,102.59,102.43,102.46,13033.0,97.8975,97.9071,97.7544,97.783,13033.0
2024-05-08 11:05:00,102.45,102.57,102.43,102.47,18579.0,97.7735,97.888,97.7544,97.7926,18579.0
2024-05-08 11:10:00,102.48,102.63,102.46,102.57,22436.0,97.8021,97.9453,97.783,97.888,22436.0
2024-05-08 11:15:00,102.58,102.64,102.51,102.55,18280.0,97.8975,97.9548,97.8307,97.8689,18280.0
2024-05-08 11:20:00,102.56,102.59,102.47,102.48,21084.0,97.8784,97.9071,97.7926,97.8021,21084.0
2024-05-08 11:25:00,102.47,102.51,102.42,102.43,16035.0,97.7926,97.8307,97.7448,97.7544,16035.0
2024-05-08 11:30:00,102.44,102.55,102.43,102.5,17441.0,97.7639,97.8689,97.7544,97.8212,17441.0
2024-05-08 11:35:00,102.51,102.51,102.4,102.47,21661.0,97.8307,97.8307,97.7257,97.7926,21661.0
2024-05-08 11:40:00,102.47,102.48,102.44,102.47,22366.0,97.7926,97.8021,97.7639,97.7926,22366.0
2024-05-08 11:45:00,102.48,102.5,102.42,102.42,16720.0,97.8021,97.8212,97.7448,97.7448,16720.0
2024-05-08 11:50:00,102.42,102.42,102.3,102.31,20816.0,97.7448,97.7448,97.6303,97.6399,20816.0
2024-05-08 11:55:00,102.28,102.34,102.26,102.3,12053.0,97.6112,97.6685,97.5921,97.6303,12053.0
2024-05-08 12:00:00,102.3,102.38,102.3,102.33,10445.0,97.6303,97.7067,97.6303,97.6589,10445.0
2024-05-08 12:05:00,102.34,102.35,102.28,102.28,15859.0,97.6685,97.678,97.6112,97.6112,15859.0
2024-05-08 12:10:00,102.29,102.36,102.26,102.31,30140.0,97.6208,97.6876,97.5921,97.6399,30140.0
2024-05-08 12:15:00,102.31,102.33,102.14,102.15,33390.0,97.6399,97.6589,97.4776,97.4872,33390.0
2024-05-08 12:20:00,102.13,102.15,102.09,102.09,12667.0,97.4681,97.4872,97.4299,97.4299,12667.0
2024-05-08 12:25:00,102.1,102.15,102.1,102.14,10006.0,97.4394,97.4872,97.4394,97.4776,10006.0
2024-05-08 12:30:00,102.14,102.16,102.09,102.11,12678.0,97.4776,97.4967,97.4299,97.449,12678.0
2024-05-08 12:35:00,102.11,102.2,102.09,102.09,19561.0,97.449,97.5349,97.4299,97.4299,19561.0
2024-05-08 12:40:00,102.1,102.15,102.1,102.15,12122.0,97.4394,97.4872,97.4394,97.4872,12122.0
2024-05-08 12:45:00,102.14,102.2,102.12,102.17,24727.0,97.4776,97.5349,97.4585,97.5062,24727.0
2024-05-08 12:50:00,102.16,102.22,102.15,102.22,10755.0,97.4967,97.554,97.4872,97.554,10755.0
2024-05-08 12:55:00,102.23,102.29,102.11,102.12,16651.0,97.5635,97.6208,97.449,97.4585,16651.0
2024-05-08 13:00:00,102.13,102.13,101.96,102.06,16537.0,97.4681,97.4681,97.3058,97.4013,16537.0
2024-05-08 13:05:00,102.07,102.07,102.0,102.02,10728.0,97.4108,97.4108,97.344,97.3631,10728.0
2024-05-08 13:10:00,102.02,102.04,102.01,102.03,7882.0,97.3631,97.3822,97.3536,97.3726,7882.0
2024-05-08 13:15:00,102.03,102.09,102.03,102.03,13076.0,97.3726,97.4299,97.3726,97.3726,13076.0
2024-05-08 13:20:00,102.02,102.07,102.0,102.02,14167.0,97.3631,97.4108,97.344,97.3631,14167.0
2024-05-08 13:25:00,102.0,102.05,101.96,102.01,16500.0,97.344,97.3917,97.3058,97.3536,16500.0
2024-05-08 13:30:00,102.01,102.01,101.87,101.92,22987.0,97.3536,97.3536,97.2199,97.2677,22987.0
2024-05-08 13:35:00,101.92,101.96,101.89,101.9,11598.0,97.2677,97.3058,97.239,97.2486,11598.0
2024-05-08 13:40:00,101.89,101.95,101.88,101.94,17289.0,97.239,97.2963,97.2295,97.2867,17289.0
2024-05-08 13:45:00,101.94,101.96,101.82,101.84,17583.0,97.2867,97.3058,97.1722,97.1913,17583.0
2024-05-08 13:50:00,101.85,101.91,101.82,101.87,17954.0,97.2009,97.2581,97.1722,97.2199,17954.0
2024-05-08 13:55:00,101.89,101.94,101.85,101.85,17578.0,97.239,97.2867,97.2009,97.2009,17578.0
2024-05-08 14:00:00,101.85,101.91,101.85,101.87,16083.0,97.2009,97.2581,97.2009,97.2199,16083.0
2024-05-08 14:05:00,101.88,101.89,101.78,101.78,12382.0,97.2295,97.239,97.1341,97.1341,12382.0
2024-05-08 14:10:00,101.79,101.88,101.77,101.88,13832.0,97.1436,97.2295,97.1245,97.2295,13832.0
2024-05-08 14:15:00,101.88,101.88,101.77,101.78,16251.0,97.2295,97.2295,97.1245,97.1341,16251.0
2024-05-08 14:20:00,101.77,101.78,101.67,101.68,21634.0,97.1245,97.1341,97.0291,97.0386,21634.0
2024-05-08 14:25:00,101.68,101.8,101.68,101.8,14830.0,97.0386,97.1531,97.0386,97.1531,14830.0
2024-05-08 14:30:00,101.78,101.89,101.78,101.89,33787.0,97.1341,97.239,97.1341,97.239,33787.0
2024-05-08 14:35:00,101.89,101.91,101.81,101.84,14600.0,97.239,97.2581,97.1627,97.1913,14600.0
2024-05-08 14:40:00,101.85,101.9,101.84,101.89,10497.0,97.2009,97.2486,97.1913,97.239,10497.0
2024-05-08 14:45:00,101.89,101.89,101.82,101.83,10189.0,97.239,97.239,97.1722,97.1818,10189.0
2024-05-08 14:50:00,101.83,101.86,101.79,101.8,13343.0,97.1818,97.2104,97.1436,97.1531,13343.0
2024-05-08 14:55:00,101.79,101.86,101.77,101.86,17704.0,97.1436,97.2104,97.1245,97.2104,17704.0
2024-05-08 15:00:00,101.86,101.89,101.84,101.88,21509.0,97.2104,97.239,97.1913,97.2295,21509.0
2024-05-08 15:05:00,101.88,101.96,101.86,101.95,18468.0,97.2295,97.3058,97.2104,97.2963,18468.0
2024-05-08 15:10:00,101.96,101.99,101.91,101.99,23168.0,97.3058,97.3345,97.2581,97.3345,23168.0
2024-05-08 15:15:00,101.98,101.99,101.93,101.96,17374.0,97.3249,97.3345,97.2772,97.3058,17374.0
2024-05-08 15:20:00,101.96,102.04,101.96,102.04,17720.0,97.3058,97.3822,97.3058,97.3822,17720.0
2024-05-08 15:25:00,102.03,102.1,101.98,102.06,26202.0,97.3726,97.4394,97.3249,97.4013,26202.0
2024-05-08 15:30:00,102.06,102.09,102.03,102.05,21962.0,97.4013,97.4299,97.3726,97.3917,21962.0
2024-05-08 15:35:00,102.06,102.19,102.06,102.18,18925.0,97.4013,97.5253,97.4013,97.5158,18925.0
2024-05-08 15:40:00,102.18,102.25,102.18,102.19,35827.0,97.5158,97.5826,97.5158,97.5253,35827.0
2024-05-08 15:45:00,102.21,102.28,102.16,102.27,32853.0,97.5444,97.6112,97.4967,97.6017,32853.0
2024-05-08 15:50:00,102.28,102.44,102.24,102.28,95298.0,97.6112,97.7639,97.5731,97.6112,95298.0
2024-05-08 15:55:00,102.29,102.52,102.26,102.4,248747.0,97.6208,97.8403,97.5921,97.7257,248747.0
2024-05-09 09:30:00,102.25,102.25,102.0,102.2,36688.0,97.5826,97.5826,97.344,97.5349,36688.0
2024-05-09 09:35:00,102.18,102.38,102.11,102.15,8836.0,97.5158,97.7067,97.449,97.4872,8836.0
2024-05-09 09:40:00,102.16,102.43,102.11,102.26,13481.0,97.4967,97.7544,97.449,97.5921,13481.0
2024-05-09 09:45:00,102.27,102.53,102.25,102.52,24939.0,97.6017,97.8498,97.5826,97.8403,24939.0
2024-05-09 09:50:00,102.46,102.66,102.46,102.51,10942.0,97.783,97.9739,97.783,97.8307,10942.0
2024-05-09 09:55:00,102.5,102.55,102.32,102.33,10695.0,97.8212,97.8689,97.6494,97.6589,10695.0
2024-05-09 10:00:00,102.33,102.5,102.3,102.31,45699.0,97.6589,97.8212,97.6303,97.6399,45699.0
2024-05-09 10:05:00,102.32,102.41,102.27,102.34,14258.0,97.6494,97.7353,97.6017,97.6685,14258.0
2024-05-09 10:10:00,102.36,102.51,102.34,102.5,14933.0,97.6876,97.8307,97.6685,97.8212,14933.0
2024-05-09 10:15:00,102.48,102.67,102.4,102.64,10623.0,97.8021,97.9834,97.7257,97.9548,10623.0
2024-05-09 10:20:00,102.61,102.7,102.61,102.67,7541.0,97.9262,98.0121,97.9262,97.9834,7541.0
2024-05-09 10:25:00,102.67,102.85,102.67,102.78,16115.0,97.9834,98.1552,97.9834,98.0884,16115.0
2024-05-09 10:30:00,102.78,102.85,102.73,102.85,12483.0,98.0884,98.1552,98.0407,98.1552,12483.0
2024-05-09 10:35:00,102.83,102.89,102.75,102.87,12450.0,98.1361,98.1934,98.0598,98.1743,12450.0
2024-05-09 10:40:00,102.87,103.01,102.86,102.98,34527.0,98.1743,98.3079,98.1648,98.2793,34527.0
2024-05-09 10:45:00,103.0,103.0,102.81,102.82,9904.0,98.2984,98.2984,98.117,98.1266,9904.0
2024-05-09 10:50:00,102.84,102.91,102.81,102.91,13412.0,98.1457,98.2125,98.117,98.2125,13412.0
2024-05-09 10:55:00,102.91,103.02,102.91,102.96,28828.0,98.2125,98.3174,98.2125,98.2602,28828.0
2024-05-09 11:00:00,102.97,103.0,102.91,102.91,13132.0,98.2697,98.2984,98.2125,98.2125,13132.0
2024-05-09 11:05:00,102.91,102.99,102.9,102.99,7890.0,98.2125,98.2888,98.2029,98.2888,7890.0
2024-05-09 11:10:00,103.0,103.03,102.9,102.92,16603.0,98.2984,98.327,98.2029,98.222,16603.0
2024-05-09 11:15:00,102.92,102.95,102.85,102.86,11020.0,98.222,98.2506,98.1552,98.1648,11020.0
2024-05-09 11:20:00,102.85,102.85,102.78,102.78,11305.0,98.1552,98.1552,98.0884,98.0884,11305.0
2024-05-09 11:25:00,102.79,102.8,102.7,102.74,13945.0,98.0979,98.1075,98.0121,98.0502,13945.0
2024-05-09 11:30:00,102.73,102.77,102.71,102.75,18651.0,98.0407,98.0789,98.0216,98.0598,18651.0
2024-05-09 11:35:00,102.75,102.87,102.74,102.86,7958.0,98.0598,98.1743,98.0502,98.1648,7958.0
2024-05-09 11:40:00,102.85,102.91,102.83,102.9,15837.0,98.1552,98.2125,98.1361,98.2029,15837.0
2024-05-09 11:45:00,102.91,102.91,102.84,102.87,9364.0,98.2125,98.2125,98.1457,98.1743,9364.0
2024-05-09 11:50:00,102.87,102.87,102.77,102.79,19633.0,98.1743,98.1743,98.0789,98.0979,19633.0
2024-05-09 11:55:00,102.78,102.88,102.77,102.85,10186.0,98.0884,98.1838,98.0789,98.1552,10186.0
2024-05-09 12:00:00,102.85,102.88,102.81,102.83,12616.0,98.1552,98.1838,98.117,98.1361,12616.0
2024-05-09 12:05:00,102.82,102.88,102.77,102.87,16860.0,98.1266,98.1838,98.0789,98.1743,16860.0
2024-05-09 12:10:00,102.86,102.91,102.86,102.9,8999.0,98.1648,98.2125,98.1648,98.2029,8999.0
2024-05-09 12:15:00,102.89,102.95,102.83,102.86,13946.0,98.1934,98.2506,98.1361,98.1648,13946.0
2024-05-09 12:20:00,102.81,102.86,102.75,102.78,12096.0,98.117,98.1648,98.0598,98.0884,12096.0
2024-05-09 12:25:00,102.79,102.83,102.78,102.79,8840.0,98.0979,98.1361,98.0884,98.0979,8840.0
2024-05-09 12:30:00,102.78,102.78,102.75,102.75,13240.0,98.0884,98.0884,98.0598,98.0598,13240.0
2024-05-09 12:35:00,102.75,102.77,102.69,102.73,14985.0,98.0598,98.0789,98.0025,98.0407,14985.0
2024-05-09 12:40:00,102.73,102.76,102.64,102.67,11299.0,98.0407,98.0693,97.9548,97.9834,11299.0
2024-05-09 12:45:00,102.67,102.72,102.65,102.65,10778.0,97.9834,98.0311,97.9643,97.9643,10778.0
2024-05-09 12:50:00,102.66,102.73,102.65,102.7,4159.0,97.9739,98.0407,97.9643,98.0121,4159.0
2024-05-09 12:55:00,102.7,102.74,102.63,102.67,9298.0,98.0121,98.0502,97.9453,97.9834,9298.0
2024-05-09 13:00:00,102.69,102.7,102.61,102.64,12057.0,98.0025,98.0121,97.9262,97.9548,12057.0
2024-05-09 13:05:00,102.63,102.69,102.59,102.63,12817.0,97.9453,98.0025,97.9071,97.9453,12817.0
2024-05-09 13:10:00,102.63,102.63,102.6,102.63,4828.0,97.9453,97.9453,97.9166,97.9453,4828.0
2024-05-09 13:15:00,102.64,102.64,102.46,102.47,22405.0,97.9548,97.9548,97.783,97.7926,22405.0
2024-05-09 13:20:00,102.48,102.58,102.48,102.53,17538.0,97.8021,97.8975,97.8021,97.8498,17538.0
2024-05-09 13:25:00,102.54,102.61,102.54,102.59,12942.0,97.8594,97.9262,97.8594,97.9071,12942.0
2024-05-09 13:30:00,102.6,102.66,102.6,102.66,8653.0,97.9166,97.9739,97.9166,97.9739,8653.0
2024-05-09 13:35:00,102.66,102.73,102.65,102.72,16570.0,97.9739,98.0407,97.9643,98.0311,16570.0
2024-05-09 13:40:00,102.72,102.75,102.71,102.73,12894.0,98.0311,98.0598,98.0216,98.0407,12894.0
2024-05-09 13:45:00,102.74,102.79,102.72,102.75,23752.0,98.0502,98.0979,98.0311,98.0598,23752.0
2024-05-09 13:50:00,102.76,102.79,102.72,102.73,9302.0,98.0693,98.0979,98.0311,98.0407,9302.0
2024-05-09 13:55:00,102.72,102.77,102.65,102.75,18930.0,98.0311,98.0789,97.9643,98.0598,18930.0
2024-05-09 14:00:00,102.74,102.79,102.73,102.78,10206.0,98.0502,98.0979,98.0407,98.0884,10206.0
2024-05-09 14:05:00,102.76,102.83,102.76,102.78,21381.0,98.0693,98.1361,98.0693,98.0884,21381.0
2024-05-09 14:10:00,102.78,102.79,102.72,102.73,6164.0,98.0884,98.0979,98.0311,98.0407,6164.0
2024-05-09 14:15:00,102.72,102.74,102.66,102.69,6051.0,98.0311,98.0502,97.9739,98.0025,6051.0
2024-05-09 14:20:00,102.69,102.72,102.68,102.71,6014.0,98.0025,98.0311,97.993,98.0216,6014.0
2024-05-09 14:25:00,102.71,102.76,102.71,102.74,5296.0,98.0216,98.0693,98.0216,98.0502,5296.0
2024-05-09 14:30:00,102.74,102.8,102.74,102.76,8587.0,98.0502,98.1075,98.0502,98.0693,8587.0
2024-05-09 14:35:00,102.76,102.85,102.76,102.85,8985.0,98.0693,98.1552,98.0693,98.1552,8985.0
2024-05-09 14:40:00,102.84,102.87,102.79,102.79,13257.0,98.1457,98.1743,98.0979,98.0979,13257.0
2024-05-09 14:45:00,102.79,102.81,102.76,102.81,13750.0,98.0979,98.117,98.0693,98.117,13750.0
2024-05-09 14:50:00,102.82,102.83,102.77,102.79,11531.0,98.1266,98.1361,98.0789,98.0979,11531.0
2024-05-09 14:55:00,102.8,102.8,102.78,102.78,12377.0,98.1075,98.1075,98.0884,98.0884,12377.0
2024-05-09 15:00:00,102.78,102.83,102.65,102.7,31451.0,98.0884,98.1361,97.9643,98.0121,31451.0
2024-05-09 15:05:00,102.7,102.79,102.69,102.77,19361.0,98.0121,98.0979,98.0025,98.0789,19361.0
2024-05-09 15:10:00,102.77,102.79,102.71,102.78,14642.0,98.0789,98.0979,98.0216,98.0884,14642.0
2024-05-09 15:15:00,102.77,102.79,102.73,102.77,42098.0,98.0789,98.0979,98.0407,98.0789,42098.0
2024-05-09 15:20:00,102.78,102.78,102.62,102.63,20994.0,98.0884,98.0884,97.9357,97.9453,20994.0
2024-05-09 15:25:00,102.63,102.66,102.59,102.66,33461.0,97.9453,97.9739,97.9071,97.9739,33461.0
2024-05-09 15:30:00,102.66,102.71,102.62,102.7,20258.0,97.9739,98.0216,97.9357,98.0121,20258.0
2024-05-09 15:35:00,102.71,102.84,102.69,102.83,21111.0,98.0216,98.1457,98.0025,98.1361,21111.0
2024-05-09 15:40:00,102.83,102.91,102.79,102.81,33526.0,98.1361,98.2125,98.0979,98.117,33526.0
2024-05-09 15:45:00,102.8,102.87,102.77,102.78,41097.0,98.1075,98.1743,98.0789,98.0884,41097.0
2024-05-09 15:50:00,102.78,102.87,102.75,102.82,55277.0,98.0884,98.1743,98.0598,98.1266,55277.0
2024-05-09 15:55:00,102.82,103.05,102.82,103.02,210261.0,98.1266,98.3461,98.1266,98.3174,210261.0
2024-05-10 09:30:00,103.49,103.58,103.22,103.27,104898.0,98.766,98.8519,98.5083,98.556,104898.0
2024-05-10 09:35:00,103.27,103.3,102.78,102.78,31715.0,98.556,98.5847,98.0884,98.0884,31715.0
2024-05-10 09:40:00,102.78,102.91,102.6,102.78,15665.0,98.0884,98.2125,97.9166,98.0884,15665.0
2024-05-10 09:45:00,102.75,102.85,102.67,102.7,29272.0,98.0598,98.1552,97.9834,98.0121,29272.0
2024-05-10 09:50:00,102.73,103.01,102.72,102.9,12872.0,98.0407,98.3079,98.0311,98.2029,12872.0
2024-05-10 09:55:00,102.95,103.0,102.86,102.86,32777.0,98.2506,98.2984,98.1648,98.1648,32777.0
2024-05-10 10:00:00,102.84,102.9,102.62,102.69,98655.0,98.1457,98.2029,97.9357,98.0025,98655.0
2024-05-10 10:05:00,102.7,103.07,102.7,103.05,55095.0,98.0121,98.3652,98.0121,98.3461,55095.0
2024-05-10 10:10:00,103.1,103.24,103.1,103.22,14588.0,98.3938,98.5274,98.3938,98.5083,14588.0
2024-05-10 10:15:00,103.27,103.42,103.26,103.38,24739.0,98.556,98.6992,98.5465,98.661,24739.0
2024-05-10 10:20:00,103.39,103.49,103.37,103.44,22272.0,98.6706,98.766,98.6515,98.7183,22272.0
2024-05-10 10:25:00,103.45,103.64,103.37,103.48,30116.0,98.7278,98.9091,98.6515,98.7565,30116.0
2024-05-10 10:30:00,103.49,103.53,103.43,103.48,14415.0,98.766,98.8042,98.7087,98.7565,14415.0
2024-05-10 10:35:00,103.47,103.52,103.42,103.47,12019.0,98.7469,98.7946,98.6992,98.7469,12019.0
2024-05-10 10:40:00,103.48,103.51,103.37,103.38,9372.0,98.7565,98.7851,98.6515,98.661,9372.0
2024-05-10 10:45:00,103.34,103.42,103.25,103.41,13301.0,98.6228,98.6992,98.5369,98.6896,13301.0
2024-05-10 10:50:00,103.42,103.45,103.35,103.36,18989.0,98.6992,98.7278,98.6324,98.6419,18989.0
2024-05-10 10:55:00,103.38,103.4,103.29,103.3,13390.0,98.661,98.6801,98.5751,98.5847,13390.0
2024-05-10 11:00:00,103.29,103.29,103.06,103.09,13616.0,98.5751,98.5751,98.3556,98.3843,13616.0
2024-05-10 11:05:00,103.09,103.09,102.95,103.06,15732.0,98.3843,98.3843,98.2506,98.3556,15732.0
2024-05-10 11:10:00,103.06,103.08,102.99,103.06,11461.0,98.3556,98.3747,98.2888,98.3556,11461.0
2024-05-10 11:15:00,103.07,103.08,103.02,103.02,8509.0,98.3652,98.3747,98.3174,98.3174,8509.0
2024-05-10 11:20:00,103.01,103.18,102.99,103.17,9536.0,98.3079,98.4701,98.2888,98.4606,9536.0
2024-05-10 11:25:00,103.17,103.25,103.17,103.24,28428.0,98.4606,98.5369,98.4606,98.5274,28428.0
2024-05-10 11:30:00,103.23,103.26,103.15,103.21,10477.0,98.5179,98.5465,98.4415,98.4988,10477.0
2024-05-10 11:35:00,103.21,103.28,103.21,103.28,6318.0,98.4988,98.5656,98.4988,98.5656,6318.0
2024-05-10 11:40:00,103.28,103.32,103.22,103.22,26354.0,98.5656,98.6038,98.5083,98.5083,26354.0
2024-05-10 11:45:00,103.22,103.28,103.21,103.23,8362.0,98.5083,98.5656,98.4988,98.5179,8362.0
2024-05-10 11:50:00,103.24,103.26,103.18,103.2,19040.0,98.5274,98.5465,98.4701,98.4892,19040.0
2024-05-10 11:55:00,103.21,103.4,103.21,103.4,14760.0,98.4988,98.6801,98.4988,98.6801,14760.0
2024-05-10 12:00:00,103.4,103.42,103.18,103.23,8075.0,98.6801,98.6992,98.4701,98.5179,8075.0
2024-05-10 12:05:00,103.23,103.26,103.17,103.19,48460.0,98.5179,98.5465,98.4606,98.4797,48460.0
2024-05-10 12:10:00,103.2,103.24,103.14,103.17,6435.0,98.4892,98.5274,98.432,98.4606,6435.0
2024-05-10 12:15:00,103.19,103.21,103.14,103.14,6576.0,98.4797,98.4988,98.432,98.432,6576.0
2024-05-10 12:20:00,103.15,103.2,103.13,103.17,4778.0,98.4415,98.4892,98.4224,98.4606,4778.0
2024-05-10 12:25:00,103.19,103.22,103.13,103.15,7610.0,98.4797,98.5083,98.4224,98.4415,7610.0
2024-05-10 12:30:00,103.15,103.22,103.15,103.21,6457.0,98.4415,98.5083,98.4415,98.4988,6457.0
2024-05-10 12:35:00,103.22,103.28,103.21,103.26,5000.0,98.5083,98.5656,98.4988,98.5465,5000.0
2024-05-10 12:40:00,103.26,103.29,103.24,103.27,5993.0,98.5465,98.5751,98.5274,98.556,5993.0
2024-05-10 12:45:00,103.28,103.28,103.2,103.23,10104.0,98.5656,98.5656,98.4892,98.5179,10104.0
2024-05-10 12:50:00,103.23,103.27,103.22,103.25,3118.0,98.5179,98.556,98.5083,98.5369,3118.0
2024-05-10 12:55:00,103.26,103.26,103.09,103.09,6541.0,98.5465,98.5465,98.3843,98.3843,6541.0
2024-05-10 13:00:00,103.09,103.2,103.05,103.19,5459.0,98.3843,98.4892,98.3461,98.4797,5459.0
2024-05-10 13:05:00,103.2,103.23,103.14,103.14,5052.0,98.4892,98.5179,98.432,98.432,5052.0
2024-05-10 13:10:00,103.11,103.12,102.97,102.99,14154.0,98.4033,98.4129,98.2697,98.2888,14154.0
2024-05-10 13:15:00,103.01,103.06,102.84,103.05,14909.0,98.3079,98.3556,98.1457,98.3461,14909.0
2024-05-10 13:20:00,103.06,103.08,102.93,102.94,9631.0,98.3556,98.3747,98.2316,98.2411,9631.0
2024-05-10 13:25:00,102.93,102.99,102.92,102.99,10328.0,98.2316,98.2888,98.222,98.2888,10328.0
2024-05-10 13:30:00,102.98,103.01,102.92,102.98,9261.0,98.2793,98.3079,98.222,98.2793,9261.0
2024-05-10 13:35:00,102.99,103.05,102.97,103.05,12455.0,98.2888,98.3461,98.2697,98.3461,12455.0
2024-05-10 13:40:00,103.07,103.1,103.05,103.06,11635.0,98.3652,98.3938,98.3461,98.3556,11635.0
2024-05-10 13:45:00,103.07,103.08,102.99,103.0,12168.0,98.3652,98.3747,98.2888,98.2984,12168.0
2024-05-10 13:50:00,102.99,103.0,102.91,102.95,27048.0,98.2888,98.2984,98.2125,98.2506,27048.0
2024-05-10 13:55:00,102.94,102.97,102.89,102.95,30508.0,98.2411,98.2697,98.1934,98.2506,30508.0
2024-05-10 14:00:00,102.95,103.01,102.94,102.98,12823.0,98.2506,98.3079,98.2411,98.2793,12823.0
2024-05-10 14:05:00,102.97,102.97,102.84,102.93,15499.0,98.2697,98.2697,98.1457,98.2316,15499.0
2024-05-10 14:10:00,102.93,102.97,102.87,102.96,22298.0,98.2316,98.2697,98.1743,98.2602,22298.0
2024-05-10 14:15:00,102.95,103.03,102.95,103.0,9769.0,98.2506,98.327,98.2506,98.2984,9769.0
2024-05-10 14:20:00,103.0,103.0,102.96,102.98,8614.0,98.2984,98.2984,98.2602,98.2793,8614.0
2024-05-10 14:25:00,102.97,103.0,102.88,102.9,30274.0,98.2697,98.2984,98.1838,98.2029,30274.0
2024-05-10 14:30:00,102.91,102.97,102.88,102.97,7196.0,98.2125,98.2697,98.1838,98.2697,7196.0
2024-05-10 14:35:00,102.97,102.97,102.89,102.94,7572.0,98.2697,98.2697,98.1934,98.2411,7572.0
2024-05-10 14:40:00,102.97,103.04,102.95,103.02,11686.0,98.2697,98.3365,98.2506,98.3174,11686.0
2024-05-10 14:45:00,103.02,103.05,103.0,103.0,8134.0,98.3174,98.3461,98.2984,98.2984,8134.0
2024-05-10 14:50:00,103.0,103.14,103.0,103.1,7766.0,98.2984,98.432,98.2984,98.3938,7766.0
2024-05-10 14:55:00,103.1,103.11,103.0,103.05,9687.0,98.3938,98.4033,98.2984,98.3461,9687.0
2024-05-10 15:00:00,103.04,103.08,103.03,103.06,9130.0,98.3365,98.3747,98.327,98.3556,9130.0
2024-05-10 15:05:00,103.06,103.1,103.02,103.05,9286.0,98.3556,98.3938,98.3174,98.3461,9286.0
2024-05-10 15:10:00,103.06,103.13,103.05,103.08,11454.0,98.3556,98.4224,98.3461,98.3747,11454.0
2024-05-10 15:15:00,103.07,103.16,103.04,103.05,12687.0,98.3652,98.4511,98.3365,98.3461,12687.0
2024-05-10 15:20:00,103.06,103.09,103.04,103.06,20746.0,98.3556,98.3843,98.3365,98.3556,20746.0
2024-05-10 15:25:00,103.07,103.07,102.95,102.98,12402.0,98.3652,98.3652,98.2506,98.2793,12402.0
2024-05-10 15:30:00,102.98,103.01,102.94,102.95,17361.0,98.2793,98.3079,98.2411,98.2506,17361.0
2024-05-10 15:35:00,102.96,103.03,102.93,103.03,14998.0,98.2602,98.327,98.2316,98.327,14998.0
2024-05-10 15:40:00,103.03,103.06,102.94,102.95,27817.0,98.327,98.3556,98.2411,98.2506,27817.0
2024-05-10 15:45:00,102.95,102.98,102.86,102.95,34227.0,98.2506,98.2793,98.1648,98.2506,34227.0
2024-05-10 15:50:00,102.94,103.01,102.83,102.88,49496.0,98.2411,98.3079,98.1361,98.1838,49496.0
2024-05-10 15:55:00,102.88,102.88,102.61,102.67,163342.0,98.1838,98.1838,97.9262,97.9834,163342.0
2024-05-13 09:30:00,102.7,103.02,102.61,103.02,65807.0,98.0121,98.3174,97.9262,98.3174,65807.0
2024-05-13 09:35:00,103.03,103.1,102.73,102.98,47859.0,98.327,98.3938,98.0407,98.2793,47859.0
2024-05-13 09:40:00,103.02,103.38,103.0,103.38,9866.0,98.3174,98.661,98.2984,98.661,9866.0
2024-05-13 09:45:00,103.39,103.42,103.33,103.4,9843.0,98.6706,98.6992,98.6133,98.6801,9843.0
2024-05-13 09:50:00,103.41,103.6,103.41,103.58,13805.0,98.6896,98.871,98.6896,98.8519,13805.0
2024-05-13 09:55:00,103.61,103.83,103.48,103.48,17493.0,98.8805,99.0905,98.7565,98.7565,17493.0
2024-05-13 10:00:00,103.51,103.55,103.32,103.32,16837.0,98.7851,98.8233,98.6038,98.6038,16837.0
2024-05-13 10:05:00,103.32,103.54,103.29,103.45,12688.0,98.6038,98.8137,98.5751,98.7278,12688.0
2024-05-13 10:10:00,103.43,103.43,103.18,103.31,16257.0,98.7087,98.7087,98.4701,98.5942,16257.0
2024-05-13 10:15:00,103.25,103.33,103.16,103.2,6807.0,98.5369,98.6133,98.4511,98.4892,6807.0
2024-05-13 10:20:00,103.19,103.22,103.14,103.19,7067.0,98.4797,98.5083,98.432,98.4797,7067.0
2024-05-13 10:25:00,103.2,103.26,103.17,103.26,27138.0,98.4892,98.5465,98.4606,98.5465,27138.0
2024-05-13 10:30:00,103.28,103.35,103.14,103.16,14569.0,98.5656,98.6324,98.432,98.4511,14569.0
2024-05-13 10:35:00,103.16,103.28,103.16,103.24,9873.0,98.4511,98.5656,98.4511,98.5274,9873.0
2024-05-13 10:40:00,103.24,103.34,103.24,103.33,6374.0,98.5274,98.6228,98.5274,98.6133,6374.0
2024-05-13 10:45:00,103.32,103.35,103.27,103.27,6669.0,98.6038,98.6324,98.556,98.556,6669.0
2024-05-13 10:50:00,103.27,103.37,103.26,103.3,7086.0,98.556,98.6515,98.5465,98.5847,7086.0
2024-05-13 10:55:00,103.29,103.34,103.24,103.29,6827.0,98.5751,98.6228,98.5274,98.5751,6827.0
2024-05-13 11:00:00,103.3,103.3,103.12,103.12,18243.0,98.5847,98.5847,98.4129,98.4129,18243.0
2024-05-13 11:05:00,103.1,103.13,103.04,103.08,8056.0,98.3938,98.4224,98.3365,98.3747,8056.0
2024-05-13 11:10:00,103.09,103.09,102.99,102.99,8439.0,98.3843,98.3843,98.2888,98.2888,8439.0
2024-05-13 11:15:00,102.98,103.08,102.98,103.06,6246.0,98.2793,98.3747,98.2793,98.3556,6246.0
2024-05-13 11:20:00,103.03,103.08,102.99,103.03,8808.0,98.327,98.3747,98.2888,98.327,8808.0
2024-05-13 11:25:00,103.03,103.07,103.0,103.01,5523.0,98.327,98.3652,98.2984,98.3079,5523.0
2024-05-13 11:30:00,102.94,102.95,102.92,102.94,5349.0,98.2411,98.2506,98.222,98.2411,5349.0
2024-05-13 11:35:00,102.95,102.95,102.85,102.87,18952.0,98.2506,98.2506,98.1552,98.1743,18952.0
2024-05-13 11:40:00,102.88,102.89,102.84,102.85,5496.0,98.1838,98.1934,98.1457,98.1552,5496.0
2024-05-13 11:45:00,102.84,102.84,102.7,102.78,7169.0,98.1457,98.1457,98.0121,98.0884,7169.0
2024-05-13 11:50:00,102.75,102.78,102.69,102.73,6862.0,98.0598,98.0884,98.0025,98.0407,6862.0
2024-05-13 11:55:00,102.75,102.77,102.7,102.73,13771.0,98.0598,98.0789,98.0121,98.0407,13771.0
2024-05-13 12:00:00,102.71,102.89,102.71,102.89,4983.0,98.0216,98.1934,98.0216,98.1934,4983.0
2024-05-13 12:05:00,102.88,102.88,102.73,102.78,11021.0,98.1838,98.1838,98.0407,98.0884,11021.0
2024-05-13 12:10:00,102.79,102.83,102.76,102.82,5918.0,98.0979,98.1361,98.0693,98.1266,5918.0
2024-05-13 12:15:00,102.82,102.88,102.82,102.86,5063.0,98.1266,98.1838,98.1266,98.1648,5063.0
2024-05-13 12:20:00,102.87,102.89,102.81,102.84,7637.0,98.1743,98.1934,98.117,98.1457,7637.0
2024-05-13 12:25:00,102.84,102.89,102.83,102.86,2029.0,98.1457,98.1934,98.1361,98.1648,2029.0
2024-05-13 12:30:00,102.82,102.83,102.74,102.76,6298.0,98.1266,98.1361,98.0502,98.0693,6298.0
2024-05-13 12:35:00,102.76,102.82,102.74,102.82,9128.0,98.0693,98.1266,98.0502,98.1266,9128.0
2024-05-13 12:40:00,102.8,102.85,102.8,102.84,5663.0,98.1075,98.1552,98.1075,98.1457,5663.0
2024-05-13 12:45:00,102.84,102.87,102.84,102.87,6183.0,98.1457,98.1743,98.1457,98.1743,6183.0
2024-05-13 12:50:00,102.85,102.87,102.84,102.86,4916.0,98.1552,98.1743,98.1457,98.1648,4916.0
2024-05-13 12:55:00,102.87,102.94,102.87,102.91,4689.0,98.1743,98.2411,98.1743,98.2125,4689.0
2024-05-13 13:00:00,102.9,102.92,102.83,102.85,5333.0,98.2029,98.222,98.1361,98.1552,5333.0
2024-05-13 13:05:00,102.85,102.91,102.84,102.89,3810.0,98.1552,98.2125,98.1457,98.1934,3810.0
2024-05-13 13:10:00,102.87,102.87,102.8,102.82,8339.0,98.1743,98.1743,98.1075,98.1266,8339.0
2024-05-13 13:15:00,102.81,102.89,102.8,102.86,9571.0,98.117,98.1934,98.1075,98.1648,9571.0
2024-05-13 13:20:00,102.86,102.89,102.73,102.74,4938.0,98.1648,98.1934,98.0407,98.0502,4938.0
2024-05-13 13:25:00,102.73,102.79,102.71,102.78,8941.0,98.0407,98.0979,98.0216,98.0884,8941.0
2024-05-13 13:30:00,102.79,102.83,102.77,102.81,2264.0,98.0979,98.1361,98.0789,98.117,2264.0
2024-05-13 13:35:00,102.82,102.9,102.79,102.88,8922.0,98.1266,98.2029,98.0979,98.1838,8922.0
2024-05-13 13:40:00,102.88,103.18,102.88,103.17,60824.0,98.1838,98.4701,98.1838,98.4606,60824.0
2024-05-13 13:45:00,103.17,103.2,103.04,103.06,47541.0,98.4606,98.4892,98.3365,98.3556,47541.0
2024-05-13 13:50:00,103.05,103.07,102.97,103.0,12645.0,98.3461,98.3652,98.2697,98.2984,12645.0
2024-05-13 13:55:00,103.01,103.08,103.01,103.04,6681.0,98.3079,98.3747,98.3079,98.3365,6681.0
2024-05-13 14:00:00,103.04,103.13,103.03,103.12,8398.0,98.3365,98.4224,98.327,98.4129,8398.0
2024-05-13 14:05:00,103.11,103.11,103.05,103.06,11086.0,98.4033,98.4033,98.3461,98.3556,11086.0
2024-05-13 14:10:00,103.07,103.13,103.07,103.11,6707.0,98.3652,98.4224,98.3652,98.4033,6707.0
2024-05-13 14:15:00,103.12,103.14,103.09,103.12,5899.0,98.4129,98.432,98.3843,98.4129,5899.0
2024-05-13 14:20:00,103.11,103.12,103.06,103.07,6897.0,98.4033,98.4129,98.3556,98.3652,6897.0
2024-05-13 14:25:00,103.05,103.09,103.05,103.07,5715.0,98.3461,98.3843,98.3461,98.3652,5715.0
2024-05-13 14:30:00,103.08,103.13,103.06,103.13,9506.0,98.3747,98.4224,98.3556,98.4224,9506.0
2024-05-13 14:35:00,103.13,103.14,103.06,103.08,8235.0,98.4224,98.432,98.3556,98.3747,8235.0
2024-05-13 14:40:00,103.08,103.09,103.02,103.03,9677.0,98.3747,98.3843,98.3174,98.327,9677.0
2024-05-13 14:45:00,103.03,103.05,103.01,103.04,7045.0,98.327,98.3461,98.3079,98.3365,7045.0
2024-05-13 14:50:00,103.03,103.1,103.03,103.05,9923.0,98.327,98.3938,98.327,98.3461,9923.0
2024-05-13 14:55:00,103.05,103.18,103.05,103.16,9039.0,98.3461,98.4701,98.3461,98.4511,9039.0
2024-05-13 15:00:00,103.16,103.23,103.15,103.2,12850.0,98.4511,98.5179,98.4415,98.4892,12850.0
2024-05-13 15:05:00,103.19,103.19,103.05,103.06,13972.0,98.4797,98.4797,98.3461,98.3556,13972.0
2024-05-13 15:10:00,103.06,103.13,103.05,103.12,13831.0,98.3556,98.4224,98.3461,98.4129,13831.0
2024-05-13 15:15:00,103.12,103.19,103.11,103.18,12529.0,98.4129,98.4797,98.4033,98.4701,12529.0
2024-05-13 15:20:00,103.17,103.2,103.11,103.13,15266.0,98.4606,98.4892,98.4033,98.4224,15266.0
2024-05-13 15:25:00,103.13,103.15,103.09,103.11,17082.0,98.4224,98.4415,98.3843,98.4033,17082.0
2024-05-13 15:30:00,103.1,103.12,103.05,103.11,21108.0,98.3938,98.4129,98.3461,98.4033,21108.0
2024-05-13 15:35:00,103.11,103.16,103.1,103.15,13610.0,98.4033,98.4511,98.3938,98.4415,13610.0
2024-05-13 15:40:00,103.17,103.21,103.04,103.06,12819.0,98.4606,98.4988,98.3365,98.3556,12819.0
2024-05-13 15:45:00,103.04,103.05,102.98,103.01,19672.0,98.3365,98.3461,98.2793,98.3079,19672.0
2024-05-13 15:50:00,103.02,103.07,102.96,102.97,45327.0,98.3174,98.3652,98.2602,98.2697,45327.0
2024-05-13 15:55:00,102.97,102.97,102.85,102.89,153135.0,98.2697,98.2697,98.1552,98.1934,153135.0
2024-05-14 09:30:00,103.16,103.26,102.97,103.06,51660.0,98.4511,98.5465,98.2697,98.3556,51660.0
2024-05-14 09:35:00,102.93,102.99,102.76,102.83,8786.0,98.2316,98.2888,98.0693,98.1361,8786.0
2024-05-14 09:40:00,102.95,102.98,102.69,102.69,28528.0,98.2506,98.2793,98.0025,98.0025,28528.0
2024-05-14 09:45:00,102.68,102.71,102.51,102.67,7098.0,97.993,98.0216,97.8307,97.9834,7098.0
2024-05-14 09:50:00,102.69,102.83,102.66,102.79,11149.0,98.0025,98.1361,97.9739,98.0979,11149.0
2024-05-14 09:55:00,102.76,102.76,102.67,102.76,6687.0,98.0693,98.0693,97.9834,98.0693,6687.0
2024-05-14 10:00:00,102.77,102.82,102.7,102.78,13354.0,98.0789,98.1266,98.0121,98.0884,13354.0
2024-05-14 10:05:00,102.77,102.8,102.69,102.78,11320.0,98.0789,98.1075,98.0025,98.0884,11320.0
2024-05-14 10:10:00,102.76,102.88,102.76,102.82,7763.0,98.0693,98.1838,98.0693,98.1266,7763.0
2024-05-14 10:15:00,102.77,102.77,102.6,102.69,8100.0,98.0789,98.0789,97.9166,98.0025,8100.0
2024-05-14 10:20:00,102.73,102.75,102.67,102.69,10454.0,98.0407,98.0598,97.9834,98.0025,10454.0
2024-05-14 10:25:00,102.66,102.74,102.64,102.65,6825.0,97.9739,98.0502,97.9548,97.9643,6825.0
2024-05-14 10:30:00,102.63,102.68,102.6,102.65,6304.0,97.9453,97.993,97.9166,97.9643,6304.0
2024-05-14 10:35:00,102.65,102.71,102.6,102.64,10310.0,97.9643,98.0216,97.9166,97.9548,10310.0
2024-05-14 10:40:00,102.65,102.65,102.6,102.63,6638.0,97.9643,97.9643,97.9166,97.9453,6638.0
2024-05-14 10:45:00,102.64,102.68,102.51,102.52,8926.0,97.9548,97.993,97.8307,97.8403,8926.0
2024-05-14 10:50:00,102.51,102.6,102.48,102.57,17971.0,97.8307,97.9166,97.8021,97.888,17971.0
2024-05-14 10:55:00,102.59,102.6,102.49,102.58,8566.0,97.9071,97.9166,97.8116,97.8975,8566.0
2024-05-14 11:00:00,102.59,102.59,102.43,102.46,16820.0,97.9071,97.9071,97.7544,97.783,16820.0
2024-05-14 11:05:00,102.47,102.48,102.35,102.41,16657.0,97.7926,97.8021,97.678,97.7353,16657.0
2024-05-14 11:10:00,102.42,102.43,102.34,102.36,5255.0,97.7448,97.7544,97.6685,97.6876,5255.0
2024-05-14 11:15:00,102.37,102.42,102.3,102.34,14548.0,97.6971,97.7448,97.6303,97.6685,14548.0
2024-05-14 11:20:00,102.33,102.44,102.33,102.41,6447.0,97.6589,97.7639,97.6589,97.7353,6447.0
2024-05-14 11:25:00,102.43,102.43,102.37,102.4,16141.0,97.7544,97.7544,97.6971,97.7257,16141.0
2024-05-14 11:30:00,102.41,102.47,102.4,102.46,8739.0,97.7353,97.7926,97.7257,97.783,8739.0
2024-05-14 11:35:00,102.46,102.52,102.46,102.51,9114.0,97.783,97.8403,97.783,97.8307,9114.0
2024-05-14 11:40:00,102.51,102.53,102.43,102.45,16479.0,97.8307,97.8498,97.7544,97.7735,16479.0
2024-05-14 11:45:00,102.46,102.56,102.46,102.54,9198.0,97.783,97.8784,97.783,97.8594,9198.0
2024-05-14 11:50:00,102.55,102.58,102.53,102.54,9252.0,97.8689,97.8975,97.8498,97.8594,9252.0
2024-05-14 11:55:00,102.52,102.61,102.51,102.57,12260.0,97.8403,97.9262,97.8307,97.888,12260.0
2024-05-14 12:00:00,102.56,102.57,102.47,102.49,21039.0,97.8784,97.888,97.7926,97.8116,21039.0
2024-05-14 12:05:00,102.49,102.56,102.47,102.56,8291.0,97.8116,97.8784,97.7926,97.8784,8291.0
2024-05-14 12:10:00,102.55,102.59,102.53,102.53,4223.0,97.8689,97.9071,97.8498,97.8498,4223.0
2024-05-14 12:15:00,102.54,102.58,102.49,102.57,9538.0,97.8594,97.8975,97.8116,97.888,9538.0
2024-05-14 12:20:00,102.57,102.65,102.56,102.64,10307.0,97.888,97.9643,97.8784,97.9548,10307.0
2024-05-14 12:25:00,102.63,102.66,102.59,102.59,6065.0,97.9453,97.9739,97.9071,97.9071,6065.0
2024-05-14 12:30:00,102.59,102.59,102.4,102.44,19442.0,97.9071,97.9071,97.7257,97.7639,19442.0
2024-05-14 12:35:00,102.42,102.5,102.4,102.49,5413.0,97.7448,97.8212,97.7257,97.8116,5413.0
2024-05-14 12:40:00,102.48,102.49,102.42,102.45,12915.0,97.8021,97.8116,97.7448,97.7735,12915.0
2024-05-14 12:45:00,102.44,102.55,102.44,102.49,5007.0,97.7639,97.8689,97.7639,97.8116,5007.0
2024-05-14 12:50:00,102.48,102.54,102.47,102.47,2957.0,97.8021,97.8594,97.7926,97.7926,2957.0
2024-05-14 12:55:00,102.46,102.46,102.36,102.36,9480.0,97.783,97.783,97.6876,97.6876,9480.0
2024-05-14 13:00:00,102.34,102.35,102.24,102.24,5679.0,97.6685,97.678,97.5731,97.5731,5679.0
2024-05-14 13:05:00,102.26,102.3,102.25,102.29,14418.0,97.5921,97.6303,97.5826,97.6208,14418.0
2024-05-14 13:10:00,102.28,102.29,102.24,102.27,5978.0,97.6112,97.6208,97.5731,97.6017,5978.0
2024-05-14 13:15:00,102.27,102.3,102.24,102.26,13975.0,97.6017,97.6303,97.5731,97.5921,13975.0
2024-05-14 13:20:00,102.26,102.28,102.22,102.25,10833.0,97.5921,97.6112,97.554,97.5826,10833.0
2024-05-14 13:25:00,102.25,102.33,102.23,102.28,21240.0,97.5826,97.6589,97.5635,97.6112,21240.0
2024-05-14 13:30:00,102.28,102.4,102.28,102.35,11627.0,97.6112,97.7257,97.6112,97.678,11627.0
2024-05-14 13:35:00,102.36,102.37,102.33,102.36,5914.0,97.6876,97.6971,97.6589,97.6876,5914.0
2024-05-14 13:40:00,102.37,102.4,102.34,102.37,8311.0,97.6971,97.7257,97.6685,97.6971,8311.0
2024-05-14 13:45:00,102.34,102.38,102.34,102.35,8222.0,97.6685,97.7067,97.6685,97.678,8222.0
2024-05-14 13:50:00,102.36,102.39,102.28,102.34,12142.0,97.6876,97.7162,97.6112,97.6685,12142.0
2024-05-14 13:55:00,102.35,102.35,102.31,102.33,12920.0,97.678,97.678,97.6399,97.6589,12920.0
2024-05-14 14:00:00,102.33,102.45,102.32,102.44,11573.0,97.6589,97.7735,97.6494,97.7639,11573.0
2024-05-14 14:05:00,102.45,102.45,102.3,102.31,41740.0,97.7735,97.7735,97.6303,97.6399,41740.0
2024-05-14 14:10:00,102.32,102.41,102.31,102.37,14310.0,97.6494,97.7353,97.6399,97.6971,14310.0
2024-05-14 14:15:00,102.38,102.39,102.32,102.38,12589.0,97.7067,97.7162,97.6494,97.7067,12589.0
2024-05-14 14:20:00,102.38,102.4,102.36,102.39,6884.0,97.7067,97.7257,97.6876,97.7162,6884.0
2024-05-14 14:25:00,102.38,102.4,102.31,102.31,8151.0,97.7067,97.7257,97.6399,97.6399,8151.0
2024-05-14 14:30:00,102.32,102.41,102.32,102.41,11801.0,97.6494,97.7353,97.6494,97.7353,11801.0
2024-05-14 14:35:00,102.42,102.52,102.42,102.48,8406.0,97.7448,97.8403,97.7448,97.8021,8406.0
2024-05-14 14:40:00,102.5,102.54,102.42,102.43,10948.0,97.8212,97.8594,97.7448,97.7544,10948.0
2024-05-14 14:45:00,102.43,102.51,102.43,102.5,28640.0,97.7544,97.8307,97.7544,97.8212,28640.0
2024-05-14 14:50:00,102.51,102.54,102.49,102.5,11095.0,97.8307,97.8594,97.8116,97.8212,11095.0
2024-05-14 14:55:00,102.49,102.53,102.45,102.45,7872.0,97.8116,97.8498,97.7735,97.7735,7872.0
2024-05-14 15:00:00,102.47,102.48,102.38,102.38,20842.0,97.7926,97.8021,97.7067,97.7067,20842.0
2024-05-14 15:05:00,102.38,102.44,102.37,102.42,16629.0,97.7067,97.7639,97.6971,97.7448,16629.0
2024-05-14 15:10:00,102.42,102.43,102.33,102.34,12404.0,97.7448,97.7544,97.6589,97.6685,12404.0
2024-05-14 15:15:00,102.34,102.38,102.31,102.35,10849.0,97.6685,97.7067,97.6399,97.678,10849.0
2024-05-14 15:20:00,102.34,102.41,102.32,102.33,18776.0,97.6685,97.7353,97.6494,97.6589,18776.0
2024-05-14 15:25:00,102.32,102.32,102.28,102.29,20831.0,97.6494,97.6494,97.6112,97.6208,20831.0
2024-05-14 15:30:00,102.3,102.35,102.23,102.35,18151.0,97.6303,97.678,97.5635,97.678,18151.0
2024-05-14 15:35:00,102.35,102.38,102.31,102.37,40170.0,97.678,97.7067,97.6399,97.6971,40170.0
2024-05-14 15:40:00,102.37,102.44,102.35,102.43,16233.0,97.6971,97.7639,97.678,97.7544,16233.0
2024-05-14 15:45:00,102.42,102.42,102.27,102.33,34865.0,97.7448,97.7448,97.6017,97.6589,34865.0
2024-05-14 15:50:00,102.33,102.49,102.31,102.41,46366.0,97.6589,97.8116,97.6399,97.7353,46366.0
2024-05-14 15:55:00,102.41,102.42,102.28,102.29,114577.0,97.7353,97.7448,97.6112,97.6208,114577.0
2024-05-15 09:30:00,103.3,103.3,102.86,103.1,67180.0,98.5847,98.5847,98.1648,98.3938,67180.0
2024-05-15 09:35:00,103.08,103.39,103.02,103.32,21331.0,98.3747,98.6706,98.3174,98.6038,21331.0
2024-05-15 09:40:00,103.34,103.43,103.26,103.34,13136.0,98.6228,98.7087,98.5465,98.6228,13136.0
2024-05-15 09:45:00,103.33,103.4,103.14,103.2,27776.0,98.6133,98.6801,98.432,98.4892,27776.0
2024-05-15 09:50:00,103.19,103.29,103.11,103.17,13346.0,98.4797,98.5751,98.4033,98.4606,13346.0
2024-05-15 09:55:00,103.19,103.23,103.06,103.19,14200.0,98.4797,98.5179,98.3556,98.4797,14200.0
2024-05-15 10:00:00,103.16,103.31,103.11,103.25,12771.0,98.4511,98.5942,98.4033,98.5369,12771.0
2024-05-15 10:05:00,103.25,103.35,103.25,103.35,14721.0,98.5369,98.6324,98.5369,98.6324,14721.0
2024-05-15 10:10:00,103.34,103.35,103.25,103.32,8901.0,98.6228,98.6324,98.5369,98.6038,8901.0
2024-05-15 10:15:00,103.32,103.47,103.32,103.43,15212.0,98.6038,98.7469,98.6038,98.7087,15212.0
2024-05-15 10:20:00,103.43,103.45,103.37,103.43,10309.0,98.7087,98.7278,98.6515,98.7087,10309.0
2024-05-15 10:25:00,103.41,103.55,103.4,103.48,19976.0,98.6896,98.8233,98.6801,98.7565,19976.0
2024-05-15 10:30:00,103.49,103.52,103.4,103.42,15647.0,98.766,98.7946,98.6801,98.6992,15647.0
2024-05-15 10:35:00,103.42,103.46,103.31,103.32,11951.0,98.6992,98.7374,98.5942,98.6038,11951.0
2024-05-15 10:40:00,103.3,103.46,103.28,103.41,7498.0,98.5847,98.7374,98.5656,98.6896,7498.0
2024-05-15 10:45:00,103.45,103.45,103.28,103.31,6393.0,98.7278,98.7278,98.5656,98.5942,6393.0
2024-05-15 10:50:00,103.33,103.38,103.31,103.36,8288.0,98.6133,98.661,98.5942,98.6419,8288.0
2024-05-15 10:55:00,103.36,103.43,103.35,103.4,15068.0,98.6419,98.7087,98.6324,98.6801,15068.0
2024-05-15 11:00:00,103.38,103.39,103.26,103.33,13861.0,98.661,98.6706,98.5465,98.6133,13861.0
2024-05-15 11:05:00,103.34,103.42,103.34,103.38,6403.0,98.6228,98.6992,98.6228,98.661,6403.0
2024-05-15 11:10:00,103.37,103.42,103.33,103.42,24980.0,98.6515,98.6992,98.6133,98.6992,24980.0
2024-05-15 11:15:00,103.41,103.45,103.33,103.33,14843.0,98.6896,98.7278,98.6133,98.6133,14843.0
2024-05-15 11:20:00,103.33,103.41,103.32,103.39,16929.0,98.6133,98.6896,98.6038,98.6706,16929.0
2024-05-15 11:25:00,103.4,103.45,103.38,103.44,10578.0,98.6801,98.7278,98.661,98.7183,10578.0
2024-05-15 11:30:00,103.42,103.43,103.28,103.29,18247.0,98.6992,98.7087,98.5656,98.5751,18247.0
2024-05-15 11:35:00,103.29,103.29,103.12,103.16,13127.0,98.5751,98.5751,98.4129,98.4511,13127.0
2024-05-15 11:40:00,103.17,103.27,103.17,103.25,13533.0,98.4606,98.556,98.4606,98.5369,13533.0
2024-05-15 11:45:00,103.25,103.31,103.22,103.24,7686.0,98.5369,98.5942,98.5083,98.5274,7686.0
2024-05-15 11:50:00,103.22,103.24,103.18,103.19,13111.0,98.5083,98.5274,98.4701,98.4797,13111.0
2024-05-15 11:55:00,103.18,103.27,103.14,103.27,9582.0,98.4701,98.556,98.432,98.556,9582.0
2024-05-15 12:00:00,103.26,103.5,103.22,103.35,79102.0,98.5465,98.7755,98.5083,98.6324,79102.0
2024-05-15 12:05:00,103.34,103.34,103.21,103.24,11497.0,98.6228,98.6228,98.4988,98.5274,11497.0
2024-05-15 12:10:00,103.25,103.4,103.25,103.38,8467.0,98.5369,98.6801,98.5369,98.661,8467.0
2024-05-15 12:15:00,103.38,103.39,103.32,103.35,11848.0,98.661,98.6706,98.6038,98.6324,11848.0
2024-05-15 12:20:00,103.34,103.36,103.24,103.26,13384.0,98.6228,98.6419,98.5274,98.5465,13384.0
2024-05-15 12:25:00,103.26,103.31,103.25,103.29,7419.0,98.5465,98.5942,98.5369,98.5751,7419.0
2024-05-15 12:30:00,103.28,103.28,103.18,103.21,14084.0,98.5656,98.5656,98.4701,98.4988,14084.0
2024-05-15 12:35:00,103.22,103.37,103.21,103.37,26740.0,98.5083,98.6515,98.4988,98.6515,26740.0
2024-05-15 12:40:00,103.37,103.5,103.36,103.5,21773.0,98.6515,98.7755,98.6419,98.7755,21773.0
2024-05-15 12:45:00,103.51,103.57,103.5,103.56,27573.0,98.7851,98.8423,98.7755,98.8328,27573.0
2024-05-15 12:50:00,103.56,103.66,103.56,103.56,14598.0,98.8328,98.9282,98.8328,98.8328,14598.0
2024-05-15 12:55:00,103.55,103.61,103.54,103.59,10886.0,98.8233,98.8805,98.8137,98.8614,10886.0
2024-05-15 13:00:00,103.57,103.57,103.45,103.51,7283.0,98.8423,98.8423,98.7278,98.7851,7283.0
2024-05-15 13:05:00,103.53,103.54,103.48,103.49,8233.0,98.8042,98.8137,98.7565,98.766,8233.0
2024-05-15 13:10:00,103.48,103.5,103.44,103.46,8180.0,98.7565,98.7755,98.7183,98.7374,8180.0
2024-05-15 13:15:00,103.47,103.56,103.46,103.54,22709.0,98.7469,98.8328,98.7374,98.8137,22709.0
2024-05-15 13:20:00,103.53,103.53,103.47,103.5,11365.0,98.8042,98.8042,98.7469,98.7755,11365.0
2024-05-15 13:25:00,103.52,103.52,103.42,103.42,8311.0,98.7946,98.7946,98.6992,98.6992,8311.0
2024-05-15 13:30:00,103.42,103.45,103.37,103.39,13186.0,98.6992,98.7278,98.6515,98.6706,13186.0
2024-05-15 13:35:00,103.39,103.41,103.34,103.38,6953.0,98.6706,98.6896,98.6228,98.661,6953.0
2024-05-15 13:40:00,103.39,103.39,103.27,103.3,9120.0,98.6706,98.6706,98.556,98.5847,9120.0
2024-05-15 13:45:00,103.32,103.35,103.27,103.34,7897.0,98.6038,98.6324,98.556,98.6228,7897.0
2024-05-15 13:50:00,103.33,103.34,103.31,103.31,7209.0,98.6133,98.6228,98.5942,98.5942,7209.0
2024-05-15 13:55:00,103.3,103.32,103.24,103.29,12817.0,98.5847,98.6038,98.5274,98.5751,12817.0
2024-05-15 14:00:00,103.29,103.31,103.24,103.31,25193.0,98.5751,98.5942,98.5274,98.5942,25193.0
2024-05-15 14:05:00,103.3,103.35,103.28,103.29,13512.0,98.5847,98.6324,98.5656,98.5751,13512.0
2024-05-15 14:10:00,103.29,103.34,103.28,103.34,5969.0,98.5751,98.6228,98.5656,98.6228,5969.0
2024-05-15 14:15:00,103.34,103.34,103.22,103.29,11607.0,98.6228,98.6228,98.5083,98.5751,11607.0
2024-05-15 14:20:00,103.3,103.31,103.26,103.29,8003.0,98.5847,98.5942,98.5465,98.5751,8003.0
2024-05-15 14:25:00,103.3,103.34,103.28,103.31,9288.0,98.5847,98.6228,98.5656,98.5942,9288.0
2024-05-15 14:30:00,103.29,103.31,103.23,103.23,7907.0,98.5751,98.5942,98.5179,98.5179,7907.0
2024-05-15 14:35:00,103.23,103.24,103.15,103.22,11020.0,98.5179,98.5274,98.4415,98.5083,11020.0
2024-05-15 14:40:00,103.22,103.23,103.19,103.19,20815.0,98.5083,98.5179,98.4797,98.4797,20815.0
2024-05-15 14:45:00,103.19,103.2,103.17,103.19,16025.0,98.4797,98.4892,98.4606,98.4797,16025.0
2024-05-15 14:50:00,103.19,103.24,103.18,103.22,11753.0,98.4797,98.5274,98.4701,98.5083,11753.0
2024-05-15 14:55:00,103.22,103.24,103.21,103.24,20584.0,98.5083,98.5274,98.4988,98.5274,20584.0
2024-05-15 15:00:00,103.23,103.27,103.2,103.27,16286.0,98.5179,98.556,98.4892,98.556,16286.0
2024-05-15 15:05:00,103.27,103.27,103.2,103.23,13177.0,98.556,98.556,98.4892,98.5179,13177.0
2024-05-15 15:10:00,103.23,103.34,103.23,103.3,9380.0,98.5179,98.6228,98.5179,98.5847,9380.0
2024-05-15 15:15:00,103.29,103.3,103.21,103.22,10248.0,98.5751,98.5847,98.4988,98.5083,10248.0
2024-05-15 15:20:00,103.21,103.33,103.18,103.3,13260.0,98.4988,98.6133,98.4701,98.5847,13260.0
2024-05-15 15:25:00,103.3,103.31,103.22,103.23,12467.0,98.5847,98.5942,98.5083,98.5179,12467.0
2024-05-15 15:30:00,103.23,103.28,103.21,103.27,28559.0,98.5179,98.5656,98.4988,98.556,28559.0
2024-05-15 15:35:00,103.27,103.33,103.24,103.33,28216.0,98.556,98.6133,98.5274,98.6133,28216.0
2024-05-15 15:40:00,103.32,103.39,103.27,103.3,31820.0,98.6038,98.6706,98.556,98.5847,31820.0
2024-05-15 15:45:00,103.3,103.32,103.23,103.28,37450.0,98.5847,98.6038,98.5179,98.5656,37450.0
2024-05-15 15:50:00,103.29,103.42,103.27,103.4,75911.0,98.5751,98.6992,98.556,98.6801,75911.0
2024-05-15 15:55:00,103.4,103.52,103.33,103.36,146340.0,98.6801,98.7946,98.6133,98.6419,146340.0
2024-05-16 09:30:00,102.3,102.75,102.3,102.46,59690.0,98.6034,99.0371,98.6034,98.7576,59690.0
2024-05-16 09:35:00,102.54,102.73,102.45,102.5,47697.0,98.8347,99.0179,98.748,98.7962,47697.0
2024-05-16 09:40:00,102.5,102.64,102.35,102.62,32135.0,98.7962,98.9311,98.6516,98.9118,32135.0
2024-05-16 09:45:00,102.62,102.64,102.44,102.54,13984.0,98.9118,98.9311,98.7383,98.8347,13984.0
2024-05-16 09:50:00,102.54,102.64,102.46,102.62,11189.0,98.8347,98.9311,98.7576,98.9118,11189.0
2024-05-16 09:55:00,102.63,102.63,102.51,102.55,14947.0,98.9215,98.9215,98.8058,98.8444,14947.0
2024-05-16 10:00:00,102.56,102.7,102.54,102.69,17712.0,98.854,98.9889,98.8347,98.9793,17712.0
2024-05-16 10:05:00,102.68,102.91,102.68,102.72,17052.0,98.9697,99.1913,98.9697,99.0082,17052.0
2024-05-16 10:10:00,102.76,102.86,102.76,102.83,9154.0,99.0468,99.1432,99.0468,99.1142,9154.0
2024-05-16 10:15:00,102.82,102.84,102.72,102.8,12664.0,99.1046,99.1239,99.0082,99.0853,12664.0
2024-05-16 10:20:00,102.81,102.83,102.77,102.8,12290.0,99.095,99.1142,99.0564,99.0853,12290.0
2024-05-16 10:25:00,102.8,102.92,102.8,102.88,13259.0,99.0853,99.201,99.0853,99.1624,13259.0
2024-05-16 10:30:00,102.87,102.96,102.86,102.95,19914.0,99.1528,99.2395,99.1432,99.2299,19914.0
2024-05-16 10:35:00,102.95,103.01,102.94,103.01,17890.0,99.2299,99.2877,99.2203,99.2877,17890.0
2024-05-16 10:40:00,103.01,103.05,102.92,103.05,13226.0,99.2877,99.3263,99.201,99.3263,13226.0
2024-05-16 10:45:00,103.05,103.08,102.98,103.08,13960.0,99.3263,99.3552,99.2588,99.3552,13960.0
2024-05-16 10:50:00,103.08,103.17,103.03,103.12,20602.0,99.3552,99.442,99.307,99.3938,20602.0
2024-05-16 10:55:00,103.13,103.25,103.12,103.14,16990.0,99.4034,99.5191,99.3938,99.413,16990.0
2024-05-16 11:00:00,103.12,103.15,103.07,103.13,12398.0,99.3938,99.4227,99.3456,99.4034,12398.0
2024-05-16 11:05:00,103.13,103.14,103.04,103.09,20923.0,99.4034,99.413,99.3166,99.3648,20923.0
2024-05-16 11:10:00,103.09,103.17,103.07,103.16,11523.0,99.3648,99.442,99.3456,99.4323,11523.0
2024-05-16 11:15:00,103.16,103.16,103.0,103.03,18036.0,99.4323,99.4323,99.2781,99.307,18036.0
2024-05-16 11:20:00,103.05,103.08,103.03,103.05,15376.0,99.3263,99.3552,99.307,99.3263,15376.0
2024-05-16 11:25:00,103.06,103.15,103.05,103.07,11512.0,99.3359,99.4227,99.3263,99.3456,11512.0
2024-05-16 11:30:00,103.05,103.05,102.97,102.98,13976.0,99.3263,99.3263,99.2492,99.2588,13976.0
2024-05-16 11:35:00,102.98,102.99,102.87,102.93,31899.0,99.2588,99.2685,99.1528,99.2106,31899.0
2024-05-16 11:40:00,102.93,102.99,102.93,102.98,9014.0,99.2106,99.2685,99.2106,99.2588,9014.0
2024-05-16 11:45:00,103.0,103.01,102.88,102.9,20437.0,99.2781,99.2877,99.1624,99.1817,20437.0
2024-05-16 11:50:00,102.9,102.98,102.89,102.97,15911.0,99.1817,99.2588,99.1721,99.2492,15911.0
2024-05-16 11:55:00,102.98,103.06,102.96,102.99,11079.0,99.2588,99.3359,99.2395,99.2685,11079.0
2024-05-16 12:00:00,102.99,103.05,102.97,102.99,20836.0,99.2685,99.3263,99.2492,99.2685,20836.0
2024-05-16 12:05:00,102.98,102.98,102.89,102.89,15309.0,99.2588,99.2588,99.1721,99.1721,15309.0
2024-05-16 12:10:00,102.9,102.95,102.88,102.93,12377.0,99.1817,99.2299,99.1624,99.2106,12377.0
2024-05-16 12:15:00,102.93,102.98,102.93,102.96,8693.0,99.2106,99.2588,99.2106,99.2395,8693.0
2024-05-16 12:20:00,102.96,102.96,102.84,102.84,22408.0,99.2395,99.2395,99.1239,99.1239,22408.0
2024-05-16 12:25:00,102.84,102.86,102.82,102.83,15299.0,99.1239,99.1432,99.1046,99.1142,15299.0
2024-05-16 12:30:00,102.84,102.95,102.81,102.95,12873.0,99.1239,99.2299,99.095,99.2299,12873.0
2024-05-16 12:35:00,102.96,103.05,102.89,102.92,36653.0,99.2395,99.3263,99.1721,99.201,36653.0
2024-05-16 12:40:00,102.91,102.91,102.85,102.9,17429.0,99.1913,99.1913,99.1335,99.1817,17429.0
2024-05-16 12:45:00,102.89,102.94,102.88,102.88,12859.0,99.1721,99.2203,99.1624,99.1624,12859.0
2024-05-16 12:50:00,102.88,102.91,102.85,102.87,17056.0,99.1624,99.1913,99.1335,99.1528,17056.0
2024-05-16 12:55:00,102.87,102.9,102.81,102.83,17233.0,99.1528,99.1817,99.095,99.1142,17233.0
2024-05-16 13:00:00,102.82,102.94,102.82,102.94,10292.0,99.1046,99.2203,99.1046,99.2203,10292.0
2024-05-16 13:05:00,102.94,102.95,102.84,102.84,16650.0,99.2203,99.2299,99.1239,99.1239,16650.0
2024-05-16 13:10:00,102.85,102.93,102.84,102.91,24969.0,99.1335,99.2106,99.1239,99.1913,24969.0
2024-05-16 13:15:00,102.9,102.97,102.9,102.92,12974.0,99.1817,99.2492,99.1817,99.201,12974.0
2024-05-16 13:20:00,102.93,102.94,102.82,102.83,25268.0,99.2106,99.2203,99.1046,99.1142,25268.0
2024-05-16 13:25:00,102.83,102.91,102.82,102.86,11040.0,99.1142,99.1913,99.1046,99.1432,11040.0
2024-05-16 13:30:00,102.86,102.87,102.8,102.8,13499.0,99.1432,99.1528,99.0853,99.0853,13499.0
2024-05-16 13:35:00,102.8,102.87,102.8,102.87,27097.0,99.0853,99.1528,99.0853,99.1528,27097.0
2024-05-16 13:40:00,102.88,102.98,102.86,102.96,10738.0,99.1624,99.2588,99.1432,99.2395,10738.0
2024-05-16 13:45:00,102.96,102.96,102.88,102.92,19032.0,99.2395,99.2395,99.1624,99.201,19032.0
2024-05-16 13:50:00,102.92,102.98,102.89,102.95,18371.0,99.201,99.2588,99.1721,99.2299,18371.0
2024-05-16 13:55:00,102.96,103.03,102.95,102.99,31797.0,99.2395,99.307,99.2299,99.2685,31797.0
2024-05-16 14:00:00,102.98,103.03,102.95,103.03,26191.0,99.2588,99.307,99.2299,99.307,26191.0
2024-05-16 14:05:00,103.04,103.09,103.02,103.04,13916.0,99.3166,99.3648,99.2974,99.3166,13916.0
2024-05-16 14:10:00,103.04,103.15,103.03,103.12,50115.0,99.3166,99.4227,99.307,99.3938,50115.0
2024-05-16 14:15:00,103.1,103.1,102.95,103.0,23273.0,99.3745,99.3745,99.2299,99.2781,23273.0
2024-05-16 14:20:00,103.01,103.04,102.96,103.02,26887.0,99.2877,99.3166,99.2395,99.2974,26887.0
2024-05-16 14:25:00,103.02,103.02,102.95,102.96,14498.0,99.2974,99.2974,99.2299,99.2395,14498.0
2024-05-16 14:30:00,102.97,102.97,102.84,102.91,19165.0,99.2492,99.2492,99.1239,99.1913,19165.0
2024-05-16 14:35:00,102.91,103.01,102.9,102.93,14192.0,99.1913,99.2877,99.1817,99.2106,14192.0
2024-05-16 14:40:00,102.93,103.01,102.92,102.97,14424.0,99.2106,99.2877,99.201,99.2492,14424.0
2024-05-16 14:45:00,102.97,103.0,102.89,102.91,14851.0,99.2492,99.2781,99.1721,99.1913,14851.0
2024-05-16 14:50:00,102.91,102.94,102.86,102.91,14850.0,99.1913,99.2203,99.1432,99.1913,14850.0
2024-05-16 14:55:00,102.92,102.99,102.91,102.95,11030.0,99.201,99.2685,99.1913,99.2299,11030.0
2024-05-16 15:00:00,102.95,102.96,102.87,102.89,18570.0,99.2299,99.2395,99.1528,99.1721,18570.0
2024-05-16 15:05:00,102.89,102.95,102.86,102.95,18828.0,99.1721,99.2299,99.1432,99.2299,18828.0
2024-05-16 15:10:00,102.94,102.94,102.86,102.88,19872.0,99.2203,99.2203,99.1432,99.1624,19872.0
2024-05-16 15:15:00,102.88,102.99,102.86,102.97,15670.0,99.1624,99.2685,99.1432,99.2492,15670.0
2024-05-16 15:20:00,102.98,102.98,102.92,102.95,13646.0,99.2588,99.2588,99.201,99.2299,13646.0
2024-05-16 15:25:00,102.95,103.0,102.93,102.99,23350.0,99.2299,99.2781,99.2106,99.2685,23350.0
2024-05-16 15:30:00,102.99,103.07,102.94,103.02,48003.0,99.2685,99.3456,99.2203,99.2974,48003.0
2024-05-16 15:35:00,103.03,103.03,102.8,102.83,41050.0,99.307,99.307,99.0853,99.1142,41050.0
2024-05-16 15:40:00,102.83,102.9,102.79,102.81,75988.0,99.1142,99.1817,99.0757,99.095,75988.0
2024-05-16 15:45:00,102.81,102.99,102.7,102.99,58852.0,99.095,99.2685,98.9889,99.2685,58852.0
2024-05-16 15:50:00,102.99,103.16,102.97,103.08,101182.0,99.2685,99.4323,99.2492,99.3552,101182.0
2024-05-16 15:55:00,103.06,103.08,102.8,102.81,263223.0,99.3359,99.3552,99.0853,99.095,263223.0
2024-05-17 09:30:00,103.14,103.14,102.47,102.8,92436.0,99.413,99.413,98.7672,99.0853,92436.0
2024-05-17 09:35:00,102.77,102.77,102.44,102.44,7191.0,99.0564,99.0564,98.7383,98.7383,7191.0
2024-05-17 09:40:00,102.5,102.79,102.49,102.76,10887.0,98.7962,99.0757,98.7865,99.0468,10887.0
2024-05-17 09:45:00,102.77,102.9,102.73,102.89,4001.0,99.0564,99.1817,99.0179,99.1721,4001.0
2024-05-17 09:50:00,102.86,102.92,102.73,102.89,12354.0,99.1432,99.201,99.0179,99.1721,12354.0
2024-05-17 09:55:00,102.91,102.99,102.82,102.84,11525.0,99.1913,99.2685,99.1046,99.1239,11525.0
2024-05-17 10:00:00,102.88,103.05,102.85,103.01,9372.0,99.1624,99.3263,99.1335,99.2877,9372.0
2024-05-17 10:05:00,103.03,103.2,103.02,103.2,11732.0,99.307,99.4709,99.2974,99.4709,11732.0
2024-05-17 10:10:00,103.2,103.21,103.11,103.18,15892.0,99.4709,99.4805,99.3841,99.4516,15892.0
2024-05-17 10:15:00,103.18,103.3,103.18,103.29,17532.0,99.4516,99.5673,99.4516,99.5576,17532.0
2024-05-17 10:20:00,103.28,103.4,103.24,103.4,20879.0,99.548,99.6636,99.5094,99.6636,20879.0
2024-05-17 10:25:00,103.37,103.39,103.29,103.37,29255.0,99.6347,99.654,99.5576,99.6347,29255.0
2024-05-17 10:30:00,103.34,103.43,103.24,103.39,17569.0,99.6058,99.6926,99.5094,99.654,17569.0
2024-05-17 10:35:00,103.36,103.44,103.35,103.39,13768.0,99.6251,99.7022,99.6154,99.654,13768.0
2024-05-17 10:40:00,103.38,103.45,103.3,103.44,38997.0,99.6444,99.7118,99.5673,99.7022,38997.0
2024-05-17 10:45:00,103.45,103.58,103.45,103.58,20690.0,99.7118,99.8371,99.7118,99.8371,20690.0
2024-05-17 10:50:00,103.59,103.73,103.57,103.69,27028.0,99.8468,99.9817,99.8275,99.9432,27028.0
2024-05-17 10:55:00,103.7,103.74,103.61,103.73,41252.0,99.9528,99.9914,99.8661,99.9817,41252.0
2024-05-17 11:00:00,103.74,103.81,103.71,103.73,39426.0,99.9914,100.0588,99.9624,99.9817,39426.0
2024-05-17 11:05:00,103.73,103.76,103.68,103.75,29254.0,99.9817,100.0106,99.9335,100.001,29254.0
2024-05-17 11:10:00,103.73,103.75,103.65,103.73,16727.0,99.9817,100.001,99.9046,99.9817,16727.0
2024-05-17 11:15:00,103.73,103.86,103.71,103.76,44786.0,99.9817,100.107,99.9624,100.0106,44786.0
2024-05-17 11:20:00,103.76,103.84,103.73,103.84,23760.0,100.0106,100.0877,99.9817,100.0877,23760.0
2024-05-17 11:25:00,103.85,103.85,103.69,103.7,37992.0,100.0974,100.0974,99.9432,99.9528,37992.0
2024-05-17 11:30:00,103.71,103.72,103.62,103.67,22572.0,99.9624,99.9721,99.8757,99.9239,22572.0
2024-05-17 11:35:00,103.67,103.73,103.66,103.71,12196.0,99.9239,99.9817,99.9142,99.9624,12196.0
2024-05-17 11:40:00,103.71,103.85,103.7,103.82,20833.0,99.9624,100.0974,99.9528,100.0685,20833.0
2024-05-17 11:45:00,103.82,103.84,103.8,103.82,13689.0,100.0685,100.0877,100.0492,100.0685,13689.0
2024-05-17 11:50:00,103.82,103.85,103.8,103.85,9279.0,100.0685,100.0974,100.0492,100.0974,9279.0
2024-05-17 11:55:00,103.84,103.87,103.76,103.78,14105.0,100.0877,100.1167,100.0106,100.0299,14105.0
2024-05-17 12:00:00,103.79,103.89,103.79,103.88,16271.0,100.0395,100.1359,100.0395,100.1263,16271.0
2024-05-17 12:05:00,103.89,103.89,103.81,103.81,25978.0,100.1359,100.1359,100.0588,100.0588,25978.0
2024-05-17 12:10:00,103.79,103.79,103.66,103.69,18205.0,100.0395,100.0395,99.9142,99.9432,18205.0
2024-05-17 12:15:00,103.69,103.73,103.45,103.53,60793.0,99.9432,99.9817,99.7118,99.7889,60793.0
2024-05-17 12:20:00,103.54,103.58,103.45,103.48,25596.0,99.7986,99.8371,99.7118,99.7407,25596.0
2024-05-17 12:25:00,103.46,103.56,103.46,103.49,30802.0,99.7215,99.8179,99.7215,99.7504,30802.0
2024-05-17 12:30:00,103.49,103.51,103.43,103.49,17074.0,99.7504,99.7697,99.6926,99.7504,17074.0
2024-05-17 12:35:00,103.5,103.51,103.41,103.48,13238.0,99.76,99.7697,99.6733,99.7407,13238.0
2024-05-17 12:40:00,103.47,103.53,103.47,103.52,11966.0,99.7311,99.7889,99.7311,99.7793,11966.0
2024-05-17 12:45:00,103.52,103.56,103.52,103.54,19218.0,99.7793,99.8179,99.7793,99.7986,19218.0
2024-05-17 12:50:00,103.56,103.6,103.47,103.47,16402.0,99.8179,99.8564,99.7311,99.7311,16402.0
2024-05-17 12:55:00,103.48,103.54,103.48,103.51,11446.0,99.7407,99.7986,99.7407,99.7697,11446.0
2024-05-17 13:00:00,103.51,103.52,103.43,103.44,11711.0,99.7697,99.7793,99.6926,99.7022,11711.0
2024-05-17 13:05:00,103.46,103.5,103.45,103.47,11055.0,99.7215,99.76,99.7118,99.7311,11055.0
2024-05-17 13:10:00,103.46,103.51,103.44,103.48,9337.0,99.7215,99.7697,99.7022,99.7407,9337.0
2024-05-17 13:15:00,103.48,103.56,103.48,103.53,23851.0,99.7407,99.8179,99.7407,99.7889,23851.0
2024-05-17 13:20:00,103.53,103.56,103.51,103.51,34339.0,99.7889,99.8179,99.7697,99.7697,34339.0
2024-05-17 13:25:00,103.52,103.57,103.52,103.55,9569.0,99.7793,99.8275,99.7793,99.8082,9569.0
2024-05-17 13:30:00,103.54,103.54,103.48,103.51,9654.0,99.7986,99.7986,99.7407,99.7697,9654.0
2024-05-17 13:35:00,103.51,103.51,103.44,103.47,9800.0,99.7697,99.7697,99.7022,99.7311,9800.0
2024-05-17 13:40:00,103.45,103.48,103.44,103.46,9140.0,99.7118,99.7407,99.7022,99.7215,9140.0
2024-05-17 13:45:00,103.47,103.48,103.38,103.43,13434.0,99.7311,99.7407,99.6444,99.6926,13434.0
2024-05-17 13:50:00,103.42,103.47,103.39,103.42,15839.0,99.6829,99.7311,99.654,99.6829,15839.0
2024-05-17 13:55:00,103.43,103.47,103.41,103.47,12357.0,99.6926,99.7311,99.6733,99.7311,12357.0
2024-05-17 14:00:00,103.46,103.47,103.4,103.4,15696.0,99.7215,99.7311,99.6636,99.6636,15696.0
2024-05-17 14:05:00,103.41,103.53,103.41,103.52,13284.0,99.6733,99.7889,99.6733,99.7793,13284.0
2024-05-17 14:10:00,103.5,103.55,103.48,103.53,9744.0,99.76,99.8082,99.7407,99.7889,9744.0
2024-05-17 14:15:00,103.53,103.54,103.45,103.46,16369.0,99.7889,99.7986,99.7118,99.7215,16369.0
2024-05-17 14:20:00,103.45,103.5,103.45,103.47,14451.0,99.7118,99.76,99.7118,99.7311,14451.0
2024-05-17 14:25:00,103.48,103.51,103.45,103.48,15091.0,99.7407,99.7697,99.7118,99.7407,15091.0
2024-05-17 14:30:00,103.48,103.51,103.43,103.46,14662.0,99.7407,99.7697,99.6926,99.7215,14662.0
2024-05-17 14:35:00,103.46,103.47,103.39,103.39,11111.0,99.7215,99.7311,99.654,99.654,11111.0
2024-05-17 14:40:00,103.38,103.42,103.36,103.41,11265.0,99.6444,99.6829,99.6251,99.6733,11265.0
2024-05-17 14:45:00,103.41,103.49,103.41,103.47,11700.0,99.6733,99.7504,99.6733,99.7311,11700.0
2024-05-17 14:50:00,103.47,103.51,103.46,103.49,17124.0,99.7311,99.7697,99.7215,99.7504,17124.0
2024-05-17 14:55:00,103.51,103.52,103.47,103.49,19169.0,99.7697,99.7793,99.7311,99.7504,19169.0
2024-05-17 15:00:00,103.5,103.51,103.42,103.44,15154.0,99.76,99.7697,99.6829,99.7022,15154.0
2024-05-17 15:05:00,103.43,103.56,103.43,103.56,15533.0,99.6926,99.8179,99.6926,99.8179,15533.0
2024-05-17 15:10:00,103.57,103.63,103.53,103.6,16512.0,99.8275,99.8853,99.7889,99.8564,16512.0
2024-05-17 15:15:00,103.61,103.66,103.55,103.6,28708.0,99.8661,99.9142,99.8082,99.8564,28708.0
2024-05-17 15:20:00,103.6,103.62,103.53,103.57,17924.0,99.8564,99.8757,99.7889,99.8275,17924.0
2024-05-17 15:25:00,103.56,103.6,103.55,103.6,16454.0,99.8179,99.8564,99.8082,99.8564,16454.0
2024-05-17 15:30:00,103.59,103.6,103.54,103.59,21925.0,99.8468,99.8564,99.7986,99.8468,21925.0
2024-05-17 15:35:00,103.59,103.62,103.54,103.55,33478.0,99.8468,99.8757,99.7986,99.8082,33478.0
2024-05-17 15:40:00,103.56,103.61,103.52,103.61,29855.0,99.8179,99.8661,99.7793,99.8661,29855.0
2024-05-17 15:45:00,103.61,103.67,103.56,103.67,34725.0,99.8661,99.9239,99.8179,99.9239,34725.0
2024-05-17 15:50:00,103.66,103.82,103.61,103.7,89881.0,99.9142,100.0685,99.8661,99.9528,89881.0
2024-05-17 15:55:00,103.7,103.93,103.69,103.88,302462.0,99.9528,100.1745,99.9432,100.1263,302462.0
2024-05-20 09:30:00,103.93,103.93,103.49,103.52,49154.0,100.1745,100.1745,99.7504,99.7793,49154.0
2024-05-20 09:35:00,103.49,103.59,103.34,103.48,16880.0,99.7504,99.8468,99.6058,99.7407,16880.0
2024-05-20 09:40:00,103.5,103.69,103.42,103.43,9294.0,99.76,99.9432,99.6829,99.6926,9294.0
2024-05-20 09:45:00,103.45,103.76,103.45,103.76,11072.0,99.7118,100.0106,99.7118,100.0106,11072.0
2024-05-20 09:50:00,103.79,103.81,103.68,103.69,13998.0,100.0395,100.0588,99.9335,99.9432,13998.0
2024-05-20 09:55:00,103.64,103.7,103.54,103.54,5709.0,99.895,99.9528,99.7986,99.7986,5709.0
2024-05-20 10:00:00,103.57,103.57,103.33,103.33,22993.0,99.8275,99.8275,99.5962,99.5962,22993.0
2024-05-20 10:05:00,103.33,103.5,103.33,103.49,12580.0,99.5962,99.76,99.5962,99.7504,12580.0
2024-05-20 10:10:00,103.47,103.71,103.47,103.67,15230.0,99.7311,99.9624,99.7311,99.9239,15230.0
2024-05-20 10:15:00,103.65,103.72,103.63,103.65,10130.0,99.9046,99.9721,99.8853,99.9046,10130.0
2024-05-20 10:20:00,103.61,103.67,103.59,103.64,7890.0,99.8661,99.9239,99.8468,99.895,7890.0
2024-05-20 10:25:00,103.67,103.68,103.57,103.63,9152.0,99.9239,99.9335,99.8275,99.8853,9152.0
2024-05-20 10:30:00,103.63,103.7,103.57,103.58,9897.0,99.8853,99.9528,99.8275,99.8371,9897.0
2024-05-20 10:35:00,103.58,103.63,103.47,103.48,7600.0,99.8371,99.8853,99.7311,99.7407,7600.0
2024-05-20 10:40:00,103.5,103.61,103.5,103.6,8429.0,99.76,99.8661,99.76,99.8564,8429.0
2024-05-20 10:45:00,103.59,103.69,103.58,103.61,12674.0,99.8468,99.9432,99.8371,99.8661,12674.0
2024-05-20 10:50:00,103.62,103.67,103.58,103.66,6570.0,99.8757,99.9239,99.8371,99.9142,6570.0
2024-05-20 10:55:00,103.67,103.74,103.66,103.73,14941.0,99.9239,99.9914,99.9142,99.9817,14941.0
2024-05-20 11:00:00,103.74,103.77,103.7,103.73,9001.0,99.9914,100.0203,99.9528,99.9817,9001.0
2024-05-20 11:05:00,103.72,103.76,103.66,103.7,13100.0,99.9721,100.0106,99.9142,99.9528,13100.0
2024-05-20 11:10:00,103.71,103.89,103.69,103.88,6358.0,99.9624,100.1359,99.9432,100.1263,6358.0
2024-05-20 11:15:00,103.89,103.89,103.82,103.83,11484.0,100.1359,100.1359,100.0685,100.0781,11484.0
2024-05-20 11:20:00,103.83,103.89,103.83,103.85,5259.0,100.0781,100.1359,100.0781,100.0974,5259.0
2024-05-20 11:25:00,103.86,103.89,103.83,103.85,3342.0,100.107,100.1359,100.0781,100.0974,3342.0
2024-05-20 11:30:00,103.84,103.85,103.75,103.76,7860.0,100.0877,100.0974,100.001,100.0106,7860.0
2024-05-20 11:35:00,103.75,103.78,103.72,103.78,10000.0,100.001,100.0299,99.9721,100.0299,10000.0
2024-05-20 11:40:00,103.76,103.77,103.71,103.74,14726.0,100.0106,100.0203,99.9624,99.9914,14726.0
2024-05-20 11:45:00,103.74,103.76,103.7,103.76,7118.0,99.9914,100.0106,99.9528,100.0106,7118.0
2024-05-20 11:50:00,103.75,103.81,103.73,103.77,9589.0,100.001,100.0588,99.9817,100.0203,9589.0
2024-05-20 11:55:00,103.76,103.78,103.71,103.71,5663.0,100.0106,100.0299,99.9624,99.9624,5663.0
2024-05-20 12:00:00,103.7,103.77,103.69,103.72,30034.0,99.9528,100.0203,99.9432,99.9721,30034.0
2024-05-20 12:05:00,103.7,103.77,103.68,103.75,6493.0,99.9528,100.0203,99.9335,100.001,6493.0
2024-05-20 12:10:00,103.75,103.81,103.73,103.81,13027.0,100.001,100.0588,99.9817,100.0588,13027.0
2024-05-20 12:15:00,103.81,103.82,103.77,103.82,3831.0,100.0588,100.0685,100.0203,100.0685,3831.0
2024-05-20 12:20:00,103.82,103.84,103.81,103.84,6387.0,100.0685,100.0877,100.0588,100.0877,6387.0
2024-05-20 12:25:00,103.83,103.86,103.82,103.82,4722.0,100.0781,100.107,100.0685,100.0685,4722.0
2024-05-20 12:30:00,103.82,103.86,103.8,103.83,8811.0,100.0685,100.107,100.0492,100.0781,8811.0
2024-05-20 12:35:00,103.82,103.86,103.75,103.86,9777.0,100.0685,100.107,100.001,100.107,9777.0
2024-05-20 12:40:00,103.85,103.87,103.77,103.78,16227.0,100.0974,100.1167,100.0203,100.0299,16227.0
2024-05-20 12:45:00,103.77,103.78,103.7,103.7,5697.0,100.0203,100.0299,99.9528,99.9528,5697.0
2024-05-20 12:50:00,103.69,103.71,103.57,103.58,9003.0,99.9432,99.9624,99.8275,99.8371,9003.0
2024-05-20 12:55:00,103.58,103.6,103.55,103.58,9345.0,99.8371,99.8564,99.8082,99.8371,9345.0
2024-05-20 13:00:00,103.59,103.68,103.59,103.68,7982.0,99.8468,99.9335,99.8468,99.9335,7982.0
2024-05-20 13:05:00,103.67,103.75,103.67,103.74,7142.0,99.9239,100.001,99.9239,99.9914,7142.0
2024-05-20 13:10:00,103.74,103.78,103.73,103.78,6077.0,99.9914,100.0299,99.9817,100.0299,6077.0
2024-05-20 13:15:00,103.78,103.79,103.75,103.79,8658.0,100.0299,100.0395,100.001,100.0395,8658.0
2024-05-20 13:20:00,103.79,103.82,103.76,103.81,21602.0,100.0395,100.0685,100.0106,100.0588,21602.0
2024-05-20 13:25:00,103.81,103.83,103.77,103.81,5170.0,100.0588,100.0781,100.0203,100.0588,5170.0
2024-05-20 13:30:00,103.8,103.8,103.68,103.69,4742.0,100.0492,100.0492,99.9335,99.9432,4742.0
2024-05-20 13:35:00,103.69,103.76,103.68,103.72,5947.0,99.9432,100.0106,99.9335,99.9721,5947.0
2024-05-20 13:40:00,103.72,103.78,103.72,103.78,5370.0,99.9721,100.0299,99.9721,100.0299,5370.0
2024-05-20 13:45:00,103.78,103.8,103.75,103.75,5767.0,100.0299,100.0492,100.001,100.001,5767.0
2024-05-20 13:50:00,103.75,103.76,103.7,103.73,5517.0,100.001,100.0106,99.9528,99.9817,5517.0
2024-05-20 13:55:00,103.71,103.78,103.71,103.75,5844.0,99.9624,100.0299,99.9624,100.001,5844.0
2024-05-20 14:00:00,103.75,103.79,103.74,103.79,6693.0,100.001,100.0395,99.9914,100.0395,6693.0
2024-05-20 14:05:00,103.79,103.79,103.62,103.65,9385.0,100.0395,100.0395,99.8757,99.9046,9385.0
2024-05-20 14:10:00,103.66,103.74,103.65,103.71,5381.0,99.9142,99.9914,99.9046,99.9624,5381.0
2024-05-20 14:15:00,103.7,103.73,103.67,103.68,4698.0,99.9528,99.9817,99.9239,99.9335,4698.0
2024-05-20 14:20:00,103.7,103.79,103.69,103.79,6065.0,99.9528,100.0395,99.9432,100.0395,6065.0
2024-05-20 14:25:00,103.79,103.82,103.79,103.82,8184.0,100.0395,100.0685,100.0395,100.0685,8184.0
2024-05-20 14:30:00,103.82,103.84,103.8,103.81,7525.0,100.0685,100.0877,100.0492,100.0588,7525.0
2024-05-20 14:35:00,103.8,103.8,103.77,103.78,10971.0,100.0492,100.0492,100.0203,100.0299,10971.0
2024-05-20 14:40:00,103.79,103.79,103.64,103.66,10788.0,100.0395,100.0395,99.895,99.9142,10788.0
2024-05-20 14:45:00,103.66,103.69,103.62,103.63,7352.0,99.9142,99.9432,99.8757,99.8853,7352.0
2024-05-20 14:50:00,103.64,103.65,103.6,103.64,14045.0,99.895,99.9046,99.8564,99.895,14045.0
2024-05-20 14:55:00,103.64,103.65,103.57,103.59,10405.0,99.895,99.9046,99.8275,99.8468,10405.0
2024-05-20 15:00:00,103.57,103.65,103.56,103.58,29575.0,99.8275,99.9046,99.8179,99.8371,29575.0
2024-05-20 15:05:00,103.56,103.57,103.49,103.54,9017.0,99.8179,99.8275,99.7504,99.7986,9017.0
2024-05-20 15:10:00,103.55,103.56,103.5,103.54,9314.0,99.8082,99.8179,99.76,99.7986,9314.0
2024-05-20 15:15:00,103.55,103.61,103.5,103.53,27777.0,99.8082,99.8661,99.76,99.7889,27777.0
2024-05-20 15:20:00,103.53,103.58,103.44,103.46,12547.0,99.7889,99.8371,99.7022,99.7215,12547.0
2024-05-20 15:25:00,103.46,103.47,103.4,103.46,16251.0,99.7215,99.7311,99.6636,99.7215,16251.0
2024-05-20 15:30:00,103.46,103.52,103.46,103.52,10931.0,99.7215,99.7793,99.7215,99.7793,10931.0
2024-05-20 15:35:00,103.52,103.68,103.5,103.68,11764.0,99.7793,99.9335,99.76,99.9335,11764.0
2024-05-20 15:40:00,103.68,103.68,103.56,103.56,22955.0,99.9335,99.9335,99.8179,99.8179,22955.0
2024-05-20 15:45:00,103.57,103.65,103.51,103.62,28376.0,99.8275,99.9046,99.7697,99.8757,28376.0
2024-05-20 15:50:00,103.62,103.71,103.5,103.71,77260.0,99.8757,99.9624,99.76,99.9624,77260.0
2024-05-20 15:55:00,103.72,103.73,103.6,103.67,137006.0,99.9721,99.9817,99.8564,99.9239,137006.0
2024-05-21 09:30:00,103.79,104.09,103.25,104.09,67153.0,100.0395,100.3287,99.5191,100.3287,67153.0
2024-05-21 09:35:00,104.05,104.09,103.87,104.07,8384.0,100.2902,100.3287,100.1167,100.3094,8384.0
2024-05-21 09:40:00,104.08,104.22,104.05,104.19,11323.0,100.3191,100.454,100.2902,100.4251,11323.0
2024-05-21 09:45:00,104.25,104.4,104.25,104.32,16475.0,100.4829,100.6275,100.4829,100.5504,16475.0
2024-05-21 09:50:00,104.32,104.34,104.06,104.1,12172.0,100.5504,100.5697,100.2998,100.3383,12172.0
2024-05-21 09:55:00,104.11,104.35,104.11,104.32,7309.0,100.348,100.5793,100.348,100.5504,7309.0
2024-05-21 10:00:00,104.36,104.43,104.35,104.38,18229.0,100.589,100.6564,100.5793,100.6082,18229.0
2024-05-21 10:05:00,104.4,104.51,104.39,104.5,15881.0,100.6275,100.7335,100.6179,100.7239,15881.0
2024-05-21 10:10:00,104.51,104.58,104.5,104.52,12954.0,100.7335,100.801,100.7239,100.7432,12954.0
2024-05-21 10:15:00,104.52,104.53,104.39,104.39,7517.0,100.7432,100.7528,100.6179,100.6179,7517.0
2024-05-21 10:20:00,104.44,104.49,104.43,104.49,5708.0,100.6661,100.7143,100.6564,100.7143,5708.0
2024-05-21 10:25:00,104.47,104.59,104.47,104.59,13265.0,100.695,100.8106,100.695,100.8106,13265.0
2024-05-21 10:30:00,104.59,104.6,104.44,104.46,9802.0,100.8106,100.8203,100.6661,100.6853,9802.0
2024-05-21 10:35:00,104.45,104.45,104.23,104.24,11779.0,100.6757,100.6757,100.4636,100.4733,11779.0
2024-05-21 10:40:00,104.25,104.28,104.21,104.24,16547.0,100.4829,100.5118,100.4444,100.4733,16547.0
2024-05-21 10:45:00,104.24,104.26,104.18,104.24,4576.0,100.4733,100.4926,100.4155,100.4733,4576.0
2024-05-21 10:50:00,104.24,104.24,104.12,104.15,6899.0,100.4733,100.4733,100.3576,100.3865,6899.0
2024-05-21 10:55:00,104.18,104.2,104.0,104.0,11290.0,100.4155,100.4347,100.242,100.242,11290.0
2024-05-21 11:00:00,103.98,103.99,103.87,103.9,9021.0,100.2227,100.2323,100.1167,100.1456,9021.0
2024-05-21 11:05:00,103.92,103.99,103.89,103.89,11141.0,100.1649,100.2323,100.1359,100.1359,11141.0
2024-05-21 11:10:00,103.88,103.89,103.81,103.86,6255.0,100.1263,100.1359,100.0588,100.107,6255.0
2024-05-21 11:15:00,103.87,103.95,103.87,103.92,16474.0,100.1167,100.1938,100.1167,100.1649,16474.0
2024-05-21 11:20:00,103.92,103.95,103.88,103.89,5901.0,100.1649,100.1938,100.1263,100.1359,5901.0
2024-05-21 11:25:00,103.88,103.88,103.75,103.77,5472.0,100.1263,100.1263,100.001,100.0203,5472.0
2024-05-21 11:30:00,103.78,103.8,103.72,103.72,7624.0,100.0299,100.0492,99.9721,99.9721,7624.0
2024-05-21 11:35:00,103.71,103.83,103.71,103.83,9579.0,99.9624,100.0781,99.9624,100.0781,9579.0
2024-05-21 11:40:00,103.82,103.83,103.75,103.8,22729.0,100.0685,100.0781,100.001,100.0492,22729.0
2024-05-21 11:45:00,103.8,103.81,103.73,103.73,10744.0,100.0492,100.0588,99.9817,99.9817,10744.0
2024-05-21 11:50:00,103.73,103.75,103.71,103.71,7224.0,99.9817,100.001,99.9624,99.9624,7224.0
2024-05-21 11:55:00,103.71,103.73,103.64,103.72,9476.0,99.9624,99.9817,99.895,99.9721,9476.0
2024-05-21 12:00:00,103.72,103.84,103.71,103.78,6792.0,99.9721,100.0877,99.9624,100.0299,6792.0
2024-05-21 12:05:00,103.78,103.78,103.71,103.77,4338.0,100.0299,100.0299,99.9624,100.0203,4338.0
2024-05-21 12:10:00,103.75,103.79,103.73,103.74,5314.0,100.001,100.0395,99.9817,99.9914,5314.0
2024-05-21 12:15:00,103.74,103.79,103.73,103.76,4663.0,99.9914,100.0395,99.9817,100.0106,4663.0
2024-05-21 12:20:00,103.77,103.81,103.76,103.8,4104.0,100.0203,100.0588,100.0106,100.0492,4104.0
2024-05-21 12:25:00,103.81,103.9,103.81,103.9,6886.0,100.0588,100.1456,100.0588,100.1456,6886.0
2024-05-21 12:30:00,103.89,103.96,103.88,103.93,9878.0,100.1359,100.2034,100.1263,100.1745,9878.0
2024-05-21 12:35:00,103.92,103.99,103.92,103.99,7088.0,100.1649,100.2323,100.1649,100.2323,7088.0
2024-05-21 12:40:00,103.99,104.02,103.98,103.98,6498.0,100.2323,100.2612,100.2227,100.2227,6498.0
2024-05-21 12:45:00,103.99,104.04,103.99,104.03,6905.0,100.2323,100.2805,100.2323,100.2709,6905.0
2024-05-21 12:50:00,104.06,104.12,104.02,104.05,10759.0,100.2998,100.3576,100.2612,100.2902,10759.0
2024-05-21 12:55:00,104.06,104.09,104.04,104.09,3939.0,100.2998,100.3287,100.2805,100.3287,3939.0
2024-05-21 13:00:00,104.08,104.09,104.04,104.07,4165.0,100.3191,100.3287,100.2805,100.3094,4165.0
2024-05-21 13:05:00,104.07,104.08,103.99,104.03,4839.0,100.3094,100.3191,100.2323,100.2709,4839.0
2024-05-21 13:10:00,104.03,104.08,104.01,104.08,3633.0,100.2709,100.3191,100.2516,100.3191,3633.0
2024-05-21 13:15:00,104.09,104.18,104.08,104.15,10547.0,100.3287,100.4155,100.3191,100.3865,10547.0
2024-05-21 13:20:00,104.14,104.22,104.14,104.22,12143.0,100.3769,100.454,100.3769,100.454,12143.0
2024-05-21 13:25:00,104.24,104.27,104.2,104.21,19675.0,100.4733,100.5022,100.4347,100.4444,19675.0
2024-05-21 13:30:00,104.21,104.24,104.13,104.16,25158.0,100.4444,100.4733,100.3673,100.3962,25158.0
2024-05-21 13:35:00,104.17,104.19,104.1,104.12,4757.0,100.4058,100.4251,100.3383,100.3576,4757.0
2024-05-21 13:40:00,104.11,104.18,104.11,104.17,4886.0,100.348,100.4155,100.348,100.4058,4886.0
2024-05-21 13:45:00,104.17,104.18,104.08,104.09,6165.0,100.4058,100.4155,100.3191,100.3287,6165.0
2024-05-21 13:50:00,104.07,104.12,104.07,104.08,7979.0,100.3094,100.3576,100.3094,100.3191,7979.0
2024-05-21 13:55:00,104.08,104.12,104.08,104.08,6408.0,100.3191,100.3576,100.3191,100.3191,6408.0
2024-05-21 14:00:00,104.08,104.08,104.0,104.04,7305.0,100.3191,100.3191,100.242,100.2805,7305.0
2024-05-21 14:05:00,104.04,104.05,104.01,104.01,4070.0,100.2805,100.2902,100.2516,100.2516,4070.0
2024-05-21 14:10:00,104.02,104.05,104.01,104.03,5522.0,100.2612,100.2902,100.2516,100.2709,5522.0
2024-05-21 14:15:00,104.02,104.05,103.97,104.02,18547.0,100.2612,100.2902,100.213,100.2612,18547.0
2024-05-21 14:20:00,104.02,104.12,104.01,104.04,16990.0,100.2612,100.3576,100.2516,100.2805,16990.0
2024-05-21 14:25:00,104.05,104.1,104.04,104.08,8866.0,100.2902,100.3383,100.2805,100.3191,8866.0
2024-05-21 14:30:00,104.11,104.18,104.09,104.11,6117.0,100.348,100.4155,100.3287,100.348,6117.0
2024-05-21 14:35:00,104.11,104.12,104.01,104.01,6899.0,100.348,100.3576,100.2516,100.2516,6899.0
2024-05-21 14:40:00,104.01,104.02,103.92,103.94,9932.0,100.2516,100.2612,100.1649,100.1841,9932.0
2024-05-21 14:45:00,103.94,104.03,103.91,104.03,9788.0,100.1841,100.2709,100.1552,100.2709,9788.0
2024-05-21 14:50:00,104.03,104.03,103.97,103.98,7686.0,100.2709,100.2709,100.213,100.2227,7686.0
2024-05-21 14:55:00,103.98,104.09,103.98,104.05,12119.0,100.2227,100.3287,100.2227,100.2902,12119.0
2024-05-21 15:00:00,104.05,104.17,104.04,104.09,182174.0,100.2902,100.4058,100.2805,100.3287,182174.0
2024-05-21 15:05:00,104.09,104.22,104.08,104.16,11918.0,100.3287,100.454,100.3191,100.3962,11918.0
2024-05-21 15:10:00,104.17,104.2,104.07,104.09,56765.0,100.4058,100.4347,100.3094,100.3287,56765.0
2024-05-21 15:15:00,104.1,104.15,104.09,104.13,12331.0,100.3383,100.3865,100.3287,100.3673,12331.0
2024-05-21 15:20:00,104.13,104.13,103.95,103.95,17759.0,100.3673,100.3673,100.1938,100.1938,17759.0
2024-05-21 15:25:00,103.95,104.03,103.93,103.94,28776.0,100.1938,100.2709,100.1745,100.1841,28776.0
2024-05-21 15:30:00,103.93,104.02,103.92,104.01,47963.0,100.1745,100.2612,100.1649,100.2516,47963.0
2024-05-21 15:35:00,104.02,104.14,104.02,104.08,18893.0,100.2612,100.3769,100.2612,100.3191,18893.0
2024-05-21 15:40:00,104.07,104.18,104.05,104.15,44179.0,100.3094,100.4155,100.2902,100.3865,44179.0
2024-05-21 15:45:00,104.14,104.17,104.12,104.13,18370.0,100.3769,100.4058,100.3576,100.3673,18370.0
2024-05-21 15:50:00,104.13,104.22,103.98,104.21,80706.0,100.3673,100.454,100.2227,100.4444,80706.0
2024-05-21 15:55:00,104.21,104.49,104.21,104.36,253510.0,100.4444,100.7143,100.4444,100.589,253510.0
2024-05-22 09:30:00,103.9,103.9,103.58,103.75,47390.0,100.1456,100.1456,99.8371,100.001,47390.0
2024-05-22 09:35:00,103.78,103.88,103.65,103.82,9899.0,100.0299,100.1263,99.9046,100.0685,9899.0
2024-05-22 09:40:00,103.8,104.09,103.79,103.98,12041.0,100.0492,100.3287,100.0395,100.2227,12041.0
2024-05-22 09:45:00,103.96,104.09,103.93,103.99,18609.0,100.2034,100.3287,100.1745,100.2323,18609.0
2024-05-22 09:50:00,103.96,104.2,103.96,104.17,5446.0,100.2034,100.4347,100.2034,100.4058,5446.0
2024-05-22 09:55:00,104.17,104.18,104.06,104.11,8127.0,100.4058,100.4155,100.2998,100.348,8127.0
2024-05-22 10:00:00,104.1,104.28,104.1,104.23,17710.0,100.3383,100.5118,100.3383,100.4636,17710.0
2024-05-22 10:05:00,104.23,104.3,104.2,104.28,7486.0,100.4636,100.5311,100.4347,100.5118,7486.0
2024-05-22 10:10:00,104.27,104.38,104.26,104.36,4725.0,100.5022,100.6082,100.4926,100.589,4725.0
2024-05-22 10:15:00,104.35,104.35,104.21,104.21,7974.0,100.5793,100.5793,100.4444,100.4444,7974.0
2024-05-22 10:20:00,104.2,104.21,104.02,104.02,8980.0,100.4347,100.4444,100.2612,100.2612,8980.0
2024-05-22 10:25:00,103.99,104.13,103.98,104.04,10249.0,100.2323,100.3673,100.2227,100.2805,10249.0
2024-05-22 10:30:00,104.05,104.08,104.0,104.0,10916.0,100.2902,100.3191,100.242,100.242,10916.0
2024-05-22 10:35:00,104.01,104.1,104.01,104.1,5615.0,100.2516,100.3383,100.2516,100.3383,5615.0
2024-05-22 10:40:00,104.1,104.15,104.03,104.13,8873.0,100.3383,100.3865,100.2709,100.3673,8873.0
2024-05-22 10:45:00,104.13,104.18,104.11,104.18,4528.0,100.3673,100.4155,100.348,100.4155,4528.0
2024-05-22 10:50:00,104.18,104.23,104.13,104.18,10621.0,100.4155,100.4636,100.3673,100.4155,10621.0
2024-05-22 10:55:00,104.19,104.22,104.16,104.21,10247.0,100.4251,100.454,100.3962,100.4444,10247.0
2024-05-22 11:00:00,104.21,104.25,104.1,104.15,14743.0,100.4444,100.4829,100.3383,100.3865,14743.0
2024-05-22 11:05:00,104.13,104.15,104.09,104.14,8815.0,100.3673,100.3865,100.3287,100.3769,8815.0
2024-05-22 11:10:00,104.14,104.17,104.09,104.12,7357.0,100.3769,100.4058,100.3287,100.3576,7357.0
2024-05-22 11:15:00,104.14,104.17,104.08,104.15,9548.0,100.3769,100.4058,100.3191,100.3865,9548.0
2024-05-22 11:20:00,104.14,104.16,104.08,104.16,14704.0,100.3769,100.3962,100.3191,100.3962,14704.0
2024-05-22 11:25:00,104.18,104.27,104.17,104.24,12543.0,100.4155,100.5022,100.4058,100.4733,12543.0
2024-05-22 11:30:00,104.24,104.29,104.23,104.27,11669.0,100.4733,100.5215,100.4636,100.5022,11669.0
2024-05-22 11:35:00,104.28,104.29,104.17,104.2,11539.0,100.5118,100.5215,100.4058,100.4347,11539.0
2024-05-22 11:40:00,104.21,104.28,104.21,104.24,7822.0,100.4444,100.5118,100.4444,100.4733,7822.0
2024-05-22 11:45:00,104.24,104.32,104.24,104.28,4649.0,100.4733,100.5504,100.4733,100.5118,4649.0
2024-05-22 11:50:00,104.29,104.33,104.23,104.28,8308.0,100.5215,100.56,100.4636,100.5118,8308.0
2024-05-22 11:55:00,104.28,104.3,104.23,104.24,4843.0,100.5118,100.5311,100.4636,100.4733,4843.0
2024-05-22 12:00:00,104.28,104.29,104.24,104.29,5372.0,100.5118,100.5215,100.4733,100.5215,5372.0
2024-05-22 12:05:00,104.28,104.29,104.06,104.09,12968.0,100.5118,100.5215,100.2998,100.3287,12968.0
2024-05-22 12:10:00,104.09,104.14,104.08,104.14,5367.0,100.3287,100.3769,100.3191,100.3769,5367.0
2024-05-22 12:15:00,104.16,104.18,104.13,104.13,6658.0,100.3962,100.4155,100.3673,100.3673,6658.0
2024-05-22 12:20:00,104.12,104.15,103.98,103.98,10107.0,100.3576,100.3865,100.2227,100.2227,10107.0
2024-05-22 12:25:00,103.98,104.03,103.93,104.03,8377.0,100.2227,100.2709,100.1745,100.2709,8377.0
2024-05-22 12:30:00,104.01,104.01,103.85,103.85,6342.0,100.2516,100.2516,100.0974,100.0974,6342.0
2024-05-22 12:35:00,103.86,103.95,103.86,103.94,53421.0,100.107,100.1938,100.107,100.1841,53421.0
2024-05-22 12:40:00,103.93,104.0,103.92,103.93,14258.0,100.1745,100.242,100.1649,100.1745,14258.0
2024-05-22 12:45:00,103.91,103.94,103.89,103.91,25943.0,100.1552,100.1841,100.1359,100.1552,25943.0
2024-05-22 12:50:00,103.9,103.9,103.83,103.83,7318.0,100.1456,100.1456,100.0781,100.0781,7318.0
2024-05-22 12:55:00,103.83,103.89,103.82,103.82,5891.0,100.0781,100.1359,100.0685,100.0685,5891.0
2024-05-22 13:00:00,103.83,103.88,103.82,103.87,12410.0,100.0781,100.1263,100.0685,100.1167,12410.0
2024-05-22 13:05:00,103.89,103.93,103.88,103.9,7315.0,100.1359,100.1745,100.1263,100.1456,7315.0
2024-05-22 13:10:00,103.9,103.9,103.84,103.87,13845.0,100.1456,100.1456,100.0877,100.1167,13845.0
2024-05-22 13:15:00,103.86,103.88,103.83,103.84,18734.0,100.107,100.1263,100.0781,100.0877,18734.0
2024-05-22 13:20:00,103.84,103.93,103.84,103.92,28693.0,100.0877,100.1745,100.0877,100.1649,28693.0
2024-05-22 13:25:00,103.91,103.95,103.82,103.83,9471.0,100.1552,100.1938,100.0685,100.0781,9471.0
2024-05-22 13:30:00,103.83,103.84,103.78,103.78,7770.0,100.0781,100.0877,100.0299,100.0299,7770.0
2024-05-22 13:35:00,103.78,103.78,103.61,103.62,11292.0,100.0299,100.0299,99.8661,99.8757,11292.0
2024-05-22 13:40:00,103.62,103.69,103.6,103.62,7958.0,99.8757,99.9432,99.8564,99.8757,7958.0
2024-05-22 13:45:00,103.63,103.68,103.57,103.68,28378.0,99.8853,99.9335,99.8275,99.9335,28378.0
2024-05-22 13:50:00,103.67,103.75,103.67,103.72,7620.0,99.9239,100.001,99.9239,99.9721,7620.0
2024-05-22 13:55:00,103.73,103.74,103.7,103.72,9983.0,99.9817,99.9914,99.9528,99.9721,9983.0
2024-05-22 14:00:00,103.74,103.75,103.47,103.54,45322.0,99.9914,100.001,99.7311,99.7986,45322.0
2024-05-22 14:05:00,103.55,103.59,103.41,103.41,14309.0,99.8082,99.8468,99.6733,99.6733,14309.0
2024-05-22 14:10:00,103.42,103.51,103.39,103.42,16033.0,99.6829,99.7697,99.654,99.6829,16033.0
2024-05-22 14:15:00,103.44,103.48,103.37,103.48,12849.0,99.7022,99.7407,99.6347,99.7407,12849.0
2024-05-22 14:20:00,103.48,103.48,103.4,103.45,13240.0,99.7407,99.7407,99.6636,99.7118,13240.0
2024-05-22 14:25:00,103.44,103.48,103.33,103.33,16627.0,99.7022,99.7407,99.5962,99.5962,16627.0
2024-05-22 14:30:00,103.32,103.33,103.24,103.3,20959.0,99.5865,99.5962,99.5094,99.5673,20959.0
2024-05-22 14:35:00,103.28,103.31,103.21,103.29,18570.0,99.548,99.5769,99.4805,99.5576,18570.0
2024-05-22 14:40:00,103.27,103.28,103.16,103.16,14345.0,99.5383,99.548,99.4323,99.4323,14345.0
2024-05-22 14:45:00,103.14,103.24,103.14,103.19,14752.0,99.413,99.5094,99.413,99.4612,14752.0
2024-05-22 14:50:00,103.2,103.23,103.19,103.22,6726.0,99.4709,99.4998,99.4612,99.4901,6726.0
2024-05-22 14:55:00,103.2,103.24,103.16,103.17,10147.0,99.4709,99.5094,99.4323,99.442,10147.0
2024-05-22 15:00:00,103.18,103.25,103.16,103.2,9720.0,99.4516,99.5191,99.4323,99.4709,9720.0
2024-05-22 15:05:00,103.22,103.3,103.2,103.3,7106.0,99.4901,99.5673,99.4709,99.5673,7106.0
2024-05-22 15:10:00,103.29,103.34,103.25,103.31,9648.0,99.5576,99.6058,99.5191,99.5769,9648.0
2024-05-22 15:15:00,103.3,103.39,103.21,103.21,11859.0,99.5673,99.654,99.4805,99.4805,11859.0
2024-05-22 15:20:00,103.23,103.3,103.22,103.28,12299.0,99.4998,99.5673,99.4901,99.548,12299.0
2024-05-22 15:25:00,103.27,103.3,103.22,103.24,9906.0,99.5383,99.5673,99.4901,99.5094,9906.0
2024-05-22 15:30:00,103.24,103.46,103.23,103.41,24316.0,99.5094,99.7215,99.4998,99.6733,24316.0
2024-05-22 15:35:00,103.42,103.49,103.39,103.44,18568.0,99.6829,99.7504,99.654,99.7022,18568.0
2024-05-22 15:40:00,103.44,103.48,103.31,103.36,34877.0,99.7022,99.7407,99.5769,99.6251,34877.0
2024-05-22 15:45:00,103.36,103.44,103.29,103.32,62379.0,99.6251,99.7022,99.5576,99.5865,62379.0
2024-05-22 15:50:00,103.32,103.42,103.26,103.3,80965.0,99.5865,99.6829,99.5287,99.5673,80965.0
2024-05-22 15:55:00,103.3,103.48,103.28,103.43,207157.0,99.5673,99.7407,99.548,99.6926,207157.0
2024-05-23 09:30:00,103.0,103.15,102.36,102.46,68873.0,99.2781,99.4227,98.6612,98.7576,68873.0
2024-05-23 09:35:00,102.51,102.58,102.1,102.28,12808.0,98.8058,98.8733,98.4106,98.5841,12808.0
2024-05-23 09:40:00,102.29,102.63,102.29,102.61,10188.0,98.5938,98.9215,98.5938,98.9022,10188.0
2024-05-23 09:45:00,102.58,102.58,102.26,102.27,25760.0,98.8733,98.8733,98.5648,98.5745,25760.0
2024-05-23 09:50:00,102.27,102.28,101.85,101.88,15544.0,98.5745,98.5841,98.1696,98.1986,15544.0
2024-05-23 09:55:00,101.93,101.99,101.67,101.67,12518.0,98.2468,98.3046,97.9962,97.9962,12518.0
2024-05-23 10:00:00,101.67,101.9,101.61,101.76,16949.0,97.9962,98.2178,97.9383,98.0829,16949.0
2024-05-23 10:05:00,101.74,101.82,101.68,101.7,32218.0,98.0636,98.1407,98.0058,98.0251,32218.0
2024-05-23 10:10:00,101.71,102.04,101.68,102.04,7568.0,98.0347,98.3528,98.0058,98.3528,7568.0
2024-05-23 10:15:00,102.05,102.16,102.02,102.1,13116.0,98.3624,98.4684,98.3335,98.4106,13116.0
2024-05-23 10:20:00,102.1,102.37,102.1,102.33,16053.0,98.4106,98.6709,98.4106,98.6323,16053.0
2024-05-23 10:25:00,102.34,102.39,102.29,102.36,18841.0,98.6419,98.6901,98.5938,98.6612,18841.0
2024-05-23 10:30:00,102.35,102.38,102.26,102.27,23227.0,98.6516,98.6805,98.5648,98.5745,23227.0
2024-05-23 10:35:00,102.28,102.44,102.28,102.43,16527.0,98.5841,98.7383,98.5841,98.7287,16527.0
2024-05-23 10:40:00,102.43,102.45,102.4,102.41,8329.0,98.7287,98.748,98.6998,98.7094,8329.0
2024-05-23 10:45:00,102.39,102.43,102.36,102.41,16139.0,98.6901,98.7287,98.6612,98.7094,16139.0
2024-05-23 10:50:00,102.42,102.44,102.32,102.42,45200.0,98.7191,98.7383,98.6227,98.7191,45200.0
2024-05-23 10:55:00,102.44,102.51,102.39,102.42,16594.0,98.7383,98.8058,98.6901,98.7191,16594.0
2024-05-23 11:00:00,102.43,102.43,102.34,102.42,9507.0,98.7287,98.7287,98.6419,98.7191,9507.0
2024-05-23 11:05:00,102.42,102.42,102.29,102.39,13570.0,98.7191,98.7191,98.5938,98.6901,13570.0
2024-05-23 11:10:00,102.38,102.42,102.28,102.28,22269.0,98.6805,98.7191,98.5841,98.5841,22269.0
2024-05-23 11:15:00,102.28,102.39,102.25,102.34,8907.0,98.5841,98.6901,98.5552,98.6419,8907.0
2024-05-23 11:20:00,102.35,102.35,102.24,102.24,4634.0,98.6516,98.6516,98.5456,98.5456,4634.0
2024-05-23 11:25:00,102.24,102.27,102.16,102.23,5641.0,98.5456,98.5745,98.4684,98.5359,5641.0
2024-05-23 11:30:00,102.22,102.24,102.19,102.22,5869.0,98.5263,98.5456,98.4974,98.5263,5869.0
2024-05-23 11:35:00,102.22,102.3,102.21,102.23,15832.0,98.5263,98.6034,98.5166,98.5359,15832.0
2024-05-23 11:40:00,102.23,102.27,102.12,102.13,12470.0,98.5359,98.5745,98.4299,98.4395,12470.0
2024-05-23 11:45:00,102.14,102.16,102.12,102.14,6483.0,98.4492,98.4684,98.4299,98.4492,6483.0
2024-05-23 11:50:00,102.13,102.31,102.13,102.28,6716.0,98.4395,98.613,98.4395,98.5841,6716.0
2024-05-23 11:55:00,102.28,102.34,102.28,102.34,8692.0,98.5841,98.6419,98.5841,98.6419,8692.0
2024-05-23 12:00:00,102.33,102.42,102.32,102.42,5707.0,98.6323,98.7191,98.6227,98.7191,5707.0
2024-05-23 12:05:00,102.44,102.46,102.34,102.34,13716.0,98.7383,98.7576,98.6419,98.6419,13716.0
2024-05-23 12:10:00,102.34,102.37,102.28,102.3,6760.0,98.6419,98.6709,98.5841,98.6034,6760.0
2024-05-23 12:15:00,102.31,102.34,102.28,102.33,7006.0,98.613,98.6419,98.5841,98.6323,7006.0
2024-05-23 12:20:00,102.33,102.42,102.3,102.42,10516.0,98.6323,98.7191,98.6034,98.7191,10516.0
2024-05-23 12:25:00,102.41,102.41,102.28,102.35,8209.0,98.7094,98.7094,98.5841,98.6516,8209.0
2024-05-23 12:30:00,102.36,102.42,102.36,102.37,8807.0,98.6612,98.7191,98.6612,98.6709,8807.0
2024-05-23 12:35:00,102.38,102.41,102.37,102.4,6895.0,98.6805,98.7094,98.6709,98.6998,6895.0
2024-05-23 12:40:00,102.39,102.39,102.3,102.34,8768.0,98.6901,98.6901,98.6034,98.6419,8768.0
2024-05-23 12:45:00,102.34,102.34,102.28,102.28,9528.0,98.6419,98.6419,98.5841,98.5841,9528.0
2024-05-23 12:50:00,102.29,102.29,102.25,102.27,10856.0,98.5938,98.5938,98.5552,98.5745,10856.0
2024-05-23 12:55:00,102.27,102.29,102.22,102.28,14086.0,98.5745,98.5938,98.5263,98.5841,14086.0
2024-05-23 13:00:00,102.29,102.31,102.27,102.3,11942.0,98.5938,98.613,98.5745,98.6034,11942.0
2024-05-23 13:05:00,102.29,102.36,102.28,102.31,8801.0,98.5938,98.6612,98.5841,98.613,8801.0
2024-05-23 13:10:00,102.32,102.35,102.29,102.31,7832.0,98.6227,98.6516,98.5938,98.613,7832.0
2024-05-23 13:15:00,102.35,102.35,102.22,102.25,7497.0,98.6516,98.6516,98.5263,98.5552,7497.0
2024-05-23 13:20:00,102.26,102.28,102.16,102.28,8794.0,98.5648,98.5841,98.4684,98.5841,8794.0
2024-05-23 13:25:00,102.28,102.4,102.24,102.4,9178.0,98.5841,98.6998,98.5456,98.6998,9178.0
2024-05-23 13:30:00,102.39,102.4,102.2,102.2,19649.0,98.6901,98.6998,98.507,98.507,19649.0
2024-05-23 13:35:00,102.2,102.22,102.12,102.16,10200.0,98.507,98.5263,98.4299,98.4684,10200.0
2024-05-23 13:40:00,102.18,102.29,102.18,102.19,9077.0,98.4877,98.5938,98.4877,98.4974,9077.0
2024-05-23 13:45:00,102.2,102.2,102.1,102.13,11095.0,98.507,98.507,98.4106,98.4395,11095.0
2024-05-23 13:50:00,102.14,102.18,102.09,102.1,9828.0,98.4492,98.4877,98.401,98.4106,9828.0
2024-05-23 13:55:00,102.09,102.1,102.01,102.05,14921.0,98.401,98.4106,98.3239,98.3624,14921.0
2024-05-23 14:00:00,102.05,102.07,101.97,101.98,9351.0,98.3624,98.3817,98.2853,98.295,9351.0
2024-05-23 14:05:00,101.98,102.06,101.98,102.04,10020.0,98.295,98.3721,98.295,98.3528,10020.0
2024-05-23 14:10:00,102.04,102.1,102.02,102.06,7731.0,98.3528,98.4106,98.3335,98.3721,7731.0
2024-05-23 14:15:00,102.07,102.07,101.98,101.98,11821.0,98.3817,98.3817,98.295,98.295,11821.0
2024-05-23 14:20:00,101.97,102.09,101.97,102.07,21364.0,98.2853,98.401,98.2853,98.3817,21364.0
2024-05-23 14:25:00,102.07,102.11,102.0,102.0,16767.0,98.3817,98.4203,98.3142,98.3142,16767.0
2024-05-23 14:30:00,101.99,102.14,101.99,102.12,16190.0,98.3046,98.4492,98.3046,98.4299,16190.0
2024-05-23 14:35:00,102.13,102.2,102.08,102.15,11790.0,98.4395,98.507,98.3913,98.4588,11790.0
2024-05-23 14:40:00,102.16,102.23,102.16,102.21,7236.0,98.4684,98.5359,98.4684,98.5166,7236.0
2024-05-23 14:45:00,102.23,102.23,102.09,102.09,8218.0,98.5359,98.5359,98.401,98.401,8218.0
2024-05-23 14:50:00,102.09,102.1,102.0,102.0,8057.0,98.401,98.4106,98.3142,98.3142,8057.0
2024-05-23 14:55:00,102.01,102.01,101.92,101.92,11666.0,98.3239,98.3239,98.2371,98.2371,11666.0
2024-05-23 15:00:00,101.92,101.95,101.89,101.95,11828.0,98.2371,98.266,98.2082,98.266,11828.0
2024-05-23 15:05:00,101.96,102.1,101.96,102.04,11892.0,98.2757,98.4106,98.2757,98.3528,11892.0
2024-05-23 15:10:00,102.04,102.11,102.04,102.08,11747.0,98.3528,98.4203,98.3528,98.3913,11747.0
2024-05-23 15:15:00,102.1,102.17,102.09,102.15,10168.0,98.4106,98.4781,98.401,98.4588,10168.0
2024-05-23 15:20:00,102.16,102.22,102.07,102.09,9677.0,98.4684,98.5263,98.3817,98.401,9677.0
2024-05-23 15:25:00,102.08,102.11,102.03,102.09,9207.0,98.3913,98.4203,98.3431,98.401,9207.0
2024-05-23 15:30:00,102.09,102.11,101.96,101.96,11563.0,98.401,98.4203,98.2757,98.2757,11563.0
2024-05-23 15:35:00,101.95,102.06,101.92,102.02,16210.0,98.266,98.3721,98.2371,98.3335,16210.0
2024-05-23 15:40:00,102.02,102.03,101.9,101.97,28524.0,98.3335,98.3431,98.2178,98.2853,28524.0
2024-05-23 15:45:00,101.95,101.96,101.8,101.9,23666.0,98.266,98.2757,98.1215,98.2178,23666.0
2024-05-23 15:50:00,101.9,101.93,101.78,101.87,54569.0,98.2178,98.2468,98.1022,98.1889,54569.0
2024-05-23 15:55:00,101.86,101.88,101.72,101.83,153592.0,98.1793,98.1986,98.0443,98.1504,153592.0
2024-05-24 09:30:00,102.02,102.21,101.83,101.89,39570.0,98.3335,98.5166,98.1504,98.2082,39570.0
2024-05-24 09:35:00,101.9,102.32,101.78,102.27,26947.0,98.2178,98.6227,98.1022,98.5745,26947.0
2024-05-24 09:40:00,102.3,102.34,102.13,102.16,19571.0,98.6034,98.6419,98.4395,98.4684,19571.0
2024-05-24 09:45:00,102.17,102.17,101.98,102.03,19443.0,98.4781,98.4781,98.295,98.3431,19443.0
2024-05-24 09:50:00,102.01,102.09,101.91,102.08,19179.0,98.3239,98.401,98.2275,98.3913,19179.0
2024-05-24 09:55:00,102.09,102.09,101.95,102.05,15903.0,98.401,98.401,98.266,98.3624,15903.0
2024-05-24 10:00:00,102.05,102.17,101.89,101.93,12844.0,98.3624,98.4781,98.2082,98.2468,12844.0
2024-05-24 10:05:00,101.92,101.92,101.86,101.88,8199.0,98.2371,98.2371,98.1793,98.1986,8199.0
2024-05-24 10:10:00,101.89,101.96,101.85,101.89,7943.0,98.2082,98.2757,98.1696,98.2082,7943.0
2024-05-24 10:15:00,101.89,101.9,101.78,101.84,12986.0,98.2082,98.2178,98.1022,98.16,12986.0
2024-05-24 10:20:00,101.86,101.94,101.84,101.92,10384.0,98.1793,98.2564,98.16,98.2371,10384.0
2024-05-24 10:25:00,101.93,101.98,101.91,101.96,8672.0,98.2468,98.295,98.2275,98.2757,8672.0
2024-05-24 10:30:00,101.97,101.98,101.88,101.9,11133.0,98.2853,98.295,98.1986,98.2178,11133.0
2024-05-24 10:35:00,101.89,101.89,101.81,101.84,11811.0,98.2082,98.2082,98.1311,98.16,11811.0
2024-05-24 10:40:00,101.84,101.88,101.79,101.88,15104.0,98.16,98.1986,98.1118,98.1986,15104.0
2024-05-24 10:45:00,101.87,102.0,101.81,101.99,18937.0,98.1889,98.3142,98.1311,98.3046,18937.0
2024-05-24 10:50:00,102.0,102.06,101.99,101.99,11033.0,98.3142,98.3721,98.3046,98.3046,11033.0
2024-05-24 10:55:00,102.0,102.05,101.94,102.02,14021.0,98.3142,98.3624,98.2564,98.3335,14021.0
2024-05-24 11:00:00,102.02,102.14,101.98,102.14,9579.0,98.3335,98.4492,98.295,98.4492,9579.0
2024-05-24 11:05:00,102.14,102.32,102.11,102.31,18701.0,98.4492,98.6227,98.4203,98.613,18701.0
2024-05-24 11:10:00,102.31,102.43,102.28,102.43,18931.0,98.613,98.7287,98.5841,98.7287,18931.0
2024-05-24 11:15:00,102.43,102.5,102.38,102.42,13722.0,98.7287,98.7962,98.6805,98.7191,13722.0
2024-05-24 11:20:00,102.43,102.43,102.32,102.34,14310.0,98.7287,98.7287,98.6227,98.6419,14310.0
2024-05-24 11:25:00,102.34,102.36,102.3,102.34,10709.0,98.6419,98.6612,98.6034,98.6419,10709.0
2024-05-24 11:30:00,102.34,102.35,102.17,102.19,9888.0,98.6419,98.6516,98.4781,98.4974,9888.0
2024-05-24 11:35:00,102.19,102.19,101.94,101.94,9581.0,98.4974,98.4974,98.2564,98.2564,9581.0
2024-05-24 11:40:00,101.94,101.97,101.94,101.95,7238.0,98.2564,98.2853,98.2564,98.266,7238.0
2024-05-24 11:45:00,101.93,101.93,101.67,101.7,17204.0,98.2468,98.2468,97.9962,98.0251,17204.0
2024-05-24 11:50:00,101.69,101.82,101.69,101.77,10848.0,98.0154,98.1407,98.0154,98.0925,10848.0
2024-05-24 11:55:00,101.77,101.85,101.77,101.82,6336.0,98.0925,98.1696,98.0925,98.1407,6336.0
2024-05-24 12:00:00,101.8,101.86,101.8,101.86,3917.0,98.1215,98.1793,98.1215,98.1793,3917.0
2024-05-24 12:05:00,101.86,101.93,101.86,101.93,3951.0,98.1793,98.2468,98.1793,98.2468,3951.0
2024-05-24 12:10:00,101.94,102.05,101.94,102.04,26896.0,98.2564,98.3624,98.2564,98.3528,26896.0
2024-05-24 12:15:00,102.07,102.07,102.0,102.03,5013.0,98.3817,98.3817,98.3142,98.3431,5013.0
2024-05-24 12:20:00,102.04,102.08,102.03,102.06,3754.0,98.3528,98.3913,98.3431,98.3721,3754.0
2024-05-24 12:25:00,102.04,102.06,102.01,102.04,2754.0,98.3528,98.3721,98.3239,98.3528,2754.0
2024-05-24 12:30:00,102.05,102.05,101.99,102.0,8310.0,98.3624,98.3624,98.3046,98.3142,8310.0
2024-05-24 12:35:00,102.0,102.03,101.94,101.94,27512.0,98.3142,98.3431,98.2564,98.2564,27512.0
2024-05-24 12:40:00,101.94,101.96,101.93,101.93,2725.0,98.2564,98.2757,98.2468,98.2468,2725.0
2024-05-24 12:45:00,101.93,101.95,101.92,101.93,5395.0,98.2468,98.266,98.2371,98.2468,5395.0
2024-05-24 12:50:00,101.93,101.96,101.91,101.95,4777.0,98.2468,98.2757,98.2275,98.266,4777.0
2024-05-24 12:55:00,101.95,101.99,101.93,101.97,5438.0,98.266,98.3046,98.2468,98.2853,5438.0
2024-05-24 13:00:00,101.99,102.0,101.84,101.84,12598.0,98.3046,98.3142,98.16,98.16,12598.0
2024-05-24 13:05:00,101.85,101.87,101.83,101.83,7828.0,98.1696,98.1889,98.1504,98.1504,7828.0
2024-05-24 13:10:00,101.82,101.91,101.81,101.91,11293.0,98.1407,98.2275,98.1311,98.2275,11293.0
2024-05-24 13:15:00,101.92,101.99,101.92,101.98,8430.0,98.2371,98.3046,98.2371,98.295,8430.0
2024-05-24 13:20:00,101.98,102.1,101.98,102.1,20880.0,98.295,98.4106,98.295,98.4106,20880.0
2024-05-24 13:25:00,102.11,102.13,102.05,102.06,4932.0,98.4203,98.4395,98.3624,98.3721,4932.0
2024-05-24 13:30:00,102.05,102.07,101.97,101.97,9149.0,98.3624,98.3817,98.2853,98.2853,9149.0
2024-05-24 13:35:00,101.98,102.0,101.96,102.0,10956.0,98.295,98.3142,98.2757,98.3142,10956.0
2024-05-24 13:40:00,102.0,102.07,101.98,102.07,12353.0,98.3142,98.3817,98.295,98.3817,12353.0
2024-05-24 13:45:00,102.07,102.11,102.06,102.1,5568.0,98.3817,98.4203,98.3721,98.4106,5568.0
2024-05-24 13:50:00,102.1,102.11,101.95,101.97,13519.0,98.4106,98.4203,98.266,98.2853,13519.0
2024-05-24 13:55:00,101.97,102.0,101.96,101.97,5576.0,98.2853,98.3142,98.2757,98.2853,5576.0
2024-05-24 14:00:00,101.96,102.03,101.95,102.03,4802.0,98.2757,98.3431,98.266,98.3431,4802.0
2024-05-24 14:05:00,102.03,102.1,102.02,102.08,4428.0,98.3431,98.4106,98.3335,98.3913,4428.0
2024-05-24 14:10:00,102.09,102.09,102.0,102.02,4508.0,98.401,98.401,98.3142,98.3335,4508.0
2024-05-24 14:15:00,102.01,102.01,101.98,102.01,4614.0,98.3239,98.3239,98.295,98.3239,4614.0
2024-05-24 14:20:00,102.01,102.01,101.94,101.95,4671.0,98.3239,98.3239,98.2564,98.266,4671.0
2024-05-24 14:25:00,101.94,101.97,101.94,101.95,2047.0,98.2564,98.2853,98.2564,98.266,2047.0
2024-05-24 14:30:00,101.96,102.03,101.96,101.99,5576.0,98.2757,98.3431,98.2757,98.3046,5576.0
2024-05-24 14:35:00,102.0,102.05,101.98,102.05,3789.0,98.3142,98.3624,98.295,98.3624,3789.0
2024-05-24 14:40:00,102.05,102.14,102.04,102.12,11191.0,98.3624,98.4492,98.3528,98.4299,11191.0
2024-05-24 14:45:00,102.12,102.14,102.05,102.06,3611.0,98.4299,98.4492,98.3624,98.3721,3611.0
2024-05-24 14:50:00,102.06,102.09,101.99,102.0,7269.0,98.3721,98.401,98.3046,98.3142,7269.0
2024-05-24 14:55:00,102.0,102.02,101.98,101.98,5468.0,98.3142,98.3335,98.295,98.295,5468.0
2024-05-24 15:00:00,101.98,102.02,101.91,101.98,10936.0,98.295,98.3335,98.2275,98.295,10936.0
2024-05-24 15:05:00,101.97,101.98,101.93,101.97,6513.0,98.2853,98.295,98.2468,98.2853,6513.0
2024-05-24 15:10:00,101.98,102.06,101.98,102.05,9872.0,98.295,98.3721,98.295,98.3624,9872.0
2024-05-24 15:15:00,102.04,102.07,102.0,102.06,10578.0,98.3528,98.3817,98.3142,98.3721,10578.0
2024-05-24 15:20:00,102.07,102.07,102.02,102.05,9355.0,98.3817,98.3817,98.3335,98.3624,9355.0
2024-05-24 15:25:00,102.05,102.08,101.93,101.97,11770.0,98.3624,98.3913,98.2468,98.2853,11770.0
2024-05-24 15:30:00,101.95,102.05,101.95,102.05,7895.0,98.266,98.3624,98.266,98.3624,7895.0
2024-05-24 15:35:00,102.05,102.17,102.05,102.13,20747.0,98.3624,98.4781,98.3624,98.4395,20747.0
2024-05-24 15:40:00,102.13,102.13,102.05,102.08,19600.0,98.4395,98.4395,98.3624,98.3913,19600.0
2024-05-24 15:45:00,102.09,102.13,101.94,101.97,13884.0,98.401,98.4395,98.2564,98.2853,13884.0
2024-05-24 15:50:00,101.94,102.1,101.94,102.07,21083.0,98.2564,98.4106,98.2564,98.3817,21083.0
2024-05-24 15:55:00,102.07,102.17,102.02,102.14,97289.0,98.3817,98.4781,98.3335,98.4492,97289.0
2024-05-28 09:30:00,101.9,102.17,101.68,102.03,47345.0,98.2178,98.4781,98.0058,98.3431,47345.0
2024-05-28 09:35:00,102.02,102.34,101.99,102.12,9491.0,98.3335,98.6419,98.3046,98.4299,9491.0
2024-05-28 09:40:00,102.04,102.42,101.93,102.42,24360.0,98.3528,98.7191,98.2468,98.7191,24360.0
2024-05-28 09:45:00,102.43,102.67,102.38,102.63,11907.0,98.7287,98.96,98.6805,98.9215,11907.0
2024-05-28 09:50:00,102.62,102.67,102.54,102.56,8704.0,98.9118,98.96,98.8347,98.854,8704.0
2024-05-28 09:55:00,102.57,102.57,102.25,102.37,5994.0,98.8636,98.8636,98.5552,98.6709,5994.0
2024-05-28 10:00:00,102.36,102.47,102.33,102.43,8117.0,98.6612,98.7672,98.6323,98.7287,8117.0
2024-05-28 10:05:00,102.44,102.44,102.26,102.3,9020.0,98.7383,98.7383,98.5648,98.6034,9020.0
2024-05-28 10:10:00,102.32,102.33,102.12,102.27,8588.0,98.6227,98.6323,98.4299,98.5745,8588.0
2024-05-28 10:15:00,102.26,102.36,102.25,102.3,2962.0,98.5648,98.6612,98.5552,98.6034,2962.0
2024-05-28 10:20:00,102.2,102.24,102.08,102.13,26462.0,98.507,98.5456,98.3913,98.4395,26462.0
2024-05-28 10:25:00,102.11,102.14,101.85,101.85,6751.0,98.4203,98.4492,98.1696,98.1696,6751.0
2024-05-28 10:30:00,101.85,101.99,101.82,101.96,7968.0,98.1696,98.3046,98.1407,98.2757,7968.0
2024-05-28 10:35:00,101.94,101.95,101.84,101.84,10732.0,98.2564,98.266,98.16,98.16,10732.0
2024-05-28 10:40:00,101.83,101.91,101.81,101.91,4600.0,98.1504,98.2275,98.1311,98.2275,4600.0
2024-05-28 10:45:00,101.86,101.99,101.86,101.96,4776.0,98.1793,98.3046,98.1793,98.2757,4776.0
2024-05-28 10:50:00,101.94,101.99,101.81,101.81,11259.0,98.2564,98.3046,98.1311,98.1311,11259.0
2024-05-28 10:55:00,101.82,101.83,101.73,101.75,11045.0,98.1407,98.1504,98.054,98.0733,11045.0
2024-05-28 11:00:00,101.75,101.76,101.56,101.58,14551.0,98.0733,98.0829,97.8901,97.9094,14551.0
2024-05-28 11:05:00,101.59,101.62,101.53,101.61,12204.0,97.919,97.948,97.8612,97.9383,12204.0
2024-05-28 11:10:00,101.54,101.64,101.51,101.64,9271.0,97.8709,97.9672,97.8419,97.9672,9271.0
2024-05-28 11:15:00,101.62,101.62,101.48,101.56,5429.0,97.948,97.948,97.813,97.8901,5429.0
2024-05-28 11:20:00,101.55,101.57,101.53,101.56,11589.0,97.8805,97.8998,97.8612,97.8901,11589.0
2024-05-28 11:25:00,101.57,101.65,101.53,101.53,8370.0,97.8998,97.9769,97.8612,97.8612,8370.0
2024-05-28 11:30:00,101.55,101.61,101.53,101.53,9552.0,97.8805,97.9383,97.8612,97.8612,9552.0
2024-05-28 11:35:00,101.53,101.63,101.52,101.57,17129.0,97.8612,97.9576,97.8516,97.8998,17129.0
2024-05-28 11:40:00,101.6,101.64,101.49,101.49,16330.0,97.9287,97.9672,97.8227,97.8227,16330.0
2024-05-28 11:45:00,101.5,101.55,101.45,101.48,11536.0,97.8323,97.8805,97.7841,97.813,11536.0
2024-05-28 11:50:00,101.47,101.59,101.46,101.58,13074.0,97.8034,97.919,97.7937,97.9094,13074.0
2024-05-28 11:55:00,101.58,101.61,101.57,101.58,12703.0,97.9094,97.9383,97.8998,97.9094,12703.0
2024-05-28 12:00:00,101.55,101.59,101.52,101.59,8375.0,97.8805,97.919,97.8516,97.919,8375.0
2024-05-28 12:05:00,101.59,101.62,101.55,101.55,6851.0,97.919,97.948,97.8805,97.8805,6851.0
2024-05-28 12:10:00,101.56,101.65,101.51,101.57,12445.0,97.8901,97.9769,97.8419,97.8998,12445.0
2024-05-28 12:15:00,101.55,101.62,101.55,101.6,9707.0,97.8805,97.948,97.8805,97.9287,9707.0
2024-05-28 12:20:00,101.62,101.65,101.6,101.65,7927.0,97.948,97.9769,97.9287,97.9769,7927.0
2024-05-28 12:25:00,101.65,101.71,101.63,101.68,9411.0,97.9769,98.0347,97.9576,98.0058,9411.0
2024-05-28 12:30:00,101.67,101.67,101.57,101.59,23616.0,97.9962,97.9962,97.8998,97.919,23616.0
2024-05-28 12:35:00,101.59,101.61,101.56,101.6,7010.0,97.919,97.9383,97.8901,97.9287,7010.0
2024-05-28 12:40:00,101.6,101.61,101.53,101.53,5545.0,97.9287,97.9383,97.8612,97.8612,5545.0
2024-05-28 12:45:00,101.54,101.58,101.53,101.58,12133.0,97.8709,97.9094,97.8612,97.9094,12133.0
2024-05-28 12:50:00,101.59,101.63,101.42,101.47,7160.0,97.919,97.9576,97.7552,97.8034,7160.0
2024-05-28 12:55:00,101.46,101.48,101.4,101.41,11019.0,97.7937,97.813,97.7359,97.7455,11019.0
2024-05-28 13:00:00,101.39,101.45,101.33,101.33,7478.0,97.7263,97.7841,97.6684,97.6684,7478.0
2024-05-28 13:05:00,101.33,101.47,101.32,101.45,15572.0,97.6684,97.8034,97.6588,97.7841,15572.0
2024-05-28 13:10:00,101.44,101.49,101.39,101.48,9303.0,97.7745,97.8227,97.7263,97.813,9303.0
2024-05-28 13:15:00,101.48,101.54,101.48,101.51,6905.0,97.813,97.8709,97.813,97.8419,6905.0
2024-05-28 13:20:00,101.52,101.57,101.43,101.44,6075.0,97.8516,97.8998,97.7648,97.7745,6075.0
2024-05-28 13:25:00,101.42,101.42,101.19,101.19,9076.0,97.7552,97.7552,97.5335,97.5335,9076.0
2024-05-28 13:30:00,101.17,101.3,101.14,101.26,7232.0,97.5142,97.6395,97.4853,97.601,7232.0
2024-05-28 13:35:00,101.25,101.26,101.19,101.22,6751.0,97.5913,97.601,97.5335,97.5624,6751.0
2024-05-28 13:40:00,101.23,101.24,101.17,101.2,10596.0,97.5721,97.5817,97.5142,97.5431,10596.0
2024-05-28 13:45:00,101.19,101.19,101.11,101.16,19437.0,97.5335,97.5335,97.4564,97.5046,19437.0
2024-05-28 13:50:00,101.15,101.17,101.09,101.1,7727.0,97.4949,97.5142,97.4371,97.4468,7727.0
2024-05-28 13:55:00,101.11,101.21,101.1,101.16,8724.0,97.4564,97.5528,97.4468,97.5046,8724.0
2024-05-28 14:00:00,101.15,101.25,101.15,101.25,18931.0,97.4949,97.5913,97.4949,97.5913,18931.0
2024-05-28 14:05:00,101.25,101.33,101.22,101.33,9920.0,97.5913,97.6684,97.5624,97.6684,9920.0
2024-05-28 14:10:00,101.32,101.32,101.25,101.27,9462.0,97.6588,97.6588,97.5913,97.6106,9462.0
2024-05-28 14:15:00,101.29,101.36,101.29,101.33,6381.0,97.6299,97.6974,97.6299,97.6684,6381.0
2024-05-28 14:20:00,101.33,101.34,101.22,101.28,12056.0,97.6684,97.6781,97.5624,97.6202,12056.0
2024-05-28 14:25:00,101.28,101.28,101.09,101.16,9598.0,97.6202,97.6202,97.4371,97.5046,9598.0
2024-05-28 14:30:00,101.15,101.18,101.12,101.18,9427.0,97.4949,97.5239,97.466,97.5239,9427.0
2024-05-28 14:35:00,101.16,101.16,101.11,101.14,5460.0,97.5046,97.5046,97.4564,97.4853,5460.0
2024-05-28 14:40:00,101.15,101.21,101.15,101.18,7169.0,97.4949,97.5528,97.4949,97.5239,7169.0
2024-05-28 14:45:00,101.17,101.25,101.17,101.22,8339.0,97.5142,97.5913,97.5142,97.5624,8339.0
2024-05-28 14:50:00,101.22,101.25,101.13,101.25,12841.0,97.5624,97.5913,97.4757,97.5913,12841.0
2024-05-28 14:55:00,101.23,101.31,101.23,101.3,8317.0,97.5721,97.6492,97.5721,97.6395,8317.0
2024-05-28 15:00:00,101.31,101.31,101.21,101.22,20381.0,97.6492,97.6492,97.5528,97.5624,20381.0
2024-05-28 15:05:00,101.23,101.33,101.21,101.25,8399.0,97.5721,97.6684,97.5528,97.5913,8399.0
2024-05-28 15:10:00,101.27,101.33,101.26,101.32,5182.0,97.6106,97.6684,97.601,97.6588,5182.0
2024-05-28 15:15:00,101.31,101.36,101.29,101.32,9802.0,97.6492,97.6974,97.6299,97.6588,9802.0
2024-05-28 15:20:00,101.31,101.31,101.21,101.24,16076.0,97.6492,97.6492,97.5528,97.5817,16076.0
2024-05-28 15:25:00,101.25,101.36,101.25,101.29,14904.0,97.5913,97.6974,97.5913,97.6299,14904.0
2024-05-28 15:30:00,101.28,101.28,101.22,101.24,16101.0,97.6202,97.6202,97.5624,97.5817,16101.0
2024-05-28 15:35:00,101.23,101.38,101.21,101.34,18548.0,97.5721,97.7166,97.5528,97.6781,18548.0
2024-05-28 15:40:00,101.34,101.44,101.3,101.43,18482.0,97.6781,97.7745,97.6395,97.7648,18482.0
2024-05-28 15:45:00,101.43,101.49,101.36,101.45,21548.0,97.7648,97.8227,97.6974,97.7841,21548.0
2024-05-28 15:50:00,101.44,101.47,101.19,101.26,53472.0,97.7745,97.8034,97.5335,97.601,53472.0
2024-05-28 15:55:00,101.26,101.31,101.16,101.19,169613.0,97.601,97.6492,97.5046,97.5335,169613.0
2024-05-29 09:30:00,100.53,100.68,100.32,100.62,44729.0,96.8973,97.0419,96.6949,96.9841,44729.0
2024-05-29 09:35:00,100.65,100.86,100.49,100.63,31492.0,97.013,97.2154,96.8588,96.9937,31492.0
2024-05-29 09:40:00,100.6,100.7,100.45,100.65,12129.0,96.9648,97.0612,96.8202,97.013,12129.0
2024-05-29 09:45:00,100.63,100.69,100.5,100.53,13504.0,96.9937,97.0516,96.8684,96.8973,13504.0
2024-05-29 09:50:00,100.54,100.56,100.46,100.56,5887.0,96.907,96.9263,96.8299,96.9263,5887.0
2024-05-29 09:55:00,100.6,100.6,100.5,100.5,5987.0,96.9648,96.9648,96.8684,96.8684,5987.0
2024-05-29 10:00:00,100.49,100.58,100.48,100.5,20085.0,96.8588,96.9455,96.8492,96.8684,20085.0
2024-05-29 10:05:00,100.48,100.5,100.26,100.28,13609.0,96.8492,96.8684,96.6371,96.6564,13609.0
2024-05-29 10:10:00,100.29,100.3,100.16,100.2,20371.0,96.666,96.6757,96.5407,96.5793,20371.0
2024-05-29 10:15:00,100.2,100.21,100.03,100.06,17399.0,96.5793,96.5889,96.4154,96.4443,17399.0
2024-05-29 10:20:00,100.11,100.17,100.11,100.11,5259.0,96.4925,96.5504,96.4925,96.4925,5259.0
2024-05-29 10:25:00,100.13,100.28,100.11,100.22,13677.0,96.5118,96.6564,96.4925,96.5985,13677.0
2024-05-29 10:30:00,100.23,100.32,100.21,100.24,9662.0,96.6082,96.6949,96.5889,96.6178,9662.0
2024-05-29 10:35:00,100.24,100.29,100.18,100.29,7014.0,96.6178,96.666,96.56,96.666,7014.0
2024-05-29 10:40:00,100.3,100.46,100.29,100.39,8093.0,96.6757,96.8299,96.666,96.7624,8093.0
2024-05-29 10:45:00,100.38,100.41,100.34,100.36,2777.0,96.7528,96.7817,96.7142,96.7335,2777.0
2024-05-29 10:50:00,100.37,100.37,100.18,100.2,9637.0,96.7431,96.7431,96.56,96.5793,9637.0
2024-05-29 10:55:00,100.17,100.24,100.1,100.2,13127.0,96.5504,96.6178,96.4829,96.5793,13127.0
2024-05-29 11:00:00,100.2,100.27,100.14,100.23,10863.0,96.5793,96.6467,96.5214,96.6082,10863.0
2024-05-29 11:05:00,100.23,100.26,100.2,100.21,24840.0,96.6082,96.6371,96.5793,96.5889,24840.0
2024-05-29 11:10:00,100.2,100.21,100.09,100.11,31596.0,96.5793,96.5889,96.4732,96.4925,31596.0
2024-05-29 11:15:00,100.1,100.31,100.1,100.18,19017.0,96.4829,96.6853,96.4829,96.56,19017.0
2024-05-29 11:20:00,100.16,100.2,100.05,100.09,13879.0,96.5407,96.5793,96.4347,96.4732,13879.0
2024-05-29 11:25:00,100.09,100.12,100.03,100.08,17658.0,96.4732,96.5022,96.4154,96.4636,17658.0
2024-05-29 11:30:00,100.09,100.18,100.08,100.1,18107.0,96.4732,96.56,96.4636,96.4829,18107.0
2024-05-29 11:35:00,100.11,100.19,100.04,100.19,13274.0,96.4925,96.5696,96.4251,96.5696,13274.0
2024-05-29 11:40:00,100.2,100.22,100.2,100.2,2781.0,96.5793,96.5985,96.5793,96.5793,2781.0
2024-05-29 11:45:00,100.2,100.27,100.18,100.27,6928.0,96.5793,96.6467,96.56,96.6467,6928.0
2024-05-29 11:50:00,100.27,100.3,100.26,100.29,4524.0,96.6467,96.6757,96.6371,96.666,4524.0
2024-05-29 11:55:00,100.28,100.34,100.25,100.32,7654.0,96.6564,96.7142,96.6275,96.6949,7654.0
2024-05-29 12:00:00,100.31,100.31,100.08,100.12,8311.0,96.6853,96.6853,96.4636,96.5022,8311.0
2024-05-29 12:05:00,100.14,100.16,100.11,100.15,3504.0,96.5214,96.5407,96.4925,96.5311,3504.0
2024-05-29 12:10:00,100.15,100.23,100.15,100.2,9982.0,96.5311,96.6082,96.5311,96.5793,9982.0
2024-05-29 12:15:00,100.21,100.27,100.17,100.25,3253.0,96.5889,96.6467,96.5504,96.6275,3253.0
2024-05-29 12:20:00,100.26,100.3,100.23,100.25,5556.0,96.6371,96.6757,96.6082,96.6275,5556.0
2024-05-29 12:25:00,100.26,100.27,100.22,100.24,7486.0,96.6371,96.6467,96.5985,96.6178,7486.0
2024-05-29 12:30:00,100.25,100.25,100.21,100.23,5090.0,96.6275,96.6275,96.5889,96.6082,5090.0
2024-05-29 12:35:00,100.24,100.27,100.23,100.24,13864.0,96.6178,96.6467,96.6082,96.6178,13864.0
2024-05-29 12:40:00,100.24,100.29,100.23,100.28,30913.0,96.6178,96.666,96.6082,96.6564,30913.0
2024-05-29 12:45:00,100.29,100.32,100.24,100.25,3058.0,96.666,96.6949,96.6178,96.6275,3058.0
2024-05-29 12:50:00,100.27,100.34,100.26,100.31,4461.0,96.6467,96.7142,96.6371,96.6853,4461.0
2024-05-29 12:55:00,100.31,100.32,100.25,100.28,3439.0,96.6853,96.6949,96.6275,96.6564,3439.0
2024-05-29 13:00:00,100.27,100.28,100.14,100.19,3579.0,96.6467,96.6564,96.5214,96.5696,3579.0
2024-05-29 13:05:00,100.19,100.25,100.14,100.17,4133.0,96.5696,96.6275,96.5214,96.5504,4133.0
2024-05-29 13:10:00,100.18,100.19,100.15,100.16,4389.0,96.56,96.5696,96.5311,96.5407,4389.0
2024-05-29 13:15:00,100.18,100.23,100.18,100.23,4848.0,96.56,96.6082,96.56,96.6082,4848.0
2024-05-29 13:20:00,100.24,100.34,100.23,100.34,4892.0,96.6178,96.7142,96.6082,96.7142,4892.0
2024-05-29 13:25:00,100.35,100.4,100.35,100.4,5547.0,96.7239,96.772,96.7239,96.772,5547.0
2024-05-29 13:30:00,100.4,100.41,100.32,100.32,6900.0,96.772,96.7817,96.6949,96.6949,6900.0
2024-05-29 13:35:00,100.32,100.41,100.3,100.41,6717.0,96.6949,96.7817,96.6757,96.7817,6717.0
2024-05-29 13:40:00,100.41,100.41,100.32,100.32,6192.0,96.7817,96.7817,96.6949,96.6949,6192.0
2024-05-29 13:45:00,100.32,100.37,100.27,100.28,7317.0,96.6949,96.7431,96.6467,96.6564,7317.0
2024-05-29 13:50:00,100.28,100.44,100.28,100.44,8253.0,96.6564,96.8106,96.6564,96.8106,8253.0
2024-05-29 13:55:00,100.45,100.49,100.34,100.34,6958.0,96.8202,96.8588,96.7142,96.7142,6958.0
2024-05-29 14:00:00,100.34,100.38,100.27,100.27,24412.0,96.7142,96.7528,96.6467,96.6467,24412.0
2024-05-29 14:05:00,100.29,100.3,100.2,100.2,11216.0,96.666,96.6757,96.5793,96.5793,11216.0
2024-05-29 14:10:00,100.2,100.23,100.13,100.17,12213.0,96.5793,96.6082,96.5118,96.5504,12213.0
2024-05-29 14:15:00,100.17,100.2,100.1,100.2,8679.0,96.5504,96.5793,96.4829,96.5793,8679.0
2024-05-29 14:20:00,100.21,100.35,100.2,100.33,8208.0,96.5889,96.7239,96.5793,96.7046,8208.0
2024-05-29 14:25:00,100.36,100.37,100.31,100.34,5317.0,96.7335,96.7431,96.6853,96.7142,5317.0
2024-05-29 14:30:00,100.33,100.34,100.21,100.23,9539.0,96.7046,96.7142,96.5889,96.6082,9539.0
2024-05-29 14:35:00,100.26,100.26,100.2,100.23,6058.0,96.6371,96.6371,96.5793,96.6082,6058.0
2024-05-29 14:40:00,100.23,100.34,100.21,100.3,5226.0,96.6082,96.7142,96.5889,96.6757,5226.0
2024-05-29 14:45:00,100.29,100.29,100.24,100.26,8773.0,96.666,96.666,96.6178,96.6371,8773.0
2024-05-29 14:50:00,100.27,100.29,100.22,100.29,7204.0,96.6467,96.666,96.5985,96.666,7204.0
2024-05-29 14:55:00,100.28,100.33,100.27,100.27,11728.0,96.6564,96.7046,96.6467,96.6467,11728.0
2024-05-29 15:00:00,100.27,100.35,100.27,100.33,5900.0,96.6467,96.7239,96.6467,96.7046,5900.0
2024-05-29 15:05:00,100.32,100.38,100.31,100.36,11644.0,96.6949,96.7528,96.6853,96.7335,11644.0
2024-05-29 15:10:00,100.37,100.42,100.32,100.4,8509.0,96.7431,96.7913,96.6949,96.772,8509.0
2024-05-29 15:15:00,100.4,100.45,100.39,100.42,11909.0,96.772,96.8202,96.7624,96.7913,11909.0
2024-05-29 15:20:00,100.43,100.54,100.43,100.54,13451.0,96.801,96.907,96.801,96.907,13451.0
2024-05-29 15:25:00,100.53,100.55,100.49,100.5,13406.0,96.8973,96.9166,96.8588,96.8684,13406.0
2024-05-29 15:30:00,100.51,100.52,100.42,100.5,14470.0,96.8781,96.8877,96.7913,96.8684,14470.0
2024-05-29 15:35:00,100.48,100.58,100.44,100.57,16394.0,96.8492,96.9455,96.8106,96.9359,16394.0
2024-05-29 15:40:00,100.57,100.62,100.51,100.59,22493.0,96.9359,96.9841,96.8781,96.9552,22493.0
2024-05-29 15:45:00,100.59,100.64,100.54,100.56,27993.0,96.9552,97.0034,96.907,96.9263,27993.0
2024-05-29 15:50:00,100.56,100.72,100.49,100.59,84893.0,96.9263,97.0805,96.8588,96.9552,84893.0
2024-05-29 15:55:00,100.59,100.64,100.4,100.45,226360.0,96.9552,97.0034,96.772,96.8202,226360.0
2024-05-30 09:30:00,100.78,101.0,100.6,100.94,32635.0,97.1383,97.3504,96.9648,97.2925,32635.0
2024-05-30 09:35:00,100.97,101.04,100.62,100.71,7816.0,97.3214,97.3889,96.9841,97.0708,7816.0
2024-05-30 09:40:00,100.73,100.83,100.69,100.79,2660.0,97.0901,97.1865,97.0516,97.148,2660.0
2024-05-30 09:45:00,100.73,100.73,100.35,100.42,6505.0,97.0901,97.0901,96.7239,96.7913,6505.0
2024-05-30 09:50:00,100.44,100.56,100.39,100.51,10670.0,96.8106,96.9263,96.7624,96.8781,10670.0
2024-05-30 09:55:00,100.48,100.48,100.4,100.45,9808.0,96.8492,96.8492,96.772,96.8202,9808.0
2024-05-30 10:00:00,100.45,100.47,100.36,100.47,15235.0,96.8202,96.8395,96.7335,96.8395,15235.0
2024-05-30 10:05:00,100.47,100.55,100.43,100.48,15478.0,96.8395,96.9166,96.801,96.8492,15478.0
2024-05-30 10:10:00,100.45,100.55,100.37,100.42,20285.0,96.8202,96.9166,96.7431,96.7913,20285.0
2024-05-30 10:15:00,100.42,100.46,100.35,100.38,34710.0,96.7913,96.8299,96.7239,96.7528,34710.0
2024-05-30 10:20:00,100.4,100.47,100.4,100.41,8508.0,96.772,96.8395,96.772,96.7817,8508.0
2024-05-30 10:25:00,100.4,100.4,100.08,100.15,41614.0,96.772,96.772,96.4636,96.5311,41614.0
2024-05-30 10:30:00,100.14,100.15,100.02,100.13,20872.0,96.5214,96.5311,96.4058,96.5118,20872.0
2024-05-30 10:35:00,100.12,100.23,100.08,100.23,10486.0,96.5022,96.6082,96.4636,96.6082,10486.0
2024-05-30 10:40:00,100.23,100.37,100.23,100.34,8945.0,96.6082,96.7431,96.6082,96.7142,8945.0
2024-05-30 10:45:00,100.39,100.53,100.25,100.51,82050.0,96.7624,96.8973,96.6275,96.8781,82050.0
2024-05-30 10:50:00,100.52,100.59,100.47,100.57,61088.0,96.8877,96.9552,96.8395,96.9359,61088.0
2024-05-30 10:55:00,100.54,100.57,100.41,100.51,19436.0,96.907,96.9359,96.7817,96.8781,19436.0
2024-05-30 11:00:00,100.51,100.66,100.47,100.58,11115.0,96.8781,97.0227,96.8395,96.9455,11115.0
2024-05-30 11:05:00,100.57,100.6,100.51,100.58,9643.0,96.9359,96.9648,96.8781,96.9455,9643.0
2024-05-30 11:10:00,100.59,100.69,100.56,100.6,14546.0,96.9552,97.0516,96.9263,96.9648,14546.0
2024-05-30 11:15:00,100.61,100.7,100.56,100.68,6975.0,96.9745,97.0612,96.9263,97.0419,6975.0
2024-05-30 11:20:00,100.7,100.7,100.5,100.55,15000.0,97.0612,97.0612,96.8684,96.9166,15000.0
2024-05-30 11:25:00,100.56,100.62,100.46,100.47,10297.0,96.9263,96.9841,96.8299,96.8395,10297.0
2024-05-30 11:30:00,100.48,100.55,100.42,100.53,8725.0,96.8492,96.9166,96.7913,96.8973,8725.0
2024-05-30 11:35:00,100.52,100.52,100.34,100.36,15654.0,96.8877,96.8877,96.7142,96.7335,15654.0
2024-05-30 11:40:00,100.36,100.41,100.31,100.39,4807.0,96.7335,96.7817,96.6853,96.7624,4807.0
2024-05-30 11:45:00,100.39,100.39,100.33,100.36,8581.0,96.7624,96.7624,96.7046,96.7335,8581.0
2024-05-30 11:50:00,100.36,100.42,100.35,100.37,7531.0,96.7335,96.7913,96.7239,96.7431,7531.0
2024-05-30 11:55:00,100.36,100.39,100.32,100.36,8109.0,96.7335,96.7624,96.6949,96.7335,8109.0
2024-05-30 12:00:00,100.36,100.39,100.34,100.38,5739.0,96.7335,96.7624,96.7142,96.7528,5739.0
2024-05-30 12:05:00,100.4,100.47,100.4,100.44,6827.0,96.772,96.8395,96.772,96.8106,6827.0
2024-05-30 12:10:00,100.46,100.5,100.41,100.43,7419.0,96.8299,96.8684,96.7817,96.801,7419.0
2024-05-30 12:15:00,100.44,100.51,100.42,100.51,4827.0,96.8106,96.8781,96.7913,96.8781,4827.0
2024-05-30 12:20:00,100.48,100.49,100.41,100.48,10364.0,96.8492,96.8588,96.7817,96.8492,10364.0
2024-05-30 12:25:00,100.47,100.49,100.45,100.47,3843.0,96.8395,96.8588,96.8202,96.8395,3843.0
2024-05-30 12:30:00,100.46,100.48,100.43,100.43,4839.0,96.8299,96.8492,96.801,96.801,4839.0
2024-05-30 12:35:00,100.44,100.49,100.42,100.49,3836.0,96.8106,96.8588,96.7913,96.8588,3836.0
2024-05-30 12:40:00,100.49,100.56,100.48,100.56,5342.0,96.8588,96.9263,96.8492,96.9263,5342.0
2024-05-30 12:45:00,100.56,100.64,100.56,100.61,4156.0,96.9263,97.0034,96.9263,96.9745,4156.0
2024-05-30 12:50:00,100.63,100.72,100.6,100.6,5638.0,96.9937,97.0805,96.9648,96.9648,5638.0
2024-05-30 12:55:00,100.62,100.65,100.59,100.59,6684.0,96.9841,97.013,96.9552,96.9552,6684.0
2024-05-30 13:00:00,100.6,100.7,100.59,100.68,4677.0,96.9648,97.0612,96.9552,97.0419,4677.0
2024-05-30 13:05:00,100.7,100.78,100.7,100.78,9773.0,97.0612,97.1383,97.0612,97.1383,9773.0
2024-05-30 13:10:00,100.78,100.81,100.69,100.7,26537.0,97.1383,97.1672,97.0516,97.0612,26537.0
2024-05-30 13:15:00,100.7,100.81,100.7,100.78,12082.0,97.0612,97.1672,97.0612,97.1383,12082.0
2024-05-30 13:20:00,100.78,100.86,100.76,100.83,8102.0,97.1383,97.2154,97.119,97.1865,8102.0
2024-05-30 13:25:00,100.81,100.83,100.77,100.81,7436.0,97.1672,97.1865,97.1287,97.1672,7436.0
2024-05-30 13:30:00,100.83,100.83,100.77,100.81,11870.0,97.1865,97.1865,97.1287,97.1672,11870.0
2024-05-30 13:35:00,100.81,100.89,100.8,100.83,8006.0,97.1672,97.2443,97.1576,97.1865,8006.0
2024-05-30 13:40:00,100.84,100.91,100.82,100.9,7516.0,97.1961,97.2636,97.1769,97.254,7516.0
2024-05-30 13:45:00,100.92,100.95,100.88,100.92,5822.0,97.2733,97.3022,97.2347,97.2733,5822.0
2024-05-30 13:50:00,100.93,100.96,100.89,100.94,8133.0,97.2829,97.3118,97.2443,97.2925,8133.0
2024-05-30 13:55:00,100.94,100.95,100.87,100.9,7428.0,97.2925,97.3022,97.2251,97.254,7428.0
2024-05-30 14:00:00,100.91,100.94,100.89,100.91,14018.0,97.2636,97.2925,97.2443,97.2636,14018.0
2024-05-30 14:05:00,100.9,100.92,100.84,100.9,5976.0,97.254,97.2733,97.1961,97.254,5976.0
2024-05-30 14:10:00,100.9,100.96,100.9,100.94,11355.0,97.254,97.3118,97.254,97.2925,11355.0
2024-05-30 14:15:00,100.94,100.95,100.77,100.83,37808.0,97.2925,97.3022,97.1287,97.1865,37808.0
2024-05-30 14:20:00,100.82,100.87,100.79,100.84,12127.0,97.1769,97.2251,97.148,97.1961,12127.0
2024-05-30 14:25:00,100.84,100.9,100.79,100.85,27111.0,97.1961,97.254,97.148,97.2058,27111.0
2024-05-30 14:30:00,100.84,100.9,100.84,100.86,9755.0,97.1961,97.254,97.1961,97.2154,9755.0
2024-05-30 14:35:00,100.84,100.88,100.82,100.83,7022.0,97.1961,97.2347,97.1769,97.1865,7022.0
2024-05-30 14:40:00,100.83,100.88,100.81,100.87,33808.0,97.1865,97.2347,97.1672,97.2251,33808.0
2024-05-30 14:45:00,100.89,101.0,100.88,101.0,8984.0,97.2443,97.3504,97.2347,97.3504,8984.0
2024-05-30 14:50:00,100.99,101.02,100.96,100.99,7236.0,97.3407,97.3696,97.3118,97.3407,7236.0
2024-05-30 14:55:00,100.99,101.03,100.97,101.01,7114.0,97.3407,97.3793,97.3214,97.36,7114.0
2024-05-30 15:00:00,101.0,101.03,100.97,101.01,10523.0,97.3504,97.3793,97.3214,97.36,10523.0
2024-05-30 15:05:00,101.01,101.04,100.99,101.02,25962.0,97.36,97.3889,97.3407,97.3696,25962.0
2024-05-30 15:10:00,101.01,101.2,101.01,101.19,12329.0,97.36,97.5431,97.36,97.5335,12329.0
2024-05-30 15:15:00,101.2,101.27,101.19,101.23,28432.0,97.5431,97.6106,97.5335,97.5721,28432.0
2024-05-30 15:20:00,101.23,101.32,101.2,101.27,25926.0,97.5721,97.6588,97.5431,97.6106,25926.0
2024-05-30 15:25:00,101.27,101.32,101.15,101.3,16248.0,97.6106,97.6588,97.4949,97.6395,16248.0
2024-05-30 15:30:00,101.3,101.35,101.17,101.25,15884.0,97.6395,97.6877,97.5142,97.5913,15884.0
2024-05-30 15:35:00,101.26,101.27,101.17,101.19,15491.0,97.601,97.6106,97.5142,97.5335,15491.0
2024-05-30 15:40:00,101.2,101.36,101.2,101.26,24772.0,97.5431,97.6974,97.5431,97.601,24772.0
2024-05-30 15:45:00,101.25,101.33,101.16,101.2,21474.0,97.5913,97.6684,97.5046,97.5431,21474.0
2024-05-30 15:50:00,101.17,101.3,101.14,101.27,41700.0,97.5142,97.6395,97.4853,97.6106,41700.0
2024-05-30 15:55:00,101.28,101.35,101.2,101.29,153041.0,97.6202,97.6877,97.5431,97.6299,153041.0
2024-05-31 09:30:00,101.62,102.03,101.45,102.03,68573.0,97.948,98.3431,97.7841,98.3431,68573.0
2024-05-31 09:35:00,102.05,102.2,101.9,101.98,20543.0,98.3624,98.507,98.2178,98.295,20543.0
2024-05-31 09:40:00,101.98,102.16,101.93,102.11,17723.0,98.295,98.4684,98.2468,98.4203,17723.0
2024-05-31 09:45:00,102.11,102.28,101.8,101.93,16430.0,98.4203,98.5841,98.1215,98.2468,16430.0
2024-05-31 09:50:00,101.96,102.13,101.91,102.08,10539.0,98.2757,98.4395,98.2275,98.3913,10539.0
2024-05-31 09:55:00,102.09,102.17,102.01,102.16,11315.0,98.401,98.4781,98.3239,98.4684,11315.0
2024-05-31 10:00:00,102.17,102.24,102.12,102.19,19582.0,98.4781,98.5456,98.4299,98.4974,19582.0
2024-05-31 10:05:00,102.2,102.23,102.04,102.16,21970.0,98.507,98.5359,98.3528,98.4684,21970.0
2024-05-31 10:10:00,102.18,102.24,101.99,102.02,17231.0,98.4877,98.5456,98.3046,98.3335,17231.0
2024-05-31 10:15:00,102.03,102.15,101.95,102.1,42122.0,98.3431,98.4588,98.266,98.4106,42122.0
2024-05-31 10:20:00,102.1,102.42,102.04,102.39,29603.0,98.4106,98.7191,98.3528,98.6901,29603.0
2024-05-31 10:25:00,102.38,102.43,102.25,102.31,17366.0,98.6805,98.7287,98.5552,98.613,17366.0
2024-05-31 10:30:00,102.33,102.62,102.31,102.57,18248.0,98.6323,98.9118,98.613,98.8636,18248.0
2024-05-31 10:35:00,102.55,102.64,102.47,102.61,10808.0,98.8444,98.9311,98.7672,98.9022,10808.0
2024-05-31 10:40:00,102.63,102.76,102.48,102.76,23921.0,98.9215,99.0468,98.7769,99.0468,23921.0
2024-05-31 10:45:00,102.75,102.95,102.73,102.92,32340.0,99.0371,99.2299,99.0179,99.201,32340.0
2024-05-31 10:50:00,102.92,102.99,102.84,102.9,37681.0,99.201,99.2685,99.1239,99.1817,37681.0
2024-05-31 10:55:00,102.9,102.92,102.66,102.68,27453.0,99.1817,99.201,98.9504,98.9697,27453.0
2024-05-31 11:00:00,102.68,102.73,102.44,102.55,26792.0,98.9697,99.0179,98.7383,98.8444,26792.0
2024-05-31 11:05:00,102.57,102.65,102.54,102.58,15777.0,98.8636,98.9407,98.8347,98.8733,15777.0
2024-05-31 11:10:00,102.58,102.7,102.54,102.68,8875.0,98.8733,98.9889,98.8347,98.9697,8875.0
2024-05-31 11:15:00,102.67,102.68,102.52,102.52,14985.0,98.96,98.9697,98.8154,98.8154,14985.0
2024-05-31 11:20:00,102.54,102.59,102.52,102.59,6983.0,98.8347,98.8829,98.8154,98.8829,6983.0
2024-05-31 11:25:00,102.58,102.68,102.58,102.65,21285.0,98.8733,98.9697,98.8733,98.9407,21285.0
2024-05-31 11:30:00,102.63,102.72,102.6,102.65,18590.0,98.9215,99.0082,98.8925,98.9407,18590.0
2024-05-31 11:35:00,102.71,102.74,102.54,102.73,8660.0,98.9986,99.0275,98.8347,99.0179,8660.0
2024-05-31 11:40:00,102.73,102.8,102.73,102.77,5889.0,99.0179,99.0853,99.0179,99.0564,5889.0
2024-05-31 11:45:00,102.76,102.77,102.71,102.77,4227.0,99.0468,99.0564,98.9986,99.0564,4227.0
2024-05-31 11:50:00,102.77,102.87,102.77,102.86,14073.0,99.0564,99.1528,99.0564,99.1432,14073.0
2024-05-31 11:55:00,102.85,102.85,102.71,102.75,16573.0,99.1335,99.1335,98.9986,99.0371,16573.0
2024-05-31 12:00:00,102.69,102.72,102.67,102.68,8369.0,98.9793,99.0082,98.96,98.9697,8369.0
2024-05-31 12:05:00,102.67,102.75,102.62,102.73,10736.0,98.96,99.0371,98.9118,99.0179,10736.0
2024-05-31 12:10:00,102.73,102.8,102.71,102.73,8716.0,99.0179,99.0853,98.9986,99.0179,8716.0
2024-05-31 12:15:00,102.75,102.75,102.66,102.7,12926.0,99.0371,99.0371,98.9504,98.9889,12926.0
2024-05-31 12:20:00,102.7,102.71,102.6,102.61,9532.0,98.9889,98.9986,98.8925,98.9022,9532.0
2024-05-31 12:25:00,102.62,102.65,102.57,102.57,8212.0,98.9118,98.9407,98.8636,98.8636,8212.0
2024-05-31 12:30:00,102.54,102.56,102.46,102.56,10006.0,98.8347,98.854,98.7576,98.854,10006.0
2024-05-31 12:35:00,102.54,102.63,102.51,102.59,9867.0,98.8347,98.9215,98.8058,98.8829,9867.0
2024-05-31 12:40:00,102.59,102.64,102.44,102.51,7336.0,98.8829,98.9311,98.7383,98.8058,7336.0
2024-05-31 12:45:00,102.53,102.59,102.53,102.57,4261.0,98.8251,98.8829,98.8251,98.8636,4261.0
2024-05-31 12:50:00,102.59,102.62,102.57,102.59,3574.0,98.8829,98.9118,98.8636,98.8829,3574.0
2024-05-31 12:55:00,102.58,102.61,102.57,102.59,4653.0,98.8733,98.9022,98.8636,98.8829,4653.0
2024-05-31 13:00:00,102.59,102.66,102.58,102.65,6169.0,98.8829,98.9504,98.8733,98.9407,6169.0
2024-05-31 13:05:00,102.65,102.71,102.65,102.67,3778.0,98.9407,98.9986,98.9407,98.96,3778.0
2024-05-31 13:10:00,102.67,102.72,102.66,102.7,4517.0,98.96,99.0082,98.9504,98.9889,4517.0
2024-05-31 13:15:00,102.72,102.72,102.65,102.66,5843.0,99.0082,99.0082,98.9407,98.9504,5843.0
2024-05-31 13:20:00,102.66,102.69,102.61,102.61,4838.0,98.9504,98.9793,98.9022,98.9022,4838.0
2024-05-31 13:25:00,102.61,102.68,102.61,102.66,8547.0,98.9022,98.9697,98.9022,98.9504,8547.0
2024-05-31 13:30:00,102.65,102.74,102.63,102.73,9166.0,98.9407,99.0275,98.9215,99.0179,9166.0
2024-05-31 13:35:00,102.74,102.8,102.62,102.68,9027.0,99.0275,99.0853,98.9118,98.9697,9027.0
2024-05-31 13:40:00,102.67,102.7,102.64,102.68,9320.0,98.96,98.9889,98.9311,98.9697,9320.0
2024-05-31 13:45:00,102.68,102.72,102.68,102.71,8629.0,98.9697,99.0082,98.9697,98.9986,8629.0
2024-05-31 13:50:00,102.73,102.75,102.65,102.67,12789.0,99.0179,99.0371,98.9407,98.96,12789.0
2024-05-31 13:55:00,102.67,102.87,102.67,102.85,12320.0,98.96,99.1528,98.96,99.1335,12320.0
2024-05-31 14:00:00,102.85,102.88,102.81,102.86,6748.0,99.1335,99.1624,99.095,99.1432,6748.0
2024-05-31 14:05:00,102.87,102.96,102.84,102.95,14024.0,99.1528,99.2395,99.1239,99.2299,14024.0
2024-05-31 14:10:00,102.96,103.03,102.94,103.01,12709.0,99.2395,99.307,99.2203,99.2877,12709.0
2024-05-31 14:15:00,103.02,103.04,102.98,103.02,5510.0,99.2974,99.3166,99.2588,99.2974,5510.0
2024-05-31 14:20:00,103.02,103.02,102.97,103.02,5686.0,99.2974,99.2974,99.2492,99.2974,5686.0
2024-05-31 14:25:00,103.01,103.01,102.94,102.99,8054.0,99.2877,99.2877,99.2203,99.2685,8054.0
2024-05-31 14:30:00,102.98,102.99,102.94,102.95,14293.0,99.2588,99.2685,99.2203,99.2299,14293.0
2024-05-31 14:35:00,102.96,103.0,102.92,102.93,12111.0,99.2395,99.2781,99.201,99.2106,12111.0
2024-05-31 14:40:00,102.94,103.07,102.94,103.06,10489.0,99.2203,99.3456,99.2203,99.3359,10489.0
2024-05-31 14:45:00,103.05,103.05,102.95,102.97,9906.0,99.3263,99.3263,99.2299,99.2492,9906.0
2024-05-31 14:50:00,102.98,103.03,102.92,102.94,12214.0,99.2588,99.307,99.201,99.2203,12214.0
2024-05-31 14:55:00,102.93,103.0,102.91,102.98,9925.0,99.2106,99.2781,99.1913,99.2588,9925.0
2024-05-31 15:00:00,102.98,103.03,102.88,102.89,9506.0,99.2588,99.307,99.1624,99.1721,9506.0
2024-05-31 15:05:00,102.89,102.99,102.88,102.97,8944.0,99.1721,99.2685,99.1624,99.2492,8944.0
2024-05-31 15:10:00,102.97,102.99,102.91,102.92,6976.0,99.2492,99.2685,99.1913,99.201,6976.0
2024-05-31 15:15:00,102.91,102.94,102.89,102.89,10737.0,99.1913,99.2203,99.1721,99.1721,10737.0
2024-05-31 15:20:00,102.88,102.9,102.77,102.79,17472.0,99.1624,99.1817,99.0564,99.0757,17472.0
2024-05-31 15:25:00,102.79,102.9,102.73,102.74,17593.0,99.0757,99.1817,99.0179,99.0275,17593.0
2024-05-31 15:30:00,102.76,102.83,102.67,102.68,13327.0,99.0468,99.1142,98.96,98.9697,13327.0
2024-05-31 15:35:00,102.66,102.68,102.63,102.67,14827.0,98.9504,98.9697,98.9215,98.96,14827.0
2024-05-31 15:40:00,102.67,102.91,102.64,102.91,29050.0,98.96,99.1913,98.9311,99.1913,29050.0
2024-05-31 15:45:00,102.92,103.06,102.89,103.05,64305.0,99.201,99.3359,99.1721,99.3263,64305.0
2024-05-31 15:50:00,103.06,103.31,103.02,103.27,62706.0,99.3359,99.5769,99.2974,99.5383,62706.0
2024-05-31 15:55:00,103.28,103.64,103.26,103.58,281897.0,99.548,99.895,99.5287,99.8371,281897.0
2024-06-03 09:30:00,103.09,103.26,102.82,103.19,48936.0,99.3648,99.5287,99.1046,99.4612,48936.0
2024-06-03 09:35:00,103.23,103.39,102.84,103.13,17411.0,99.4998,99.654,99.1239,99.4034,17411.0
2024-06-03 09:40:00,103.19,103.48,103.09,103.48,9480.0,99.4612,99.7407,99.3648,99.7407,9480.0
2024-06-03 09:45:00,103.5,103.6,103.16,103.42,18151.0,99.76,99.8564,99.4323,99.6829,18151.0
2024-06-03 09:50:00,103.43,103.82,103.42,103.54,18980.0,99.6926,100.0685,99.6829,99.7986,18980.0
2024-06-03 09:55:00,103.56,103.56,103.34,103.38,18340.0,99.8179,99.8179,99.6058,99.6444,18340.0
2024-06-03 10:00:00,103.39,103.64,103.31,103.34,11156.0,99.654,99.895,99.5769,99.6058,11156.0
2024-06-03 10:05:00,103.42,103.65,103.4,103.55,13359.0,99.6829,99.9046,99.6636,99.8082,13359.0
2024-06-03 10:10:00,103.55,103.61,103.45,103.57,12608.0,99.8082,99.8661,99.7118,99.8275,12608.0
2024-06-03 10:15:00,103.54,103.74,103.54,103.59,37738.0,99.7986,99.9914,99.7986,99.8468,37738.0
2024-06-03 10:20:00,103.59,103.73,103.59,103.64,5845.0,99.8468,99.9817,99.8468,99.895,5845.0
2024-06-03 10:25:00,103.66,103.7,103.59,103.61,7588.0,99.9142,99.9528,99.8468,99.8661,7588.0
2024-06-03 10:30:00,103.62,103.7,103.54,103.62,9933.0,99.8757,99.9528,99.7986,99.8757,9933.0
2024-06-03 10:35:00,103.6,103.65,103.46,103.5,7369.0,99.8564,99.9046,99.7215,99.76,7369.0
2024-06-03 10:40:00,103.47,103.51,103.4,103.46,9003.0,99.7311,99.7697,99.6636,99.7215,9003.0
2024-06-03 10:45:00,103.46,103.46,103.22,103.22,11386.0,99.7215,99.7215,99.4901,99.4901,11386.0
2024-06-03 10:50:00,103.22,103.5,103.22,103.45,7821.0,99.4901,99.76,99.4901,99.7118,7821.0
2024-06-03 10:55:00,103.44,103.48,103.2,103.37,6862.0,99.7022,99.7407,99.4709,99.6347,6862.0
2024-06-03 11:00:00,103.4,103.44,103.28,103.35,7507.0,99.6636,99.7022,99.548,99.6154,7507.0
2024-06-03 11:05:00,103.28,103.45,103.23,103.43,7824.0,99.548,99.7118,99.4998,99.6926,7824.0
2024-06-03 11:10:00,103.4,103.49,103.29,103.45,7005.0,99.6636,99.7504,99.5576,99.7118,7005.0
2024-06-03 11:15:00,103.39,103.39,103.23,103.26,6172.0,99.654,99.654,99.4998,99.5287,6172.0
2024-06-03 11:20:00,103.24,103.24,103.05,103.09,5337.0,99.5094,99.5094,99.3263,99.3648,5337.0
2024-06-03 11:25:00,103.08,103.12,103.02,103.06,7951.0,99.3552,99.3938,99.2974,99.3359,7951.0
2024-06-03 11:30:00,103.07,103.07,102.91,102.92,4983.0,99.3456,99.3456,99.1913,99.201,4983.0
2024-06-03 11:35:00,102.94,103.0,102.86,102.96,8603.0,99.2203,99.2781,99.1432,99.2395,8603.0
2024-06-03 11:40:00,102.96,102.98,102.91,102.97,5832.0,99.2395,99.2588,99.1913,99.2492,5832.0
2024-06-03 11:45:00,102.96,103.03,102.95,102.98,4277.0,99.2395,99.307,99.2299,99.2588,4277.0
2024-06-03 11:50:00,102.97,103.05,102.96,103.04,4331.0,99.2492,99.3263,99.2395,99.3166,4331.0
2024-06-03 11:55:00,103.04,103.12,102.99,103.09,7065.0,99.3166,99.3938,99.2685,99.3648,7065.0
2024-06-03 12:00:00,103.14,103.26,103.11,103.17,5646.0,99.413,99.5287,99.3841,99.442,5646.0
2024-06-03 12:05:00,103.15,103.3,103.15,103.3,9860.0,99.4227,99.5673,99.4227,99.5673,9860.0
2024-06-03 12:10:00,103.3,103.33,103.05,103.06,9846.0,99.5673,99.5962,99.3263,99.3359,9846.0
2024-06-03 12:15:00,103.07,103.09,102.98,103.03,6565.0,99.3456,99.3648,99.2588,99.307,6565.0
2024-06-03 12:20:00,103.04,103.08,103.01,103.05,9016.0,99.3166,99.3552,99.2877,99.3263,9016.0
2024-06-03 12:25:00,103.07,103.07,102.9,102.95,7067.0,99.3456,99.3456,99.1817,99.2299,7067.0
2024-06-03 12:30:00,102.94,102.95,102.84,102.86,12869.0,99.2203,99.2299,99.1239,99.1432,12869.0
2024-06-03 12:35:00,102.84,102.93,102.84,102.93,6870.0,99.1239,99.2106,99.1239,99.2106,6870.0
2024-06-03 12:40:00,102.97,102.99,102.91,102.93,2989.0,99.2492,99.2685,99.1913,99.2106,2989.0
2024-06-03 12:45:00,102.93,102.99,102.91,102.97,2798.0,99.2106,99.2685,99.1913,99.2492,2798.0
2024-06-03 12:50:00,102.95,103.02,102.94,102.99,3505.0,99.2299,99.2974,99.2203,99.2685,3505.0
2024-06-03 12:55:00,102.99,103.12,102.96,103.12,9068.0,99.2685,99.3938,99.2395,99.3938,9068.0
2024-06-03 13:00:00,103.1,103.15,103.08,103.13,9600.0,99.3745,99.4227,99.3552,99.4034,9600.0
2024-06-03 13:05:00,103.13,103.15,103.1,103.14,4941.0,99.4034,99.4227,99.3745,99.413,4941.0
2024-06-03 13:10:00,103.1,103.16,103.03,103.16,11162.0,99.3745,99.4323,99.307,99.4323,11162.0
2024-06-03 13:15:00,103.15,103.21,103.09,103.16,10243.0,99.4227,99.4805,99.3648,99.4323,10243.0
2024-06-03 13:20:00,103.16,103.16,103.05,103.06,8796.0,99.4323,99.4323,99.3263,99.3359,8796.0
2024-06-03 13:25:00,103.06,103.09,102.98,103.06,6023.0,99.3359,99.3648,99.2588,99.3359,6023.0
2024-06-03 13:30:00,103.03,103.13,103.03,103.1,5289.0,99.307,99.4034,99.307,99.3745,5289.0
2024-06-03 13:35:00,103.07,103.15,103.07,103.13,6515.0,99.3456,99.4227,99.3456,99.4034,6515.0
2024-06-03 13:40:00,103.14,103.21,103.09,103.09,6403.0,99.413,99.4805,99.3648,99.3648,6403.0
2024-06-03 13:45:00,103.1,103.16,103.1,103.13,6932.0,99.3745,99.4323,99.3745,99.4034,6932.0
2024-06-03 13:50:00,103.14,103.14,103.06,103.12,14748.0,99.413,99.413,99.3359,99.3938,14748.0
2024-06-03 13:55:00,103.12,103.22,103.12,103.14,41441.0,99.3938,99.4901,99.3938,99.413,41441.0
2024-06-03 14:00:00,103.15,103.27,103.12,103.27,8811.0,99.4227,99.5383,99.3938,99.5383,8811.0
2024-06-03 14:05:00,103.27,103.3,103.24,103.28,12798.0,99.5383,99.5673,99.5094,99.548,12798.0
2024-06-03 14:10:00,103.28,103.29,103.2,103.2,10211.0,99.548,99.5576,99.4709,99.4709,10211.0
2024-06-03 14:15:00,103.22,103.36,103.21,103.36,8939.0,99.4901,99.6251,99.4805,99.6251,8939.0
2024-06-03 14:20:00,103.33,103.37,103.31,103.34,8601.0,99.5962,99.6347,99.5769,99.6058,8601.0
2024-06-03 14:25:00,103.34,103.41,103.34,103.41,6813.0,99.6058,99.6733,99.6058,99.6733,6813.0
2024-06-03 14:30:00,103.41,103.44,103.39,103.41,7948.0,99.6733,99.7022,99.654,99.6733,7948.0
2024-06-03 14:35:00,103.4,103.42,103.34,103.38,7270.0,99.6636,99.6829,99.6058,99.6444,7270.0
2024-06-03 14:40:00,103.39,103.48,103.39,103.47,8037.0,99.654,99.7407,99.654,99.7311,8037.0
2024-06-03 14:45:00,103.48,103.53,103.45,103.47,12223.0,99.7407,99.7889,99.7118,99.7311,12223.0
2024-06-03 14:50:00,103.47,103.47,103.35,103.4,8478.0,99.7311,99.7311,99.6154,99.6636,8478.0
2024-06-03 14:55:00,103.4,103.46,103.38,103.46,5990.0,99.6636,99.7215,99.6444,99.7215,5990.0
2024-06-03 15:00:00,103.46,103.51,103.46,103.51,10248.0,99.7215,99.7697,99.7215,99.7697,10248.0
2024-06-03 15:05:00,103.51,103.57,103.48,103.5,10008.0,99.7697,99.8275,99.7407,99.76,10008.0
2024-06-03 15:10:00,103.49,103.5,103.41,103.41,8647.0,99.7504,99.76,99.6733,99.6733,8647.0
2024-06-03 15:15:00,103.41,103.42,103.36,103.39,11888.0,99.6733,99.6829,99.6251,99.654,11888.0
2024-06-03 15:20:00,103.39,103.39,103.3,103.32,12276.0,99.654,99.654,99.5673,99.5865,12276.0
2024-06-03 15:25:00,103.32,103.33,103.26,103.26,17241.0,99.5865,99.5962,99.5287,99.5287,17241.0
2024-06-03 15:30:00,103.26,103.37,103.21,103.32,18444.0,99.5287,99.6347,99.4805,99.5865,18444.0
2024-06-03 15:35:00,103.31,103.32,103.21,103.24,25659.0,99.5769,99.5865,99.4805,99.5094,25659.0
2024-06-03 15:40:00,103.23,103.27,103.1,103.11,19025.0,99.4998,99.5383,99.3745,99.3841,19025.0
2024-06-03 15:45:00,103.1,103.22,103.05,103.18,35742.0,99.3745,99.4901,99.3263,99.4516,35742.0
2024-06-03 15:50:00,103.17,103.19,103.09,103.11,64824.0,99.442,99.4612,99.3648,99.3841,64824.0
2024-06-03 15:55:00,103.1,103.41,103.05,103.41,256357.0,99.3745,99.6733,99.3263,99.6733,256357.0
2024-06-04 09:30:00,103.25,103.38,103.05,103.37,33125.0,99.5191,99.6444,99.3263,99.6347,33125.0
2024-06-04 09:35:00,103.37,103.4,103.2,103.2,4158.0,99.6347,99.6636,99.4709,99.4709,4158.0
2024-06-04 09:40:00,103.25,103.32,103.17,103.26,6933.0,99.5191,99.5865,99.442,99.5287,6933.0
2024-06-04 09:45:00,103.29,103.32,103.22,103.31,4655.0,99.5576,99.5865,99.4901,99.5769,4655.0
2024-06-04 09:50:00,103.32,103.63,103.3,103.63,9720.0,99.5865,99.8853,99.5673,99.8853,9720.0
2024-06-04 09:55:00,103.64,103.79,103.58,103.73,19157.0,99.895,100.0395,99.8371,99.9817,19157.0
2024-06-04 10:00:00,103.77,103.99,103.7,103.79,49127.0,100.0203,100.2323,99.9528,100.0395,49127.0
2024-06-04 10:05:00,103.78,103.8,103.6,103.6,6331.0,100.0299,100.0492,99.8564,99.8564,6331.0
2024-06-04 10:10:00,103.6,103.65,103.51,103.62,8972.0,99.8564,99.9046,99.7697,99.8757,8972.0
2024-06-04 10:15:00,103.59,103.94,103.59,103.88,20312.0,99.8468,100.1841,99.8468,100.1263,20312.0
2024-06-04 10:20:00,103.88,104.1,103.87,104.05,43365.0,100.1263,100.3383,100.1167,100.2902,43365.0
2024-06-04 10:25:00,104.05,104.14,104.04,104.09,20518.0,100.2902,100.3769,100.2805,100.3287,20518.0
2024-06-04 10:30:00,104.07,104.13,103.96,103.98,18625.0,100.3094,100.3673,100.2034,100.2227,18625.0
2024-06-04 10:35:00,103.98,103.98,103.84,103.93,18690.0,100.2227,100.2227,100.0877,100.1745,18690.0
2024-06-04 10:40:00,103.9,103.99,103.9,103.98,12018.0,100.1456,100.2323,100.1456,100.2227,12018.0
2024-06-04 10:45:00,103.98,104.01,103.79,103.88,24559.0,100.2227,100.2516,100.0395,100.1263,24559.0
2024-06-04 10:50:00,103.89,103.97,103.82,103.86,35596.0,100.1359,100.213,100.0685,100.107,35596.0
2024-06-04 10:55:00,103.87,103.91,103.8,103.82,27133.0,100.1167,100.1552,100.0492,100.0685,27133.0
2024-06-04 11:00:00,103.82,103.96,103.81,103.92,15210.0,100.0685,100.2034,100.0588,100.1649,15210.0
2024-06-04 11:05:00,103.94,103.97,103.7,103.73,24199.0,100.1841,100.213,99.9528,99.9817,24199.0
2024-06-04 11:10:00,103.74,103.78,103.64,103.72,23558.0,99.9914,100.0299,99.895,99.9721,23558.0
2024-06-04 11:15:00,103.73,103.74,103.63,103.65,7468.0,99.9817,99.9914,99.8853,99.9046,7468.0
2024-06-04 11:20:00,103.64,103.72,103.62,103.66,25318.0,99.895,99.9721,99.8757,99.9142,25318.0
2024-06-04 11:25:00,103.63,103.66,103.59,103.61,6737.0,99.8853,99.9142,99.8468,99.8661,6737.0
2024-06-04 11:30:00,103.59,103.6,103.42,103.48,19776.0,99.8468,99.8564,99.6829,99.7407,19776.0
2024-06-04 11:35:00,103.5,103.55,103.44,103.52,10586.0,99.76,99.8082,99.7022,99.7793,10586.0
2024-06-04 11:40:00,103.52,103.52,103.31,103.31,7982.0,99.7793,99.7793,99.5769,99.5769,7982.0
2024-06-04 11:45:00,103.34,103.4,103.29,103.37,8217.0,99.6058,99.6636,99.5576,99.6347,8217.0
2024-06-04 11:50:00,103.35,103.46,103.34,103.45,6495.0,99.6154,99.7215,99.6058,99.7118,6495.0
2024-06-04 11:55:00,103.45,103.45,103.34,103.37,8682.0,99.7118,99.7118,99.6058,99.6347,8682.0
2024-06-04 12:00:00,103.39,103.42,103.35,103.42,4243.0,99.654,99.6829,99.6154,99.6829,4243.0
2024-06-04 12:05:00,103.44,103.45,103.39,103.45,5169.0,99.7022,99.7118,99.654,99.7118,5169.0
2024-06-04 12:10:00,103.45,103.51,103.42,103.47,17552.0,99.7118,99.7697,99.6829,99.7311,17552.0
2024-06-04 12:15:00,103.47,103.58,103.45,103.56,5851.0,99.7311,99.8371,99.7118,99.8179,5851.0
2024-06-04 12:20:00,103.57,103.64,103.55,103.64,5227.0,99.8275,99.895,99.8082,99.895,5227.0
2024-06-04 12:25:00,103.64,103.81,103.64,103.8,7850.0,99.895,100.0588,99.895,100.0492,7850.0
2024-06-04 12:30:00,103.81,103.92,103.8,103.9,18374.0,100.0588,100.1649,100.0492,100.1456,18374.0
2024-06-04 12:35:00,103.91,104.0,103.89,103.92,19411.0,100.1552,100.242,100.1359,100.1649,19411.0
2024-06-04 12:40:00,103.92,104.06,103.92,104.05,41006.0,100.1649,100.2998,100.1649,100.2902,41006.0
2024-06-04 12:45:00,104.05,104.16,104.05,104.14,9173.0,100.2902,100.3962,100.2902,100.3769,9173.0
2024-06-04 12:50:00,104.14,104.15,104.04,104.14,14712.0,100.3769,100.3865,100.2805,100.3769,14712.0
2024-06-04 12:55:00,104.14,104.2,104.13,104.2,9586.0,100.3769,100.4347,100.3673,100.4347,9586.0
2024-06-04 13:00:00,104.2,104.2,104.11,104.14,11042.0,100.4347,100.4347,100.348,100.3769,11042.0
2024-06-04 13:05:00,104.15,104.2,104.14,104.14,13226.0,100.3865,100.4347,100.3769,100.3769,13226.0
2024-06-04 13:10:00,104.13,104.21,104.08,104.12,9833.0,100.3673,100.4444,100.3191,100.3576,9833.0
2024-06-04 13:15:00,104.14,104.23,104.13,104.23,6171.0,100.3769,100.4636,100.3673,100.4636,6171.0
2024-06-04 13:20:00,104.24,104.24,104.16,104.21,10556.0,100.4733,100.4733,100.3962,100.4444,10556.0
2024-06-04 13:25:00,104.17,104.38,104.17,104.38,25152.0,100.4058,100.6082,100.4058,100.6082,25152.0
2024-06-04 13:30:00,104.39,104.42,104.33,104.4,13012.0,100.6179,100.6468,100.56,100.6275,13012.0
2024-06-04 13:35:00,104.41,104.49,104.37,104.49,14645.0,100.6371,100.7143,100.5986,100.7143,14645.0
2024-06-04 13:40:00,104.49,104.61,104.47,104.58,28454.0,100.7143,100.8299,100.695,100.801,28454.0
2024-06-04 13:45:00,104.58,104.65,104.54,104.61,27518.0,100.801,100.8685,100.7624,100.8299,27518.0
2024-06-04 13:50:00,104.61,104.66,104.6,104.66,10469.0,100.8299,100.8781,100.8203,100.8781,10469.0
2024-06-04 13:55:00,104.67,104.7,104.57,104.59,30394.0,100.8877,100.9167,100.7914,100.8106,30394.0
2024-06-04 14:00:00,104.57,104.59,104.52,104.57,14404.0,100.7914,100.8106,100.7432,100.7914,14404.0
2024-06-04 14:05:00,104.57,104.57,104.5,104.55,9227.0,100.7914,100.7914,100.7239,100.7721,9227.0
2024-06-04 14:10:00,104.56,104.57,104.5,104.57,27065.0,100.7817,100.7914,100.7239,100.7914,27065.0
2024-06-04 14:15:00,104.57,104.7,104.57,104.69,16611.0,100.7914,100.9167,100.7914,100.907,16611.0
2024-06-04 14:20:00,104.71,104.82,104.7,104.79,18826.0,100.9263,101.0323,100.9167,101.0034,18826.0
2024-06-04 14:25:00,104.81,104.81,104.68,104.77,17587.0,101.0227,101.0227,100.8974,100.9841,17587.0
2024-06-04 14:30:00,104.77,104.78,104.67,104.72,13510.0,100.9841,100.9938,100.8877,100.9359,13510.0
2024-06-04 14:35:00,104.73,104.81,104.73,104.78,17619.0,100.9456,101.0227,100.9456,100.9938,17619.0
2024-06-04 14:40:00,104.8,104.83,104.78,104.81,15230.0,101.0131,101.042,100.9938,101.0227,15230.0
2024-06-04 14:45:00,104.81,104.85,104.76,104.79,13257.0,101.0227,101.0612,100.9745,101.0034,13257.0
2024-06-04 14:50:00,104.82,104.84,104.8,104.81,7203.0,101.0323,101.0516,101.0131,101.0227,7203.0
2024-06-04 14:55:00,104.8,104.85,104.76,104.76,12746.0,101.0131,101.0612,100.9745,100.9745,12746.0
2024-06-04 15:00:00,104.75,104.75,104.68,104.74,16868.0,100.9649,100.9649,100.8974,100.9552,16868.0
2024-06-04 15:05:00,104.73,104.81,104.69,104.79,33910.0,100.9456,101.0227,100.907,101.0034,33910.0
2024-06-04 15:10:00,104.8,104.85,104.77,104.82,46284.0,101.0131,101.0612,100.9841,101.0323,46284.0
2024-06-04 15:15:00,104.82,104.85,104.77,104.8,41337.0,101.0323,101.0612,100.9841,101.0131,41337.0
2024-06-04 15:20:00,104.77,104.83,104.73,104.82,27211.0,100.9841,101.042,100.9456,101.0323,27211.0
2024-06-04 15:25:00,104.83,104.87,104.8,104.81,15506.0,101.042,101.0805,101.0131,101.0227,15506.0
2024-06-04 15:30:00,104.81,104.81,104.61,104.67,27287.0,101.0227,101.0227,100.8299,100.8877,27287.0
2024-06-04 15:35:00,104.69,104.7,104.6,104.65,17552.0,100.907,100.9167,100.8203,100.8685,17552.0
2024-06-04 15:40:00,104.66,104.72,104.63,104.71,24027.0,100.8781,100.9359,100.8492,100.9263,24027.0
2024-06-04 15:45:00,104.7,104.73,104.64,104.65,30773.0,100.9167,100.9456,100.8588,100.8685,30773.0
2024-06-04 15:50:00,104.66,104.76,104.61,104.66,61740.0,100.8781,100.9745,100.8299,100.8781,61740.0
2024-06-04 15:55:00,104.66,104.68,104.51,104.61,169546.0,100.8781,100.8974,100.7335,100.8299,169546.0
2024-06-05 09:30:00,104.4,104.6,103.96,104.16,33266.0,100.6275,100.8203,100.2034,100.3962,33266.0
2024-06-05 09:35:00,104.12,104.28,104.0,104.28,14452.0,100.3576,100.5118,100.242,100.5118,14452.0
2024-06-05 09:40:00,104.31,104.39,104.21,104.36,10185.0,100.5408,100.6179,100.4444,100.589,10185.0
2024-06-05 09:45:00,104.2,104.25,104.02,104.13,8827.0,100.4347,100.4829,100.2612,100.3673,8827.0
2024-06-05 09:50:00,104.12,104.17,103.95,103.97,20650.0,100.3576,100.4058,100.1938,100.213,20650.0
2024-06-05 09:55:00,103.95,104.03,103.91,103.91,9635.0,100.1938,100.2709,100.1552,100.1552,9635.0
2024-06-05 10:00:00,103.9,104.04,103.68,103.99,18158.0,100.1456,100.2805,99.9335,100.2323,18158.0
2024-06-05 10:05:00,104.0,104.03,103.93,103.94,12315.0,100.242,100.2709,100.1745,100.1841,12315.0
2024-06-05 10:10:00,103.94,103.95,103.83,103.86,7217.0,100.1841,100.1938,100.0781,100.107,7217.0
2024-06-05 10:15:00,103.86,103.89,103.76,103.79,11818.0,100.107,100.1359,100.0106,100.0395,11818.0
2024-06-05 10:20:00,103.8,103.89,103.77,103.82,12153.0,100.0492,100.1359,100.0203,100.0685,12153.0
2024-06-05 10:25:00,103.81,103.83,103.66,103.78,7812.0,100.0588,100.0781,99.9142,100.0299,7812.0
2024-06-05 10:30:00,103.78,103.82,103.69,103.82,11424.0,100.0299,100.0685,99.9432,100.0685,11424.0
2024-06-05 10:35:00,103.82,104.0,103.81,104.0,6989.0,100.0685,100.242,100.0588,100.242,6989.0
2024-06-05 10:40:00,103.99,104.03,103.87,103.87,9407.0,100.2323,100.2709,100.1167,100.1167,9407.0
2024-06-05 10:45:00,103.88,103.92,103.76,103.86,11555.0,100.1263,100.1649,100.0106,100.107,11555.0
2024-06-05 10:50:00,103.86,103.94,103.85,103.94,17683.0,100.107,100.1841,100.0974,100.1841,17683.0
2024-06-05 10:55:00,103.93,103.99,103.88,103.96,27285.0,100.1745,100.2323,100.1263,100.2034,27285.0
2024-06-05 11:00:00,103.95,104.1,103.95,104.03,10730.0,100.1938,100.3383,100.1938,100.2709,10730.0
2024-06-05 11:05:00,104.03,104.05,103.93,103.93,4671.0,100.2709,100.2902,100.1745,100.1745,4671.0
2024-06-05 11:10:00,103.93,103.96,103.89,103.92,7087.0,100.1745,100.2034,100.1359,100.1649,7087.0
2024-06-05 11:15:00,103.91,103.95,103.91,103.92,7041.0,100.1552,100.1938,100.1552,100.1649,7041.0
2024-06-05 11:20:00,103.93,103.95,103.75,103.84,9123.0,100.1745,100.1938,100.001,100.0877,9123.0
2024-06-05 11:25:00,103.82,103.83,103.71,103.78,9395.0,100.0685,100.0781,99.9624,100.0299,9395.0
2024-06-05 11:30:00,103.78,103.78,103.71,103.72,7939.0,100.0299,100.0299,99.9624,99.9721,7939.0
2024-06-05 11:35:00,103.71,103.88,103.71,103.88,4134.0,99.9624,100.1263,99.9624,100.1263,4134.0
2024-06-05 11:40:00,103.89,103.96,103.85,103.96,4787.0,100.1359,100.2034,100.0974,100.2034,4787.0
2024-06-05 11:45:00,103.96,104.03,103.96,103.97,7833.0,100.2034,100.2709,100.2034,100.213,7833.0
2024-06-05 11:50:00,103.97,103.98,103.91,103.95,6488.0,100.213,100.2227,100.1552,100.1938,6488.0
2024-06-05 11:55:00,103.95,103.95,103.88,103.89,23514.0,100.1938,100.1938,100.1263,100.1359,23514.0
2024-06-05 12:00:00,103.87,103.87,103.67,103.67,10076.0,100.1167,100.1167,99.9239,99.9239,10076.0
2024-06-05 12:05:00,103.68,103.71,103.65,103.66,6423.0,99.9335,99.9624,99.9046,99.9142,6423.0
2024-06-05 12:10:00,103.66,103.71,103.62,103.65,9009.0,99.9142,99.9624,99.8757,99.9046,9009.0
2024-06-05 12:15:00,103.64,103.67,103.62,103.64,4293.0,99.895,99.9239,99.8757,99.895,4293.0
2024-06-05 12:20:00,103.63,103.69,103.6,103.66,6539.0,99.8853,99.9432,99.8564,99.9142,6539.0
2024-06-05 12:25:00,103.65,103.68,103.63,103.66,7882.0,99.9046,99.9335,99.8853,99.9142,7882.0
2024-06-05 12:30:00,103.66,103.68,103.64,103.65,6292.0,99.9142,99.9335,99.895,99.9046,6292.0
2024-06-05 12:35:00,103.65,103.73,103.63,103.7,8172.0,99.9046,99.9817,99.8853,99.9528,8172.0
2024-06-05 12:40:00,103.69,103.72,103.69,103.7,6198.0,99.9432,99.9721,99.9432,99.9528,6198.0
2024-06-05 12:45:00,103.69,103.71,103.58,103.59,9025.0,99.9432,99.9624,99.8371,99.8468,9025.0
2024-06-05 12:50:00,103.59,103.62,103.52,103.55,8907.0,99.8468,99.8757,99.7793,99.8082,8907.0
2024-06-05 12:55:00,103.54,103.57,103.53,103.55,5333.0,99.7986,99.8275,99.7889,99.8082,5333.0
2024-06-05 13:00:00,103.55,103.63,103.54,103.63,7880.0,99.8082,99.8853,99.7986,99.8853,7880.0
2024-06-05 13:05:00,103.62,103.66,103.6,103.65,6198.0,99.8757,99.9142,99.8564,99.9046,6198.0
2024-06-05 13:10:00,103.64,103.65,103.53,103.53,6761.0,99.895,99.9046,99.7889,99.7889,6761.0
2024-06-05 13:15:00,103.53,103.54,103.42,103.45,7771.0,99.7889,99.7986,99.6829,99.7118,7771.0
2024-06-05 13:20:00,103.44,103.51,103.41,103.5,3876.0,99.7022,99.7697,99.6733,99.76,3876.0
2024-06-05 13:25:00,103.51,103.51,103.44,103.46,17498.0,99.7697,99.7697,99.7022,99.7215,17498.0
2024-06-05 13:30:00,103.46,103.47,103.31,103.36,14125.0,99.7215,99.7311,99.5769,99.6251,14125.0
2024-06-05 13:35:00,103.37,103.37,103.19,103.19,12265.0,99.6347,99.6347,99.4612,99.4612,12265.0
2024-06-05 13:40:00,103.19,103.25,103.19,103.23,7591.0,99.4612,99.5191,99.4612,99.4998,7591.0
2024-06-05 13:45:00,103.23,103.25,103.2,103.23,16779.0,99.4998,99.5191,99.4709,99.4998,16779.0
2024-06-05 13:50:00,103.21,103.32,103.2,103.32,8752.0,99.4805,99.5865,99.4709,99.5865,8752.0
2024-06-05 13:55:00,103.32,103.36,103.3,103.35,9467.0,99.5865,99.6251,99.5673,99.6154,9467.0
2024-06-05 14:00:00,103.36,103.38,103.34,103.37,5844.0,99.6251,99.6444,99.6058,99.6347,5844.0
2024-06-05 14:05:00,103.36,103.36,103.29,103.34,6325.0,99.6251,99.6251,99.5576,99.6058,6325.0
2024-06-05 14:10:00,103.33,103.38,103.29,103.3,6294.0,99.5962,99.6444,99.5576,99.5673,6294.0
2024-06-05 14:15:00,103.3,103.31,103.16,103.16,6749.0,99.5673,99.5769,99.4323,99.4323,6749.0
2024-06-05 14:20:00,103.13,103.19,103.13,103.19,7183.0,99.4034,99.4612,99.4034,99.4612,7183.0
2024-06-05 14:25:00,103.19,103.28,103.19,103.21,8232.0,99.4612,99.548,99.4612,99.4805,8232.0
2024-06-05 14:30:00,103.21,103.32,103.2,103.29,5703.0,99.4805,99.5865,99.4709,99.5576,5703.0
2024-06-05 14:35:00,103.29,103.4,103.29,103.4,7911.0,99.5576,99.6636,99.5576,99.6636,7911.0
2024-06-05 14:40:00,103.4,103.47,103.39,103.42,9343.0,99.6636,99.7311,99.654,99.6829,9343.0
2024-06-05 14:45:00,103.41,103.47,103.35,103.36,7943.0,99.6733,99.7311,99.6154,99.6251,7943.0
2024-06-05 14:50:00,103.36,103.43,103.35,103.43,9736.0,99.6251,99.6926,99.6154,99.6926,9736.0
2024-06-05 14:55:00,103.44,103.46,103.32,103.32,10123.0,99.7022,99.7215,99.5865,99.5865,10123.0
2024-06-05 15:00:00,103.31,103.43,103.28,103.42,11395.0,99.5769,99.6926,99.548,99.6829,11395.0
2024-06-05 15:05:00,103.43,103.43,103.35,103.39,11462.0,99.6926,99.6926,99.6154,99.654,11462.0
2024-06-05 15:10:00,103.37,103.42,103.33,103.37,14808.0,99.6347,99.6829,99.5962,99.6347,14808.0
2024-06-05 15:15:00,103.37,103.38,103.3,103.31,13361.0,99.6347,99.6444,99.5673,99.5769,13361.0
2024-06-05 15:20:00,103.32,103.35,103.29,103.34,14496.0,99.5865,99.6154,99.5576,99.6058,14496.0
2024-06-05 15:25:00,103.33,103.33,103.22,103.24,19610.0,99.5962,99.5962,99.4901,99.5094,19610.0
2024-06-05 15:30:00,103.24,103.28,103.22,103.26,15417.0,99.5094,99.548,99.4901,99.5287,15417.0
2024-06-05 15:35:00,103.26,103.26,103.17,103.18,45113.0,99.5287,99.5287,99.442,99.4516,45113.0
2024-06-05 15:40:00,103.17,103.17,103.11,103.12,20315.0,99.442,99.442,99.3841,99.3938,20315.0
2024-06-05 15:45:00,103.14,103.15,103.02,103.14,35719.0,99.413,99.4227,99.2974,99.413,35719.0
2024-06-05 15:50:00,103.13,103.28,103.08,103.28,63183.0,99.4034,99.548,99.3552,99.548,63183.0
2024-06-05 15:55:00,103.29,103.34,103.15,103.22,212466.0,99.5576,99.6058,99.4227,99.4901,212466.0
2024-06-06 09:30:00,103.04,103.04,102.52,102.62,34590.0,99.3166,99.3166,98.8154,98.9118,34590.0
2024-06-06 09:35:00,102.67,102.95,102.6,102.9,9437.0,98.96,99.2299,98.8925,99.1817,9437.0
2024-06-06 09:40:00,102.9,103.3,102.89,103.26,7895.0,99.1817,99.5673,99.1721,99.5287,7895.0
2024-06-06 09:45:00,103.25,103.57,103.25,103.57,7215.0,99.5191,99.8275,99.5191,99.8275,7215.0
2024-06-06 09:50:00,103.56,103.58,103.38,103.49,6276.0,99.8179,99.8371,99.6444,99.7504,6276.0
2024-06-06 09:55:00,103.59,103.81,103.59,103.79,7224.0,99.8468,100.0588,99.8468,100.0395,7224.0
2024-06-06 10:00:00,103.78,103.82,103.45,103.5,26153.0,100.0299,100.0685,99.7118,99.76,26153.0
2024-06-06 10:05:00,103.48,103.49,103.32,103.4,20234.0,99.7407,99.7504,99.5865,99.6636,20234.0
2024-06-06 10:10:00,103.4,103.4,103.13,103.23,10814.0,99.6636,99.6636,99.4034,99.4998,10814.0
2024-06-06 10:15:00,103.22,103.33,103.17,103.25,9260.0,99.4901,99.5962,99.442,99.5191,9260.0
2024-06-06 10:20:00,103.23,103.31,103.15,103.16,8723.0,99.4998,99.5769,99.4227,99.4323,8723.0
2024-06-06 10:25:00,103.15,103.15,102.97,103.09,10870.0,99.4227,99.4227,99.2492,99.3648,10870.0
2024-06-06 10:30:00,103.05,103.05,102.84,102.87,23533.0,99.3263,99.3263,99.1239,99.1528,23533.0
2024-06-06 10:35:00,102.9,102.91,102.79,102.84,15236.0,99.1817,99.1913,99.0757,99.1239,15236.0
2024-06-06 10:40:00,102.77,102.83,102.72,102.72,7639.0,99.0564,99.1142,99.0082,99.0082,7639.0
2024-06-06 10:45:00,102.77,102.79,102.67,102.76,3894.0,99.0564,99.0757,98.96,99.0468,3894.0
2024-06-06 10:50:00,102.74,102.83,102.73,102.82,6951.0,99.0275,99.1142,99.0179,99.1046,6951.0
2024-06-06 10:55:00,102.8,102.86,102.76,102.84,16579.0,99.0853,99.1432,99.0468,99.1239,16579.0
2024-06-06 11:00:00,102.86,102.87,102.74,102.81,10232.0,99.1432,99.1528,99.0275,99.095,10232.0
2024-06-06 11:05:00,102.81,103.05,102.8,103.04,6125.0,99.095,99.3263,99.0853,99.3166,6125.0
2024-06-06 11:10:00,103.04,103.11,102.99,103.09,5512.0,99.3166,99.3841,99.2685,99.3648,5512.0
2024-06-06 11:15:00,103.1,103.16,103.03,103.07,7807.0,99.3745,99.4323,99.307,99.3456,7807.0
2024-06-06 11:20:00,103.09,103.26,103.09,103.23,4561.0,99.3648,99.5287,99.3648,99.4998,4561.0
2024-06-06 11:25:00,103.29,103.37,103.26,103.36,8098.0,99.5576,99.6347,99.5287,99.6251,8098.0
2024-06-06 11:30:00,103.37,103.5,103.37,103.45,9227.0,99.6347,99.76,99.6347,99.7118,9227.0
2024-06-06 11:35:00,103.43,103.51,103.43,103.5,8076.0,99.6926,99.7697,99.6926,99.76,8076.0
2024-06-06 11:40:00,103.5,103.63,103.5,103.56,12186.0,99.76,99.8853,99.76,99.8179,12186.0
2024-06-06 11:45:00,103.55,103.56,103.39,103.44,8338.0,99.8082,99.8179,99.654,99.7022,8338.0
2024-06-06 11:50:00,103.41,103.41,103.34,103.39,6337.0,99.6733,99.6733,99.6058,99.654,6337.0
2024-06-06 11:55:00,103.38,103.42,103.3,103.37,5459.0,99.6444,99.6829,99.5673,99.6347,5459.0
2024-06-06 12:00:00,103.37,103.37,103.2,103.2,5376.0,99.6347,99.6347,99.4709,99.4709,5376.0
2024-06-06 12:05:00,103.18,103.24,103.11,103.11,11890.0,99.4516,99.5094,99.3841,99.3841,11890.0
2024-06-06 12:10:00,103.12,103.22,103.11,103.17,9373.0,99.3938,99.4901,99.3841,99.442,9373.0
2024-06-06 12:15:00,103.16,103.21,103.03,103.03,14583.0,99.4323,99.4805,99.307,99.307,14583.0
2024-06-06 12:20:00,103.03,103.03,102.93,102.96,5752.0,99.307,99.307,99.2106,99.2395,5752.0
2024-06-06 12:25:00,102.97,103.03,102.9,102.97,5096.0,99.2492,99.307,99.1817,99.2492,5096.0
2024-06-06 12:30:00,102.96,103.0,102.92,102.99,4603.0,99.2395,99.2781,99.201,99.2685,4603.0
2024-06-06 12:35:00,103.0,103.12,102.97,103.09,6438.0,99.2781,99.3938,99.2492,99.3648,6438.0
2024-06-06 12:40:00,103.11,103.14,103.03,103.1,5985.0,99.3841,99.413,99.307,99.3745,5985.0
2024-06-06 12:45:00,103.09,103.11,103.0,103.01,5632.0,99.3648,99.3841,99.2781,99.2877,5632.0
2024-06-06 12:50:00,103.01,103.02,102.95,102.97,4373.0,99.2877,99.2974,99.2299,99.2492,4373.0
2024-06-06 12:55:00,102.97,102.97,102.92,102.96,5688.0,99.2492,99.2492,99.201,99.2395,5688.0
2024-06-06 13:00:00,102.97,102.98,102.89,102.91,3084.0,99.2492,99.2588,99.1721,99.1913,3084.0
2024-06-06 13:05:00,102.89,102.91,102.86,102.89,3486.0,99.1721,99.1913,99.1432,99.1721,3486.0
2024-06-06 13:10:00,102.87,102.99,102.87,102.99,4127.0,99.1528,99.2685,99.1528,99.2685,4127.0
2024-06-06 13:15:00,103.01,103.07,103.0,103.01,5142.0,99.2877,99.3456,99.2781,99.2877,5142.0
2024-06-06 13:20:00,103.0,103.11,102.98,103.11,5518.0,99.2781,99.3841,99.2588,99.3841,5518.0
2024-06-06 13:25:00,103.11,103.17,103.11,103.17,8061.0,99.3841,99.442,99.3841,99.442,8061.0
2024-06-06 13:30:00,103.15,103.19,103.1,103.19,5648.0,99.4227,99.4612,99.3745,99.4612,5648.0
2024-06-06 13:35:00,103.18,103.2,103.15,103.16,10773.0,99.4516,99.4709,99.4227,99.4323,10773.0
2024-06-06 13:40:00,103.16,103.21,103.15,103.16,11855.0,99.4323,99.4805,99.4227,99.4323,11855.0
2024-06-06 13:45:00,103.17,103.22,103.16,103.22,4664.0,99.442,99.4901,99.4323,99.4901,4664.0
2024-06-06 13:50:00,103.23,103.23,103.11,103.11,7289.0,99.4998,99.4998,99.3841,99.3841,7289.0
2024-06-06 13:55:00,103.11,103.12,103.05,103.11,5953.0,99.3841,99.3938,99.3263,99.3841,5953.0
2024-06-06 14:00:00,103.08,103.08,102.99,103.02,6408.0,99.3552,99.3552,99.2685,99.2974,6408.0
2024-06-06 14:05:00,103.01,103.01,102.81,102.82,4330.0,99.2877,99.2877,99.095,99.1046,4330.0
2024-06-06 14:10:00,102.82,102.94,102.8,102.84,38430.0,99.1046,99.2203,99.0853,99.1239,38430.0
2024-06-06 14:15:00,102.86,102.91,102.79,102.81,32650.0,99.1432,99.1913,99.0757,99.095,32650.0
2024-06-06 14:20:00,102.83,102.88,102.81,102.85,3361.0,99.1142,99.1624,99.095,99.1335,3361.0
2024-06-06 14:25:00,102.85,102.86,102.77,102.77,8327.0,99.1335,99.1432,99.0564,99.0564,8327.0
2024-06-06 14:30:00,102.77,102.86,102.77,102.85,6974.0,99.0564,99.1432,99.0564,99.1335,6974.0
2024-06-06 14:35:00,102.84,102.87,102.79,102.85,7470.0,99.1239,99.1528,99.0757,99.1335,7470.0
2024-06-06 14:40:00,102.86,102.89,102.81,102.81,13453.0,99.1432,99.1721,99.095,99.095,13453.0
2024-06-06 14:45:00,102.81,102.87,102.8,102.85,4354.0,99.095,99.1528,99.0853,99.1335,4354.0
2024-06-06 14:50:00,102.85,103.0,102.85,102.97,5462.0,99.1335,99.2781,99.1335,99.2492,5462.0
2024-06-06 14:55:00,102.95,102.99,102.87,102.87,12394.0,99.2299,99.2685,99.1528,99.1528,12394.0
2024-06-06 15:00:00,102.86,102.92,102.79,102.92,17883.0,99.1432,99.201,99.0757,99.201,17883.0
2024-06-06 15:05:00,102.92,103.02,102.92,103.0,7226.0,99.201,99.2974,99.201,99.2781,7226.0
2024-06-06 15:10:00,103.0,103.0,102.9,102.94,7773.0,99.2781,99.2781,99.1817,99.2203,7773.0
2024-06-06 15:15:00,102.93,102.96,102.87,102.92,30577.0,99.2106,99.2395,99.1528,99.201,30577.0
2024-06-06 15:20:00,102.92,103.05,102.91,103.05,13771.0,99.201,99.3263,99.1913,99.3263,13771.0
2024-06-06 15:25:00,103.05,103.1,103.0,103.05,11472.0,99.3263,99.3745,99.2781,99.3263,11472.0
2024-06-06 15:30:00,103.04,103.06,102.95,102.96,8957.0,99.3166,99.3359,99.2299,99.2395,8957.0
2024-06-06 15:35:00,102.96,102.96,102.89,102.91,17019.0,99.2395,99.2395,99.1721,99.1913,17019.0
2024-06-06 15:40:00,102.91,102.94,102.83,102.86,15298.0,99.1913,99.2203,99.1142,99.1432,15298.0
2024-06-06 15:45:00,102.84,102.9,102.83,102.86,17646.0,99.1239,99.1817,99.1142,99.1432,17646.0
2024-06-06 15:50:00,102.85,102.87,102.7,102.78,24440.0,99.1335,99.1528,98.9889,99.066,24440.0
2024-06-06 15:55:00,102.8,102.9,102.74,102.89,112147.0,99.0853,99.1817,99.0275,99.1721,112147.0
2024-06-07 09:30:00,102.0,102.17,101.73,102.17,63304.0,98.3142,98.4781,98.054,98.4781,63304.0
2024-06-07 09:35:00,102.12,102.36,101.93,102.34,8321.0,98.4299,98.6612,98.2468,98.6419,8321.0
2024-06-07 09:40:00,102.26,102.5,102.24,102.39,4977.0,98.5648,98.7962,98.5456,98.6901,4977.0
2024-06-07 09:45:00,102.4,102.47,102.34,102.35,11007.0,98.6998,98.7672,98.6419,98.6516,11007.0
2024-06-07 09:50:00,102.32,102.32,102.17,102.21,4813.0,98.6227,98.6227,98.4781,98.5166,4813.0
2024-06-07 09:55:00,102.22,102.27,102.08,102.21,8677.0,98.5263,98.5745,98.3913,98.5166,8677.0
2024-06-07 10:00:00,102.23,102.38,102.19,102.38,11834.0,98.5359,98.6805,98.4974,98.6805,11834.0
2024-06-07 10:05:00,102.4,102.43,102.35,102.41,36229.0,98.6998,98.7287,98.6516,98.7094,36229.0
2024-06-07 10:10:00,102.41,102.46,102.4,102.45,4970.0,98.7094,98.7576,98.6998,98.748,4970.0
2024-06-07 10:15:00,102.44,102.47,102.33,102.41,7921.0,98.7383,98.7672,98.6323,98.7094,7921.0
2024-06-07 10:20:00,102.38,102.67,102.38,102.64,14317.0,98.6805,98.96,98.6805,98.9311,14317.0
2024-06-07 10:25:00,102.63,102.72,102.59,102.64,17940.0,98.9215,99.0082,98.8829,98.9311,17940.0
2024-06-07 10:30:00,102.63,102.67,102.59,102.59,8447.0,98.9215,98.96,98.8829,98.8829,8447.0
2024-06-07 10:35:00,102.58,102.88,102.55,102.86,10518.0,98.8733,99.1624,98.8444,99.1432,10518.0
2024-06-07 10:40:00,102.81,102.92,102.8,102.89,7413.0,99.095,99.201,99.0853,99.1721,7413.0
2024-06-07 10:45:00,102.91,103.02,102.89,102.96,9025.0,99.1913,99.2974,99.1721,99.2395,9025.0
2024-06-07 10:50:00,102.96,102.96,102.78,102.78,10242.0,99.2395,99.2395,99.066,99.066,10242.0
2024-06-07 10:55:00,102.76,102.76,102.64,102.64,5995.0,99.0468,99.0468,98.9311,98.9311,5995.0
2024-06-07 11:00:00,102.64,102.65,102.52,102.65,8437.0,98.9311,98.9407,98.8154,98.9407,8437.0
2024-06-07 11:05:00,102.64,102.69,102.58,102.68,5733.0,98.9311,98.9793,98.8733,98.9697,5733.0
2024-06-07 11:10:00,102.67,102.67,102.59,102.61,8855.0,98.96,98.96,98.8829,98.9022,8855.0
2024-06-07 11:15:00,102.6,102.7,102.6,102.68,12649.0,98.8925,98.9889,98.8925,98.9697,12649.0
2024-06-07 11:20:00,102.69,102.69,102.52,102.58,15587.0,98.9793,98.9793,98.8154,98.8733,15587.0
2024-06-07 11:25:00,102.58,102.7,102.58,102.69,7184.0,98.8733,98.9889,98.8733,98.9793,7184.0
2024-06-07 11:30:00,102.7,102.81,102.68,102.79,5444.0,98.9889,99.095,98.9697,99.0757,5444.0
2024-06-07 11:35:00,102.8,102.85,102.79,102.82,3231.0,99.0853,99.1335,99.0757,99.1046,3231.0
2024-06-07 11:40:00,102.82,102.87,102.77,102.77,5332.0,99.1046,99.1528,99.0564,99.0564,5332.0
2024-06-07 11:45:00,102.79,102.86,102.75,102.85,21324.0,99.0757,99.1432,99.0371,99.1335,21324.0
2024-06-07 11:50:00,102.85,102.88,102.77,102.77,10686.0,99.1335,99.1624,99.0564,99.0564,10686.0
2024-06-07 11:55:00,102.8,102.85,102.79,102.85,3911.0,99.0853,99.1335,99.0757,99.1335,3911.0
2024-06-07 12:00:00,102.84,102.84,102.67,102.7,3847.0,99.1239,99.1239,98.96,98.9889,3847.0
2024-06-07 12:05:00,102.71,102.81,102.71,102.79,5142.0,98.9986,99.095,98.9986,99.0757,5142.0
2024-06-07 12:10:00,102.8,102.81,102.73,102.79,3941.0,99.0853,99.095,99.0179,99.0757,3941.0
2024-06-07 12:15:00,102.81,102.86,102.79,102.79,9022.0,99.095,99.1432,99.0757,99.0757,9022.0
2024-06-07 12:20:00,102.79,102.89,102.75,102.81,27758.0,99.0757,99.1721,99.0371,99.095,27758.0
2024-06-07 12:25:00,102.8,102.81,102.74,102.81,4681.0,99.0853,99.095,99.0275,99.095,4681.0
2024-06-07 12:30:00,102.84,102.86,102.78,102.79,10071.0,99.1239,99.1432,99.066,99.0757,10071.0
2024-06-07 12:35:00,102.78,102.78,102.69,102.71,4927.0,99.066,99.066,98.9793,98.9986,4927.0
2024-06-07 12:40:00,102.69,103.78,102.67,102.75,26109.0,98.9793,100.0299,98.96,99.0371,26109.0
2024-06-07 12:45:00,102.74,102.76,102.62,102.65,9782.0,99.0275,99.0468,98.9118,98.9407,9782.0
2024-06-07 12:50:00,102.64,102.67,102.63,102.65,5388.0,98.9311,98.96,98.9215,98.9407,5388.0
2024-06-07 12:55:00,102.65,102.72,102.65,102.68,2591.0,98.9407,99.0082,98.9407,98.9697,2591.0
2024-06-07 13:00:00,102.66,102.67,102.57,102.58,2363.0,98.9504,98.96,98.8636,98.8733,2363.0
2024-06-07 13:05:00,102.59,102.67,102.58,102.65,4790.0,98.8829,98.96,98.8733,98.9407,4790.0
2024-06-07 13:10:00,102.64,102.75,102.64,102.73,3840.0,98.9311,99.0371,98.9311,99.0179,3840.0
2024-06-07 13:15:00,102.73,102.75,102.72,102.75,2778.0,99.0179,99.0371,99.0082,99.0371,2778.0
2024-06-07 13:20:00,102.76,102.89,102.72,102.84,9508.0,99.0468,99.1721,99.0082,99.1239,9508.0
2024-06-07 13:25:00,102.84,102.84,102.78,102.82,4224.0,99.1239,99.1239,99.066,99.1046,4224.0
2024-06-07 13:30:00,102.82,102.82,102.67,102.69,4313.0,99.1046,99.1046,98.96,98.9793,4313.0
2024-06-07 13:35:00,102.69,102.73,102.64,102.64,3162.0,98.9793,99.0179,98.9311,98.9311,3162.0
2024-06-07 13:40:00,102.65,102.75,102.65,102.75,4960.0,98.9407,99.0371,98.9407,99.0371,4960.0
2024-06-07 13:45:00,102.76,102.81,102.73,102.81,4073.0,99.0468,99.095,99.0179,99.095,4073.0
2024-06-07 13:50:00,102.78,102.87,102.78,102.83,4941.0,99.066,99.1528,99.066,99.1142,4941.0
2024-06-07 13:55:00,102.81,102.87,102.79,102.82,5644.0,99.095,99.1528,99.0757,99.1046,5644.0
2024-06-07 14:00:00,102.81,102.81,102.7,102.7,4673.0,99.095,99.095,98.9889,98.9889,4673.0
2024-06-07 14:05:00,102.7,102.7,102.59,102.65,6220.0,98.9889,98.9889,98.8829,98.9407,6220.0
2024-06-07 14:10:00,102.63,102.72,102.6,102.72,7195.0,98.9215,99.0082,98.8925,99.0082,7195.0
2024-06-07 14:15:00,102.69,102.75,102.68,102.72,5538.0,98.9793,99.0371,98.9697,99.0082,5538.0
2024-06-07 14:20:00,102.73,102.82,102.73,102.79,3597.0,99.0179,99.1046,99.0179,99.0757,3597.0
2024-06-07 14:25:00,102.8,102.82,102.74,102.78,6525.0,99.0853,99.1046,99.0275,99.066,6525.0
2024-06-07 14:30:00,102.81,102.86,102.81,102.84,5053.0,99.095,99.1432,99.095,99.1239,5053.0
2024-06-07 14:35:00,102.84,102.93,102.83,102.89,7926.0,99.1239,99.2106,99.1142,99.1721,7926.0
2024-06-07 14:40:00,102.89,102.9,102.81,102.86,5019.0,99.1721,99.1817,99.095,99.1432,5019.0
2024-06-07 14:45:00,102.86,102.86,102.8,102.84,14094.0,99.1432,99.1432,99.0853,99.1239,14094.0
2024-06-07 14:50:00,102.83,102.87,102.81,102.82,14115.0,99.1142,99.1528,99.095,99.1046,14115.0
2024-06-07 14:55:00,102.81,102.87,102.81,102.82,6843.0,99.095,99.1528,99.095,99.1046,6843.0
2024-06-07 15:00:00,102.83,102.85,102.76,102.81,7065.0,99.1142,99.1335,99.0468,99.095,7065.0
2024-06-07 15:05:00,102.82,102.83,102.72,102.72,4832.0,99.1046,99.1142,99.0082,99.0082,4832.0
2024-06-07 15:10:00,102.73,102.76,102.63,102.7,8377.0,99.0179,99.0468,98.9215,98.9889,8377.0
2024-06-07 15:15:00,102.7,102.83,102.7,102.76,17195.0,98.9889,99.1142,98.9889,99.0468,17195.0
2024-06-07 15:20:00,102.75,102.76,102.68,102.71,6482.0,99.0371,99.0468,98.9697,98.9986,6482.0
2024-06-07 15:25:00,102.71,102.76,102.67,102.73,4355.0,98.9986,99.0468,98.96,99.0179,4355.0
2024-06-07 15:30:00,102.73,102.8,102.69,102.73,12427.0,99.0179,99.0853,98.9793,99.0179,12427.0
2024-06-07 15:35:00,102.72,102.79,102.69,102.75,11181.0,99.0082,99.0757,98.9793,99.0371,11181.0
2024-06-07 15:40:00,102.73,102.77,102.68,102.7,13708.0,99.0179,99.0564,98.9697,98.9889,13708.0
2024-06-07 15:45:00,102.69,102.74,102.62,102.62,19989.0,98.9793,99.0275,98.9118,98.9118,19989.0
2024-06-07 15:50:00,102.62,102.77,102.58,102.77,24416.0,98.9118,99.0564,98.8733,99.0564,24416.0
2024-06-07 15:55:00,102.77,102.77,102.56,102.64,138300.0,99.0564,99.0564,98.854,98.9311,138300.0
2024-06-10 09:30:00,102.5,102.61,102.05,102.09,25302.0,98.7962,98.9022,98.3624,98.401,25302.0
2024-06-10 09:35:00,102.04,102.34,101.92,102.19,8163.0,98.3528,98.6419,98.2371,98.4974,8163.0
2024-06-10 09:40:00,102.22,102.79,102.22,102.79,7167.0,98.5263,99.0757,98.5263,99.0757,7167.0
2024-06-10 09:45:00,102.77,102.89,102.54,102.79,12922.0,99.0564,99.1721,98.8347,99.0757,12922.0
2024-06-10 09:50:00,102.81,102.98,102.69,102.69,11574.0,99.095,99.2588,98.9793,98.9793,11574.0
2024-06-10 09:55:00,102.65,102.81,102.55,102.81,4826.0,98.9407,99.095,98.8444,99.095,4826.0
2024-06-10 10:00:00,102.83,102.83,102.62,102.62,4553.0,99.1142,99.1142,98.9118,98.9118,4553.0
2024-06-10 10:05:00,102.63,102.67,102.56,102.56,5466.0,98.9215,98.96,98.854,98.854,5466.0
2024-06-10 10:10:00,102.55,102.63,102.54,102.62,3223.0,98.8444,98.9215,98.8347,98.9118,3223.0
2024-06-10 10:15:00,102.62,102.77,102.62,102.73,2509.0,98.9118,99.0564,98.9118,99.0179,2509.0
2024-06-10 10:20:00,102.75,102.76,102.63,102.75,6855.0,99.0371,99.0468,98.9215,99.0371,6855.0
2024-06-10 10:25:00,102.77,102.77,102.63,102.67,5242.0,99.0564,99.0564,98.9215,98.96,5242.0
2024-06-10 10:30:00,102.68,102.68,102.55,102.65,8326.0,98.9697,98.9697,98.8444,98.9407,8326.0
2024-06-10 10:35:00,102.66,102.67,102.52,102.57,6349.0,98.9504,98.96,98.8154,98.8636,6349.0
2024-06-10 10:40:00,102.57,102.66,102.54,102.64,3269.0,98.8636,98.9504,98.8347,98.9311,3269.0
2024-06-10 10:45:00,102.62,102.62,102.47,102.53,6354.0,98.9118,98.9118,98.7672,98.8251,6354.0
2024-06-10 10:50:00,102.57,102.58,102.53,102.53,6516.0,98.8636,98.8733,98.8251,98.8251,6516.0
2024-06-10 10:55:00,102.53,102.53,102.26,102.27,4797.0,98.8251,98.8251,98.5648,98.5745,4797.0
2024-06-10 11:00:00,102.2,102.39,102.2,102.39,9460.0,98.507,98.6901,98.507,98.6901,9460.0
2024-06-10 11:05:00,102.38,102.42,102.34,102.41,6288.0,98.6805,98.7191,98.6419,98.7094,6288.0
2024-06-10 11:10:00,102.42,102.42,102.23,102.27,7396.0,98.7191,98.7191,98.5359,98.5745,7396.0
2024-06-10 11:15:00,102.29,102.35,102.27,102.34,5511.0,98.5938,98.6516,98.5745,98.6419,5511.0
2024-06-10 11:20:00,102.36,102.44,102.31,102.33,7379.0,98.6612,98.7383,98.613,98.6323,7379.0
2024-06-10 11:25:00,102.32,102.37,102.27,102.28,8317.0,98.6227,98.6709,98.5745,98.5841,8317.0
2024-06-10 11:30:00,102.31,102.36,102.26,102.28,16962.0,98.613,98.6612,98.5648,98.5841,16962.0
2024-06-10 11:35:00,102.25,102.29,102.18,102.23,9528.0,98.5552,98.5938,98.4877,98.5359,9528.0
2024-06-10 11:40:00,102.23,102.41,102.22,102.4,5788.0,98.5359,98.7094,98.5263,98.6998,5788.0
2024-06-10 11:45:00,102.4,102.46,102.34,102.34,4797.0,98.6998,98.7576,98.6419,98.6419,4797.0
2024-06-10 11:50:00,102.34,102.37,102.28,102.3,6947.0,98.6419,98.6709,98.5841,98.6034,6947.0
2024-06-10 11:55:00,102.3,102.41,102.25,102.41,9511.0,98.6034,98.7094,98.5552,98.7094,9511.0
2024-06-10 12:00:00,102.41,102.49,102.41,102.48,4637.0,98.7094,98.7865,98.7094,98.7769,4637.0
2024-06-10 12:05:00,102.49,102.49,102.4,102.4,4428.0,98.7865,98.7865,98.6998,98.6998,4428.0
2024-06-10 12:10:00,102.4,102.46,102.4,102.43,3457.0,98.6998,98.7576,98.6998,98.7287,3457.0
2024-06-10 12:15:00,102.44,102.44,102.33,102.33,7844.0,98.7383,98.7383,98.6323,98.6323,7844.0
2024-06-10 12:20:00,102.33,102.34,102.3,102.32,5070.0,98.6323,98.6419,98.6034,98.6227,5070.0
2024-06-10 12:25:00,102.33,102.39,102.32,102.39,4889.0,98.6323,98.6901,98.6227,98.6901,4889.0
2024-06-10 12:30:00,102.42,102.42,102.35,102.38,4669.0,98.7191,98.7191,98.6516,98.6805,4669.0
2024-06-10 12:35:00,102.39,102.47,102.36,102.47,3606.0,98.6901,98.7672,98.6612,98.7672,3606.0
2024-06-10 12:40:00,102.47,102.53,102.46,102.49,7147.0,98.7672,98.8251,98.7576,98.7865,7147.0
2024-06-10 12:45:00,102.5,102.51,102.43,102.45,7696.0,98.7962,98.8058,98.7287,98.748,7696.0
2024-06-10 12:50:00,102.46,102.46,102.38,102.42,5383.0,98.7576,98.7576,98.6805,98.7191,5383.0
2024-06-10 12:55:00,102.42,102.43,102.36,102.36,4602.0,98.7191,98.7287,98.6612,98.6612,4602.0
2024-06-10 13:00:00,102.38,102.42,102.34,102.37,5929.0,98.6805,98.7191,98.6419,98.6709,5929.0
2024-06-10 13:05:00,102.36,102.41,102.33,102.36,3750.0,98.6612,98.7094,98.6323,98.6612,3750.0
2024-06-10 13:10:00,102.35,102.42,102.33,102.41,8853.0,98.6516,98.7191,98.6323,98.7094,8853.0
2024-06-10 13:15:00,102.4,102.42,102.37,102.37,5000.0,98.6998,98.7191,98.6709,98.6709,5000.0
2024-06-10 13:20:00,102.39,102.43,102.36,102.37,5507.0,98.6901,98.7287,98.6612,98.6709,5507.0
2024-06-10 13:25:00,102.37,102.45,102.37,102.42,6173.0,98.6709,98.748,98.6709,98.7191,6173.0
2024-06-10 13:30:00,102.44,102.45,102.37,102.39,5727.0,98.7383,98.748,98.6709,98.6901,5727.0
2024-06-10 13:35:00,102.4,102.45,102.39,102.43,6704.0,98.6998,98.748,98.6901,98.7287,6704.0
2024-06-10 13:40:00,102.46,102.52,102.43,102.51,3081.0,98.7576,98.8154,98.7287,98.8058,3081.0
2024-06-10 13:45:00,102.52,102.61,102.52,102.61,6920.0,98.8154,98.9022,98.8154,98.9022,6920.0
2024-06-10 13:50:00,102.6,102.64,102.57,102.61,6569.0,98.8925,98.9311,98.8636,98.9022,6569.0
2024-06-10 13:55:00,102.61,102.63,102.55,102.59,37083.0,98.9022,98.9215,98.8444,98.8829,37083.0
2024-06-10 14:00:00,102.59,102.66,102.54,102.62,15841.0,98.8829,98.9504,98.8347,98.9118,15841.0
2024-06-10 14:05:00,102.64,102.68,102.61,102.67,8490.0,98.9311,98.9697,98.9022,98.96,8490.0
2024-06-10 14:10:00,102.67,102.67,102.6,102.66,7078.0,98.96,98.96,98.8925,98.9504,7078.0
2024-06-10 14:15:00,102.64,102.79,102.64,102.77,10435.0,98.9311,99.0757,98.9311,99.0564,10435.0
2024-06-10 14:20:00,102.75,102.77,102.69,102.77,10970.0,99.0371,99.0564,98.9793,99.0564,10970.0
2024-06-10 14:25:00,102.77,102.8,102.72,102.73,4955.0,99.0564,99.0853,99.0082,99.0179,4955.0
2024-06-10 14:30:00,102.74,102.82,102.74,102.78,5930.0,99.0275,99.1046,99.0275,99.066,5930.0
2024-06-10 14:35:00,102.77,102.79,102.63,102.66,7513.0,99.0564,99.0757,98.9215,98.9504,7513.0
2024-06-10 14:40:00,102.66,102.67,102.57,102.61,7274.0,98.9504,98.96,98.8636,98.9022,7274.0
2024-06-10 14:45:00,102.61,102.66,102.59,102.6,5886.0,98.9022,98.9504,98.8829,98.8925,5886.0
2024-06-10 14:50:00,102.62,102.63,102.59,102.61,10019.0,98.9118,98.9215,98.8829,98.9022,10019.0
2024-06-10 14:55:00,102.62,102.73,102.62,102.69,10618.0,98.9118,99.0179,98.9118,98.9793,10618.0
2024-06-10 15:00:00,102.68,102.68,102.62,102.62,9075.0,98.9697,98.9697,98.9118,98.9118,9075.0
2024-06-10 15:05:00,102.62,102.62,102.52,102.53,4300.0,98.9118,98.9118,98.8154,98.8251,4300.0
2024-06-10 15:10:00,102.54,102.54,102.48,102.53,16498.0,98.8347,98.8347,98.7769,98.8251,16498.0
2024-06-10 15:15:00,102.54,102.6,102.48,102.5,7636.0,98.8347,98.8925,98.7769,98.7962,7636.0
2024-06-10 15:20:00,102.5,102.58,102.5,102.53,9655.0,98.7962,98.8733,98.7962,98.8251,9655.0
2024-06-10 15:25:00,102.52,102.56,102.51,102.53,9682.0,98.8154,98.854,98.8058,98.8251,9682.0
2024-06-10 15:30:00,102.52,102.6,102.51,102.59,12464.0,98.8154,98.8925,98.8058,98.8829,12464.0
2024-06-10 15:35:00,102.6,102.6,102.47,102.52,15099.0,98.8925,98.8925,98.7672,98.8154,15099.0
2024-06-10 15:40:00,102.52,102.55,102.48,102.51,17882.0,98.8154,98.8444,98.7769,98.8058,17882.0
2024-06-10 15:45:00,102.5,102.51,102.4,102.45,32132.0,98.7962,98.8058,98.6998,98.748,32132.0
2024-06-10 15:50:00,102.43,102.64,102.4,102.61,57384.0,98.7287,98.9311,98.6998,98.9022,57384.0
2024-06-10 15:55:00,102.61,102.61,102.5,102.56,167378.0,98.9022,98.9022,98.7962,98.854,167378.0
2024-06-11 09:30:00,102.01,102.01,101.34,101.5,59018.0,98.3239,98.3239,97.6781,97.8323,59018.0
2024-06-11 09:35:00,101.51,101.57,101.34,101.51,18576.0,97.8419,97.8998,97.6781,97.8419,18576.0
2024-06-11 09:40:00,101.4,101.61,101.29,101.61,7442.0,97.7359,97.9383,97.6299,97.9383,7442.0
2024-06-11 09:45:00,101.61,101.81,101.52,101.78,10453.0,97.9383,98.1311,97.8516,98.1022,10453.0
2024-06-11 09:50:00,101.74,101.92,101.7,101.92,6895.0,98.0636,98.2371,98.0251,98.2371,6895.0
2024-06-11 09:55:00,101.88,101.93,101.8,101.9,5600.0,98.1986,98.2468,98.1215,98.2178,5600.0
2024-06-11 10:00:00,101.91,101.94,101.75,101.77,8503.0,98.2275,98.2564,98.0733,98.0925,8503.0
2024-06-11 10:05:00,101.81,102.12,101.8,102.06,7169.0,98.1311,98.4299,98.1215,98.3721,7169.0
2024-06-11 10:10:00,102.08,102.19,102.03,102.18,3280.0,98.3913,98.4974,98.3431,98.4877,3280.0
2024-06-11 10:15:00,102.18,102.24,102.08,102.2,5481.0,98.4877,98.5456,98.3913,98.507,5481.0
2024-06-11 10:20:00,102.18,102.23,102.18,102.2,3968.0,98.4877,98.5359,98.4877,98.507,3968.0
2024-06-11 10:25:00,102.23,102.4,102.23,102.31,6808.0,98.5359,98.6998,98.5359,98.613,6808.0
2024-06-11 10:30:00,102.32,102.55,102.28,102.49,57533.0,98.6227,98.8444,98.5841,98.7865,57533.0
2024-06-11 10:35:00,102.52,102.52,102.33,102.33,9832.0,98.8154,98.8154,98.6323,98.6323,9832.0
2024-06-11 10:40:00,102.3,102.3,102.19,102.21,4431.0,98.6034,98.6034,98.4974,98.5166,4431.0
2024-06-11 10:45:00,102.18,102.19,102.14,102.15,4040.0,98.4877,98.4974,98.4492,98.4588,4040.0
2024-06-11 10:50:00,102.18,102.26,102.14,102.26,10370.0,98.4877,98.5648,98.4492,98.5648,10370.0
2024-06-11 10:55:00,102.26,102.31,102.24,102.29,5008.0,98.5648,98.613,98.5456,98.5938,5008.0
2024-06-11 11:00:00,102.26,102.3,102.23,102.26,3974.0,98.5648,98.6034,98.5359,98.5648,3974.0
2024-06-11 11:05:00,102.29,102.32,102.2,102.32,7495.0,98.5938,98.6227,98.507,98.6227,7495.0
2024-06-11 11:10:00,102.3,102.35,102.26,102.35,4777.0,98.6034,98.6516,98.5648,98.6516,4777.0
2024-06-11 11:15:00,102.33,102.4,102.33,102.4,6242.0,98.6323,98.6998,98.6323,98.6998,6242.0
2024-06-11 11:20:00,102.38,102.47,102.36,102.47,4569.0,98.6805,98.7672,98.6612,98.7672,4569.0
2024-06-11 11:25:00,102.47,102.59,102.44,102.59,5026.0,98.7672,98.8829,98.7383,98.8829,5026.0
2024-06-11 11:30:00,102.58,102.65,102.52,102.52,5189.0,98.8733,98.9407,98.8154,98.8154,5189.0
2024-06-11 11:35:00,102.54,102.54,102.45,102.5,2526.0,98.8347,98.8347,98.748,98.7962,2526.0
2024-06-11 11:40:00,102.51,102.65,102.51,102.64,4525.0,98.8058,98.9407,98.8058,98.9311,4525.0
2024-06-11 11:45:00,102.65,102.67,102.58,102.59,3324.0,98.9407,98.96,98.8733,98.8829,3324.0
2024-06-11 11:50:00,102.59,102.61,102.53,102.56,11153.0,98.8829,98.9022,98.8251,98.854,11153.0
2024-06-11 11:55:00,102.54,102.57,102.43,102.43,6505.0,98.8347,98.8636,98.7287,98.7287,6505.0
2024-06-11 12:00:00,102.42,102.42,102.28,102.34,14036.0,98.7191,98.7191,98.5841,98.6419,14036.0
2024-06-11 12:05:00,102.35,102.36,102.27,102.27,27656.0,98.6516,98.6612,98.5745,98.5745,27656.0
2024-06-11 12:10:00,102.27,102.29,102.2,102.26,16528.0,98.5745,98.5938,98.507,98.5648,16528.0
2024-06-11 12:15:00,102.27,102.28,102.18,102.28,4043.0,98.5745,98.5841,98.4877,98.5841,4043.0
2024-06-11 12:20:00,102.29,102.29,102.21,102.26,3621.0,98.5938,98.5938,98.5166,98.5648,3621.0
2024-06-11 12:25:00,102.25,102.28,102.22,102.22,3230.0,98.5552,98.5841,98.5263,98.5263,3230.0
2024-06-11 12:30:00,102.22,102.25,102.19,102.21,4106.0,98.5263,98.5552,98.4974,98.5166,4106.0
2024-06-11 12:35:00,102.22,102.3,102.2,102.28,6302.0,98.5263,98.6034,98.507,98.5841,6302.0
2024-06-11 12:40:00,102.33,102.33,102.24,102.26,1989.0,98.6323,98.6323,98.5456,98.5648,1989.0
2024-06-11 12:45:00,102.26,102.26,102.13,102.17,1284.0,98.5648,98.5648,98.4395,98.4781,1284.0
2024-06-11 12:50:00,102.16,102.16,102.12,102.13,2132.0,98.4684,98.4684,98.4299,98.4395,2132.0
2024-06-11 12:55:00,102.12,102.19,102.12,102.16,1566.0,98.4299,98.4974,98.4299,98.4684,1566.0
2024-06-11 13:00:00,102.15,102.17,102.03,102.13,3973.0,98.4588,98.4781,98.3431,98.4395,3973.0
2024-06-11 13:05:00,102.18,102.23,102.11,102.12,2883.0,98.4877,98.5359,98.4203,98.4299,2883.0
2024-06-11 13:10:00,102.1,102.14,102.08,102.13,3683.0,98.4106,98.4492,98.3913,98.4395,3683.0
2024-06-11 13:15:00,102.13,102.15,102.09,102.12,5108.0,98.4395,98.4588,98.401,98.4299,5108.0
2024-06-11 13:20:00,102.11,102.21,102.11,102.13,4305.0,98.4203,98.5166,98.4203,98.4395,4305.0
2024-06-11 13:25:00,102.13,102.21,102.12,102.17,3610.0,98.4395,98.5166,98.4299,98.4781,3610.0
2024-06-11 13:30:00,102.2,102.2,102.03,102.05,4861.0,98.507,98.507,98.3431,98.3624,4861.0
2024-06-11 13:35:00,102.05,102.07,102.0,102.02,4022.0,98.3624,98.3817,98.3142,98.3335,4022.0
2024-06-11 13:40:00,102.0,102.05,102.0,102.04,2558.0,98.3142,98.3624,98.3142,98.3528,2558.0
2024-06-11 13:45:00,102.06,102.08,101.98,101.98,5098.0,98.3721,98.3913,98.295,98.295,5098.0
2024-06-11 13:50:00,101.98,102.08,101.98,102.06,7291.0,98.295,98.3913,98.295,98.3721,7291.0
2024-06-11 13:55:00,102.05,102.09,102.04,102.09,2477.0,98.3624,98.401,98.3528,98.401,2477.0
2024-06-11 14:00:00,102.06,102.13,102.06,102.13,4447.0,98.3721,98.4395,98.3721,98.4395,4447.0
2024-06-11 14:05:00,102.13,102.14,102.07,102.08,3727.0,98.4395,98.4492,98.3817,98.3913,3727.0
2024-06-11 14:10:00,102.07,102.11,101.91,101.98,72408.0,98.3817,98.4203,98.2275,98.295,72408.0
2024-06-11 14:15:00,101.98,102.04,101.96,102.0,6408.0,98.295,98.3528,98.2757,98.3142,6408.0
2024-06-11 14:20:00,102.0,102.04,101.99,102.04,5715.0,98.3142,98.3528,98.3046,98.3528,5715.0
2024-06-11 14:25:00,102.01,102.03,101.95,102.0,5673.0,98.3239,98.3431,98.266,98.3142,5673.0
2024-06-11 14:30:00,102.02,102.03,101.91,101.91,9037.0,98.3335,98.3431,98.2275,98.2275,9037.0
2024-06-11 14:35:00,101.92,101.94,101.73,101.73,9479.0,98.2371,98.2564,98.054,98.054,9479.0
2024-06-11 14:40:00,101.74,101.81,101.73,101.8,8465.0,98.0636,98.1311,98.054,98.1215,8465.0
2024-06-11 14:45:00,101.8,101.87,101.8,101.81,8466.0,98.1215,98.1889,98.1215,98.1311,8466.0
2024-06-11 14:50:00,101.8,101.86,101.75,101.75,20372.0,98.1215,98.1793,98.0733,98.0733,20372.0
2024-06-11 14:55:00,101.78,101.87,101.75,101.87,9589.0,98.1022,98.1889,98.0733,98.1889,9589.0
2024-06-11 15:00:00,101.87,101.93,101.86,101.92,10920.0,98.1889,98.2468,98.1793,98.2371,10920.0
2024-06-11 15:05:00,101.94,101.96,101.85,101.86,19744.0,98.2564,98.2757,98.1696,98.1793,19744.0
2024-06-11 15:10:00,101.87,101.89,101.82,101.88,15342.0,98.1889,98.2082,98.1407,98.1986,15342.0
2024-06-11 15:15:00,101.88,101.89,101.79,101.81,12334.0,98.1986,98.2082,98.1118,98.1311,12334.0
2024-06-11 15:20:00,101.85,101.93,101.85,101.93,10508.0,98.1696,98.2468,98.1696,98.2468,10508.0
2024-06-11 15:25:00,101.9,101.92,101.84,101.86,15775.0,98.2178,98.2371,98.16,98.1793,15775.0
2024-06-11 15:30:00,101.9,101.99,101.88,101.97,14825.0,98.2178,98.3046,98.1986,98.2853,14825.0
2024-06-11 15:35:00,101.97,102.09,101.92,102.08,22885.0,98.2853,98.401,98.2371,98.3913,22885.0
2024-06-11 15:40:00,102.07,102.1,101.99,102.08,30621.0,98.3817,98.4106,98.3046,98.3913,30621.0
2024-06-11 15:45:00,102.09,102.15,102.03,102.11,101250.0,98.401,98.4588,98.3431,98.4203,101250.0
2024-06-11 15:50:00,102.09,102.31,102.04,102.3,70569.0,98.401,98.613,98.3528,98.6034,70569.0
2024-06-11 15:55:00,102.28,102.46,102.15,102.38,319252.0,98.5841,98.7576,98.4588,98.6805,319252.0
2024-06-12 09:30:00,103.0,103.26,102.0,102.2,47329.0,99.2781,99.5287,98.3142,98.507,47329.0
2024-06-12 09:35:00,102.17,102.35,101.44,101.5,24469.0,98.4781,98.6516,97.7745,97.8323,24469.0
2024-06-12 09:40:00,101.48,101.82,101.29,101.75,30862.0,97.813,98.1407,97.6299,98.0733,30862.0
2024-06-12 09:45:00,101.76,101.84,101.33,101.39,17810.0,98.0829,98.16,97.6684,97.7263,17810.0
2024-06-12 09:50:00,101.37,101.37,101.1,101.2,14700.0,97.707,97.707,97.4468,97.5431,14700.0
2024-06-12 09:55:00,101.17,101.25,101.01,101.01,36671.0,97.5142,97.5913,97.36,97.36,36671.0
2024-06-12 10:00:00,101.01,101.25,100.93,101.21,49491.0,97.36,97.5913,97.2829,97.5528,49491.0
2024-06-12 10:05:00,101.19,101.24,100.92,101.0,18126.0,97.5335,97.5817,97.2733,97.3504,18126.0
2024-06-12 10:10:00,101.0,101.31,101.0,101.28,13058.0,97.3504,97.6492,97.3504,97.6202,13058.0
2024-06-12 10:15:00,101.28,101.31,101.19,101.2,10805.0,97.6202,97.6492,97.5335,97.5431,10805.0
2024-06-12 10:20:00,101.18,101.22,101.04,101.07,16781.0,97.5239,97.5624,97.3889,97.4178,16781.0
2024-06-12 10:25:00,101.08,101.17,101.0,101.09,13163.0,97.4275,97.5142,97.3504,97.4371,13163.0
2024-06-12 10:30:00,101.1,101.45,101.1,101.41,7903.0,97.4468,97.7841,97.4468,97.7455,7903.0
2024-06-12 10:35:00,101.4,101.5,101.32,101.38,11484.0,97.7359,97.8323,97.6588,97.7166,11484.0
2024-06-12 10:40:00,101.39,101.41,101.3,101.38,5329.0,97.7263,97.7455,97.6395,97.7166,5329.0
2024-06-12 10:45:00,101.36,101.52,101.27,101.5,6931.0,97.6974,97.8516,97.6106,97.8323,6931.0
2024-06-12 10:50:00,101.47,101.49,101.34,101.47,5524.0,97.8034,97.8227,97.6781,97.8034,5524.0
2024-06-12 10:55:00,101.46,101.5,101.35,101.37,4256.0,97.7937,97.8323,97.6877,97.707,4256.0
2024-06-12 11:00:00,101.39,101.45,101.37,101.44,5176.0,97.7263,97.7841,97.707,97.7745,5176.0
2024-06-12 11:05:00,101.42,101.49,101.37,101.43,15349.0,97.7552,97.8227,97.707,97.7648,15349.0
2024-06-12 11:10:00,101.43,101.43,101.27,101.32,11758.0,97.7648,97.7648,97.6106,97.6588,11758.0
2024-06-12 11:15:00,101.3,101.38,101.26,101.38,10887.0,97.6395,97.7166,97.601,97.7166,10887.0
2024-06-12 11:20:00,101.38,101.43,101.29,101.29,7109.0,97.7166,97.7648,97.6299,97.6299,7109.0
2024-06-12 11:25:00,101.3,101.33,101.21,101.32,11932.0,97.6395,97.6684,97.5528,97.6588,11932.0
2024-06-12 11:30:00,101.33,101.46,101.32,101.43,25699.0,97.6684,97.7937,97.6588,97.7648,25699.0
2024-06-12 11:35:00,101.44,101.45,101.31,101.35,8198.0,97.7745,97.7841,97.6492,97.6877,8198.0
2024-06-12 11:40:00,101.35,101.37,101.28,101.31,12746.0,97.6877,97.707,97.6202,97.6492,12746.0
2024-06-12 11:45:00,101.32,101.32,101.21,101.29,20373.0,97.6588,97.6588,97.5528,97.6299,20373.0
2024-06-12 11:50:00,101.27,101.38,101.24,101.34,12191.0,97.6106,97.7166,97.5817,97.6781,12191.0
2024-06-12 11:55:00,101.35,101.44,101.31,101.44,20607.0,97.6877,97.7745,97.6492,97.7745,20607.0
2024-06-12 12:00:00,101.44,101.5,101.4,101.46,14085.0,97.7745,97.8323,97.7359,97.7937,14085.0
2024-06-12 12:05:00,101.47,101.49,101.42,101.47,11120.0,97.8034,97.8227,97.7552,97.8034,11120.0
2024-06-12 12:10:00,101.47,101.51,101.46,101.51,12305.0,97.8034,97.8419,97.7937,97.8419,12305.0
2024-06-12 12:15:00,101.49,101.62,101.47,101.6,7743.0,97.8227,97.948,97.8034,97.9287,7743.0
2024-06-12 12:20:00,101.59,101.69,101.56,101.69,10820.0,97.919,98.0154,97.8901,98.0154,10820.0
2024-06-12 12:25:00,101.68,101.68,101.61,101.62,6642.0,98.0058,98.0058,97.9383,97.948,6642.0
2024-06-12 12:30:00,101.62,101.64,101.43,101.44,14933.0,97.948,97.9672,97.7648,97.7745,14933.0
2024-06-12 12:35:00,101.44,101.52,101.41,101.44,9331.0,97.7745,97.8516,97.7455,97.7745,9331.0
2024-06-12 12:40:00,101.44,101.47,101.4,101.46,28061.0,97.7745,97.8034,97.7359,97.7937,28061.0
2024-06-12 12:45:00,101.45,101.47,101.38,101.39,6637.0,97.7841,97.8034,97.7166,97.7263,6637.0
2024-06-12 12:50:00,101.39,101.42,101.35,101.36,9249.0,97.7263,97.7552,97.6877,97.6974,9249.0
2024-06-12 12:55:00,101.35,101.41,101.35,101.38,6134.0,97.6877,97.7455,97.6877,97.7166,6134.0
2024-06-12 13:00:00,101.38,101.43,101.34,101.34,7189.0,97.7166,97.7648,97.6781,97.6781,7189.0
2024-06-12 13:05:00,101.32,101.34,101.3,101.33,5900.0,97.6588,97.6781,97.6395,97.6684,5900.0
2024-06-12 13:10:00,101.33,101.39,101.32,101.37,7583.0,97.6684,97.7263,97.6588,97.707,7583.0
2024-06-12 13:15:00,101.36,101.41,101.35,101.4,6730.0,97.6974,97.7455,97.6877,97.7359,6730.0
2024-06-12 13:20:00,101.41,101.54,101.4,101.52,8444.0,97.7455,97.8709,97.7359,97.8516,8444.0
2024-06-12 13:25:00,101.52,101.57,101.43,101.44,6663.0,97.8516,97.8998,97.7648,97.7745,6663.0
2024-06-12 13:30:00,101.44,101.46,101.38,101.44,9306.0,97.7745,97.7937,97.7166,97.7745,9306.0
2024-06-12 13:35:00,101.47,101.53,101.43,101.45,12147.0,97.8034,97.8612,97.7648,97.7841,12147.0
2024-06-12 13:40:00,101.44,101.47,101.39,101.45,23845.0,97.7745,97.8034,97.7263,97.7841,23845.0
2024-06-12 13:45:00,101.49,101.59,101.49,101.57,6813.0,97.8227,97.919,97.8227,97.8998,6813.0
2024-06-12 13:50:00,101.56,101.67,101.55,101.67,6578.0,97.8901,97.9962,97.8805,97.9962,6578.0
2024-06-12 13:55:00,101.65,101.71,101.65,101.69,10263.0,97.9769,98.0347,97.9769,98.0154,10263.0
2024-06-12 14:00:00,101.67,101.72,101.44,101.59,12978.0,97.9962,98.0443,97.7745,97.919,12978.0
2024-06-12 14:05:00,101.63,101.66,101.55,101.59,15727.0,97.9576,97.9865,97.8805,97.919,15727.0
2024-06-12 14:10:00,101.61,101.63,101.49,101.53,8392.0,97.9383,97.9576,97.8227,97.8612,8392.0
2024-06-12 14:15:00,101.55,101.57,101.5,101.53,17600.0,97.8805,97.8998,97.8323,97.8612,17600.0
2024-06-12 14:20:00,101.54,101.56,101.51,101.52,19192.0,97.8709,97.8901,97.8419,97.8516,19192.0
2024-06-12 14:25:00,101.51,101.55,101.44,101.47,11312.0,97.8419,97.8805,97.7745,97.8034,11312.0
2024-06-12 14:30:00,101.47,101.59,101.39,101.55,14059.0,97.8034,97.919,97.7263,97.8805,14059.0
2024-06-12 14:35:00,101.45,101.52,101.33,101.39,11558.0,97.7841,97.8516,97.6684,97.7263,11558.0
2024-06-12 14:40:00,101.42,101.43,101.25,101.36,11401.0,97.7552,97.7648,97.5913,97.6974,11401.0
2024-06-12 14:45:00,101.29,101.38,101.27,101.27,7645.0,97.6299,97.7166,97.6106,97.6106,7645.0
2024-06-12 14:50:00,101.3,101.32,101.21,101.26,8969.0,97.6395,97.6588,97.5528,97.601,8969.0
2024-06-12 14:55:00,101.28,101.4,101.26,101.38,7670.0,97.6202,97.7359,97.601,97.7166,7670.0
2024-06-12 15:00:00,101.37,101.6,101.34,101.37,10928.0,97.707,97.9287,97.6781,97.707,10928.0
2024-06-12 15:05:00,101.37,101.42,101.29,101.37,9111.0,97.707,97.7552,97.6299,97.707,9111.0
2024-06-12 15:10:00,101.35,101.4,101.23,101.27,13732.0,97.6877,97.7359,97.5721,97.6106,13732.0
2024-06-12 15:15:00,101.25,101.36,101.23,101.31,9248.0,97.5913,97.6974,97.5721,97.6492,9248.0
2024-06-12 15:20:00,101.3,101.34,101.15,101.18,9375.0,97.6395,97.6781,97.4949,97.5239,9375.0
2024-06-12 15:25:00,101.18,101.19,100.96,100.99,21766.0,97.5239,97.5335,97.3118,97.3407,21766.0
2024-06-12 15:30:00,100.97,101.2,100.96,101.2,52034.0,97.3214,97.5431,97.3118,97.5431,52034.0
2024-06-12 15:35:00,101.19,101.32,101.18,101.26,18294.0,97.5335,97.6588,97.5239,97.601,18294.0
2024-06-12 15:40:00,101.25,101.34,101.19,101.28,13443.0,97.5913,97.6781,97.5335,97.6202,13443.0
2024-06-12 15:45:00,101.28,101.32,101.21,101.24,27295.0,97.6202,97.6588,97.5528,97.5817,27295.0
2024-06-12 15:50:00,101.24,101.46,101.19,101.45,31051.0,97.5817,97.7937,97.5335,97.7841,31051.0
2024-06-12 15:55:00,101.45,101.49,101.27,101.33,119259.0,97.7841,97.8227,97.6106,97.6684,119259.0
2024-06-13 09:30:00,101.29,101.58,101.02,101.45,34892.0,97.6299,97.9094,97.3696,97.7841,34892.0
2024-06-13 09:35:00,101.51,101.69,101.37,101.39,7564.0,97.8419,98.0154,97.707,97.7263,7564.0
2024-06-13 09:40:00,101.5,101.8,101.5,101.6,3644.0,97.8323,98.1215,97.8323,97.9287,3644.0
2024-06-13 09:45:00,101.6,101.6,101.36,101.49,4992.0,97.9287,97.9287,97.6974,97.8227,4992.0
2024-06-13 09:50:00,101.39,101.58,101.36,101.36,18329.0,97.7263,97.9094,97.6974,97.6974,18329.0
2024-06-13 09:55:00,101.39,101.41,101.28,101.3,3021.0,97.7263,97.7455,97.6202,97.6395,3021.0
2024-06-13 10:00:00,101.26,101.38,101.22,101.26,4590.0,97.601,97.7166,97.5624,97.601,4590.0
2024-06-13 10:05:00,101.23,101.29,101.17,101.28,4354.0,97.5721,97.6299,97.5142,97.6202,4354.0
2024-06-13 10:10:00,101.26,101.31,101.13,101.14,4976.0,97.601,97.6492,97.4757,97.4853,4976.0
2024-06-13 10:15:00,101.12,101.28,101.04,101.27,5225.0,97.466,97.6202,97.3889,97.6106,5225.0
2024-06-13 10:20:00,101.24,101.29,101.1,101.11,7332.0,97.5817,97.6299,97.4468,97.4564,7332.0
2024-06-13 10:25:00,101.08,101.13,101.03,101.06,8855.0,97.4275,97.4757,97.3793,97.4082,8855.0
2024-06-13 10:30:00,101.06,101.06,100.81,100.85,16089.0,97.4082,97.4082,97.1672,97.2058,16089.0
2024-06-13 10:35:00,100.86,100.86,100.65,100.67,41222.0,97.2154,97.2154,97.013,97.0323,41222.0
2024-06-13 10:40:00,100.67,100.69,100.48,100.62,14087.0,97.0323,97.0516,96.8492,96.9841,14087.0
2024-06-13 10:45:00,100.66,100.72,100.57,100.65,9532.0,97.0227,97.0805,96.9359,97.013,9532.0
2024-06-13 10:50:00,100.62,100.7,100.58,100.69,7313.0,96.9841,97.0612,96.9455,97.0516,7313.0
2024-06-13 10:55:00,100.72,100.8,100.69,100.8,11567.0,97.0805,97.1576,97.0516,97.1576,11567.0
2024-06-13 11:00:00,100.79,100.79,100.65,100.67,8491.0,97.148,97.148,97.013,97.0323,8491.0
2024-06-13 11:05:00,100.7,100.72,100.6,100.66,9408.0,97.0612,97.0805,96.9648,97.0227,9408.0
2024-06-13 11:10:00,100.67,100.68,100.5,100.5,6706.0,97.0323,97.0419,96.8684,96.8684,6706.0
2024-06-13 11:15:00,100.5,100.58,100.44,100.57,18324.0,96.8684,96.9455,96.8106,96.9359,18324.0
2024-06-13 11:20:00,100.59,100.65,100.56,100.65,3557.0,96.9552,97.013,96.9263,97.013,3557.0
2024-06-13 11:25:00,100.64,100.71,100.6,100.6,4952.0,97.0034,97.0708,96.9648,96.9648,4952.0
2024-06-13 11:30:00,100.61,100.68,100.57,100.68,6292.0,96.9745,97.0419,96.9359,97.0419,6292.0
2024-06-13 11:35:00,100.7,100.77,100.63,100.68,3723.0,97.0612,97.1287,96.9937,97.0419,3723.0
2024-06-13 11:40:00,100.67,100.78,100.67,100.78,3994.0,97.0323,97.1383,97.0323,97.1383,3994.0
2024-06-13 11:45:00,100.78,100.83,100.77,100.77,5568.0,97.1383,97.1865,97.1287,97.1287,5568.0
2024-06-13 11:50:00,100.79,100.83,100.79,100.82,2916.0,97.148,97.1865,97.148,97.1769,2916.0
2024-06-13 11:55:00,100.79,100.82,100.77,100.79,2630.0,97.148,97.1769,97.1287,97.148,2630.0
2024-06-13 12:00:00,100.73,100.73,100.67,100.68,4650.0,97.0901,97.0901,97.0323,97.0419,4650.0
2024-06-13 12:05:00,100.7,100.84,100.69,100.78,12063.0,97.0612,97.1961,97.0516,97.1383,12063.0
2024-06-13 12:10:00,100.77,100.89,100.74,100.89,6800.0,97.1287,97.2443,97.0998,97.2443,6800.0
2024-06-13 12:15:00,100.89,101.01,100.87,101.0,12601.0,97.2443,97.36,97.2251,97.3504,12601.0
2024-06-13 12:20:00,100.99,101.06,100.97,101.0,3332.0,97.3407,97.4082,97.3214,97.3504,3332.0
2024-06-13 12:25:00,100.99,101.01,100.93,100.93,4908.0,97.3407,97.36,97.2829,97.2829,4908.0
2024-06-13 12:30:00,100.95,101.07,100.93,101.07,3640.0,97.3022,97.4178,97.2829,97.4178,3640.0
2024-06-13 12:35:00,101.08,101.12,101.05,101.09,7391.0,97.4275,97.466,97.3986,97.4371,7391.0
2024-06-13 12:40:00,101.09,101.17,101.08,101.12,4405.0,97.4371,97.5142,97.4275,97.466,4405.0
2024-06-13 12:45:00,101.13,101.21,101.12,101.21,3957.0,97.4757,97.5528,97.466,97.5528,3957.0
2024-06-13 12:50:00,101.21,101.26,101.19,101.21,5398.0,97.5528,97.601,97.5335,97.5528,5398.0
2024-06-13 12:55:00,101.2,101.24,101.19,101.22,3681.0,97.5431,97.5817,97.5335,97.5624,3681.0
2024-06-13 13:00:00,101.22,101.38,101.22,101.35,5302.0,97.5624,97.7166,97.5624,97.6877,5302.0
2024-06-13 13:05:00,101.37,101.46,101.34,101.42,5703.0,97.707,97.7937,97.6781,97.7552,5703.0
2024-06-13 13:10:00,101.43,101.44,101.37,101.43,5386.0,97.7648,97.7745,97.707,97.7648,5386.0
2024-06-13 13:15:00,101.43,101.45,101.34,101.34,16137.0,97.7648,97.7841,97.6781,97.6781,16137.0
2024-06-13 13:20:00,101.37,101.38,101.3,101.3,3974.0,97.707,97.7166,97.6395,97.6395,3974.0
2024-06-13 13:25:00,101.29,101.32,101.25,101.26,6394.0,97.6299,97.6588,97.5913,97.601,6394.0
2024-06-13 13:30:00,101.28,101.28,101.21,101.22,2171.0,97.6202,97.6202,97.5528,97.5624,2171.0
2024-06-13 13:35:00,101.22,101.23,101.18,101.23,5962.0,97.5624,97.5721,97.5239,97.5721,5962.0
2024-06-13 13:40:00,101.25,101.34,101.25,101.3,1794.0,97.5913,97.6781,97.5913,97.6395,1794.0
2024-06-13 13:45:00,101.29,101.32,101.29,101.31,1660.0,97.6299,97.6588,97.6299,97.6492,1660.0
2024-06-13 13:50:00,101.29,101.37,101.29,101.33,2426.0,97.6299,97.707,97.6299,97.6684,2426.0
2024-06-13 13:55:00,101.33,101.34,101.31,101.32,3794.0,97.6684,97.6781,97.6492,97.6588,3794.0
2024-06-13 14:00:00,101.31,101.39,101.31,101.35,4394.0,97.6492,97.7263,97.6492,97.6877,4394.0
2024-06-13 14:05:00,101.35,101.41,101.35,101.36,1987.0,97.6877,97.7455,97.6877,97.6974,1987.0
2024-06-13 14:10:00,101.37,101.39,101.35,101.35,5793.0,97.707,97.7263,97.6877,97.6877,5793.0
2024-06-13 14:15:00,101.34,101.38,101.26,101.29,3789.0,97.6781,97.7166,97.601,97.6299,3789.0
2024-06-13 14:20:00,101.29,101.32,101.28,101.32,2917.0,97.6299,97.6588,97.6202,97.6588,2917.0
2024-06-13 14:25:00,101.35,101.4,101.34,101.39,3398.0,97.6877,97.7359,97.6781,97.7263,3398.0
2024-06-13 14:30:00,101.39,101.44,101.38,101.4,5993.0,97.7263,97.7745,97.7166,97.7359,5993.0
2024-06-13 14:35:00,101.41,101.42,101.37,101.37,3275.0,97.7455,97.7552,97.707,97.707,3275.0
2024-06-13 14:40:00,101.38,101.44,101.34,101.36,4603.0,97.7166,97.7745,97.6781,97.6974,4603.0
2024-06-13 14:45:00,101.36,101.43,101.36,101.36,3943.0,97.6974,97.7648,97.6974,97.6974,3943.0
2024-06-13 14:50:00,101.38,101.6,101.37,101.57,12449.0,97.7166,97.9287,97.707,97.8998,12449.0
2024-06-13 14:55:00,101.58,101.61,101.54,101.61,3891.0,97.9094,97.9383,97.8709,97.9383,3891.0
2024-06-13 15:00:00,101.59,101.59,101.48,101.56,6786.0,97.919,97.919,97.813,97.8901,6786.0
2024-06-13 15:05:00,101.57,101.59,101.52,101.55,4438.0,97.8998,97.919,97.8516,97.8805,4438.0
2024-06-13 15:10:00,101.54,101.56,101.5,101.51,7865.0,97.8709,97.8901,97.8323,97.8419,7865.0
2024-06-13 15:15:00,101.5,101.6,101.49,101.59,19660.0,97.8323,97.9287,97.8227,97.919,19660.0
2024-06-13 15:20:00,101.6,101.65,101.58,101.62,21309.0,97.9287,97.9769,97.9094,97.948,21309.0
2024-06-13 15:25:00,101.62,101.67,101.58,101.6,21543.0,97.948,97.9962,97.9094,97.9287,21543.0
2024-06-13 15:30:00,101.59,101.62,101.54,101.62,14976.0,97.919,97.948,97.8709,97.948,14976.0
2024-06-13 15:35:00,101.6,101.69,101.56,101.67,19005.0,97.9287,98.0154,97.8901,97.9962,19005.0
2024-06-13 15:40:00,101.69,101.71,101.53,101.54,16551.0,98.0154,98.0347,97.8612,97.8709,16551.0
2024-06-13 15:45:00,101.54,101.62,101.51,101.51,15839.0,97.8709,97.948,97.8419,97.8419,15839.0
2024-06-13 15:50:00,101.51,101.58,101.34,101.37,29588.0,97.8419,97.9094,97.6781,97.707,29588.0
2024-06-13 15:55:00,101.36,101.36,101.2,101.2,89367.0,97.6974,97.6974,97.5431,97.5431,89367.0
2024-06-14 09:30:00,100.89,101.18,100.67,101.03,39927.0,97.2443,97.5239,97.0323,97.3793,39927.0
2024-06-14 09:35:00,101.21,101.46,101.08,101.33,6564.0,97.5528,97.7937,97.4275,97.6684,6564.0
2024-06-14 09:40:00,101.37,101.63,101.35,101.5,13321.0,97.707,97.9576,97.6877,97.8323,13321.0
2024-06-14 09:45:00,101.49,101.58,101.3,101.32,16315.0,97.8227,97.9094,97.6395,97.6588,16315.0
2024-06-14 09:50:00,101.3,101.33,101.17,101.24,11648.0,97.6395,97.6684,97.5142,97.5817,11648.0
2024-06-14 09:55:00,101.24,101.24,101.0,101.03,6326.0,97.5817,97.5817,97.3504,97.3793,6326.0
2024-06-14 10:00:00,101.03,101.09,100.95,101.05,35172.0,97.3793,97.4371,97.3022,97.3986,35172.0
2024-06-14 10:05:00,101.08,101.19,101.01,101.17,7958.0,97.4275,97.5335,97.36,97.5142,7958.0
2024-06-14 10:10:00,101.16,101.18,101.01,101.01,7172.0,97.5046,97.5239,97.36,97.36,7172.0
2024-06-14 10:15:00,101.0,101.12,100.99,101.1,7257.0,97.3504,97.466,97.3407,97.4468,7257.0
2024-06-14 10:20:00,101.03,101.12,100.98,100.99,11641.0,97.3793,97.466,97.3311,97.3407,11641.0
2024-06-14 10:25:00,100.99,101.16,100.96,101.09,12819.0,97.3407,97.5046,97.3118,97.4371,12819.0
2024-06-14 10:30:00,101.13,101.14,101.02,101.06,12387.0,97.4757,97.4853,97.3696,97.4082,12387.0
2024-06-14 10:35:00,101.06,101.35,101.06,101.34,9616.0,97.4082,97.6877,97.4082,97.6781,9616.0
2024-06-14 10:40:00,101.34,101.34,101.17,101.18,11129.0,97.6781,97.6781,97.5142,97.5239,11129.0
2024-06-14 10:45:00,101.18,101.18,101.08,101.12,11247.0,97.5239,97.5239,97.4275,97.466,11247.0
2024-06-14 10:50:00,101.12,101.32,101.07,101.32,10883.0,97.466,97.6588,97.4178,97.6588,10883.0
2024-06-14 10:55:00,101.34,101.39,101.32,101.34,11489.0,97.6781,97.7263,97.6588,97.6781,11489.0
2024-06-14 11:00:00,101.36,101.38,101.27,101.27,13338.0,97.6974,97.7166,97.6106,97.6106,13338.0
2024-06-14 11:05:00,101.29,101.4,101.29,101.37,6161.0,97.6299,97.7359,97.6299,97.707,6161.0
2024-06-14 11:10:00,101.37,101.47,101.37,101.43,5832.0,97.707,97.8034,97.707,97.7648,5832.0
2024-06-14 11:15:00,101.42,101.6,101.41,101.6,8026.0,97.7552,97.9287,97.7455,97.9287,8026.0
2024-06-14 11:20:00,101.59,101.76,101.58,101.76,20015.0,97.919,98.0829,97.9094,98.0829,20015.0
2024-06-14 11:25:00,101.76,101.81,101.69,101.81,14819.0,98.0829,98.1311,98.0154,98.1311,14819.0
2024-06-14 11:30:00,101.81,101.91,101.8,101.87,16342.0,98.1311,98.2275,98.1215,98.1889,16342.0
2024-06-14 11:35:00,101.87,101.91,101.76,101.78,13717.0,98.1889,98.2275,98.0829,98.1022,13717.0
2024-06-14 11:40:00,101.79,101.81,101.76,101.76,7890.0,98.1118,98.1311,98.0829,98.0829,7890.0
2024-06-14 11:45:00,101.76,101.86,101.74,101.86,15647.0,98.0829,98.1793,98.0636,98.1793,15647.0
2024-06-14 11:50:00,101.87,101.92,101.8,101.82,47994.0,98.1889,98.2371,98.1215,98.1407,47994.0
2024-06-14 11:55:00,101.81,101.86,101.74,101.84,23400.0,98.1311,98.1793,98.0636,98.16,23400.0
2024-06-14 12:00:00,101.83,101.83,101.69,101.73,22657.0,98.1504,98.1504,98.0154,98.054,22657.0
2024-06-14 12:05:00,101.73,101.74,101.65,101.72,25527.0,98.054,98.0636,97.9769,98.0443,25527.0
2024-06-14 12:10:00,101.72,101.79,101.71,101.79,9595.0,98.0443,98.1118,98.0347,98.1118,9595.0
2024-06-14 12:15:00,101.79,101.85,101.76,101.84,8952.0,98.1118,98.1696,98.0829,98.16,8952.0
2024-06-14 12:20:00,101.83,101.92,101.83,101.89,19733.0,98.1504,98.2371,98.1504,98.2082,19733.0
2024-06-14 12:25:00,101.89,102.0,101.89,101.98,14175.0,98.2082,98.3142,98.2082,98.295,14175.0
2024-06-14 12:30:00,101.98,102.03,101.95,102.01,18154.0,98.295,98.3431,98.266,98.3239,18154.0
2024-06-14 12:35:00,102.01,102.04,101.99,102.01,4339.0,98.3239,98.3528,98.3046,98.3239,4339.0
2024-06-14 12:40:00,102.01,102.06,101.99,102.06,4527.0,98.3239,98.3721,98.3046,98.3721,4527.0
2024-06-14 12:45:00,102.07,102.07,101.97,102.0,8220.0,98.3817,98.3817,98.2853,98.3142,8220.0
2024-06-14 12:50:00,102.01,102.03,101.93,101.95,8646.0,98.3239,98.3431,98.2468,98.266,8646.0
2024-06-14 12:55:00,101.94,101.96,101.91,101.93,11361.0,98.2564,98.2757,98.2275,98.2468,11361.0
2024-06-14 13:00:00,101.93,102.02,101.93,101.97,18988.0,98.2468,98.3335,98.2468,98.2853,18988.0
2024-06-14 13:05:00,101.97,102.09,101.97,102.08,4548.0,98.2853,98.401,98.2853,98.3913,4548.0
2024-06-14 13:10:00,102.06,102.09,102.03,102.06,4558.0,98.3721,98.401,98.3431,98.3721,4558.0
2024-06-14 13:15:00,102.07,102.14,102.02,102.14,6817.0,98.3817,98.4492,98.3335,98.4492,6817.0
2024-06-14 13:20:00,102.14,102.15,101.97,102.02,11133.0,98.4492,98.4588,98.2853,98.3335,11133.0
2024-06-14 13:25:00,102.04,102.07,102.01,102.07,9798.0,98.3528,98.3817,98.3239,98.3817,9798.0
2024-06-14 13:30:00,102.07,102.07,102.02,102.05,8031.0,98.3817,98.3817,98.3335,98.3624,8031.0
2024-06-14 13:35:00,102.03,102.1,102.0,102.01,90595.0,98.3431,98.4106,98.3142,98.3239,90595.0
2024-06-14 13:40:00,102.03,102.18,102.02,102.14,22096.0,98.3431,98.4877,98.3335,98.4492,22096.0
2024-06-14 13:45:00,102.11,102.18,102.1,102.15,23037.0,98.4203,98.4877,98.4106,98.4588,23037.0
2024-06-14 13:50:00,102.15,102.17,102.14,102.16,4463.0,98.4588,98.4781,98.4492,98.4684,4463.0
2024-06-14 13:55:00,102.15,102.22,102.15,102.2,9793.0,98.4588,98.5263,98.4588,98.507,9793.0
2024-06-14 14:00:00,102.2,102.24,102.19,102.21,17083.0,98.507,98.5456,98.4974,98.5166,17083.0
2024-06-14 14:05:00,102.2,102.26,102.19,102.2,20202.0,98.507,98.5648,98.4974,98.507,20202.0
2024-06-14 14:10:00,102.2,102.2,102.18,102.19,11717.0,98.507,98.507,98.4877,98.4974,11717.0
2024-06-14 14:15:00,102.19,102.28,102.18,102.26,28544.0,98.4974,98.5841,98.4877,98.5648,28544.0
2024-06-14 14:20:00,102.24,102.34,102.23,102.32,10642.0,98.5456,98.6419,98.5359,98.6227,10642.0
2024-06-14 14:25:00,102.31,102.33,102.21,102.22,7738.0,98.613,98.6323,98.5166,98.5263,7738.0
2024-06-14 14:30:00,102.22,102.23,102.15,102.21,22123.0,98.5263,98.5359,98.4588,98.5166,22123.0
2024-06-14 14:35:00,102.2,102.24,102.18,102.23,11411.0,98.507,98.5456,98.4877,98.5359,11411.0
2024-06-14 14:40:00,102.22,102.22,102.19,102.22,4244.0,98.5263,98.5263,98.4974,98.5263,4244.0
2024-06-14 14:45:00,102.2,102.28,102.2,102.26,7548.0,98.507,98.5841,98.507,98.5648,7548.0
2024-06-14 14:50:00,102.24,102.26,102.19,102.21,8082.0,98.5456,98.5648,98.4974,98.5166,8082.0
2024-06-14 14:55:00,102.21,102.23,102.18,102.22,20800.0,98.5166,98.5359,98.4877,98.5263,20800.0
2024-06-14 15:00:00,102.21,102.21,102.13,102.17,32976.0,98.5166,98.5166,98.4395,98.4781,32976.0
2024-06-14 15:05:00,102.18,102.27,102.17,102.25,7551.0,98.4877,98.5745,98.4781,98.5552,7551.0
2024-06-14 15:10:00,102.25,102.26,102.23,102.25,5746.0,98.5552,98.5648,98.5359,98.5552,5746.0
2024-06-14 15:15:00,102.26,102.29,102.25,102.29,7558.0,98.5648,98.5938,98.5552,98.5938,7558.0
2024-06-14 15:20:00,102.29,102.34,102.25,102.26,14900.0,98.5938,98.6419,98.5552,98.5648,14900.0
2024-06-14 15:25:00,102.25,102.36,102.25,102.31,23366.0,98.5552,98.6612,98.5552,98.613,23366.0
2024-06-14 15:30:00,102.3,102.35,102.28,102.33,20956.0,98.6034,98.6516,98.5841,98.6323,20956.0
2024-06-14 15:35:00,102.33,102.38,102.3,102.32,11065.0,98.6323,98.6805,98.6034,98.6227,11065.0
2024-06-14 15:40:00,102.31,102.37,102.28,102.31,37737.0,98.613,98.6709,98.5841,98.613,37737.0
2024-06-14 15:45:00,102.31,102.33,102.26,102.29,29695.0,98.613,98.6323,98.5648,98.5938,29695.0
2024-06-14 15:50:00,102.28,102.31,102.18,102.2,65359.0,98.5841,98.613,98.4877,98.507,65359.0
2024-06-14 15:55:00,102.21,102.39,102.17,102.39,127736.0,98.5166,98.6901,98.4781,98.6901,127736.0
2024-06-17 09:30:00,101.95,102.1,101.22,101.73,141776.0,98.266,98.4106,97.5624,98.054,141776.0
2024-06-17 09:35:00,101.7,101.78,101.12,101.21,27802.0,98.0251,98.1022,97.466,97.5528,27802.0
2024-06-17 09:40:00,101.19,101.52,101.16,101.37,12303.0,97.5335,97.8516,97.5046,97.707,12303.0
2024-06-17 09:45:00,101.41,101.63,101.41,101.54,11994.0,97.7455,97.9576,97.7455,97.8709,11994.0
2024-06-17 09:50:00,101.54,101.58,101.3,101.32,15518.0,97.8709,97.9094,97.6395,97.6588,15518.0
2024-06-17 09:55:00,101.35,101.37,101.1,101.1,34395.0,97.6877,97.707,97.4468,97.4468,34395.0
2024-06-17 10:00:00,101.1,101.38,101.05,101.34,28846.0,97.4468,97.7166,97.3986,97.6781,28846.0
2024-06-17 10:05:00,101.36,101.39,101.2,101.26,18353.0,97.6974,97.7263,97.5431,97.601,18353.0
2024-06-17 10:10:00,101.21,101.34,101.03,101.09,7541.0,97.5528,97.6781,97.3793,97.4371,7541.0
2024-06-17 10:15:00,101.1,101.24,101.1,101.14,12869.0,97.4468,97.5817,97.4468,97.4853,12869.0
2024-06-17 10:20:00,101.15,101.21,101.1,101.11,7678.0,97.4949,97.5528,97.4468,97.4564,7678.0
2024-06-17 10:25:00,101.12,101.31,101.12,101.17,11934.0,97.466,97.6492,97.466,97.5142,11934.0
2024-06-17 10:30:00,101.2,101.23,101.08,101.11,15303.0,97.5431,97.5721,97.4275,97.4564,15303.0
2024-06-17 10:35:00,101.06,101.08,100.87,100.88,18206.0,97.4082,97.4275,97.2251,97.2347,18206.0
2024-06-17 10:40:00,100.9,101.13,100.9,101.12,7194.0,97.254,97.4757,97.254,97.466,7194.0
2024-06-17 10:45:00,101.11,101.16,101.08,101.14,8796.0,97.4564,97.5046,97.4275,97.4853,8796.0
2024-06-17 10:50:00,101.12,101.13,101.03,101.03,5674.0,97.466,97.4757,97.3793,97.3793,5674.0
2024-06-17 10:55:00,101.02,101.11,101.02,101.06,7952.0,97.3696,97.4564,97.3696,97.4082,7952.0
2024-06-17 11:00:00,101.07,101.18,101.07,101.18,6798.0,97.4178,97.5239,97.4178,97.5239,6798.0
2024-06-17 11:05:00,101.19,101.23,101.12,101.18,6392.0,97.5335,97.5721,97.466,97.5239,6392.0
2024-06-17 11:10:00,101.15,101.27,101.15,101.26,5236.0,97.4949,97.6106,97.4949,97.601,5236.0
2024-06-17 11:15:00,101.2,101.27,101.18,101.24,4436.0,97.5431,97.6106,97.5239,97.5817,4436.0
2024-06-17 11:20:00,101.25,101.28,101.15,101.28,8233.0,97.5913,97.6202,97.4949,97.6202,8233.0
2024-06-17 11:25:00,101.26,101.35,101.23,101.33,14725.0,97.601,97.6877,97.5721,97.6684,14725.0
2024-06-17 11:30:00,101.34,101.34,101.26,101.32,16045.0,97.6781,97.6781,97.601,97.6588,16045.0
2024-06-17 11:35:00,101.33,101.39,101.29,101.31,14310.0,97.6684,97.7263,97.6299,97.6492,14310.0
2024-06-17 11:40:00,101.33,101.49,101.3,101.48,9531.0,97.6684,97.8227,97.6395,97.813,9531.0
2024-06-17 11:45:00,101.49,101.54,101.47,101.49,10021.0,97.8227,97.8709,97.8034,97.8227,10021.0
2024-06-17 11:50:00,101.51,101.51,101.46,101.46,9322.0,97.8419,97.8419,97.7937,97.7937,9322.0
2024-06-17 11:55:00,101.44,101.5,101.43,101.48,8539.0,97.7745,97.8323,97.7648,97.813,8539.0
2024-06-17 12:00:00,101.46,101.52,101.45,101.51,9496.0,97.7937,97.8516,97.7841,97.8419,9496.0
2024-06-17 12:05:00,101.52,101.57,101.52,101.55,6952.0,97.8516,97.8998,97.8516,97.8805,6952.0
2024-06-17 12:10:00,101.55,101.57,101.52,101.55,13513.0,97.8805,97.8998,97.8516,97.8805,13513.0
2024-06-17 12:15:00,101.55,101.58,101.55,101.58,14060.0,97.8805,97.9094,97.8805,97.9094,14060.0
2024-06-17 12:20:00,101.57,101.58,101.43,101.46,34977.0,97.8998,97.9094,97.7648,97.7937,34977.0
2024-06-17 12:25:00,101.47,101.57,101.41,101.56,19123.0,97.8034,97.8998,97.7455,97.8901,19123.0
2024-06-17 12:30:00,101.57,101.59,101.48,101.48,68185.0,97.8998,97.919,97.813,97.813,68185.0
2024-06-17 12:35:00,101.47,101.48,101.42,101.43,16419.0,97.8034,97.813,97.7552,97.7648,16419.0
2024-06-17 12:40:00,101.44,101.46,101.42,101.43,10138.0,97.7745,97.7937,97.7552,97.7648,10138.0
2024-06-17 12:45:00,101.44,101.5,101.42,101.47,7925.0,97.7745,97.8323,97.7552,97.8034,7925.0
2024-06-17 12:50:00,101.47,101.59,101.47,101.59,6173.0,97.8034,97.919,97.8034,97.919,6173.0
2024-06-17 12:55:00,101.59,101.6,101.51,101.55,33140.0,97.919,97.9287,97.8419,97.8805,33140.0
2024-06-17 13:00:00,101.56,101.59,101.48,101.53,5396.0,97.8901,97.919,97.813,97.8612,5396.0
2024-06-17 13:05:00,101.54,101.54,101.47,101.5,5816.0,97.8709,97.8709,97.8034,97.8323,5816.0
2024-06-17 13:10:00,101.51,101.51,101.45,101.46,7132.0,97.8419,97.8419,97.7841,97.7937,7132.0
2024-06-17 13:15:00,101.45,101.46,101.42,101.43,8374.0,97.7841,97.7937,97.7552,97.7648,8374.0
2024-06-17 13:20:00,101.44,101.45,101.26,101.31,12557.0,97.7745,97.7841,97.601,97.6492,12557.0
2024-06-17 13:25:00,101.31,101.34,101.26,101.26,11422.0,97.6492,97.6781,97.601,97.601,11422.0
2024-06-17 13:30:00,101.26,101.34,101.25,101.28,41352.0,97.601,97.6781,97.5913,97.6202,41352.0
2024-06-17 13:35:00,101.31,101.32,101.2,101.24,23806.0,97.6492,97.6588,97.5431,97.5817,23806.0
2024-06-17 13:40:00,101.22,101.24,101.19,101.19,22717.0,97.5624,97.5817,97.5335,97.5335,22717.0
2024-06-17 13:45:00,101.19,101.2,101.14,101.16,16005.0,97.5335,97.5431,97.4853,97.5046,16005.0
2024-06-17 13:50:00,101.15,101.16,101.05,101.1,32339.0,97.4949,97.5046,97.3986,97.4468,32339.0
2024-06-17 13:55:00,101.1,101.16,101.1,101.13,20406.0,97.4468,97.5046,97.4468,97.4757,20406.0
2024-06-17 14:00:00,101.14,101.19,101.12,101.15,23238.0,97.4853,97.5335,97.466,97.4949,23238.0
2024-06-17 14:05:00,101.15,101.31,101.15,101.31,18975.0,97.4949,97.6492,97.4949,97.6492,18975.0
2024-06-17 14:10:00,101.31,101.33,101.24,101.26,16807.0,97.6492,97.6684,97.5817,97.601,16807.0
2024-06-17 14:15:00,101.26,101.33,101.25,101.27,10304.0,97.601,97.6684,97.5913,97.6106,10304.0
2024-06-17 14:20:00,101.27,101.44,101.27,101.43,10931.0,97.6106,97.7745,97.6106,97.7648,10931.0
2024-06-17 14:25:00,101.44,101.52,101.4,101.48,9255.0,97.7745,97.8516,97.7359,97.813,9255.0
2024-06-17 14:30:00,101.48,101.48,101.37,101.38,10061.0,97.813,97.813,97.707,97.7166,10061.0
2024-06-17 14:35:00,101.38,101.38,101.22,101.22,12828.0,97.7166,97.7166,97.5624,97.5624,12828.0
2024-06-17 14:40:00,101.23,101.23,101.09,101.1,21008.0,97.5721,97.5721,97.4371,97.4468,21008.0
2024-06-17 14:45:00,101.05,101.08,100.94,100.94,16286.0,97.3986,97.4275,97.2925,97.2925,16286.0
2024-06-17 14:50:00,100.93,100.98,100.9,100.96,16819.0,97.2829,97.3311,97.254,97.3118,16819.0
2024-06-17 14:55:00,100.95,101.0,100.95,100.99,20870.0,97.3022,97.3504,97.3022,97.3407,20870.0
2024-06-17 15:00:00,100.98,101.0,100.89,100.97,18803.0,97.3311,97.3504,97.2443,97.3214,18803.0
2024-06-17 15:05:00,100.97,100.97,100.85,100.93,13220.0,97.3214,97.3214,97.2058,97.2829,13220.0
2024-06-17 15:10:00,100.93,100.94,100.83,100.83,18635.0,97.2829,97.2925,97.1865,97.1865,18635.0
2024-06-17 15:15:00,100.82,100.94,100.81,100.88,24091.0,97.1769,97.2925,97.1672,97.2347,24091.0
2024-06-17 15:20:00,100.88,100.93,100.85,100.91,27787.0,97.2347,97.2829,97.2058,97.2636,27787.0
2024-06-17 15:25:00,100.91,100.93,100.83,100.89,21261.0,97.2636,97.2829,97.1865,97.2443,21261.0
2024-06-17 15:30:00,100.9,100.96,100.87,100.91,26411.0,97.254,97.3118,97.2251,97.2636,26411.0
2024-06-17 15:35:00,100.91,100.99,100.85,100.91,22621.0,97.2636,97.3407,97.2058,97.2636,22621.0
2024-06-17 15:40:00,100.91,100.93,100.8,100.84,28736.0,97.2636,97.2829,97.1576,97.1961,28736.0
2024-06-17 15:45:00,100.84,100.89,100.72,100.8,36547.0,97.1961,97.2443,97.0805,97.1576,36547.0
2024-06-17 15:50:00,100.79,100.84,100.71,100.8,60352.0,97.148,97.1961,97.0708,97.1576,60352.0
2024-06-17 15:55:00,100.79,100.86,100.69,100.81,151891.0,97.148,97.2154,97.0516,97.1672,151891.0
2024-06-18 09:30:00,100.73,101.14,100.53,101.14,31280.0,97.0901,97.4853,96.8973,97.4853,31280.0
2024-06-18 09:35:00,101.0,101.0,100.54,100.76,11818.0,97.3504,97.3504,96.907,97.119,11818.0
2024-06-18 09:40:00,100.75,100.99,100.6,100.68,17260.0,97.1094,97.3407,96.9648,97.0419,17260.0
2024-06-18 09:45:00,100.74,100.8,100.65,100.71,16265.0,97.0998,97.1576,97.013,97.0708,16265.0
2024-06-18 09:50:00,100.77,100.77,100.49,100.72,16303.0,97.1287,97.1287,96.8588,97.0805,16303.0
2024-06-18 09:55:00,100.75,100.75,100.41,100.44,17532.0,97.1094,97.1094,96.7817,96.8106,17532.0
2024-06-18 10:00:00,100.44,100.46,100.27,100.37,16613.0,96.8106,96.8299,96.6467,96.7431,16613.0
2024-06-18 10:05:00,100.37,100.37,100.02,100.05,30090.0,96.7431,96.7431,96.4058,96.4347,30090.0
2024-06-18 10:10:00,100.04,100.21,100.02,100.16,10675.0,96.4251,96.5889,96.4058,96.5407,10675.0
2024-06-18 10:15:00,100.15,100.17,99.81,99.84,29697.0,96.5311,96.5504,96.2034,96.2323,29697.0
2024-06-18 10:20:00,99.87,100.07,99.7,99.7,48091.0,96.2612,96.454,96.0973,96.0973,48091.0
2024-06-18 10:25:00,99.72,99.93,99.72,99.91,15935.0,96.1166,96.319,96.1166,96.2998,15935.0
2024-06-18 10:30:00,99.87,100.03,99.84,99.98,13725.0,96.2612,96.4154,96.2323,96.3672,13725.0
2024-06-18 10:35:00,99.96,99.98,99.8,99.83,6300.0,96.3479,96.3672,96.1937,96.2226,6300.0
2024-06-18 10:40:00,99.82,99.93,99.79,99.92,10475.0,96.213,96.319,96.1841,96.3094,10475.0
2024-06-18 10:45:00,99.9,99.91,99.75,99.78,13852.0,96.2901,96.2998,96.1455,96.1744,13852.0
2024-06-18 10:50:00,99.79,99.95,99.7,99.95,14420.0,96.1841,96.3383,96.0973,96.3383,14420.0
2024-06-18 10:55:00,99.95,99.99,99.82,99.93,7533.0,96.3383,96.3769,96.213,96.319,7533.0
2024-06-18 11:00:00,99.92,100.0,99.91,99.97,6134.0,96.3094,96.3865,96.2998,96.3576,6134.0
2024-06-18 11:05:00,99.97,100.0,99.95,100.0,7395.0,96.3576,96.3865,96.3383,96.3865,7395.0
2024-06-18 11:10:00,100.0,100.31,99.98,100.2,33387.0,96.3865,96.6853,96.3672,96.5793,33387.0
2024-06-18 11:15:00,100.23,100.29,100.13,100.2,66467.0,96.6082,96.666,96.5118,96.5793,66467.0
2024-06-18 11:20:00,100.2,100.24,100.09,100.12,6167.0,96.5793,96.6178,96.4732,96.5022,6167.0
2024-06-18 11:25:00,100.14,100.25,100.11,100.24,6284.0,96.5214,96.6275,96.4925,96.6178,6284.0
2024-06-18 11:30:00,100.25,100.35,100.23,100.33,6446.0,96.6275,96.7239,96.6082,96.7046,6446.0
2024-06-18 11:35:00,100.33,100.34,100.24,100.24,9084.0,96.7046,96.7142,96.6178,96.6178,9084.0
2024-06-18 11:40:00,100.23,100.42,100.23,100.42,5646.0,96.6082,96.7913,96.6082,96.7913,5646.0
2024-06-18 11:45:00,100.42,100.52,100.4,100.52,12493.0,96.7913,96.8877,96.772,96.8877,12493.0
2024-06-18 11:50:00,100.51,100.51,100.44,100.48,7535.0,96.8781,96.8781,96.8106,96.8492,7535.0
2024-06-18 11:55:00,100.49,100.49,100.41,100.42,8357.0,96.8588,96.8588,96.7817,96.7913,8357.0
2024-06-18 12:00:00,100.43,100.48,100.36,100.37,13351.0,96.801,96.8492,96.7335,96.7431,13351.0
2024-06-18 12:05:00,100.36,100.39,100.31,100.32,11797.0,96.7335,96.7624,96.6853,96.6949,11797.0
2024-06-18 12:10:00,100.32,100.51,100.32,100.48,5958.0,96.6949,96.8781,96.6949,96.8492,5958.0
2024-06-18 12:15:00,100.47,100.5,100.39,100.41,5741.0,96.8395,96.8684,96.7624,96.7817,5741.0
2024-06-18 12:20:00,100.41,100.44,100.36,100.41,7525.0,96.7817,96.8106,96.7335,96.7817,7525.0
2024-06-18 12:25:00,100.41,100.42,100.28,100.3,9511.0,96.7817,96.7913,96.6564,96.6757,9511.0
2024-06-18 12:30:00,100.3,100.3,100.19,100.19,11414.0,96.6757,96.6757,96.5696,96.5696,11414.0
2024-06-18 12:35:00,100.19,100.27,100.19,100.27,9744.0,96.5696,96.6467,96.5696,96.6467,9744.0
2024-06-18 12:40:00,100.28,100.28,100.21,100.24,9687.0,96.6564,96.6564,96.5889,96.6178,9687.0
2024-06-18 12:45:00,100.24,100.24,100.17,100.22,7073.0,96.6178,96.6178,96.5504,96.5985,7073.0
2024-06-18 12:50:00,100.22,100.22,100.11,100.12,9479.0,96.5985,96.5985,96.4925,96.5022,9479.0
2024-06-18 12:55:00,100.12,100.16,100.11,100.13,15159.0,96.5022,96.5407,96.4925,96.5118,15159.0
2024-06-18 13:00:00,100.12,100.14,100.05,100.1,7200.0,96.5022,96.5214,96.4347,96.4829,7200.0
2024-06-18 13:05:00,100.1,100.13,99.97,99.99,13725.0,96.4829,96.5118,96.3576,96.3769,13725.0
2024-06-18 13:10:00,100.0,100.08,99.98,100.07,15619.0,96.3865,96.4636,96.3672,96.454,15619.0
2024-06-18 13:15:00,100.05,100.06,100.01,100.01,8131.0,96.4347,96.4443,96.3961,96.3961,8131.0
2024-06-18 13:20:00,100.04,100.08,99.94,100.05,7079.0,96.4251,96.4636,96.3287,96.4347,7079.0
2024-06-18 13:25:00,100.05,100.12,100.05,100.12,6774.0,96.4347,96.5022,96.4347,96.5022,6774.0
2024-06-18 13:30:00,100.1,100.11,100.04,100.11,3657.0,96.4829,96.4925,96.4251,96.4925,3657.0
2024-06-18 13:35:00,100.12,100.19,100.12,100.13,3498.0,96.5022,96.5696,96.5022,96.5118,3498.0
2024-06-18 13:40:00,100.14,100.14,100.03,100.06,7061.0,96.5214,96.5214,96.4154,96.4443,7061.0
2024-06-18 13:45:00,100.05,100.07,100.04,100.06,6064.0,96.4347,96.454,96.4251,96.4443,6064.0
2024-06-18 13:50:00,100.05,100.06,99.94,99.95,6483.0,96.4347,96.4443,96.3287,96.3383,6483.0
2024-06-18 13:55:00,99.96,100.0,99.91,100.0,7234.0,96.3479,96.3865,96.2998,96.3865,7234.0
2024-06-18 14:00:00,100.0,100.08,99.93,100.06,10457.0,96.3865,96.4636,96.319,96.4443,10457.0
2024-06-18 14:05:00,100.05,100.06,99.97,100.0,12632.0,96.4347,96.4443,96.3576,96.3865,12632.0
2024-06-18 14:10:00,100.0,100.03,99.95,99.95,8817.0,96.3865,96.4154,96.3383,96.3383,8817.0
2024-06-18 14:15:00,99.95,99.95,99.9,99.93,6046.0,96.3383,96.3383,96.2901,96.319,6046.0
2024-06-18 14:20:00,99.92,100.0,99.92,99.98,7913.0,96.3094,96.3865,96.3094,96.3672,7913.0
2024-06-18 14:25:00,99.97,100.07,99.96,100.02,20469.0,96.3576,96.454,96.3479,96.4058,20469.0
2024-06-18 14:30:00,100.02,100.04,99.97,100.02,10238.0,96.4058,96.4251,96.3576,96.4058,10238.0
2024-06-18 14:35:00,100.01,100.01,99.97,100.01,5015.0,96.3961,96.3961,96.3576,96.3961,5015.0
2024-06-18 14:40:00,100.01,100.03,99.99,100.01,9414.0,96.3961,96.4154,96.3769,96.3961,9414.0
2024-06-18 14:45:00,100.01,100.01,99.96,99.98,3656.0,96.3961,96.3961,96.3479,96.3672,3656.0
2024-06-18 14:50:00,99.99,100.01,99.97,99.99,12107.0,96.3769,96.3961,96.3576,96.3769,12107.0
2024-06-18 14:55:00,99.97,99.98,99.93,99.96,8658.0,96.3576,96.3672,96.319,96.3479,8658.0
2024-06-18 15:00:00,99.97,99.99,99.93,99.95,9931.0,96.3576,96.3769,96.319,96.3383,9931.0
2024-06-18 15:05:00,99.94,100.03,99.93,100.0,6342.0,96.3287,96.4154,96.319,96.3865,6342.0
2024-06-18 15:10:00,99.99,100.01,99.95,99.99,7162.0,96.3769,96.3961,96.3383,96.3769,7162.0
2024-06-18 15:15:00,99.98,99.99,99.95,99.95,6593.0,96.3672,96.3769,96.3383,96.3383,6593.0
2024-06-18 15:20:00,99.97,99.99,99.94,99.97,11458.0,96.3576,96.3769,96.3287,96.3576,11458.0
2024-06-18 15:25:00,99.97,100.01,99.94,99.96,9895.0,96.3576,96.3961,96.3287,96.3479,9895.0
2024-06-18 15:30:00,99.95,100.0,99.9,99.94,13114.0,96.3383,96.3865,96.2901,96.3287,13114.0
2024-06-18 15:35:00,99.95,100.02,99.93,99.94,12461.0,96.3383,96.4058,96.319,96.3287,12461.0
2024-06-18 15:40:00,99.95,99.99,99.87,99.92,33505.0,96.3383,96.3769,96.2612,96.3094,33505.0
2024-06-18 15:45:00,99.93,99.95,99.84,99.85,26761.0,96.319,96.3383,96.2323,96.2419,26761.0
2024-06-18 15:50:00,99.86,100.03,99.81,100.03,40393.0,96.2516,96.4154,96.2034,96.4154,40393.0
2024-06-18 15:55:00,100.04,100.11,99.93,100.06,167525.0,96.4251,96.4925,96.319,96.4443,167525.0
2024-06-20 09:30:00,100.25,100.73,99.85,100.67,53702.0,96.6275,97.0901,96.2419,97.0323,53702.0
2024-06-20 09:35:00,100.58,100.61,100.22,100.22,6642.0,96.9455,96.9745,96.5985,96.5985,6642.0
2024-06-20 09:40:00,100.22,100.59,100.18,100.54,7792.0,96.5985,96.9552,96.56,96.907,7792.0
2024-06-20 09:45:00,100.53,100.65,100.41,100.5,18841.0,96.8973,97.013,96.7817,96.8684,18841.0
2024-06-20 09:50:00,100.49,100.58,100.44,100.5,18338.0,96.8588,96.9455,96.8106,96.8684,18338.0
2024-06-20 09:55:00,100.48,100.58,100.35,100.39,7504.0,96.8492,96.9455,96.7239,96.7624,7504.0
2024-06-20 10:00:00,100.38,100.49,100.34,100.42,54425.0,96.7528,96.8588,96.7142,96.7913,54425.0
2024-06-20 10:05:00,100.42,100.5,100.28,100.48,8639.0,96.7913,96.8684,96.6564,96.8492,8639.0
2024-06-20 10:10:00,100.42,100.54,100.38,100.52,21289.0,96.7913,96.907,96.7528,96.8877,21289.0
2024-06-20 10:15:00,100.56,100.68,100.42,100.58,24019.0,96.9263,97.0419,96.7913,96.9455,24019.0
2024-06-20 10:20:00,100.6,100.61,100.36,100.36,14033.0,96.9648,96.9745,96.7335,96.7335,14033.0
2024-06-20 10:25:00,100.39,100.46,100.32,100.37,11200.0,96.7624,96.8299,96.6949,96.7431,11200.0
2024-06-20 10:30:00,100.39,100.43,100.16,100.22,12392.0,96.7624,96.801,96.5407,96.5985,12392.0
2024-06-20 10:35:00,100.24,100.3,100.19,100.2,11223.0,96.6178,96.6757,96.5696,96.5793,11223.0
2024-06-20 10:40:00,100.21,100.25,100.11,100.12,8989.0,96.5889,96.6275,96.4925,96.5022,8989.0
2024-06-20 10:45:00,100.12,100.12,100.05,100.07,8037.0,96.5022,96.5022,96.4347,96.454,8037.0
2024-06-20 10:50:00,100.07,100.08,99.95,99.96,24436.0,96.454,96.4636,96.3383,96.3479,24436.0
2024-06-20 10:55:00,99.96,99.99,99.9,99.91,14985.0,96.3479,96.3769,96.2901,96.2998,14985.0
2024-06-20 11:00:00,99.93,100.0,99.9,99.9,11055.0,96.319,96.3865,96.2901,96.2901,11055.0
2024-06-20 11:05:00,99.9,99.9,99.83,99.83,8136.0,96.2901,96.2901,96.2226,96.2226,8136.0
2024-06-20 11:10:00,99.84,99.91,99.81,99.91,25334.0,96.2323,96.2998,96.2034,96.2998,25334.0
2024-06-20 11:15:00,99.89,99.97,99.85,99.89,14294.0,96.2805,96.3576,96.2419,96.2805,14294.0
2024-06-20 11:20:00,99.87,99.87,99.64,99.68,18387.0,96.2612,96.2612,96.0395,96.0781,18387.0
2024-06-20 11:25:00,99.68,99.7,99.61,99.64,14579.0,96.0781,96.0973,96.0106,96.0395,14579.0
2024-06-20 11:30:00,99.63,99.78,99.59,99.76,19121.0,96.0299,96.1744,95.9913,96.1552,19121.0
2024-06-20 11:35:00,99.75,99.77,99.45,99.45,15953.0,96.1455,96.1648,95.8564,95.8564,15953.0
2024-06-20 11:40:00,99.45,99.59,99.4,99.43,12227.0,95.8564,95.9913,95.8082,95.8371,12227.0
2024-06-20 11:45:00,99.45,99.59,99.44,99.59,12522.0,95.8564,95.9913,95.8467,95.9913,12522.0
2024-06-20 11:50:00,99.63,99.64,99.43,99.44,8378.0,96.0299,96.0395,95.8371,95.8467,8378.0
2024-06-20 11:55:00,99.43,99.52,99.41,99.41,15182.0,95.8371,95.9238,95.8178,95.8178,15182.0
2024-06-20 12:00:00,99.43,99.59,99.42,99.59,14587.0,95.8371,95.9913,95.8275,95.9913,14587.0
2024-06-20 12:05:00,99.58,99.58,99.46,99.52,15615.0,95.9817,95.9817,95.866,95.9238,15615.0
2024-06-20 12:10:00,99.54,99.62,99.52,99.6,8894.0,95.9431,96.0202,95.9238,96.001,8894.0
2024-06-20 12:15:00,99.62,99.67,99.59,99.67,8771.0,96.0202,96.0684,95.9913,96.0684,8771.0
2024-06-20 12:20:00,99.68,99.77,99.56,99.57,24862.0,96.0781,96.1648,95.9624,95.972,24862.0
2024-06-20 12:25:00,99.57,99.69,99.57,99.62,9210.0,95.972,96.0877,95.972,96.0202,9210.0
2024-06-20 12:30:00,99.63,99.76,99.53,99.67,28184.0,96.0299,96.1552,95.9335,96.0684,28184.0
2024-06-20 12:35:00,99.65,99.73,99.64,99.66,17260.0,96.0491,96.1263,96.0395,96.0588,17260.0
2024-06-20 12:40:00,99.69,99.71,99.65,99.7,8005.0,96.0877,96.107,96.0491,96.0973,8005.0
2024-06-20 12:45:00,99.72,99.78,99.69,99.73,12146.0,96.1166,96.1744,96.0877,96.1263,12146.0
2024-06-20 12:50:00,99.73,99.75,99.67,99.68,16568.0,96.1263,96.1455,96.0684,96.0781,16568.0
2024-06-20 12:55:00,99.68,99.72,99.62,99.62,13263.0,96.0781,96.1166,96.0202,96.0202,13263.0
2024-06-20 13:00:00,99.64,99.77,99.62,99.77,8429.0,96.0395,96.1648,96.0202,96.1648,8429.0
2024-06-20 13:05:00,99.77,99.77,99.57,99.57,15759.0,96.1648,96.1648,95.972,95.972,15759.0
2024-06-20 13:10:00,99.59,99.69,99.59,99.67,18117.0,95.9913,96.0877,95.9913,96.0684,18117.0
2024-06-20 13:15:00,99.67,99.77,99.62,99.73,12866.0,96.0684,96.1648,96.0202,96.1263,12866.0
2024-06-20 13:20:00,99.74,99.85,99.73,99.84,9429.0,96.1359,96.2419,96.1263,96.2323,9429.0
2024-06-20 13:25:00,99.87,99.89,99.81,99.85,7901.0,96.2612,96.2805,96.2034,96.2419,7901.0
2024-06-20 13:30:00,99.88,100.05,99.88,100.05,9881.0,96.2708,96.4347,96.2708,96.4347,9881.0
2024-06-20 13:35:00,100.06,100.18,100.01,100.18,12416.0,96.4443,96.56,96.3961,96.56,12416.0
2024-06-20 13:40:00,100.16,100.23,100.16,100.17,12678.0,96.5407,96.6082,96.5407,96.5504,12678.0
2024-06-20 13:45:00,100.16,100.17,100.11,100.15,15777.0,96.5407,96.5504,96.4925,96.5311,15777.0
2024-06-20 13:50:00,100.15,100.2,100.12,100.2,21733.0,96.5311,96.5793,96.5022,96.5793,21733.0
2024-06-20 13:55:00,100.2,100.25,100.14,100.21,29210.0,96.5793,96.6275,96.5214,96.5889,29210.0
2024-06-20 14:00:00,100.19,100.25,100.1,100.25,86195.0,96.5696,96.6275,96.4829,96.6275,86195.0
2024-06-20 14:05:00,100.23,100.28,100.1,100.12,14554.0,96.6082,96.6564,96.4829,96.5022,14554.0
2024-06-20 14:10:00,100.12,100.15,100.04,100.12,12152.0,96.5022,96.5311,96.4251,96.5022,12152.0
2024-06-20 14:15:00,100.12,100.17,100.11,100.13,10061.0,96.5022,96.5504,96.4925,96.5118,10061.0
2024-06-20 14:20:00,100.13,100.15,100.09,100.15,9735.0,96.5118,96.5311,96.4732,96.5311,9735.0
2024-06-20 14:25:00,100.14,100.15,100.06,100.07,12579.0,96.5214,96.5311,96.4443,96.454,12579.0
2024-06-20 14:30:00,100.07,100.08,99.95,99.95,19910.0,96.454,96.4636,96.3383,96.3383,19910.0
2024-06-20 14:35:00,99.97,100.01,99.91,99.94,30427.0,96.3576,96.3961,96.2998,96.3287,30427.0
2024-06-20 14:40:00,99.94,100.0,99.91,99.98,41714.0,96.3287,96.3865,96.2998,96.3672,41714.0
2024-06-20 14:45:00,99.97,100.08,99.96,100.05,14138.0,96.3576,96.4636,96.3479,96.4347,14138.0
2024-06-20 14:50:00,100.05,100.1,99.99,100.02,23066.0,96.4347,96.4829,96.3769,96.4058,23066.0
2024-06-20 14:55:00,100.02,100.08,100.01,100.04,17090.0,96.4058,96.4636,96.3961,96.4251,17090.0
2024-06-20 15:00:00,100.05,100.09,99.97,100.01,18281.0,96.4347,96.4732,96.3576,96.3961,18281.0
2024-06-20 15:05:00,100.01,100.02,99.9,99.93,12414.0,96.3961,96.4058,96.2901,96.319,12414.0
2024-06-20 15:10:00,99.92,99.96,99.87,99.91,12301.0,96.3094,96.3479,96.2612,96.2998,12301.0
2024-06-20 15:15:00,99.91,99.95,99.87,99.89,17167.0,96.2998,96.3383,96.2612,96.2805,17167.0
2024-06-20 15:20:00,99.89,99.98,99.87,99.9,21335.0,96.2805,96.3672,96.2612,96.2901,21335.0
2024-06-20 15:25:00,99.9,100.04,99.86,100.03,18485.0,96.2901,96.4251,96.2516,96.4154,18485.0
2024-06-20 15:30:00,100.01,100.07,99.88,100.03,26139.0,96.3961,96.454,96.2708,96.4154,26139.0
2024-06-20 15:35:00,100.02,100.04,99.91,100.02,27000.0,96.4058,96.4251,96.2998,96.4058,27000.0
2024-06-20 15:40:00,100.02,100.03,99.86,99.86,34011.0,96.4058,96.4154,96.2516,96.2516,34011.0
2024-06-20 15:45:00,99.86,99.97,99.86,99.94,35550.0,96.2516,96.3576,96.2516,96.3287,35550.0
2024-06-20 15:50:00,99.92,100.21,99.91,100.18,80115.0,96.3094,96.5889,96.2998,96.56,80115.0
2024-06-20 15:55:00,100.19,100.19,99.95,100.11,222269.0,96.5696,96.5696,96.3383,96.4925,222269.0
2024-06-21 09:30:00,100.29,100.39,99.85,100.3,1447020.0,96.666,96.7624,96.2419,96.6757,1447020.0
2024-06-21 09:35:00,100.34,100.58,100.18,100.21,13205.0,96.7142,96.9455,96.56,96.5889,13205.0
2024-06-21 09:40:00,100.2,100.63,100.2,100.59,26817.0,96.5793,96.9937,96.5793,96.9552,26817.0
2024-06-21 09:45:00,100.54,100.89,100.5,100.88,11722.0,96.907,97.2443,96.8684,97.2347,11722.0
2024-06-21 09:50:00,100.88,101.05,100.82,100.82,22053.0,97.2347,97.3986,97.1769,97.1769,22053.0
2024-06-21 09:55:00,100.81,100.99,100.79,100.85,10364.0,97.1672,97.3407,97.148,97.2058,10364.0
2024-06-21 10:00:00,100.83,101.01,100.8,101.01,9419.0,97.1865,97.36,97.1576,97.36,9419.0
2024-06-21 10:05:00,100.97,101.03,100.69,100.74,16685.0,97.3214,97.3793,97.0516,97.0998,16685.0
2024-06-21 10:10:00,100.73,100.84,100.66,100.82,29185.0,97.0901,97.1961,97.0227,97.1769,29185.0
2024-06-21 10:15:00,100.82,100.82,100.44,100.45,11330.0,97.1769,97.1769,96.8106,96.8202,11330.0
2024-06-21 10:20:00,100.43,100.74,100.4,100.73,9051.0,96.801,97.0998,96.772,97.0901,9051.0
2024-06-21 10:25:00,100.73,100.94,100.73,100.93,9858.0,97.0901,97.2925,97.0901,97.2829,9858.0
2024-06-21 10:30:00,100.92,100.92,100.66,100.75,10876.0,97.2733,97.2733,97.0227,97.1094,10876.0
2024-06-21 10:35:00,100.76,100.83,100.6,100.6,9281.0,97.119,97.1865,96.9648,96.9648,9281.0
2024-06-21 10:40:00,100.59,100.65,100.56,100.57,8886.0,96.9552,97.013,96.9263,96.9359,8886.0
2024-06-21 10:45:00,100.59,100.72,100.58,100.7,22142.0,96.9552,97.0805,96.9455,97.0612,22142.0
2024-06-21 10:50:00,100.7,100.8,100.67,100.68,9616.0,97.0612,97.1576,97.0323,97.0419,9616.0
2024-06-21 10:55:00,100.68,100.74,100.51,100.51,14738.0,97.0419,97.0998,96.8781,96.8781,14738.0
2024-06-21 11:00:00,100.5,100.51,100.38,100.4,5773.0,96.8684,96.8781,96.7528,96.772,5773.0
2024-06-21 11:05:00,100.39,100.48,100.35,100.47,7499.0,96.7624,96.8492,96.7239,96.8395,7499.0
2024-06-21 11:10:00,100.46,100.5,100.35,100.41,10097.0,96.8299,96.8684,96.7239,96.7817,10097.0
2024-06-21 11:15:00,100.41,100.42,100.24,100.29,12060.0,96.7817,96.7913,96.6178,96.666,12060.0
2024-06-21 11:20:00,100.27,100.27,100.01,100.01,10929.0,96.6467,96.6467,96.3961,96.3961,10929.0
2024-06-21 11:25:00,100.0,100.03,99.95,99.95,10854.0,96.3865,96.4154,96.3383,96.3383,10854.0
2024-06-21 11:30:00,99.9,99.9,99.82,99.86,12104.0,96.2901,96.2901,96.213,96.2516,12104.0
2024-06-21 11:35:00,99.9,99.9,99.79,99.83,12517.0,96.2901,96.2901,96.1841,96.2226,12517.0
2024-06-21 11:40:00,99.82,99.86,99.67,99.69,11011.0,96.213,96.2516,96.0684,96.0877,11011.0
2024-06-21 11:45:00,99.68,99.72,99.6,99.64,13442.0,96.0781,96.1166,96.001,96.0395,13442.0
2024-06-21 11:50:00,99.66,99.72,99.55,99.6,9633.0,96.0588,96.1166,95.9528,96.001,9633.0
2024-06-21 11:55:00,99.61,99.73,99.59,99.71,6767.0,96.0106,96.1263,95.9913,96.107,6767.0
2024-06-21 12:00:00,99.72,99.78,99.7,99.74,3961.0,96.1166,96.1744,96.0973,96.1359,3961.0
2024-06-21 12:05:00,99.72,99.8,99.69,99.8,7348.0,96.1166,96.1937,96.0877,96.1937,7348.0
2024-06-21 12:10:00,99.81,99.85,99.8,99.82,4192.0,96.2034,96.2419,96.1937,96.213,4192.0
2024-06-21 12:15:00,99.82,99.83,99.74,99.77,4190.0,96.213,96.2226,96.1359,96.1648,4190.0
2024-06-21 12:20:00,99.74,99.78,99.73,99.78,4551.0,96.1359,96.1744,96.1263,96.1744,4551.0
2024-06-21 12:25:00,99.79,99.82,99.78,99.79,7448.0,96.1841,96.213,96.1744,96.1841,7448.0
2024-06-21 12:30:00,99.8,99.87,99.72,99.72,6012.0,96.1937,96.2612,96.1166,96.1166,6012.0
2024-06-21 12:35:00,99.72,99.8,99.66,99.68,7743.0,96.1166,96.1937,96.0588,96.0781,7743.0
2024-06-21 12:40:00,99.69,99.84,99.69,99.84,4530.0,96.0877,96.2323,96.0877,96.2323,4530.0
2024-06-21 12:45:00,99.83,99.96,99.81,99.96,6216.0,96.2226,96.3479,96.2034,96.3479,6216.0
2024-06-21 12:50:00,99.93,99.93,99.85,99.91,6209.0,96.319,96.319,96.2419,96.2998,6209.0
2024-06-21 12:55:00,99.91,99.91,99.86,99.89,4518.0,96.2998,96.2998,96.2516,96.2805,4518.0
2024-06-21 13:00:00,99.89,99.92,99.83,99.91,4644.0,96.2805,96.3094,96.2226,96.2998,4644.0
2024-06-21 13:05:00,99.96,99.96,99.91,99.93,5297.0,96.3479,96.3479,96.2998,96.319,5297.0
2024-06-21 13:10:00,99.94,99.97,99.91,99.96,4002.0,96.3287,96.3576,96.2998,96.3479,4002.0
2024-06-21 13:15:00,99.95,99.98,99.92,99.93,9226.0,96.3383,96.3672,96.3094,96.319,9226.0
2024-06-21 13:20:00,99.93,100.0,99.91,99.98,5069.0,96.319,96.3865,96.2998,96.3672,5069.0
2024-06-21 13:25:00,99.98,100.0,99.96,99.98,4162.0,96.3672,96.3865,96.3479,96.3672,4162.0
2024-06-21 13:30:00,99.99,100.02,99.96,99.98,6046.0,96.3769,96.4058,96.3479,96.3672,6046.0
2024-06-21 13:35:00,99.98,100.01,99.96,100.01,4457.0,96.3672,96.3961,96.3479,96.3961,4457.0
2024-06-21 13:40:00,100.03,100.07,99.92,99.93,5129.0,96.4154,96.454,96.3094,96.319,5129.0
2024-06-21 13:45:00,99.94,99.94,99.82,99.82,3138.0,96.3287,96.3287,96.213,96.213,3138.0
2024-06-21 13:50:00,99.83,99.92,99.82,99.92,7207.0,96.2226,96.3094,96.213,96.3094,7207.0
2024-06-21 13:55:00,99.92,99.93,99.89,99.9,4324.0,96.3094,96.319,96.2805,96.2901,4324.0
2024-06-21 14:00:00,99.89,99.9,99.84,99.84,4487.0,96.2805,96.2901,96.2323,96.2323,4487.0
2024-06-21 14:05:00,99.84,99.94,99.83,99.94,11240.0,96.2323,96.3287,96.2226,96.3287,11240.0
2024-06-21 14:10:00,99.95,99.99,99.91,99.91,6902.0,96.3383,96.3769,96.2998,96.2998,6902.0
2024-06-21 14:15:00,99.93,99.98,99.93,99.94,6022.0,96.319,96.3672,96.319,96.3287,6022.0
2024-06-21 14:20:00,99.95,100.03,99.94,100.0,13456.0,96.3383,96.4154,96.3287,96.3865,13456.0
2024-06-21 14:25:00,99.99,100.03,99.96,100.03,8815.0,96.3769,96.4154,96.3479,96.4154,8815.0
2024-06-21 14:30:00,100.03,100.03,99.89,99.89,8999.0,96.4154,96.4154,96.2805,96.2805,8999.0
2024-06-21 14:35:00,99.9,99.99,99.89,99.94,7845.0,96.2901,96.3769,96.2805,96.3287,7845.0
2024-06-21 14:40:00,99.95,99.99,99.92,99.93,8169.0,96.3383,96.3769,96.3094,96.319,8169.0
2024-06-21 14:45:00,99.94,99.96,99.87,99.89,9145.0,96.3287,96.3479,96.2612,96.2805,9145.0
2024-06-21 14:50:00,99.88,99.92,99.87,99.92,9675.0,96.2708,96.3094,96.2612,96.3094,9675.0
2024-06-21 14:55:00,99.92,99.93,99.81,99.87,34568.0,96.3094,96.319,96.2034,96.2612,34568.0
2024-06-21 15:00:00,99.87,99.88,99.72,99.77,20799.0,96.2612,96.2708,96.1166,96.1648,20799.0
2024-06-21 15:05:00,99.78,99.84,99.75,99.8,11527.0,96.1744,96.2323,96.1455,96.1937,11527.0
2024-06-21 15:10:00,99.79,99.82,99.74,99.81,14183.0,96.1841,96.213,96.1359,96.2034,14183.0
2024-06-21 15:15:00,99.8,99.81,99.74,99.74,12024.0,96.1937,96.2034,96.1359,96.1359,12024.0
2024-06-21 15:20:00,99.75,99.77,99.69,99.71,13921.0,96.1455,96.1648,96.0877,96.107,13921.0
2024-06-21 15:25:00,99.7,99.71,99.62,99.62,18363.0,96.0973,96.107,96.0202,96.0202,18363.0
2024-06-21 15:30:00,99.63,99.7,99.56,99.66,20809.0,96.0299,96.0973,95.9624,96.0588,20809.0
2024-06-21 15:35:00,99.66,99.66,99.56,99.59,23678.0,96.0588,96.0588,95.9624,95.9913,23678.0
2024-06-21 15:40:00,99.59,99.71,99.58,99.7,25611.0,95.9913,96.107,95.9817,96.0973,25611.0
2024-06-21 15:45:00,99.7,99.8,99.64,99.74,33266.0,96.0973,96.1937,96.0395,96.1359,33266.0
2024-06-21 15:50:00,99.74,99.92,99.7,99.79,61029.0,96.1359,96.3094,96.0973,96.1841,61029.0
2024-06-21 15:55:00,99.78,99.9,99.65,99.81,233576.0,96.1744,96.2901,96.0491,96.2034,233576.0
2024-06-24 09:30:00,99.99,100.22,99.77,99.82,39827.0,96.3769,96.5985,96.1648,96.213,39827.0
2024-06-24 09:35:00,99.92,100.34,99.92,100.3,17326.0,96.3094,96.7142,96.3094,96.6757,17326.0
2024-06-24 09:40:00,100.39,100.49,100.29,100.41,12777.0,96.7624,96.8588,96.666,96.7817,12777.0
2024-06-24 09:45:00,100.37,100.64,100.2,100.62,14032.0,96.7431,97.0034,96.5793,96.9841,14032.0
2024-06-24 09:50:00,100.63,100.73,100.51,100.58,11268.0,96.9937,97.0901,96.8781,96.9455,11268.0
2024-06-24 09:55:00,100.59,100.73,100.56,100.67,5390.0,96.9552,97.0901,96.9263,97.0323,5390.0
2024-06-24 10:00:00,100.7,100.74,100.55,100.69,10053.0,97.0612,97.0998,96.9166,97.0516,10053.0
2024-06-24 10:05:00,100.68,100.99,100.68,100.99,18407.0,97.0419,97.3407,97.0419,97.3407,18407.0
2024-06-24 10:10:00,100.96,101.1,100.9,101.08,19827.0,97.3118,97.4468,97.254,97.4275,19827.0
2024-06-24 10:15:00,101.1,101.25,101.07,101.09,6919.0,97.4468,97.5913,97.4178,97.4371,6919.0
2024-06-24 10:20:00,101.09,101.3,101.05,101.22,21841.0,97.4371,97.6395,97.3986,97.5624,21841.0
2024-06-24 10:25:00,101.23,101.46,101.16,101.44,11011.0,97.5721,97.7937,97.5046,97.7745,11011.0
2024-06-24 10:30:00,101.45,101.53,101.27,101.51,11831.0,97.7841,97.8612,97.6106,97.8419,11831.0
2024-06-24 10:35:00,101.48,101.56,101.33,101.54,16048.0,97.813,97.8901,97.6684,97.8709,16048.0
2024-06-24 10:40:00,101.52,101.8,101.51,101.78,15924.0,97.8516,98.1215,97.8419,98.1022,15924.0
2024-06-24 10:45:00,101.81,101.84,101.69,101.74,16309.0,98.1311,98.16,98.0154,98.0636,16309.0
2024-06-24 10:50:00,101.69,101.75,101.58,101.7,18341.0,98.0154,98.0733,97.9094,98.0251,18341.0
2024-06-24 10:55:00,101.67,101.75,101.49,101.49,12651.0,97.9962,98.0733,97.8227,97.8227,12651.0
2024-06-24 11:00:00,101.54,101.6,101.44,101.47,6490.0,97.8709,97.9287,97.7745,97.8034,6490.0
2024-06-24 11:05:00,101.45,101.49,101.37,101.44,5742.0,97.7841,97.8227,97.707,97.7745,5742.0
2024-06-24 11:10:00,101.43,101.48,101.41,101.47,7876.0,97.7648,97.813,97.7455,97.8034,7876.0
2024-06-24 11:15:00,101.48,101.51,101.39,101.4,11021.0,97.813,97.8419,97.7263,97.7359,11021.0
2024-06-24 11:20:00,101.39,101.52,101.34,101.51,14779.0,97.7263,97.8516,97.6781,97.8419,14779.0
2024-06-24 11:25:00,101.48,101.51,101.32,101.32,6890.0,97.813,97.8419,97.6588,97.6588,6890.0
2024-06-24 11:30:00,101.32,101.36,101.25,101.29,3908.0,97.6588,97.6974,97.5913,97.6299,3908.0
2024-06-24 11:35:00,101.33,101.39,101.21,101.21,4214.0,97.6684,97.7263,97.5528,97.5528,4214.0
2024-06-24 11:40:00,101.24,101.28,101.23,101.25,4265.0,97.5817,97.6202,97.5721,97.5913,4265.0
2024-06-24 11:45:00,101.26,101.28,101.17,101.2,4658.0,97.601,97.6202,97.5142,97.5431,4658.0
2024-06-24 11:50:00,101.19,101.29,101.18,101.27,4298.0,97.5335,97.6299,97.5239,97.6106,4298.0
2024-06-24 11:55:00,101.28,101.33,101.25,101.25,4827.0,97.6202,97.6684,97.5913,97.5913,4827.0
2024-06-24 12:00:00,101.2,101.21,101.15,101.16,2383.0,97.5431,97.5528,97.4949,97.5046,2383.0
2024-06-24 12:05:00,101.15,101.25,101.15,101.23,11829.0,97.4949,97.5913,97.4949,97.5721,11829.0
2024-06-24 12:10:00,101.25,101.28,101.2,101.25,5029.0,97.5913,97.6202,97.5431,97.5913,5029.0
2024-06-24 12:15:00,101.26,101.28,101.19,101.2,2816.0,97.601,97.6202,97.5335,97.5431,2816.0
2024-06-24 12:20:00,101.2,101.24,101.17,101.22,6540.0,97.5431,97.5817,97.5142,97.5624,6540.0
2024-06-24 12:25:00,101.21,101.25,101.19,101.25,4026.0,97.5528,97.5913,97.5335,97.5913,4026.0
2024-06-24 12:30:00,101.23,101.28,101.2,101.24,6331.0,97.5721,97.6202,97.5431,97.5817,6331.0
2024-06-24 12:35:00,101.27,101.28,101.26,101.27,14453.0,97.6106,97.6202,97.601,97.6106,14453.0
2024-06-24 12:40:00,101.28,101.32,101.24,101.31,5915.0,97.6202,97.6588,97.5817,97.6492,5915.0
2024-06-24 12:45:00,101.31,101.36,101.29,101.31,14575.0,97.6492,97.6974,97.6299,97.6492,14575.0
2024-06-24 12:50:00,101.29,101.31,101.19,101.19,6593.0,97.6299,97.6492,97.5335,97.5335,6593.0
2024-06-24 12:55:00,101.21,101.28,101.14,101.19,12792.0,97.5528,97.6202,97.4853,97.5335,12792.0
2024-06-24 13:00:00,101.16,101.24,101.11,101.24,2758.0,97.5046,97.5817,97.4564,97.5817,2758.0
2024-06-24 13:05:00,101.25,101.33,101.23,101.24,7919.0,97.5913,97.6684,97.5721,97.5817,7919.0
2024-06-24 13:10:00,101.24,101.33,101.23,101.29,4841.0,97.5817,97.6684,97.5721,97.6299,4841.0
2024-06-24 13:15:00,101.3,101.34,101.25,101.3,9176.0,97.6395,97.6781,97.5913,97.6395,9176.0
2024-06-24 13:20:00,101.34,101.35,101.29,101.33,3113.0,97.6781,97.6877,97.6299,97.6684,3113.0
2024-06-24 13:25:00,101.3,101.38,101.28,101.32,8878.0,97.6395,97.7166,97.6202,97.6588,8878.0
2024-06-24 13:30:00,101.33,101.36,101.3,101.3,2971.0,97.6684,97.6974,97.6395,97.6395,2971.0
2024-06-24 13:35:00,101.3,101.3,101.22,101.25,5910.0,97.6395,97.6395,97.5624,97.5913,5910.0
2024-06-24 13:40:00,101.26,101.31,101.26,101.28,4098.0,97.601,97.6492,97.601,97.6202,4098.0
2024-06-24 13:45:00,101.27,101.28,101.23,101.23,3841.0,97.6106,97.6202,97.5721,97.5721,3841.0
2024-06-24 13:50:00,101.23,101.25,101.2,101.22,2754.0,97.5721,97.5913,97.5431,97.5624,2754.0
2024-06-24 13:55:00,101.23,101.32,101.21,101.32,13004.0,97.5721,97.6588,97.5528,97.6588,13004.0
2024-06-24 14:00:00,101.32,101.33,101.25,101.32,9612.0,97.6588,97.6684,97.5913,97.6588,9612.0
2024-06-24 14:05:00,101.33,101.5,101.33,101.47,12853.0,97.6684,97.8323,97.6684,97.8034,12853.0
2024-06-24 14:10:00,101.47,101.59,101.46,101.55,11974.0,97.8034,97.919,97.7937,97.8805,11974.0
2024-06-24 14:15:00,101.55,101.62,101.54,101.59,4953.0,97.8805,97.948,97.8709,97.919,4953.0
2024-06-24 14:20:00,101.6,101.78,101.6,101.77,9423.0,97.9287,98.1022,97.9287,98.0925,9423.0
2024-06-24 14:25:00,101.78,101.79,101.72,101.74,19879.0,98.1022,98.1118,98.0443,98.0636,19879.0
2024-06-24 14:30:00,101.75,101.76,101.57,101.59,13812.0,98.0733,98.0829,97.8998,97.919,13812.0
2024-06-24 14:35:00,101.6,101.63,101.5,101.54,20404.0,97.9287,97.9576,97.8323,97.8709,20404.0
2024-06-24 14:40:00,101.55,101.65,101.54,101.65,5483.0,97.8805,97.9769,97.8709,97.9769,5483.0
2024-06-24 14:45:00,101.64,101.67,101.61,101.65,3283.0,97.9672,97.9962,97.9383,97.9769,3283.0
2024-06-24 14:50:00,101.64,101.65,101.54,101.59,7000.0,97.9672,97.9769,97.8709,97.919,7000.0
2024-06-24 14:55:00,101.58,101.58,101.43,101.47,6627.0,97.9094,97.9094,97.7648,97.8034,6627.0
2024-06-24 15:00:00,101.46,101.48,101.37,101.4,4727.0,97.7937,97.813,97.707,97.7359,4727.0
2024-06-24 15:05:00,101.4,101.41,101.34,101.38,4076.0,97.7359,97.7455,97.6781,97.7166,4076.0
2024-06-24 15:10:00,101.38,101.39,101.29,101.29,5265.0,97.7166,97.7263,97.6299,97.6299,5265.0
2024-06-24 15:15:00,101.32,101.32,101.26,101.26,4521.0,97.6588,97.6588,97.601,97.601,4521.0
2024-06-24 15:20:00,101.26,101.26,101.14,101.17,16110.0,97.601,97.601,97.4853,97.5142,16110.0
2024-06-24 15:25:00,101.18,101.24,101.16,101.24,7661.0,97.5239,97.5817,97.5046,97.5817,7661.0
2024-06-24 15:30:00,101.26,101.31,101.25,101.28,12511.0,97.601,97.6492,97.5913,97.6202,12511.0
2024-06-24 15:35:00,101.28,101.4,101.27,101.39,11471.0,97.6202,97.7359,97.6106,97.7263,11471.0
2024-06-24 15:40:00,101.38,101.42,101.38,101.4,12566.0,97.7166,97.7552,97.7166,97.7359,12566.0
2024-06-24 15:45:00,101.4,101.59,101.4,101.59,50548.0,97.7359,97.919,97.7359,97.919,50548.0
2024-06-24 15:50:00,101.64,101.68,101.54,101.59,44130.0,97.9672,98.0058,97.8709,97.919,44130.0
2024-06-24 15:55:00,101.59,101.67,101.49,101.53,105418.0,97.919,97.9962,97.8227,97.8612,105418.0
2024-06-25 09:30:00,101.24,101.34,100.99,101.08,32736.0,97.5817,97.6781,97.3407,97.4275,32736.0
2024-06-25 09:35:00,101.13,101.4,101.06,101.4,27387.0,97.4757,97.7359,97.4082,97.7359,27387.0
2024-06-25 09:40:00,101.44,101.46,101.21,101.38,9625.0,97.7745,97.7937,97.5528,97.7166,9625.0
2024-06-25 09:45:00,101.39,101.44,101.25,101.38,5792.0,97.7263,97.7745,97.5913,97.7166,5792.0
2024-06-25 09:50:00,101.38,101.38,101.17,101.24,11948.0,97.7166,97.7166,97.5142,97.5817,11948.0
2024-06-25 09:55:00,101.22,101.24,101.0,101.03,16834.0,97.5624,97.5817,97.3504,97.3793,16834.0
2024-06-25 10:00:00,100.99,101.08,100.91,101.04,26728.0,97.3407,97.4275,97.2636,97.3889,26728.0
2024-06-25 10:05:00,101.06,101.06,100.46,100.46,9034.0,97.4082,97.4082,96.8299,96.8299,9034.0
2024-06-25 10:10:00,100.53,100.71,100.53,100.65,9174.0,96.8973,97.0708,96.8973,97.013,9174.0
2024-06-25 10:15:00,100.63,100.73,100.56,100.68,10527.0,96.9937,97.0901,96.9263,97.0419,10527.0
2024-06-25 10:20:00,100.7,100.71,100.59,100.59,3217.0,97.0612,97.0708,96.9552,96.9552,3217.0
2024-06-25 10:25:00,100.6,100.63,100.54,100.61,6885.0,96.9648,96.9937,96.907,96.9745,6885.0
2024-06-25 10:30:00,100.61,100.71,100.54,100.65,37124.0,96.9745,97.0708,96.907,97.013,37124.0
2024-06-25 10:35:00,100.64,100.77,100.62,100.77,4940.0,97.0034,97.1287,96.9841,97.1287,4940.0
2024-06-25 10:40:00,100.79,100.86,100.75,100.86,6205.0,97.148,97.2154,97.1094,97.2154,6205.0
2024-06-25 10:45:00,100.86,100.95,100.8,100.92,15314.0,97.2154,97.3022,97.1576,97.2733,15314.0
2024-06-25 10:50:00,100.91,100.91,100.77,100.77,7185.0,97.2636,97.2636,97.1287,97.1287,7185.0
2024-06-25 10:55:00,100.77,100.81,100.71,100.72,4573.0,97.1287,97.1672,97.0708,97.0805,4573.0
2024-06-25 11:00:00,100.72,100.74,100.56,100.57,6904.0,97.0805,97.0998,96.9263,96.9359,6904.0
2024-06-25 11:05:00,100.58,100.59,100.44,100.44,8631.0,96.9455,96.9552,96.8106,96.8106,8631.0
2024-06-25 11:10:00,100.47,100.55,100.42,100.42,6447.0,96.8395,96.9166,96.7913,96.7913,6447.0
2024-06-25 11:15:00,100.44,100.52,100.39,100.52,6355.0,96.8106,96.8877,96.7624,96.8877,6355.0
2024-06-25 11:20:00,100.51,100.55,100.36,100.38,5508.0,96.8781,96.9166,96.7335,96.7528,5508.0
2024-06-25 11:25:00,100.39,100.49,100.39,100.48,3974.0,96.7624,96.8588,96.7624,96.8492,3974.0
2024-06-25 11:30:00,100.48,100.51,100.31,100.31,9699.0,96.8492,96.8781,96.6853,96.6853,9699.0
2024-06-25 11:35:00,100.29,100.41,100.28,100.32,7972.0,96.666,96.7817,96.6564,96.6949,7972.0
2024-06-25 11:40:00,100.31,100.37,100.3,100.36,3803.0,96.6853,96.7431,96.6757,96.7335,3803.0
2024-06-25 11:45:00,100.35,100.36,100.23,100.29,5754.0,96.7239,96.7335,96.6082,96.666,5754.0
2024-06-25 11:50:00,100.24,100.32,100.24,100.27,3385.0,96.6178,96.6949,96.6178,96.6467,3385.0
2024-06-25 11:55:00,100.27,100.29,100.16,100.17,7196.0,96.6467,96.666,96.5407,96.5504,7196.0
2024-06-25 12:00:00,100.16,100.18,100.07,100.07,7445.0,96.5407,96.56,96.454,96.454,7445.0
2024-06-25 12:05:00,100.09,100.12,100.07,100.07,7171.0,96.4732,96.5022,96.454,96.454,7171.0
2024-06-25 12:10:00,100.07,100.11,100.05,100.11,7362.0,96.454,96.4925,96.4347,96.4925,7362.0
2024-06-25 12:15:00,100.13,100.15,100.08,100.14,31259.0,96.5118,96.5311,96.4636,96.5214,31259.0
2024-06-25 12:20:00,100.15,100.24,100.08,100.23,7526.0,96.5311,96.6178,96.4636,96.6082,7526.0
2024-06-25 12:25:00,100.26,100.27,100.08,100.09,6807.0,96.6371,96.6467,96.4636,96.4732,6807.0
2024-06-25 12:30:00,100.1,100.17,100.07,100.17,18603.0,96.4829,96.5504,96.454,96.5504,18603.0
2024-06-25 12:35:00,100.16,100.22,100.15,100.18,3294.0,96.5407,96.5985,96.5311,96.56,3294.0
2024-06-25 12:40:00,100.18,100.19,100.08,100.1,15534.0,96.56,96.5696,96.4636,96.4829,15534.0
2024-06-25 12:45:00,100.1,100.2,100.08,100.17,13525.0,96.4829,96.5793,96.4636,96.5504,13525.0
2024-06-25 12:50:00,100.16,100.29,100.16,100.29,8448.0,96.5407,96.666,96.5407,96.666,8448.0
2024-06-25 12:55:00,100.3,100.32,100.23,100.27,3829.0,96.6757,96.6949,96.6082,96.6467,3829.0
2024-06-25 13:00:00,100.27,100.36,100.27,100.36,5367.0,96.6467,96.7335,96.6467,96.7335,5367.0
2024-06-25 13:05:00,100.37,100.38,100.29,100.29,6180.0,96.7431,96.7528,96.666,96.666,6180.0
2024-06-25 13:10:00,100.28,100.34,100.28,100.33,3417.0,96.6564,96.7142,96.6564,96.7046,3417.0
2024-06-25 13:15:00,100.32,100.35,100.28,100.3,8054.0,96.6949,96.7239,96.6564,96.6757,8054.0
2024-06-25 13:20:00,100.3,100.36,100.26,100.29,14830.0,96.6757,96.7335,96.6371,96.666,14830.0
2024-06-25 13:25:00,100.31,100.36,100.31,100.35,3591.0,96.6853,96.7335,96.6853,96.7239,3591.0
2024-06-25 13:30:00,100.34,100.35,100.29,100.33,3631.0,96.7142,96.7239,96.666,96.7046,3631.0
2024-06-25 13:35:00,100.33,100.33,100.27,100.27,5108.0,96.7046,96.7046,96.6467,96.6467,5108.0
2024-06-25 13:40:00,100.28,100.29,100.25,100.25,5900.0,96.6564,96.666,96.6275,96.6275,5900.0
2024-06-25 13:45:00,100.25,100.28,100.2,100.26,7560.0,96.6275,96.6564,96.5793,96.6371,7560.0
2024-06-25 13:50:00,100.26,100.27,100.24,100.27,5240.0,96.6371,96.6467,96.6178,96.6467,5240.0
2024-06-25 13:55:00,100.26,100.27,100.24,100.24,3771.0,96.6371,96.6467,96.6178,96.6178,3771.0
2024-06-25 14:00:00,100.24,100.24,100.15,100.23,6246.0,96.6178,96.6178,96.5311,96.6082,6246.0
2024-06-25 14:05:00,100.25,100.26,100.13,100.14,7943.0,96.6275,96.6371,96.5118,96.5214,7943.0
2024-06-25 14:10:00,100.17,100.2,100.12,100.2,7718.0,96.5504,96.5793,96.5022,96.5793,7718.0
2024-06-25 14:15:00,100.23,100.24,100.11,100.11,10659.0,96.6082,96.6178,96.4925,96.4925,10659.0
2024-06-25 14:20:00,100.09,100.13,100.07,100.1,11679.0,96.4732,96.5118,96.454,96.4829,11679.0
2024-06-25 14:25:00,100.11,100.13,100.1,100.13,3263.0,96.4925,96.5118,96.4829,96.5118,3263.0
2024-06-25 14:30:00,100.12,100.13,100.08,100.09,2408.0,96.5022,96.5118,96.4636,96.4732,2408.0
2024-06-25 14:35:00,100.07,100.08,100.01,100.01,10625.0,96.454,96.4636,96.3961,96.3961,10625.0
2024-06-25 14:40:00,100.02,100.07,100.02,100.05,3839.0,96.4058,96.454,96.4058,96.4347,3839.0
2024-06-25 14:45:00,100.07,100.09,99.96,100.02,16206.0,96.454,96.4732,96.3479,96.4058,16206.0
2024-06-25 14:50:00,100.03,100.04,99.99,100.02,6511.0,96.4154,96.4251,96.3769,96.4058,6511.0
2024-06-25 14:55:00,100.04,100.18,100.04,100.17,14189.0,96.4251,96.56,96.4251,96.5504,14189.0
2024-06-25 15:00:00,100.16,100.18,100.09,100.12,4655.0,96.5407,96.56,96.4732,96.5022,4655.0
2024-06-25 15:05:00,100.13,100.16,100.09,100.12,6872.0,96.5118,96.5407,96.4732,96.5022,6872.0
2024-06-25 15:10:00,100.12,100.12,100.07,100.11,7973.0,96.5022,96.5022,96.454,96.4925,7973.0
2024-06-25 15:15:00,100.11,100.12,100.05,100.06,7859.0,96.4925,96.5022,96.4347,96.4443,7859.0
2024-06-25 15:20:00,100.05,100.09,100.02,100.08,7356.0,96.4347,96.4732,96.4058,96.4636,7356.0
2024-06-25 15:25:00,100.08,100.13,100.08,100.09,7616.0,96.4636,96.5118,96.4636,96.4732,7616.0
2024-06-25 15:30:00,100.08,100.13,100.05,100.13,9558.0,96.4636,96.5118,96.4347,96.5118,9558.0
2024-06-25 15:35:00,100.11,100.17,100.07,100.15,14144.0,96.4925,96.5504,96.454,96.5311,14144.0
2024-06-25 15:40:00,100.15,100.15,100.05,100.09,13046.0,96.5311,96.5311,96.4347,96.4732,13046.0
2024-06-25 15:45:00,100.1,100.19,100.08,100.19,19432.0,96.4829,96.5696,96.4636,96.5696,19432.0
2024-06-25 15:50:00,100.18,100.21,100.13,100.17,30400.0,96.56,96.5889,96.5118,96.5504,30400.0
2024-06-25 15:55:00,100.16,100.32,100.11,100.24,109311.0,96.5407,96.6949,96.4925,96.6178,109311.0
2024-06-26 09:30:00,99.85,100.0,99.35,99.77,64796.0,96.2419,96.3865,95.76,96.1648,64796.0
2024-06-26 09:35:00,99.68,99.69,99.53,99.58,8762.0,96.0781,96.0877,95.9335,95.9817,8762.0
2024-06-26 09:40:00,99.56,99.73,99.49,99.52,17520.0,95.9624,96.1263,95.8949,95.9238,17520.0
2024-06-26 09:45:00,99.54,99.6,99.35,99.47,20472.0,95.9431,96.001,95.76,95.8757,20472.0
2024-06-26 09:50:00,99.49,99.58,99.45,99.58,5379.0,95.8949,95.9817,95.8564,95.9817,5379.0
2024-06-26 09:55:00,99.57,99.63,99.5,99.62,8026.0,95.972,96.0299,95.9046,96.0202,8026.0
2024-06-26 10:00:00,99.59,99.6,99.51,99.56,9845.0,95.9913,96.001,95.9142,95.9624,9845.0
2024-06-26 10:05:00,99.59,99.6,99.43,99.47,7615.0,95.9913,96.001,95.8371,95.8757,7615.0
2024-06-26 10:10:00,99.5,99.52,99.41,99.41,4559.0,95.9046,95.9238,95.8178,95.8178,4559.0
2024-06-26 10:15:00,99.42,99.55,99.42,99.48,4397.0,95.8275,95.9528,95.8275,95.8853,4397.0
2024-06-26 10:20:00,99.48,99.53,99.39,99.48,9169.0,95.8853,95.9335,95.7985,95.8853,9169.0
2024-06-26 10:25:00,99.5,99.69,99.48,99.61,4379.0,95.9046,96.0877,95.8853,96.0106,4379.0
2024-06-26 10:30:00,99.6,99.66,99.42,99.42,4046.0,96.001,96.0588,95.8275,95.8275,4046.0
2024-06-26 10:35:00,99.41,99.42,99.3,99.4,10756.0,95.8178,95.8275,95.7118,95.8082,10756.0
2024-06-26 10:40:00,99.39,99.46,99.35,99.46,3595.0,95.7985,95.866,95.76,95.866,3595.0
2024-06-26 10:45:00,99.49,99.52,99.41,99.44,5323.0,95.8949,95.9238,95.8178,95.8467,5323.0
2024-06-26 10:50:00,99.44,99.52,99.44,99.48,3809.0,95.8467,95.9238,95.8467,95.8853,3809.0
2024-06-26 10:55:00,99.46,99.52,99.45,99.5,7643.0,95.866,95.9238,95.8564,95.9046,7643.0
2024-06-26 11:00:00,99.52,99.61,99.52,99.59,8031.0,95.9238,96.0106,95.9238,95.9913,8031.0
2024-06-26 11:05:00,99.59,99.63,99.56,99.63,4689.0,95.9913,96.0299,95.9624,96.0299,4689.0
2024-06-26 11:10:00,99.62,99.7,99.61,99.61,8815.0,96.0202,96.0973,96.0106,96.0106,8815.0
2024-06-26 11:15:00,99.63,99.66,99.62,99.64,5764.0,96.0299,96.0588,96.0202,96.0395,5764.0
2024-06-26 11:20:00,99.62,99.73,99.6,99.72,4064.0,96.0202,96.1263,96.001,96.1166,4064.0
2024-06-26 11:25:00,99.74,99.85,99.74,99.83,8551.0,96.1359,96.2419,96.1359,96.2226,8551.0
2024-06-26 11:30:00,99.84,99.9,99.81,99.87,5049.0,96.2323,96.2901,96.2034,96.2612,5049.0
2024-06-26 11:35:00,99.86,99.86,99.79,99.86,4318.0,96.2516,96.2516,96.1841,96.2516,4318.0
2024-06-26 11:40:00,99.85,99.95,99.85,99.95,5594.0,96.2419,96.3383,96.2419,96.3383,5594.0
2024-06-26 11:45:00,99.95,100.02,99.95,100.0,7158.0,96.3383,96.4058,96.3383,96.3865,7158.0
2024-06-26 11:50:00,100.0,100.0,99.88,99.95,6711.0,96.3865,96.3865,96.2708,96.3383,6711.0
2024-06-26 11:55:00,99.91,100.05,99.86,100.03,19490.0,96.2998,96.4347,96.2516,96.4154,19490.0
2024-06-26 12:00:00,100.03,100.17,100.0,100.16,9258.0,96.4154,96.5504,96.3865,96.5407,9258.0
2024-06-26 12:05:00,100.17,100.21,100.06,100.09,4704.0,96.5504,96.5889,96.4443,96.4732,4704.0
2024-06-26 12:10:00,100.09,100.11,99.96,100.04,8354.0,96.4732,96.4925,96.3479,96.4251,8354.0
2024-06-26 12:15:00,100.03,100.03,99.95,99.98,5360.0,96.4154,96.4154,96.3383,96.3672,5360.0
2024-06-26 12:20:00,100.0,100.0,99.92,99.93,2159.0,96.3865,96.3865,96.3094,96.319,2159.0
2024-06-26 12:25:00,99.93,99.96,99.88,99.91,4675.0,96.319,96.3479,96.2708,96.2998,4675.0
2024-06-26 12:30:00,99.92,100.02,99.92,100.02,5992.0,96.3094,96.4058,96.3094,96.4058,5992.0
2024-06-26 12:35:00,100.0,100.0,99.87,99.97,5116.0,96.3865,96.3865,96.2612,96.3576,5116.0
2024-06-26 12:40:00,99.98,99.98,99.83,99.87,8634.0,96.3672,96.3672,96.2226,96.2612,8634.0
2024-06-26 12:45:00,99.89,99.94,99.87,99.92,3322.0,96.2805,96.3287,96.2612,96.3094,3322.0
2024-06-26 12:50:00,99.93,99.93,99.89,99.93,2521.0,96.319,96.319,96.2805,96.319,2521.0
2024-06-26 12:55:00,99.92,99.94,99.89,99.93,4983.0,96.3094,96.3287,96.2805,96.319,4983.0
2024-06-26 13:00:00,99.93,99.99,99.93,99.95,3428.0,96.319,96.3769,96.319,96.3383,3428.0
2024-06-26 13:05:00,99.98,99.98,99.91,99.92,3354.0,96.3672,96.3672,96.2998,96.3094,3354.0
2024-06-26 13:10:00,99.91,99.92,99.86,99.92,4542.0,96.2998,96.3094,96.2516,96.3094,4542.0
2024-06-26 13:15:00,99.92,99.93,99.89,99.93,2740.0,96.3094,96.319,96.2805,96.319,2740.0
2024-06-26 13:20:00,99.92,99.92,99.85,99.9,2735.0,96.3094,96.3094,96.2419,96.2901,2735.0
2024-06-26 13:25:00,99.89,99.89,99.83,99.86,1001.0,96.2805,96.2805,96.2226,96.2516,1001.0
2024-06-26 13:30:00,99.85,99.85,99.76,99.76,2243.0,96.2419,96.2419,96.1552,96.1552,2243.0
2024-06-26 13:35:00,99.78,99.8,99.76,99.77,2454.0,96.1744,96.1937,96.1552,96.1648,2454.0
2024-06-26 13:40:00,99.78,99.87,99.77,99.86,6486.0,96.1744,96.2612,96.1648,96.2516,6486.0
2024-06-26 13:45:00,99.85,99.85,99.77,99.77,4668.0,96.2419,96.2419,96.1648,96.1648,4668.0
2024-06-26 13:50:00,99.78,99.78,99.68,99.77,8461.0,96.1744,96.1744,96.0781,96.1648,8461.0
2024-06-26 13:55:00,99.76,99.81,99.75,99.8,2225.0,96.1552,96.2034,96.1455,96.1937,2225.0
2024-06-26 14:00:00,99.79,99.86,99.77,99.81,7316.0,96.1841,96.2516,96.1648,96.2034,7316.0
2024-06-26 14:05:00,99.8,99.89,99.8,99.82,6119.0,96.1937,96.2805,96.1937,96.213,6119.0
2024-06-26 14:10:00,99.83,99.83,99.77,99.78,8287.0,96.2226,96.2226,96.1648,96.1744,8287.0
2024-06-26 14:15:00,99.78,99.78,99.74,99.77,4522.0,96.1744,96.1744,96.1359,96.1648,4522.0
2024-06-26 14:20:00,99.77,99.81,99.76,99.81,4596.0,96.1648,96.2034,96.1552,96.2034,4596.0
2024-06-26 14:25:00,99.82,99.82,99.69,99.69,11839.0,96.213,96.213,96.0877,96.0877,11839.0
2024-06-26 14:30:00,99.69,99.79,99.68,99.79,7504.0,96.0877,96.1841,96.0781,96.1841,7504.0
2024-06-26 14:35:00,99.77,99.78,99.71,99.75,13933.0,96.1648,96.1744,96.107,96.1455,13933.0
2024-06-26 14:40:00,99.76,99.83,99.74,99.81,6778.0,96.1552,96.2226,96.1359,96.2034,6778.0
2024-06-26 14:45:00,99.81,99.85,99.78,99.84,9763.0,96.2034,96.2419,96.1744,96.2323,9763.0
2024-06-26 14:50:00,99.88,99.88,99.75,99.8,9152.0,96.2708,96.2708,96.1455,96.1937,9152.0
2024-06-26 14:55:00,99.81,99.85,99.8,99.82,2732.0,96.2034,96.2419,96.1937,96.213,2732.0
2024-06-26 15:00:00,99.84,99.84,99.77,99.78,3405.0,96.2323,96.2323,96.1648,96.1744,3405.0
2024-06-26 15:05:00,99.76,99.83,99.76,99.8,5491.0,96.1552,96.2226,96.1552,96.1937,5491.0
2024-06-26 15:10:00,99.8,99.86,99.79,99.83,3570.0,96.1937,96.2516,96.1841,96.2226,3570.0
2024-06-26 15:15:00,99.86,99.89,99.81,99.84,9733.0,96.2516,96.2805,96.2034,96.2323,9733.0
2024-06-26 15:20:00,99.84,99.88,99.83,99.84,5377.0,96.2323,96.2708,96.2226,96.2323,5377.0
2024-06-26 15:25:00,99.84,99.88,99.82,99.86,6954.0,96.2323,96.2708,96.213,96.2516,6954.0
2024-06-26 15:30:00,99.85,99.92,99.85,99.91,7965.0,96.2419,96.3094,96.2419,96.2998,7965.0
2024-06-26 15:35:00,99.9,99.91,99.83,99.9,13193.0,96.2901,96.2998,96.2226,96.2901,13193.0
2024-06-26 15:40:00,99.9,99.91,99.85,99.89,12425.0,96.2901,96.2998,96.2419,96.2805,12425.0
2024-06-26 15:45:00,99.88,99.96,99.88,99.91,32981.0,96.2708,96.3479,96.2708,96.2998,32981.0
2024-06-26 15:50:00,99.89,100.12,99.86,100.1,54133.0,96.2805,96.5022,96.2516,96.4829,54133.0
2024-06-26 15:55:00,100.11,100.19,99.95,99.96,145739.0,96.4925,96.5696,96.3383,96.3479,145739.0
2024-06-27 09:30:00,100.0,100.17,99.75,99.91,22930.0,96.3865,96.5504,96.1455,96.2998,22930.0
2024-06-27 09:35:00,100.09,100.17,99.87,100.06,9489.0,96.4732,96.5504,96.2612,96.4443,9489.0
2024-06-27 09:40:00,100.08,100.09,99.89,100.04,10833.0,96.4636,96.4732,96.2805,96.4251,10833.0
2024-06-27 09:45:00,100.0,100.04,99.86,100.02,6802.0,96.3865,96.4251,96.2516,96.4058,6802.0
2024-06-27 09:50:00,100.12,100.18,100.01,100.12,9512.0,96.5022,96.56,96.3961,96.5022,9512.0
2024-06-27 09:55:00,100.12,100.3,100.11,100.27,15112.0,96.5022,96.6757,96.4925,96.6467,15112.0
2024-06-27 10:00:00,100.25,100.29,100.12,100.13,8890.0,96.6275,96.666,96.5022,96.5118,8890.0
2024-06-27 10:05:00,100.13,100.16,100.09,100.14,1795.0,96.5118,96.5407,96.4732,96.5214,1795.0
2024-06-27 10:10:00,100.11,100.15,99.98,99.98,5257.0,96.4925,96.5311,96.3672,96.3672,5257.0
2024-06-27 10:15:00,99.96,99.98,99.86,99.95,4265.0,96.3479,96.3672,96.2516,96.3383,4265.0
2024-06-27 10:20:00,99.94,99.98,99.91,99.98,5459.0,96.3287,96.3672,96.2998,96.3672,5459.0
2024-06-27 10:25:00,99.98,100.06,99.94,100.06,3756.0,96.3672,96.4443,96.3287,96.4443,3756.0
2024-06-27 10:30:00,100.04,100.15,100.03,100.14,3911.0,96.4251,96.5311,96.4154,96.5214,3911.0
2024-06-27 10:35:00,100.15,100.19,100.1,100.11,3898.0,96.5311,96.5696,96.4829,96.4925,3898.0
2024-06-27 10:40:00,100.13,100.25,100.11,100.22,16673.0,96.5118,96.6275,96.4925,96.5985,16673.0
2024-06-27 10:45:00,100.23,100.42,100.21,100.38,20373.0,96.6082,96.7913,96.5889,96.7528,20373.0
2024-06-27 10:50:00,100.37,100.47,100.37,100.43,9288.0,96.7431,96.8395,96.7431,96.801,9288.0
2024-06-27 10:55:00,100.42,100.44,100.36,100.36,7618.0,96.7913,96.8106,96.7335,96.7335,7618.0
2024-06-27 11:00:00,100.36,100.42,100.35,100.37,8009.0,96.7335,96.7913,96.7239,96.7431,8009.0
2024-06-27 11:05:00,100.39,100.5,100.37,100.43,6089.0,96.7624,96.8684,96.7431,96.801,6089.0
2024-06-27 11:10:00,100.41,100.43,100.37,100.43,6590.0,96.7817,96.801,96.7431,96.801,6590.0
2024-06-27 11:15:00,100.43,100.47,100.36,100.43,8405.0,96.801,96.8395,96.7335,96.801,8405.0
2024-06-27 11:20:00,100.44,100.45,100.38,100.4,9413.0,96.8106,96.8202,96.7528,96.772,9413.0
2024-06-27 11:25:00,100.4,100.47,100.36,100.47,6939.0,96.772,96.8395,96.7335,96.8395,6939.0
2024-06-27 11:30:00,100.49,100.56,100.48,100.52,7363.0,96.8588,96.9263,96.8492,96.8877,7363.0
2024-06-27 11:35:00,100.53,100.59,100.52,100.55,15353.0,96.8973,96.9552,96.8877,96.9166,15353.0
2024-06-27 11:40:00,100.55,100.67,100.5,100.63,10066.0,96.9166,97.0323,96.8684,96.9937,10066.0
2024-06-27 11:45:00,100.62,100.62,100.51,100.59,13486.0,96.9841,96.9841,96.8781,96.9552,13486.0
2024-06-27 11:50:00,100.57,100.63,100.52,100.54,21065.0,96.9359,96.9937,96.8877,96.907,21065.0
2024-06-27 11:55:00,100.55,100.58,100.49,100.52,12792.0,96.9166,96.9455,96.8588,96.8877,12792.0
2024-06-27 12:00:00,100.51,100.51,100.4,100.49,6464.0,96.8781,96.8781,96.772,96.8588,6464.0
2024-06-27 12:05:00,100.47,100.47,100.41,100.43,7027.0,96.8395,96.8395,96.7817,96.801,7027.0
2024-06-27 12:10:00,100.43,100.46,100.4,100.43,8859.0,96.801,96.8299,96.772,96.801,8859.0
2024-06-27 12:15:00,100.44,100.44,100.38,100.42,7151.0,96.8106,96.8106,96.7528,96.7913,7151.0
2024-06-27 12:20:00,100.4,100.52,100.4,100.51,11785.0,96.772,96.8877,96.772,96.8781,11785.0
2024-06-27 12:25:00,100.51,100.52,100.45,100.47,7973.0,96.8781,96.8877,96.8202,96.8395,7973.0
2024-06-27 12:30:00,100.47,100.48,100.41,100.41,5504.0,96.8395,96.8492,96.7817,96.7817,5504.0
2024-06-27 12:35:00,100.41,100.41,100.26,100.26,5995.0,96.7817,96.7817,96.6371,96.6371,5995.0
2024-06-27 12:40:00,100.26,100.36,100.26,100.34,4934.0,96.6371,96.7335,96.6371,96.7142,4934.0
2024-06-27 12:45:00,100.33,100.39,100.33,100.34,5442.0,96.7046,96.7624,96.7046,96.7142,5442.0
2024-06-27 12:50:00,100.34,100.35,100.3,100.33,5843.0,96.7142,96.7239,96.6757,96.7046,5843.0
2024-06-27 12:55:00,100.34,100.34,100.27,100.28,13688.0,96.7142,96.7142,96.6467,96.6564,13688.0
2024-06-27 13:00:00,100.29,100.37,100.29,100.36,13261.0,96.666,96.7431,96.666,96.7335,13261.0
2024-06-27 13:05:00,100.37,100.43,100.36,100.42,11836.0,96.7431,96.801,96.7335,96.7913,11836.0
2024-06-27 13:10:00,100.41,100.47,100.41,100.46,14171.0,96.7817,96.8395,96.7817,96.8299,14171.0
2024-06-27 13:15:00,100.47,100.49,100.46,100.48,8473.0,96.8395,96.8588,96.8299,96.8492,8473.0
2024-06-27 13:20:00,100.47,100.55,100.46,100.55,8637.0,96.8395,96.9166,96.8299,96.9166,8637.0
2024-06-27 13:25:00,100.55,100.58,100.51,100.51,5269.0,96.9166,96.9455,96.8781,96.8781,5269.0
2024-06-27 13:30:00,100.51,100.51,100.48,100.49,5675.0,96.8781,96.8781,96.8492,96.8588,5675.0
2024-06-27 13:35:00,100.49,100.5,100.46,100.47,4391.0,96.8588,96.8684,96.8299,96.8395,4391.0
2024-06-27 13:40:00,100.47,100.49,100.4,100.46,7833.0,96.8395,96.8588,96.772,96.8299,7833.0
2024-06-27 13:45:00,100.46,100.47,100.44,100.45,4599.0,96.8299,96.8395,96.8106,96.8202,4599.0
2024-06-27 13:50:00,100.44,100.46,100.38,100.45,12913.0,96.8106,96.8299,96.7528,96.8202,12913.0
2024-06-27 13:55:00,100.44,100.49,100.44,100.48,6077.0,96.8106,96.8588,96.8106,96.8492,6077.0
2024-06-27 14:00:00,100.48,100.55,100.45,100.55,14436.0,96.8492,96.9166,96.8202,96.9166,14436.0
2024-06-27 14:05:00,100.54,100.54,100.47,100.51,9021.0,96.907,96.907,96.8395,96.8781,9021.0
2024-06-27 14:10:00,100.51,100.52,100.45,100.46,10452.0,96.8781,96.8877,96.8202,96.8299,10452.0
2024-06-27 14:15:00,100.47,100.53,100.44,100.51,11830.0,96.8395,96.8973,96.8106,96.8781,11830.0
2024-06-27 14:20:00,100.51,100.51,100.39,100.42,10544.0,96.8781,96.8781,96.7624,96.7913,10544.0
2024-06-27 14:25:00,100.42,100.48,100.41,100.44,10946.0,96.7913,96.8492,96.7817,96.8106,10946.0
2024-06-27 14:30:00,100.43,100.48,100.43,100.45,15723.0,96.801,96.8492,96.801,96.8202,15723.0
2024-06-27 14:35:00,100.45,100.5,100.44,100.48,12947.0,96.8202,96.8684,96.8106,96.8492,12947.0
2024-06-27 14:40:00,100.47,100.49,100.43,100.44,13900.0,96.8395,96.8588,96.801,96.8106,13900.0
2024-06-27 14:45:00,100.43,100.54,100.43,100.52,10056.0,96.801,96.907,96.801,96.8877,10056.0
2024-06-27 14:50:00,100.54,100.55,100.5,100.51,10546.0,96.907,96.9166,96.8684,96.8781,10546.0
2024-06-27 14:55:00,100.5,100.53,100.48,100.52,12525.0,96.8684,96.8973,96.8492,96.8877,12525.0
2024-06-27 15:00:00,100.52,100.59,100.51,100.54,9943.0,96.8877,96.9552,96.8781,96.907,9943.0
2024-06-27 15:05:00,100.53,100.55,100.5,100.53,9113.0,96.8973,96.9166,96.8684,96.8973,9113.0
2024-06-27 15:10:00,100.53,100.55,100.5,100.51,13200.0,96.8973,96.9166,96.8684,96.8781,13200.0
2024-06-27 15:15:00,100.51,100.6,100.49,100.59,9662.0,96.8781,96.9648,96.8588,96.9552,9662.0
2024-06-27 15:20:00,100.6,100.62,100.58,100.59,18295.0,96.9648,96.9841,96.9455,96.9552,18295.0
2024-06-27 15:25:00,100.58,100.62,100.57,100.6,17707.0,96.9455,96.9841,96.9359,96.9648,17707.0
2024-06-27 15:30:00,100.61,100.67,100.57,100.57,32822.0,96.9745,97.0323,96.9359,96.9359,32822.0
2024-06-27 15:35:00,100.56,100.65,100.51,100.61,22944.0,96.9263,97.013,96.8781,96.9745,22944.0
2024-06-27 15:40:00,100.61,100.72,100.6,100.7,24407.0,96.9745,97.0805,96.9648,97.0612,24407.0
2024-06-27 15:45:00,100.7,100.82,100.68,100.76,29516.0,97.0612,97.1769,97.0419,97.119,29516.0
2024-06-27 15:50:00,100.77,100.89,100.76,100.76,43033.0,97.1287,97.2443,97.119,97.119,43033.0
2024-06-27 15:55:00,100.75,100.77,100.47,100.61,199347.0,97.1094,97.1287,96.8395,96.9745,199347.0
2024-06-28 09:30:00,100.59,100.76,100.11,100.58,42221.0,96.9552,97.119,96.4925,96.9455,42221.0
2024-06-28 09:35:00,100.59,100.66,100.45,100.55,7560.0,96.9552,97.0227,96.8202,96.9166,7560.0
2024-06-28 09:40:00,100.59,100.63,100.2,100.26,32835.0,96.9552,96.9937,96.5793,96.6371,32835.0
2024-06-28 09:45:00,100.25,100.32,100.2,100.3,12654.0,96.6275,96.6949,96.5793,96.6757,12654.0
2024-06-28 09:50:00,100.22,100.38,100.22,100.3,5312.0,96.5985,96.7528,96.5985,96.6757,5312.0
2024-06-28 09:55:00,100.3,100.32,100.07,100.07,7981.0,96.6757,96.6949,96.454,96.454,7981.0
2024-06-28 10:00:00,100.11,100.24,100.08,100.24,10129.0,96.4925,96.6178,96.4636,96.6178,10129.0
2024-06-28 10:05:00,100.27,100.34,100.19,100.32,5763.0,96.6467,96.7142,96.5696,96.6949,5763.0
2024-06-28 10:10:00,100.31,100.41,100.25,100.27,6780.0,96.6853,96.7817,96.6275,96.6467,6780.0
2024-06-28 10:15:00,100.3,100.33,100.22,100.26,6501.0,96.6757,96.7046,96.5985,96.6371,6501.0
2024-06-28 10:20:00,100.23,100.38,100.23,100.38,5471.0,96.6082,96.7528,96.6082,96.7528,5471.0
2024-06-28 10:25:00,100.36,100.52,100.36,100.52,12319.0,96.7335,96.8877,96.7335,96.8877,12319.0
2024-06-28 10:30:00,100.5,100.54,100.43,100.48,7312.0,96.8684,96.907,96.801,96.8492,7312.0
2024-06-28 10:35:00,100.52,100.54,100.44,100.52,13678.0,96.8877,96.907,96.8106,96.8877,13678.0
2024-06-28 10:40:00,100.52,100.57,100.35,100.35,10702.0,96.8877,96.9359,96.7239,96.7239,10702.0
2024-06-28 10:45:00,100.38,100.4,100.32,100.33,7336.0,96.7528,96.772,96.6949,96.7046,7336.0
2024-06-28 10:50:00,100.32,100.34,100.29,100.3,36265.0,96.6949,96.7142,96.666,96.6757,36265.0
2024-06-28 10:55:00,100.3,100.31,100.07,100.07,40905.0,96.6757,96.6853,96.454,96.454,40905.0
2024-06-28 11:00:00,100.11,100.11,99.83,99.92,23603.0,96.4925,96.4925,96.2226,96.3094,23603.0
2024-06-28 11:05:00,99.84,99.99,99.83,99.97,8582.0,96.2323,96.3769,96.2226,96.3576,8582.0
2024-06-28 11:10:00,99.94,99.99,99.9,99.99,4206.0,96.3287,96.3769,96.2901,96.3769,4206.0
2024-06-28 11:15:00,100.0,100.09,100.0,100.08,4145.0,96.3865,96.4732,96.3865,96.4636,4145.0
2024-06-28 11:20:00,100.08,100.08,99.94,99.94,5512.0,96.4636,96.4636,96.3287,96.3287,5512.0
2024-06-28 11:25:00,99.95,100.0,99.93,99.96,5742.0,96.3383,96.3865,96.319,96.3479,5742.0
2024-06-28 11:30:00,99.95,99.98,99.92,99.95,10846.0,96.3383,96.3672,96.3094,96.3383,10846.0
2024-06-28 11:35:00,99.99,100.0,99.9,99.97,11290.0,96.3769,96.3865,96.2901,96.3576,11290.0
2024-06-28 11:40:00,99.95,99.98,99.85,99.9,8872.0,96.3383,96.3672,96.2419,96.2901,8872.0
2024-06-28 11:45:00,99.88,99.88,99.79,99.81,6019.0,96.2708,96.2708,96.1841,96.2034,6019.0
2024-06-28 11:50:00,99.84,99.9,99.79,99.8,6706.0,96.2323,96.2901,96.1841,96.1937,6706.0
2024-06-28 11:55:00,99.79,99.82,99.73,99.76,6937.0,96.1841,96.213,96.1263,96.1552,6937.0
2024-06-28 12:00:00,99.74,99.75,99.69,99.74,7760.0,96.1359,96.1455,96.0877,96.1359,7760.0
2024-06-28 12:05:00,99.75,99.79,99.73,99.73,5416.0,96.1455,96.1841,96.1263,96.1263,5416.0
2024-06-28 12:10:00,99.73,99.76,99.65,99.71,19599.0,96.1263,96.1552,96.0491,96.107,19599.0
2024-06-28 12:15:00,99.74,99.75,99.68,99.7,11557.0,96.1359,96.1455,96.0781,96.0973,11557.0
2024-06-28 12:20:00,99.72,99.79,99.7,99.75,11752.0,96.1166,96.1841,96.0973,96.1455,11752.0
2024-06-28 12:25:00,99.76,99.79,99.71,99.72,9866.0,96.1552,96.1841,96.107,96.1166,9866.0
2024-06-28 12:30:00,99.73,99.89,99.7,99.85,10052.0,96.1263,96.2805,96.0973,96.2419,10052.0
2024-06-28 12:35:00,99.88,100.01,99.86,99.94,8823.0,96.2708,96.3961,96.2516,96.3287,8823.0
2024-06-28 12:40:00,99.96,100.03,99.94,100.03,5796.0,96.3479,96.4154,96.3287,96.4154,5796.0
2024-06-28 12:45:00,100.02,100.08,99.95,99.95,5301.0,96.4058,96.4636,96.3383,96.3383,5301.0
2024-06-28 12:50:00,99.97,100.0,99.94,99.98,7851.0,96.3576,96.3865,96.3287,96.3672,7851.0
2024-06-28 12:55:00,99.96,99.99,99.89,99.89,5144.0,96.3479,96.3769,96.2805,96.2805,5144.0
2024-06-28 13:00:00,99.91,100.04,99.87,100.02,5316.0,96.2998,96.4251,96.2612,96.4058,5316.0
2024-06-28 13:05:00,100.02,100.03,99.94,99.97,4048.0,96.4058,96.4154,96.3287,96.3576,4048.0
2024-06-28 13:10:00,99.95,99.99,99.93,99.93,6032.0,96.3383,96.3769,96.319,96.319,6032.0
2024-06-28 13:15:00,99.93,100.01,99.93,99.97,4845.0,96.319,96.3961,96.319,96.3576,4845.0
2024-06-28 13:20:00,99.96,99.98,99.88,99.92,8941.0,96.3479,96.3672,96.2708,96.3094,8941.0
2024-06-28 13:25:00,99.87,99.87,99.8,99.8,2845.0,96.2612,96.2612,96.1937,96.1937,2845.0
2024-06-28 13:30:00,99.79,99.81,99.75,99.79,6882.0,96.1841,96.2034,96.1455,96.1841,6882.0
2024-06-28 13:35:00,99.8,99.92,99.8,99.89,22508.0,96.1937,96.3094,96.1937,96.2805,22508.0
2024-06-28 13:40:00,99.9,100.06,99.89,100.05,15160.0,96.2901,96.4443,96.2805,96.4347,15160.0
2024-06-28 13:45:00,100.05,100.09,100.01,100.09,11611.0,96.4347,96.4732,96.3961,96.4732,11611.0
2024-06-28 13:50:00,100.09,100.1,100.05,100.05,5920.0,96.4732,96.4829,96.4347,96.4347,5920.0
2024-06-28 13:55:00,100.04,100.09,100.02,100.02,4755.0,96.4251,96.4732,96.4058,96.4058,4755.0
2024-06-28 14:00:00,100.03,100.08,99.97,100.07,20961.0,96.4154,96.4636,96.3576,96.454,20961.0
2024-06-28 14:05:00,100.07,100.1,99.99,100.02,59987.0,96.454,96.4829,96.3769,96.4058,59987.0
2024-06-28 14:10:00,100.02,100.03,99.97,100.02,6893.0,96.4058,96.4154,96.3576,96.4058,6893.0
2024-06-28 14:15:00,99.97,100.04,99.97,99.99,4817.0,96.3576,96.4251,96.3576,96.3769,4817.0
2024-06-28 14:20:00,99.97,100.0,99.89,99.99,7518.0,96.3576,96.3865,96.2805,96.3769,7518.0
2024-06-28 14:25:00,100.01,100.06,99.98,99.98,4568.0,96.3961,96.4443,96.3672,96.3672,4568.0
2024-06-28 14:30:00,99.99,100.01,99.82,99.82,6860.0,96.3769,96.3961,96.213,96.213,6860.0
2024-06-28 14:35:00,99.83,99.92,99.8,99.92,5472.0,96.2226,96.3094,96.1937,96.3094,5472.0
2024-06-28 14:40:00,99.92,99.94,99.85,99.85,4674.0,96.3094,96.3287,96.2419,96.2419,4674.0
2024-06-28 14:45:00,99.85,99.86,99.77,99.78,7204.0,96.2419,96.2516,96.1648,96.1744,7204.0
2024-06-28 14:50:00,99.77,99.82,99.73,99.8,10166.0,96.1648,96.213,96.1263,96.1937,10166.0
2024-06-28 14:55:00,99.81,99.86,99.78,99.79,9631.0,96.2034,96.2516,96.1744,96.1841,9631.0
2024-06-28 15:00:00,99.8,99.83,99.74,99.81,12317.0,96.1937,96.2226,96.1359,96.2034,12317.0
2024-06-28 15:05:00,99.81,99.84,99.72,99.79,10734.0,96.2034,96.2323,96.1166,96.1841,10734.0
2024-06-28 15:10:00,99.79,99.83,99.74,99.83,10543.0,96.1841,96.2226,96.1359,96.2226,10543.0
2024-06-28 15:15:00,99.83,99.91,99.83,99.9,10577.0,96.2226,96.2998,96.2226,96.2901,10577.0
2024-06-28 15:20:00,99.89,99.98,99.88,99.98,10149.0,96.2805,96.3672,96.2708,96.3672,10149.0
2024-06-28 15:25:00,99.95,99.97,99.91,99.96,11197.0,96.3383,96.3576,96.2998,96.3479,11197.0
2024-06-28 15:30:00,99.98,100.13,99.9,100.03,28437.0,96.3672,96.5118,96.2901,96.4154,28437.0
2024-06-28 15:35:00,100.04,100.04,99.91,99.95,14872.0,96.4251,96.4251,96.2998,96.3383,14872.0
2024-06-28 15:40:00,99.95,99.96,99.87,99.93,13948.0,96.3383,96.3479,96.2612,96.319,13948.0
2024-06-28 15:45:00,99.93,99.99,99.91,99.93,17482.0,96.319,96.3769,96.2998,96.319,17482.0
2024-06-28 15:50:00,99.92,100.09,99.85,100.01,120259.0,96.3094,96.4732,96.2419,96.3961,120259.0
2024-06-28 15:55:00,100.01,100.29,99.98,100.23,220532.0,96.3961,96.666,96.3672,96.6082,220532.0
2024-07-01 09:30:00,100.73,100.86,100.22,100.86,64555.0,97.0901,97.2154,96.5985,97.2154,64555.0
2024-07-01 09:35:00,100.89,100.89,100.62,100.8,11019.0,97.2443,97.2443,96.9841,97.1576,11019.0
2024-07-01 09:40:00,100.83,101.02,100.66,100.76,10575.0,97.1865,97.3696,97.0227,97.119,10575.0
2024-07-01 09:45:00,100.73,101.11,100.68,101.11,11333.0,97.0901,97.4564,97.0419,97.4564,11333.0
2024-07-01 09:50:00,101.14,101.26,101.04,101.21,12136.0,97.4853,97.601,97.3889,97.5528,12136.0
2024-07-01 09:55:00,101.26,101.26,100.95,101.02,32751.0,97.601,97.601,97.3022,97.3696,32751.0
2024-07-01 10:00:00,101.02,101.02,100.76,100.8,14189.0,97.3696,97.3696,97.119,97.1576,14189.0
2024-07-01 10:05:00,100.78,100.93,100.72,100.9,14410.0,97.1383,97.2829,97.0805,97.254,14410.0
2024-07-01 10:10:00,100.88,100.92,100.58,100.62,13943.0,97.2347,97.2733,96.9455,96.9841,13943.0
2024-07-01 10:15:00,100.62,100.65,100.42,100.48,18957.0,96.9841,97.013,96.7913,96.8492,18957.0
2024-07-01 10:20:00,100.45,100.46,100.13,100.26,14111.0,96.8202,96.8299,96.5118,96.6371,14111.0
2024-07-01 10:25:00,100.27,100.27,100.03,100.03,6965.0,96.6467,96.6467,96.4154,96.4154,6965.0
2024-07-01 10:30:00,100.02,100.03,99.77,99.78,15467.0,96.4058,96.4154,96.1648,96.1744,15467.0
2024-07-01 10:35:00,99.76,100.02,99.71,100.01,12469.0,96.1552,96.4058,96.107,96.3961,12469.0
2024-07-01 10:40:00,100.0,100.05,99.88,99.95,6822.0,96.3865,96.4347,96.2708,96.3383,6822.0
2024-07-01 10:45:00,99.95,99.97,99.8,99.85,9850.0,96.3383,96.3576,96.1937,96.2419,9850.0
2024-07-01 10:50:00,99.84,99.93,99.82,99.91,9032.0,96.2323,96.319,96.213,96.2998,9032.0
2024-07-01 10:55:00,99.94,99.96,99.77,99.78,14921.0,96.3287,96.3479,96.1648,96.1744,14921.0
2024-07-01 11:00:00,99.79,99.83,99.72,99.81,4142.0,96.1841,96.2226,96.1166,96.2034,4142.0
2024-07-01 11:05:00,99.81,99.87,99.8,99.87,5569.0,96.2034,96.2612,96.1937,96.2612,5569.0
2024-07-01 11:10:00,99.81,99.82,99.54,99.55,11207.0,96.2034,96.213,95.9431,95.9528,11207.0
2024-07-01 11:15:00,99.56,99.68,99.56,99.65,4527.0,95.9624,96.0781,95.9624,96.0491,4527.0
2024-07-01 11:20:00,99.65,99.65,99.59,99.6,6539.0,96.0491,96.0491,95.9913,96.001,6539.0
2024-07-01 11:25:00,99.62,99.68,99.6,99.63,6278.0,96.0202,96.0781,96.001,96.0299,6278.0
2024-07-01 11:30:00,99.68,99.74,99.61,99.61,10570.0,96.0781,96.1359,96.0106,96.0106,10570.0
2024-07-01 11:35:00,99.62,99.66,99.53,99.61,16488.0,96.0202,96.0588,95.9335,96.0106,16488.0
2024-07-01 11:40:00,99.6,99.61,99.5,99.59,8633.0,96.001,96.0106,95.9046,95.9913,8633.0
2024-07-01 11:45:00,99.57,99.63,99.57,99.62,5285.0,95.972,96.0299,95.972,96.0202,5285.0
2024-07-01 11:50:00,99.63,99.73,99.62,99.73,11937.0,96.0299,96.1263,96.0202,96.1263,11937.0
2024-07-01 11:55:00,99.71,99.71,99.62,99.63,13276.0,96.107,96.107,96.0202,96.0299,13276.0
2024-07-01 12:00:00,99.63,99.63,99.48,99.59,10542.0,96.0299,96.0299,95.8853,95.9913,10542.0
2024-07-01 12:05:00,99.6,99.65,99.58,99.59,6563.0,96.001,96.0491,95.9817,95.9913,6563.0
2024-07-01 12:10:00,99.58,99.67,99.58,99.62,6978.0,95.9817,96.0684,95.9817,96.0202,6978.0
2024-07-01 12:15:00,99.62,99.63,99.57,99.61,5595.0,96.0202,96.0299,95.972,96.0106,5595.0
2024-07-01 12:20:00,99.6,99.69,99.6,99.69,10634.0,96.001,96.0877,96.001,96.0877,10634.0
2024-07-01 12:25:00,99.7,99.75,99.69,99.73,5107.0,96.0973,96.1455,96.0877,96.1263,5107.0
2024-07-01 12:30:00,99.75,99.75,99.65,99.71,9849.0,96.1455,96.1455,96.0491,96.107,9849.0
2024-07-01 12:35:00,99.73,99.79,99.72,99.78,3666.0,96.1263,96.1841,96.1166,96.1744,3666.0
2024-07-01 12:40:00,99.77,99.81,99.74,99.76,6724.0,96.1648,96.2034,96.1359,96.1552,6724.0
2024-07-01 12:45:00,99.78,99.79,99.7,99.73,3433.0,96.1744,96.1841,96.0973,96.1263,3433.0
2024-07-01 12:50:00,99.74,99.74,99.66,99.66,5963.0,96.1359,96.1359,96.0588,96.0588,5963.0
2024-07-01 12:55:00,99.64,99.77,99.63,99.73,6405.0,96.0395,96.1648,96.0299,96.1263,6405.0
2024-07-01 13:00:00,99.73,99.78,99.72,99.76,4393.0,96.1263,96.1744,96.1166,96.1552,4393.0
2024-07-01 13:05:00,99.78,99.84,99.75,99.83,14538.0,96.1744,96.2323,96.1455,96.2226,14538.0
2024-07-01 13:10:00,99.83,99.83,99.76,99.78,7571.0,96.2226,96.2226,96.1552,96.1744,7571.0
2024-07-01 13:15:00,99.78,99.8,99.7,99.75,11290.0,96.1744,96.1937,96.0973,96.1455,11290.0
2024-07-01 13:20:00,99.73,99.74,99.7,99.72,7491.0,96.1263,96.1359,96.0973,96.1166,7491.0
2024-07-01 13:25:00,99.72,99.74,99.65,99.66,8001.0,96.1166,96.1359,96.0491,96.0588,8001.0
2024-07-01 13:30:00,99.64,99.68,99.61,99.61,8229.0,96.0395,96.0781,96.0106,96.0106,8229.0
2024-07-01 13:35:00,99.62,99.7,99.62,99.66,7448.0,96.0202,96.0973,96.0202,96.0588,7448.0
2024-07-01 13:40:00,99.66,99.66,99.61,99.61,5151.0,96.0588,96.0588,96.0106,96.0106,5151.0
2024-07-01 13:45:00,99.6,99.66,99.59,99.66,5214.0,96.001,96.0588,95.9913,96.0588,5214.0
2024-07-01 13:50:00,99.64,99.68,99.62,99.68,5614.0,96.0395,96.0781,96.0202,96.0781,5614.0
2024-07-01 13:55:00,99.67,99.68,99.62,99.65,13860.0,96.0684,96.0781,96.0202,96.0491,13860.0
2024-07-01 14:00:00,99.62,99.66,99.58,99.62,6317.0,96.0202,96.0588,95.9817,96.0202,6317.0
2024-07-01 14:05:00,99.61,99.61,99.51,99.52,10523.0,96.0106,96.0106,95.9142,95.9238,10523.0
2024-07-01 14:10:00,99.51,99.59,99.51,99.57,6257.0,95.9142,95.9913,95.9142,95.972,6257.0
2024-07-01 14:15:00,99.58,99.58,99.5,99.51,9788.0,95.9817,95.9817,95.9046,95.9142,9788.0
2024-07-01 14:20:00,99.5,99.56,99.5,99.53,4013.0,95.9046,95.9624,95.9046,95.9335,4013.0
2024-07-01 14:25:00,99.54,99.56,99.5,99.51,7267.0,95.9431,95.9624,95.9046,95.9142,7267.0
2024-07-01 14:30:00,99.5,99.52,99.45,99.46,14229.0,95.9046,95.9238,95.8564,95.866,14229.0
2024-07-01 14:35:00,99.45,99.46,99.4,99.44,9667.0,95.8564,95.866,95.8082,95.8467,9667.0
2024-07-01 14:40:00,99.44,99.45,99.39,99.42,10524.0,95.8467,95.8564,95.7985,95.8275,10524.0
2024-07-01 14:45:00,99.42,99.44,99.34,99.36,10220.0,95.8275,95.8467,95.7503,95.7696,10220.0
2024-07-01 14:50:00,99.38,99.49,99.37,99.46,9355.0,95.7889,95.8949,95.7793,95.866,9355.0
2024-07-01 14:55:00,99.45,99.45,99.38,99.4,9355.0,95.8564,95.8564,95.7889,95.8082,9355.0
2024-07-01 15:00:00,99.4,99.45,99.38,99.44,12108.0,95.8082,95.8564,95.7889,95.8467,12108.0
2024-07-01 15:05:00,99.46,99.46,99.38,99.44,7542.0,95.866,95.866,95.7889,95.8467,7542.0
2024-07-01 15:10:00,99.44,99.45,99.39,99.41,9544.0,95.8467,95.8564,95.7985,95.8178,9544.0
2024-07-01 15:15:00,99.41,99.43,99.38,99.42,6392.0,95.8178,95.8371,95.7889,95.8275,6392.0
2024-07-01 15:20:00,99.42,99.42,99.36,99.37,18647.0,95.8275,95.8275,95.7696,95.7793,18647.0
2024-07-01 15:25:00,99.36,99.4,99.28,99.31,15640.0,95.7696,95.8082,95.6925,95.7214,15640.0
2024-07-01 15:30:00,99.32,99.41,99.32,99.41,11416.0,95.7311,95.8178,95.7311,95.8178,11416.0
2024-07-01 15:35:00,99.43,99.44,99.37,99.41,14597.0,95.8371,95.8467,95.7793,95.8178,14597.0
2024-07-01 15:40:00,99.41,99.48,99.39,99.44,27603.0,95.8178,95.8853,95.7985,95.8467,27603.0
2024-07-01 15:45:00,99.47,99.63,99.47,99.59,29137.0,95.8757,96.0299,95.8757,95.9913,29137.0
2024-07-01 15:50:00,99.59,99.61,99.46,99.49,38303.0,95.9913,96.0106,95.866,95.8949,38303.0
2024-07-01 15:55:00,99.48,99.49,99.29,99.34,146480.0,95.8853,95.8949,95.7022,95.7503,146480.0
2024-07-02 09:30:00,99.63,99.82,99.5,99.73,35133.0,96.0299,96.213,95.9046,96.1263,35133.0
2024-07-02 09:35:00,99.77,99.85,99.61,99.78,11108.0,96.1648,96.2419,96.0106,96.1744,11108.0
2024-07-02 09:40:00,99.75,99.99,99.63,99.69,7807.0,96.1455,96.3769,96.0299,96.0877,7807.0
2024-07-02 09:45:00,99.6,99.84,99.53,99.84,1800.0,96.001,96.2323,95.9335,96.2323,1800.0
2024-07-02 09:50:00,99.89,99.91,99.77,99.83,11252.0,96.2805,96.2998,96.1648,96.2226,11252.0
2024-07-02 09:55:00,99.81,100.01,99.81,99.86,9445.0,96.2034,96.3961,96.2034,96.2516,9445.0
2024-07-02 10:00:00,99.9,99.91,99.64,99.65,19217.0,96.2901,96.2998,96.0395,96.0491,19217.0
2024-07-02 10:05:00,99.64,99.71,99.59,99.62,7386.0,96.0395,96.107,95.9913,96.0202,7386.0
2024-07-02 10:10:00,99.59,99.66,99.51,99.57,4868.0,95.9913,96.0588,95.9142,95.972,4868.0
2024-07-02 10:15:00,99.56,99.6,99.55,99.57,3127.0,95.9624,96.001,95.9528,95.972,3127.0
2024-07-02 10:20:00,99.56,99.74,99.54,99.74,3051.0,95.9624,96.1359,95.9431,96.1359,3051.0
2024-07-02 10:25:00,99.75,99.77,99.68,99.77,3531.0,96.1455,96.1648,96.0781,96.1648,3531.0
2024-07-02 10:30:00,99.78,99.89,99.76,99.84,11303.0,96.1744,96.2805,96.1552,96.2323,11303.0
2024-07-02 10:35:00,99.87,99.88,99.82,99.82,4952.0,96.2612,96.2708,96.213,96.213,4952.0
2024-07-02 10:40:00,99.79,99.88,99.77,99.78,7212.0,96.1841,96.2708,96.1648,96.1744,7212.0
2024-07-02 10:45:00,99.79,99.8,99.72,99.75,6841.0,96.1841,96.1937,96.1166,96.1455,6841.0
2024-07-02 10:50:00,99.78,99.89,99.78,99.85,6987.0,96.1744,96.2805,96.1744,96.2419,6987.0
2024-07-02 10:55:00,99.88,99.88,99.73,99.76,6844.0,96.2708,96.2708,96.1263,96.1552,6844.0
2024-07-02 11:00:00,99.76,99.78,99.7,99.7,2723.0,96.1552,96.1744,96.0973,96.0973,2723.0
2024-07-02 11:05:00,99.68,99.68,99.61,99.62,5195.0,96.0781,96.0781,96.0106,96.0202,5195.0
2024-07-02 11:10:00,99.64,99.71,99.59,99.6,9237.0,96.0395,96.107,95.9913,96.001,9237.0
2024-07-02 11:15:00,99.58,99.58,99.47,99.47,6791.0,95.9817,95.9817,95.8757,95.8757,6791.0
2024-07-02 11:20:00,99.48,99.53,99.41,99.43,10420.0,95.8853,95.9335,95.8178,95.8371,10420.0
2024-07-02 11:25:00,99.42,99.47,99.4,99.45,12372.0,95.8275,95.8757,95.8082,95.8564,12372.0
2024-07-02 11:30:00,99.47,99.51,99.38,99.42,7704.0,95.8757,95.9142,95.7889,95.8275,7704.0
2024-07-02 11:35:00,99.44,99.46,99.35,99.4,4312.0,95.8467,95.866,95.76,95.8082,4312.0
2024-07-02 11:40:00,99.41,99.47,99.4,99.43,9737.0,95.8178,95.8757,95.8082,95.8371,9737.0
2024-07-02 11:45:00,99.43,99.53,99.42,99.53,3874.0,95.8371,95.9335,95.8275,95.9335,3874.0
2024-07-02 11:50:00,99.52,99.52,99.46,99.47,10525.0,95.9238,95.9238,95.866,95.8757,10525.0
2024-07-02 11:55:00,99.48,99.54,99.48,99.53,9067.0,95.8853,95.9431,95.8853,95.9335,9067.0
2024-07-02 12:00:00,99.55,99.59,99.51,99.51,4023.0,95.9528,95.9913,95.9142,95.9142,4023.0
2024-07-02 12:05:00,99.5,99.55,99.47,99.51,4048.0,95.9046,95.9528,95.8757,95.9142,4048.0
2024-07-02 12:10:00,99.51,99.55,99.5,99.5,2061.0,95.9142,95.9528,95.9046,95.9046,2061.0
2024-07-02 12:15:00,99.5,99.5,99.47,99.49,4628.0,95.9046,95.9046,95.8757,95.8949,4628.0
2024-07-02 12:20:00,99.48,99.5,99.44,99.47,6603.0,95.8853,95.9046,95.8467,95.8757,6603.0
2024-07-02 12:25:00,99.47,99.54,99.47,99.48,4001.0,95.8757,95.9431,95.8757,95.8853,4001.0
2024-07-02 12:30:00,99.47,99.48,99.44,99.47,4035.0,95.8757,95.8853,95.8467,95.8757,4035.0
2024-07-02 12:35:00,99.45,99.48,99.43,99.43,2999.0,95.8564,95.8853,95.8371,95.8371,2999.0
2024-07-02 12:40:00,99.42,99.43,99.36,99.37,6401.0,95.8275,95.8371,95.7696,95.7793,6401.0
2024-07-02 12:45:00,99.36,99.41,99.36,99.39,4728.0,95.7696,95.8178,95.7696,95.7985,4728.0
2024-07-02 12:50:00,99.38,99.41,99.3,99.33,7807.0,95.7889,95.8178,95.7118,95.7407,7807.0
2024-07-02 12:55:00,99.33,99.34,99.27,99.33,8731.0,95.7407,95.7503,95.6829,95.7407,8731.0
2024-07-02 13:00:00,99.3,99.32,99.28,99.31,3545.0,95.7118,95.7311,95.6925,95.7214,3545.0
2024-07-02 13:05:00,99.32,99.32,99.27,99.27,2563.0,95.7311,95.7311,95.6829,95.6829,2563.0
2024-07-02 13:10:00,99.28,99.33,99.23,99.27,8475.0,95.6925,95.7407,95.6443,95.6829,8475.0
2024-07-02 13:15:00,99.27,99.34,99.26,99.34,4393.0,95.6829,95.7503,95.6732,95.7503,4393.0
2024-07-02 13:20:00,99.35,99.43,99.35,99.39,2962.0,95.76,95.8371,95.76,95.7985,2962.0
2024-07-02 13:25:00,99.38,99.4,99.37,99.37,2734.0,95.7889,95.8082,95.7793,95.7793,2734.0
2024-07-02 13:30:00,99.38,99.39,99.3,99.33,8148.0,95.7889,95.7985,95.7118,95.7407,8148.0
2024-07-02 13:35:00,99.33,99.33,99.28,99.3,5297.0,95.7407,95.7407,95.6925,95.7118,5297.0
2024-07-02 13:40:00,99.27,99.32,99.25,99.32,4487.0,95.6829,95.7311,95.6636,95.7311,4487.0
2024-07-02 13:45:00,99.32,99.34,99.31,99.32,2038.0,95.7311,95.7503,95.7214,95.7311,2038.0
2024-07-02 13:50:00,99.33,99.42,99.33,99.41,3872.0,95.7407,95.8275,95.7407,95.8178,3872.0
2024-07-02 13:55:00,99.39,99.4,99.21,99.24,7373.0,95.7985,95.8082,95.625,95.654,7373.0
2024-07-02 14:00:00,99.3,99.33,99.29,99.32,4263.0,95.7118,95.7407,95.7022,95.7311,4263.0
2024-07-02 14:05:00,99.31,99.42,99.31,99.42,3113.0,95.7214,95.8275,95.7214,95.8275,3113.0
2024-07-02 14:10:00,99.4,99.44,99.4,99.44,7699.0,95.8082,95.8467,95.8082,95.8467,7699.0
2024-07-02 14:15:00,99.44,99.45,99.42,99.45,4034.0,95.8467,95.8564,95.8275,95.8564,4034.0
2024-07-02 14:20:00,99.45,99.51,99.45,99.5,12956.0,95.8564,95.9142,95.8564,95.9046,12956.0
2024-07-02 14:25:00,99.5,99.54,99.46,99.46,9149.0,95.9046,95.9431,95.866,95.866,9149.0
2024-07-02 14:30:00,99.45,99.53,99.45,99.51,5320.0,95.8564,95.9335,95.8564,95.9142,5320.0
2024-07-02 14:35:00,99.52,99.59,99.51,99.59,17280.0,95.9238,95.9913,95.9142,95.9913,17280.0
2024-07-02 14:40:00,99.58,99.67,99.58,99.64,14590.0,95.9817,96.0684,95.9817,96.0395,14590.0
2024-07-02 14:45:00,99.64,99.65,99.55,99.62,8344.0,96.0395,96.0491,95.9528,96.0202,8344.0
2024-07-02 14:50:00,99.6,99.65,99.51,99.6,23908.0,96.001,96.0491,95.9142,96.001,23908.0
2024-07-02 14:55:00,99.59,99.59,99.54,99.56,9202.0,95.9913,95.9913,95.9431,95.9624,9202.0
2024-07-02 15:00:00,99.55,99.57,99.52,99.57,5682.0,95.9528,95.972,95.9238,95.972,5682.0
2024-07-02 15:05:00,99.56,99.69,99.56,99.67,5597.0,95.9624,96.0877,95.9624,96.0684,5597.0
2024-07-02 15:10:00,99.68,99.68,99.58,99.62,21002.0,96.0781,96.0781,95.9817,96.0202,21002.0
2024-07-02 15:15:00,99.62,99.69,99.62,99.68,6795.0,96.0202,96.0877,96.0202,96.0781,6795.0
2024-07-02 15:20:00,99.68,99.7,99.66,99.7,18211.0,96.0781,96.0973,96.0588,96.0973,18211.0
2024-07-02 15:25:00,99.7,99.79,99.67,99.78,15106.0,96.0973,96.1841,96.0684,96.1744,15106.0
2024-07-02 15:30:00,99.76,99.78,99.72,99.78,16773.0,96.1552,96.1744,96.1166,96.1744,16773.0
2024-07-02 15:35:00,99.76,99.78,99.7,99.77,11559.0,96.1552,96.1744,96.0973,96.1648,11559.0
2024-07-02 15:40:00,99.77,99.89,99.77,99.84,21663.0,96.1648,96.2805,96.1648,96.2323,21663.0
2024-07-02 15:45:00,99.85,99.86,99.78,99.78,25315.0,96.2419,96.2516,96.1744,96.1744,25315.0
2024-07-02 15:50:00,99.77,99.85,99.66,99.67,73308.0,96.1648,96.2419,96.0588,96.0684,73308.0
2024-07-02 15:55:00,99.66,99.85,99.62,99.82,164228.0,96.0588,96.2419,96.0202,96.213,164228.0
2024-07-03 09:30:00,99.72,99.98,99.62,99.82,27835.0,96.1166,96.3672,96.0202,96.213,27835.0
2024-07-03 09:35:00,99.85,100.06,99.84,99.88,21005.0,96.2419,96.4443,96.2323,96.2708,21005.0
2024-07-03 09:40:00,99.84,100.13,99.84,100.12,10142.0,96.2323,96.5118,96.2323,96.5022,10142.0
2024-07-03 09:45:00,100.05,100.33,100.04,100.21,6856.0,96.4347,96.7046,96.4251,96.5889,6856.0
2024-07-03 09:50:00,100.16,100.39,100.14,100.31,8830.0,96.5407,96.7624,96.5214,96.6853,8830.0
2024-07-03 09:55:00,100.33,100.49,100.28,100.38,5888.0,96.7046,96.8588,96.6564,96.7528,5888.0
2024-07-03 10:00:00,100.47,100.75,100.38,100.75,21482.0,96.8395,97.1094,96.7528,97.1094,21482.0
2024-07-03 10:05:00,100.76,100.88,100.71,100.81,11202.0,97.119,97.2347,97.0708,97.1672,11202.0
2024-07-03 10:10:00,100.81,101.07,100.79,100.92,15026.0,97.1672,97.4178,97.148,97.2733,15026.0
2024-07-03 10:15:00,100.92,100.94,100.73,100.77,7575.0,97.2733,97.2925,97.0901,97.1287,7575.0
2024-07-03 10:20:00,100.8,100.82,100.72,100.74,7359.0,97.1576,97.1769,97.0805,97.0998,7359.0
2024-07-03 10:25:00,100.75,100.87,100.72,100.76,8696.0,97.1094,97.2251,97.0805,97.119,8696.0
2024-07-03 10:30:00,100.74,100.79,100.62,100.69,7471.0,97.0998,97.148,96.9841,97.0516,7471.0
2024-07-03 10:35:00,100.68,100.71,100.47,100.47,14607.0,97.0419,97.0708,96.8395,96.8395,14607.0
2024-07-03 10:40:00,100.47,100.47,100.37,100.38,5925.0,96.8395,96.8395,96.7431,96.7528,5925.0
2024-07-03 10:45:00,100.4,100.4,100.23,100.3,7427.0,96.772,96.772,96.6082,96.6757,7427.0
2024-07-03 10:50:00,100.32,100.39,100.24,100.25,4803.0,96.6949,96.7624,96.6178,96.6275,4803.0
2024-07-03 10:55:00,100.18,100.19,99.97,100.05,12310.0,96.56,96.5696,96.3576,96.4347,12310.0
2024-07-03 11:00:00,100.04,100.1,100.01,100.1,8135.0,96.4251,96.4829,96.3961,96.4829,8135.0
2024-07-03 11:05:00,100.09,100.18,100.05,100.1,7150.0,96.4732,96.56,96.4347,96.4829,7150.0
2024-07-03 11:10:00,100.09,100.17,100.03,100.1,8279.0,96.4732,96.5504,96.4154,96.4829,8279.0
2024-07-03 11:15:00,100.11,100.11,99.87,99.93,13305.0,96.4925,96.4925,96.2612,96.319,13305.0
2024-07-03 11:20:00,99.9,100.02,99.9,99.97,6932.0,96.2901,96.4058,96.2901,96.3576,6932.0
2024-07-03 11:25:00,99.95,99.96,99.76,99.78,14463.0,96.3383,96.3479,96.1552,96.1744,14463.0
2024-07-03 11:30:00,99.78,100.02,99.78,100.01,8003.0,96.1744,96.4058,96.1744,96.3961,8003.0
2024-07-03 11:35:00,100.01,100.1,100.0,100.09,7624.0,96.3961,96.4829,96.3865,96.4732,7624.0
2024-07-03 11:40:00,100.07,100.1,99.89,99.9,6687.0,96.454,96.4829,96.2805,96.2901,6687.0
2024-07-03 11:45:00,99.91,99.91,99.84,99.84,7889.0,96.2998,96.2998,96.2323,96.2323,7889.0
2024-07-03 11:50:00,99.85,99.91,99.81,99.89,7113.0,96.2419,96.2998,96.2034,96.2805,7113.0
2024-07-03 11:55:00,99.86,99.89,99.82,99.88,6920.0,96.2516,96.2805,96.213,96.2708,6920.0
2024-07-03 12:00:00,99.86,99.86,99.68,99.75,12229.0,96.2516,96.2516,96.0781,96.1455,12229.0
2024-07-03 12:05:00,99.74,99.77,99.7,99.77,11608.0,96.1359,96.1648,96.0973,96.1648,11608.0
2024-07-03 12:10:00,99.75,99.87,99.73,99.87,16158.0,96.1455,96.2612,96.1263,96.2612,16158.0
2024-07-03 12:15:00,99.88,99.98,99.87,99.94,9386.0,96.2708,96.3672,96.2612,96.3287,9386.0
2024-07-03 12:20:00,99.94,99.94,99.81,99.88,9341.0,96.3287,96.3287,96.2034,96.2708,9341.0
2024-07-03 12:25:00,99.91,99.91,99.81,99.81,11167.0,96.2998,96.2998,96.2034,96.2034,11167.0
2024-07-03 12:30:00,99.8,99.83,99.68,99.68,17322.0,96.1937,96.2226,96.0781,96.0781,17322.0
2024-07-03 12:35:00,99.69,99.69,99.54,99.57,22037.0,96.0877,96.0877,95.9431,95.972,22037.0
2024-07-03 12:40:00,99.6,99.64,99.57,99.59,15163.0,96.001,96.0395,95.972,95.9913,15163.0
2024-07-03 12:45:00,99.58,99.68,99.56,99.66,17177.0,95.9817,96.0781,95.9624,96.0588,17177.0
2024-07-03 12:50:00,99.66,99.81,99.64,99.76,43309.0,96.0588,96.2034,96.0395,96.1552,43309.0
2024-07-03 12:55:00,99.74,99.87,99.73,99.79,58951.0,96.1359,96.2612,96.1263,96.1841,58951.0
2024-07-05 09:30:00,100.0,100.17,99.55,100.04,38785.0,96.3865,96.5504,95.9528,96.4251,38785.0
2024-07-05 09:35:00,100.08,100.2,100.0,100.12,10318.0,96.4636,96.5793,96.3865,96.5022,10318.0
2024-07-05 09:40:00,100.15,100.37,100.14,100.29,15908.0,96.5311,96.7431,96.5214,96.666,15908.0
2024-07-05 09:45:00,100.29,100.42,100.09,100.11,11965.0,96.666,96.7913,96.4732,96.4925,11965.0
2024-07-05 09:50:00,100.11,100.28,100.08,100.25,14479.0,96.4925,96.6564,96.4636,96.6275,14479.0
2024-07-05 09:55:00,100.28,100.28,100.1,100.22,10707.0,96.6564,96.6564,96.4829,96.5985,10707.0
2024-07-05 10:00:00,100.22,100.24,100.03,100.13,13711.0,96.5985,96.6178,96.4154,96.5118,13711.0
2024-07-05 10:05:00,100.1,100.12,100.0,100.09,12975.0,96.4829,96.5022,96.3865,96.4732,12975.0
2024-07-05 10:10:00,100.08,100.18,100.0,100.17,8148.0,96.4636,96.56,96.3865,96.5504,8148.0
2024-07-05 10:15:00,100.14,100.14,100.0,100.12,10777.0,96.5214,96.5214,96.3865,96.5022,10777.0
2024-07-05 10:20:00,100.15,100.26,100.12,100.23,9590.0,96.5311,96.6371,96.5022,96.6082,9590.0
2024-07-05 10:25:00,100.25,100.32,100.23,100.3,15721.0,96.6275,96.6949,96.6082,96.6757,15721.0
2024-07-05 10:30:00,100.3,100.36,100.23,100.29,31384.0,96.6757,96.7335,96.6082,96.666,31384.0
2024-07-05 10:35:00,100.3,100.4,100.3,100.33,14572.0,96.6757,96.772,96.6757,96.7046,14572.0
2024-07-05 10:40:00,100.36,100.41,100.32,100.4,7695.0,96.7335,96.7817,96.6949,96.772,7695.0
2024-07-05 10:45:00,100.39,100.45,100.35,100.36,9551.0,96.7624,96.8202,96.7239,96.7335,9551.0
2024-07-05 10:50:00,100.35,100.48,100.35,100.42,7906.0,96.7239,96.8492,96.7239,96.7913,7906.0
2024-07-05 10:55:00,100.43,100.47,100.3,100.38,10092.0,96.801,96.8395,96.6757,96.7528,10092.0
2024-07-05 11:00:00,100.37,100.4,100.29,100.36,14331.0,96.7431,96.772,96.666,96.7335,14331.0
2024-07-05 11:05:00,100.37,100.4,100.34,100.39,12949.0,96.7431,96.772,96.7142,96.7624,12949.0
2024-07-05 11:10:00,100.4,100.45,100.34,100.36,11776.0,96.772,96.8202,96.7142,96.7335,11776.0
2024-07-05 11:15:00,100.36,100.39,100.35,100.35,10420.0,96.7335,96.7624,96.7239,96.7239,10420.0
2024-07-05 11:20:00,100.35,100.38,100.27,100.3,13907.0,96.7239,96.7528,96.6467,96.6757,13907.0
2024-07-05 11:25:00,100.28,100.35,100.28,100.32,9794.0,96.6564,96.7239,96.6564,96.6949,9794.0
2024-07-05 11:30:00,100.31,100.41,100.24,100.41,6935.0,96.6853,96.7817,96.6178,96.7817,6935.0
2024-07-05 11:35:00,100.47,100.62,100.45,100.62,12375.0,96.8395,96.9841,96.8202,96.9841,12375.0
2024-07-05 11:40:00,100.65,100.85,100.63,100.85,11821.0,97.013,97.2058,96.9937,97.2058,11821.0
2024-07-05 11:45:00,100.84,100.97,100.83,100.85,13081.0,97.1961,97.3214,97.1865,97.2058,13081.0
2024-07-05 11:50:00,100.86,100.86,100.7,100.7,12009.0,97.2154,97.2154,97.0612,97.0612,12009.0
2024-07-05 11:55:00,100.69,100.73,100.63,100.66,10780.0,97.0516,97.0901,96.9937,97.0227,10780.0
2024-07-05 12:00:00,100.65,100.66,100.57,100.57,4501.0,97.013,97.0227,96.9359,96.9359,4501.0
2024-07-05 12:05:00,100.55,100.61,100.51,100.52,9624.0,96.9166,96.9745,96.8781,96.8877,9624.0
2024-07-05 12:10:00,100.52,100.58,100.41,100.42,7412.0,96.8877,96.9455,96.7817,96.7913,7412.0
2024-07-05 12:15:00,100.42,100.42,100.3,100.31,4528.0,96.7913,96.7913,96.6757,96.6853,4528.0
2024-07-05 12:20:00,100.31,100.34,100.27,100.33,5930.0,96.6853,96.7142,96.6467,96.7046,5930.0
2024-07-05 12:25:00,100.31,100.33,100.25,100.25,3921.0,96.6853,96.7046,96.6275,96.6275,3921.0
2024-07-05 12:30:00,100.24,100.25,100.2,100.21,6987.0,96.6178,96.6275,96.5793,96.5889,6987.0
2024-07-05 12:35:00,100.23,100.29,100.23,100.28,7929.0,96.6082,96.666,96.6082,96.6564,7929.0
2024-07-05 12:40:00,100.28,100.33,100.26,100.33,5566.0,96.6564,96.7046,96.6371,96.7046,5566.0
2024-07-05 12:45:00,100.31,100.38,100.3,100.37,6097.0,96.6853,96.7528,96.6757,96.7431,6097.0
2024-07-05 12:50:00,100.37,100.42,100.35,100.37,8961.0,96.7431,96.7913,96.7239,96.7431,8961.0
2024-07-05 12:55:00,100.38,100.45,100.37,100.44,5111.0,96.7528,96.8202,96.7431,96.8106,5111.0
2024-07-05 13:00:00,100.46,100.49,100.43,100.43,4929.0,96.8299,96.8588,96.801,96.801,4929.0
2024-07-05 13:05:00,100.45,100.51,100.44,100.5,2946.0,96.8202,96.8781,96.8106,96.8684,2946.0
2024-07-05 13:10:00,100.49,100.51,100.47,100.47,7761.0,96.8588,96.8781,96.8395,96.8395,7761.0
2024-07-05 13:15:00,100.47,100.54,100.47,100.52,6474.0,96.8395,96.907,96.8395,96.8877,6474.0
2024-07-05 13:20:00,100.52,100.53,100.47,100.48,9191.0,96.8877,96.8973,96.8395,96.8492,9191.0
2024-07-05 13:25:00,100.5,100.52,100.45,100.5,9074.0,96.8684,96.8877,96.8202,96.8684,9074.0
2024-07-05 13:30:00,100.5,100.5,100.44,100.46,7711.0,96.8684,96.8684,96.8106,96.8299,7711.0
2024-07-05 13:35:00,100.47,100.48,100.45,100.47,5323.0,96.8395,96.8492,96.8202,96.8395,5323.0
2024-07-05 13:40:00,100.48,100.51,100.45,100.49,7458.0,96.8492,96.8781,96.8202,96.8588,7458.0
2024-07-05 13:45:00,100.5,100.51,100.42,100.42,4214.0,96.8684,96.8781,96.7913,96.7913,4214.0
2024-07-05 13:50:00,100.41,100.44,100.38,100.44,3491.0,96.7817,96.8106,96.7528,96.8106,3491.0
2024-07-05 13:55:00,100.44,100.51,100.44,100.47,10584.0,96.8106,96.8781,96.8106,96.8395,10584.0
2024-07-05 14:00:00,100.47,100.51,100.45,100.45,11914.0,96.8395,96.8781,96.8202,96.8202,11914.0
2024-07-05 14:05:00,100.43,100.43,100.36,100.37,10410.0,96.801,96.801,96.7335,96.7431,10410.0
2024-07-05 14:10:00,100.38,100.4,100.34,100.34,6659.0,96.7528,96.772,96.7142,96.7142,6659.0
2024-07-05 14:15:00,100.33,100.35,100.31,100.33,11863.0,96.7046,96.7239,96.6853,96.7046,11863.0
2024-07-05 14:20:00,100.32,100.34,100.29,100.3,17241.0,96.6949,96.7142,96.666,96.6757,17241.0
2024-07-05 14:25:00,100.3,100.36,100.29,100.29,14877.0,96.6757,96.7335,96.666,96.666,14877.0
2024-07-05 14:30:00,100.29,100.34,100.27,100.34,10800.0,96.666,96.7142,96.6467,96.7142,10800.0
2024-07-05 14:35:00,100.35,100.35,100.19,100.2,12564.0,96.7239,96.7239,96.5696,96.5793,12564.0
2024-07-05 14:40:00,100.22,100.27,100.19,100.2,7852.0,96.5985,96.6467,96.5696,96.5793,7852.0
2024-07-05 14:45:00,100.23,100.23,100.18,100.19,7115.0,96.6082,96.6082,96.56,96.5696,7115.0
2024-07-05 14:50:00,100.2,100.26,100.2,100.26,5862.0,96.5793,96.6371,96.5793,96.6371,5862.0
2024-07-05 14:55:00,100.24,100.29,100.2,100.24,10995.0,96.6178,96.666,96.5793,96.6178,10995.0
2024-07-05 15:00:00,100.24,100.26,100.23,100.25,4441.0,96.6178,96.6371,96.6082,96.6275,4441.0
2024-07-05 15:05:00,100.24,100.24,100.1,100.11,13536.0,96.6178,96.6178,96.4829,96.4925,13536.0
2024-07-05 15:10:00,100.1,100.19,100.1,100.18,11181.0,96.4829,96.5696,96.4829,96.56,11181.0
2024-07-05 15:15:00,100.18,100.18,100.13,100.15,8132.0,96.56,96.56,96.5118,96.5311,8132.0
2024-07-05 15:20:00,100.14,100.18,100.09,100.16,10026.0,96.5214,96.56,96.4732,96.5407,10026.0
2024-07-05 15:25:00,100.15,100.18,100.12,100.12,10168.0,96.5311,96.56,96.5022,96.5022,10168.0
2024-07-05 15:30:00,100.12,100.23,100.12,100.22,11759.0,96.5022,96.6082,96.5022,96.5985,11759.0
2024-07-05 15:35:00,100.22,100.34,100.22,100.31,22808.0,96.5985,96.7142,96.5985,96.6853,22808.0
2024-07-05 15:40:00,100.3,100.38,100.3,100.38,19496.0,96.6757,96.7528,96.6757,96.7528,19496.0
2024-07-05 15:45:00,100.39,100.54,100.38,100.53,25255.0,96.7624,96.907,96.7528,96.8973,25255.0
2024-07-05 15:50:00,100.53,100.6,100.51,100.54,39666.0,96.8973,96.9648,96.8781,96.907,39666.0
2024-07-05 15:55:00,100.54,100.59,100.48,100.56,116499.0,96.907,96.9552,96.8492,96.9263,116499.0
2024-07-08 09:30:00,100.44,100.45,100.03,100.41,24367.0,96.8106,96.8202,96.4154,96.7817,24367.0
2024-07-08 09:35:00,100.29,100.56,100.26,100.45,12658.0,96.666,96.9263,96.6371,96.8202,12658.0
2024-07-08 09:40:00,100.52,100.76,100.48,100.76,9381.0,96.8877,97.119,96.8492,97.119,9381.0
2024-07-08 09:45:00,100.77,100.82,100.71,100.71,5037.0,97.1287,97.1769,97.0708,97.0708,5037.0
2024-07-08 09:50:00,100.74,100.74,100.63,100.7,8382.0,97.0998,97.0998,96.9937,97.0612,8382.0
2024-07-08 09:55:00,100.67,100.72,100.63,100.69,4289.0,97.0323,97.0805,96.9937,97.0516,4289.0
2024-07-08 10:00:00,100.73,100.94,100.73,100.88,13241.0,97.0901,97.2925,97.0901,97.2347,13241.0
2024-07-08 10:05:00,100.85,100.95,100.82,100.92,21190.0,97.2058,97.3022,97.1769,97.2733,21190.0
2024-07-08 10:10:00,100.94,100.99,100.9,100.96,11254.0,97.2925,97.3407,97.254,97.3118,11254.0
2024-07-08 10:15:00,100.97,101.04,100.9,100.99,20754.0,97.3214,97.3889,97.254,97.3407,20754.0
2024-07-08 10:20:00,100.97,101.05,100.9,101.05,19923.0,97.3214,97.3986,97.254,97.3986,19923.0
2024-07-08 10:25:00,101.03,101.06,100.89,101.04,10100.0,97.3793,97.4082,97.2443,97.3889,10100.0
2024-07-08 10:30:00,101.01,101.01,100.91,100.98,9196.0,97.36,97.36,97.2636,97.3311,9196.0
2024-07-08 10:35:00,100.95,101.08,100.95,101.03,8740.0,97.3022,97.4275,97.3022,97.3793,8740.0
2024-07-08 10:40:00,101.03,101.05,100.92,100.94,15586.0,97.3793,97.3986,97.2733,97.2925,15586.0
2024-07-08 10:45:00,100.9,100.92,100.87,100.91,5977.0,97.254,97.2733,97.2251,97.2636,5977.0
2024-07-08 10:50:00,100.9,100.95,100.85,100.87,9158.0,97.254,97.3022,97.2058,97.2251,9158.0
2024-07-08 10:55:00,100.88,101.0,100.87,100.87,9356.0,97.2347,97.3504,97.2251,97.2251,9356.0
2024-07-08 11:00:00,100.86,100.86,100.71,100.8,6652.0,97.2154,97.2154,97.0708,97.1576,6652.0
2024-07-08 11:05:00,100.8,100.94,100.8,100.83,7043.0,97.1576,97.2925,97.1576,97.1865,7043.0
2024-07-08 11:10:00,100.8,100.87,100.76,100.76,8539.0,97.1576,97.2251,97.119,97.119,8539.0
2024-07-08 11:15:00,100.77,100.77,100.65,100.67,8866.0,97.1287,97.1287,97.013,97.0323,8866.0
2024-07-08 11:20:00,100.65,100.66,100.57,100.57,9504.0,97.013,97.0227,96.9359,96.9359,9504.0
2024-07-08 11:25:00,100.57,100.61,100.51,100.52,8149.0,96.9359,96.9745,96.8781,96.8877,8149.0
2024-07-08 11:30:00,100.53,100.62,100.51,100.61,10167.0,96.8973,96.9841,96.8781,96.9745,10167.0
2024-07-08 11:35:00,100.61,100.64,100.56,100.6,5351.0,96.9745,97.0034,96.9263,96.9648,5351.0
2024-07-08 11:40:00,100.61,100.67,100.57,100.62,8131.0,96.9745,97.0323,96.9359,96.9841,8131.0
2024-07-08 11:45:00,100.62,100.69,100.59,100.69,7029.0,96.9841,97.0516,96.9552,97.0516,7029.0
2024-07-08 11:50:00,100.68,100.73,100.67,100.71,8360.0,97.0419,97.0901,97.0323,97.0708,8360.0
2024-07-08 11:55:00,100.71,100.72,100.66,100.66,8339.0,97.0708,97.0805,97.0227,97.0227,8339.0
2024-07-08 12:00:00,100.67,100.72,100.65,100.72,12361.0,97.0323,97.0805,97.013,97.0805,12361.0
2024-07-08 12:05:00,100.72,100.86,100.71,100.85,6935.0,97.0805,97.2154,97.0708,97.2058,6935.0
2024-07-08 12:10:00,100.9,100.92,100.84,100.91,8230.0,97.254,97.2733,97.1961,97.2636,8230.0
2024-07-08 12:15:00,100.9,101.03,100.9,101.03,19271.0,97.254,97.3793,97.254,97.3793,19271.0
2024-07-08 12:20:00,101.03,101.1,101.02,101.08,6925.0,97.3793,97.4468,97.3696,97.4275,6925.0
2024-07-08 12:25:00,101.08,101.12,101.07,101.09,15890.0,97.4275,97.466,97.4178,97.4371,15890.0
2024-07-08 12:30:00,101.1,101.19,101.1,101.18,7610.0,97.4468,97.5335,97.4468,97.5239,7610.0
2024-07-08 12:35:00,101.19,101.39,101.18,101.34,26402.0,97.5335,97.7263,97.5239,97.6781,26402.0
2024-07-08 12:40:00,101.34,101.35,101.2,101.25,12173.0,97.6781,97.6877,97.5431,97.5913,12173.0
2024-07-08 12:45:00,101.26,101.26,101.16,101.16,11618.0,97.601,97.601,97.5046,97.5046,11618.0
2024-07-08 12:50:00,101.14,101.15,101.07,101.09,6509.0,97.4853,97.4949,97.4178,97.4371,6509.0
2024-07-08 12:55:00,101.11,101.13,101.06,101.13,6947.0,97.4564,97.4757,97.4082,97.4757,6947.0
2024-07-08 13:00:00,101.12,101.14,100.96,100.98,12691.0,97.466,97.4853,97.3118,97.3311,12691.0
2024-07-08 13:05:00,100.98,101.03,100.94,100.96,8686.0,97.3311,97.3793,97.2925,97.3118,8686.0
2024-07-08 13:10:00,100.95,100.95,100.89,100.9,5517.0,97.3022,97.3022,97.2443,97.254,5517.0
2024-07-08 13:15:00,100.92,101.02,100.91,101.02,5448.0,97.2733,97.3696,97.2636,97.3696,5448.0
2024-07-08 13:20:00,101.02,101.02,100.94,100.97,6435.0,97.3696,97.3696,97.2925,97.3214,6435.0
2024-07-08 13:25:00,100.98,101.03,100.93,100.97,11860.0,97.3311,97.3793,97.2829,97.3214,11860.0
2024-07-08 13:30:00,100.97,101.02,100.96,101.02,7644.0,97.3214,97.3696,97.3118,97.3696,7644.0
2024-07-08 13:35:00,101.01,101.08,101.0,101.05,9353.0,97.36,97.4275,97.3504,97.3986,9353.0
2024-07-08 13:40:00,101.06,101.06,101.0,101.02,6666.0,97.4082,97.4082,97.3504,97.3696,6666.0
2024-07-08 13:45:00,101.03,101.1,101.02,101.09,4953.0,97.3793,97.4468,97.3696,97.4371,4953.0
2024-07-08 13:50:00,101.09,101.12,101.02,101.04,18087.0,97.4371,97.466,97.3696,97.3889,18087.0
2024-07-08 13:55:00,101.05,101.06,101.02,101.05,6673.0,97.3986,97.4082,97.3696,97.3986,6673.0
2024-07-08 14:00:00,101.06,101.06,100.99,101.02,7087.0,97.4082,97.4082,97.3407,97.3696,7087.0
2024-07-08 14:05:00,101.03,101.04,100.99,100.99,5621.0,97.3793,97.3889,97.3407,97.3407,5621.0
2024-07-08 14:10:00,101.0,101.06,100.97,100.97,6410.0,97.3504,97.4082,97.3214,97.3214,6410.0
2024-07-08 14:15:00,100.98,101.0,100.91,100.92,8437.0,97.3311,97.3504,97.2636,97.2733,8437.0
2024-07-08 14:20:00,100.91,100.96,100.91,100.94,9685.0,97.2636,97.3118,97.2636,97.2925,9685.0
2024-07-08 14:25:00,100.94,100.97,100.94,100.95,7234.0,97.2925,97.3214,97.2925,97.3022,7234.0
2024-07-08 14:30:00,100.96,101.06,100.94,101.02,8734.0,97.3118,97.4082,97.2925,97.3696,8734.0
2024-07-08 14:35:00,101.01,101.01,100.97,100.98,7355.0,97.36,97.36,97.3214,97.3311,7355.0
2024-07-08 14:40:00,100.98,100.99,100.88,100.88,24165.0,97.3311,97.3407,97.2347,97.2347,24165.0
2024-07-08 14:45:00,100.87,100.89,100.83,100.88,14068.0,97.2251,97.2443,97.1865,97.2347,14068.0
2024-07-08 14:50:00,100.88,100.9,100.85,100.86,10820.0,97.2347,97.254,97.2058,97.2154,10820.0
2024-07-08 14:55:00,100.86,100.9,100.86,100.88,8928.0,97.2154,97.254,97.2154,97.2347,8928.0
2024-07-08 15:00:00,100.87,100.93,100.85,100.87,22983.0,97.2251,97.2829,97.2058,97.2251,22983.0
2024-07-08 15:05:00,100.86,100.86,100.82,100.83,9623.0,97.2154,97.2154,97.1769,97.1865,9623.0
2024-07-08 15:10:00,100.83,100.83,100.73,100.76,24897.0,97.1865,97.1865,97.0901,97.119,24897.0
2024-07-08 15:15:00,100.75,100.79,100.68,100.7,14068.0,97.1094,97.148,97.0419,97.0612,14068.0
2024-07-08 15:20:00,100.7,100.76,100.66,100.75,61829.0,97.0612,97.119,97.0227,97.1094,61829.0
2024-07-08 15:25:00,100.74,100.77,100.69,100.72,20421.0,97.0998,97.1287,97.0516,97.0805,20421.0
2024-07-08 15:30:00,100.71,100.86,100.7,100.76,20671.0,97.0708,97.2154,97.0612,97.119,20671.0
2024-07-08 15:35:00,100.75,100.86,100.75,100.86,15964.0,97.1094,97.2154,97.1094,97.2154,15964.0
2024-07-08 15:40:00,100.84,100.85,100.79,100.8,26139.0,97.1961,97.2058,97.148,97.1576,26139.0
2024-07-08 15:45:00,100.8,100.8,100.62,100.69,27923.0,97.1576,97.1576,96.9841,97.0516,27923.0
2024-07-08 15:50:00,100.68,100.71,100.62,100.62,40880.0,97.0419,97.0708,96.9841,96.9841,40880.0
2024-07-08 15:55:00,100.64,100.69,100.55,100.63,188797.0,97.0034,97.0516,96.9166,96.9937,188797.0
2024-07-09 09:30:00,100.59,100.84,100.3,100.75,66429.0,96.9552,97.1961,96.6757,97.1094,66429.0
2024-07-09 09:35:00,100.75,101.33,100.75,101.17,14515.0,97.1094,97.6684,97.1094,97.5142,14515.0
2024-07-09 09:40:00,101.14,101.4,101.09,101.15,85859.0,97.4853,97.7359,97.4371,97.4949,85859.0
2024-07-09 09:45:00,101.11,101.39,101.11,101.35,42553.0,97.4564,97.7263,97.4564,97.6877,42553.0
2024-07-09 09:50:00,101.37,101.37,101.19,101.27,19010.0,97.707,97.707,97.5335,97.6106,19010.0
2024-07-09 09:55:00,101.33,101.35,101.22,101.23,18290.0,97.6684,97.6877,97.5624,97.5721,18290.0
2024-07-09 10:00:00,101.22,101.36,101.18,101.19,10029.0,97.5624,97.6974,97.5239,97.5335,10029.0
2024-07-09 10:05:00,101.23,101.25,101.07,101.07,14645.0,97.5721,97.5913,97.4178,97.4178,14645.0
2024-07-09 10:10:00,101.04,101.09,100.99,101.01,5163.0,97.3889,97.4371,97.3407,97.36,5163.0
2024-07-09 10:15:00,100.95,100.96,100.72,100.75,8912.0,97.3022,97.3118,97.0805,97.1094,8912.0
2024-07-09 10:20:00,100.76,100.78,100.62,100.67,12066.0,97.119,97.1383,96.9841,97.0323,12066.0
2024-07-09 10:25:00,100.7,100.76,100.61,100.69,29215.0,97.0612,97.119,96.9745,97.0516,29215.0
2024-07-09 10:30:00,100.66,100.73,100.63,100.68,19520.0,97.0227,97.0901,96.9937,97.0419,19520.0
2024-07-09 10:35:00,100.7,100.83,100.68,100.78,10420.0,97.0612,97.1865,97.0419,97.1383,10420.0
2024-07-09 10:40:00,100.8,100.81,100.73,100.78,20774.0,97.1576,97.1672,97.0901,97.1383,20774.0
2024-07-09 10:45:00,100.77,100.77,100.61,100.64,10587.0,97.1287,97.1287,96.9745,97.0034,10587.0
2024-07-09 10:50:00,100.63,100.66,100.58,100.65,11532.0,96.9937,97.0227,96.9455,97.013,11532.0
2024-07-09 10:55:00,100.65,100.74,100.64,100.72,16110.0,97.013,97.0998,97.0034,97.0805,16110.0
2024-07-09 11:00:00,100.72,100.95,100.66,100.95,8046.0,97.0805,97.3022,97.0227,97.3022,8046.0
2024-07-09 11:05:00,100.96,101.05,100.9,100.92,9300.0,97.3118,97.3986,97.254,97.2733,9300.0
2024-07-09 11:10:00,100.91,101.05,100.87,101.05,14479.0,97.2636,97.3986,97.2251,97.3986,14479.0
2024-07-09 11:15:00,101.03,101.03,100.89,100.89,13413.0,97.3793,97.3793,97.2443,97.2443,13413.0
2024-07-09 11:20:00,100.9,100.9,100.83,100.88,18473.0,97.254,97.254,97.1865,97.2347,18473.0
2024-07-09 11:25:00,100.88,100.93,100.83,100.91,10245.0,97.2347,97.2829,97.1865,97.2636,10245.0
2024-07-09 11:30:00,100.92,100.93,100.86,100.86,24385.0,97.2733,97.2829,97.2154,97.2154,24385.0
2024-07-09 11:35:00,100.87,100.88,100.79,100.87,30393.0,97.2251,97.2347,97.148,97.2251,30393.0
2024-07-09 11:40:00,100.89,101.05,100.87,101.03,9173.0,97.2443,97.3986,97.2251,97.3793,9173.0
2024-07-09 11:45:00,101.04,101.05,101.0,101.05,24696.0,97.3889,97.3986,97.3504,97.3986,24696.0
2024-07-09 11:50:00,101.06,101.06,100.98,101.04,37030.0,97.4082,97.4082,97.3311,97.3889,37030.0
2024-07-09 11:55:00,101.03,101.05,100.98,101.04,31881.0,97.3793,97.3986,97.3311,97.3889,31881.0
2024-07-09 12:00:00,101.04,101.2,101.03,101.08,34441.0,97.3889,97.5431,97.3793,97.4275,34441.0
2024-07-09 12:05:00,101.09,101.15,101.04,101.13,13951.0,97.4371,97.4949,97.3889,97.4757,13951.0
2024-07-09 12:10:00,101.13,101.24,101.11,101.21,18213.0,97.4757,97.5817,97.4564,97.5528,18213.0
2024-07-09 12:15:00,101.21,101.21,101.11,101.19,17302.0,97.5528,97.5528,97.4564,97.5335,17302.0
2024-07-09 12:20:00,101.16,101.26,101.16,101.25,6434.0,97.5046,97.601,97.5046,97.5913,6434.0
2024-07-09 12:25:00,101.24,101.28,101.22,101.26,12743.0,97.5817,97.6202,97.5624,97.601,12743.0
2024-07-09 12:30:00,101.25,101.33,101.24,101.24,7764.0,97.5913,97.6684,97.5817,97.5817,7764.0
2024-07-09 12:35:00,101.25,101.25,101.13,101.14,11599.0,97.5913,97.5913,97.4757,97.4853,11599.0
2024-07-09 12:40:00,101.14,101.21,101.12,101.14,11402.0,97.4853,97.5528,97.466,97.4853,11402.0
2024-07-09 12:45:00,101.16,101.27,101.16,101.22,13841.0,97.5046,97.6106,97.5046,97.5624,13841.0
2024-07-09 12:50:00,101.2,101.25,101.16,101.22,11871.0,97.5431,97.5913,97.5046,97.5624,11871.0
2024-07-09 12:55:00,101.22,101.29,101.22,101.27,13202.0,97.5624,97.6299,97.5624,97.6106,13202.0
2024-07-09 13:00:00,101.26,101.3,101.18,101.2,29162.0,97.601,97.6395,97.5239,97.5431,29162.0
2024-07-09 13:05:00,101.22,101.22,101.15,101.17,6407.0,97.5624,97.5624,97.4949,97.5142,6407.0
2024-07-09 13:10:00,101.2,101.21,101.17,101.17,11045.0,97.5431,97.5528,97.5142,97.5142,11045.0
2024-07-09 13:15:00,101.17,101.17,101.06,101.08,7343.0,97.5142,97.5142,97.4082,97.4275,7343.0
2024-07-09 13:20:00,101.09,101.25,101.07,101.23,6639.0,97.4371,97.5913,97.4178,97.5721,6639.0
2024-07-09 13:25:00,101.22,101.23,101.14,101.17,12137.0,97.5624,97.5721,97.4853,97.5142,12137.0
2024-07-09 13:30:00,101.17,101.2,101.15,101.17,6652.0,97.5142,97.5431,97.4949,97.5142,6652.0
2024-07-09 13:35:00,101.18,101.24,101.15,101.16,14182.0,97.5239,97.5817,97.4949,97.5046,14182.0
2024-07-09 13:40:00,101.16,101.25,101.15,101.23,15652.0,97.5046,97.5913,97.4949,97.5721,15652.0
2024-07-09 13:45:00,101.24,101.25,101.14,101.2,18742.0,97.5817,97.5913,97.4853,97.5431,18742.0
2024-07-09 13:50:00,101.2,101.26,101.2,101.24,8596.0,97.5431,97.601,97.5431,97.5817,8596.0
2024-07-09 13:55:00,101.24,101.27,101.19,101.2,15258.0,97.5817,97.6106,97.5335,97.5431,15258.0
2024-07-09 14:00:00,101.19,101.23,101.17,101.22,9751.0,97.5335,97.5721,97.5142,97.5624,9751.0
2024-07-09 14:05:00,101.21,101.25,101.19,101.23,17401.0,97.5528,97.5913,97.5335,97.5721,17401.0
2024-07-09 14:10:00,101.22,101.22,101.15,101.2,6082.0,97.5624,97.5624,97.4949,97.5431,6082.0
2024-07-09 14:15:00,101.2,101.23,101.1,101.1,10517.0,97.5431,97.5721,97.4468,97.4468,10517.0
2024-07-09 14:20:00,101.1,101.1,101.06,101.09,11965.0,97.4468,97.4468,97.4082,97.4371,11965.0
2024-07-09 14:25:00,101.09,101.11,101.04,101.05,20884.0,97.4371,97.4564,97.3889,97.3986,20884.0
2024-07-09 14:30:00,101.05,101.07,100.92,100.95,25924.0,97.3986,97.4178,97.2733,97.3022,25924.0
2024-07-09 14:35:00,100.98,101.08,100.95,101.0,15701.0,97.3311,97.4275,97.3022,97.3504,15701.0
2024-07-09 14:40:00,100.99,101.01,100.91,100.96,7566.0,97.3407,97.36,97.2636,97.3118,7566.0
2024-07-09 14:45:00,100.98,101.01,100.96,101.0,6319.0,97.3311,97.36,97.3118,97.3504,6319.0
2024-07-09 14:50:00,101.0,101.01,100.91,100.93,8465.0,97.3504,97.36,97.2636,97.2829,8465.0
2024-07-09 14:55:00,100.93,100.98,100.91,100.94,5532.0,97.2829,97.3311,97.2636,97.2925,5532.0
2024-07-09 15:00:00,100.94,100.97,100.83,100.84,119630.0,97.2925,97.3214,97.1865,97.1961,119630.0
2024-07-09 15:05:00,100.83,100.87,100.73,100.81,57344.0,97.1865,97.2251,97.0901,97.1672,57344.0
2024-07-09 15:10:00,100.84,100.85,100.76,100.81,19020.0,97.1961,97.2058,97.119,97.1672,19020.0
2024-07-09 15:15:00,100.81,100.85,100.75,100.79,10396.0,97.1672,97.2058,97.1094,97.148,10396.0
2024-07-09 15:20:00,100.82,100.87,100.8,100.86,7673.0,97.1769,97.2251,97.1576,97.2154,7673.0
2024-07-09 15:25:00,100.86,100.89,100.82,100.89,7320.0,97.2154,97.2443,97.1769,97.2443,7320.0
2024-07-09 15:30:00,100.89,100.95,100.84,100.95,9483.0,97.2443,97.3022,97.1961,97.3022,9483.0
2024-07-09 15:35:00,100.94,101.11,100.92,100.99,27379.0,97.2925,97.4564,97.2733,97.3407,27379.0
2024-07-09 15:40:00,101.0,101.09,100.98,101.08,87133.0,97.3504,97.4371,97.3311,97.4275,87133.0
2024-07-09 15:45:00,101.1,101.2,101.08,101.18,21496.0,97.4468,97.5431,97.4275,97.5239,21496.0
2024-07-09 15:50:00,101.21,101.21,100.99,101.02,42247.0,97.5528,97.5528,97.3407,97.3696,42247.0
2024-07-09 15:55:00,101.04,101.08,100.91,100.95,155983.0,97.3889,97.4275,97.2636,97.3022,155983.0
2024-07-10 09:30:00,101.25,101.43,100.9,101.23,37294.0,97.5913,97.7648,97.254,97.5721,37294.0
2024-07-10 09:35:00,101.23,101.43,101.02,101.35,12119.0,97.5721,97.7648,97.3696,97.6877,12119.0
2024-07-10 09:40:00,101.34,101.36,101.13,101.28,11786.0,97.6781,97.6974,97.4757,97.6202,11786.0
2024-07-10 09:45:00,101.34,101.41,101.18,101.27,23044.0,97.6781,97.7455,97.5239,97.6106,23044.0
2024-07-10 09:50:00,101.28,101.69,101.28,101.67,30736.0,97.6202,98.0154,97.6202,97.9962,30736.0
2024-07-10 09:55:00,101.68,101.8,101.63,101.7,15386.0,98.0058,98.1215,97.9576,98.0251,15386.0
2024-07-10 10:00:00,101.73,101.8,101.67,101.75,26630.0,98.054,98.1215,97.9962,98.0733,26630.0
2024-07-10 10:05:00,101.72,101.76,101.52,101.58,9306.0,98.0443,98.0829,97.8516,97.9094,9306.0
2024-07-10 10:10:00,101.55,101.98,101.55,101.98,29616.0,97.8805,98.295,97.8805,98.295,29616.0
2024-07-10 10:15:00,101.95,101.99,101.85,101.91,19229.0,98.266,98.3046,98.1696,98.2275,19229.0
2024-07-10 10:20:00,101.91,102.11,101.82,102.08,45851.0,98.2275,98.4203,98.1407,98.3913,45851.0
2024-07-10 10:25:00,102.09,102.1,101.97,101.99,28844.0,98.401,98.4106,98.2853,98.3046,28844.0
2024-07-10 10:30:00,101.99,102.07,101.83,101.85,22278.0,98.3046,98.3817,98.1504,98.1696,22278.0
2024-07-10 10:35:00,101.84,102.01,101.84,101.98,10586.0,98.16,98.3239,98.16,98.295,10586.0
2024-07-10 10:40:00,101.98,102.03,101.88,102.0,6935.0,98.295,98.3431,98.1986,98.3142,6935.0
2024-07-10 10:45:00,102.02,102.05,101.86,101.88,6362.0,98.3335,98.3624,98.1793,98.1986,6362.0
2024-07-10 10:50:00,101.86,101.95,101.85,101.92,7240.0,98.1793,98.266,98.1696,98.2371,7240.0
2024-07-10 10:55:00,101.96,102.11,101.96,102.07,38461.0,98.2757,98.4203,98.2757,98.3817,38461.0
2024-07-10 11:00:00,102.07,102.29,102.07,102.22,51666.0,98.3817,98.5938,98.3817,98.5263,51666.0
2024-07-10 11:05:00,102.21,102.25,102.15,102.23,19020.0,98.5166,98.5552,98.4588,98.5359,19020.0
2024-07-10 11:10:00,102.18,102.18,102.03,102.14,18290.0,98.4877,98.4877,98.3431,98.4492,18290.0
2024-07-10 11:15:00,102.13,102.2,102.1,102.19,14941.0,98.4395,98.507,98.4106,98.4974,14941.0
2024-07-10 11:20:00,102.2,102.28,102.18,102.2,11235.0,98.507,98.5841,98.4877,98.507,11235.0
2024-07-10 11:25:00,102.18,102.3,102.16,102.26,16126.0,98.4877,98.6034,98.4684,98.5648,16126.0
2024-07-10 11:30:00,102.24,102.28,102.09,102.17,15760.0,98.5456,98.5841,98.401,98.4781,15760.0
2024-07-10 11:35:00,102.15,102.22,102.12,102.19,11282.0,98.4588,98.5263,98.4299,98.4974,11282.0
2024-07-10 11:40:00,102.2,102.22,102.07,102.19,32519.0,98.507,98.5263,98.3817,98.4974,32519.0
2024-07-10 11:45:00,102.19,102.23,102.14,102.18,11712.0,98.4974,98.5359,98.4492,98.4877,11712.0
2024-07-10 11:50:00,102.18,102.24,102.12,102.13,12807.0,98.4877,98.5456,98.4299,98.4395,12807.0
2024-07-10 11:55:00,102.14,102.31,102.14,102.31,8841.0,98.4492,98.613,98.4492,98.613,8841.0
2024-07-10 12:00:00,102.3,102.32,102.25,102.29,10127.0,98.6034,98.6227,98.5552,98.5938,10127.0
2024-07-10 12:05:00,102.28,102.36,102.27,102.36,21309.0,98.5841,98.6612,98.5745,98.6612,21309.0
2024-07-10 12:10:00,102.34,102.4,102.32,102.37,13150.0,98.6419,98.6998,98.6227,98.6709,13150.0
2024-07-10 12:15:00,102.38,102.43,102.34,102.43,13805.0,98.6805,98.7287,98.6419,98.7287,13805.0
2024-07-10 12:20:00,102.42,102.5,102.4,102.5,11001.0,98.7191,98.7962,98.6998,98.7962,11001.0
2024-07-10 12:25:00,102.49,102.63,102.49,102.5,19141.0,98.7865,98.9215,98.7865,98.7962,19141.0
2024-07-10 12:30:00,102.5,102.5,102.32,102.32,7812.0,98.7962,98.7962,98.6227,98.6227,7812.0
2024-07-10 12:35:00,102.32,102.54,102.32,102.54,7943.0,98.6227,98.8347,98.6227,98.8347,7943.0
2024-07-10 12:40:00,102.52,102.7,102.51,102.7,24178.0,98.8154,98.9889,98.8058,98.9889,24178.0
2024-07-10 12:45:00,102.68,102.8,102.65,102.8,18063.0,98.9697,99.0853,98.9407,99.0853,18063.0
2024-07-10 12:50:00,102.79,102.8,102.71,102.77,17429.0,99.0757,99.0853,98.9986,99.0564,17429.0
2024-07-10 12:55:00,102.77,102.79,102.7,102.74,9206.0,99.0564,99.0757,98.9889,99.0275,9206.0
2024-07-10 13:00:00,102.73,102.82,102.73,102.81,9966.0,99.0179,99.1046,99.0179,99.095,9966.0
2024-07-10 13:05:00,102.81,102.85,102.78,102.81,7094.0,99.095,99.1335,99.066,99.095,7094.0
2024-07-10 13:10:00,102.8,102.87,102.76,102.87,12484.0,99.0853,99.1528,99.0468,99.1528,12484.0
2024-07-10 13:15:00,102.87,102.9,102.81,102.89,9956.0,99.1528,99.1817,99.095,99.1721,9956.0
2024-07-10 13:20:00,102.88,102.9,102.77,102.77,15619.0,99.1624,99.1817,99.0564,99.0564,15619.0
2024-07-10 13:25:00,102.76,102.77,102.66,102.68,8612.0,99.0468,99.0564,98.9504,98.9697,8612.0
2024-07-10 13:30:00,102.68,102.72,102.62,102.69,10130.0,98.9697,99.0082,98.9118,98.9793,10130.0
2024-07-10 13:35:00,102.68,102.77,102.68,102.73,16311.0,98.9697,99.0564,98.9697,99.0179,16311.0
2024-07-10 13:40:00,102.73,102.77,102.61,102.69,14125.0,99.0179,99.0564,98.9022,98.9793,14125.0
2024-07-10 13:45:00,102.68,102.69,102.63,102.63,14940.0,98.9697,98.9793,98.9215,98.9215,14940.0
2024-07-10 13:50:00,102.63,102.67,102.59,102.65,28026.0,98.9215,98.96,98.8829,98.9407,28026.0
2024-07-10 13:55:00,102.66,102.69,102.59,102.68,87148.0,98.9504,98.9793,98.8829,98.9697,87148.0
2024-07-10 14:00:00,102.66,102.67,102.43,102.58,24869.0,98.9504,98.96,98.7287,98.8733,24869.0
2024-07-10 14:05:00,102.57,102.62,102.5,102.6,7784.0,98.8636,98.9118,98.7962,98.8925,7784.0
2024-07-10 14:10:00,102.6,102.61,102.55,102.58,13357.0,98.8925,98.9022,98.8444,98.8733,13357.0
2024-07-10 14:15:00,102.56,102.62,102.53,102.6,14346.0,98.854,98.9118,98.8251,98.8925,14346.0
2024-07-10 14:20:00,102.62,102.62,102.48,102.51,10397.0,98.9118,98.9118,98.7769,98.8058,10397.0
2024-07-10 14:25:00,102.51,102.51,102.43,102.43,6405.0,98.8058,98.8058,98.7287,98.7287,6405.0
2024-07-10 14:30:00,102.43,102.54,102.43,102.51,7740.0,98.7287,98.8347,98.7287,98.8058,7740.0
2024-07-10 14:35:00,102.51,102.62,102.5,102.58,5234.0,98.8058,98.9118,98.7962,98.8733,5234.0
2024-07-10 14:40:00,102.56,102.57,102.52,102.54,5708.0,98.854,98.8636,98.8154,98.8347,5708.0
2024-07-10 14:45:00,102.54,102.74,102.54,102.71,46193.0,98.8347,99.0275,98.8347,98.9986,46193.0
2024-07-10 14:50:00,102.71,102.76,102.68,102.76,22578.0,98.9986,99.0468,98.9697,99.0468,22578.0
2024-07-10 14:55:00,102.75,102.78,102.71,102.78,14076.0,99.0371,99.066,98.9986,99.066,14076.0
2024-07-10 15:00:00,102.77,102.87,102.76,102.78,19037.0,99.0564,99.1528,99.0468,99.066,19037.0
2024-07-10 15:05:00,102.79,102.84,102.69,102.72,15002.0,99.0757,99.1239,98.9793,99.0082,15002.0
2024-07-10 15:10:00,102.73,102.76,102.7,102.75,8856.0,99.0179,99.0468,98.9889,99.0371,8856.0
2024-07-10 15:15:00,102.75,102.82,102.74,102.8,19934.0,99.0371,99.1046,99.0275,99.0853,19934.0
2024-07-10 15:20:00,102.82,102.84,102.79,102.8,17178.0,99.1046,99.1239,99.0757,99.0853,17178.0
2024-07-10 15:25:00,102.82,102.83,102.71,102.71,29145.0,99.1046,99.1142,98.9986,98.9986,29145.0
2024-07-10 15:30:00,102.7,102.84,102.7,102.77,19254.0,98.9889,99.1239,98.9889,99.0564,19254.0
2024-07-10 15:35:00,102.75,102.8,102.7,102.7,30922.0,99.0371,99.0853,98.9889,98.9889,30922.0
2024-07-10 15:40:00,102.68,102.71,102.53,102.53,22299.0,98.9697,98.9986,98.8251,98.8251,22299.0
2024-07-10 15:45:00,102.53,102.58,102.44,102.45,31317.0,98.8251,98.8733,98.7383,98.748,31317.0
2024-07-10 15:50:00,102.46,102.64,102.46,102.6,57310.0,98.7576,98.9311,98.7576,98.8925,57310.0
2024-07-10 15:55:00,102.6,102.85,102.55,102.8,219873.0,98.8925,99.1335,98.8444,99.0853,219873.0
2024-07-11 09:30:00,103.06,103.34,102.66,103.24,49836.0,99.3359,99.6058,98.9504,99.5094,49836.0
2024-07-11 09:35:00,103.28,103.49,103.28,103.44,33735.0,99.548,99.7504,99.548,99.7022,33735.0
2024-07-11 09:40:00,103.47,103.49,103.35,103.47,21156.0,99.7311,99.7504,99.6154,99.7311,21156.0
2024-07-11 09:45:00,103.46,103.7,103.4,103.66,39920.0,99.7215,99.9528,99.6636,99.9142,39920.0
2024-07-11 09:50:00,103.69,103.98,103.64,103.93,28695.0,99.9432,100.2227,99.895,100.1745,28695.0
2024-07-11 09:55:00,103.93,104.04,103.84,103.99,24370.0,100.1745,100.2805,100.0877,100.2323,24370.0
2024-07-11 10:00:00,104.04,104.3,104.02,104.28,27821.0,100.2805,100.5311,100.2612,100.5118,27821.0
2024-07-11 10:05:00,104.3,104.36,104.18,104.23,20820.0,100.5311,100.589,100.4155,100.4636,20820.0
2024-07-11 10:10:00,104.24,104.4,104.18,104.31,41451.0,100.4733,100.6275,100.4155,100.5408,41451.0
2024-07-11 10:15:00,104.33,104.39,104.25,104.31,24459.0,100.56,100.6179,100.4829,100.5408,24459.0
2024-07-11 10:20:00,104.32,104.39,104.21,104.23,19106.0,100.5504,100.6179,100.4444,100.4636,19106.0
2024-07-11 10:25:00,104.22,104.34,104.16,104.31,16817.0,100.454,100.5697,100.3962,100.5408,16817.0
2024-07-11 10:30:00,104.29,104.3,104.1,104.12,24619.0,100.5215,100.5311,100.3383,100.3576,24619.0
2024-07-11 10:35:00,104.1,104.11,103.9,103.95,19728.0,100.3383,100.348,100.1456,100.1938,19728.0
2024-07-11 10:40:00,103.94,104.01,103.78,103.97,31274.0,100.1841,100.2516,100.0299,100.213,31274.0
2024-07-11 10:45:00,103.97,104.08,103.97,104.08,13600.0,100.213,100.3191,100.213,100.3191,13600.0
2024-07-11 10:50:00,104.07,104.09,103.83,103.83,17845.0,100.3094,100.3287,100.0781,100.0781,17845.0
2024-07-11 10:55:00,103.81,103.91,103.78,103.9,11328.0,100.0588,100.1552,100.0299,100.1456,11328.0
2024-07-11 11:00:00,103.91,104.1,103.91,104.09,12997.0,100.1552,100.3383,100.1552,100.3287,12997.0
2024-07-11 11:05:00,104.11,104.22,104.04,104.17,23802.0,100.348,100.454,100.2805,100.4058,23802.0
2024-07-11 11:10:00,104.18,104.38,104.17,104.32,24544.0,100.4155,100.6082,100.4058,100.5504,24544.0
2024-07-11 11:15:00,104.32,104.32,104.23,104.3,19425.0,100.5504,100.5504,100.4636,100.5311,19425.0
2024-07-11 11:20:00,104.28,104.37,104.24,104.31,12248.0,100.5118,100.5986,100.4733,100.5408,12248.0
2024-07-11 11:25:00,104.3,104.35,104.23,104.33,21516.0,100.5311,100.5793,100.4636,100.56,21516.0
2024-07-11 11:30:00,104.32,104.44,104.3,104.4,18247.0,100.5504,100.6661,100.5311,100.6275,18247.0
2024-07-11 11:35:00,104.39,104.52,104.37,104.52,32544.0,100.6179,100.7432,100.5986,100.7432,32544.0
2024-07-11 11:40:00,104.53,104.54,104.43,104.51,30709.0,100.7528,100.7624,100.6564,100.7335,30709.0
2024-07-11 11:45:00,104.51,104.58,104.41,104.41,26793.0,100.7335,100.801,100.6371,100.6371,26793.0
2024-07-11 11:50:00,104.4,104.47,104.36,104.4,17701.0,100.6275,100.695,100.589,100.6275,17701.0
2024-07-11 11:55:00,104.4,104.49,104.37,104.47,18896.0,100.6275,100.7143,100.5986,100.695,18896.0
2024-07-11 12:00:00,104.47,104.47,104.37,104.39,12529.0,100.695,100.695,100.5986,100.6179,12529.0
2024-07-11 12:05:00,104.36,104.38,104.18,104.25,20893.0,100.589,100.6082,100.4155,100.4829,20893.0
2024-07-11 12:10:00,104.25,104.25,104.16,104.21,19861.0,100.4829,100.4829,100.3962,100.4444,19861.0
2024-07-11 12:15:00,104.25,104.29,104.09,104.16,15086.0,100.4829,100.5215,100.3287,100.3962,15086.0
2024-07-11 12:20:00,104.15,104.24,104.13,104.22,6565.0,100.3865,100.4733,100.3673,100.454,6565.0
2024-07-11 12:25:00,104.24,104.38,104.24,104.36,13109.0,100.4733,100.6082,100.4733,100.589,13109.0
2024-07-11 12:30:00,104.35,104.5,104.35,104.42,26894.0,100.5793,100.7239,100.5793,100.6468,26894.0
2024-07-11 12:35:00,104.41,104.46,104.35,104.46,24136.0,100.6371,100.6853,100.5793,100.6853,24136.0
2024-07-11 12:40:00,104.46,104.6,104.42,104.6,28503.0,100.6853,100.8203,100.6468,100.8203,28503.0
2024-07-11 12:45:00,104.59,104.72,104.56,104.69,23347.0,100.8106,100.9359,100.7817,100.907,23347.0
2024-07-11 12:50:00,104.68,104.77,104.66,104.71,27535.0,100.8974,100.9841,100.8781,100.9263,27535.0
2024-07-11 12:55:00,104.7,104.89,104.67,104.81,33842.0,100.9167,101.0998,100.8877,101.0227,33842.0
2024-07-11 13:00:00,104.81,104.84,104.49,104.5,49276.0,101.0227,101.0516,100.7143,100.7239,49276.0
2024-07-11 13:05:00,104.48,104.56,104.41,104.55,14567.0,100.7046,100.7817,100.6371,100.7721,14567.0
2024-07-11 13:10:00,104.56,104.64,104.53,104.53,11042.0,100.7817,100.8588,100.7528,100.7528,11042.0
2024-07-11 13:15:00,104.55,104.57,104.47,104.49,21019.0,100.7721,100.7914,100.695,100.7143,21019.0
2024-07-11 13:20:00,104.48,104.51,104.41,104.43,17194.0,100.7046,100.7335,100.6371,100.6564,17194.0
2024-07-11 13:25:00,104.45,104.49,104.43,104.44,5654.0,100.6757,100.7143,100.6564,100.6661,5654.0
2024-07-11 13:30:00,104.44,104.5,104.43,104.49,18466.0,100.6661,100.7239,100.6564,100.7143,18466.0
2024-07-11 13:35:00,104.49,104.5,104.37,104.39,10891.0,100.7143,100.7239,100.5986,100.6179,10891.0
2024-07-11 13:40:00,104.39,104.44,104.38,104.44,9712.0,100.6179,100.6661,100.6082,100.6661,9712.0
2024-07-11 13:45:00,104.44,104.48,104.4,104.42,20488.0,100.6661,100.7046,100.6275,100.6468,20488.0
2024-07-11 13:50:00,104.42,104.57,104.42,104.56,38205.0,100.6468,100.7914,100.6468,100.7817,38205.0
2024-07-11 13:55:00,104.57,104.62,104.56,104.56,16492.0,100.7914,100.8396,100.7817,100.7817,16492.0
2024-07-11 14:00:00,104.55,104.68,104.55,104.66,23653.0,100.7721,100.8974,100.7721,100.8781,23653.0
2024-07-11 14:05:00,104.67,104.7,104.65,104.66,10502.0,100.8877,100.9167,100.8685,100.8781,10502.0
2024-07-11 14:10:00,104.66,104.72,104.64,104.66,9145.0,100.8781,100.9359,100.8588,100.8781,9145.0
2024-07-11 14:15:00,104.66,104.66,104.43,104.43,15914.0,100.8781,100.8781,100.6564,100.6564,15914.0
2024-07-11 14:20:00,104.43,104.44,104.35,104.41,15079.0,100.6564,100.6661,100.5793,100.6371,15079.0
2024-07-11 14:25:00,104.41,104.43,104.34,104.38,9588.0,100.6371,100.6564,100.5697,100.6082,9588.0
2024-07-11 14:30:00,104.38,104.45,104.35,104.39,19730.0,100.6082,100.6757,100.5793,100.6179,19730.0
2024-07-11 14:35:00,104.4,104.44,104.17,104.23,12805.0,100.6275,100.6661,100.4058,100.4636,12805.0
2024-07-11 14:40:00,104.22,104.36,104.22,104.33,8998.0,100.454,100.589,100.454,100.56,8998.0
2024-07-11 14:45:00,104.32,104.35,104.3,104.35,6775.0,100.5504,100.5793,100.5311,100.5793,6775.0
2024-07-11 14:50:00,104.33,104.38,104.3,104.3,9708.0,100.56,100.6082,100.5311,100.5311,9708.0
2024-07-11 14:55:00,104.31,104.36,104.3,104.33,10947.0,100.5408,100.589,100.5311,100.56,10947.0
2024-07-11 15:00:00,104.32,104.33,104.25,104.25,10540.0,100.5504,100.56,100.4829,100.4829,10540.0
2024-07-11 15:05:00,104.25,104.26,104.13,104.17,11095.0,100.4829,100.4926,100.3673,100.4058,11095.0
2024-07-11 15:10:00,104.17,104.22,104.15,104.2,11586.0,100.4058,100.454,100.3865,100.4347,11586.0
2024-07-11 15:15:00,104.2,104.26,104.17,104.2,13520.0,100.4347,100.4926,100.4058,100.4347,13520.0
2024-07-11 15:20:00,104.19,104.28,104.18,104.25,16273.0,100.4251,100.5118,100.4155,100.4829,16273.0
2024-07-11 15:25:00,104.24,104.27,104.21,104.22,20348.0,100.4733,100.5022,100.4444,100.454,20348.0
2024-07-11 15:30:00,104.23,104.32,104.14,104.14,17127.0,100.4636,100.5504,100.3769,100.3769,17127.0
2024-07-11 15:35:00,104.13,104.21,104.11,104.13,22938.0,100.3673,100.4444,100.348,100.3673,22938.0
2024-07-11 15:40:00,104.12,104.16,104.05,104.07,29739.0,100.3576,100.3962,100.2902,100.3094,29739.0
2024-07-11 15:45:00,104.06,104.19,104.01,104.15,37720.0,100.2998,100.4251,100.2516,100.3865,37720.0
2024-07-11 15:50:00,104.16,104.33,104.16,104.28,53567.0,100.3962,100.56,100.3962,100.5118,53567.0
2024-07-11 15:55:00,104.29,104.51,104.29,104.44,163959.0,100.5215,100.7335,100.5215,100.6661,163959.0
2024-07-12 09:30:00,104.68,105.07,104.27,104.91,97479.0,100.8974,101.2733,100.5022,101.1191,97479.0
2024-07-12 09:35:00,104.98,105.22,104.96,105.14,41024.0,101.1865,101.4179,101.1673,101.3408,41024.0
2024-07-12 09:40:00,105.14,105.22,105.04,105.21,31303.0,101.3408,101.4179,101.2444,101.4082,31303.0
2024-07-12 09:45:00,105.15,105.33,105.11,105.15,21495.0,101.3504,101.5239,101.3118,101.3504,21495.0
2024-07-12 09:50:00,105.15,105.15,104.92,104.93,11543.0,101.3504,101.3504,101.1287,101.1384,11543.0
2024-07-12 09:55:00,104.96,105.06,104.8,104.82,8655.0,101.1673,101.2637,101.0131,101.0323,8655.0
2024-07-12 10:00:00,104.84,104.92,104.77,104.92,11704.0,101.0516,101.1287,100.9841,101.1287,11704.0
2024-07-12 10:05:00,104.9,105.16,104.82,105.13,18696.0,101.1094,101.36,101.0323,101.3311,18696.0
2024-07-12 10:10:00,105.14,105.35,105.11,105.35,13070.0,101.3408,101.5432,101.3118,101.5432,13070.0
2024-07-12 10:15:00,105.34,105.53,105.32,105.47,21772.0,101.5335,101.7167,101.5143,101.6588,21772.0
2024-07-12 10:20:00,105.46,105.47,105.33,105.34,8835.0,101.6492,101.6588,101.5239,101.5335,8835.0
2024-07-12 10:25:00,105.32,105.38,105.23,105.38,20860.0,101.5143,101.5721,101.4275,101.5721,20860.0
2024-07-12 10:30:00,105.38,105.38,105.17,105.17,9529.0,101.5721,101.5721,101.3697,101.3697,9529.0
2024-07-12 10:35:00,105.17,105.18,105.03,105.06,16090.0,101.3697,101.3793,101.2347,101.2637,16090.0
2024-07-12 10:40:00,105.04,105.13,104.96,105.08,12923.0,101.2444,101.3311,101.1673,101.2829,12923.0
2024-07-12 10:45:00,105.08,105.14,105.04,105.06,10652.0,101.2829,101.3408,101.2444,101.2637,10652.0
2024-07-12 10:50:00,105.05,105.21,105.05,105.19,7954.0,101.254,101.4082,101.254,101.389,7954.0
2024-07-12 10:55:00,105.19,105.2,105.12,105.17,13498.0,101.389,101.3986,101.3215,101.3697,13498.0
2024-07-12 11:00:00,105.18,105.33,105.18,105.25,26603.0,101.3793,101.5239,101.3793,101.4468,26603.0
2024-07-12 11:05:00,105.24,105.35,105.24,105.3,8321.0,101.4372,101.5432,101.4372,101.495,8321.0
2024-07-12 11:10:00,105.29,105.29,105.21,105.24,6000.0,101.4853,101.4853,101.4082,101.4372,6000.0
2024-07-12 11:15:00,105.24,105.37,105.23,105.34,7361.0,101.4372,101.5625,101.4275,101.5335,7361.0
2024-07-12 11:20:00,105.37,105.37,105.28,105.3,7251.0,101.5625,101.5625,101.4757,101.495,7251.0
2024-07-12 11:25:00,105.29,105.3,105.17,105.24,9541.0,101.4853,101.495,101.3697,101.4372,9541.0
2024-07-12 11:30:00,105.24,105.3,105.22,105.23,11446.0,101.4372,101.495,101.4179,101.4275,11446.0
2024-07-12 11:35:00,105.2,105.26,105.17,105.17,6161.0,101.3986,101.4564,101.3697,101.3697,6161.0
2024-07-12 11:40:00,105.16,105.22,105.14,105.18,10160.0,101.36,101.4179,101.3408,101.3793,10160.0
2024-07-12 11:45:00,105.21,105.27,105.17,105.24,6129.0,101.4082,101.4661,101.3697,101.4372,6129.0
2024-07-12 11:50:00,105.26,105.37,105.26,105.32,9482.0,101.4564,101.5625,101.4564,101.5143,9482.0
2024-07-12 11:55:00,105.33,105.37,105.33,105.36,10241.0,101.5239,101.5625,101.5239,101.5528,10241.0
2024-07-12 12:00:00,105.36,105.42,105.26,105.33,10865.0,101.5528,101.6106,101.4564,101.5239,10865.0
2024-07-12 12:05:00,105.33,105.41,105.31,105.4,4583.0,101.5239,101.601,101.5046,101.5914,4583.0
2024-07-12 12:10:00,105.38,105.45,105.36,105.37,7412.0,101.5721,101.6396,101.5528,101.5625,7412.0
2024-07-12 12:15:00,105.36,105.45,105.36,105.44,8158.0,101.5528,101.6396,101.5528,101.6299,8158.0
2024-07-12 12:20:00,105.44,105.46,105.42,105.42,16466.0,101.6299,101.6492,101.6106,101.6106,16466.0
2024-07-12 12:25:00,105.42,105.49,105.39,105.48,8600.0,101.6106,101.6781,101.5817,101.6685,8600.0
2024-07-12 12:30:00,105.48,105.53,105.44,105.49,11251.0,101.6685,101.7167,101.6299,101.6781,11251.0
2024-07-12 12:35:00,105.49,105.5,105.4,105.48,8771.0,101.6781,101.6878,101.5914,101.6685,8771.0
2024-07-12 12:40:00,105.48,105.49,105.45,105.48,7547.0,101.6685,101.6781,101.6396,101.6685,7547.0
2024-07-12 12:45:00,105.48,105.55,105.48,105.5,12144.0,101.6685,101.736,101.6685,101.6878,12144.0
2024-07-12 12:50:00,105.5,105.53,105.48,105.53,6559.0,101.6878,101.7167,101.6685,101.7167,6559.0
2024-07-12 12:55:00,105.52,105.55,105.47,105.49,13283.0,101.707,101.736,101.6588,101.6781,13283.0
2024-07-12 13:00:00,105.49,105.49,105.4,105.45,8465.0,101.6781,101.6781,101.5914,101.6396,8465.0
2024-07-12 13:05:00,105.46,105.46,105.39,105.45,4757.0,101.6492,101.6492,101.5817,101.6396,4757.0
2024-07-12 13:10:00,105.46,105.53,105.44,105.46,6963.0,101.6492,101.7167,101.6299,101.6492,6963.0
2024-07-12 13:15:00,105.47,105.53,105.44,105.53,12811.0,101.6588,101.7167,101.6299,101.7167,12811.0
2024-07-12 13:20:00,105.53,105.6,105.53,105.58,5458.0,101.7167,101.7841,101.7167,101.7649,5458.0
2024-07-12 13:25:00,105.58,105.6,105.55,105.6,5272.0,101.7649,101.7841,101.736,101.7841,5272.0
2024-07-12 13:30:00,105.59,105.65,105.56,105.61,8848.0,101.7745,101.8323,101.7456,101.7938,8848.0
2024-07-12 13:35:00,105.6,105.65,105.57,105.63,7311.0,101.7841,101.8323,101.7552,101.8131,7311.0
2024-07-12 13:40:00,105.61,105.63,105.58,105.6,9749.0,101.7938,101.8131,101.7649,101.7841,9749.0
2024-07-12 13:45:00,105.61,105.66,105.58,105.66,7877.0,101.7938,101.842,101.7649,101.842,7877.0
2024-07-12 13:50:00,105.66,105.67,105.58,105.63,7060.0,101.842,101.8516,101.7649,101.8131,7060.0
2024-07-12 13:55:00,105.64,105.64,105.59,105.6,29807.0,101.8227,101.8227,101.7745,101.7841,29807.0
2024-07-12 14:00:00,105.6,105.6,105.55,105.56,10135.0,101.7841,101.7841,101.736,101.7456,10135.0
2024-07-12 14:05:00,105.55,105.67,105.51,105.67,13477.0,101.736,101.8516,101.6974,101.8516,13477.0
2024-07-12 14:10:00,105.66,105.68,105.52,105.52,4793.0,101.842,101.8613,101.707,101.707,4793.0
2024-07-12 14:15:00,105.53,105.7,105.53,105.68,12447.0,101.7167,101.8805,101.7167,101.8613,12447.0
2024-07-12 14:20:00,105.67,105.68,105.6,105.6,7154.0,101.8516,101.8613,101.7841,101.7841,7154.0
2024-07-12 14:25:00,105.61,105.71,105.6,105.71,11540.0,101.7938,101.8902,101.7841,101.8902,11540.0
2024-07-12 14:30:00,105.7,105.73,105.66,105.7,14037.0,101.8805,101.9094,101.842,101.8805,14037.0
2024-07-12 14:35:00,105.71,105.81,105.71,105.79,11835.0,101.8902,101.9866,101.8902,101.9673,11835.0
2024-07-12 14:40:00,105.79,105.82,105.77,105.8,9327.0,101.9673,101.9962,101.948,101.9769,9327.0
2024-07-12 14:45:00,105.8,105.85,105.75,105.76,16006.0,101.9769,102.0251,101.9287,101.9384,16006.0
2024-07-12 14:50:00,105.75,105.81,105.74,105.8,9785.0,101.9287,101.9866,101.9191,101.9769,9785.0
2024-07-12 14:55:00,105.79,105.84,105.78,105.82,19272.0,101.9673,102.0155,101.9576,101.9962,19272.0
2024-07-12 15:00:00,105.82,105.83,105.73,105.74,46482.0,101.9962,102.0058,101.9094,101.9191,46482.0
2024-07-12 15:05:00,105.72,105.8,105.69,105.72,15527.0,101.8998,101.9769,101.8709,101.8998,15527.0
2024-07-12 15:10:00,105.72,105.83,105.7,105.77,15062.0,101.8998,102.0058,101.8805,101.948,15062.0
2024-07-12 15:15:00,105.79,105.86,105.78,105.84,16403.0,101.9673,102.0347,101.9576,102.0155,16403.0
2024-07-12 15:20:00,105.84,105.9,105.82,105.85,35397.0,102.0155,102.0733,101.9962,102.0251,35397.0
2024-07-12 15:25:00,105.84,105.85,105.74,105.8,18903.0,102.0155,102.0251,101.9191,101.9769,18903.0
2024-07-12 15:30:00,105.78,105.9,105.78,105.89,17688.0,101.9576,102.0733,101.9576,102.0637,17688.0
2024-07-12 15:35:00,105.87,105.89,105.79,105.79,17352.0,102.0444,102.0637,101.9673,101.9673,17352.0
2024-07-12 15:40:00,105.76,105.8,105.62,105.65,36426.0,101.9384,101.9769,101.8034,101.8323,36426.0
2024-07-12 15:45:00,105.65,105.67,105.56,105.58,48014.0,101.8323,101.8516,101.7456,101.7649,48014.0
2024-07-12 15:50:00,105.55,105.76,105.52,105.68,57410.0,101.736,101.9384,101.707,101.8613,57410.0
2024-07-12 15:55:00,105.66,105.69,105.32,105.41,167487.0,101.842,101.8709,101.5143,101.601,167487.0
2024-07-15 09:30:00,104.69,105.22,104.6,105.06,54787.0,100.907,101.4179,100.8203,101.2637,54787.0
2024-07-15 09:35:00,104.99,105.25,104.93,104.93,12187.0,101.1962,101.4468,101.1384,101.1384,12187.0
2024-07-15 09:40:00,104.93,105.24,104.92,105.24,9323.0,101.1384,101.4372,101.1287,101.4372,9323.0
2024-07-15 09:45:00,105.16,105.24,104.98,105.23,9467.0,101.36,101.4372,101.1865,101.4275,9467.0
2024-07-15 09:50:00,105.2,105.24,104.98,104.99,17078.0,101.3986,101.4372,101.1865,101.1962,17078.0
2024-07-15 09:55:00,104.99,105.08,104.89,104.94,11759.0,101.1962,101.2829,101.0998,101.148,11759.0
2024-07-15 10:00:00,104.94,105.0,104.76,104.76,20059.0,101.148,101.2058,100.9745,100.9745,20059.0
2024-07-15 10:05:00,104.75,104.87,104.69,104.81,14718.0,100.9649,101.0805,100.907,101.0227,14718.0
2024-07-15 10:10:00,104.83,104.87,104.77,104.81,15849.0,101.042,101.0805,100.9841,101.0227,15849.0
2024-07-15 10:15:00,104.82,105.03,104.82,104.9,14567.0,101.0323,101.2347,101.0323,101.1094,14567.0
2024-07-15 10:20:00,104.94,104.94,104.81,104.87,8825.0,101.148,101.148,101.0227,101.0805,8825.0
2024-07-15 10:25:00,104.84,104.9,104.73,104.76,10310.0,101.0516,101.1094,100.9456,100.9745,10310.0
2024-07-15 10:30:00,104.78,104.85,104.75,104.84,6143.0,100.9938,101.0612,100.9649,101.0516,6143.0
2024-07-15 10:35:00,104.83,104.83,104.63,104.73,16608.0,101.042,101.042,100.8492,100.9456,16608.0
2024-07-15 10:40:00,104.73,104.77,104.65,104.65,11189.0,100.9456,100.9841,100.8685,100.8685,11189.0
2024-07-15 10:45:00,104.68,104.78,104.59,104.61,25112.0,100.8974,100.9938,100.8106,100.8299,25112.0
2024-07-15 10:50:00,104.58,104.69,104.53,104.68,18009.0,100.801,100.907,100.7528,100.8974,18009.0
2024-07-15 10:55:00,104.68,104.76,104.63,104.76,24403.0,100.8974,100.9745,100.8492,100.9745,24403.0
2024-07-15 11:00:00,104.76,104.8,104.62,104.64,11961.0,100.9745,101.0131,100.8396,100.8588,11961.0
2024-07-15 11:05:00,104.65,104.69,104.57,104.64,6940.0,100.8685,100.907,100.7914,100.8588,6940.0
2024-07-15 11:10:00,104.64,104.78,104.62,104.75,10403.0,100.8588,100.9938,100.8396,100.9649,10403.0
2024-07-15 11:15:00,104.71,104.71,104.46,104.46,8525.0,100.9263,100.9263,100.6853,100.6853,8525.0
2024-07-15 11:20:00,104.46,104.48,104.37,104.41,8744.0,100.6853,100.7046,100.5986,100.6371,8744.0
2024-07-15 11:25:00,104.44,104.44,104.17,104.21,29728.0,100.6661,100.6661,100.4058,100.4444,29728.0
2024-07-15 11:30:00,104.23,104.28,104.07,104.1,14441.0,100.4636,100.5118,100.3094,100.3383,14441.0
2024-07-15 11:35:00,104.11,104.17,104.05,104.06,12642.0,100.348,100.4058,100.2902,100.2998,12642.0
2024-07-15 11:40:00,104.06,104.13,104.01,104.12,20434.0,100.2998,100.3673,100.2516,100.3576,20434.0
2024-07-15 11:45:00,104.14,104.28,104.1,104.25,18152.0,100.3769,100.5118,100.3383,100.4829,18152.0
2024-07-15 11:50:00,104.24,104.42,104.23,104.42,11522.0,100.4733,100.6468,100.4636,100.6468,11522.0
2024-07-15 11:55:00,104.42,104.49,104.36,104.4,13852.0,100.6468,100.7143,100.589,100.6275,13852.0
2024-07-15 12:00:00,104.39,104.56,104.39,104.56,12856.0,100.6179,100.7817,100.6179,100.7817,12856.0
2024-07-15 12:05:00,104.57,104.81,104.56,104.79,12872.0,100.7914,101.0227,100.7817,101.0034,12872.0
2024-07-15 12:10:00,104.84,105.05,104.84,105.03,17097.0,101.0516,101.254,101.0516,101.2347,17097.0
2024-07-15 12:15:00,105.04,105.15,104.98,105.14,15203.0,101.2444,101.3504,101.1865,101.3408,15203.0
2024-07-15 12:20:00,105.15,105.23,105.12,105.23,16263.0,101.3504,101.4275,101.3215,101.4275,16263.0
2024-07-15 12:25:00,105.22,105.22,105.14,105.14,8360.0,101.4179,101.4179,101.3408,101.3408,8360.0
2024-07-15 12:30:00,105.08,105.09,104.99,105.07,7576.0,101.2829,101.2926,101.1962,101.2733,7576.0
2024-07-15 12:35:00,105.09,105.18,105.09,105.11,11642.0,101.2926,101.3793,101.2926,101.3118,11642.0
2024-07-15 12:40:00,105.11,105.33,105.1,105.31,9780.0,101.3118,101.5239,101.3022,101.5046,9780.0
2024-07-15 12:45:00,105.27,105.27,105.07,105.11,9417.0,101.4661,101.4661,101.2733,101.3118,9417.0
2024-07-15 12:50:00,105.1,105.16,105.08,105.16,14853.0,101.3022,101.36,101.2829,101.36,14853.0
2024-07-15 12:55:00,105.16,105.2,105.14,105.19,9879.0,101.36,101.3986,101.3408,101.389,9879.0
2024-07-15 13:00:00,105.19,105.25,105.15,105.17,9741.0,101.389,101.4468,101.3504,101.3697,9741.0
2024-07-15 13:05:00,105.16,105.31,105.12,105.29,15363.0,101.36,101.5046,101.3215,101.4853,15363.0
2024-07-15 13:10:00,105.29,105.32,105.13,105.13,10873.0,101.4853,101.5143,101.3311,101.3311,10873.0
2024-07-15 13:15:00,105.15,105.21,105.15,105.17,10092.0,101.3504,101.4082,101.3504,101.3697,10092.0
2024-07-15 13:20:00,105.17,105.17,105.06,105.09,14111.0,101.3697,101.3697,101.2637,101.2926,14111.0
2024-07-15 13:25:00,105.07,105.08,104.97,104.97,12244.0,101.2733,101.2829,101.1769,101.1769,12244.0
2024-07-15 13:30:00,104.97,104.97,104.82,104.82,13419.0,101.1769,101.1769,101.0323,101.0323,13419.0
2024-07-15 13:35:00,104.83,105.11,104.83,105.01,11582.0,101.042,101.3118,101.042,101.2155,11582.0
2024-07-15 13:40:00,105.0,105.08,104.99,105.04,7263.0,101.2058,101.2829,101.1962,101.2444,7263.0
2024-07-15 13:45:00,105.05,105.14,105.05,105.1,10514.0,101.254,101.3408,101.254,101.3022,10514.0
2024-07-15 13:50:00,105.06,105.19,105.03,105.19,9921.0,101.2637,101.389,101.2347,101.389,9921.0
2024-07-15 13:55:00,105.19,105.28,105.18,105.23,18338.0,101.389,101.4757,101.3793,101.4275,18338.0
2024-07-15 14:00:00,105.22,105.22,105.0,105.01,8621.0,101.4179,101.4179,101.2058,101.2155,8621.0
2024-07-15 14:05:00,104.99,105.0,104.92,104.97,11472.0,101.1962,101.2058,101.1287,101.1769,11472.0
2024-07-15 14:10:00,104.98,105.04,104.97,104.98,14129.0,101.1865,101.2444,101.1769,101.1865,14129.0
2024-07-15 14:15:00,104.99,105.04,104.92,104.96,32464.0,101.1962,101.2444,101.1287,101.1673,32464.0
2024-07-15 14:20:00,104.93,104.95,104.82,104.86,10193.0,101.1384,101.1576,101.0323,101.0709,10193.0
2024-07-15 14:25:00,104.88,104.99,104.88,104.96,13757.0,101.0902,101.1962,101.0902,101.1673,13757.0
2024-07-15 14:30:00,104.96,105.03,104.9,104.96,10965.0,101.1673,101.2347,101.1094,101.1673,10965.0
2024-07-15 14:35:00,104.97,105.02,104.95,105.0,7097.0,101.1769,101.2251,101.1576,101.2058,7097.0
2024-07-15 14:40:00,105.01,105.06,105.01,105.04,7271.0,101.2155,101.2637,101.2155,101.2444,7271.0
2024-07-15 14:45:00,105.05,105.08,104.97,104.97,10804.0,101.254,101.2829,101.1769,101.1769,10804.0
2024-07-15 14:50:00,104.97,104.98,104.94,104.96,9447.0,101.1769,101.1865,101.148,101.1673,9447.0
2024-07-15 14:55:00,104.97,105.04,104.96,105.01,12454.0,101.1769,101.2444,101.1673,101.2155,12454.0
2024-07-15 15:00:00,104.99,105.03,104.94,104.97,10529.0,101.1962,101.2347,101.148,101.1769,10529.0
2024-07-15 15:05:00,104.97,104.97,104.91,104.96,8889.0,101.1769,101.1769,101.1191,101.1673,8889.0
2024-07-15 15:10:00,104.97,105.0,104.95,104.98,11473.0,101.1769,101.2058,101.1576,101.1865,11473.0
2024-07-15 15:15:00,104.98,105.0,104.96,104.97,10247.0,101.1865,101.2058,101.1673,101.1769,10247.0
2024-07-15 15:20:00,104.97,105.07,104.97,105.07,16068.0,101.1769,101.2733,101.1769,101.2733,16068.0
2024-07-15 15:25:00,105.08,105.09,105.02,105.03,10977.0,101.2829,101.2926,101.2251,101.2347,10977.0
2024-07-15 15:30:00,105.04,105.1,105.0,105.05,20846.0,101.2444,101.3022,101.2058,101.254,20846.0
2024-07-15 15:35:00,105.05,105.17,105.05,105.1,25486.0,101.254,101.3697,101.254,101.3022,25486.0
2024-07-15 15:40:00,105.09,105.13,105.06,105.06,22861.0,101.2926,101.3311,101.2637,101.2637,22861.0
2024-07-15 15:45:00,105.07,105.17,105.03,105.15,24606.0,101.2733,101.3697,101.2347,101.3504,24606.0
2024-07-15 15:50:00,105.17,105.27,105.16,105.26,69287.0,101.3697,101.4661,101.36,101.4564,69287.0
2024-07-15 15:55:00,105.29,105.39,105.23,105.38,211889.0,101.4853,101.5817,101.4275,101.5721,211889.0
2024-07-16 09:30:00,106.31,106.4,105.85,105.97,60846.0,102.4685,102.5552,102.0251,102.1408,60846.0
2024-07-16 09:35:00,105.98,106.36,105.93,106.2,31398.0,102.1504,102.5167,102.1022,102.3625,31398.0
2024-07-16 09:40:00,106.22,106.42,106.04,106.42,25073.0,102.3817,102.5745,102.2082,102.5745,25073.0
2024-07-16 09:45:00,106.42,106.7,106.41,106.59,36700.0,102.5745,102.8444,102.5649,102.7384,36700.0
2024-07-16 09:50:00,106.58,106.7,106.47,106.59,23357.0,102.7287,102.8444,102.6227,102.7384,23357.0
2024-07-16 09:55:00,106.59,106.92,106.58,106.89,48073.0,102.7384,103.0564,102.7287,103.0275,48073.0
2024-07-16 10:00:00,106.9,107.07,106.88,107.06,45473.0,103.0372,103.201,103.0179,103.1914,45473.0
2024-07-16 10:05:00,107.09,107.26,107.06,107.13,27235.0,103.2203,103.3842,103.1914,103.2589,27235.0
2024-07-16 10:10:00,107.13,107.16,106.83,106.86,21408.0,103.2589,103.2878,102.9697,102.9986,21408.0
2024-07-16 10:15:00,106.87,106.96,106.68,106.72,40286.0,103.0083,103.095,102.8251,102.8637,40286.0
2024-07-16 10:20:00,106.71,106.78,106.61,106.74,14311.0,102.854,102.9215,102.7576,102.8829,14311.0
2024-07-16 10:25:00,106.76,106.83,106.68,106.72,15075.0,102.9022,102.9697,102.8251,102.8637,15075.0
2024-07-16 10:30:00,106.73,106.73,106.59,106.61,19915.0,102.8733,102.8733,102.7384,102.7576,19915.0
2024-07-16 10:35:00,106.63,106.73,106.59,106.61,16751.0,102.7769,102.8733,102.7384,102.7576,16751.0
2024-07-16 10:40:00,106.61,106.62,106.38,106.44,15743.0,102.7576,102.7673,102.536,102.5938,15743.0
2024-07-16 10:45:00,106.43,106.44,106.35,106.42,13311.0,102.5842,102.5938,102.507,102.5745,13311.0
2024-07-16 10:50:00,106.42,106.61,106.41,106.54,14149.0,102.5745,102.7576,102.5649,102.6902,14149.0
2024-07-16 10:55:00,106.52,106.52,106.35,106.45,21131.0,102.6709,102.6709,102.507,102.6034,21131.0
2024-07-16 11:00:00,106.43,106.44,106.24,106.24,8068.0,102.5842,102.5938,102.401,102.401,8068.0
2024-07-16 11:05:00,106.25,106.34,106.19,106.29,9540.0,102.4107,102.4974,102.3528,102.4492,9540.0
2024-07-16 11:10:00,106.3,106.39,106.27,106.36,12570.0,102.4588,102.5456,102.4299,102.5167,12570.0
2024-07-16 11:15:00,106.36,106.38,106.29,106.33,9889.0,102.5167,102.536,102.4492,102.4878,9889.0
2024-07-16 11:20:00,106.36,106.42,106.24,106.33,10818.0,102.5167,102.5745,102.401,102.4878,10818.0
2024-07-16 11:25:00,106.34,106.38,106.31,106.38,9207.0,102.4974,102.536,102.4685,102.536,9207.0
2024-07-16 11:30:00,106.37,106.41,106.35,106.37,12980.0,102.5263,102.5649,102.507,102.5263,12980.0
2024-07-16 11:35:00,106.37,106.44,106.33,106.35,9093.0,102.5263,102.5938,102.4878,102.507,9093.0
2024-07-16 11:40:00,106.34,106.4,106.31,106.36,9200.0,102.4974,102.5552,102.4685,102.5167,9200.0
2024-07-16 11:45:00,106.38,106.38,106.26,106.27,14801.0,102.536,102.536,102.4203,102.4299,14801.0
2024-07-16 11:50:00,106.27,106.33,106.25,106.29,14344.0,102.4299,102.4878,102.4107,102.4492,14344.0
2024-07-16 11:55:00,106.3,106.43,106.29,106.34,9002.0,102.4588,102.5842,102.4492,102.4974,9002.0
2024-07-16 12:00:00,106.34,106.44,106.32,106.44,15047.0,102.4974,102.5938,102.4781,102.5938,15047.0
2024-07-16 12:05:00,106.45,106.56,106.4,106.54,20281.0,102.6034,102.7095,102.5552,102.6902,20281.0
2024-07-16 12:10:00,106.53,106.64,106.53,106.56,6026.0,102.6805,102.7866,102.6805,102.7095,6026.0
2024-07-16 12:15:00,106.56,106.72,106.55,106.66,10430.0,102.7095,102.8637,102.6998,102.8058,10430.0
2024-07-16 12:20:00,106.67,106.78,106.61,106.76,21440.0,102.8155,102.9215,102.7576,102.9022,21440.0
2024-07-16 12:25:00,106.76,106.78,106.71,106.77,24072.0,102.9022,102.9215,102.854,102.9119,24072.0
2024-07-16 12:30:00,106.77,106.87,106.75,106.87,14526.0,102.9119,103.0083,102.8926,103.0083,14526.0
2024-07-16 12:35:00,106.88,106.88,106.75,106.76,12916.0,103.0179,103.0179,102.8926,102.9022,12916.0
2024-07-16 12:40:00,106.75,106.81,106.74,106.81,27273.0,102.8926,102.9504,102.8829,102.9504,27273.0
2024-07-16 12:45:00,106.81,106.87,106.76,106.85,21302.0,102.9504,103.0083,102.9022,102.989,21302.0
2024-07-16 12:50:00,106.85,106.85,106.74,106.76,4778.0,102.989,102.989,102.8829,102.9022,4778.0
2024-07-16 12:55:00,106.76,106.76,106.61,106.65,15800.0,102.9022,102.9022,102.7576,102.7962,15800.0
2024-07-16 13:00:00,106.63,106.69,106.59,106.59,9628.0,102.7769,102.8348,102.7384,102.7384,9628.0
2024-07-16 13:05:00,106.58,106.68,106.58,106.64,8960.0,102.7287,102.8251,102.7287,102.7866,8960.0
2024-07-16 13:10:00,106.63,106.67,106.49,106.52,15766.0,102.7769,102.8155,102.642,102.6709,15766.0
2024-07-16 13:15:00,106.51,106.51,106.33,106.38,10128.0,102.6613,102.6613,102.4878,102.536,10128.0
2024-07-16 13:20:00,106.39,106.4,106.34,106.39,14410.0,102.5456,102.5552,102.4974,102.5456,14410.0
2024-07-16 13:25:00,106.38,106.4,106.37,106.39,15564.0,102.536,102.5552,102.5263,102.5456,15564.0
2024-07-16 13:30:00,106.36,106.44,106.36,106.43,8030.0,102.5167,102.5938,102.5167,102.5842,8030.0
2024-07-16 13:35:00,106.43,106.46,106.35,106.36,9294.0,102.5842,102.6131,102.507,102.5167,9294.0
2024-07-16 13:40:00,106.36,106.41,106.34,106.39,15950.0,102.5167,102.5649,102.4974,102.5456,15950.0
2024-07-16 13:45:00,106.38,106.44,106.34,106.4,11189.0,102.536,102.5938,102.4974,102.5552,11189.0
2024-07-16 13:50:00,106.41,106.41,106.3,106.4,11495.0,102.5649,102.5649,102.4588,102.5552,11495.0
2024-07-16 13:55:00,106.41,106.41,106.27,106.28,18299.0,102.5649,102.5649,102.4299,102.4396,18299.0
2024-07-16 14:00:00,106.27,106.37,106.25,106.31,16357.0,102.4299,102.5263,102.4107,102.4685,16357.0
2024-07-16 14:05:00,106.32,106.32,106.25,106.27,10137.0,102.4781,102.4781,102.4107,102.4299,10137.0
2024-07-16 14:10:00,106.25,106.36,106.24,106.3,16389.0,102.4107,102.5167,102.401,102.4588,16389.0
2024-07-16 14:15:00,106.3,106.31,106.23,106.26,18157.0,102.4588,102.4685,102.3914,102.4203,18157.0
2024-07-16 14:20:00,106.26,106.35,106.24,106.26,14086.0,102.4203,102.507,102.401,102.4203,14086.0
2024-07-16 14:25:00,106.24,106.3,106.21,106.21,11040.0,102.401,102.4588,102.3721,102.3721,11040.0
2024-07-16 14:30:00,106.21,106.31,106.19,106.3,13928.0,102.3721,102.4685,102.3528,102.4588,13928.0
2024-07-16 14:35:00,106.29,106.3,106.21,106.27,9731.0,102.4492,102.4588,102.3721,102.4299,9731.0
2024-07-16 14:40:00,106.27,106.27,106.24,106.26,11675.0,102.4299,102.4299,102.401,102.4203,11675.0
2024-07-16 14:45:00,106.25,106.32,106.22,106.3,26608.0,102.4107,102.4781,102.3817,102.4588,26608.0
2024-07-16 14:50:00,106.3,106.37,106.3,106.34,12252.0,102.4588,102.5263,102.4588,102.4974,12252.0
2024-07-16 14:55:00,106.35,106.36,106.27,106.28,22569.0,102.507,102.5167,102.4299,102.4396,22569.0
2024-07-16 15:00:00,106.28,106.31,106.23,106.25,15402.0,102.4396,102.4685,102.3914,102.4107,15402.0
2024-07-16 15:05:00,106.24,106.24,106.13,106.17,16672.0,102.401,102.401,102.295,102.3335,16672.0
2024-07-16 15:10:00,106.16,106.19,106.11,106.12,15991.0,102.3239,102.3528,102.2757,102.2854,15991.0
2024-07-16 15:15:00,106.12,106.15,106.06,106.13,16279.0,102.2854,102.3143,102.2275,102.295,16279.0
2024-07-16 15:20:00,106.13,106.15,106.09,106.15,15775.0,102.295,102.3143,102.2564,102.3143,15775.0
2024-07-16 15:25:00,106.15,106.24,106.12,106.2,18390.0,102.3143,102.401,102.2854,102.3625,18390.0
2024-07-16 15:30:00,106.2,106.3,106.2,106.27,20263.0,102.3625,102.4588,102.3625,102.4299,20263.0
2024-07-16 15:35:00,106.26,106.35,106.23,106.31,26102.0,102.4203,102.507,102.3914,102.4685,26102.0
2024-07-16 15:40:00,106.31,106.36,106.28,106.34,29806.0,102.4685,102.5167,102.4396,102.4974,29806.0
2024-07-16 15:45:00,106.34,106.4,106.32,106.37,41050.0,102.4974,102.5552,102.4781,102.5263,41050.0
2024-07-16 15:50:00,106.37,106.45,106.28,106.4,82652.0,102.5263,102.6034,102.4396,102.5552,82652.0
2024-07-16 15:55:00,106.38,106.57,106.36,106.53,184747.0,102.536,102.7191,102.5167,102.6805,184747.0
2024-07-17 09:30:00,107.07,107.41,105.65,107.38,59062.0,103.201,103.5287,101.8323,103.4998,59062.0
2024-07-17 09:35:00,107.34,107.66,107.29,107.45,34287.0,103.4613,103.7697,103.4131,103.5673,34287.0
2024-07-17 09:40:00,107.47,107.56,107.42,107.54,12856.0,103.5866,103.6733,103.5384,103.654,12856.0
2024-07-17 09:45:00,107.54,107.85,107.49,107.7,30830.0,103.654,103.9528,103.6058,103.8083,30830.0
2024-07-17 09:50:00,107.75,107.94,107.71,107.82,14420.0,103.8565,104.0396,103.8179,103.9239,14420.0
2024-07-17 09:55:00,107.83,107.92,107.74,107.76,12427.0,103.9336,104.0203,103.8468,103.8661,12427.0
2024-07-17 10:00:00,107.77,107.84,107.64,107.83,23923.0,103.8757,103.9432,103.7504,103.9336,23923.0
2024-07-17 10:05:00,107.82,107.88,107.7,107.86,18513.0,103.9239,103.9818,103.8083,103.9625,18513.0
2024-07-17 10:10:00,107.86,108.23,107.84,108.16,40731.0,103.9625,104.3191,103.9432,104.2516,40731.0
2024-07-17 10:15:00,108.16,108.43,108.11,108.38,27475.0,104.2516,104.5119,104.2034,104.4637,27475.0
2024-07-17 10:20:00,108.44,108.44,108.03,108.03,22425.0,104.5215,104.5215,104.1263,104.1263,22425.0
2024-07-17 10:25:00,108.04,108.15,107.99,108.06,28233.0,104.136,104.242,104.0878,104.1553,28233.0
2024-07-17 10:30:00,108.01,108.13,107.96,108.08,10201.0,104.1071,104.2227,104.0589,104.1745,10201.0
2024-07-17 10:35:00,108.1,108.12,107.75,107.76,27969.0,104.1938,104.2131,103.8565,103.8661,27969.0
2024-07-17 10:40:00,107.76,107.77,107.62,107.66,18373.0,103.8661,103.8757,103.7312,103.7697,18373.0
2024-07-17 10:45:00,107.65,107.85,107.62,107.83,18284.0,103.7601,103.9528,103.7312,103.9336,18284.0
2024-07-17 10:50:00,107.81,108.02,107.79,108.0,18951.0,103.9143,104.1167,103.895,104.0974,18951.0
2024-07-17 10:55:00,108.0,108.01,107.88,107.9,16915.0,104.0974,104.1071,103.9818,104.001,16915.0
2024-07-17 11:00:00,107.9,107.91,107.73,107.74,21705.0,104.001,104.0107,103.8372,103.8468,21705.0
2024-07-17 11:05:00,107.74,107.81,107.69,107.75,22447.0,103.8468,103.9143,103.7986,103.8565,22447.0
2024-07-17 11:10:00,107.74,107.76,107.48,107.52,46729.0,103.8468,103.8661,103.5962,103.6348,46729.0
2024-07-17 11:15:00,107.47,107.64,107.47,107.56,21682.0,103.5866,103.7504,103.5866,103.6733,21682.0
2024-07-17 11:20:00,107.56,107.59,107.46,107.5,14250.0,103.6733,103.7022,103.5769,103.6155,14250.0
2024-07-17 11:25:00,107.5,107.57,107.48,107.54,13074.0,103.6155,103.683,103.5962,103.654,13074.0
2024-07-17 11:30:00,107.53,107.6,107.48,107.57,16184.0,103.6444,103.7119,103.5962,103.683,16184.0
2024-07-17 11:35:00,107.56,107.73,107.56,107.73,12955.0,103.6733,103.8372,103.6733,103.8372,12955.0
2024-07-17 11:40:00,107.75,107.84,107.69,107.81,16488.0,103.8565,103.9432,103.7986,103.9143,16488.0
2024-07-17 11:45:00,107.81,107.86,107.74,107.82,23570.0,103.9143,103.9625,103.8468,103.9239,23570.0
2024-07-17 11:50:00,107.82,107.84,107.71,107.74,23138.0,103.9239,103.9432,103.8179,103.8468,23138.0
2024-07-17 11:55:00,107.73,107.79,107.69,107.71,14446.0,103.8372,103.895,103.7986,103.8179,14446.0
2024-07-17 12:00:00,107.71,107.75,107.55,107.63,26619.0,103.8179,103.8565,103.6637,103.7408,26619.0
2024-07-17 12:05:00,107.62,107.69,107.55,107.66,19750.0,103.7312,103.7986,103.6637,103.7697,19750.0
2024-07-17 12:10:00,107.66,107.73,107.61,107.61,16810.0,103.7697,103.8372,103.7215,103.7215,16810.0
2024-07-17 12:15:00,107.6,107.66,107.54,107.57,22879.0,103.7119,103.7697,103.654,103.683,22879.0
2024-07-17 12:20:00,107.59,107.84,107.58,107.82,15006.0,103.7022,103.9432,103.6926,103.9239,15006.0
2024-07-17 12:25:00,107.84,107.92,107.81,107.81,19501.0,103.9432,104.0203,103.9143,103.9143,19501.0
2024-07-17 12:30:00,107.83,107.94,107.79,107.94,12073.0,103.9336,104.0396,103.895,104.0396,12073.0
2024-07-17 12:35:00,107.94,108.1,107.92,108.08,10970.0,104.0396,104.1938,104.0203,104.1745,10970.0
2024-07-17 12:40:00,108.1,108.13,107.94,108.03,12335.0,104.1938,104.2227,104.0396,104.1263,12335.0
2024-07-17 12:45:00,108.01,108.17,108.01,108.16,25919.0,104.1071,104.2613,104.1071,104.2516,25919.0
2024-07-17 12:50:00,108.14,108.14,107.91,107.93,14987.0,104.2324,104.2324,104.0107,104.0299,14987.0
2024-07-17 12:55:00,107.92,107.98,107.91,107.94,10629.0,104.0203,104.0781,104.0107,104.0396,10629.0
2024-07-17 13:00:00,107.94,107.99,107.91,107.94,7868.0,104.0396,104.0878,104.0107,104.0396,7868.0
2024-07-17 13:05:00,107.94,107.99,107.91,107.96,9734.0,104.0396,104.0878,104.0107,104.0589,9734.0
2024-07-17 13:10:00,107.98,108.04,107.95,108.0,11111.0,104.0781,104.136,104.0492,104.0974,11111.0
2024-07-17 13:15:00,108.02,108.07,107.97,108.07,14559.0,104.1167,104.1649,104.0685,104.1649,14559.0
2024-07-17 13:20:00,108.06,108.06,107.94,107.98,10912.0,104.1553,104.1553,104.0396,104.0781,10912.0
2024-07-17 13:25:00,107.98,107.99,107.89,107.89,15143.0,104.0781,104.0878,103.9914,103.9914,15143.0
2024-07-17 13:30:00,107.9,108.04,107.8,107.81,10229.0,104.001,104.136,103.9046,103.9143,10229.0
2024-07-17 13:35:00,107.78,107.84,107.73,107.83,10336.0,103.8854,103.9432,103.8372,103.9336,10336.0
2024-07-17 13:40:00,107.86,108.01,107.83,108.0,19482.0,103.9625,104.1071,103.9336,104.0974,19482.0
2024-07-17 13:45:00,108.01,108.09,107.98,108.03,12389.0,104.1071,104.1842,104.0781,104.1263,12389.0
2024-07-17 13:50:00,108.02,108.1,108.0,108.01,14711.0,104.1167,104.1938,104.0974,104.1071,14711.0
2024-07-17 13:55:00,108.01,108.09,107.98,108.09,11743.0,104.1071,104.1842,104.0781,104.1842,11743.0
2024-07-17 14:00:00,108.08,108.15,108.04,108.04,15837.0,104.1745,104.242,104.136,104.136,15837.0
2024-07-17 14:05:00,108.03,108.12,107.97,108.01,16507.0,104.1263,104.2131,104.0685,104.1071,16507.0
2024-07-17 14:10:00,108.0,108.04,107.92,108.04,11531.0,104.0974,104.136,104.0203,104.136,11531.0
2024-07-17 14:15:00,108.04,108.1,108.01,108.05,38696.0,104.136,104.1938,104.1071,104.1456,38696.0
2024-07-17 14:20:00,108.04,108.1,108.02,108.02,51398.0,104.136,104.1938,104.1167,104.1167,51398.0
2024-07-17 14:25:00,108.0,108.08,107.93,108.04,22250.0,104.0974,104.1745,104.0299,104.136,22250.0
2024-07-17 14:30:00,108.03,108.07,107.98,108.01,31074.0,104.1263,104.1649,104.0781,104.1071,31074.0
2024-07-17 14:35:00,108.01,108.02,107.86,107.95,22789.0,104.1071,104.1167,103.9625,104.0492,22789.0
2024-07-17 14:40:00,107.94,108.0,107.93,107.96,16623.0,104.0396,104.0974,104.0299,104.0589,16623.0
2024-07-17 14:45:00,107.96,107.97,107.85,107.91,26009.0,104.0589,104.0685,103.9528,104.0107,26009.0
2024-07-17 14:50:00,107.91,107.97,107.86,107.94,22736.0,104.0107,104.0685,103.9625,104.0396,22736.0
2024-07-17 14:55:00,107.93,107.93,107.7,107.72,29887.0,104.0299,104.0299,103.8083,103.8275,29887.0
2024-07-17 15:00:00,107.71,107.76,107.6,107.61,20280.0,103.8179,103.8661,103.7119,103.7215,20280.0
2024-07-17 15:05:00,107.59,107.61,107.52,107.56,42280.0,103.7022,103.7215,103.6348,103.6733,42280.0
2024-07-17 15:10:00,107.55,107.67,107.52,107.6,24478.0,103.6637,103.7793,103.6348,103.7119,24478.0
2024-07-17 15:15:00,107.61,107.72,107.56,107.68,33240.0,103.7215,103.8275,103.6733,103.789,33240.0
2024-07-17 15:20:00,107.69,107.69,107.59,107.62,19095.0,103.7986,103.7986,103.7022,103.7312,19095.0
2024-07-17 15:25:00,107.62,107.66,107.58,107.58,25420.0,103.7312,103.7697,103.6926,103.6926,25420.0
2024-07-17 15:30:00,107.58,107.6,107.52,107.58,36617.0,103.6926,103.7119,103.6348,103.6926,36617.0
2024-07-17 15:35:00,107.58,107.65,107.45,107.47,24360.0,103.6926,103.7601,103.5673,103.5866,24360.0
2024-07-17 15:40:00,107.46,107.47,107.38,107.39,29383.0,103.5769,103.5866,103.4998,103.5095,29383.0
2024-07-17 15:45:00,107.38,107.39,107.15,107.16,42311.0,103.4998,103.5095,103.2781,103.2878,42311.0
2024-07-17 15:50:00,107.17,107.44,107.17,107.39,56467.0,103.2974,103.5577,103.2974,103.5095,56467.0
2024-07-17 15:55:00,107.4,107.62,107.37,107.52,179566.0,103.5191,103.7312,103.4902,103.6348,179566.0
2024-07-18 09:30:00,107.01,107.17,106.71,107.01,38873.0,103.1432,103.2974,102.854,103.1432,38873.0
2024-07-18 09:35:00,106.95,107.2,106.79,107.14,15527.0,103.0854,103.3263,102.9311,103.2685,15527.0
2024-07-18 09:40:00,107.13,107.69,107.12,107.69,18623.0,103.2589,103.7986,103.2492,103.7986,18623.0
2024-07-18 09:45:00,107.73,107.83,107.49,107.58,14180.0,103.8372,103.9336,103.6058,103.6926,14180.0
2024-07-18 09:50:00,107.58,107.85,107.53,107.85,8483.0,103.6926,103.9528,103.6444,103.9528,8483.0
2024-07-18 09:55:00,107.86,107.88,107.79,107.81,10556.0,103.9625,103.9818,103.895,103.9143,10556.0
2024-07-18 10:00:00,107.8,107.92,107.74,107.8,43504.0,103.9046,104.0203,103.8468,103.9046,43504.0
2024-07-18 10:05:00,107.8,107.85,107.63,107.64,18267.0,103.9046,103.9528,103.7408,103.7504,18267.0
2024-07-18 10:10:00,107.62,107.71,107.57,107.64,13187.0,103.7312,103.8179,103.683,103.7504,13187.0
2024-07-18 10:15:00,107.6,107.61,107.45,107.52,9800.0,103.7119,103.7215,103.5673,103.6348,9800.0
2024-07-18 10:20:00,107.53,107.67,107.52,107.61,19445.0,103.6444,103.7793,103.6348,103.7215,19445.0
2024-07-18 10:25:00,107.59,107.67,107.54,107.67,8200.0,103.7022,103.7793,103.654,103.7793,8200.0
2024-07-18 10:30:00,107.65,107.84,107.62,107.72,12732.0,103.7601,103.9432,103.7312,103.8275,12732.0
2024-07-18 10:35:00,107.73,107.76,107.66,107.72,8126.0,103.8372,103.8661,103.7697,103.8275,8126.0
2024-07-18 10:40:00,107.77,107.98,107.75,107.97,10073.0,103.8757,104.0781,103.8565,104.0685,10073.0
2024-07-18 10:45:00,107.97,108.02,107.85,107.9,13047.0,104.0685,104.1167,103.9528,104.001,13047.0
2024-07-18 10:50:00,107.91,108.03,107.87,107.99,57295.0,104.0107,104.1263,103.9721,104.0878,57295.0
2024-07-18 10:55:00,108.03,108.03,107.89,108.02,13104.0,104.1263,104.1263,103.9914,104.1167,13104.0
2024-07-18 11:00:00,108.01,108.11,107.97,108.08,18460.0,104.1071,104.2034,104.0685,104.1745,18460.0
2024-07-18 11:05:00,108.08,108.3,108.08,108.3,17642.0,104.1745,104.3866,104.1745,104.3866,17642.0
2024-07-18 11:10:00,108.28,108.31,108.16,108.26,16497.0,104.3673,104.3962,104.2516,104.348,16497.0
2024-07-18 11:15:00,108.23,108.41,108.21,108.37,26780.0,104.3191,104.4926,104.2998,104.454,26780.0
2024-07-18 11:20:00,108.38,108.58,108.34,108.48,18760.0,104.4637,104.6565,104.4251,104.5601,18760.0
2024-07-18 11:25:00,108.49,108.57,108.38,108.49,10396.0,104.5697,104.6468,104.4637,104.5697,10396.0
2024-07-18 11:30:00,108.51,108.59,108.45,108.56,22814.0,104.589,104.6661,104.5312,104.6372,22814.0
2024-07-18 11:35:00,108.57,108.59,108.44,108.45,19288.0,104.6468,104.6661,104.5215,104.5312,19288.0
2024-07-18 11:40:00,108.4,108.5,108.3,108.32,16094.0,104.483,104.5794,104.3866,104.4059,16094.0
2024-07-18 11:45:00,108.32,108.39,108.28,108.3,9851.0,104.4059,104.4733,104.3673,104.3866,9851.0
2024-07-18 11:50:00,108.31,108.33,108.16,108.22,23206.0,104.3962,104.4155,104.2516,104.3095,23206.0
2024-07-18 11:55:00,108.22,108.29,108.18,108.28,8738.0,104.3095,104.3769,104.2709,104.3673,8738.0
2024-07-18 12:00:00,108.3,108.46,108.27,108.33,12347.0,104.3866,104.5408,104.3577,104.4155,12347.0
2024-07-18 12:05:00,108.32,108.32,108.17,108.2,12962.0,104.4059,104.4059,104.2613,104.2902,12962.0
2024-07-18 12:10:00,108.19,108.2,108.12,108.14,16460.0,104.2806,104.2902,104.2131,104.2324,16460.0
2024-07-18 12:15:00,108.13,108.19,108.05,108.14,23081.0,104.2227,104.2806,104.1456,104.2324,23081.0
2024-07-18 12:20:00,108.14,108.16,108.06,108.1,17883.0,104.2324,104.2516,104.1553,104.1938,17883.0
2024-07-18 12:25:00,108.09,108.2,108.06,108.07,11442.0,104.1842,104.2902,104.1553,104.1649,11442.0
2024-07-18 12:30:00,108.08,108.08,107.96,108.02,14954.0,104.1745,104.1745,104.0589,104.1167,14954.0
2024-07-18 12:35:00,108.0,108.0,107.84,107.87,9422.0,104.0974,104.0974,103.9432,103.9721,9422.0
2024-07-18 12:40:00,107.88,107.9,107.69,107.72,9921.0,103.9818,104.001,103.7986,103.8275,9921.0
2024-07-18 12:45:00,107.73,107.76,107.65,107.74,11936.0,103.8372,103.8661,103.7601,103.8468,11936.0
2024-07-18 12:50:00,107.74,107.76,107.65,107.68,13531.0,103.8468,103.8661,103.7601,103.789,13531.0
2024-07-18 12:55:00,107.67,107.71,107.66,107.66,11955.0,103.7793,103.8179,103.7697,103.7697,11955.0
2024-07-18 13:00:00,107.65,107.82,107.65,107.76,10245.0,103.7601,103.9239,103.7601,103.8661,10245.0
2024-07-18 13:05:00,107.76,107.77,107.64,107.64,7991.0,103.8661,103.8757,103.7504,103.7504,7991.0
2024-07-18 13:10:00,107.65,107.65,107.56,107.63,8678.0,103.7601,103.7601,103.6733,103.7408,8678.0
2024-07-18 13:15:00,107.62,107.63,107.56,107.6,14505.0,103.7312,103.7408,103.6733,103.7119,14505.0
2024-07-18 13:20:00,107.6,107.61,107.53,107.55,6455.0,103.7119,103.7215,103.6444,103.6637,6455.0
2024-07-18 13:25:00,107.56,107.73,107.52,107.72,13376.0,103.6733,103.8372,103.6348,103.8275,13376.0
2024-07-18 13:30:00,107.72,107.74,107.65,107.7,12123.0,103.8275,103.8468,103.7601,103.8083,12123.0
2024-07-18 13:35:00,107.69,107.75,107.68,107.73,13921.0,103.7986,103.8565,103.789,103.8372,13921.0
2024-07-18 13:40:00,107.71,107.76,107.71,107.76,6605.0,103.8179,103.8661,103.8179,103.8661,6605.0
2024-07-18 13:45:00,107.77,107.77,107.63,107.67,13436.0,103.8757,103.8757,103.7408,103.7793,13436.0
2024-07-18 13:50:00,107.64,107.72,107.6,107.72,7461.0,103.7504,103.8275,103.7119,103.8275,7461.0
2024-07-18 13:55:00,107.71,107.71,107.61,107.65,11771.0,103.8179,103.8179,103.7215,103.7601,11771.0
2024-07-18 14:00:00,107.64,107.69,107.63,107.66,19158.0,103.7504,103.7986,103.7408,103.7697,19158.0
2024-07-18 14:05:00,107.67,107.67,107.46,107.48,21401.0,103.7793,103.7793,103.5769,103.5962,21401.0
2024-07-18 14:10:00,107.48,107.61,107.48,107.58,34961.0,103.5962,103.7215,103.5962,103.6926,34961.0
2024-07-18 14:15:00,107.59,107.59,107.41,107.45,10879.0,103.7022,103.7022,103.5287,103.5673,10879.0
2024-07-18 14:20:00,107.46,107.48,107.37,107.4,19635.0,103.5769,103.5962,103.4902,103.5191,19635.0
2024-07-18 14:25:00,107.4,107.45,107.36,107.4,11321.0,103.5191,103.5673,103.4805,103.5191,11321.0
2024-07-18 14:30:00,107.38,107.48,107.29,107.29,11382.0,103.4998,103.5962,103.4131,103.4131,11382.0
2024-07-18 14:35:00,107.29,107.35,107.26,107.31,13485.0,103.4131,103.4709,103.3842,103.4324,13485.0
2024-07-18 14:40:00,107.3,107.33,107.24,107.3,10804.0,103.4227,103.4516,103.3649,103.4227,10804.0
2024-07-18 14:45:00,107.29,107.32,107.22,107.22,20570.0,103.4131,103.442,103.3456,103.3456,20570.0
2024-07-18 14:50:00,107.22,107.23,107.09,107.12,13200.0,103.3456,103.3552,103.2203,103.2492,13200.0
2024-07-18 14:55:00,107.13,107.29,107.12,107.24,10286.0,103.2589,103.4131,103.2492,103.3649,10286.0
2024-07-18 15:00:00,107.24,107.3,107.21,107.28,9067.0,103.3649,103.4227,103.336,103.4034,9067.0
2024-07-18 15:05:00,107.3,107.31,107.24,107.27,8900.0,103.4227,103.4324,103.3649,103.3938,8900.0
2024-07-18 15:10:00,107.27,107.31,107.13,107.22,17848.0,103.3938,103.4324,103.2589,103.3456,17848.0
2024-07-18 15:15:00,107.26,107.3,107.18,107.21,16045.0,103.3842,103.4227,103.3071,103.336,16045.0
2024-07-18 15:20:00,107.21,107.21,107.03,107.04,15086.0,103.336,103.336,103.1625,103.1721,15086.0
2024-07-18 15:25:00,107.04,107.24,107.03,107.22,16077.0,103.1721,103.3649,103.1625,103.3456,16077.0
2024-07-18 15:30:00,107.21,107.29,107.19,107.29,15766.0,103.336,103.4131,103.3167,103.4131,15766.0
2024-07-18 15:35:00,107.32,107.33,107.21,107.22,11306.0,103.442,103.4516,103.336,103.3456,11306.0
2024-07-18 15:40:00,107.22,107.22,107.07,107.07,16481.0,103.3456,103.3456,103.201,103.201,16481.0
2024-07-18 15:45:00,107.06,107.1,107.02,107.07,25020.0,103.1914,103.2299,103.1528,103.201,25020.0
2024-07-18 15:50:00,107.05,107.15,106.94,106.94,41381.0,103.1817,103.2781,103.0757,103.0757,41381.0
2024-07-18 15:55:00,106.93,106.97,106.86,106.92,145647.0,103.0661,103.1046,102.9986,103.0564,145647.0
2024-07-19 09:30:00,107.58,107.61,106.82,106.85,181293.0,103.6926,103.7215,102.9601,102.989,181293.0
2024-07-19 09:35:00,106.86,107.29,106.86,107.19,7217.0,102.9986,103.4131,102.9986,103.3167,7217.0
2024-07-19 09:40:00,107.2,107.23,106.98,107.14,15947.0,103.3263,103.3552,103.1143,103.2685,15947.0
2024-07-19 09:45:00,107.07,107.18,106.92,106.92,9859.0,103.201,103.3071,103.0564,103.0564,9859.0
2024-07-19 09:50:00,106.93,106.96,106.82,106.87,8989.0,103.0661,103.095,102.9601,103.0083,8989.0
2024-07-19 09:55:00,106.75,107.13,106.7,107.13,8305.0,102.8926,103.2589,102.8444,103.2589,8305.0
2024-07-19 10:00:00,107.11,107.25,107.09,107.18,7346.0,103.2396,103.3745,103.2203,103.3071,7346.0
2024-07-19 10:05:00,107.18,107.23,107.04,107.13,6041.0,103.3071,103.3552,103.1721,103.2589,6041.0
2024-07-19 10:10:00,107.19,107.25,107.1,107.22,2859.0,103.3167,103.3745,103.2299,103.3456,2859.0
2024-07-19 10:15:00,107.19,107.21,107.07,107.17,11683.0,103.3167,103.336,103.201,103.2974,11683.0
2024-07-19 10:20:00,107.17,107.17,107.02,107.05,6292.0,103.2974,103.2974,103.1528,103.1817,6292.0
2024-07-19 10:25:00,107.05,107.06,106.95,107.03,6212.0,103.1817,103.1914,103.0854,103.1625,6212.0
2024-07-19 10:30:00,107.05,107.12,106.95,106.99,7914.0,103.1817,103.2492,103.0854,103.1239,7914.0
2024-07-19 10:35:00,106.99,107.03,106.95,106.98,5705.0,103.1239,103.1625,103.0854,103.1143,5705.0
2024-07-19 10:40:00,106.95,106.99,106.93,106.94,4355.0,103.0854,103.1239,103.0661,103.0757,4355.0
2024-07-19 10:45:00,106.94,107.01,106.73,106.74,8502.0,103.0757,103.1432,102.8733,102.8829,8502.0
2024-07-19 10:50:00,106.75,106.75,106.64,106.69,7035.0,102.8926,102.8926,102.7866,102.8348,7035.0
2024-07-19 10:55:00,106.69,106.69,106.4,106.41,18336.0,102.8348,102.8348,102.5552,102.5649,18336.0
2024-07-19 11:00:00,106.41,106.47,106.36,106.4,14388.0,102.5649,102.6227,102.5167,102.5552,14388.0
2024-07-19 11:05:00,106.36,106.65,106.34,106.64,18951.0,102.5167,102.7962,102.4974,102.7866,18951.0
2024-07-19 11:10:00,106.66,106.7,106.55,106.55,12180.0,102.8058,102.8444,102.6998,102.6998,12180.0
2024-07-19 11:15:00,106.56,106.65,106.48,106.59,12988.0,102.7095,102.7962,102.6323,102.7384,12988.0
2024-07-19 11:20:00,106.57,106.67,106.57,106.66,5384.0,102.7191,102.8155,102.7191,102.8058,5384.0
2024-07-19 11:25:00,106.65,106.71,106.59,106.64,4017.0,102.7962,102.854,102.7384,102.7866,4017.0
2024-07-19 11:30:00,106.64,106.75,106.59,106.75,5214.0,102.7866,102.8926,102.7384,102.8926,5214.0
2024-07-19 11:35:00,106.73,106.82,106.71,106.81,7775.0,102.8733,102.9601,102.854,102.9504,7775.0
2024-07-19 11:40:00,106.79,106.8,106.61,106.61,2760.0,102.9311,102.9408,102.7576,102.7576,2760.0
2024-07-19 11:45:00,106.62,106.67,106.56,106.63,8052.0,102.7673,102.8155,102.7095,102.7769,8052.0
2024-07-19 11:50:00,106.63,106.69,106.61,106.61,3407.0,102.7769,102.8348,102.7576,102.7576,3407.0
2024-07-19 11:55:00,106.61,106.65,106.54,106.65,12260.0,102.7576,102.7962,102.6902,102.7962,12260.0
2024-07-19 12:00:00,106.66,106.83,106.66,106.81,9275.0,102.8058,102.9697,102.8058,102.9504,9275.0
2024-07-19 12:05:00,106.84,106.98,106.82,106.92,10585.0,102.9793,103.1143,102.9601,103.0564,10585.0
2024-07-19 12:10:00,106.91,106.95,106.78,106.81,6943.0,103.0468,103.0854,102.9215,102.9504,6943.0
2024-07-19 12:15:00,106.82,106.94,106.82,106.9,8674.0,102.9601,103.0757,102.9601,103.0372,8674.0
2024-07-19 12:20:00,106.89,106.89,106.69,106.74,4025.0,103.0275,103.0275,102.8348,102.8829,4025.0
2024-07-19 12:25:00,106.75,106.79,106.67,106.68,5042.0,102.8926,102.9311,102.8155,102.8251,5042.0
2024-07-19 12:30:00,106.67,106.68,106.61,106.64,3844.0,102.8155,102.8251,102.7576,102.7866,3844.0
2024-07-19 12:35:00,106.64,106.67,106.61,106.61,5864.0,102.7866,102.8155,102.7576,102.7576,5864.0
2024-07-19 12:40:00,106.61,106.64,106.58,106.59,6190.0,102.7576,102.7866,102.7287,102.7384,6190.0
2024-07-19 12:45:00,106.6,106.63,106.56,106.63,4107.0,102.748,102.7769,102.7095,102.7769,4107.0
2024-07-19 12:50:00,106.63,106.63,106.56,106.58,7583.0,102.7769,102.7769,102.7095,102.7287,7583.0
2024-07-19 12:55:00,106.58,106.59,106.51,106.51,4628.0,102.7287,102.7384,102.6613,102.6613,4628.0
2024-07-19 13:00:00,106.52,106.52,106.42,106.44,6056.0,102.6709,102.6709,102.5745,102.5938,6056.0
2024-07-19 13:05:00,106.44,106.53,106.41,106.52,8350.0,102.5938,102.6805,102.5649,102.6709,8350.0
2024-07-19 13:10:00,106.53,106.56,106.49,106.51,7552.0,102.6805,102.7095,102.642,102.6613,7552.0
2024-07-19 13:15:00,106.5,106.58,106.5,106.55,6087.0,102.6516,102.7287,102.6516,102.6998,6087.0
2024-07-19 13:20:00,106.54,106.57,106.44,106.47,11027.0,102.6902,102.7191,102.5938,102.6227,11027.0
2024-07-19 13:25:00,106.48,106.54,106.4,106.41,7135.0,102.6323,102.6902,102.5552,102.5649,7135.0
2024-07-19 13:30:00,106.39,106.43,106.33,106.33,12421.0,102.5456,102.5842,102.4878,102.4878,12421.0
2024-07-19 13:35:00,106.35,106.4,106.32,106.35,6242.0,102.507,102.5552,102.4781,102.507,6242.0
2024-07-19 13:40:00,106.36,106.38,106.31,106.35,4364.0,102.5167,102.536,102.4685,102.507,4364.0
2024-07-19 13:45:00,106.36,106.48,106.35,106.44,16909.0,102.5167,102.6323,102.507,102.5938,16909.0
2024-07-19 13:50:00,106.44,106.56,106.42,106.56,8974.0,102.5938,102.7095,102.5745,102.7095,8974.0
2024-07-19 13:55:00,106.57,106.61,106.51,106.58,29316.0,102.7191,102.7576,102.6613,102.7287,29316.0
2024-07-19 14:00:00,106.58,106.66,106.56,106.61,8652.0,102.7287,102.8058,102.7095,102.7576,8652.0
2024-07-19 14:05:00,106.68,106.73,106.68,106.69,4718.0,102.8251,102.8733,102.8251,102.8348,4718.0
2024-07-19 14:10:00,106.67,106.67,106.62,106.64,6221.0,102.8155,102.8155,102.7673,102.7866,6221.0
2024-07-19 14:15:00,106.63,106.69,106.63,106.67,7075.0,102.7769,102.8348,102.7769,102.8155,7075.0
2024-07-19 14:20:00,106.67,106.67,106.61,106.63,8144.0,102.8155,102.8155,102.7576,102.7769,8144.0
2024-07-19 14:25:00,106.62,106.62,106.51,106.57,10415.0,102.7673,102.7673,102.6613,102.7191,10415.0
2024-07-19 14:30:00,106.58,106.61,106.56,106.59,6664.0,102.7287,102.7576,102.7095,102.7384,6664.0
2024-07-19 14:35:00,106.59,106.64,106.55,106.64,5116.0,102.7384,102.7866,102.6998,102.7866,5116.0
2024-07-19 14:40:00,106.65,106.65,106.49,106.49,8148.0,102.7962,102.7962,102.642,102.642,8148.0
2024-07-19 14:45:00,106.48,106.51,106.46,106.51,9920.0,102.6323,102.6613,102.6131,102.6613,9920.0
2024-07-19 14:50:00,106.51,106.57,106.5,106.57,9279.0,102.6613,102.7191,102.6516,102.7191,9279.0
2024-07-19 14:55:00,106.57,106.62,106.56,106.58,12011.0,102.7191,102.7673,102.7095,102.7287,12011.0
2024-07-19 15:00:00,106.58,106.7,106.58,106.66,7480.0,102.7287,102.8444,102.7287,102.8058,7480.0
2024-07-19 15:05:00,106.66,106.79,106.65,106.79,9269.0,102.8058,102.9311,102.7962,102.9311,9269.0
2024-07-19 15:10:00,106.79,106.84,106.78,106.84,14324.0,102.9311,102.9793,102.9215,102.9793,14324.0
2024-07-19 15:15:00,106.83,106.9,106.83,106.88,9274.0,102.9697,103.0372,102.9697,103.0179,9274.0
2024-07-19 15:20:00,106.87,106.92,106.83,106.84,8653.0,103.0083,103.0564,102.9697,102.9793,8653.0
2024-07-19 15:25:00,106.84,106.84,106.75,106.78,12586.0,102.9793,102.9793,102.8926,102.9215,12586.0
2024-07-19 15:30:00,106.79,106.89,106.78,106.8,14222.0,102.9311,103.0275,102.9215,102.9408,14222.0
2024-07-19 15:35:00,106.8,106.87,106.79,106.8,13045.0,102.9408,103.0083,102.9311,102.9408,13045.0
2024-07-19 15:40:00,106.81,106.88,106.75,106.87,12886.0,102.9504,103.0179,102.8926,103.0083,12886.0
2024-07-19 15:45:00,106.88,106.98,106.86,106.95,21753.0,103.0179,103.1143,102.9986,103.0854,21753.0
2024-07-19 15:50:00,106.95,107.13,106.82,106.83,51565.0,103.0854,103.2589,102.9601,102.9697,51565.0
2024-07-19 15:55:00,106.83,106.97,106.81,106.96,115208.0,102.9697,103.1046,102.9504,103.095,115208.0
2024-07-22 09:30:00,106.94,107.1,106.58,106.8,38634.0,103.0757,103.2299,102.7287,102.9408,38634.0
2024-07-22 09:35:00,106.92,107.12,106.91,107.1,7085.0,103.0564,103.2492,103.0468,103.2299,7085.0
2024-07-22 09:40:00,107.12,107.21,106.95,107.15,12086.0,103.2492,103.336,103.0854,103.2781,12086.0
2024-07-22 09:45:00,107.16,107.16,107.0,107.09,8327.0,103.2878,103.2878,103.1336,103.2203,8327.0
2024-07-22 09:50:00,107.09,107.12,106.96,107.0,5291.0,103.2203,103.2492,103.095,103.1336,5291.0
2024-07-22 09:55:00,106.98,107.02,106.81,106.84,6489.0,103.1143,103.1528,102.9504,102.9793,6489.0
2024-07-22 10:00:00,106.84,106.98,106.72,106.95,11148.0,102.9793,103.1143,102.8637,103.0854,11148.0
2024-07-22 10:05:00,106.98,107.2,106.93,107.18,11704.0,103.1143,103.3263,103.0661,103.3071,11704.0
2024-07-22 10:10:00,107.18,107.26,107.12,107.13,11399.0,103.3071,103.3842,103.2492,103.2589,11399.0
2024-07-22 10:15:00,107.13,107.15,107.03,107.15,8009.0,103.2589,103.2781,103.1625,103.2781,8009.0
2024-07-22 10:20:00,107.16,107.31,107.14,107.29,15972.0,103.2878,103.4324,103.2685,103.4131,15972.0
2024-07-22 10:25:00,107.29,107.35,107.09,107.11,15733.0,103.4131,103.4709,103.2203,103.2396,15733.0
2024-07-22 10:30:00,107.08,107.15,107.06,107.13,7534.0,103.2107,103.2781,103.1914,103.2589,7534.0
2024-07-22 10:35:00,107.1,107.12,107.03,107.1,5882.0,103.2299,103.2492,103.1625,103.2299,5882.0
2024-07-22 10:40:00,107.09,107.23,107.03,107.21,10320.0,103.2203,103.3552,103.1625,103.336,10320.0
2024-07-22 10:45:00,107.21,107.3,107.16,107.23,5152.0,103.336,103.4227,103.2878,103.3552,5152.0
2024-07-22 10:50:00,107.24,107.28,107.19,107.24,4815.0,103.3649,103.4034,103.3167,103.3649,4815.0
2024-07-22 10:55:00,107.22,107.36,107.2,107.35,5026.0,103.3456,103.4805,103.3263,103.4709,5026.0
2024-07-22 11:00:00,107.35,107.43,107.28,107.33,7305.0,103.4709,103.548,103.4034,103.4516,7305.0
2024-07-22 11:05:00,107.33,107.38,107.25,107.37,23413.0,103.4516,103.4998,103.3745,103.4902,23413.0
2024-07-22 11:10:00,107.37,107.37,107.25,107.31,4570.0,103.4902,103.4902,103.3745,103.4324,4570.0
2024-07-22 11:15:00,107.32,107.45,107.32,107.43,6123.0,103.442,103.5673,103.442,103.548,6123.0
2024-07-22 11:20:00,107.44,107.47,107.38,107.42,6349.0,103.5577,103.5866,103.4998,103.5384,6349.0
2024-07-22 11:25:00,107.44,107.5,107.41,107.41,5550.0,103.5577,103.6155,103.5287,103.5287,5550.0
2024-07-22 11:30:00,107.41,107.54,107.41,107.54,7091.0,103.5287,103.654,103.5287,103.654,7091.0
2024-07-22 11:35:00,107.53,107.53,107.29,107.29,5809.0,103.6444,103.6444,103.4131,103.4131,5809.0
2024-07-22 11:40:00,107.28,107.3,107.23,107.28,6806.0,103.4034,103.4227,103.3552,103.4034,6806.0
2024-07-22 11:45:00,107.27,107.39,107.2,107.2,6190.0,103.3938,103.5095,103.3263,103.3263,6190.0
2024-07-22 11:50:00,107.19,107.3,107.18,107.22,8312.0,103.3167,103.4227,103.3071,103.3456,8312.0
2024-07-22 11:55:00,107.22,107.31,107.21,107.29,9368.0,103.3456,103.4324,103.336,103.4131,9368.0
2024-07-22 12:00:00,107.3,107.34,107.26,107.26,10144.0,103.4227,103.4613,103.3842,103.3842,10144.0
2024-07-22 12:05:00,107.25,107.37,107.23,107.37,11101.0,103.3745,103.4902,103.3552,103.4902,11101.0
2024-07-22 12:10:00,107.38,107.39,107.33,107.33,6727.0,103.4998,103.5095,103.4516,103.4516,6727.0
2024-07-22 12:15:00,107.33,107.33,107.27,107.3,2263.0,103.4516,103.4516,103.3938,103.4227,2263.0
2024-07-22 12:20:00,107.3,107.31,107.23,107.24,5395.0,103.4227,103.4324,103.3552,103.3649,5395.0
2024-07-22 12:25:00,107.25,107.31,107.24,107.28,4296.0,103.3745,103.4324,103.3649,103.4034,4296.0
2024-07-22 12:30:00,107.26,107.26,107.17,107.18,5217.0,103.3842,103.3842,103.2974,103.3071,5217.0
2024-07-22 12:35:00,107.17,107.31,107.17,107.25,6961.0,103.2974,103.4324,103.2974,103.3745,6961.0
2024-07-22 12:40:00,107.25,107.25,107.17,107.17,12424.0,103.3745,103.3745,103.2974,103.2974,12424.0
2024-07-22 12:45:00,107.17,107.19,107.14,107.18,4257.0,103.2974,103.3167,103.2685,103.3071,4257.0
2024-07-22 12:50:00,107.17,107.33,107.16,107.32,4099.0,103.2974,103.4516,103.2878,103.442,4099.0
2024-07-22 12:55:00,107.33,107.4,107.32,107.38,4613.0,103.4516,103.5191,103.442,103.4998,4613.0
2024-07-22 13:00:00,107.39,107.48,107.39,107.48,7185.0,103.5095,103.5962,103.5095,103.5962,7185.0
2024-07-22 13:05:00,107.48,107.51,107.42,107.43,12044.0,103.5962,103.6251,103.5384,103.548,12044.0
2024-07-22 13:10:00,107.45,107.53,107.43,107.52,11283.0,103.5673,103.6444,103.548,103.6348,11283.0
2024-07-22 13:15:00,107.53,107.61,107.53,107.58,7637.0,103.6444,103.7215,103.6444,103.6926,7637.0
2024-07-22 13:20:00,107.58,107.59,107.5,107.51,9140.0,103.6926,103.7022,103.6155,103.6251,9140.0
2024-07-22 13:25:00,107.52,107.52,107.49,107.49,4279.0,103.6348,103.6348,103.6058,103.6058,4279.0
2024-07-22 13:30:00,107.49,107.58,107.47,107.52,13729.0,103.6058,103.6926,103.5866,103.6348,13729.0
2024-07-22 13:35:00,107.51,107.52,107.44,107.51,4990.0,103.6251,103.6348,103.5577,103.6251,4990.0
2024-07-22 13:40:00,107.51,107.55,107.47,107.52,7046.0,103.6251,103.6637,103.5866,103.6348,7046.0
2024-07-22 13:45:00,107.51,107.54,107.48,107.49,3743.0,103.6251,103.654,103.5962,103.6058,3743.0
2024-07-22 13:50:00,107.48,107.5,107.46,107.5,3740.0,103.5962,103.6155,103.5769,103.6155,3740.0
2024-07-22 13:55:00,107.5,107.53,107.48,107.48,8716.0,103.6155,103.6444,103.5962,103.5962,8716.0
2024-07-22 14:00:00,107.48,107.5,107.41,107.45,10068.0,103.5962,103.6155,103.5287,103.5673,10068.0
2024-07-22 14:05:00,107.45,107.53,107.44,107.46,6947.0,103.5673,103.6444,103.5577,103.5769,6947.0
2024-07-22 14:10:00,107.46,107.46,107.36,107.36,6030.0,103.5769,103.5769,103.4805,103.4805,6030.0
2024-07-22 14:15:00,107.35,107.4,107.34,107.4,6664.0,103.4709,103.5191,103.4613,103.5191,6664.0
2024-07-22 14:20:00,107.38,107.46,107.38,107.45,9538.0,103.4998,103.5769,103.4998,103.5673,9538.0
2024-07-22 14:25:00,107.45,107.46,107.38,107.38,6126.0,103.5673,103.5769,103.4998,103.4998,6126.0
2024-07-22 14:30:00,107.37,107.47,107.34,107.46,9767.0,103.4902,103.5866,103.4613,103.5769,9767.0
2024-07-22 14:35:00,107.47,107.5,107.43,107.48,9339.0,103.5866,103.6155,103.548,103.5962,9339.0
2024-07-22 14:40:00,107.5,107.58,107.49,107.55,12701.0,103.6155,103.6926,103.6058,103.6637,12701.0
2024-07-22 14:45:00,107.54,107.57,107.44,107.44,7557.0,103.654,103.683,103.5577,103.5577,7557.0
2024-07-22 14:50:00,107.44,107.47,107.4,107.43,12443.0,103.5577,103.5866,103.5191,103.548,12443.0
2024-07-22 14:55:00,107.44,107.46,107.41,107.44,9327.0,103.5577,103.5769,103.5287,103.5577,9327.0
2024-07-22 15:00:00,107.44,107.5,107.38,107.44,7884.0,103.5577,103.6155,103.4998,103.5577,7884.0
2024-07-22 15:05:00,107.45,107.51,107.45,107.49,9945.0,103.5673,103.6251,103.5673,103.6058,9945.0
2024-07-22 15:10:00,107.48,107.55,107.48,107.48,12377.0,103.5962,103.6637,103.5962,103.5962,12377.0
2024-07-22 15:15:00,107.49,107.54,107.48,107.5,8057.0,103.6058,103.654,103.5962,103.6155,8057.0
2024-07-22 15:20:00,107.51,107.57,107.48,107.54,9596.0,103.6251,103.683,103.5962,103.654,9596.0
2024-07-22 15:25:00,107.55,107.6,107.53,107.53,7256.0,103.6637,103.7119,103.6444,103.6444,7256.0
2024-07-22 15:30:00,107.53,107.62,107.53,107.59,8409.0,103.6444,103.7312,103.6444,103.7022,8409.0
2024-07-22 15:35:00,107.59,107.65,107.56,107.56,10912.0,103.7022,103.7601,103.6733,103.6733,10912.0
2024-07-22 15:40:00,107.56,107.6,107.52,107.59,12597.0,103.6733,103.7119,103.6348,103.7022,12597.0
2024-07-22 15:45:00,107.59,107.64,107.56,107.59,21554.0,103.7022,103.7504,103.6733,103.7022,21554.0
2024-07-22 15:50:00,107.6,107.7,107.56,107.57,27690.0,103.7119,103.8083,103.6733,103.683,27690.0
2024-07-22 15:55:00,107.58,107.65,107.47,107.54,94295.0,103.6926,103.7601,103.5866,103.654,94295.0
2024-07-23 09:30:00,107.48,107.48,107.12,107.38,33738.0,103.5962,103.5962,103.2492,103.4998,33738.0
2024-07-23 09:35:00,107.3,107.54,107.29,107.44,6472.0,103.4227,103.654,103.4131,103.5577,6472.0
2024-07-23 09:40:00,107.43,107.53,107.3,107.3,10205.0,103.548,103.6444,103.4227,103.4227,10205.0
2024-07-23 09:45:00,107.31,107.57,107.23,107.43,5651.0,103.4324,103.683,103.3552,103.548,5651.0
2024-07-23 09:50:00,107.4,107.49,107.17,107.17,12829.0,103.5191,103.6058,103.2974,103.2974,12829.0
2024-07-23 09:55:00,107.18,107.45,107.17,107.35,23600.0,103.3071,103.5673,103.2974,103.4709,23600.0
2024-07-23 10:00:00,107.28,107.65,107.21,107.59,7696.0,103.4034,103.7601,103.336,103.7022,7696.0
2024-07-23 10:05:00,107.58,107.6,107.38,107.41,6930.0,103.6926,103.7119,103.4998,103.5287,6930.0
2024-07-23 10:10:00,107.39,107.44,107.31,107.43,6907.0,103.5095,103.5577,103.4324,103.548,6907.0
2024-07-23 10:15:00,107.42,107.43,107.27,107.27,5793.0,103.5384,103.548,103.3938,103.3938,5793.0
2024-07-23 10:20:00,107.23,107.35,107.2,107.34,13726.0,103.3552,103.4709,103.3263,103.4613,13726.0
2024-07-23 10:25:00,107.34,107.41,107.3,107.36,6262.0,103.4613,103.5287,103.4227,103.4805,6262.0
2024-07-23 10:30:00,107.35,107.59,107.32,107.5,15450.0,103.4709,103.7022,103.442,103.6155,15450.0
2024-07-23 10:35:00,107.44,107.44,107.35,107.37,6160.0,103.5577,103.5577,103.4709,103.4902,6160.0
2024-07-23 10:40:00,107.38,107.43,107.37,107.42,7832.0,103.4998,103.548,103.4902,103.5384,7832.0
2024-07-23 10:45:00,107.44,107.56,107.41,107.42,6437.0,103.5577,103.6733,103.5287,103.5384,6437.0
2024-07-23 10:50:00,107.4,107.4,107.33,107.36,4394.0,103.5191,103.5191,103.4516,103.4805,4394.0
2024-07-23 10:55:00,107.35,107.44,107.34,107.43,4915.0,103.4709,103.5577,103.4613,103.548,4915.0
2024-07-23 11:00:00,107.41,107.45,107.32,107.35,4019.0,103.5287,103.5673,103.442,103.4709,4019.0
2024-07-23 11:05:00,107.33,107.34,107.26,107.34,5854.0,103.4516,103.4613,103.3842,103.4613,5854.0
2024-07-23 11:10:00,107.31,107.34,107.26,107.32,4627.0,103.4324,103.4613,103.3842,103.442,4627.0
2024-07-23 11:15:00,107.3,107.3,107.23,107.24,6005.0,103.4227,103.4227,103.3552,103.3649,6005.0
2024-07-23 11:20:00,107.23,107.26,107.19,107.23,4417.0,103.3552,103.3842,103.3167,103.3552,4417.0
2024-07-23 11:25:00,107.27,107.34,107.25,107.29,5661.0,103.3938,103.4613,103.3745,103.4131,5661.0
2024-07-23 11:30:00,107.31,107.38,107.3,107.35,6276.0,103.4324,103.4998,103.4227,103.4709,6276.0
2024-07-23 11:35:00,107.34,107.47,107.31,107.43,4660.0,103.4613,103.5866,103.4324,103.548,4660.0
2024-07-23 11:40:00,107.43,107.6,107.38,107.6,44639.0,103.548,103.7119,103.4998,103.7119,44639.0
2024-07-23 11:45:00,107.59,107.67,107.58,107.65,8905.0,103.7022,103.7793,103.6926,103.7601,8905.0
2024-07-23 11:50:00,107.64,107.7,107.58,107.59,5450.0,103.7504,103.8083,103.6926,103.7022,5450.0
2024-07-23 11:55:00,107.57,107.64,107.54,107.62,2810.0,103.683,103.7504,103.654,103.7312,2810.0
2024-07-23 12:00:00,107.66,107.79,107.65,107.78,9484.0,103.7697,103.895,103.7601,103.8854,9484.0
2024-07-23 12:05:00,107.77,107.8,107.74,107.77,9464.0,103.8757,103.9046,103.8468,103.8757,9464.0
2024-07-23 12:10:00,107.77,107.78,107.68,107.69,4824.0,103.8757,103.8854,103.789,103.7986,4824.0
2024-07-23 12:15:00,107.73,107.84,107.7,107.82,11419.0,103.8372,103.9432,103.8083,103.9239,11419.0
2024-07-23 12:20:00,107.83,107.83,107.72,107.74,5879.0,103.9336,103.9336,103.8275,103.8468,5879.0
2024-07-23 12:25:00,107.73,107.75,107.66,107.68,3774.0,103.8372,103.8565,103.7697,103.789,3774.0
2024-07-23 12:30:00,107.66,107.72,107.63,107.65,3171.0,103.7697,103.8275,103.7408,103.7601,3171.0
2024-07-23 12:35:00,107.61,107.66,107.58,107.62,5711.0,103.7215,103.7697,103.6926,103.7312,5711.0
2024-07-23 12:40:00,107.61,107.66,107.6,107.62,3539.0,103.7215,103.7697,103.7119,103.7312,3539.0
2024-07-23 12:45:00,107.63,107.67,107.58,107.6,4029.0,103.7408,103.7793,103.6926,103.7119,4029.0
2024-07-23 12:50:00,107.62,107.64,107.56,107.59,3748.0,103.7312,103.7504,103.6733,103.7022,3748.0
2024-07-23 12:55:00,107.62,107.63,107.57,107.58,3092.0,103.7312,103.7408,103.683,103.6926,3092.0
2024-07-23 13:00:00,107.59,107.6,107.55,107.55,2048.0,103.7022,103.7119,103.6637,103.6637,2048.0
2024-07-23 13:05:00,107.57,107.6,107.54,107.56,5709.0,103.683,103.7119,103.654,103.6733,5709.0
2024-07-23 13:10:00,107.57,107.75,107.57,107.72,7009.0,103.683,103.8565,103.683,103.8275,7009.0
2024-07-23 13:15:00,107.7,107.75,107.65,107.72,9102.0,103.8083,103.8565,103.7601,103.8275,9102.0
2024-07-23 13:20:00,107.73,107.74,107.69,107.69,7454.0,103.8372,103.8468,103.7986,103.7986,7454.0
2024-07-23 13:25:00,107.69,107.74,107.65,107.74,8100.0,103.7986,103.8468,103.7601,103.8468,8100.0
2024-07-23 13:30:00,107.74,107.76,107.63,107.64,8214.0,103.8468,103.8661,103.7408,103.7504,8214.0
2024-07-23 13:35:00,107.65,107.87,107.65,107.82,13272.0,103.7601,103.9721,103.7601,103.9239,13272.0
2024-07-23 13:40:00,107.83,107.9,107.76,107.84,13477.0,103.9336,104.001,103.8661,103.9432,13477.0
2024-07-23 13:45:00,107.84,107.85,107.79,107.8,4326.0,103.9432,103.9528,103.895,103.9046,4326.0
2024-07-23 13:50:00,107.81,107.83,107.78,107.78,5218.0,103.9143,103.9336,103.8854,103.8854,5218.0
2024-07-23 13:55:00,107.8,107.82,107.77,107.81,4920.0,103.9046,103.9239,103.8757,103.9143,4920.0
2024-07-23 14:00:00,107.8,107.81,107.74,107.8,4939.0,103.9046,103.9143,103.8468,103.9046,4939.0
2024-07-23 14:05:00,107.76,107.81,107.75,107.79,2506.0,103.8661,103.9143,103.8565,103.895,2506.0
2024-07-23 14:10:00,107.77,107.77,107.69,107.69,4701.0,103.8757,103.8757,103.7986,103.7986,4701.0
2024-07-23 14:15:00,107.71,107.76,107.68,107.7,6945.0,103.8179,103.8661,103.789,103.8083,6945.0
2024-07-23 14:20:00,107.69,107.78,107.69,107.77,5357.0,103.7986,103.8854,103.7986,103.8757,5357.0
2024-07-23 14:25:00,107.76,107.82,107.74,107.79,5805.0,103.8661,103.9239,103.8468,103.895,5805.0
2024-07-23 14:30:00,107.78,107.79,107.74,107.75,4881.0,103.8854,103.895,103.8468,103.8565,4881.0
2024-07-23 14:35:00,107.76,107.78,107.71,107.76,6143.0,103.8661,103.8854,103.8179,103.8661,6143.0
2024-07-23 14:40:00,107.77,107.82,107.76,107.79,7096.0,103.8757,103.9239,103.8661,103.895,7096.0
2024-07-23 14:45:00,107.79,107.84,107.78,107.78,8073.0,103.895,103.9432,103.8854,103.8854,8073.0
2024-07-23 14:50:00,107.77,107.79,107.75,107.76,5252.0,103.8757,103.895,103.8565,103.8661,5252.0
2024-07-23 14:55:00,107.74,107.78,107.69,107.75,7172.0,103.8468,103.8854,103.7986,103.8565,7172.0
2024-07-23 15:00:00,107.75,107.76,107.71,107.74,4242.0,103.8565,103.8661,103.8179,103.8468,4242.0
2024-07-23 15:05:00,107.74,107.78,107.73,107.76,6318.0,103.8468,103.8854,103.8372,103.8661,6318.0
2024-07-23 15:10:00,107.76,107.81,107.75,107.81,17101.0,103.8661,103.9143,103.8565,103.9143,17101.0
2024-07-23 15:15:00,107.8,107.82,107.78,107.8,9316.0,103.9046,103.9239,103.8854,103.9046,9316.0
2024-07-23 15:20:00,107.78,107.87,107.78,107.81,11140.0,103.8854,103.9721,103.8854,103.9143,11140.0
2024-07-23 15:25:00,107.82,107.85,107.81,107.84,19747.0,103.9239,103.9528,103.9143,103.9432,19747.0
2024-07-23 15:30:00,107.84,107.84,107.69,107.71,36788.0,103.9432,103.9432,103.7986,103.8179,36788.0
2024-07-23 15:35:00,107.7,107.71,107.55,107.55,11634.0,103.8083,103.8179,103.6637,103.6637,11634.0
2024-07-23 15:40:00,107.56,107.56,107.39,107.41,27013.0,103.6733,103.6733,103.5095,103.5287,27013.0
2024-07-23 15:45:00,107.41,107.42,107.31,107.39,18901.0,103.5287,103.5384,103.4324,103.5095,18901.0
2024-07-23 15:50:00,107.4,107.53,107.14,107.14,24581.0,103.5191,103.6444,103.2685,103.2685,24581.0
2024-07-23 15:55:00,107.15,107.17,107.02,107.13,88039.0,103.2781,103.2974,103.1528,103.2589,88039.0
2024-07-24 09:30:00,108.25,108.44,107.04,108.26,55842.0,104.3384,104.5215,103.1721,104.348,55842.0
2024-07-24 09:35:00,108.25,108.49,108.16,108.41,43058.0,104.3384,104.5697,104.2516,104.4926,43058.0
2024-07-24 09:40:00,108.33,108.59,108.29,108.43,20577.0,104.4155,104.6661,104.3769,104.5119,20577.0
2024-07-24 09:45:00,108.45,108.48,107.98,108.02,9282.0,104.5312,104.5601,104.0781,104.1167,9282.0
2024-07-24 09:50:00,108.0,108.06,107.82,107.88,10826.0,104.0974,104.1553,103.9239,103.9818,10826.0
2024-07-24 09:55:00,107.84,107.91,107.79,107.88,15141.0,103.9432,104.0107,103.895,103.9818,15141.0
2024-07-24 10:00:00,107.91,108.0,107.77,107.78,20428.0,104.0107,104.0974,103.8757,103.8854,20428.0
2024-07-24 10:05:00,107.84,107.92,107.73,107.75,10936.0,103.9432,104.0203,103.8372,103.8565,10936.0
2024-07-24 10:10:00,107.76,107.79,107.68,107.76,8437.0,103.8661,103.895,103.789,103.8661,8437.0
2024-07-24 10:15:00,107.77,107.95,107.75,107.9,10950.0,103.8757,104.0492,103.8565,104.001,10950.0
2024-07-24 10:20:00,107.91,107.93,107.67,107.67,12637.0,104.0107,104.0299,103.7793,103.7793,12637.0
2024-07-24 10:25:00,107.69,107.72,107.56,107.67,8801.0,103.7986,103.8275,103.6733,103.7793,8801.0
2024-07-24 10:30:00,107.66,107.67,107.49,107.64,16409.0,103.7697,103.7793,103.6058,103.7504,16409.0
2024-07-24 10:35:00,107.68,107.86,107.67,107.83,9733.0,103.789,103.9625,103.7793,103.9336,9733.0
2024-07-24 10:40:00,107.82,107.85,107.7,107.83,11895.0,103.9239,103.9528,103.8083,103.9336,11895.0
2024-07-24 10:45:00,107.81,108.03,107.78,107.98,8896.0,103.9143,104.1263,103.8854,104.0781,8896.0
2024-07-24 10:50:00,107.97,108.09,107.92,107.99,11870.0,104.0685,104.1842,104.0203,104.0878,11870.0
2024-07-24 10:55:00,107.98,108.08,107.89,107.92,6315.0,104.0781,104.1745,103.9914,104.0203,6315.0
2024-07-24 11:00:00,107.87,107.95,107.84,107.92,6458.0,103.9721,104.0492,103.9432,104.0203,6458.0
2024-07-24 11:05:00,107.92,108.08,107.91,108.05,8665.0,104.0203,104.1745,104.0107,104.1456,8665.0
2024-07-24 11:10:00,108.08,108.25,108.06,108.2,9057.0,104.1745,104.3384,104.1553,104.2902,9057.0
2024-07-24 11:15:00,108.18,108.38,108.17,108.24,43796.0,104.2709,104.4637,104.2613,104.3287,43796.0
2024-07-24 11:20:00,108.25,108.4,108.22,108.38,8684.0,104.3384,104.483,104.3095,104.4637,8684.0
2024-07-24 11:25:00,108.4,108.4,108.24,108.31,9189.0,104.483,104.483,104.3287,104.3962,9189.0
2024-07-24 11:30:00,108.28,108.33,108.24,108.3,8796.0,104.3673,104.4155,104.3287,104.3866,8796.0
2024-07-24 11:35:00,108.3,108.34,108.27,108.31,11451.0,104.3866,104.4251,104.3577,104.3962,11451.0
2024-07-24 11:40:00,108.29,108.45,108.29,108.41,6878.0,104.3769,104.5312,104.3769,104.4926,6878.0
2024-07-24 11:45:00,108.41,108.5,108.41,108.48,13405.0,104.4926,104.5794,104.4926,104.5601,13405.0
2024-07-24 11:50:00,108.46,108.52,108.3,108.3,10484.0,104.5408,104.5986,104.3866,104.3866,10484.0
2024-07-24 11:55:00,108.33,108.53,108.33,108.53,13885.0,104.4155,104.6083,104.4155,104.6083,13885.0
2024-07-24 12:00:00,108.55,108.63,108.51,108.54,30748.0,104.6275,104.7047,104.589,104.6179,30748.0
2024-07-24 12:05:00,108.56,108.74,108.56,108.7,22681.0,104.6372,104.8107,104.6372,104.7721,22681.0
2024-07-24 12:10:00,108.69,108.82,108.64,108.8,18261.0,104.7625,104.8878,104.7143,104.8685,18261.0
2024-07-24 12:15:00,108.81,108.87,108.79,108.87,11548.0,104.8782,104.936,104.8589,104.936,11548.0
2024-07-24 12:20:00,108.85,108.87,108.74,108.75,25380.0,104.9167,104.936,104.8107,104.8203,25380.0
2024-07-24 12:25:00,108.76,108.79,108.73,108.75,18974.0,104.83,104.8589,104.801,104.8203,18974.0
2024-07-24 12:30:00,108.75,108.78,108.64,108.65,15642.0,104.8203,104.8492,104.7143,104.7239,15642.0
2024-07-24 12:35:00,108.62,108.78,108.62,108.78,15541.0,104.695,104.8492,104.695,104.8492,15541.0
2024-07-24 12:40:00,108.78,108.82,108.69,108.74,16095.0,104.8492,104.8878,104.7625,104.8107,16095.0
2024-07-24 12:45:00,108.74,108.84,108.74,108.83,12388.0,104.8107,104.9071,104.8107,104.8974,12388.0
2024-07-24 12:50:00,108.84,108.85,108.75,108.85,7817.0,104.9071,104.9167,104.8203,104.9167,7817.0
2024-07-24 12:55:00,108.85,108.88,108.84,108.88,11680.0,104.9167,104.9456,104.9071,104.9456,11680.0
2024-07-24 13:00:00,108.89,108.92,108.87,108.89,6232.0,104.9553,104.9842,104.936,104.9553,6232.0
2024-07-24 13:05:00,108.88,108.88,108.8,108.86,7729.0,104.9456,104.9456,104.8685,104.9263,7729.0
2024-07-24 13:10:00,108.87,108.91,108.83,108.89,7283.0,104.936,104.9745,104.8974,104.9553,7283.0
2024-07-24 13:15:00,108.9,108.91,108.78,108.79,7838.0,104.9649,104.9745,104.8492,104.8589,7838.0
2024-07-24 13:20:00,108.77,108.78,108.67,108.76,10856.0,104.8396,104.8492,104.7432,104.83,10856.0
2024-07-24 13:25:00,108.76,108.82,108.74,108.75,15811.0,104.83,104.8878,104.8107,104.8203,15811.0
2024-07-24 13:30:00,108.74,108.75,108.66,108.66,8227.0,104.8107,104.8203,104.7336,104.7336,8227.0
2024-07-24 13:35:00,108.65,108.71,108.61,108.61,6893.0,104.7239,104.7818,104.6854,104.6854,6893.0
2024-07-24 13:40:00,108.63,108.65,108.53,108.53,8241.0,104.7047,104.7239,104.6083,104.6083,8241.0
2024-07-24 13:45:00,108.55,108.63,108.54,108.63,11115.0,104.6275,104.7047,104.6179,104.7047,11115.0
2024-07-24 13:50:00,108.63,108.65,108.54,108.59,6558.0,104.7047,104.7239,104.6179,104.6661,6558.0
2024-07-24 13:55:00,108.59,108.6,108.49,108.58,8858.0,104.6661,104.6757,104.5697,104.6565,8858.0
2024-07-24 14:00:00,108.55,108.61,108.55,108.57,8648.0,104.6275,104.6854,104.6275,104.6468,8648.0
2024-07-24 14:05:00,108.56,108.58,108.49,108.58,10171.0,104.6372,104.6565,104.5697,104.6565,10171.0
2024-07-24 14:10:00,108.58,108.6,108.5,108.51,9076.0,104.6565,104.6757,104.5794,104.589,9076.0
2024-07-24 14:15:00,108.49,108.51,108.45,108.46,10450.0,104.5697,104.589,104.5312,104.5408,10450.0
2024-07-24 14:20:00,108.45,108.53,108.45,108.5,11289.0,104.5312,104.6083,104.5312,104.5794,11289.0
2024-07-24 14:25:00,108.47,108.49,108.44,108.49,10137.0,104.5504,104.5697,104.5215,104.5697,10137.0
2024-07-24 14:30:00,108.5,108.51,108.45,108.5,9962.0,104.5794,104.589,104.5312,104.5794,9962.0
2024-07-24 14:35:00,108.48,108.57,108.47,108.52,9288.0,104.5601,104.6468,104.5504,104.5986,9288.0
2024-07-24 14:40:00,108.53,108.6,108.51,108.55,10660.0,104.6083,104.6757,104.589,104.6275,10660.0
2024-07-24 14:45:00,108.54,108.65,108.54,108.65,11138.0,104.6179,104.7239,104.6179,104.7239,11138.0
2024-07-24 14:50:00,108.63,108.63,108.48,108.62,9718.0,104.7047,104.7047,104.5601,104.695,9718.0
2024-07-24 14:55:00,108.62,108.67,108.57,108.58,15824.0,104.695,104.7432,104.6468,104.6565,15824.0
2024-07-24 15:00:00,108.56,108.57,108.44,108.47,11936.0,104.6372,104.6468,104.5215,104.5504,11936.0
2024-07-24 15:05:00,108.46,108.52,108.42,108.44,8777.0,104.5408,104.5986,104.5022,104.5215,8777.0
2024-07-24 15:10:00,108.43,108.47,108.39,108.45,7975.0,104.5119,104.5504,104.4733,104.5312,7975.0
2024-07-24 15:15:00,108.46,108.53,108.41,108.53,10497.0,104.5408,104.6083,104.4926,104.6083,10497.0
2024-07-24 15:20:00,108.53,108.59,108.52,108.59,11644.0,104.6083,104.6661,104.5986,104.6661,11644.0
2024-07-24 15:25:00,108.58,108.65,108.54,108.63,12943.0,104.6565,104.7239,104.6179,104.7047,12943.0
2024-07-24 15:30:00,108.63,108.68,108.57,108.59,16009.0,104.7047,104.7528,104.6468,104.6661,16009.0
2024-07-24 15:35:00,108.59,108.63,108.5,108.51,16043.0,104.6661,104.7047,104.5794,104.589,16043.0
2024-07-24 15:40:00,108.52,108.55,108.44,108.44,18531.0,104.5986,104.6275,104.5215,104.5215,18531.0
2024-07-24 15:45:00,108.45,108.53,108.34,108.37,31361.0,104.5312,104.6083,104.4251,104.454,31361.0
2024-07-24 15:50:00,108.39,108.48,108.37,108.46,64159.0,104.4733,104.5601,104.454,104.5408,64159.0
2024-07-24 15:55:00,108.47,108.67,108.45,108.61,191555.0,104.5504,104.7432,104.5312,104.6854,191555.0
2024-07-25 09:30:00,109.0,109.5,108.87,109.27,40096.0,105.0613,105.5432,104.936,105.3215,40096.0
2024-07-25 09:35:00,109.23,109.43,109.17,109.26,13879.0,105.283,105.4757,105.2251,105.3119,13879.0
2024-07-25 09:40:00,109.3,109.3,109.05,109.24,15687.0,105.3504,105.3504,105.1095,105.2926,15687.0
2024-07-25 09:45:00,109.14,109.32,109.1,109.13,50909.0,105.1962,105.3697,105.1577,105.1866,50909.0
2024-07-25 09:50:00,109.13,109.4,109.13,109.4,30343.0,105.1866,105.4468,105.1866,105.4468,30343.0
2024-07-25 09:55:00,109.4,109.71,109.38,109.61,68529.0,105.4468,105.7456,105.4276,105.6492,68529.0
2024-07-25 10:00:00,109.62,109.98,109.61,109.92,40337.0,105.6589,106.0059,105.6492,105.948,40337.0
2024-07-25 10:05:00,109.91,109.96,109.67,109.83,56260.0,105.9384,105.9866,105.7071,105.8613,56260.0
2024-07-25 10:10:00,109.89,110.02,109.76,109.77,99597.0,105.9191,106.0444,105.7938,105.8035,99597.0
2024-07-25 10:15:00,109.76,109.76,109.35,109.37,14559.0,105.7938,105.7938,105.3986,105.4179,14559.0
2024-07-25 10:20:00,109.34,109.42,109.16,109.16,14272.0,105.389,105.4661,105.2155,105.2155,14272.0
2024-07-25 10:25:00,109.14,109.3,109.12,109.15,17373.0,105.1962,105.3504,105.1769,105.2059,17373.0
2024-07-25 10:30:00,109.16,109.28,108.94,108.98,15231.0,105.2155,105.3312,105.0035,105.042,15231.0
2024-07-25 10:35:00,108.97,109.05,108.94,108.95,16872.0,105.0324,105.1095,105.0035,105.0131,16872.0
2024-07-25 10:40:00,108.98,109.1,108.93,109.01,12986.0,105.042,105.1577,104.9938,105.0709,12986.0
2024-07-25 10:45:00,109.0,109.0,108.57,108.57,7743.0,105.0613,105.0613,104.6468,104.6468,7743.0
2024-07-25 10:50:00,108.52,108.58,108.38,108.43,16037.0,104.5986,104.6565,104.4637,104.5119,16037.0
2024-07-25 10:55:00,108.45,108.66,108.45,108.55,9989.0,104.5312,104.7336,104.5312,104.6275,9989.0
2024-07-25 11:00:00,108.57,108.92,108.57,108.86,11216.0,104.6468,104.9842,104.6468,104.9263,11216.0
2024-07-25 11:05:00,108.88,109.01,108.81,108.81,14696.0,104.9456,105.0709,104.8782,104.8782,14696.0
2024-07-25 11:10:00,108.82,108.86,108.72,108.81,12158.0,104.8878,104.9263,104.7914,104.8782,12158.0
2024-07-25 11:15:00,108.82,109.07,108.79,109.01,19776.0,104.8878,105.1288,104.8589,105.0709,19776.0
2024-07-25 11:20:00,109.07,109.12,108.95,108.95,7236.0,105.1288,105.1769,105.0131,105.0131,7236.0
2024-07-25 11:25:00,108.97,109.02,108.95,108.99,4045.0,105.0324,105.0806,105.0131,105.0516,4045.0
2024-07-25 11:30:00,108.98,108.99,108.84,108.99,5356.0,105.042,105.0516,104.9071,105.0516,5356.0
2024-07-25 11:35:00,109.05,109.16,109.04,109.06,7559.0,105.1095,105.2155,105.0998,105.1191,7559.0
2024-07-25 11:40:00,109.08,109.35,109.08,109.23,8492.0,105.1384,105.3986,105.1384,105.283,8492.0
2024-07-25 11:45:00,109.22,109.32,109.2,109.2,8819.0,105.2733,105.3697,105.2541,105.2541,8819.0
2024-07-25 11:50:00,109.2,109.21,108.97,109.0,6312.0,105.2541,105.2637,105.0324,105.0613,6312.0
2024-07-25 11:55:00,108.99,109.05,108.92,108.92,8663.0,105.0516,105.1095,104.9842,104.9842,8663.0
2024-07-25 12:00:00,108.92,108.93,108.76,108.83,7437.0,104.9842,104.9938,104.83,104.8974,7437.0
2024-07-25 12:05:00,108.86,108.96,108.86,108.9,9251.0,104.9263,105.0227,104.9263,104.9649,9251.0
2024-07-25 12:10:00,108.85,108.92,108.75,108.77,6424.0,104.9167,104.9842,104.8203,104.8396,6424.0
2024-07-25 12:15:00,108.75,108.94,108.75,108.87,9389.0,104.8203,105.0035,104.8203,104.936,9389.0
2024-07-25 12:20:00,108.87,108.89,108.72,108.76,6208.0,104.936,104.9553,104.7914,104.83,6208.0
2024-07-25 12:25:00,108.77,108.79,108.72,108.73,5048.0,104.8396,104.8589,104.7914,104.801,5048.0
2024-07-25 12:30:00,108.71,108.72,108.57,108.59,48958.0,104.7818,104.7914,104.6468,104.6661,48958.0
2024-07-25 12:35:00,108.58,108.62,108.55,108.56,4370.0,104.6565,104.695,104.6275,104.6372,4370.0
2024-07-25 12:40:00,108.56,108.58,108.46,108.55,22874.0,104.6372,104.6565,104.5408,104.6275,22874.0
2024-07-25 12:45:00,108.52,108.53,108.34,108.34,6307.0,104.5986,104.6083,104.4251,104.4251,6307.0
2024-07-25 12:50:00,108.32,108.38,108.26,108.38,8949.0,104.4059,104.4637,104.348,104.4637,8949.0
2024-07-25 12:55:00,108.38,108.38,108.23,108.27,6554.0,104.4637,104.4637,104.3191,104.3577,6554.0
2024-07-25 13:00:00,108.25,108.25,108.17,108.2,4649.0,104.3384,104.3384,104.2613,104.2902,4649.0
2024-07-25 13:05:00,108.18,108.32,108.18,108.32,5931.0,104.2709,104.4059,104.2709,104.4059,5931.0
2024-07-25 13:10:00,108.3,108.36,108.11,108.13,55002.0,104.3866,104.4444,104.2034,104.2227,55002.0
2024-07-25 13:15:00,108.1,108.13,108.0,108.01,8698.0,104.1938,104.2227,104.0974,104.1071,8698.0
2024-07-25 13:20:00,108.03,108.03,107.82,107.85,27892.0,104.1263,104.1263,103.9239,103.9528,27892.0
2024-07-25 13:25:00,107.83,107.84,107.62,107.62,22492.0,103.9336,103.9432,103.7312,103.7312,22492.0
2024-07-25 13:30:00,107.62,107.66,107.54,107.55,18999.0,103.7312,103.7697,103.654,103.6637,18999.0
2024-07-25 13:35:00,107.54,107.66,107.51,107.52,10110.0,103.654,103.7697,103.6251,103.6348,10110.0
2024-07-25 13:40:00,107.52,107.58,107.44,107.47,9411.0,103.6348,103.6926,103.5577,103.5866,9411.0
2024-07-25 13:45:00,107.49,107.49,107.29,107.3,53929.0,103.6058,103.6058,103.4131,103.4227,53929.0
2024-07-25 13:50:00,107.31,107.35,107.26,107.29,27452.0,103.4324,103.4709,103.3842,103.4131,27452.0
2024-07-25 13:55:00,107.27,107.31,107.15,107.16,11889.0,103.3938,103.4324,103.2781,103.2878,11889.0
2024-07-25 14:00:00,107.12,107.19,107.06,107.11,16184.0,103.2492,103.3167,103.1914,103.2396,16184.0
2024-07-25 14:05:00,107.11,107.27,107.11,107.24,10436.0,103.2396,103.3938,103.2396,103.3649,10436.0
2024-07-25 14:10:00,107.24,107.37,107.24,107.33,7937.0,103.3649,103.4902,103.3649,103.4516,7937.0
2024-07-25 14:15:00,107.3,107.32,107.26,107.28,7909.0,103.4227,103.442,103.3842,103.4034,7909.0
2024-07-25 14:20:00,107.29,107.3,107.18,107.26,12801.0,103.4131,103.4227,103.3071,103.3842,12801.0
2024-07-25 14:25:00,107.22,107.23,107.15,107.2,11252.0,103.3456,103.3552,103.2781,103.3263,11252.0
2024-07-25 14:30:00,107.19,107.19,107.03,107.08,14859.0,103.3167,103.3167,103.1625,103.2107,14859.0
2024-07-25 14:35:00,107.06,107.19,107.06,107.11,11344.0,103.1914,103.3167,103.1914,103.2396,11344.0
2024-07-25 14:40:00,107.12,107.18,107.1,107.17,11761.0,103.2492,103.3071,103.2299,103.2974,11761.0
2024-07-25 14:45:00,107.17,107.17,107.09,107.14,11923.0,103.2974,103.2974,103.2203,103.2685,11923.0
2024-07-25 14:50:00,107.13,107.13,107.0,107.06,17643.0,103.2589,103.2589,103.1336,103.1914,17643.0
2024-07-25 14:55:00,107.06,107.09,107.03,107.04,14860.0,103.1914,103.2203,103.1625,103.1721,14860.0
2024-07-25 15:00:00,107.03,107.11,106.95,107.07,36934.0,103.1625,103.2396,103.0854,103.201,36934.0
2024-07-25 15:05:00,107.08,107.27,107.08,107.25,19025.0,103.2107,103.3938,103.2107,103.3745,19025.0
2024-07-25 15:10:00,107.25,107.38,107.24,107.34,12705.0,103.3745,103.4998,103.3649,103.4613,12705.0
2024-07-25 15:15:00,107.36,107.49,107.35,107.42,20781.0,103.4805,103.6058,103.4709,103.5384,20781.0
2024-07-25 15:20:00,107.39,107.48,107.39,107.48,15599.0,103.5095,103.5962,103.5095,103.5962,15599.0
2024-07-25 15:25:00,107.48,107.66,107.47,107.61,15859.0,103.5962,103.7697,103.5866,103.7215,15859.0
2024-07-25 15:30:00,107.63,107.66,107.6,107.63,12964.0,103.7408,103.7697,103.7119,103.7408,12964.0
2024-07-25 15:35:00,107.63,107.65,107.56,107.59,12249.0,103.7408,103.7601,103.6733,103.7022,12249.0
2024-07-25 15:40:00,107.58,107.61,107.54,107.57,13074.0,103.6926,103.7215,103.654,103.683,13074.0
2024-07-25 15:45:00,107.57,107.8,107.52,107.74,21804.0,103.683,103.9046,103.6348,103.8468,21804.0
2024-07-25 15:50:00,107.72,107.83,107.69,107.73,54980.0,103.8275,103.9336,103.7986,103.8372,54980.0
2024-07-25 15:55:00,107.74,107.77,107.56,107.57,156078.0,103.8468,103.8757,103.6733,103.683,156078.0
2024-07-26 09:30:00,107.8,107.96,107.41,107.86,35101.0,103.9046,104.0589,103.5287,103.9625,35101.0
2024-07-26 09:35:00,107.75,108.06,107.51,108.06,12155.0,103.8565,104.1553,103.6251,104.1553,12155.0
2024-07-26 09:40:00,108.0,108.15,107.88,107.88,7618.0,104.0974,104.242,103.9818,103.9818,7618.0
2024-07-26 09:45:00,107.8,108.07,107.76,107.95,15149.0,103.9046,104.1649,103.8661,104.0492,15149.0
2024-07-26 09:50:00,107.95,108.03,107.73,107.76,7476.0,104.0492,104.1263,103.8372,103.8661,7476.0
2024-07-26 09:55:00,107.76,107.95,107.71,107.78,12642.0,103.8661,104.0492,103.8179,103.8854,12642.0
2024-07-26 10:00:00,107.78,108.13,107.74,108.13,12882.0,103.8854,104.2227,103.8468,104.2227,12882.0
2024-07-26 10:05:00,108.15,108.29,108.02,108.02,13465.0,104.242,104.3769,104.1167,104.1167,13465.0
2024-07-26 10:10:00,108.0,108.02,107.75,107.92,6702.0,104.0974,104.1167,103.8565,104.0203,6702.0
2024-07-26 10:15:00,107.9,108.13,107.81,108.06,13150.0,104.001,104.2227,103.9143,104.1553,13150.0
2024-07-26 10:20:00,108.05,108.16,107.92,108.07,6918.0,104.1456,104.2516,104.0203,104.1649,6918.0
2024-07-26 10:25:00,108.1,108.16,108.05,108.1,5554.0,104.1938,104.2516,104.1456,104.1938,5554.0
2024-07-26 10:30:00,108.12,108.18,107.93,107.93,13529.0,104.2131,104.2709,104.0299,104.0299,13529.0
2024-07-26 10:35:00,107.95,108.03,107.81,107.95,13010.0,104.0492,104.1263,103.9143,104.0492,13010.0
2024-07-26 10:40:00,108.0,108.09,107.94,108.03,5833.0,104.0974,104.1842,104.0396,104.1263,5833.0
2024-07-26 10:45:00,108.08,108.15,108.01,108.09,7878.0,104.1745,104.242,104.1071,104.1842,7878.0
2024-07-26 10:50:00,108.11,108.2,108.06,108.2,3450.0,104.2034,104.2902,104.1553,104.2902,3450.0
2024-07-26 10:55:00,108.18,108.18,108.05,108.14,4643.0,104.2709,104.2709,104.1456,104.2324,4643.0
2024-07-26 11:00:00,108.17,108.22,108.1,108.12,6084.0,104.2613,104.3095,104.1938,104.2131,6084.0
2024-07-26 11:05:00,108.09,108.15,108.01,108.01,8372.0,104.1842,104.242,104.1071,104.1071,8372.0
2024-07-26 11:10:00,107.98,108.06,107.97,108.06,4509.0,104.0781,104.1553,104.0685,104.1553,4509.0
2024-07-26 11:15:00,108.08,108.23,108.08,108.2,7092.0,104.1745,104.3191,104.1745,104.2902,7092.0
2024-07-26 11:20:00,108.21,108.35,108.2,108.34,6477.0,104.2998,104.4348,104.2902,104.4251,6477.0
2024-07-26 11:25:00,108.35,108.35,108.27,108.31,7818.0,104.4348,104.4348,104.3577,104.3962,7818.0
2024-07-26 11:30:00,108.34,108.41,108.29,108.29,8616.0,104.4251,104.4926,104.3769,104.3769,8616.0
2024-07-26 11:35:00,108.29,108.3,108.23,108.3,13939.0,104.3769,104.3866,104.3191,104.3866,13939.0
2024-07-26 11:40:00,108.29,108.36,108.23,108.28,7386.0,104.3769,104.4444,104.3191,104.3673,7386.0
2024-07-26 11:45:00,108.29,108.34,108.18,108.19,6215.0,104.3769,104.4251,104.2709,104.2806,6215.0
2024-07-26 11:50:00,108.2,108.38,108.19,108.38,7478.0,104.2902,104.4637,104.2806,104.4637,7478.0
2024-07-26 11:55:00,108.4,108.48,108.37,108.48,11717.0,104.483,104.5601,104.454,104.5601,11717.0
2024-07-26 12:00:00,108.47,108.48,108.34,108.38,4582.0,104.5504,104.5601,104.4251,104.4637,4582.0
2024-07-26 12:05:00,108.34,108.48,108.33,108.48,4699.0,104.4251,104.5601,104.4155,104.5601,4699.0
2024-07-26 12:10:00,108.47,108.47,108.31,108.31,4177.0,104.5504,104.5504,104.3962,104.3962,4177.0
2024-07-26 12:15:00,108.32,108.32,108.21,108.23,9488.0,104.4059,104.4059,104.2998,104.3191,9488.0
2024-07-26 12:20:00,108.21,108.21,108.14,108.15,5745.0,104.2998,104.2998,104.2324,104.242,5745.0
2024-07-26 12:25:00,108.12,108.17,108.09,108.14,6531.0,104.2131,104.2613,104.1842,104.2324,6531.0
2024-07-26 12:30:00,108.14,108.17,108.07,108.09,2833.0,104.2324,104.2613,104.1649,104.1842,2833.0
2024-07-26 12:35:00,108.1,108.13,108.05,108.09,4158.0,104.1938,104.2227,104.1456,104.1842,4158.0
2024-07-26 12:40:00,108.08,108.15,108.05,108.13,4285.0,104.1745,104.242,104.1456,104.2227,4285.0
2024-07-26 12:45:00,108.13,108.13,108.04,108.05,4034.0,104.2227,104.2227,104.136,104.1456,4034.0
2024-07-26 12:50:00,108.06,108.12,108.06,108.11,7782.0,104.1553,104.2131,104.1553,104.2034,7782.0
2024-07-26 12:55:00,108.11,108.18,108.11,108.18,10754.0,104.2034,104.2709,104.2034,104.2709,10754.0
2024-07-26 13:00:00,108.17,108.17,108.09,108.15,5550.0,104.2613,104.2613,104.1842,104.242,5550.0
2024-07-26 13:05:00,108.11,108.15,108.08,108.14,4886.0,104.2034,104.242,104.1745,104.2324,4886.0
2024-07-26 13:10:00,108.15,108.18,108.14,108.16,6167.0,104.242,104.2709,104.2324,104.2516,6167.0
2024-07-26 13:15:00,108.16,108.2,108.12,108.2,26967.0,104.2516,104.2902,104.2131,104.2902,26967.0
2024-07-26 13:20:00,108.18,108.23,108.17,108.23,4478.0,104.2709,104.3191,104.2613,104.3191,4478.0
2024-07-26 13:25:00,108.22,108.28,108.21,108.27,3085.0,104.3095,104.3673,104.2998,104.3577,3085.0
2024-07-26 13:30:00,108.28,108.33,108.26,108.3,12601.0,104.3673,104.4155,104.348,104.3866,12601.0
2024-07-26 13:35:00,108.29,108.29,108.08,108.1,4526.0,104.3769,104.3769,104.1745,104.1938,4526.0
2024-07-26 13:40:00,108.11,108.14,108.04,108.07,4761.0,104.2034,104.2324,104.136,104.1649,4761.0
2024-07-26 13:45:00,108.06,108.16,108.0,108.13,11829.0,104.1553,104.2516,104.0974,104.2227,11829.0
2024-07-26 13:50:00,108.1,108.11,108.02,108.02,5746.0,104.1938,104.2034,104.1167,104.1167,5746.0
2024-07-26 13:55:00,108.04,108.1,108.03,108.06,5525.0,104.136,104.1938,104.1263,104.1553,5525.0
2024-07-26 14:00:00,108.06,108.09,107.91,107.92,6963.0,104.1553,104.1842,104.0107,104.0203,6963.0
2024-07-26 14:05:00,107.92,107.95,107.9,107.95,4316.0,104.0203,104.0492,104.001,104.0492,4316.0
2024-07-26 14:10:00,107.95,107.95,107.84,107.85,4952.0,104.0492,104.0492,103.9432,103.9528,4952.0
2024-07-26 14:15:00,107.87,107.94,107.87,107.91,3979.0,103.9721,104.0396,103.9721,104.0107,3979.0
2024-07-26 14:20:00,107.9,107.98,107.88,107.96,4648.0,104.001,104.0781,103.9818,104.0589,4648.0
2024-07-26 14:25:00,107.95,107.95,107.88,107.89,6994.0,104.0492,104.0492,103.9818,103.9914,6994.0
2024-07-26 14:30:00,107.87,107.91,107.82,107.91,5407.0,103.9721,104.0107,103.9239,104.0107,5407.0
2024-07-26 14:35:00,107.94,108.04,107.93,108.04,6033.0,104.0396,104.136,104.0299,104.136,6033.0
2024-07-26 14:40:00,108.04,108.08,107.97,107.98,7165.0,104.136,104.1745,104.0685,104.0781,7165.0
2024-07-26 14:45:00,107.98,107.98,107.92,107.95,7048.0,104.0781,104.0781,104.0203,104.0492,7048.0
2024-07-26 14:50:00,107.94,108.01,107.94,107.97,5920.0,104.0396,104.1071,104.0396,104.0685,5920.0
2024-07-26 14:55:00,107.97,108.02,107.96,108.01,2753.0,104.0685,104.1167,104.0589,104.1071,2753.0
2024-07-26 15:00:00,108.02,108.04,107.98,108.01,6515.0,104.1167,104.136,104.0781,104.1071,6515.0
2024-07-26 15:05:00,108.01,108.02,107.9,107.95,6663.0,104.1071,104.1167,104.001,104.0492,6663.0
2024-07-26 15:10:00,107.93,108.16,107.93,108.16,7359.0,104.0299,104.2516,104.0299,104.2516,7359.0
2024-07-26 15:15:00,108.16,108.23,108.13,108.22,7495.0,104.2516,104.3191,104.2227,104.3095,7495.0
2024-07-26 15:20:00,108.22,108.23,108.14,108.23,5662.0,104.3095,104.3191,104.2324,104.3191,5662.0
2024-07-26 15:25:00,108.23,108.28,108.19,108.21,7319.0,104.3191,104.3673,104.2806,104.2998,7319.0
2024-07-26 15:30:00,108.2,108.21,108.07,108.11,8878.0,104.2902,104.2998,104.1649,104.2034,8878.0
2024-07-26 15:35:00,108.1,108.13,108.03,108.03,9206.0,104.1938,104.2227,104.1263,104.1263,9206.0
2024-07-26 15:40:00,108.03,108.08,108.0,108.06,11848.0,104.1263,104.1745,104.0974,104.1553,11848.0
2024-07-26 15:45:00,108.06,108.14,108.04,108.11,18820.0,104.1553,104.2324,104.136,104.2034,18820.0
2024-07-26 15:50:00,108.11,108.18,107.9,107.9,29130.0,104.2034,104.2709,104.001,104.001,29130.0
2024-07-26 15:55:00,107.9,108.08,107.84,108.04,104930.0,104.001,104.1745,103.9432,104.136,104930.0
2024-07-29 09:30:00,108.28,108.29,107.94,108.27,38551.0,104.3673,104.3769,104.0396,104.3577,38551.0
2024-07-29 09:35:00,108.19,108.4,108.07,108.35,22073.0,104.2806,104.483,104.1649,104.4348,22073.0
2024-07-29 09:40:00,108.34,108.39,108.11,108.16,11571.0,104.4251,104.4733,104.2034,104.2516,11571.0
2024-07-29 09:45:00,108.13,108.19,108.04,108.15,7913.0,104.2227,104.2806,104.136,104.242,7913.0
2024-07-29 09:50:00,108.15,108.46,108.14,108.43,9169.0,104.242,104.5408,104.2324,104.5119,9169.0
2024-07-29 09:55:00,108.37,108.53,108.33,108.45,7500.0,104.454,104.6083,104.4155,104.5312,7500.0
2024-07-29 10:00:00,108.45,108.61,108.37,108.52,13111.0,104.5312,104.6854,104.454,104.5986,13111.0
2024-07-29 10:05:00,108.51,108.62,108.45,108.52,10943.0,104.589,104.695,104.5312,104.5986,10943.0
2024-07-29 10:10:00,108.54,108.64,108.5,108.58,26197.0,104.6179,104.7143,104.5794,104.6565,26197.0
2024-07-29 10:15:00,108.58,108.69,108.55,108.68,20061.0,104.6565,104.7625,104.6275,104.7528,20061.0
2024-07-29 10:20:00,108.69,108.72,108.59,108.67,11234.0,104.7625,104.7914,104.6661,104.7432,11234.0
2024-07-29 10:25:00,108.69,108.81,108.55,108.55,71467.0,104.7625,104.8782,104.6275,104.6275,71467.0
2024-07-29 10:30:00,108.5,108.52,108.18,108.21,19293.0,104.5794,104.5986,104.2709,104.2998,19293.0
2024-07-29 10:35:00,108.21,108.34,108.04,108.34,13229.0,104.2998,104.4251,104.136,104.4251,13229.0
2024-07-29 10:40:00,108.33,108.49,108.3,108.41,6004.0,104.4155,104.5697,104.3866,104.4926,6004.0
2024-07-29 10:45:00,108.4,108.42,108.17,108.23,10006.0,104.483,104.5022,104.2613,104.3191,10006.0
2024-07-29 10:50:00,108.25,108.59,108.24,108.59,8124.0,104.3384,104.6661,104.3287,104.6661,8124.0
2024-07-29 10:55:00,108.59,108.67,108.54,108.63,9842.0,104.6661,104.7432,104.6179,104.7047,9842.0
2024-07-29 11:00:00,108.67,108.84,108.66,108.74,7044.0,104.7432,104.9071,104.7336,104.8107,7044.0
2024-07-29 11:05:00,108.73,108.82,108.68,108.82,6085.0,104.801,104.8878,104.7528,104.8878,6085.0
2024-07-29 11:10:00,108.82,108.94,108.81,108.87,8904.0,104.8878,105.0035,104.8782,104.936,8904.0
2024-07-29 11:15:00,108.86,109.04,108.85,109.0,8917.0,104.9263,105.0998,104.9167,105.0613,8917.0
2024-07-29 11:20:00,109.03,109.2,109.01,109.2,12151.0,105.0902,105.2541,105.0709,105.2541,12151.0
2024-07-29 11:25:00,109.19,109.19,108.91,108.91,12873.0,105.2444,105.2444,104.9745,104.9745,12873.0
2024-07-29 11:30:00,108.92,109.01,108.84,108.89,75747.0,104.9842,105.0709,104.9071,104.9553,75747.0
2024-07-29 11:35:00,108.89,109.06,108.78,108.78,71642.0,104.9553,105.1191,104.8492,104.8492,71642.0
2024-07-29 11:40:00,108.79,108.8,108.59,108.69,59126.0,104.8589,104.8685,104.6661,104.7625,59126.0
2024-07-29 11:45:00,108.7,108.81,108.65,108.8,12245.0,104.7721,104.8782,104.7239,104.8685,12245.0
2024-07-29 11:50:00,108.8,108.8,108.72,108.74,9231.0,104.8685,104.8685,104.7914,104.8107,9231.0
2024-07-29 11:55:00,108.77,108.83,108.75,108.77,8140.0,104.8396,104.8974,104.8203,104.8396,8140.0
2024-07-29 12:00:00,108.78,108.78,108.72,108.72,10400.0,104.8492,104.8492,104.7914,104.7914,10400.0
2024-07-29 12:05:00,108.72,108.98,108.7,108.98,11727.0,104.7914,105.042,104.7721,105.042,11727.0
2024-07-29 12:10:00,108.97,109.01,108.91,108.97,21770.0,105.0324,105.0709,104.9745,105.0324,21770.0
2024-07-29 12:15:00,108.97,108.99,108.85,108.85,46406.0,105.0324,105.0516,104.9167,104.9167,46406.0
2024-07-29 12:20:00,108.84,108.84,108.69,108.74,33973.0,104.9071,104.9071,104.7625,104.8107,33973.0
2024-07-29 12:25:00,108.82,108.84,108.72,108.77,33533.0,104.8878,104.9071,104.7914,104.8396,33533.0
2024-07-29 12:30:00,108.8,108.92,108.75,108.83,15066.0,104.8685,104.9842,104.8203,104.8974,15066.0
2024-07-29 12:35:00,108.81,108.82,108.77,108.78,6441.0,104.8782,104.8878,104.8396,104.8492,6441.0
2024-07-29 12:40:00,108.8,108.8,108.68,108.72,16710.0,104.8685,104.8685,104.7528,104.7914,16710.0
2024-07-29 12:45:00,108.73,108.77,108.72,108.75,22779.0,104.801,104.8396,104.7914,104.8203,22779.0
2024-07-29 12:50:00,108.76,108.88,108.75,108.81,8709.0,104.83,104.9456,104.8203,104.8782,8709.0
2024-07-29 12:55:00,108.82,108.87,108.81,108.82,5119.0,104.8878,104.936,104.8782,104.8878,5119.0
2024-07-29 13:00:00,108.83,108.84,108.73,108.75,7447.0,104.8974,104.9071,104.801,104.8203,7447.0
2024-07-29 13:05:00,108.75,108.83,108.73,108.8,7814.0,104.8203,104.8974,104.801,104.8685,7814.0
2024-07-29 13:10:00,108.81,108.82,108.78,108.78,6270.0,104.8782,104.8878,104.8492,104.8492,6270.0
2024-07-29 13:15:00,108.81,108.87,108.75,108.75,20084.0,104.8782,104.936,104.8203,104.8203,20084.0
2024-07-29 13:20:00,108.75,108.82,108.73,108.79,11626.0,104.8203,104.8878,104.801,104.8589,11626.0
2024-07-29 13:25:00,108.79,108.88,108.78,108.84,8501.0,104.8589,104.9456,104.8492,104.9071,8501.0
2024-07-29 13:30:00,108.83,108.85,108.69,108.69,6087.0,104.8974,104.9167,104.7625,104.7625,6087.0
2024-07-29 13:35:00,108.66,108.69,108.62,108.63,8393.0,104.7336,104.7625,104.695,104.7047,8393.0
2024-07-29 13:40:00,108.63,108.69,108.61,108.69,7873.0,104.7047,104.7625,104.6854,104.7625,7873.0
2024-07-29 13:45:00,108.69,108.69,108.64,108.66,7470.0,104.7625,104.7625,104.7143,104.7336,7470.0
2024-07-29 13:50:00,108.66,108.67,108.63,108.63,7141.0,104.7336,104.7432,104.7047,104.7047,7141.0
2024-07-29 13:55:00,108.64,108.71,108.62,108.71,12132.0,104.7143,104.7818,104.695,104.7818,12132.0
2024-07-29 14:00:00,108.71,108.83,108.64,108.82,23179.0,104.7818,104.8974,104.7143,104.8878,23179.0
2024-07-29 14:05:00,108.83,108.9,108.82,108.87,6904.0,104.8974,104.9649,104.8878,104.936,6904.0
2024-07-29 14:10:00,108.88,108.91,108.78,108.78,9616.0,104.9456,104.9745,104.8492,104.8492,9616.0
2024-07-29 14:15:00,108.78,108.79,108.68,108.76,13802.0,104.8492,104.8589,104.7528,104.83,13802.0
2024-07-29 14:20:00,108.75,108.83,108.73,108.82,22330.0,104.8203,104.8974,104.801,104.8878,22330.0
2024-07-29 14:25:00,108.83,108.83,108.78,108.82,15292.0,104.8974,104.8974,104.8492,104.8878,15292.0
2024-07-29 14:30:00,108.82,108.9,108.81,108.89,11595.0,104.8878,104.9649,104.8782,104.9553,11595.0
2024-07-29 14:35:00,108.87,108.92,108.79,108.92,19852.0,104.936,104.9842,104.8589,104.9842,19852.0
2024-07-29 14:40:00,108.92,108.98,108.91,108.94,6554.0,104.9842,105.042,104.9745,105.0035,6554.0
2024-07-29 14:45:00,108.94,108.98,108.87,108.88,14245.0,105.0035,105.042,104.936,104.9456,14245.0
2024-07-29 14:50:00,108.88,108.9,108.79,108.83,9358.0,104.9456,104.9649,104.8589,104.8974,9358.0
2024-07-29 14:55:00,108.83,108.86,108.76,108.77,12088.0,104.8974,104.9263,104.83,104.8396,12088.0
2024-07-29 15:00:00,108.77,108.81,108.72,108.77,18447.0,104.8396,104.8782,104.7914,104.8396,18447.0
2024-07-29 15:05:00,108.77,108.8,108.7,108.76,12681.0,104.8396,104.8685,104.7721,104.83,12681.0
2024-07-29 15:10:00,108.76,108.8,108.74,108.77,12648.0,104.83,104.8685,104.8107,104.8396,12648.0
2024-07-29 15:15:00,108.76,108.86,108.76,108.84,11232.0,104.83,104.9263,104.83,104.9071,11232.0
2024-07-29 15:20:00,108.85,108.9,108.79,108.8,15017.0,104.9167,104.9649,104.8589,104.8685,15017.0
2024-07-29 15:25:00,108.79,108.88,108.79,108.87,22501.0,104.8589,104.9456,104.8589,104.936,22501.0
2024-07-29 15:30:00,108.88,108.88,108.77,108.84,10963.0,104.9456,104.9456,104.8396,104.9071,10963.0
2024-07-29 15:35:00,108.84,108.86,108.77,108.81,32214.0,104.9071,104.9263,104.8396,104.8782,32214.0
2024-07-29 15:40:00,108.81,108.96,108.77,108.96,25943.0,104.8782,105.0227,104.8396,105.0227,25943.0
2024-07-29 15:45:00,108.95,109.02,108.87,108.94,42128.0,105.0131,105.0806,104.936,105.0035,42128.0
2024-07-29 15:50:00,108.93,108.96,108.51,108.58,58384.0,104.9938,105.0227,104.589,104.6565,58384.0
2024-07-29 15:55:00,108.57,108.76,108.54,108.68,207246.0,104.6468,104.83,104.6179,104.7528,207246.0
2024-07-30 09:30:00,108.12,108.69,107.89,108.42,48918.0,104.2131,104.7625,103.9914,104.5022,48918.0
2024-07-30 09:35:00,108.47,108.72,108.36,108.7,35325.0,104.5504,104.7914,104.4444,104.7721,35325.0
2024-07-30 09:40:00,108.71,108.71,108.37,108.59,19348.0,104.7818,104.7818,104.454,104.6661,19348.0
2024-07-30 09:45:00,108.58,108.91,108.58,108.8,27776.0,104.6565,104.9745,104.6565,104.8685,27776.0
2024-07-30 09:50:00,108.8,108.99,108.8,108.9,22764.0,104.8685,105.0516,104.8685,104.9649,22764.0
2024-07-30 09:55:00,108.95,109.1,108.84,109.1,54431.0,105.0131,105.1577,104.9071,105.1577,54431.0
2024-07-30 10:00:00,109.1,109.1,108.8,108.81,25394.0,105.1577,105.1577,104.8685,104.8782,25394.0
2024-07-30 10:05:00,108.74,108.84,108.62,108.7,18650.0,104.8107,104.9071,104.695,104.7721,18650.0
2024-07-30 10:10:00,108.72,108.85,108.7,108.75,19923.0,104.7914,104.9167,104.7721,104.8203,19923.0
2024-07-30 10:15:00,108.73,108.73,108.61,108.63,9009.0,104.801,104.801,104.6854,104.7047,9009.0
2024-07-30 10:20:00,108.66,108.82,108.66,108.74,12433.0,104.7336,104.8878,104.7336,104.8107,12433.0
2024-07-30 10:25:00,108.74,108.98,108.74,108.97,11025.0,104.8107,105.042,104.8107,105.0324,11025.0
2024-07-30 10:30:00,108.94,108.95,108.76,108.95,9077.0,105.0035,105.0131,104.83,105.0131,9077.0
2024-07-30 10:35:00,108.94,109.15,108.9,109.1,15495.0,105.0035,105.2059,104.9649,105.1577,15495.0
2024-07-30 10:40:00,109.13,109.13,109.0,109.07,7421.0,105.1866,105.1866,105.0613,105.1288,7421.0
2024-07-30 10:45:00,109.07,109.07,108.92,109.0,10521.0,105.1288,105.1288,104.9842,105.0613,10521.0
2024-07-30 10:50:00,108.96,109.06,108.95,108.99,9880.0,105.0227,105.1191,105.0131,105.0516,9880.0
2024-07-30 10:55:00,108.99,109.03,108.88,109.02,8257.0,105.0516,105.0902,104.9456,105.0806,8257.0
2024-07-30 11:00:00,109.02,109.14,109.02,109.11,9970.0,105.0806,105.1962,105.0806,105.1673,9970.0
2024-07-30 11:05:00,109.08,109.17,109.02,109.12,10720.0,105.1384,105.2251,105.0806,105.1769,10720.0
2024-07-30 11:10:00,109.12,109.14,109.0,109.0,7746.0,105.1769,105.1962,105.0613,105.0613,7746.0
2024-07-30 11:15:00,109.02,109.04,108.96,108.97,11301.0,105.0806,105.0998,105.0227,105.0324,11301.0
2024-07-30 11:20:00,109.0,109.02,108.93,108.96,8297.0,105.0613,105.0806,104.9938,105.0227,8297.0
2024-07-30 11:25:00,108.97,109.06,108.81,108.81,29557.0,105.0324,105.1191,104.8782,104.8782,29557.0
2024-07-30 11:30:00,108.82,108.92,108.81,108.89,8830.0,104.8878,104.9842,104.8782,104.9553,8830.0
2024-07-30 11:35:00,108.9,109.08,108.9,109.06,28807.0,104.9649,105.1384,104.9649,105.1191,28807.0
2024-07-30 11:40:00,109.05,109.12,108.99,109.0,10028.0,105.1095,105.1769,105.0516,105.0613,10028.0
2024-07-30 11:45:00,109.0,109.18,108.95,109.14,11846.0,105.0613,105.2348,105.0131,105.1962,11846.0
2024-07-30 11:50:00,109.15,109.15,108.92,108.92,10098.0,105.2059,105.2059,104.9842,104.9842,10098.0
2024-07-30 11:55:00,108.94,109.02,108.92,109.01,11418.0,105.0035,105.0806,104.9842,105.0709,11418.0
2024-07-30 12:00:00,109.02,109.04,108.84,108.84,7560.0,105.0806,105.0998,104.9071,104.9071,7560.0
2024-07-30 12:05:00,108.84,108.98,108.84,108.91,8613.0,104.9071,105.042,104.9071,104.9745,8613.0
2024-07-30 12:10:00,108.92,108.96,108.9,108.91,8069.0,104.9842,105.0227,104.9649,104.9745,8069.0
2024-07-30 12:15:00,108.9,108.91,108.86,108.91,6890.0,104.9649,104.9745,104.9263,104.9745,6890.0
2024-07-30 12:20:00,108.95,109.13,108.94,109.13,6304.0,105.0131,105.1866,105.0035,105.1866,6304.0
2024-07-30 12:25:00,109.14,109.27,109.13,109.24,10017.0,105.1962,105.3215,105.1866,105.2926,10017.0
2024-07-30 12:30:00,109.25,109.3,109.22,109.3,10472.0,105.3023,105.3504,105.2733,105.3504,10472.0
2024-07-30 12:35:00,109.31,109.34,109.23,109.23,11354.0,105.3601,105.389,105.283,105.283,11354.0
2024-07-30 12:40:00,109.21,109.27,109.21,109.23,7612.0,105.2637,105.3215,105.2637,105.283,7612.0
2024-07-30 12:45:00,109.24,109.5,109.23,109.45,53377.0,105.2926,105.5432,105.283,105.495,53377.0
2024-07-30 12:50:00,109.46,109.61,109.44,109.57,15116.0,105.5047,105.6492,105.4854,105.6107,15116.0
2024-07-30 12:55:00,109.58,109.7,109.57,109.66,18531.0,105.6203,105.736,105.6107,105.6974,18531.0
2024-07-30 13:00:00,109.67,109.75,109.6,109.62,10750.0,105.7071,105.7842,105.6396,105.6589,10750.0
2024-07-30 13:05:00,109.62,109.68,109.59,109.61,11986.0,105.6589,105.7167,105.63,105.6492,11986.0
2024-07-30 13:10:00,109.6,109.62,109.48,109.49,16169.0,105.6396,105.6589,105.5239,105.5336,16169.0
2024-07-30 13:15:00,109.47,109.54,109.43,109.46,8996.0,105.5143,105.5818,105.4757,105.5047,8996.0
2024-07-30 13:20:00,109.46,109.48,109.39,109.47,9569.0,105.5047,105.5239,105.4372,105.5143,9569.0
2024-07-30 13:25:00,109.47,109.49,109.33,109.39,8542.0,105.5143,105.5336,105.3794,105.4372,8542.0
2024-07-30 13:30:00,109.39,109.49,109.39,109.45,6661.0,105.4372,105.5336,105.4372,105.495,6661.0
2024-07-30 13:35:00,109.45,109.6,109.45,109.54,8850.0,105.495,105.6396,105.495,105.5818,8850.0
2024-07-30 13:40:00,109.54,109.54,109.41,109.43,14508.0,105.5818,105.5818,105.4565,105.4757,14508.0
2024-07-30 13:45:00,109.41,109.46,109.33,109.36,9340.0,105.4565,105.5047,105.3794,105.4083,9340.0
2024-07-30 13:50:00,109.34,109.42,109.33,109.41,6495.0,105.389,105.4661,105.3794,105.4565,6495.0
2024-07-30 13:55:00,109.42,109.44,109.39,109.39,11332.0,105.4661,105.4854,105.4372,105.4372,11332.0
2024-07-30 14:00:00,109.38,109.5,109.37,109.49,9130.0,105.4276,105.5432,105.4179,105.5336,9130.0
2024-07-30 14:05:00,109.5,109.53,109.47,109.49,9075.0,105.5432,105.5721,105.5143,105.5336,9075.0
2024-07-30 14:10:00,109.5,109.54,109.47,109.51,3641.0,105.5432,105.5818,105.5143,105.5529,3641.0
2024-07-30 14:15:00,109.51,109.54,109.46,109.47,12239.0,105.5529,105.5818,105.5047,105.5143,12239.0
2024-07-30 14:20:00,109.46,109.46,109.42,109.43,8210.0,105.5047,105.5047,105.4661,105.4757,8210.0
2024-07-30 14:25:00,109.4,109.45,109.36,109.36,9550.0,105.4468,105.495,105.4083,105.4083,9550.0
2024-07-30 14:30:00,109.36,109.41,109.34,109.39,12840.0,105.4083,105.4565,105.389,105.4372,12840.0
2024-07-30 14:35:00,109.39,109.39,109.33,109.33,5952.0,105.4372,105.4372,105.3794,105.3794,5952.0
2024-07-30 14:40:00,109.33,109.35,109.29,109.3,7502.0,105.3794,105.3986,105.3408,105.3504,7502.0
2024-07-30 14:45:00,109.3,109.36,109.27,109.35,14859.0,105.3504,105.4083,105.3215,105.3986,14859.0
2024-07-30 14:50:00,109.34,109.35,109.29,109.32,8478.0,105.389,105.3986,105.3408,105.3697,8478.0
2024-07-30 14:55:00,109.33,109.44,109.31,109.43,22771.0,105.3794,105.4854,105.3601,105.4757,22771.0
2024-07-30 15:00:00,109.43,109.48,109.42,109.46,10628.0,105.4757,105.5239,105.4661,105.5047,10628.0
2024-07-30 15:05:00,109.46,109.51,109.44,109.49,11123.0,105.5047,105.5529,105.4854,105.5336,11123.0
2024-07-30 15:10:00,109.5,109.57,109.49,109.57,11140.0,105.5432,105.6107,105.5336,105.6107,11140.0
2024-07-30 15:15:00,109.58,109.7,109.58,109.69,19312.0,105.6203,105.736,105.6203,105.7264,19312.0
2024-07-30 15:20:00,109.69,109.73,109.62,109.64,17418.0,105.7264,105.7649,105.6589,105.6782,17418.0
2024-07-30 15:25:00,109.65,109.65,109.56,109.57,26071.0,105.6878,105.6878,105.601,105.6107,26071.0
2024-07-30 15:30:00,109.56,109.64,109.53,109.57,25895.0,105.601,105.6782,105.5721,105.6107,25895.0
2024-07-30 15:35:00,109.58,109.64,109.53,109.62,13762.0,105.6203,105.6782,105.5721,105.6589,13762.0
2024-07-30 15:40:00,109.62,109.69,109.59,109.65,27088.0,105.6589,105.7264,105.63,105.6878,27088.0
2024-07-30 15:45:00,109.66,109.79,109.63,109.75,38112.0,105.6974,105.8227,105.6685,105.7842,38112.0
2024-07-30 15:50:00,109.76,109.86,109.71,109.77,60493.0,105.7938,105.8902,105.7456,105.8035,60493.0
2024-07-30 15:55:00,109.75,110.03,109.75,109.91,225231.0,105.7842,106.0541,105.7842,105.9384,225231.0
2024-07-31 09:30:00,108.9,109.69,108.45,109.67,65483.0,104.9649,105.7264,104.5312,105.7071,65483.0
2024-07-31 09:35:00,109.64,109.75,109.05,109.09,14121.0,105.6782,105.7842,105.1095,105.148,14121.0
2024-07-31 09:40:00,109.08,109.51,108.9,109.44,27100.0,105.1384,105.5529,104.9649,105.4854,27100.0
2024-07-31 09:45:00,109.45,109.51,109.28,109.37,20756.0,105.495,105.5529,105.3312,105.4179,20756.0
2024-07-31 09:50:00,109.37,109.4,108.89,108.91,18162.0,105.4179,105.4468,104.9553,104.9745,18162.0
2024-07-31 09:55:00,108.9,108.99,108.7,108.83,23042.0,104.9649,105.0516,104.7721,104.8974,23042.0
2024-07-31 10:00:00,108.8,108.98,108.76,108.79,77606.0,104.8685,105.042,104.83,104.8589,77606.0
2024-07-31 10:05:00,108.78,108.94,108.77,108.88,29384.0,104.8492,105.0035,104.8396,104.9456,29384.0
2024-07-31 10:10:00,108.89,109.26,108.82,109.01,29779.0,104.9553,105.3119,104.8878,105.0709,29779.0
2024-07-31 10:15:00,109.03,109.2,108.87,108.88,20976.0,105.0902,105.2541,104.936,104.9456,20976.0
2024-07-31 10:20:00,108.84,109.06,108.76,108.99,28274.0,104.9071,105.1191,104.83,105.0516,28274.0
2024-07-31 10:25:00,108.96,109.15,108.92,109.06,16896.0,105.0227,105.2059,104.9842,105.1191,16896.0
2024-07-31 10:30:00,109.08,109.19,109.01,109.02,14768.0,105.1384,105.2444,105.0709,105.0806,14768.0
2024-07-31 10:35:00,109.04,109.04,108.79,108.83,12651.0,105.0998,105.0998,104.8589,104.8974,12651.0
2024-07-31 10:40:00,108.84,109.05,108.83,108.99,17611.0,104.9071,105.1095,104.8974,105.0516,17611.0
2024-07-31 10:45:00,109.0,109.14,108.87,109.11,12024.0,105.0613,105.1962,104.936,105.1673,12024.0
2024-07-31 10:50:00,109.11,109.19,108.99,109.01,19765.0,105.1673,105.2444,105.0516,105.0709,19765.0
2024-07-31 10:55:00,109.0,109.13,108.92,109.1,18121.0,105.0613,105.1866,104.9842,105.1577,18121.0
2024-07-31 11:00:00,109.09,109.15,108.91,108.93,12893.0,105.148,105.2059,104.9745,104.9938,12893.0
2024-07-31 11:05:00,108.91,109.08,108.91,109.07,9816.0,104.9745,105.1384,104.9745,105.1288,9816.0
2024-07-31 11:10:00,109.05,109.16,108.92,109.12,12759.0,105.1095,105.2155,104.9842,105.1769,12759.0
2024-07-31 11:15:00,109.14,109.29,109.09,109.23,8877.0,105.1962,105.3408,105.148,105.283,8877.0
2024-07-31 11:20:00,109.21,109.32,109.16,109.32,7449.0,105.2637,105.3697,105.2155,105.3697,7449.0
2024-07-31 11:25:00,109.29,109.35,109.12,109.13,8802.0,105.3408,105.3986,105.1769,105.1866,8802.0
2024-07-31 11:30:00,109.12,109.12,108.98,109.02,13275.0,105.1769,105.1769,105.042,105.0806,13275.0
2024-07-31 11:35:00,109.05,109.17,109.02,109.13,11748.0,105.1095,105.2251,105.0806,105.1866,11748.0
2024-07-31 11:40:00,109.15,109.2,109.13,109.17,10277.0,105.2059,105.2541,105.1866,105.2251,10277.0
2024-07-31 11:45:00,109.18,109.22,109.14,109.19,12311.0,105.2348,105.2733,105.1962,105.2444,12311.0
2024-07-31 11:50:00,109.18,109.27,109.14,109.19,16149.0,105.2348,105.3215,105.1962,105.2444,16149.0
2024-07-31 11:55:00,109.18,109.19,109.09,109.12,9756.0,105.2348,105.2444,105.148,105.1769,9756.0
2024-07-31 12:00:00,109.12,109.31,109.1,109.23,11664.0,105.1769,105.3601,105.1577,105.283,11664.0
2024-07-31 12:05:00,109.22,109.27,109.18,109.23,8266.0,105.2733,105.3215,105.2348,105.283,8266.0
2024-07-31 12:10:00,109.23,109.23,109.02,109.03,13325.0,105.283,105.283,105.0806,105.0902,13325.0
2024-07-31 12:15:00,109.01,109.05,108.95,109.03,7346.0,105.0709,105.1095,105.0131,105.0902,7346.0
2024-07-31 12:20:00,109.05,109.09,108.98,108.98,10034.0,105.1095,105.148,105.042,105.042,10034.0
2024-07-31 12:25:00,109.0,109.07,108.96,109.05,7064.0,105.0613,105.1288,105.0227,105.1095,7064.0
2024-07-31 12:30:00,109.05,109.1,109.05,109.1,6701.0,105.1095,105.1577,105.1095,105.1577,6701.0
2024-07-31 12:35:00,109.1,109.24,109.1,109.22,9738.0,105.1577,105.2926,105.1577,105.2733,9738.0
2024-07-31 12:40:00,109.22,109.24,109.16,109.18,13842.0,105.2733,105.2926,105.2155,105.2348,13842.0
2024-07-31 12:45:00,109.18,109.18,109.12,109.13,7058.0,105.2348,105.2348,105.1769,105.1866,7058.0
2024-07-31 12:50:00,109.14,109.14,109.03,109.04,5867.0,105.1962,105.1962,105.0902,105.0998,5867.0
2024-07-31 12:55:00,109.03,109.04,108.95,108.97,9218.0,105.0902,105.0998,105.0131,105.0324,9218.0
2024-07-31 13:00:00,108.93,108.99,108.92,108.98,7136.0,104.9938,105.0516,104.9842,105.042,7136.0
2024-07-31 13:05:00,108.98,109.04,108.9,108.92,5965.0,105.042,105.0998,104.9649,104.9842,5965.0
2024-07-31 13:10:00,108.93,108.97,108.87,108.89,8278.0,104.9938,105.0324,104.936,104.9553,8278.0
2024-07-31 13:15:00,108.89,108.95,108.88,108.95,21743.0,104.9553,105.0131,104.9456,105.0131,21743.0
2024-07-31 13:20:00,108.96,109.01,108.91,109.01,22185.0,105.0227,105.0709,104.9745,105.0709,22185.0
2024-07-31 13:25:00,109.01,109.07,108.94,108.99,29389.0,105.0709,105.1288,105.0035,105.0516,29389.0
2024-07-31 13:30:00,108.97,109.05,108.96,108.98,5379.0,105.0324,105.1095,105.0227,105.042,5379.0
2024-07-31 13:35:00,108.99,109.01,108.93,108.95,8130.0,105.0516,105.0709,104.9938,105.0131,8130.0
2024-07-31 13:40:00,108.96,109.15,108.94,109.13,6090.0,105.0227,105.2059,105.0035,105.1866,6090.0
2024-07-31 13:45:00,109.11,109.16,109.03,109.03,5015.0,105.1673,105.2155,105.0902,105.0902,5015.0
2024-07-31 13:50:00,109.04,109.25,109.04,109.2,11166.0,105.0998,105.3023,105.0998,105.2541,11166.0
2024-07-31 13:55:00,109.21,109.25,109.19,109.19,11925.0,105.2637,105.3023,105.2444,105.2444,11925.0
2024-07-31 14:00:00,109.21,109.22,108.95,109.05,16472.0,105.2637,105.2733,105.0131,105.1095,16472.0
2024-07-31 14:05:00,109.02,109.06,108.87,108.89,9570.0,105.0806,105.1191,104.936,104.9553,9570.0
2024-07-31 14:10:00,108.9,108.94,108.87,108.93,9364.0,104.9649,105.0035,104.936,104.9938,9364.0
2024-07-31 14:15:00,108.93,108.94,108.87,108.9,9569.0,104.9938,105.0035,104.936,104.9649,9569.0
2024-07-31 14:20:00,108.9,108.97,108.85,108.88,15524.0,104.9649,105.0324,104.9167,104.9456,15524.0
2024-07-31 14:25:00,108.84,108.9,108.78,108.87,15017.0,104.9071,104.9649,104.8492,104.936,15017.0
2024-07-31 14:30:00,108.86,108.91,108.79,108.84,14611.0,104.9263,104.9745,104.8589,104.9071,14611.0
2024-07-31 14:35:00,108.86,108.88,108.69,108.73,16819.0,104.9263,104.9456,104.7625,104.801,16819.0
2024-07-31 14:40:00,108.73,108.81,108.68,108.76,23962.0,104.801,104.8782,104.7528,104.83,23962.0
2024-07-31 14:45:00,108.77,108.81,108.7,108.7,18499.0,104.8396,104.8782,104.7721,104.7721,18499.0
2024-07-31 14:50:00,108.73,108.78,108.52,108.57,19740.0,104.801,104.8492,104.5986,104.6468,19740.0
2024-07-31 14:55:00,108.56,108.7,108.55,108.62,14761.0,104.6372,104.7721,104.6275,104.695,14761.0
2024-07-31 15:00:00,108.64,108.72,108.59,108.68,39384.0,104.7143,104.7914,104.6661,104.7528,39384.0
2024-07-31 15:05:00,108.69,108.75,108.57,108.65,25581.0,104.7625,104.8203,104.6468,104.7239,25581.0
2024-07-31 15:10:00,108.65,108.69,108.55,108.69,18532.0,104.7239,104.7625,104.6275,104.7625,18532.0
2024-07-31 15:15:00,108.68,108.73,108.46,108.48,30652.0,104.7528,104.801,104.5408,104.5601,30652.0
2024-07-31 15:20:00,108.48,108.74,108.43,108.67,24027.0,104.5601,104.8107,104.5119,104.7432,24027.0
2024-07-31 15:25:00,108.67,108.72,108.62,108.69,22846.0,104.7432,104.7914,104.695,104.7625,22846.0
2024-07-31 15:30:00,108.68,108.73,108.56,108.65,25992.0,104.7528,104.801,104.6372,104.7239,25992.0
2024-07-31 15:35:00,108.63,108.82,108.61,108.77,23554.0,104.7047,104.8878,104.6854,104.8396,23554.0
2024-07-31 15:40:00,108.78,108.81,108.71,108.78,22404.0,104.8492,104.8782,104.7818,104.8492,22404.0
2024-07-31 15:45:00,108.78,108.82,108.59,108.71,35363.0,104.8492,104.8878,104.6661,104.7818,35363.0
2024-07-31 15:50:00,108.73,109.16,108.72,109.05,69604.0,104.801,105.2155,104.7914,105.1095,69604.0
2024-07-31 15:55:00,109.06,109.33,109.06,109.28,300658.0,105.1191,105.3794,105.1191,105.3312,300658.0
2024-08-01 09:30:00,109.77,110.11,109.38,110.05,44360.0,105.8035,106.1312,105.4276,106.0733,44360.0
2024-08-01 09:35:00,110.02,110.28,110.01,110.25,8500.0,106.0444,106.295,106.0348,106.2661,8500.0
2024-08-01 09:40:00,110.26,110.28,109.94,109.94,9670.0,106.2758,106.295,105.9673,105.9673,9670.0
2024-08-01 09:45:00,109.92,109.93,109.42,109.58,8234.0,105.948,105.9577,105.4661,105.6203,8234.0
2024-08-01 09:50:00,109.59,109.69,109.44,109.54,15369.0,105.63,105.7264,105.4854,105.5818,15369.0
2024-08-01 09:55:00,109.53,109.53,109.27,109.36,11389.0,105.5721,105.5721,105.3215,105.4083,11389.0
2024-08-01 10:00:00,109.39,109.55,109.32,109.42,11393.0,105.4372,105.5914,105.3697,105.4661,11393.0
2024-08-01 10:05:00,109.4,109.55,109.37,109.53,27157.0,105.4468,105.5914,105.4179,105.5721,27157.0
2024-08-01 10:10:00,109.55,109.71,109.47,109.54,10994.0,105.5914,105.7456,105.5143,105.5818,10994.0
2024-08-01 10:15:00,109.58,109.73,109.44,109.69,14876.0,105.6203,105.7649,105.4854,105.7264,14876.0
2024-08-01 10:20:00,109.67,110.08,109.67,109.98,12357.0,105.7071,106.1023,105.7071,106.0059,12357.0
2024-08-01 10:25:00,109.97,110.1,109.91,109.98,12651.0,105.9962,106.1215,105.9384,106.0059,12651.0
2024-08-01 10:30:00,110.0,110.04,109.9,109.94,10028.0,106.0251,106.0637,105.9288,105.9673,10028.0
2024-08-01 10:35:00,109.91,109.96,109.74,109.78,14557.0,105.9384,105.9866,105.7745,105.8131,14557.0
2024-08-01 10:40:00,109.78,110.03,109.74,110.03,14145.0,105.8131,106.0541,105.7745,106.0541,14145.0
2024-08-01 10:45:00,110.03,110.31,110.0,110.21,13357.0,106.0541,106.3239,106.0251,106.2276,13357.0
2024-08-01 10:50:00,110.15,110.22,109.93,110.19,16881.0,106.1697,106.2372,105.9577,106.2083,16881.0
2024-08-01 10:55:00,110.19,110.29,110.11,110.29,12451.0,106.2083,106.3047,106.1312,106.3047,12451.0
2024-08-01 11:00:00,110.29,110.41,110.26,110.32,8252.0,106.3047,106.4203,106.2758,106.3336,8252.0
2024-08-01 11:05:00,110.28,110.47,110.28,110.47,12496.0,106.295,106.4782,106.295,106.4782,12496.0
2024-08-01 11:10:00,110.44,110.44,110.32,110.44,8551.0,106.4493,106.4493,106.3336,106.4493,8551.0
2024-08-01 11:15:00,110.41,110.43,110.26,110.35,17687.0,106.4203,106.4396,106.2758,106.3625,17687.0
2024-08-01 11:20:00,110.38,110.57,110.36,110.44,22382.0,106.3914,106.5746,106.3721,106.4493,22382.0
2024-08-01 11:25:00,110.44,110.59,110.37,110.59,19765.0,106.4493,106.5938,106.3818,106.5938,19765.0
2024-08-01 11:30:00,110.6,110.67,110.52,110.52,15617.0,106.6035,106.6709,106.5264,106.5264,15617.0
2024-08-01 11:35:00,110.53,110.67,110.5,110.67,22410.0,106.536,106.6709,106.5071,106.6709,22410.0
2024-08-01 11:40:00,110.68,110.93,110.66,110.93,14002.0,106.6806,106.9215,106.6613,106.9215,14002.0
2024-08-01 11:45:00,110.92,110.92,110.77,110.77,15377.0,106.9119,106.9119,106.7673,106.7673,15377.0
2024-08-01 11:50:00,110.79,110.88,110.74,110.78,23878.0,106.7866,106.8734,106.7384,106.777,23878.0
2024-08-01 11:55:00,110.77,110.9,110.69,110.87,21876.0,106.7673,106.8926,106.6902,106.8637,21876.0
2024-08-01 12:00:00,110.88,110.9,110.71,110.78,23353.0,106.8734,106.8926,106.7095,106.777,23353.0
2024-08-01 12:05:00,110.77,110.85,110.72,110.85,12573.0,106.7673,106.8444,106.7191,106.8444,12573.0
2024-08-01 12:10:00,110.85,110.88,110.69,110.77,18082.0,106.8444,106.8734,106.6902,106.7673,18082.0
2024-08-01 12:15:00,110.79,111.09,110.78,111.09,26530.0,106.7866,107.0758,106.777,107.0758,26530.0
2024-08-01 12:20:00,111.08,111.09,110.9,111.04,18167.0,107.0661,107.0758,106.8926,107.0276,18167.0
2024-08-01 12:25:00,111.04,111.17,111.01,111.14,15777.0,107.0276,107.1529,106.9987,107.124,15777.0
2024-08-01 12:30:00,111.14,111.15,111.05,111.12,18542.0,107.124,107.1336,107.0372,107.1047,18542.0
2024-08-01 12:35:00,111.13,111.21,111.08,111.21,19675.0,107.1143,107.1914,107.0661,107.1914,19675.0
2024-08-01 12:40:00,111.22,111.27,111.17,111.21,17602.0,107.2011,107.2493,107.1529,107.1914,17602.0
2024-08-01 12:45:00,111.2,111.28,111.15,111.16,13517.0,107.1818,107.2589,107.1336,107.1432,13517.0
2024-08-01 12:50:00,111.18,111.39,111.18,111.35,11845.0,107.1625,107.3649,107.1625,107.3264,11845.0
2024-08-01 12:55:00,111.34,111.36,111.27,111.36,12394.0,107.3167,107.336,107.2493,107.336,12394.0
2024-08-01 13:00:00,111.4,111.4,111.25,111.25,12841.0,107.3746,107.3746,107.23,107.23,12841.0
2024-08-01 13:05:00,111.23,111.55,111.22,111.55,24258.0,107.2107,107.5191,107.2011,107.5191,24258.0
2024-08-01 13:10:00,111.54,111.72,111.53,111.64,20513.0,107.5095,107.683,107.4999,107.6059,20513.0
2024-08-01 13:15:00,111.65,111.65,111.48,111.58,18971.0,107.6155,107.6155,107.4517,107.5481,18971.0
2024-08-01 13:20:00,111.59,111.76,111.56,111.75,13966.0,107.5577,107.7216,107.5288,107.7119,13966.0
2024-08-01 13:25:00,111.77,111.81,111.69,111.69,11360.0,107.7312,107.7697,107.6541,107.6541,11360.0
2024-08-01 13:30:00,111.67,111.77,111.63,111.76,21754.0,107.6348,107.7312,107.5962,107.7216,21754.0
2024-08-01 13:35:00,111.75,111.97,111.74,111.96,23516.0,107.7119,107.924,107.7023,107.9143,23516.0
2024-08-01 13:40:00,111.96,112.02,111.9,111.94,78085.0,107.9143,107.9722,107.8565,107.895,78085.0
2024-08-01 13:45:00,111.94,111.97,111.76,111.81,19061.0,107.895,107.924,107.7216,107.7697,19061.0
2024-08-01 13:50:00,111.8,111.92,111.78,111.89,23266.0,107.7601,107.8758,107.7408,107.8469,23266.0
2024-08-01 13:55:00,111.89,112.02,111.84,112.01,158784.0,107.8469,107.9722,107.7987,107.9625,158784.0
2024-08-01 14:00:00,112.01,112.05,111.71,111.76,29830.0,107.9625,108.0011,107.6734,107.7216,29830.0
2024-08-01 14:05:00,111.75,111.93,111.75,111.85,16350.0,107.7119,107.8854,107.7119,107.8083,16350.0
2024-08-01 14:10:00,111.85,111.92,111.77,111.87,34632.0,107.8083,107.8758,107.7312,107.8276,34632.0
2024-08-01 14:15:00,111.89,112.15,111.89,112.12,32618.0,107.8469,108.0975,107.8469,108.0685,32618.0
2024-08-01 14:20:00,112.11,112.16,112.02,112.16,22748.0,108.0589,108.1071,107.9722,108.1071,22748.0
2024-08-01 14:25:00,112.16,112.2,112.12,112.15,17074.0,108.1071,108.1457,108.0685,108.0975,17074.0
2024-08-01 14:30:00,112.13,112.13,112.02,112.06,35510.0,108.0782,108.0782,107.9722,108.0107,35510.0
2024-08-01 14:35:00,112.04,112.1,111.94,111.97,22655.0,107.9914,108.0493,107.895,107.924,22655.0
2024-08-01 14:40:00,111.97,112.11,111.95,112.06,45246.0,107.924,108.0589,107.9047,108.0107,45246.0
2024-08-01 14:45:00,112.07,112.18,112.04,112.15,29858.0,108.0204,108.1264,107.9914,108.0975,29858.0
2024-08-01 14:50:00,112.17,112.17,112.04,112.17,25034.0,108.1167,108.1167,107.9914,108.1167,25034.0
2024-08-01 14:55:00,112.17,112.21,112.11,112.2,50769.0,108.1167,108.1553,108.0589,108.1457,50769.0
2024-08-01 15:00:00,112.2,112.25,112.13,112.21,28045.0,108.1457,108.1938,108.0782,108.1553,28045.0
2024-08-01 15:05:00,112.22,112.39,112.21,112.39,38881.0,108.1649,108.3288,108.1553,108.3288,38881.0
2024-08-01 15:10:00,112.38,112.39,112.3,112.34,17806.0,108.3191,108.3288,108.242,108.2806,17806.0
2024-08-01 15:15:00,112.34,112.47,112.3,112.3,27062.0,108.2806,108.4059,108.242,108.242,27062.0
2024-08-01 15:20:00,112.3,112.37,112.28,112.33,40776.0,108.242,108.3095,108.2228,108.271,40776.0
2024-08-01 15:25:00,112.35,112.44,112.33,112.39,20640.0,108.2902,108.377,108.271,108.3288,20640.0
2024-08-01 15:30:00,112.4,112.54,112.4,112.48,37607.0,108.3384,108.4734,108.3384,108.4155,37607.0
2024-08-01 15:35:00,112.5,112.6,112.49,112.58,38041.0,108.4348,108.5312,108.4252,108.5119,38041.0
2024-08-01 15:40:00,112.57,112.6,112.45,112.51,39399.0,108.5023,108.5312,108.3866,108.4445,39399.0
2024-08-01 15:45:00,112.51,112.71,112.51,112.56,51856.0,108.4445,108.6372,108.4445,108.4926,51856.0
2024-08-01 15:50:00,112.56,112.66,112.52,112.58,82422.0,108.4926,108.589,108.4541,108.5119,82422.0
2024-08-01 15:55:00,112.57,112.69,112.52,112.58,251840.0,108.5023,108.6179,108.4541,108.5119,251840.0
2024-08-02 09:30:00,114.35,116.67,114.0,116.59,228907.0,110.218,112.4541,109.8806,112.377,228907.0
2024-08-02 09:35:00,116.54,116.59,115.5,115.59,83847.0,112.3288,112.377,111.3264,111.4132,83847.0
2024-08-02 09:40:00,115.51,115.6,115.03,115.08,84698.0,111.336,111.4228,110.8734,110.9216,84698.0
2024-08-02 09:45:00,115.09,115.5,114.92,115.39,79544.0,110.9312,111.3264,110.7674,111.2204,79544.0
2024-08-02 09:50:00,115.39,115.48,115.06,115.23,49345.0,111.2204,111.3071,110.9023,111.0662,49345.0
2024-08-02 09:55:00,115.2,115.41,114.86,115.0,33629.0,111.0372,111.2397,110.7095,110.8445,33629.0
2024-08-02 10:00:00,114.99,115.06,114.01,114.4,46094.0,110.8348,110.9023,109.8902,110.2662,46094.0
2024-08-02 10:05:00,114.4,114.41,113.9,114.09,28874.0,110.2662,110.2758,109.7842,109.9674,28874.0
2024-08-02 10:10:00,114.1,114.36,113.75,113.93,29103.0,109.977,110.2276,109.6396,109.8131,29103.0
2024-08-02 10:15:00,113.94,113.99,113.7,113.71,49635.0,109.8228,109.871,109.5915,109.6011,49635.0
2024-08-02 10:20:00,113.68,113.68,113.32,113.52,45685.0,109.5722,109.5722,109.2252,109.418,45685.0
2024-08-02 10:25:00,113.56,113.67,113.18,113.57,47011.0,109.4565,109.5625,109.0902,109.4661,47011.0
2024-08-02 10:30:00,113.57,113.77,113.4,113.65,21903.0,109.4661,109.6589,109.3023,109.5433,21903.0
2024-08-02 10:35:00,113.69,113.81,113.63,113.63,33168.0,109.5818,109.6975,109.524,109.524,33168.0
2024-08-02 10:40:00,113.63,113.69,113.32,113.42,40441.0,109.524,109.5818,109.2252,109.3216,40441.0
2024-08-02 10:45:00,113.42,113.45,112.8,112.95,44908.0,109.3216,109.3505,108.724,108.8686,44908.0
2024-08-02 10:50:00,112.94,113.47,112.91,113.47,19531.0,108.8589,109.3698,108.83,109.3698,19531.0
2024-08-02 10:55:00,113.48,113.48,113.22,113.43,34451.0,109.3794,109.3794,109.1288,109.3312,34451.0
2024-08-02 11:00:00,113.44,113.44,112.93,112.93,20172.0,109.3408,109.3408,108.8493,108.8493,20172.0
2024-08-02 11:05:00,112.92,112.92,112.63,112.74,51076.0,108.8396,108.8396,108.5601,108.6661,51076.0
2024-08-02 11:10:00,112.76,112.78,112.46,112.46,54758.0,108.6854,108.7047,108.3963,108.3963,54758.0
2024-08-02 11:15:00,112.48,112.93,112.47,112.79,25515.0,108.4155,108.8493,108.4059,108.7143,25515.0
2024-08-02 11:20:00,112.84,113.0,112.58,112.58,18870.0,108.7625,108.9167,108.5119,108.5119,18870.0
2024-08-02 11:25:00,112.61,112.67,112.29,112.29,64073.0,108.5408,108.5987,108.2324,108.2324,64073.0
2024-08-02 11:30:00,112.28,112.28,111.77,111.77,19658.0,108.2228,108.2228,107.7312,107.7312,19658.0
2024-08-02 11:35:00,111.83,111.98,111.72,111.88,23931.0,107.789,107.9336,107.683,107.8372,23931.0
2024-08-02 11:40:00,111.9,111.98,111.65,111.86,21269.0,107.8565,107.9336,107.6155,107.8179,21269.0
2024-08-02 11:45:00,111.87,111.9,111.71,111.84,18980.0,107.8276,107.8565,107.6734,107.7987,18980.0
2024-08-02 11:50:00,111.85,112.07,111.85,111.99,22534.0,107.8083,108.0204,107.8083,107.9432,22534.0
2024-08-02 11:55:00,111.96,112.1,111.88,112.01,24681.0,107.9143,108.0493,107.8372,107.9625,24681.0
2024-08-02 12:00:00,112.02,112.14,111.93,112.08,30783.0,107.9722,108.0878,107.8854,108.03,30783.0
2024-08-02 12:05:00,112.09,112.23,111.91,112.22,21633.0,108.0396,108.1746,107.8661,108.1649,21633.0
2024-08-02 12:10:00,112.18,112.36,112.15,112.28,14707.0,108.1264,108.2999,108.0975,108.2228,14707.0
2024-08-02 12:15:00,112.3,112.51,112.26,112.5,15307.0,108.242,108.4445,108.2035,108.4348,15307.0
2024-08-02 12:20:00,112.48,112.5,112.4,112.5,10314.0,108.4155,108.4348,108.3384,108.4348,10314.0
2024-08-02 12:25:00,112.5,112.65,112.5,112.61,11550.0,108.4348,108.5794,108.4348,108.5408,11550.0
2024-08-02 12:30:00,112.61,112.86,112.59,112.65,29100.0,108.5408,108.7818,108.5216,108.5794,29100.0
2024-08-02 12:35:00,112.66,112.95,112.66,112.94,18664.0,108.589,108.8686,108.589,108.8589,18664.0
2024-08-02 12:40:00,112.95,112.95,112.8,112.87,15038.0,108.8686,108.8686,108.724,108.7914,15038.0
2024-08-02 12:45:00,112.87,113.19,112.87,113.19,16714.0,108.7914,109.0999,108.7914,109.0999,16714.0
2024-08-02 12:50:00,113.17,113.17,113.03,113.03,10758.0,109.0806,109.0806,108.9457,108.9457,10758.0
2024-08-02 12:55:00,113.05,113.09,112.89,112.89,15503.0,108.9649,109.0035,108.8107,108.8107,15503.0
2024-08-02 13:00:00,112.91,113.0,112.87,112.87,21569.0,108.83,108.9167,108.7914,108.7914,21569.0
2024-08-02 13:05:00,112.85,112.95,112.77,112.95,11762.0,108.7722,108.8686,108.6951,108.8686,11762.0
2024-08-02 13:10:00,112.97,113.0,112.71,112.86,23149.0,108.8878,108.9167,108.6372,108.7818,23149.0
2024-08-02 13:15:00,112.87,112.93,112.83,112.83,8461.0,108.7914,108.8493,108.7529,108.7529,8461.0
2024-08-02 13:20:00,112.85,112.9,112.71,112.74,14373.0,108.7722,108.8204,108.6372,108.6661,14373.0
2024-08-02 13:25:00,112.74,112.86,112.68,112.84,11358.0,108.6661,108.7818,108.6083,108.7625,11358.0
2024-08-02 13:30:00,112.91,112.92,112.75,112.84,17580.0,108.83,108.8396,108.6758,108.7625,17580.0
2024-08-02 13:35:00,112.84,112.95,112.83,112.92,17124.0,108.7625,108.8686,108.7529,108.8396,17124.0
2024-08-02 13:40:00,112.91,113.01,112.78,112.78,12621.0,108.83,108.9264,108.7047,108.7047,12621.0
2024-08-02 13:45:00,112.76,113.02,112.75,113.02,8668.0,108.6854,108.936,108.6758,108.936,8668.0
2024-08-02 13:50:00,113.02,113.05,112.8,112.91,12112.0,108.936,108.9649,108.724,108.83,12112.0
2024-08-02 13:55:00,112.9,112.91,112.58,112.59,10400.0,108.8204,108.83,108.5119,108.5216,10400.0
2024-08-02 14:00:00,112.59,112.65,112.38,112.47,7656.0,108.5216,108.5794,108.3191,108.4059,7656.0
2024-08-02 14:05:00,112.51,112.54,112.4,112.47,10229.0,108.4445,108.4734,108.3384,108.4059,10229.0
2024-08-02 14:10:00,112.47,112.68,112.46,112.68,20810.0,108.4059,108.6083,108.3963,108.6083,20810.0
2024-08-02 14:15:00,112.67,112.89,112.67,112.88,11545.0,108.5987,108.8107,108.5987,108.8011,11545.0
2024-08-02 14:20:00,112.88,112.89,112.67,112.71,9598.0,108.8011,108.8107,108.5987,108.6372,9598.0
2024-08-02 14:25:00,112.73,112.77,112.65,112.71,8484.0,108.6565,108.6951,108.5794,108.6372,8484.0
2024-08-02 14:30:00,112.71,112.72,112.63,112.72,8691.0,108.6372,108.6469,108.5601,108.6469,8691.0
2024-08-02 14:35:00,112.69,112.7,112.57,112.57,15748.0,108.6179,108.6276,108.5023,108.5023,15748.0
2024-08-02 14:40:00,112.57,112.82,112.57,112.73,14640.0,108.5023,108.7432,108.5023,108.6565,14640.0
2024-08-02 14:45:00,112.74,112.75,112.55,112.55,12181.0,108.6661,108.6758,108.483,108.483,12181.0
2024-08-02 14:50:00,112.59,112.74,112.56,112.73,11263.0,108.5216,108.6661,108.4926,108.6565,11263.0
2024-08-02 14:55:00,112.74,112.92,112.74,112.91,17754.0,108.6661,108.8396,108.6661,108.83,17754.0
2024-08-02 15:00:00,112.92,113.02,112.89,112.96,18852.0,108.8396,108.936,108.8107,108.8782,18852.0
2024-08-02 15:05:00,112.95,112.98,112.88,112.89,13146.0,108.8686,108.8975,108.8011,108.8107,13146.0
2024-08-02 15:10:00,112.91,112.95,112.82,112.93,13593.0,108.83,108.8686,108.7432,108.8493,13593.0
2024-08-02 15:15:00,112.93,112.98,112.9,112.98,16084.0,108.8493,108.8975,108.8204,108.8975,16084.0
2024-08-02 15:20:00,112.96,113.03,112.9,113.02,21363.0,108.8782,108.9457,108.8204,108.936,21363.0
2024-08-02 15:25:00,113.03,113.23,113.01,113.11,28540.0,108.9457,109.1384,108.9264,109.0228,28540.0
2024-08-02 15:30:00,113.11,113.3,113.09,113.19,22335.0,109.0228,109.2059,109.0035,109.0999,22335.0
2024-08-02 15:35:00,113.19,113.23,113.11,113.11,38292.0,109.0999,109.1384,109.0228,109.0228,38292.0
2024-08-02 15:40:00,113.11,113.37,113.11,113.34,29616.0,109.0228,109.2734,109.0228,109.2445,29616.0
2024-08-02 15:45:00,113.33,113.56,113.3,113.47,26338.0,109.2348,109.4565,109.2059,109.3698,26338.0
2024-08-02 15:50:00,113.47,113.79,113.47,113.78,62010.0,109.3698,109.6782,109.3698,109.6686,62010.0
2024-08-02 15:55:00,113.79,114.01,113.77,113.91,207854.0,109.6782,109.8902,109.6589,109.7939,207854.0
2024-08-05 09:30:00,114.11,114.98,113.54,114.14,163921.0,109.9866,110.8252,109.4372,110.0156,163921.0
2024-08-05 09:35:00,113.79,113.95,113.08,113.33,30732.0,109.6782,109.8324,108.9939,109.2348,30732.0
2024-08-05 09:40:00,113.2,113.58,113.0,113.12,47287.0,109.1095,109.4758,108.9167,109.0324,47287.0
2024-08-05 09:45:00,113.08,113.24,112.07,112.26,25739.0,108.9939,109.1481,108.0204,108.2035,25739.0
2024-08-05 09:50:00,112.38,113.2,112.37,113.02,57453.0,108.3191,109.1095,108.3095,108.936,57453.0
2024-08-05 09:55:00,113.03,113.13,112.53,112.63,79355.0,108.9457,109.042,108.4637,108.5601,79355.0
2024-08-05 10:00:00,112.66,113.62,112.66,112.93,87083.0,108.589,109.5143,108.589,108.8493,87083.0
2024-08-05 10:05:00,112.93,113.51,112.48,113.48,22582.0,108.8493,109.4083,108.4155,109.3794,22582.0
2024-08-05 10:10:00,113.42,113.42,112.87,112.89,34365.0,109.3216,109.3216,108.7914,108.8107,34365.0
2024-08-05 10:15:00,112.88,112.91,112.62,112.78,66907.0,108.8011,108.83,108.5505,108.7047,66907.0
2024-08-05 10:20:00,112.82,112.91,112.51,112.54,21655.0,108.7432,108.83,108.4445,108.4734,21655.0
2024-08-05 10:25:00,112.54,112.56,112.29,112.32,25394.0,108.4734,108.4926,108.2324,108.2613,25394.0
2024-08-05 10:30:00,112.33,112.63,112.26,112.31,40251.0,108.271,108.5601,108.2035,108.2517,40251.0
2024-08-05 10:35:00,112.33,112.33,111.75,111.75,40179.0,108.271,108.271,107.7119,107.7119,40179.0
2024-08-05 10:40:00,111.76,112.15,111.65,112.06,26147.0,107.7216,108.0975,107.6155,108.0107,26147.0
2024-08-05 10:45:00,112.07,112.26,111.99,112.17,27220.0,108.0204,108.2035,107.9432,108.1167,27220.0
2024-08-05 10:50:00,112.18,112.31,111.95,112.02,20208.0,108.1264,108.2517,107.9047,107.9722,20208.0
2024-08-05 10:55:00,112.0,112.27,111.92,112.16,16755.0,107.9529,108.2131,107.8758,108.1071,16755.0
2024-08-05 11:00:00,112.16,112.49,112.14,112.24,29226.0,108.1071,108.4252,108.0878,108.1842,29226.0
2024-08-05 11:05:00,112.28,112.47,112.21,112.35,21302.0,108.2228,108.4059,108.1553,108.2902,21302.0
2024-08-05 11:10:00,112.34,112.48,112.1,112.37,27940.0,108.2806,108.4155,108.0493,108.3095,27940.0
2024-08-05 11:15:00,112.39,112.51,112.21,112.42,23004.0,108.3288,108.4445,108.1553,108.3577,23004.0
2024-08-05 11:20:00,112.53,112.68,112.4,112.43,19639.0,108.4637,108.6083,108.3384,108.3673,19639.0
2024-08-05 11:25:00,112.46,112.89,112.44,112.89,14677.0,108.3963,108.8107,108.377,108.8107,14677.0
2024-08-05 11:30:00,112.9,112.9,112.62,112.69,15208.0,108.8204,108.8204,108.5505,108.6179,15208.0
2024-08-05 11:35:00,112.7,112.92,112.67,112.67,21176.0,108.6276,108.8396,108.5987,108.5987,21176.0
2024-08-05 11:40:00,112.63,112.73,112.41,112.54,18386.0,108.5601,108.6565,108.3481,108.4734,18386.0
2024-08-05 11:45:00,112.5,112.61,112.33,112.46,16841.0,108.4348,108.5408,108.271,108.3963,16841.0
2024-08-05 11:50:00,112.44,112.58,112.38,112.55,23832.0,108.377,108.5119,108.3191,108.483,23832.0
2024-08-05 11:55:00,112.55,112.93,112.44,112.88,22841.0,108.483,108.8493,108.377,108.8011,22841.0
2024-08-05 12:00:00,112.86,112.87,112.62,112.75,75719.0,108.7818,108.7914,108.5505,108.6758,75719.0
2024-08-05 12:05:00,112.73,113.01,112.73,112.96,44563.0,108.6565,108.9264,108.6565,108.8782,44563.0
2024-08-05 12:10:00,112.98,113.0,112.69,112.69,18738.0,108.8975,108.9167,108.6179,108.6179,18738.0
2024-08-05 12:15:00,112.71,112.89,112.66,112.73,15516.0,108.6372,108.8107,108.589,108.6565,15516.0
2024-08-05 12:20:00,112.73,112.87,112.63,112.63,10200.0,108.6565,108.7914,108.5601,108.5601,10200.0
2024-08-05 12:25:00,112.62,112.64,112.3,112.41,17841.0,108.5505,108.5698,108.242,108.3481,17841.0
2024-08-05 12:30:00,112.35,112.37,112.21,112.33,20159.0,108.2902,108.3095,108.1553,108.271,20159.0
2024-08-05 12:35:00,112.35,112.56,112.35,112.5,12558.0,108.2902,108.4926,108.2902,108.4348,12558.0
2024-08-05 12:40:00,112.48,112.52,112.2,112.23,11457.0,108.4155,108.4541,108.1457,108.1746,11457.0
2024-08-05 12:45:00,112.22,112.26,112.05,112.19,17567.0,108.1649,108.2035,108.0011,108.136,17567.0
2024-08-05 12:50:00,112.17,112.2,112.0,112.19,9598.0,108.1167,108.1457,107.9529,108.136,9598.0
2024-08-05 12:55:00,112.19,112.32,112.15,112.22,14115.0,108.136,108.2613,108.0975,108.1649,14115.0
2024-08-05 13:00:00,112.2,112.2,111.86,111.88,25900.0,108.1457,108.1457,107.8179,107.8372,25900.0
2024-08-05 13:05:00,111.9,112.09,111.79,112.09,44559.0,107.8565,108.0396,107.7505,108.0396,44559.0
2024-08-05 13:10:00,112.05,112.19,111.9,111.97,16975.0,108.0011,108.136,107.8565,107.924,16975.0
2024-08-05 13:15:00,111.95,112.12,111.92,111.95,17932.0,107.9047,108.0685,107.8758,107.9047,17932.0
2024-08-05 13:20:00,111.98,112.11,111.96,112.03,14720.0,107.9336,108.0589,107.9143,107.9818,14720.0
2024-08-05 13:25:00,112.04,112.1,111.93,112.07,13010.0,107.9914,108.0493,107.8854,108.0204,13010.0
2024-08-05 13:30:00,112.03,112.03,111.71,111.78,13925.0,107.9818,107.9818,107.6734,107.7408,13925.0
2024-08-05 13:35:00,111.78,111.87,111.69,111.76,10985.0,107.7408,107.8276,107.6541,107.7216,10985.0
2024-08-05 13:40:00,111.74,111.8,111.54,111.55,23597.0,107.7023,107.7601,107.5095,107.5191,23597.0
2024-08-05 13:45:00,111.56,111.74,111.53,111.59,111343.0,107.5288,107.7023,107.4999,107.5577,111343.0
2024-08-05 13:50:00,111.59,111.59,111.33,111.5,31140.0,107.5577,107.5577,107.3071,107.4709,31140.0
2024-08-05 13:55:00,111.48,111.6,111.43,111.54,19787.0,107.4517,107.5673,107.4035,107.5095,19787.0
2024-08-05 14:00:00,111.54,111.72,111.51,111.6,33973.0,107.5095,107.683,107.4806,107.5673,33973.0
2024-08-05 14:05:00,111.6,111.79,111.6,111.77,27722.0,107.5673,107.7505,107.5673,107.7312,27722.0
2024-08-05 14:10:00,111.78,111.83,111.7,111.82,22009.0,107.7408,107.789,107.6637,107.7794,22009.0
2024-08-05 14:15:00,111.83,112.02,111.79,111.92,29928.0,107.789,107.9722,107.7505,107.8758,29928.0
2024-08-05 14:20:00,111.9,111.98,111.84,111.98,19829.0,107.8565,107.9336,107.7987,107.9336,19829.0
2024-08-05 14:25:00,111.99,112.05,111.9,111.9,19032.0,107.9432,108.0011,107.8565,107.8565,19032.0
2024-08-05 14:30:00,111.91,111.92,111.54,111.6,22321.0,107.8661,107.8758,107.5095,107.5673,22321.0
2024-08-05 14:35:00,111.59,111.75,111.53,111.7,21154.0,107.5577,107.7119,107.4999,107.6637,21154.0
2024-08-05 14:40:00,111.7,111.85,111.66,111.75,31590.0,107.6637,107.8083,107.6252,107.7119,31590.0
2024-08-05 14:45:00,111.75,111.92,111.7,111.91,35268.0,107.7119,107.8758,107.6637,107.8661,35268.0
2024-08-05 14:50:00,111.92,111.93,111.73,111.74,26153.0,107.8758,107.8854,107.6926,107.7023,26153.0
2024-08-05 14:55:00,111.72,111.91,111.66,111.84,25446.0,107.683,107.8661,107.6252,107.7987,25446.0
2024-08-05 15:00:00,111.85,111.88,111.72,111.81,31714.0,107.8083,107.8372,107.683,107.7697,31714.0
2024-08-05 15:05:00,111.8,111.88,111.73,111.74,37536.0,107.7601,107.8372,107.6926,107.7023,37536.0
2024-08-05 15:10:00,111.75,111.75,111.44,111.49,38512.0,107.7119,107.7119,107.4131,107.4613,38512.0
2024-08-05 15:15:00,111.48,111.71,111.48,111.68,34486.0,107.4517,107.6734,107.4517,107.6444,34486.0
2024-08-05 15:20:00,111.69,111.77,111.6,111.6,31313.0,107.6541,107.7312,107.5673,107.5673,31313.0
2024-08-05 15:25:00,111.59,111.63,111.39,111.47,43569.0,107.5577,107.5962,107.3649,107.442,43569.0
2024-08-05 15:30:00,111.49,111.66,111.43,111.65,30058.0,107.4613,107.6252,107.4035,107.6155,30058.0
2024-08-05 15:35:00,111.66,111.71,111.43,111.51,27974.0,107.6252,107.6734,107.4035,107.4806,27974.0
2024-08-05 15:40:00,111.5,111.59,111.4,111.47,58163.0,107.4709,107.5577,107.3746,107.442,58163.0
2024-08-05 15:45:00,111.45,111.57,111.06,111.07,70314.0,107.4228,107.5384,107.0468,107.0565,70314.0
2024-08-05 15:50:00,111.05,111.37,111.05,111.17,93267.0,107.0372,107.3456,107.0372,107.1529,93267.0
2024-08-05 15:55:00,111.19,111.36,111.02,111.08,282705.0,107.1721,107.336,107.0083,107.0661,282705.0
2024-08-06 09:30:00,112.0,113.29,111.36,112.55,118205.0,107.9529,109.1963,107.336,108.483,118205.0
2024-08-06 09:35:00,112.53,113.52,112.53,113.48,47503.0,108.4637,109.418,108.4637,109.3794,47503.0
2024-08-06 09:40:00,113.57,113.92,113.34,113.61,48340.0,109.4661,109.8035,109.2445,109.5047,48340.0
2024-08-06 09:45:00,113.57,113.72,113.27,113.46,32519.0,109.4661,109.6107,109.177,109.3601,32519.0
2024-08-06 09:50:00,113.51,113.98,113.47,113.63,79639.0,109.4083,109.8613,109.3698,109.524,79639.0
2024-08-06 09:55:00,113.61,113.9,113.54,113.81,31170.0,109.5047,109.7842,109.4372,109.6975,31170.0
2024-08-06 10:00:00,113.8,113.84,113.38,113.38,35945.0,109.6878,109.7264,109.283,109.283,35945.0
2024-08-06 10:05:00,113.35,113.43,113.14,113.39,22940.0,109.2541,109.3312,109.0517,109.2927,22940.0
2024-08-06 10:10:00,113.45,113.77,113.45,113.49,22270.0,109.3505,109.6589,109.3505,109.389,22270.0
2024-08-06 10:15:00,113.51,113.92,113.5,113.55,23071.0,109.4083,109.8035,109.3987,109.4469,23071.0
2024-08-06 10:20:00,113.59,113.66,113.3,113.38,18757.0,109.4854,109.5529,109.2059,109.283,18757.0
2024-08-06 10:25:00,113.41,113.77,113.36,113.44,15249.0,109.3119,109.6589,109.2637,109.3408,15249.0
2024-08-06 10:30:00,113.53,113.59,113.36,113.46,12370.0,109.4276,109.4854,109.2637,109.3601,12370.0
2024-08-06 10:35:00,113.46,113.46,112.78,112.8,23700.0,109.3601,109.3601,108.7047,108.724,23700.0
2024-08-06 10:40:00,112.79,113.09,112.67,112.92,31562.0,108.7143,109.0035,108.5987,108.8396,31562.0
2024-08-06 10:45:00,112.94,113.13,112.71,112.75,14234.0,108.8589,109.042,108.6372,108.6758,14234.0
2024-08-06 10:50:00,112.77,113.0,112.68,112.96,19174.0,108.6951,108.9167,108.6083,108.8782,19174.0
2024-08-06 10:55:00,112.98,113.21,112.95,113.05,16191.0,108.8975,109.1192,108.8686,108.9649,16191.0
2024-08-06 11:00:00,113.06,113.27,112.9,113.19,12380.0,108.9746,109.177,108.8204,109.0999,12380.0
2024-08-06 11:05:00,113.22,113.24,113.08,113.08,45572.0,109.1288,109.1481,108.9939,108.9939,45572.0
2024-08-06 11:10:00,113.04,113.31,112.98,113.26,17266.0,108.9553,109.2155,108.8975,109.1673,17266.0
2024-08-06 11:15:00,113.3,113.3,113.08,113.09,11229.0,109.2059,109.2059,108.9939,109.0035,11229.0
2024-08-06 11:20:00,113.06,113.12,112.89,113.07,16444.0,108.9746,109.0324,108.8107,108.9842,16444.0
2024-08-06 11:25:00,113.04,113.29,112.9,113.29,14811.0,108.9553,109.1963,108.8204,109.1963,14811.0
2024-08-06 11:30:00,113.26,113.36,113.04,113.09,19737.0,109.1673,109.2637,108.9553,109.0035,19737.0
2024-08-06 11:35:00,113.13,113.37,113.08,113.28,13488.0,109.042,109.2734,108.9939,109.1866,13488.0
2024-08-06 11:40:00,113.29,113.4,113.15,113.25,18954.0,109.1963,109.3023,109.0613,109.1577,18954.0
2024-08-06 11:45:00,113.29,113.35,113.21,113.3,11898.0,109.1963,109.2541,109.1192,109.2059,11898.0
2024-08-06 11:50:00,113.31,113.49,113.28,113.39,40010.0,109.2155,109.389,109.1866,109.2927,40010.0
2024-08-06 11:55:00,113.41,113.5,113.34,113.46,32435.0,109.3119,109.3987,109.2445,109.3601,32435.0
2024-08-06 12:00:00,113.46,113.63,113.43,113.57,14204.0,109.3601,109.524,109.3312,109.4661,14204.0
2024-08-06 12:05:00,113.59,113.68,113.48,113.49,13941.0,109.4854,109.5722,109.3794,109.389,13941.0
2024-08-06 12:10:00,113.51,113.61,113.43,113.54,26418.0,109.4083,109.5047,109.3312,109.4372,26418.0
2024-08-06 12:15:00,113.55,113.63,113.38,113.39,30968.0,109.4469,109.524,109.283,109.2927,30968.0
2024-08-06 12:20:00,113.41,113.5,113.32,113.39,16191.0,109.3119,109.3987,109.2252,109.2927,16191.0
2024-08-06 12:25:00,113.37,113.41,113.21,113.3,23638.0,109.2734,109.3119,109.1192,109.2059,23638.0
2024-08-06 12:30:00,113.28,113.43,113.28,113.34,11052.0,109.1866,109.3312,109.1866,109.2445,11052.0
2024-08-06 12:35:00,113.31,113.47,113.22,113.42,10271.0,109.2155,109.3698,109.1288,109.3216,10271.0
2024-08-06 12:40:00,113.4,113.46,113.29,113.43,8260.0,109.3023,109.3601,109.1963,109.3312,8260.0
2024-08-06 12:45:00,113.42,113.46,113.34,113.38,14477.0,109.3216,109.3601,109.2445,109.283,14477.0
2024-08-06 12:50:00,113.39,113.66,113.39,113.51,11446.0,109.2927,109.5529,109.2927,109.4083,11446.0
2024-08-06 12:55:00,113.51,113.59,113.41,113.41,13030.0,109.4083,109.4854,109.3119,109.3119,13030.0
2024-08-06 13:00:00,113.41,113.56,113.36,113.36,32389.0,109.3119,109.4565,109.2637,109.2637,32389.0
2024-08-06 13:05:00,113.36,113.43,113.3,113.36,7350.0,109.2637,109.3312,109.2059,109.2637,7350.0
2024-08-06 13:10:00,113.35,113.56,113.33,113.51,26681.0,109.2541,109.4565,109.2348,109.4083,26681.0
2024-08-06 13:15:00,113.53,113.7,113.53,113.65,12180.0,109.4276,109.5915,109.4276,109.5433,12180.0
2024-08-06 13:20:00,113.63,113.69,113.46,113.48,11461.0,109.524,109.5818,109.3601,109.3794,11461.0
2024-08-06 13:25:00,113.47,113.64,113.47,113.55,11180.0,109.3698,109.5336,109.3698,109.4469,11180.0
2024-08-06 13:30:00,113.54,113.6,113.49,113.59,10981.0,109.4372,109.4951,109.389,109.4854,10981.0
2024-08-06 13:35:00,113.6,113.64,113.42,113.47,10486.0,109.4951,109.5336,109.3216,109.3698,10486.0
2024-08-06 13:40:00,113.47,113.59,113.46,113.59,10118.0,109.3698,109.4854,109.3601,109.4854,10118.0
2024-08-06 13:45:00,113.61,113.62,113.32,113.35,18769.0,109.5047,109.5143,109.2252,109.2541,18769.0
2024-08-06 13:50:00,113.39,113.5,113.38,113.5,20410.0,109.2927,109.3987,109.283,109.3987,20410.0
2024-08-06 13:55:00,113.5,113.71,113.5,113.63,13584.0,109.3987,109.6011,109.3987,109.524,13584.0
2024-08-06 14:00:00,113.64,113.66,113.51,113.55,11790.0,109.5336,109.5529,109.4083,109.4469,11790.0
2024-08-06 14:05:00,113.52,113.65,113.49,113.56,18274.0,109.418,109.5433,109.389,109.4565,18274.0
2024-08-06 14:10:00,113.59,113.65,113.42,113.42,13367.0,109.4854,109.5433,109.3216,109.3216,13367.0
2024-08-06 14:15:00,113.41,113.63,113.35,113.63,15136.0,109.3119,109.524,109.2541,109.524,15136.0
2024-08-06 14:20:00,113.65,113.82,113.65,113.74,12830.0,109.5433,109.7071,109.5433,109.63,12830.0
2024-08-06 14:25:00,113.77,113.91,113.76,113.86,10922.0,109.6589,109.7939,109.6493,109.7457,10922.0
2024-08-06 14:30:00,113.89,113.95,113.84,113.95,10986.0,109.7746,109.8324,109.7264,109.8324,10986.0
2024-08-06 14:35:00,113.95,114.06,113.94,114.0,46286.0,109.8324,109.9384,109.8228,109.8806,46286.0
2024-08-06 14:40:00,113.98,114.15,113.98,114.15,11617.0,109.8613,110.0252,109.8613,110.0252,11617.0
2024-08-06 14:45:00,114.15,114.19,114.0,114.1,22357.0,110.0252,110.0637,109.8806,109.977,22357.0
2024-08-06 14:50:00,114.11,114.2,114.03,114.1,19413.0,109.9866,110.0734,109.9095,109.977,19413.0
2024-08-06 14:55:00,114.1,114.16,113.95,114.01,18905.0,109.977,110.0348,109.8324,109.8902,18905.0
2024-08-06 15:00:00,114.01,114.03,113.83,113.84,19333.0,109.8902,109.9095,109.7168,109.7264,19333.0
2024-08-06 15:05:00,113.85,113.88,113.72,113.83,34783.0,109.736,109.7649,109.6107,109.7168,34783.0
2024-08-06 15:10:00,113.81,113.83,113.68,113.82,16647.0,109.6975,109.7168,109.5722,109.7071,16647.0
2024-08-06 15:15:00,113.83,113.9,113.65,113.78,12335.0,109.7168,109.7842,109.5433,109.6686,12335.0
2024-08-06 15:20:00,113.79,114.09,113.75,114.08,16065.0,109.6782,109.9674,109.6396,109.9577,16065.0
2024-08-06 15:25:00,114.09,114.14,113.9,113.9,15318.0,109.9674,110.0156,109.7842,109.7842,15318.0
2024-08-06 15:30:00,113.93,113.96,113.74,113.82,46934.0,109.8131,109.8421,109.63,109.7071,46934.0
2024-08-06 15:35:00,113.81,114.02,113.81,113.91,41188.0,109.6975,109.8999,109.6975,109.7939,41188.0
2024-08-06 15:40:00,113.9,113.9,113.74,113.75,37545.0,109.7842,109.7842,109.63,109.6396,37545.0
2024-08-06 15:45:00,113.73,113.78,113.37,113.51,32783.0,109.6204,109.6686,109.2734,109.4083,32783.0
2024-08-06 15:50:00,113.52,113.79,113.38,113.44,68762.0,109.418,109.6782,109.283,109.3408,68762.0
2024-08-06 15:55:00,113.43,113.49,112.87,112.9,244181.0,109.3312,109.389,108.7914,108.8204,244181.0
2024-08-07 09:30:00,113.22,113.5,112.63,113.15,45357.0,109.1288,109.3987,108.5601,109.0613,45357.0
2024-08-07 09:35:00,113.16,113.41,113.05,113.1,18457.0,109.071,109.3119,108.9649,109.0131,18457.0
2024-08-07 09:40:00,113.15,113.54,113.15,113.4,13635.0,109.0613,109.4372,109.0613,109.3023,13635.0
2024-08-07 09:45:00,113.39,113.56,113.04,113.38,50590.0,109.2927,109.4565,108.9553,109.283,50590.0
2024-08-07 09:50:00,113.3,113.79,113.2,113.72,14703.0,109.2059,109.6782,109.1095,109.6107,14703.0
2024-08-07 09:55:00,113.75,114.05,113.72,114.02,23816.0,109.6396,109.9288,109.6107,109.8999,23816.0
2024-08-07 10:00:00,113.98,114.12,113.84,114.08,22210.0,109.8613,109.9963,109.7264,109.9577,22210.0
2024-08-07 10:05:00,114.05,114.22,113.95,114.19,23968.0,109.9288,110.0927,109.8324,110.0637,23968.0
2024-08-07 10:10:00,114.19,114.2,113.9,113.98,34176.0,110.0637,110.0734,109.7842,109.8613,34176.0
2024-08-07 10:15:00,113.95,114.37,113.95,114.32,33026.0,109.8324,110.2372,109.8324,110.189,33026.0
2024-08-07 10:20:00,114.3,114.31,114.09,114.19,19058.0,110.1698,110.1794,109.9674,110.0637,19058.0
2024-08-07 10:25:00,114.18,114.44,114.13,114.41,16364.0,110.0541,110.3047,110.0059,110.2758,16364.0
2024-08-07 10:30:00,114.42,114.44,114.17,114.32,24054.0,110.2854,110.3047,110.0445,110.189,24054.0
2024-08-07 10:35:00,114.3,114.5,114.26,114.37,36363.0,110.1698,110.3625,110.1312,110.2372,36363.0
2024-08-07 10:40:00,114.39,114.51,114.33,114.39,73171.0,110.2565,110.3722,110.1987,110.2565,73171.0
2024-08-07 10:45:00,114.41,114.51,114.2,114.42,24451.0,110.2758,110.3722,110.0734,110.2854,24451.0
2024-08-07 10:50:00,114.4,114.53,114.39,114.52,78140.0,110.2662,110.3915,110.2565,110.3818,78140.0
2024-08-07 10:55:00,114.52,114.68,114.46,114.57,66777.0,110.3818,110.536,110.324,110.43,66777.0
2024-08-07 11:00:00,114.58,114.6,114.5,114.54,19307.0,110.4397,110.4589,110.3625,110.4011,19307.0
2024-08-07 11:05:00,114.54,114.54,114.37,114.37,48047.0,110.4011,110.4011,110.2372,110.2372,48047.0
2024-08-07 11:10:00,114.38,114.57,114.35,114.42,28618.0,110.2469,110.43,110.218,110.2854,28618.0
2024-08-07 11:15:00,114.43,114.61,114.4,114.52,30327.0,110.2951,110.4686,110.2662,110.3818,30327.0
2024-08-07 11:20:00,114.56,114.78,114.56,114.78,14221.0,110.4204,110.6324,110.4204,110.6324,14221.0
2024-08-07 11:25:00,114.78,114.78,114.62,114.66,22590.0,110.6324,110.6324,110.4782,110.5168,22590.0
2024-08-07 11:30:00,114.63,114.74,114.54,114.55,16784.0,110.4878,110.5939,110.4011,110.4107,16784.0
2024-08-07 11:35:00,114.55,114.65,114.46,114.65,29149.0,110.4107,110.5071,110.324,110.5071,29149.0
2024-08-07 11:40:00,114.63,114.72,114.47,114.48,15531.0,110.4878,110.5746,110.3336,110.3433,15531.0
2024-08-07 11:45:00,114.49,114.52,114.37,114.5,28391.0,110.3529,110.3818,110.2372,110.3625,28391.0
2024-08-07 11:50:00,114.47,114.49,114.18,114.19,25032.0,110.3336,110.3529,110.0541,110.0637,25032.0
2024-08-07 11:55:00,114.19,114.31,114.19,114.25,19764.0,110.0637,110.1794,110.0637,110.1216,19764.0
2024-08-07 12:00:00,114.25,114.37,114.2,114.36,13396.0,110.1216,110.2372,110.0734,110.2276,13396.0
2024-08-07 12:05:00,114.34,114.34,114.22,114.24,15908.0,110.2083,110.2083,110.0927,110.1119,15908.0
2024-08-07 12:10:00,114.23,114.26,113.97,114.05,16294.0,110.1023,110.1312,109.8517,109.9288,16294.0
2024-08-07 12:15:00,114.05,114.08,113.99,114.07,18575.0,109.9288,109.9577,109.871,109.9481,18575.0
2024-08-07 12:20:00,114.06,114.06,113.83,113.87,11541.0,109.9384,109.9384,109.7168,109.7553,11541.0
2024-08-07 12:25:00,113.86,114.02,113.86,114.01,11943.0,109.7457,109.8999,109.7457,109.8902,11943.0
2024-08-07 12:30:00,114.01,114.14,113.95,114.12,7266.0,109.8902,110.0156,109.8324,109.9963,7266.0
2024-08-07 12:35:00,114.13,114.13,113.87,113.98,9893.0,110.0059,110.0059,109.7553,109.8613,9893.0
2024-08-07 12:40:00,114.0,114.09,113.94,113.96,9328.0,109.8806,109.9674,109.8228,109.8421,9328.0
2024-08-07 12:45:00,113.94,113.97,113.89,113.93,9112.0,109.8228,109.8517,109.7746,109.8131,9112.0
2024-08-07 12:50:00,113.92,113.97,113.69,113.7,15045.0,109.8035,109.8517,109.5818,109.5915,15045.0
2024-08-07 12:55:00,113.7,113.72,113.58,113.66,9611.0,109.5915,109.6107,109.4758,109.5529,9611.0
2024-08-07 13:00:00,113.65,113.69,113.57,113.62,13026.0,109.5433,109.5818,109.4661,109.5143,13026.0
2024-08-07 13:05:00,113.61,113.61,113.45,113.48,18307.0,109.5047,109.5047,109.3505,109.3794,18307.0
2024-08-07 13:10:00,113.5,113.56,113.42,113.53,13304.0,109.3987,109.4565,109.3216,109.4276,13304.0
2024-08-07 13:15:00,113.52,113.59,113.42,113.48,15731.0,109.418,109.4854,109.3216,109.3794,15731.0
2024-08-07 13:20:00,113.51,113.73,113.5,113.73,12753.0,109.4083,109.6204,109.3987,109.6204,12753.0
2024-08-07 13:25:00,113.73,113.94,113.6,113.65,214342.0,109.6204,109.8228,109.4951,109.5433,214342.0
2024-08-07 13:30:00,113.67,113.81,113.63,113.7,8201.0,109.5625,109.6975,109.524,109.5915,8201.0
2024-08-07 13:35:00,113.72,113.85,113.68,113.82,12284.0,109.6107,109.736,109.5722,109.7071,12284.0
2024-08-07 13:40:00,113.83,114.02,113.81,113.97,28680.0,109.7168,109.8999,109.6975,109.8517,28680.0
2024-08-07 13:45:00,113.95,113.97,113.7,113.75,77646.0,109.8324,109.8517,109.5915,109.6396,77646.0
2024-08-07 13:50:00,113.75,113.87,113.71,113.71,21718.0,109.6396,109.7553,109.6011,109.6011,21718.0
2024-08-07 13:55:00,113.71,113.72,113.61,113.64,15824.0,109.6011,109.6107,109.5047,109.5336,15824.0
2024-08-07 14:00:00,113.65,113.65,113.28,113.36,17857.0,109.5433,109.5433,109.1866,109.2637,17857.0
2024-08-07 14:05:00,113.39,113.39,113.25,113.3,16752.0,109.2927,109.2927,109.1577,109.2059,16752.0
2024-08-07 14:10:00,113.29,113.33,113.03,113.1,36224.0,109.1963,109.2348,108.9457,109.0131,36224.0
2024-08-07 14:15:00,113.08,113.2,112.92,113.17,21194.0,108.9939,109.1095,108.8396,109.0806,21194.0
2024-08-07 14:20:00,113.16,113.16,112.94,112.94,15050.0,109.071,109.071,108.8589,108.8589,15050.0
2024-08-07 14:25:00,112.96,113.14,112.92,113.07,14420.0,108.8782,109.0517,108.8396,108.9842,14420.0
2024-08-07 14:30:00,113.06,113.07,112.85,113.01,83051.0,108.9746,108.9842,108.7722,108.9264,83051.0
2024-08-07 14:35:00,113.0,113.11,112.83,113.1,35915.0,108.9167,109.0228,108.7529,109.0131,35915.0
2024-08-07 14:40:00,113.12,113.35,113.12,113.29,21925.0,109.0324,109.2541,109.0324,109.1963,21925.0
2024-08-07 14:45:00,113.27,113.33,113.13,113.16,22446.0,109.177,109.2348,109.042,109.071,22446.0
2024-08-07 14:50:00,113.17,113.19,112.91,112.91,20986.0,109.0806,109.0999,108.83,108.83,20986.0
2024-08-07 14:55:00,112.91,113.05,112.9,113.0,12124.0,108.83,108.9649,108.8204,108.9167,12124.0
2024-08-07 15:00:00,113.01,113.1,112.98,113.05,12812.0,108.9264,109.0131,108.8975,108.9649,12812.0
2024-08-07 15:05:00,113.04,113.06,112.97,113.03,11887.0,108.9553,108.9746,108.8878,108.9457,11887.0
2024-08-07 15:10:00,113.04,113.16,113.03,113.08,26767.0,108.9553,109.071,108.9457,108.9939,26767.0
2024-08-07 15:15:00,113.08,113.1,113.0,113.05,20194.0,108.9939,109.0131,108.9167,108.9649,20194.0
2024-08-07 15:20:00,113.06,113.2,113.06,113.18,18788.0,108.9746,109.1095,108.9746,109.0902,18788.0
2024-08-07 15:25:00,113.2,113.29,113.19,113.27,18727.0,109.1095,109.1963,109.0999,109.177,18727.0
2024-08-07 15:30:00,113.26,113.28,113.16,113.2,32537.0,109.1673,109.1866,109.071,109.1095,32537.0
2024-08-07 15:35:00,113.21,113.27,113.18,113.18,25251.0,109.1192,109.177,109.0902,109.0902,25251.0
2024-08-07 15:40:00,113.17,113.17,112.98,113.0,41995.0,109.0806,109.0806,108.8975,108.9167,41995.0
2024-08-07 15:45:00,113.0,113.34,113.0,113.31,62739.0,108.9167,109.2445,108.9167,109.2155,62739.0
2024-08-07 15:50:00,113.29,113.61,113.27,113.61,518257.0,109.1963,109.5047,109.177,109.5047,518257.0
2024-08-07 15:55:00,113.62,113.72,113.5,113.51,295060.0,109.5143,109.6107,109.3987,109.4083,295060.0
2024-08-08 09:30:00,112.47,112.75,111.9,112.65,96343.0,108.4059,108.6758,107.8565,108.5794,96343.0
2024-08-08 09:35:00,112.59,113.03,112.59,112.88,28938.0,108.5216,108.9457,108.5216,108.8011,28938.0
2024-08-08 09:40:00,112.88,112.88,112.46,112.73,65946.0,108.8011,108.8011,108.3963,108.6565,65946.0
2024-08-08 09:45:00,112.71,113.32,112.6,113.2,49217.0,108.6372,109.2252,108.5312,109.1095,49217.0
2024-08-08 09:50:00,113.21,113.39,113.08,113.16,21500.0,109.1192,109.2927,108.9939,109.071,21500.0
2024-08-08 09:55:00,113.23,113.62,113.23,113.41,16492.0,109.1384,109.5143,109.1384,109.3119,16492.0
2024-08-08 10:00:00,113.39,113.65,113.25,113.25,36855.0,109.2927,109.5433,109.1577,109.1577,36855.0
2024-08-08 10:05:00,113.21,113.28,112.81,112.89,66902.0,109.1192,109.1866,108.7336,108.8107,66902.0
2024-08-08 10:10:00,112.89,113.11,112.89,113.05,32491.0,108.8107,109.0228,108.8107,108.9649,32491.0
2024-08-08 10:15:00,113.05,113.42,113.05,113.4,286944.0,108.9649,109.3216,108.9649,109.3023,286944.0
2024-08-08 10:20:00,113.4,113.69,113.37,113.68,26436.0,109.3023,109.5818,109.2734,109.5722,26436.0
2024-08-08 10:25:00,113.68,113.76,113.56,113.64,57066.0,109.5722,109.6493,109.4565,109.5336,57066.0
2024-08-08 10:30:00,113.65,113.85,113.53,113.81,21428.0,109.5433,109.736,109.4276,109.6975,21428.0
2024-08-08 10:35:00,113.79,113.85,113.65,113.77,18836.0,109.6782,109.736,109.5433,109.6589,18836.0
2024-08-08 10:40:00,113.73,113.94,113.73,113.84,18079.0,109.6204,109.8228,109.6204,109.7264,18079.0
2024-08-08 10:45:00,113.85,113.96,113.76,113.86,22642.0,109.736,109.8421,109.6493,109.7457,22642.0
2024-08-08 10:50:00,113.84,113.9,113.66,113.73,44026.0,109.7264,109.7842,109.5529,109.6204,44026.0
2024-08-08 10:55:00,113.74,113.86,113.74,113.8,22999.0,109.63,109.7457,109.63,109.6878,22999.0
2024-08-08 11:00:00,113.82,113.83,113.75,113.83,23287.0,109.7071,109.7168,109.6396,109.7168,23287.0
2024-08-08 11:05:00,113.83,113.85,113.6,113.69,275481.0,109.7168,109.736,109.4951,109.5818,275481.0
2024-08-08 11:10:00,113.69,113.82,113.47,113.48,10962.0,109.5818,109.7071,109.3698,109.3794,10962.0
2024-08-08 11:15:00,113.5,113.59,113.46,113.55,12210.0,109.3987,109.4854,109.3601,109.4469,12210.0
2024-08-08 11:20:00,113.5,113.55,113.4,113.5,14341.0,109.3987,109.4469,109.3023,109.3987,14341.0
2024-08-08 11:25:00,113.5,113.67,113.49,113.57,7925.0,109.3987,109.5625,109.389,109.4661,7925.0
2024-08-08 11:30:00,113.54,113.6,113.43,113.45,11191.0,109.4372,109.4951,109.3312,109.3505,11191.0
2024-08-08 11:35:00,113.47,113.5,113.32,113.49,22498.0,109.3698,109.3987,109.2252,109.389,22498.0
2024-08-08 11:40:00,113.49,113.5,113.33,113.45,23840.0,109.389,109.3987,109.2348,109.3505,23840.0
2024-08-08 11:45:00,113.43,113.56,113.37,113.55,4950.0,109.3312,109.4565,109.2734,109.4469,4950.0
2024-08-08 11:50:00,113.53,113.55,113.45,113.51,6732.0,109.4276,109.4469,109.3505,109.4083,6732.0
2024-08-08 11:55:00,113.5,113.55,113.32,113.32,22720.0,109.3987,109.4469,109.2252,109.2252,22720.0
2024-08-08 12:00:00,113.31,113.49,113.26,113.49,4779.0,109.2155,109.389,109.1673,109.389,4779.0
2024-08-08 12:05:00,113.54,113.56,113.34,113.34,5047.0,109.4372,109.4565,109.2445,109.2445,5047.0
2024-08-08 12:10:00,113.34,113.42,113.3,113.36,9947.0,109.2445,109.3216,109.2059,109.2637,9947.0
2024-08-08 12:15:00,113.36,113.42,113.34,113.36,4760.0,109.2637,109.3216,109.2445,109.2637,4760.0
2024-08-08 12:20:00,113.38,113.46,113.37,113.42,5110.0,109.283,109.3601,109.2734,109.3216,5110.0
2024-08-08 12:25:00,113.43,113.58,113.43,113.57,8718.0,109.3312,109.4758,109.3312,109.4661,8718.0
2024-08-08 12:30:00,113.59,113.59,113.39,113.41,21110.0,109.4854,109.4854,109.2927,109.3119,21110.0
2024-08-08 12:35:00,113.41,113.41,113.26,113.27,15085.0,109.3119,109.3119,109.1673,109.177,15085.0
2024-08-08 12:40:00,113.27,113.31,113.18,113.26,12359.0,109.177,109.2155,109.0902,109.1673,12359.0
2024-08-08 12:45:00,113.25,113.25,113.16,113.2,5522.0,109.1577,109.1577,109.071,109.1095,5522.0
2024-08-08 12:50:00,113.22,113.29,113.15,113.28,10801.0,109.1288,109.1963,109.0613,109.1866,10801.0
2024-08-08 12:55:00,113.27,113.33,113.2,113.2,3435.0,109.177,109.2348,109.1095,109.1095,3435.0
2024-08-08 13:00:00,113.21,113.23,113.01,113.1,26428.0,109.1192,109.1384,108.9264,109.0131,26428.0
2024-08-08 13:05:00,113.12,113.13,113.02,113.04,48527.0,109.0324,109.042,108.936,108.9553,48527.0
2024-08-08 13:10:00,113.04,113.09,112.96,113.03,18818.0,108.9553,109.0035,108.8782,108.9457,18818.0
2024-08-08 13:15:00,113.07,113.15,113.02,113.15,8056.0,108.9842,109.0613,108.936,109.0613,8056.0
2024-08-08 13:20:00,113.12,113.27,113.12,113.22,163131.0,109.0324,109.177,109.0324,109.1288,163131.0
2024-08-08 13:25:00,113.23,113.38,113.22,113.38,5757.0,109.1384,109.283,109.1288,109.283,5757.0
2024-08-08 13:30:00,113.39,113.47,113.27,113.29,11879.0,109.2927,109.3698,109.177,109.1963,11879.0
2024-08-08 13:35:00,113.3,113.3,113.07,113.25,10664.0,109.2059,109.2059,108.9842,109.1577,10664.0
2024-08-08 13:40:00,113.26,113.26,113.12,113.12,21244.0,109.1673,109.1673,109.0324,109.0324,21244.0
2024-08-08 13:45:00,113.08,113.15,113.05,113.1,7617.0,108.9939,109.0613,108.9649,109.0131,7617.0
2024-08-08 13:50:00,113.11,113.16,113.05,113.16,9154.0,109.0228,109.071,108.9649,109.071,9154.0
2024-08-08 13:55:00,113.19,113.21,113.05,113.06,30862.0,109.0999,109.1192,108.9649,108.9746,30862.0
2024-08-08 14:00:00,113.05,113.09,112.97,113.04,11975.0,108.9649,109.0035,108.8878,108.9553,11975.0
2024-08-08 14:05:00,113.04,113.15,112.99,113.14,27527.0,108.9553,109.0613,108.9071,109.0517,27527.0
2024-08-08 14:10:00,113.13,113.16,113.09,113.11,64047.0,109.042,109.071,109.0035,109.0228,64047.0
2024-08-08 14:15:00,113.09,113.2,113.05,113.2,11153.0,109.0035,109.1095,108.9649,109.1095,11153.0
2024-08-08 14:20:00,113.19,113.19,113.06,113.16,9163.0,109.0999,109.0999,108.9746,109.071,9163.0
2024-08-08 14:25:00,113.16,113.17,113.05,113.14,18143.0,109.071,109.0806,108.9649,109.0517,18143.0
2024-08-08 14:30:00,113.12,113.12,112.95,112.96,25872.0,109.0324,109.0324,108.8686,108.8782,25872.0
2024-08-08 14:35:00,112.96,113.06,112.92,113.06,11471.0,108.8782,108.9746,108.8396,108.9746,11471.0
2024-08-08 14:40:00,113.08,113.15,113.02,113.13,7873.0,108.9939,109.0613,108.936,109.042,7873.0
2024-08-08 14:45:00,113.12,113.19,113.09,113.11,111262.0,109.0324,109.0999,109.0035,109.0228,111262.0
2024-08-08 14:50:00,113.14,113.16,113.02,113.1,27987.0,109.0517,109.071,108.936,109.0131,27987.0
2024-08-08 14:55:00,113.09,113.15,113.08,113.12,16914.0,109.0035,109.0613,108.9939,109.0324,16914.0
2024-08-08 15:00:00,113.12,113.13,113.04,113.11,32444.0,109.0324,109.042,108.9553,109.0228,32444.0
2024-08-08 15:05:00,113.1,113.2,113.09,113.16,15144.0,109.0131,109.1095,109.0035,109.071,15144.0
2024-08-08 15:10:00,113.14,113.21,113.11,113.2,11894.0,109.0517,109.1192,109.0228,109.1095,11894.0
2024-08-08 15:15:00,113.23,113.26,113.08,113.08,16356.0,109.1384,109.1673,108.9939,108.9939,16356.0
2024-08-08 15:20:00,113.08,113.11,112.99,113.07,25668.0,108.9939,109.0228,108.9071,108.9842,25668.0
2024-08-08 15:25:00,113.07,113.17,113.06,113.14,65061.0,108.9842,109.0806,108.9746,109.0517,65061.0
2024-08-08 15:30:00,113.13,113.19,112.94,113.05,32566.0,109.042,109.0999,108.8589,108.9649,32566.0
2024-08-08 15:35:00,113.05,113.05,112.81,112.82,103812.0,108.9649,108.9649,108.7336,108.7432,103812.0
2024-08-08 15:40:00,112.82,112.83,112.54,112.63,42786.0,108.7432,108.7529,108.4734,108.5601,42786.0
2024-08-08 15:45:00,112.63,112.65,112.39,112.48,84212.0,108.5601,108.5794,108.3288,108.4155,84212.0
2024-08-08 15:50:00,112.48,112.55,112.23,112.39,73619.0,108.4155,108.483,108.1746,108.3288,73619.0
2024-08-08 15:55:00,112.39,112.58,112.21,112.44,276987.0,108.3288,108.5119,108.1553,108.377,276987.0
2024-08-09 09:30:00,112.95,112.96,111.44,111.52,56592.0,108.8686,108.8782,107.4131,107.4902,56592.0
2024-08-09 09:35:00,111.52,111.64,111.26,111.26,11660.0,107.4902,107.6059,107.2396,107.2396,11660.0
2024-08-09 09:40:00,111.24,111.46,111.2,111.46,14135.0,107.2203,107.4324,107.1818,107.4324,14135.0
2024-08-09 09:45:00,111.37,111.43,111.13,111.35,12494.0,107.3456,107.4035,107.1143,107.3264,12494.0
2024-08-09 09:50:00,111.33,111.64,111.3,111.5,5023.0,107.3071,107.6059,107.2782,107.4709,5023.0
2024-08-09 09:55:00,111.51,111.8,111.44,111.74,13612.0,107.4806,107.7601,107.4131,107.7023,13612.0
2024-08-09 10:00:00,111.74,111.77,111.51,111.61,46137.0,107.7023,107.7312,107.4806,107.577,46137.0
2024-08-09 10:05:00,111.64,111.9,111.48,111.86,19280.0,107.6059,107.8565,107.4517,107.8179,19280.0
2024-08-09 10:10:00,111.86,111.97,111.77,111.83,15587.0,107.8179,107.924,107.7312,107.789,15587.0
2024-08-09 10:15:00,111.82,111.84,111.6,111.69,13350.0,107.7794,107.7987,107.5673,107.6541,13350.0
2024-08-09 10:20:00,111.68,111.92,111.56,111.92,9946.0,107.6444,107.8758,107.5288,107.8758,9946.0
2024-08-09 10:25:00,111.93,111.93,111.8,111.88,3929.0,107.8854,107.8854,107.7601,107.8372,3929.0
2024-08-09 10:30:00,111.89,112.04,111.85,112.04,6289.0,107.8469,107.9914,107.8083,107.9914,6289.0
2024-08-09 10:35:00,112.0,112.07,111.97,112.04,5874.0,107.9529,108.0204,107.924,107.9914,5874.0
2024-08-09 10:40:00,112.07,112.18,112.01,112.18,5515.0,108.0204,108.1264,107.9625,108.1264,5515.0
2024-08-09 10:45:00,112.18,112.18,111.87,111.87,5988.0,108.1264,108.1264,107.8276,107.8276,5988.0
2024-08-09 10:50:00,111.87,112.09,111.86,112.07,10655.0,107.8276,108.0396,107.8179,108.0204,10655.0
2024-08-09 10:55:00,112.07,112.15,112.02,112.11,10747.0,108.0204,108.0975,107.9722,108.0589,10747.0
2024-08-09 11:00:00,112.12,112.12,111.92,112.02,5501.0,108.0685,108.0685,107.8758,107.9722,5501.0
2024-08-09 11:05:00,112.04,112.29,112.02,112.28,10357.0,107.9914,108.2324,107.9722,108.2228,10357.0
2024-08-09 11:10:00,112.27,112.39,112.17,112.32,10814.0,108.2131,108.3288,108.1167,108.2613,10814.0
2024-08-09 11:15:00,112.33,112.36,112.29,112.32,2437.0,108.271,108.2999,108.2324,108.2613,2437.0
2024-08-09 11:20:00,112.31,112.35,112.26,112.28,6178.0,108.2517,108.2902,108.2035,108.2228,6178.0
2024-08-09 11:25:00,112.29,112.3,112.19,112.24,7248.0,108.2324,108.242,108.136,108.1842,7248.0
2024-08-09 11:30:00,112.24,112.41,112.24,112.34,8227.0,108.1842,108.3481,108.1842,108.2806,8227.0
2024-08-09 11:35:00,112.4,112.47,112.37,112.43,2910.0,108.3384,108.4059,108.3095,108.3673,2910.0
2024-08-09 11:40:00,112.44,112.56,112.38,112.56,11493.0,108.377,108.4926,108.3191,108.4926,11493.0
2024-08-09 11:45:00,112.58,112.66,112.53,112.6,5276.0,108.5119,108.589,108.4637,108.5312,5276.0
2024-08-09 11:50:00,112.59,112.62,112.55,112.55,10634.0,108.5216,108.5505,108.483,108.483,10634.0
2024-08-09 11:55:00,112.54,112.56,112.41,112.5,5932.0,108.4734,108.4926,108.3481,108.4348,5932.0
2024-08-09 12:00:00,112.5,112.5,112.37,112.44,3910.0,108.4348,108.4348,108.3095,108.377,3910.0
2024-08-09 12:05:00,112.45,112.54,112.44,112.48,6856.0,108.3866,108.4734,108.377,108.4155,6856.0
2024-08-09 12:10:00,112.51,112.57,112.47,112.57,4091.0,108.4445,108.5023,108.4059,108.5023,4091.0
2024-08-09 12:15:00,112.59,112.61,112.5,112.5,4570.0,108.5216,108.5408,108.4348,108.4348,4570.0
2024-08-09 12:20:00,112.49,112.49,112.36,112.39,5630.0,108.4252,108.4252,108.2999,108.3288,5630.0
2024-08-09 12:25:00,112.41,112.43,112.33,112.38,9851.0,108.3481,108.3673,108.271,108.3191,9851.0
2024-08-09 12:30:00,112.37,112.41,112.36,112.41,2852.0,108.3095,108.3481,108.2999,108.3481,2852.0
2024-08-09 12:35:00,112.41,112.49,112.35,112.49,2936.0,108.3481,108.4252,108.2902,108.4252,2936.0
2024-08-09 12:40:00,112.48,112.54,112.47,112.51,4339.0,108.4155,108.4734,108.4059,108.4445,4339.0
2024-08-09 12:45:00,112.52,112.54,112.45,112.54,4206.0,108.4541,108.4734,108.3866,108.4734,4206.0
2024-08-09 12:50:00,112.54,112.54,112.4,112.49,4602.0,108.4734,108.4734,108.3384,108.4252,4602.0
2024-08-09 12:55:00,112.5,112.6,112.48,112.59,4679.0,108.4348,108.5312,108.4155,108.5216,4679.0
2024-08-09 13:00:00,112.61,112.64,112.58,112.59,6788.0,108.5408,108.5698,108.5119,108.5216,6788.0
2024-08-09 13:05:00,112.59,112.6,112.46,112.52,6476.0,108.5216,108.5312,108.3963,108.4541,6476.0
2024-08-09 13:10:00,112.55,112.66,112.55,112.66,3393.0,108.483,108.589,108.483,108.589,3393.0
2024-08-09 13:15:00,112.66,112.7,112.63,112.69,4452.0,108.589,108.6276,108.5601,108.6179,4452.0
2024-08-09 13:20:00,112.73,112.76,112.67,112.68,10872.0,108.6565,108.6854,108.5987,108.6083,10872.0
2024-08-09 13:25:00,112.69,112.79,112.68,112.78,6060.0,108.6179,108.7143,108.6083,108.7047,6060.0
2024-08-09 13:30:00,112.79,112.82,112.71,112.73,4874.0,108.7143,108.7432,108.6372,108.6565,4874.0
2024-08-09 13:35:00,112.73,112.73,112.66,112.68,5235.0,108.6565,108.6565,108.589,108.6083,5235.0
2024-08-09 13:40:00,112.67,112.67,112.48,112.53,8387.0,108.5987,108.5987,108.4155,108.4637,8387.0
2024-08-09 13:45:00,112.53,112.63,112.53,112.59,4096.0,108.4637,108.5601,108.4637,108.5216,4096.0
2024-08-09 13:50:00,112.61,112.62,112.48,112.49,6419.0,108.5408,108.5505,108.4155,108.4252,6419.0
2024-08-09 13:55:00,112.48,112.48,112.41,112.42,7329.0,108.4155,108.4155,108.3481,108.3577,7329.0
2024-08-09 14:00:00,112.41,112.41,112.27,112.29,4688.0,108.3481,108.3481,108.2131,108.2324,4688.0
2024-08-09 14:05:00,112.28,112.37,112.26,112.37,14948.0,108.2228,108.3095,108.2035,108.3095,14948.0
2024-08-09 14:10:00,112.37,112.39,112.3,112.34,6698.0,108.3095,108.3288,108.242,108.2806,6698.0
2024-08-09 14:15:00,112.33,112.33,112.23,112.31,4966.0,108.271,108.271,108.1746,108.2517,4966.0
2024-08-09 14:20:00,112.35,112.41,112.34,112.39,3820.0,108.2902,108.3481,108.2806,108.3288,3820.0
2024-08-09 14:25:00,112.4,112.44,112.36,112.37,7052.0,108.3384,108.377,108.2999,108.3095,7052.0
2024-08-09 14:30:00,112.37,112.42,112.37,112.39,3727.0,108.3095,108.3577,108.3095,108.3288,3727.0
2024-08-09 14:35:00,112.39,112.5,112.39,112.49,8557.0,108.3288,108.4348,108.3288,108.4252,8557.0
2024-08-09 14:40:00,112.47,112.56,112.43,112.52,4766.0,108.4059,108.4926,108.3673,108.4541,4766.0
2024-08-09 14:45:00,112.56,112.62,112.53,112.59,5075.0,108.4926,108.5505,108.4637,108.5216,5075.0
2024-08-09 14:50:00,112.58,112.62,112.52,112.62,3662.0,108.5119,108.5505,108.4541,108.5505,3662.0
2024-08-09 14:55:00,112.63,112.69,112.56,112.67,6712.0,108.5601,108.6179,108.4926,108.5987,6712.0
2024-08-09 15:00:00,112.69,112.73,112.63,112.67,7455.0,108.6179,108.6565,108.5601,108.5987,7455.0
2024-08-09 15:05:00,112.66,112.75,112.63,112.68,5576.0,108.589,108.6758,108.5601,108.6083,5576.0
2024-08-09 15:10:00,112.69,112.7,112.63,112.68,6131.0,108.6179,108.6276,108.5601,108.6083,6131.0
2024-08-09 15:15:00,112.69,112.74,112.65,112.72,7706.0,108.6179,108.6661,108.5794,108.6469,7706.0
2024-08-09 15:20:00,112.7,112.73,112.65,112.72,11883.0,108.6276,108.6565,108.5794,108.6469,11883.0
2024-08-09 15:25:00,112.7,112.75,112.67,112.69,9181.0,108.6276,108.6758,108.5987,108.6179,9181.0
2024-08-09 15:30:00,112.68,112.74,112.61,112.73,10036.0,108.6083,108.6661,108.5408,108.6565,10036.0
2024-08-09 15:35:00,112.72,112.77,112.62,112.67,11327.0,108.6469,108.6951,108.5505,108.5987,11327.0
2024-08-09 15:40:00,112.69,112.8,112.68,112.76,15129.0,108.6179,108.724,108.6083,108.6854,15129.0
2024-08-09 15:45:00,112.78,112.93,112.75,112.91,19992.0,108.7047,108.8493,108.6758,108.83,19992.0
2024-08-09 15:50:00,112.89,112.94,112.7,112.78,28664.0,108.8107,108.8589,108.6276,108.7047,28664.0
2024-08-09 15:55:00,112.77,112.85,112.63,112.66,229212.0,108.6951,108.7722,108.5601,108.589,229212.0
2024-08-12 09:30:00,112.63,112.63,112.09,112.21,37634.0,108.5601,108.5601,108.0396,108.1553,37634.0
2024-08-12 09:35:00,112.24,112.33,112.15,112.28,10399.0,108.1842,108.271,108.0975,108.2228,10399.0
2024-08-12 09:40:00,112.25,112.57,112.23,112.52,27119.0,108.1938,108.5023,108.1746,108.4541,27119.0
2024-08-12 09:45:00,112.5,112.55,112.3,112.35,13260.0,108.4348,108.483,108.242,108.2902,13260.0
2024-08-12 09:50:00,112.41,112.49,112.11,112.11,13383.0,108.3481,108.4252,108.0589,108.0589,13383.0
2024-08-12 09:55:00,112.16,112.36,112.12,112.29,15127.0,108.1071,108.2999,108.0685,108.2324,15127.0
2024-08-12 10:00:00,112.29,112.31,112.14,112.16,9315.0,108.2324,108.2517,108.0878,108.1071,9315.0
2024-08-12 10:05:00,112.2,112.32,112.15,112.25,5974.0,108.1457,108.2613,108.0975,108.1938,5974.0
2024-08-12 10:10:00,112.33,112.51,112.33,112.46,6774.0,108.271,108.4445,108.271,108.3963,6774.0
2024-08-12 10:15:00,112.46,112.53,112.38,112.47,11332.0,108.3963,108.4637,108.3191,108.4059,11332.0
2024-08-12 10:20:00,112.46,112.5,112.34,112.43,3873.0,108.3963,108.4348,108.2806,108.3673,3873.0
2024-08-12 10:25:00,112.42,112.49,112.35,112.47,10421.0,108.3577,108.4252,108.2902,108.4059,10421.0
2024-08-12 10:30:00,112.47,112.54,112.41,112.45,7400.0,108.4059,108.4734,108.3481,108.3866,7400.0
2024-08-12 10:35:00,112.45,112.48,112.36,112.41,5404.0,108.3866,108.4155,108.2999,108.3481,5404.0
2024-08-12 10:40:00,112.41,112.64,112.38,112.63,27762.0,108.3481,108.5698,108.3191,108.5601,27762.0
2024-08-12 10:45:00,112.62,112.65,112.57,112.59,7097.0,108.5505,108.5794,108.5023,108.5216,7097.0
2024-08-12 10:50:00,112.62,112.81,112.62,112.69,9033.0,108.5505,108.7336,108.5505,108.6179,9033.0
2024-08-12 10:55:00,112.7,112.81,112.67,112.67,6393.0,108.6276,108.7336,108.5987,108.5987,6393.0
2024-08-12 11:00:00,112.7,112.76,112.41,112.41,9015.0,108.6276,108.6854,108.3481,108.3481,9015.0
2024-08-12 11:05:00,112.43,112.5,112.4,112.41,5748.0,108.3673,108.4348,108.3384,108.3481,5748.0
2024-08-12 11:10:00,112.4,112.41,112.33,112.4,5966.0,108.3384,108.3481,108.271,108.3384,5966.0
2024-08-12 11:15:00,112.39,112.39,112.24,112.33,7133.0,108.3288,108.3288,108.1842,108.271,7133.0
2024-08-12 11:20:00,112.31,112.37,112.28,112.28,5092.0,108.2517,108.3095,108.2228,108.2228,5092.0
2024-08-12 11:25:00,112.33,112.38,112.29,112.29,17550.0,108.271,108.3191,108.2324,108.2324,17550.0
2024-08-12 11:30:00,112.29,112.46,112.25,112.45,7950.0,108.2324,108.3963,108.1938,108.3866,7950.0
2024-08-12 11:35:00,112.48,112.6,112.41,112.6,14069.0,108.4155,108.5312,108.3481,108.5312,14069.0
2024-08-12 11:40:00,112.6,112.6,112.49,112.52,4555.0,108.5312,108.5312,108.4252,108.4541,4555.0
2024-08-12 11:45:00,112.53,112.53,112.42,112.5,6545.0,108.4637,108.4637,108.3577,108.4348,6545.0
2024-08-12 11:50:00,112.49,112.73,112.47,112.72,6898.0,108.4252,108.6565,108.4059,108.6469,6898.0
2024-08-12 11:55:00,112.73,112.8,112.67,112.8,7391.0,108.6565,108.724,108.5987,108.724,7391.0
2024-08-12 12:00:00,112.8,112.91,112.73,112.76,12345.0,108.724,108.83,108.6565,108.6854,12345.0
2024-08-12 12:05:00,112.76,112.76,112.53,112.58,7910.0,108.6854,108.6854,108.4637,108.5119,7910.0
2024-08-12 12:10:00,112.59,112.7,112.59,112.65,14507.0,108.5216,108.6276,108.5216,108.5794,14507.0
2024-08-12 12:15:00,112.64,112.7,112.56,112.56,14344.0,108.5698,108.6276,108.4926,108.4926,14344.0
2024-08-12 12:20:00,112.56,112.59,112.51,112.57,5356.0,108.4926,108.5216,108.4445,108.5023,5356.0
2024-08-12 12:25:00,112.6,112.64,112.56,112.56,3548.0,108.5312,108.5698,108.4926,108.4926,3548.0
2024-08-12 12:30:00,112.57,112.59,112.56,112.59,3740.0,108.5023,108.5216,108.4926,108.5216,3740.0
2024-08-12 12:35:00,112.58,112.7,112.55,112.69,9461.0,108.5119,108.6276,108.483,108.6179,9461.0
2024-08-12 12:40:00,112.71,112.82,112.69,112.82,8929.0,108.6372,108.7432,108.6179,108.7432,8929.0
2024-08-12 12:45:00,112.81,112.9,112.81,112.86,4691.0,108.7336,108.8204,108.7336,108.7818,4691.0
2024-08-12 12:50:00,112.83,112.83,112.75,112.75,32260.0,108.7529,108.7529,108.6758,108.6758,32260.0
2024-08-12 12:55:00,112.75,112.76,112.67,112.73,5007.0,108.6758,108.6854,108.5987,108.6565,5007.0
2024-08-12 13:00:00,112.7,112.82,112.69,112.82,4731.0,108.6276,108.7432,108.6179,108.7432,4731.0
2024-08-12 13:05:00,112.8,112.89,112.77,112.87,9438.0,108.724,108.8107,108.6951,108.7914,9438.0
2024-08-12 13:10:00,112.88,112.94,112.85,112.88,14121.0,108.8011,108.8589,108.7722,108.8011,14121.0
2024-08-12 13:15:00,112.89,112.99,112.89,112.95,5829.0,108.8107,108.9071,108.8107,108.8686,5829.0
2024-08-12 13:20:00,112.95,113.05,112.94,112.99,10183.0,108.8686,108.9649,108.8589,108.9071,10183.0
2024-08-12 13:25:00,112.98,113.06,112.93,113.06,5103.0,108.8975,108.9746,108.8493,108.9746,5103.0
2024-08-12 13:30:00,113.06,113.16,113.06,113.15,10442.0,108.9746,109.071,108.9746,109.0613,10442.0
2024-08-12 13:35:00,113.14,113.15,113.0,113.0,27702.0,109.0517,109.0613,108.9167,108.9167,27702.0
2024-08-12 13:40:00,112.99,113.01,112.86,112.9,11379.0,108.9071,108.9264,108.7818,108.8204,11379.0
2024-08-12 13:45:00,112.9,112.91,112.71,112.71,40909.0,108.8204,108.83,108.6372,108.6372,40909.0
2024-08-12 13:50:00,112.72,112.74,112.57,112.62,39917.0,108.6469,108.6661,108.5023,108.5505,39917.0
2024-08-12 13:55:00,112.63,112.73,112.58,112.71,14451.0,108.5601,108.6565,108.5119,108.6372,14451.0
2024-08-12 14:00:00,112.73,112.74,112.66,112.68,10060.0,108.6565,108.6661,108.589,108.6083,10060.0
2024-08-12 14:05:00,112.67,112.72,112.57,112.72,9251.0,108.5987,108.6469,108.5023,108.6469,9251.0
2024-08-12 14:10:00,112.76,112.93,112.75,112.91,35061.0,108.6854,108.8493,108.6758,108.83,35061.0
2024-08-12 14:15:00,112.92,112.98,112.89,112.98,11805.0,108.8396,108.8975,108.8107,108.8975,11805.0
2024-08-12 14:20:00,112.98,113.03,112.92,112.95,7755.0,108.8975,108.9457,108.8396,108.8686,7755.0
2024-08-12 14:25:00,112.94,113.03,112.94,112.95,4566.0,108.8589,108.9457,108.8589,108.8686,4566.0
2024-08-12 14:30:00,112.96,113.05,112.95,112.99,6953.0,108.8782,108.9649,108.8686,108.9071,6953.0
2024-08-12 14:35:00,112.99,113.1,112.99,113.07,8998.0,108.9071,109.0131,108.9071,108.9842,8998.0
2024-08-12 14:40:00,113.04,113.17,113.04,113.12,41743.0,108.9553,109.0806,108.9553,109.0324,41743.0
2024-08-12 14:45:00,113.13,113.19,113.12,113.16,3191.0,109.042,109.0999,109.0324,109.071,3191.0
2024-08-12 14:50:00,113.17,113.24,113.17,113.18,4254.0,109.0806,109.1481,109.0806,109.0902,4254.0
2024-08-12 14:55:00,113.18,113.18,113.05,113.1,11912.0,109.0902,109.0902,108.9649,109.0131,11912.0
2024-08-12 15:00:00,113.1,113.16,113.03,113.16,6489.0,109.0131,109.071,108.9457,109.071,6489.0
2024-08-12 15:05:00,113.17,113.18,113.11,113.15,3941.0,109.0806,109.0902,109.0228,109.0613,3941.0
2024-08-12 15:10:00,113.14,113.19,113.1,113.1,9153.0,109.0517,109.0999,109.0131,109.0131,9153.0
2024-08-12 15:15:00,113.09,113.09,113.02,113.05,30952.0,109.0035,109.0035,108.936,108.9649,30952.0
2024-08-12 15:20:00,113.07,113.1,113.04,113.09,6445.0,108.9842,109.0131,108.9553,109.0035,6445.0
2024-08-12 15:25:00,113.1,113.11,113.04,113.06,8481.0,109.0131,109.0228,108.9553,108.9746,8481.0
2024-08-12 15:30:00,113.08,113.11,113.03,113.09,9522.0,108.9939,109.0228,108.9457,109.0035,9522.0
2024-08-12 15:35:00,113.1,113.12,113.06,113.11,13744.0,109.0131,109.0324,108.9746,109.0228,13744.0
2024-08-12 15:40:00,113.1,113.12,113.01,113.02,9207.0,109.0131,109.0324,108.9264,108.936,9207.0
2024-08-12 15:45:00,113.04,113.05,112.99,113.04,16270.0,108.9553,108.9649,108.9071,108.9553,16270.0
2024-08-12 15:50:00,113.05,113.19,113.05,113.08,37086.0,108.9649,109.0999,108.9649,108.9939,37086.0
2024-08-12 15:55:00,113.09,113.42,113.09,113.37,144688.0,109.0035,109.3216,109.0035,109.2734,144688.0
2024-08-13 09:30:00,113.35,113.5,112.88,113.4,55088.0,109.2541,109.3987,108.8011,109.3023,55088.0
2024-08-13 09:35:00,113.35,113.41,113.14,113.29,11558.0,109.2541,109.3119,109.0517,109.1963,11558.0
2024-08-13 09:40:00,113.31,113.49,113.18,113.34,54311.0,109.2155,109.389,109.0902,109.2445,54311.0
2024-08-13 09:45:00,113.3,113.36,113.01,113.11,10830.0,109.2059,109.2637,108.9264,109.0228,10830.0
2024-08-13 09:50:00,113.08,113.39,113.04,113.05,15703.0,108.9939,109.2927,108.9553,108.9649,15703.0
2024-08-13 09:55:00,113.05,113.24,113.05,113.14,5387.0,108.9649,109.1481,108.9649,109.0517,5387.0
2024-08-13 10:00:00,113.14,113.19,113.03,113.17,14819.0,109.0517,109.0999,108.9457,109.0806,14819.0
2024-08-13 10:05:00,113.18,113.25,113.0,113.12,13883.0,109.0902,109.1577,108.9167,109.0324,13883.0
2024-08-13 10:10:00,113.12,113.18,113.05,113.11,11518.0,109.0324,109.0902,108.9649,109.0228,11518.0
2024-08-13 10:15:00,113.1,113.1,112.88,112.88,8808.0,109.0131,109.0131,108.8011,108.8011,8808.0
2024-08-13 10:20:00,112.92,113.06,112.91,112.99,5444.0,108.8396,108.9746,108.83,108.9071,5444.0
2024-08-13 10:25:00,113.02,113.17,113.02,113.16,4781.0,108.936,109.0806,108.936,109.071,4781.0
2024-08-13 10:30:00,113.14,113.15,112.99,113.07,11471.0,109.0517,109.0613,108.9071,108.9842,11471.0
2024-08-13 10:35:00,113.06,113.22,112.99,113.21,12694.0,108.9746,109.1288,108.9071,109.1192,12694.0
2024-08-13 10:40:00,113.21,113.28,113.17,113.24,14827.0,109.1192,109.1866,109.0806,109.1481,14827.0
2024-08-13 10:45:00,113.25,113.29,113.08,113.16,11372.0,109.1577,109.1963,108.9939,109.071,11372.0
2024-08-13 10:50:00,113.15,113.29,113.15,113.21,15254.0,109.0613,109.1963,109.0613,109.1192,15254.0
2024-08-13 10:55:00,113.22,113.29,113.12,113.28,35224.0,109.1288,109.1963,109.0324,109.1866,35224.0
2024-08-13 11:00:00,113.26,113.45,113.26,113.33,41955.0,109.1673,109.3505,109.1673,109.2348,41955.0
2024-08-13 11:05:00,113.33,113.39,113.18,113.18,15640.0,109.2348,109.2927,109.0902,109.0902,15640.0
2024-08-13 11:10:00,113.17,113.19,113.07,113.07,10716.0,109.0806,109.0999,108.9842,108.9842,10716.0
2024-08-13 11:15:00,113.06,113.33,113.05,113.27,17410.0,108.9746,109.2348,108.9649,109.177,17410.0
2024-08-13 11:20:00,113.28,113.29,113.22,113.27,14588.0,109.1866,109.1963,109.1288,109.177,14588.0
2024-08-13 11:25:00,113.3,113.31,113.09,113.09,20782.0,109.2059,109.2155,109.0035,109.0035,20782.0
2024-08-13 11:30:00,113.08,113.19,113.07,113.16,9506.0,108.9939,109.0999,108.9842,109.071,9506.0
2024-08-13 11:35:00,113.15,113.23,113.13,113.13,15466.0,109.0613,109.1384,109.042,109.042,15466.0
2024-08-13 11:40:00,113.12,113.21,113.1,113.17,8287.0,109.0324,109.1192,109.0131,109.0806,8287.0
2024-08-13 11:45:00,113.18,113.2,113.14,113.18,4768.0,109.0902,109.1095,109.0517,109.0902,4768.0
2024-08-13 11:50:00,113.2,113.2,113.1,113.1,5906.0,109.1095,109.1095,109.0131,109.0131,5906.0
2024-08-13 11:55:00,113.09,113.13,113.04,113.12,5845.0,109.0035,109.042,108.9553,109.0324,5845.0
2024-08-13 12:00:00,113.12,113.13,113.05,113.07,5816.0,109.0324,109.042,108.9649,108.9842,5816.0
2024-08-13 12:05:00,113.06,113.09,112.83,112.83,7655.0,108.9746,109.0035,108.7529,108.7529,7655.0
2024-08-13 12:10:00,112.85,112.87,112.77,112.83,8547.0,108.7722,108.7914,108.6951,108.7529,8547.0
2024-08-13 12:15:00,112.81,112.88,112.79,112.88,4395.0,108.7336,108.8011,108.7143,108.8011,4395.0
2024-08-13 12:20:00,112.87,113.0,112.85,112.85,7191.0,108.7914,108.9167,108.7722,108.7722,7191.0
2024-08-13 12:25:00,112.82,112.87,112.79,112.85,4684.0,108.7432,108.7914,108.7143,108.7722,4684.0
2024-08-13 12:30:00,112.84,113.0,112.81,113.0,10789.0,108.7625,108.9167,108.7336,108.9167,10789.0
2024-08-13 12:35:00,113.01,113.26,113.01,113.24,5750.0,108.9264,109.1673,108.9264,109.1481,5750.0
2024-08-13 12:40:00,113.26,113.29,113.2,113.25,31424.0,109.1673,109.1963,109.1095,109.1577,31424.0
2024-08-13 12:45:00,113.25,113.36,113.22,113.33,42813.0,109.1577,109.2637,109.1288,109.2348,42813.0
2024-08-13 12:50:00,113.34,113.47,113.31,113.47,43649.0,109.2445,109.3698,109.2155,109.3698,43649.0
2024-08-13 12:55:00,113.44,113.51,113.36,113.36,12114.0,109.3408,109.4083,109.2637,109.2637,12114.0
2024-08-13 13:00:00,113.37,113.37,113.17,113.18,6544.0,109.2734,109.2734,109.0806,109.0902,6544.0
2024-08-13 13:05:00,113.18,113.21,112.95,112.96,7340.0,109.0902,109.1192,108.8686,108.8782,7340.0
2024-08-13 13:10:00,112.99,113.11,112.96,113.03,4280.0,108.9071,109.0228,108.8782,108.9457,4280.0
2024-08-13 13:15:00,113.04,113.08,113.0,113.05,4769.0,108.9553,108.9939,108.9167,108.9649,4769.0
2024-08-13 13:20:00,113.07,113.21,113.07,113.21,4054.0,108.9842,109.1192,108.9842,109.1192,4054.0
2024-08-13 13:25:00,113.22,113.31,113.21,113.23,5770.0,109.1288,109.2155,109.1192,109.1384,5770.0
2024-08-13 13:30:00,113.23,113.28,113.17,113.24,3762.0,109.1384,109.1866,109.0806,109.1481,3762.0
2024-08-13 13:35:00,113.28,113.34,113.25,113.26,3675.0,109.1866,109.2445,109.1577,109.1673,3675.0
2024-08-13 13:40:00,113.29,113.29,113.22,113.23,5578.0,109.1963,109.1963,109.1288,109.1384,5578.0
2024-08-13 13:45:00,113.25,113.36,113.24,113.3,12974.0,109.1577,109.2637,109.1481,109.2059,12974.0
2024-08-13 13:50:00,113.3,113.4,113.3,113.38,5864.0,109.2059,109.3023,109.2059,109.283,5864.0
2024-08-13 13:55:00,113.38,113.44,113.38,113.41,19199.0,109.283,109.3408,109.283,109.3119,19199.0
2024-08-13 14:00:00,113.4,113.47,113.39,113.47,8623.0,109.3023,109.3698,109.2927,109.3698,8623.0
2024-08-13 14:05:00,113.47,113.49,113.36,113.39,12973.0,109.3698,109.389,109.2637,109.2927,12973.0
2024-08-13 14:10:00,113.39,113.48,113.38,113.48,5942.0,109.2927,109.3794,109.283,109.3794,5942.0
2024-08-13 14:15:00,113.47,113.56,113.44,113.52,12017.0,109.3698,109.4565,109.3408,109.418,12017.0
2024-08-13 14:20:00,113.52,113.57,113.5,113.51,7264.0,109.418,109.4661,109.3987,109.4083,7264.0
2024-08-13 14:25:00,113.53,113.59,113.52,113.53,11879.0,109.4276,109.4854,109.418,109.4276,11879.0
2024-08-13 14:30:00,113.52,113.71,113.52,113.71,21210.0,109.418,109.6011,109.418,109.6011,21210.0
2024-08-13 14:35:00,113.72,113.72,113.64,113.69,11660.0,109.6107,109.6107,109.5336,109.5818,11660.0
2024-08-13 14:40:00,113.67,113.74,113.67,113.73,22542.0,109.5625,109.63,109.5625,109.6204,22542.0
2024-08-13 14:45:00,113.73,113.73,113.63,113.69,8636.0,109.6204,109.6204,109.524,109.5818,8636.0
2024-08-13 14:50:00,113.67,113.69,113.43,113.44,18385.0,109.5625,109.5818,109.3312,109.3408,18385.0
2024-08-13 14:55:00,113.44,113.55,113.43,113.5,16355.0,109.3408,109.4469,109.3312,109.3987,16355.0
2024-08-13 15:00:00,113.48,113.62,113.47,113.61,11121.0,109.3794,109.5143,109.3698,109.5047,11121.0
2024-08-13 15:05:00,113.61,113.61,113.52,113.55,11008.0,109.5047,109.5047,109.418,109.4469,11008.0
2024-08-13 15:10:00,113.54,113.61,113.52,113.56,15665.0,109.4372,109.5047,109.418,109.4565,15665.0
2024-08-13 15:15:00,113.57,113.73,113.54,113.7,13622.0,109.4661,109.6204,109.4372,109.5915,13622.0
2024-08-13 15:20:00,113.7,113.7,113.62,113.67,9092.0,109.5915,109.5915,109.5143,109.5625,9092.0
2024-08-13 15:25:00,113.69,113.71,113.62,113.66,8591.0,109.5818,109.6011,109.5143,109.5529,8591.0
2024-08-13 15:30:00,113.68,113.68,113.53,113.53,15925.0,109.5722,109.5722,109.4276,109.4276,15925.0
2024-08-13 15:35:00,113.53,113.7,113.53,113.64,40932.0,109.4276,109.5915,109.4276,109.5336,40932.0
2024-08-13 15:40:00,113.64,113.75,113.63,113.7,14758.0,109.5336,109.6396,109.524,109.5915,14758.0
2024-08-13 15:45:00,113.7,113.84,113.67,113.81,20377.0,109.5915,109.7264,109.5625,109.6975,20377.0
2024-08-13 15:50:00,113.83,113.86,113.6,113.82,65123.0,109.7168,109.7457,109.4951,109.7071,65123.0
2024-08-13 15:55:00,113.82,113.94,113.68,113.72,242947.0,109.7071,109.8228,109.5722,109.6107,242947.0
2024-08-14 09:30:00,113.38,113.55,113.02,113.19,45558.0,109.283,109.4469,108.936,109.0999,45558.0
2024-08-14 09:35:00,113.23,113.4,112.81,113.11,20166.0,109.1384,109.3023,108.7336,109.0228,20166.0
2024-08-14 09:40:00,113.16,113.57,113.06,113.46,15036.0,109.071,109.4661,108.9746,109.3601,15036.0
2024-08-14 09:45:00,113.5,113.5,113.11,113.28,15925.0,109.3987,109.3987,109.0228,109.1866,15925.0
2024-08-14 09:50:00,113.3,113.5,113.26,113.5,13359.0,109.2059,109.3987,109.1673,109.3987,13359.0
2024-08-14 09:55:00,113.5,113.71,113.47,113.55,18626.0,109.3987,109.6011,109.3698,109.4469,18626.0
2024-08-14 10:00:00,113.55,113.65,113.49,113.61,20985.0,109.4469,109.5433,109.389,109.5047,20985.0
2024-08-14 10:05:00,113.64,113.98,113.63,113.97,13148.0,109.5336,109.8613,109.524,109.8517,13148.0
2024-08-14 10:10:00,113.98,114.27,113.98,114.16,15829.0,109.8613,110.1409,109.8613,110.0348,15829.0
2024-08-14 10:15:00,114.16,114.33,114.14,114.28,22455.0,110.0348,110.1987,110.0156,110.1505,22455.0
2024-08-14 10:20:00,114.25,114.3,114.18,114.21,12957.0,110.1216,110.1698,110.0541,110.083,12957.0
2024-08-14 10:25:00,114.24,114.36,114.24,114.31,9716.0,110.1119,110.2276,110.1119,110.1794,9716.0
2024-08-14 10:30:00,114.32,114.53,114.3,114.47,9250.0,110.189,110.3915,110.1698,110.3336,9250.0
2024-08-14 10:35:00,114.47,114.54,114.37,114.39,13160.0,110.3336,110.4011,110.2372,110.2565,13160.0
2024-08-14 10:40:00,114.34,114.36,114.23,114.34,5306.0,110.2083,110.2276,110.1023,110.2083,5306.0
2024-08-14 10:45:00,114.35,114.36,114.24,114.27,4055.0,110.218,110.2276,110.1119,110.1409,4055.0
2024-08-14 10:50:00,114.28,114.33,114.19,114.33,13225.0,110.1505,110.1987,110.0637,110.1987,13225.0
2024-08-14 10:55:00,114.32,114.39,114.25,114.36,6774.0,110.189,110.2565,110.1216,110.2276,6774.0
2024-08-14 11:00:00,114.38,114.38,114.24,114.35,26354.0,110.2469,110.2469,110.1119,110.218,26354.0
2024-08-14 11:05:00,114.34,114.43,114.22,114.22,10073.0,110.2083,110.2951,110.0927,110.0927,10073.0
2024-08-14 11:10:00,114.2,114.21,113.9,113.9,20479.0,110.0734,110.083,109.7842,109.7842,20479.0
2024-08-14 11:15:00,113.92,114.01,113.88,113.99,8616.0,109.8035,109.8902,109.7649,109.871,8616.0
2024-08-14 11:20:00,114.0,114.13,113.91,114.04,27922.0,109.8806,110.0059,109.7939,109.9192,27922.0
2024-08-14 11:25:00,114.04,114.08,113.95,114.06,10340.0,109.9192,109.9577,109.8324,109.9384,10340.0
2024-08-14 11:30:00,114.07,114.11,113.9,113.91,8135.0,109.9481,109.9866,109.7842,109.7939,8135.0
2024-08-14 11:35:00,113.93,114.09,113.9,113.96,20329.0,109.8131,109.9674,109.7842,109.8421,20329.0
2024-08-14 11:40:00,113.95,113.95,113.79,113.88,6192.0,109.8324,109.8324,109.6782,109.7649,6192.0
2024-08-14 11:45:00,113.88,113.98,113.86,113.9,11841.0,109.7649,109.8613,109.7457,109.7842,11841.0
2024-08-14 11:50:00,113.9,113.92,113.8,113.84,8037.0,109.7842,109.8035,109.6878,109.7264,8037.0
2024-08-14 11:55:00,113.85,113.9,113.78,113.9,6644.0,109.736,109.7842,109.6686,109.7842,6644.0
2024-08-14 12:00:00,113.9,113.92,113.86,113.9,6728.0,109.7842,109.8035,109.7457,109.7842,6728.0
2024-08-14 12:05:00,113.94,113.95,113.88,113.94,3606.0,109.8228,109.8324,109.7649,109.8228,3606.0
2024-08-14 12:10:00,113.98,114.1,113.96,114.04,14359.0,109.8613,109.977,109.8421,109.9192,14359.0
2024-08-14 12:15:00,114.04,114.12,114.02,114.05,8048.0,109.9192,109.9963,109.8999,109.9288,8048.0
2024-08-14 12:20:00,114.05,114.15,114.04,114.15,11828.0,109.9288,110.0252,109.9192,110.0252,11828.0
2024-08-14 12:25:00,114.11,114.16,114.06,114.16,10316.0,109.9866,110.0348,109.9384,110.0348,10316.0
2024-08-14 12:30:00,114.16,114.29,114.16,114.25,4603.0,110.0348,110.1601,110.0348,110.1216,4603.0
2024-08-14 12:35:00,114.23,114.36,114.23,114.34,8092.0,110.1023,110.2276,110.1023,110.2083,8092.0
2024-08-14 12:40:00,114.34,114.41,114.33,114.39,5629.0,110.2083,110.2758,110.1987,110.2565,5629.0
2024-08-14 12:45:00,114.38,114.39,114.25,114.25,11242.0,110.2469,110.2565,110.1216,110.1216,11242.0
2024-08-14 12:50:00,114.25,114.34,114.25,114.34,8742.0,110.1216,110.2083,110.1216,110.2083,8742.0
2024-08-14 12:55:00,114.36,114.4,114.27,114.34,7998.0,110.2276,110.2662,110.1409,110.2083,7998.0
2024-08-14 13:00:00,114.33,114.34,114.13,114.15,5852.0,110.1987,110.2083,110.0059,110.0252,5852.0
2024-08-14 13:05:00,114.12,114.17,114.01,114.03,9188.0,109.9963,110.0445,109.8902,109.9095,9188.0
2024-08-14 13:10:00,114.03,114.04,113.92,113.99,8051.0,109.9095,109.9192,109.8035,109.871,8051.0
2024-08-14 13:15:00,114.0,114.03,113.95,113.96,4897.0,109.8806,109.9095,109.8324,109.8421,4897.0
2024-08-14 13:20:00,113.92,113.93,113.82,113.93,4849.0,109.8035,109.8131,109.7071,109.8131,4849.0
2024-08-14 13:25:00,113.94,113.99,113.89,113.94,3787.0,109.8228,109.871,109.7746,109.8228,3787.0
2024-08-14 13:30:00,113.95,113.97,113.9,113.95,4399.0,109.8324,109.8517,109.7842,109.8324,4399.0
2024-08-14 13:35:00,113.96,114.02,113.93,114.02,4688.0,109.8421,109.8999,109.8131,109.8999,4688.0
2024-08-14 13:40:00,114.03,114.04,113.99,114.03,12660.0,109.9095,109.9192,109.871,109.9095,12660.0
2024-08-14 13:45:00,114.04,114.05,113.94,113.98,4346.0,109.9192,109.9288,109.8228,109.8613,4346.0
2024-08-14 13:50:00,113.98,114.05,113.97,114.01,5974.0,109.8613,109.9288,109.8517,109.8902,5974.0
2024-08-14 13:55:00,114.01,114.09,114.0,114.04,5149.0,109.8902,109.9674,109.8806,109.9192,5149.0
2024-08-14 14:00:00,114.05,114.11,114.03,114.11,13993.0,109.9288,109.9866,109.9095,109.9866,13993.0
2024-08-14 14:05:00,114.11,114.12,114.07,114.12,13467.0,109.9866,109.9963,109.9481,109.9963,13467.0
2024-08-14 14:10:00,114.11,114.13,114.07,114.1,21743.0,109.9866,110.0059,109.9481,109.977,21743.0
2024-08-14 14:15:00,114.09,114.12,114.03,114.05,11069.0,109.9674,109.9963,109.9095,109.9288,11069.0
2024-08-14 14:20:00,114.05,114.1,114.05,114.06,2481.0,109.9288,109.977,109.9288,109.9384,2481.0
2024-08-14 14:25:00,114.05,114.07,114.0,114.03,3434.0,109.9288,109.9481,109.8806,109.9095,3434.0
2024-08-14 14:30:00,114.04,114.07,114.01,114.04,3695.0,109.9192,109.9481,109.8902,109.9192,3695.0
2024-08-14 14:35:00,114.06,114.13,114.04,114.04,7495.0,109.9384,110.0059,109.9192,109.9192,7495.0
2024-08-14 14:40:00,114.04,114.16,114.02,114.13,6516.0,109.9192,110.0348,109.8999,110.0059,6516.0
2024-08-14 14:45:00,114.14,114.19,114.12,114.14,5225.0,110.0156,110.0637,109.9963,110.0156,5225.0
2024-08-14 14:50:00,114.15,114.16,114.08,114.13,10321.0,110.0252,110.0348,109.9577,110.0059,10321.0
2024-08-14 14:55:00,114.13,114.22,114.11,114.2,9990.0,110.0059,110.0927,109.9866,110.0734,9990.0
2024-08-14 15:00:00,114.2,114.22,114.05,114.1,4871.0,110.0734,110.0927,109.9288,109.977,4871.0
2024-08-14 15:05:00,114.1,114.16,114.06,114.13,6686.0,109.977,110.0348,109.9384,110.0059,6686.0
2024-08-14 15:10:00,114.13,114.15,114.06,114.06,2388.0,110.0059,110.0252,109.9384,109.9384,2388.0
2024-08-14 15:15:00,114.07,114.07,113.95,113.98,5099.0,109.9481,109.9481,109.8324,109.8613,5099.0
2024-08-14 15:20:00,113.98,114.0,113.93,113.94,4000.0,109.8613,109.8806,109.8131,109.8228,4000.0
2024-08-14 15:25:00,113.94,113.97,113.85,113.85,10882.0,109.8228,109.8517,109.736,109.736,10882.0
2024-08-14 15:30:00,113.84,113.84,113.73,113.73,16757.0,109.7264,109.7264,109.6204,109.6204,16757.0
2024-08-14 15:35:00,113.74,113.75,113.62,113.64,15049.0,109.63,109.6396,109.5143,109.5336,15049.0
2024-08-14 15:40:00,113.65,113.66,113.54,113.55,21519.0,109.5433,109.5529,109.4372,109.4469,21519.0
2024-08-14 15:45:00,113.55,113.56,113.38,113.38,27397.0,109.4469,109.4565,109.283,109.283,27397.0
2024-08-14 15:50:00,113.39,113.62,113.39,113.62,23982.0,109.2927,109.5143,109.2927,109.5143,23982.0
2024-08-14 15:55:00,113.63,113.63,113.41,113.42,96357.0,109.524,109.524,109.3119,109.3216,96357.0
2024-08-15 09:30:00,112.93,112.93,112.52,112.71,59792.0,108.8493,108.8493,108.4541,108.6372,59792.0
2024-08-15 09:35:00,112.66,112.86,112.42,112.52,14971.0,108.589,108.7818,108.3577,108.4541,14971.0
2024-08-15 09:40:00,112.48,112.79,112.4,112.74,18739.0,108.4155,108.7143,108.3384,108.6661,18739.0
2024-08-15 09:45:00,112.77,113.07,112.72,113.07,17410.0,108.6951,108.9842,108.6469,108.9842,17410.0
2024-08-15 09:50:00,113.06,113.08,112.8,112.8,16186.0,108.9746,108.9939,108.724,108.724,16186.0
2024-08-15 09:55:00,112.79,112.82,112.57,112.67,16986.0,108.7143,108.7432,108.5023,108.5987,16986.0
2024-08-15 10:00:00,112.64,112.72,112.54,112.66,27171.0,108.5698,108.6469,108.4734,108.589,27171.0
2024-08-15 10:05:00,112.68,112.73,112.51,112.52,27664.0,108.6083,108.6565,108.4445,108.4541,27664.0
2024-08-15 10:10:00,112.53,112.65,112.47,112.61,17814.0,108.4637,108.5794,108.4059,108.5408,17814.0
2024-08-15 10:15:00,112.62,112.82,112.61,112.79,9153.0,108.5505,108.7432,108.5408,108.7143,9153.0
2024-08-15 10:20:00,112.78,112.78,112.54,112.57,14371.0,108.7047,108.7047,108.4734,108.5023,14371.0
2024-08-15 10:25:00,112.55,112.78,112.55,112.7,8808.0,108.483,108.7047,108.483,108.6276,8808.0
2024-08-15 10:30:00,112.7,112.88,112.7,112.88,10438.0,108.6276,108.8011,108.6276,108.8011,10438.0
2024-08-15 10:35:00,112.88,112.9,112.81,112.86,12564.0,108.8011,108.8204,108.7336,108.7818,12564.0
2024-08-15 10:40:00,112.83,112.83,112.67,112.8,8361.0,108.7529,108.7529,108.5987,108.724,8361.0
2024-08-15 10:45:00,112.78,112.83,112.75,112.81,7092.0,108.7047,108.7529,108.6758,108.7336,7092.0
2024-08-15 10:50:00,112.82,112.97,112.82,112.97,12202.0,108.7432,108.8878,108.7432,108.8878,12202.0
2024-08-15 10:55:00,112.95,112.99,112.88,112.92,10455.0,108.8686,108.9071,108.8011,108.8396,10455.0
2024-08-15 11:00:00,112.92,113.0,112.86,113.0,4953.0,108.8396,108.9167,108.7818,108.9167,4953.0
2024-08-15 11:05:00,112.97,113.02,112.94,112.95,18207.0,108.8878,108.936,108.8589,108.8686,18207.0
2024-08-15 11:10:00,112.96,112.96,112.78,112.79,9410.0,108.8782,108.8782,108.7047,108.7143,9410.0
2024-08-15 11:15:00,112.78,112.92,112.78,112.89,14473.0,108.7047,108.8396,108.7047,108.8107,14473.0
2024-08-15 11:20:00,112.91,112.99,112.88,112.96,7714.0,108.83,108.9071,108.8011,108.8782,7714.0
2024-08-15 11:25:00,112.94,113.03,112.94,112.98,8773.0,108.8589,108.9457,108.8589,108.8975,8773.0
2024-08-15 11:30:00,112.99,113.07,112.99,113.03,8395.0,108.9071,108.9842,108.9071,108.9457,8395.0
2024-08-15 11:35:00,113.04,113.07,112.96,112.97,11361.0,108.9553,108.9842,108.8782,108.8878,11361.0
2024-08-15 11:40:00,112.96,112.96,112.76,112.78,11422.0,108.8782,108.8782,108.6854,108.7047,11422.0
2024-08-15 11:45:00,112.77,112.85,112.75,112.83,9304.0,108.6951,108.7722,108.6758,108.7529,9304.0
2024-08-15 11:50:00,112.84,112.86,112.75,112.77,8181.0,108.7625,108.7818,108.6758,108.6951,8181.0
2024-08-15 11:55:00,112.78,112.83,112.73,112.75,5904.0,108.7047,108.7529,108.6565,108.6758,5904.0
2024-08-15 12:00:00,112.74,112.87,112.71,112.84,14245.0,108.6661,108.7914,108.6372,108.7625,14245.0
2024-08-15 12:05:00,112.85,112.85,112.77,112.8,8079.0,108.7722,108.7722,108.6951,108.724,8079.0
2024-08-15 12:10:00,112.81,112.85,112.78,112.8,10671.0,108.7336,108.7722,108.7047,108.724,10671.0
2024-08-15 12:15:00,112.8,112.94,112.8,112.85,11131.0,108.724,108.8589,108.724,108.7722,11131.0
2024-08-15 12:20:00,112.85,112.89,112.84,112.88,4400.0,108.7722,108.8107,108.7625,108.8011,4400.0
2024-08-15 12:25:00,112.86,112.87,112.82,112.82,9509.0,108.7818,108.7914,108.7432,108.7432,9509.0
2024-08-15 12:30:00,112.82,112.84,112.76,112.81,6240.0,108.7432,108.7625,108.6854,108.7336,6240.0
2024-08-15 12:35:00,112.78,112.82,112.74,112.74,6287.0,108.7047,108.7432,108.6661,108.6661,6287.0
2024-08-15 12:40:00,112.74,112.74,112.58,112.64,16383.0,108.6661,108.6661,108.5119,108.5698,16383.0
2024-08-15 12:45:00,112.65,112.75,112.6,112.75,7539.0,108.5794,108.6758,108.5312,108.6758,7539.0
2024-08-15 12:50:00,112.7,112.7,112.56,112.59,9030.0,108.6276,108.6276,108.4926,108.5216,9030.0
2024-08-15 12:55:00,112.59,112.64,112.57,112.63,11531.0,108.5216,108.5698,108.5023,108.5601,11531.0
2024-08-15 13:00:00,112.65,112.65,112.55,112.62,9009.0,108.5794,108.5794,108.483,108.5505,9009.0
2024-08-15 13:05:00,112.62,112.62,112.53,112.56,13170.0,108.5505,108.5505,108.4637,108.4926,13170.0
2024-08-15 13:10:00,112.55,112.6,112.53,112.53,6925.0,108.483,108.5312,108.4637,108.4637,6925.0
2024-08-15 13:15:00,112.54,112.62,112.52,112.62,7178.0,108.4734,108.5505,108.4541,108.5505,7178.0
2024-08-15 13:20:00,112.65,112.66,112.6,112.64,8942.0,108.5794,108.589,108.5312,108.5698,8942.0
2024-08-15 13:25:00,112.65,112.72,112.62,112.65,10630.0,108.5794,108.6469,108.5505,108.5794,10630.0
2024-08-15 13:30:00,112.68,112.74,112.68,112.74,9144.0,108.6083,108.6661,108.6083,108.6661,9144.0
2024-08-15 13:35:00,112.73,112.75,112.61,112.61,8531.0,108.6565,108.6758,108.5408,108.5408,8531.0
2024-08-15 13:40:00,112.61,112.65,112.59,112.63,9819.0,108.5408,108.5794,108.5216,108.5601,9819.0
2024-08-15 13:45:00,112.62,112.79,112.6,112.79,32373.0,108.5505,108.7143,108.5312,108.7143,32373.0
2024-08-15 13:50:00,112.78,112.85,112.7,112.85,17917.0,108.7047,108.7722,108.6276,108.7722,17917.0
2024-08-15 13:55:00,112.84,112.94,112.81,112.94,9822.0,108.7625,108.8589,108.7336,108.8589,9822.0
2024-08-15 14:00:00,112.93,113.15,112.91,113.15,11494.0,108.8493,109.0613,108.83,109.0613,11494.0
2024-08-15 14:05:00,113.14,113.15,113.04,113.1,14980.0,109.0517,109.0613,108.9553,109.0131,14980.0
2024-08-15 14:10:00,113.1,113.1,112.96,113.01,22619.0,109.0131,109.0131,108.8782,108.9264,22619.0
2024-08-15 14:15:00,113.01,113.08,113.01,113.03,17882.0,108.9264,108.9939,108.9264,108.9457,17882.0
2024-08-15 14:20:00,113.03,113.04,112.97,113.0,7744.0,108.9457,108.9553,108.8878,108.9167,7744.0
2024-08-15 14:25:00,112.98,113.04,112.96,113.01,12524.0,108.8975,108.9553,108.8782,108.9264,12524.0
2024-08-15 14:30:00,113.03,113.17,113.03,113.15,11504.0,108.9457,109.0806,108.9457,109.0613,11504.0
2024-08-15 14:35:00,113.15,113.24,113.12,113.24,9609.0,109.0613,109.1481,109.0324,109.1481,9609.0
2024-08-15 14:40:00,113.24,113.24,113.19,113.22,7857.0,109.1481,109.1481,109.0999,109.1288,7857.0
2024-08-15 14:45:00,113.19,113.21,113.14,113.15,8423.0,109.0999,109.1192,109.0517,109.0613,8423.0
2024-08-15 14:50:00,113.14,113.15,113.02,113.05,34049.0,109.0517,109.0613,108.936,108.9649,34049.0
2024-08-15 14:55:00,113.05,113.06,112.89,112.9,34739.0,108.9649,108.9746,108.8107,108.8204,34739.0
2024-08-15 15:00:00,112.89,113.05,112.86,113.01,15965.0,108.8107,108.9649,108.7818,108.9264,15965.0
2024-08-15 15:05:00,113.0,113.03,112.95,113.01,10191.0,108.9167,108.9457,108.8686,108.9264,10191.0
2024-08-15 15:10:00,112.99,113.06,112.98,113.05,14183.0,108.9071,108.9746,108.8975,108.9649,14183.0
2024-08-15 15:15:00,113.05,113.09,113.02,113.03,9875.0,108.9649,109.0035,108.936,108.9457,9875.0
2024-08-15 15:20:00,113.03,113.05,112.96,113.03,12167.0,108.9457,108.9649,108.8782,108.9457,12167.0
2024-08-15 15:25:00,113.03,113.09,112.99,113.03,16982.0,108.9457,109.0035,108.9071,108.9457,16982.0
2024-08-15 15:30:00,113.03,113.15,112.99,113.14,23979.0,108.9457,109.0613,108.9071,109.0517,23979.0
2024-08-15 15:35:00,113.14,113.23,113.13,113.2,22165.0,109.0517,109.1384,109.042,109.1095,22165.0
2024-08-15 15:40:00,113.21,113.27,113.05,113.1,21253.0,109.1192,109.177,108.9649,109.0131,21253.0
2024-08-15 15:45:00,113.1,113.12,112.98,113.11,38727.0,109.0131,109.0324,108.8975,109.0228,38727.0
2024-08-15 15:50:00,113.11,113.12,112.84,112.97,47891.0,109.0228,109.0324,108.7625,108.8878,47891.0
2024-08-15 15:55:00,112.97,113.13,112.93,113.12,179467.0,108.8878,109.042,108.8493,109.0324,179467.0
2024-08-16 09:30:00,112.38,112.38,111.71,111.71,150938.0,109.3271,109.3271,108.6753,108.6753,150938.0
2024-08-16 09:35:00,111.78,112.07,111.77,112.05,21358.0,108.7434,109.0255,108.7337,109.0061,21358.0
2024-08-16 09:40:00,112.08,112.29,111.98,111.98,17383.0,109.0353,109.2395,108.938,108.938,17383.0
2024-08-16 09:45:00,112.02,112.02,111.61,111.78,19257.0,108.9769,108.9769,108.578,108.7434,19257.0
2024-08-16 09:50:00,111.83,111.89,111.64,111.87,11808.0,108.792,108.8504,108.6072,108.831,11808.0
2024-08-16 09:55:00,111.86,111.92,111.73,111.88,6060.0,108.8212,108.8796,108.6948,108.8407,6060.0
2024-08-16 10:00:00,111.86,111.96,111.8,111.8,6699.0,108.8212,108.9185,108.7629,108.7629,6699.0
2024-08-16 10:05:00,111.82,111.89,111.72,111.85,5913.0,108.7823,108.8504,108.685,108.8115,5913.0
2024-08-16 10:10:00,111.83,111.85,111.71,111.79,10274.0,108.792,108.8115,108.6753,108.7531,10274.0
2024-08-16 10:15:00,111.79,111.83,111.7,111.73,13795.0,108.7531,108.792,108.6656,108.6948,13795.0
2024-08-16 10:20:00,111.73,111.83,111.65,111.75,11751.0,108.6948,108.792,108.6169,108.7142,11751.0
2024-08-16 10:25:00,111.77,111.86,111.71,111.71,52235.0,108.7337,108.8212,108.6753,108.6753,52235.0
2024-08-16 10:30:00,111.7,111.75,111.63,111.7,13338.0,108.6656,108.7142,108.5975,108.6656,13338.0
2024-08-16 10:35:00,111.72,111.87,111.68,111.78,6026.0,108.685,108.831,108.6461,108.7434,6026.0
2024-08-16 10:40:00,111.78,111.89,111.72,111.88,10417.0,108.7434,108.8504,108.685,108.8407,10417.0
2024-08-16 10:45:00,111.87,112.0,111.78,112.0,6834.0,108.831,108.9574,108.7434,108.9574,6834.0
2024-08-16 10:50:00,112.01,112.01,111.92,111.95,5568.0,108.9672,108.9672,108.8796,108.9088,5568.0
2024-08-16 10:55:00,111.97,112.0,111.85,111.89,6041.0,108.9282,108.9574,108.8115,108.8504,6041.0
2024-08-16 11:00:00,111.9,111.96,111.89,111.91,5964.0,108.8601,108.9185,108.8504,108.8699,5964.0
2024-08-16 11:05:00,111.92,112.0,111.91,111.93,7677.0,108.8796,108.9574,108.8699,108.8893,7677.0
2024-08-16 11:10:00,111.93,112.0,111.91,111.98,7692.0,108.8893,108.9574,108.8699,108.938,7692.0
2024-08-16 11:15:00,112.04,112.16,112.0,112.11,10393.0,108.9963,109.1131,108.9574,109.0644,10393.0
2024-08-16 11:20:00,112.12,112.19,112.11,112.17,22025.0,109.0742,109.1423,109.0644,109.1228,22025.0
2024-08-16 11:25:00,112.18,112.24,112.17,112.17,9098.0,109.1325,109.1909,109.1228,109.1228,9098.0
2024-08-16 11:30:00,112.19,112.19,112.06,112.13,21390.0,109.1423,109.1423,109.0158,109.0839,21390.0
2024-08-16 11:35:00,112.13,112.14,111.98,111.98,6253.0,109.0839,109.0936,108.938,108.938,6253.0
2024-08-16 11:40:00,111.97,112.1,111.97,112.08,4264.0,108.9282,109.0547,108.9282,109.0353,4264.0
2024-08-16 11:45:00,112.07,112.07,111.94,111.99,6601.0,109.0255,109.0255,108.8991,108.9477,6601.0
2024-08-16 11:50:00,111.99,112.06,111.99,112.01,9369.0,108.9477,109.0158,108.9477,108.9672,9369.0
2024-08-16 11:55:00,112.0,112.08,112.0,112.05,4254.0,108.9574,109.0353,108.9574,109.0061,4254.0
2024-08-16 12:00:00,112.05,112.08,111.96,112.01,9406.0,109.0061,109.0353,108.9185,108.9672,9406.0
2024-08-16 12:05:00,112.01,112.02,111.92,111.93,12793.0,108.9672,108.9769,108.8796,108.8893,12793.0
2024-08-16 12:10:00,111.95,112.03,111.91,112.02,3621.0,108.9088,108.9866,108.8699,108.9769,3621.0
2024-08-16 12:15:00,112.02,112.07,111.99,112.05,16846.0,108.9769,109.0255,108.9477,109.0061,16846.0
2024-08-16 12:20:00,112.04,112.05,111.91,111.93,5867.0,108.9963,109.0061,108.8699,108.8893,5867.0
2024-08-16 12:25:00,111.92,111.92,111.83,111.86,4596.0,108.8796,108.8796,108.792,108.8212,4596.0
2024-08-16 12:30:00,111.85,111.91,111.84,111.9,6400.0,108.8115,108.8699,108.8018,108.8601,6400.0
2024-08-16 12:35:00,111.89,111.9,111.82,111.88,5040.0,108.8504,108.8601,108.7823,108.8407,5040.0
2024-08-16 12:40:00,111.87,111.95,111.87,111.91,12736.0,108.831,108.9088,108.831,108.8699,12736.0
2024-08-16 12:45:00,111.93,111.93,111.86,111.91,7574.0,108.8893,108.8893,108.8212,108.8699,7574.0
2024-08-16 12:50:00,111.9,111.91,111.84,111.87,5208.0,108.8601,108.8699,108.8018,108.831,5208.0
2024-08-16 12:55:00,111.84,111.87,111.77,111.81,16860.0,108.8018,108.831,108.7337,108.7726,16860.0
2024-08-16 13:00:00,111.81,111.84,111.76,111.82,11476.0,108.7726,108.8018,108.7239,108.7823,11476.0
2024-08-16 13:05:00,111.82,111.97,111.82,111.86,4304.0,108.7823,108.9282,108.7823,108.8212,4304.0
2024-08-16 13:10:00,111.85,111.88,111.81,111.83,7706.0,108.8115,108.8407,108.7726,108.792,7706.0
2024-08-16 13:15:00,111.84,111.85,111.79,111.81,5682.0,108.8018,108.8115,108.7531,108.7726,5682.0
2024-08-16 13:20:00,111.81,111.82,111.75,111.75,6893.0,108.7726,108.7823,108.7142,108.7142,6893.0
2024-08-16 13:25:00,111.74,111.95,111.7,111.95,23271.0,108.7045,108.9088,108.6656,108.9088,23271.0
2024-08-16 13:30:00,111.94,111.97,111.92,111.96,20829.0,108.8991,108.9282,108.8796,108.9185,20829.0
2024-08-16 13:35:00,111.95,112.01,111.95,111.96,11933.0,108.9088,108.9672,108.9088,108.9185,11933.0
2024-08-16 13:40:00,111.98,112.01,111.96,111.98,7706.0,108.938,108.9672,108.9185,108.938,7706.0
2024-08-16 13:45:00,111.97,111.99,111.93,111.94,10203.0,108.9282,108.9477,108.8893,108.8991,10203.0
2024-08-16 13:50:00,111.93,112.0,111.89,111.99,10823.0,108.8893,108.9574,108.8504,108.9477,10823.0
2024-08-16 13:55:00,111.99,112.05,111.96,112.05,12056.0,108.9477,109.0061,108.9185,109.0061,12056.0
2024-08-16 14:00:00,112.05,112.14,112.04,112.1,29034.0,109.0061,109.0936,108.9963,109.0547,29034.0
2024-08-16 14:05:00,112.12,112.22,112.12,112.21,4328.0,109.0742,109.1715,109.0742,109.1617,4328.0
2024-08-16 14:10:00,112.2,112.28,112.11,112.28,26036.0,109.152,109.2298,109.0644,109.2298,26036.0
2024-08-16 14:15:00,112.27,112.33,112.24,112.33,9231.0,109.2201,109.2785,109.1909,109.2785,9231.0
2024-08-16 14:20:00,112.35,112.35,112.2,112.27,8284.0,109.2979,109.2979,109.152,109.2201,8284.0
2024-08-16 14:25:00,112.28,112.36,112.27,112.29,7815.0,109.2298,109.3076,109.2201,109.2395,7815.0
2024-08-16 14:30:00,112.29,112.39,112.27,112.38,5678.0,109.2395,109.3368,109.2201,109.3271,5678.0
2024-08-16 14:35:00,112.39,112.46,112.36,112.46,7296.0,109.3368,109.4049,109.3076,109.4049,7296.0
2024-08-16 14:40:00,112.46,112.47,112.38,112.42,7481.0,109.4049,109.4147,109.3271,109.366,7481.0
2024-08-16 14:45:00,112.41,112.48,112.38,112.47,11518.0,109.3563,109.4244,109.3271,109.4147,11518.0
2024-08-16 14:50:00,112.47,112.52,112.44,112.52,7492.0,109.4147,109.4633,109.3855,109.4633,7492.0
2024-08-16 14:55:00,112.53,112.6,112.47,112.59,11313.0,109.473,109.5411,109.4147,109.5314,11313.0
2024-08-16 15:00:00,112.59,112.65,112.55,112.61,9379.0,109.5314,109.5898,109.4925,109.5509,9379.0
2024-08-16 15:05:00,112.61,112.64,112.54,112.59,8655.0,109.5509,109.58,109.4828,109.5314,8655.0
2024-08-16 15:10:00,112.59,112.6,112.56,112.6,9793.0,109.5314,109.5411,109.5022,109.5411,9793.0
2024-08-16 15:15:00,112.59,112.59,112.46,112.48,8849.0,109.5314,109.5314,109.4049,109.4244,8849.0
2024-08-16 15:20:00,112.48,112.54,112.44,112.5,7373.0,109.4244,109.4828,109.3855,109.4438,7373.0
2024-08-16 15:25:00,112.5,112.52,112.41,112.44,11469.0,109.4438,109.4633,109.3563,109.3855,11469.0
2024-08-16 15:30:00,112.44,112.52,112.41,112.52,16403.0,109.3855,109.4633,109.3563,109.4633,16403.0
2024-08-16 15:35:00,112.53,112.53,112.34,112.37,22400.0,109.473,109.473,109.2882,109.3174,22400.0
2024-08-16 15:40:00,112.37,112.39,112.31,112.36,27813.0,109.3174,109.3368,109.259,109.3076,27813.0
2024-08-16 15:45:00,112.36,112.48,112.35,112.41,35633.0,109.3076,109.4244,109.2979,109.3563,35633.0
2024-08-16 15:50:00,112.4,112.45,112.28,112.33,69523.0,109.3466,109.3952,109.2298,109.2785,69523.0
2024-08-16 15:55:00,112.34,112.35,112.23,112.31,195522.0,109.2882,109.2979,109.1812,109.259,195522.0
2024-08-19 09:30:00,112.28,112.54,112.25,112.39,51794.0,109.2298,109.4828,109.2006,109.3368,51794.0
2024-08-19 09:35:00,112.44,112.51,112.28,112.38,12658.0,109.3855,109.4536,109.2298,109.3271,12658.0
2024-08-19 09:40:00,112.3,112.52,112.3,112.52,6625.0,109.2493,109.4633,109.2493,109.4633,6625.0
2024-08-19 09:45:00,112.45,112.63,112.36,112.37,8265.0,109.3952,109.5703,109.3076,109.3174,8265.0
2024-08-19 09:50:00,112.35,112.75,112.34,112.73,13192.0,109.2979,109.6871,109.2882,109.6676,13192.0
2024-08-19 09:55:00,112.71,112.74,112.57,112.73,6767.0,109.6481,109.6773,109.5119,109.6676,6767.0
2024-08-19 10:00:00,112.73,112.75,112.6,112.62,27803.0,109.6676,109.6871,109.5411,109.5606,27803.0
2024-08-19 10:05:00,112.63,112.63,112.44,112.51,8489.0,109.5703,109.5703,109.3855,109.4536,8489.0
2024-08-19 10:10:00,112.52,112.57,112.45,112.52,5644.0,109.4633,109.5119,109.3952,109.4633,5644.0
2024-08-19 10:15:00,112.52,112.56,112.45,112.56,3699.0,109.4633,109.5022,109.3952,109.5022,3699.0
2024-08-19 10:20:00,112.56,112.59,112.45,112.55,5517.0,109.5022,109.5314,109.3952,109.4925,5517.0
2024-08-19 10:25:00,112.51,112.59,112.5,112.52,6054.0,109.4536,109.5314,109.4438,109.4633,6054.0
2024-08-19 10:30:00,112.5,112.59,112.47,112.58,6288.0,109.4438,109.5314,109.4147,109.5217,6288.0
2024-08-19 10:35:00,112.58,112.66,112.57,112.65,5388.0,109.5217,109.5995,109.5119,109.5898,5388.0
2024-08-19 10:40:00,112.65,112.71,112.65,112.69,21632.0,109.5898,109.6481,109.5898,109.6287,21632.0
2024-08-19 10:45:00,112.7,112.77,112.67,112.75,8365.0,109.6384,109.7065,109.6092,109.6871,8365.0
2024-08-19 10:50:00,112.72,112.76,112.64,112.76,11125.0,109.6579,109.6968,109.58,109.6968,11125.0
2024-08-19 10:55:00,112.75,112.77,112.66,112.67,11896.0,109.6871,109.7065,109.5995,109.6092,11896.0
2024-08-19 11:00:00,112.66,112.66,112.54,112.55,7350.0,109.5995,109.5995,109.4828,109.4925,7350.0
2024-08-19 11:05:00,112.55,112.59,112.47,112.48,6721.0,109.4925,109.5314,109.4147,109.4244,6721.0
2024-08-19 11:10:00,112.49,112.53,112.46,112.51,5662.0,109.4341,109.473,109.4049,109.4536,5662.0
2024-08-19 11:15:00,112.51,112.73,112.51,112.72,5440.0,109.4536,109.6676,109.4536,109.6579,5440.0
2024-08-19 11:20:00,112.72,112.72,112.56,112.61,9179.0,109.6579,109.6579,109.5022,109.5509,9179.0
2024-08-19 11:25:00,112.61,112.7,112.61,112.7,7644.0,109.5509,109.6384,109.5509,109.6384,7644.0
2024-08-19 11:30:00,112.74,112.78,112.69,112.72,6814.0,109.6773,109.7162,109.6287,109.6579,6814.0
2024-08-19 11:35:00,112.76,112.85,112.73,112.79,15846.0,109.6968,109.7843,109.6676,109.726,15846.0
2024-08-19 11:40:00,112.79,112.84,112.76,112.82,11462.0,109.726,109.7746,109.6968,109.7552,11462.0
2024-08-19 11:45:00,112.83,112.9,112.79,112.79,5701.0,109.7649,109.833,109.726,109.726,5701.0
2024-08-19 11:50:00,112.79,112.93,112.77,112.92,14876.0,109.726,109.8622,109.7065,109.8524,14876.0
2024-08-19 11:55:00,112.91,112.97,112.9,112.97,13700.0,109.8427,109.9011,109.833,109.9011,13700.0
2024-08-19 12:00:00,112.96,113.03,112.96,112.97,15072.0,109.8913,109.9594,109.8913,109.9011,15072.0
2024-08-19 12:05:00,112.97,113.06,112.92,113.06,12309.0,109.9011,109.9886,109.8524,109.9886,12309.0
2024-08-19 12:10:00,113.05,113.12,113.02,113.12,6397.0,109.9789,110.047,109.9497,110.047,6397.0
2024-08-19 12:15:00,113.12,113.16,113.01,113.01,9614.0,110.047,110.0859,109.94,109.94,9614.0
2024-08-19 12:20:00,113.01,113.04,112.94,113.01,13564.0,109.94,109.9692,109.8719,109.94,13564.0
2024-08-19 12:25:00,113.02,113.12,113.02,113.06,6984.0,109.9497,110.047,109.9497,109.9886,6984.0
2024-08-19 12:30:00,113.08,113.12,113.01,113.06,20059.0,110.0081,110.047,109.94,109.9886,20059.0
2024-08-19 12:35:00,113.08,113.17,113.07,113.15,3575.0,110.0081,110.0956,109.9984,110.0762,3575.0
2024-08-19 12:40:00,113.16,113.16,113.03,113.03,6627.0,110.0859,110.0859,109.9594,109.9594,6627.0
2024-08-19 12:45:00,113.02,113.14,113.02,113.14,3164.0,109.9497,110.0665,109.9497,110.0665,3164.0
2024-08-19 12:50:00,113.12,113.16,113.12,113.15,11394.0,110.047,110.0859,110.047,110.0762,11394.0
2024-08-19 12:55:00,113.13,113.18,113.11,113.13,6028.0,110.0567,110.1054,110.0373,110.0567,6028.0
2024-08-19 13:00:00,113.13,113.13,113.09,113.13,13163.0,110.0567,110.0567,110.0178,110.0567,13163.0
2024-08-19 13:05:00,113.13,113.16,113.09,113.09,5889.0,110.0567,110.0859,110.0178,110.0178,5889.0
2024-08-19 13:10:00,113.1,113.12,113.05,113.05,5718.0,110.0275,110.047,109.9789,109.9789,5718.0
2024-08-19 13:15:00,113.03,113.03,112.97,112.98,3915.0,109.9594,109.9594,109.9011,109.9108,3915.0
2024-08-19 13:20:00,112.97,112.97,112.87,112.88,7178.0,109.9011,109.9011,109.8038,109.8135,7178.0
2024-08-19 13:25:00,112.88,112.89,112.79,112.82,12565.0,109.8135,109.8233,109.726,109.7552,12565.0
2024-08-19 13:30:00,112.8,112.81,112.65,112.66,2990.0,109.7357,109.7454,109.5898,109.5995,2990.0
2024-08-19 13:35:00,112.64,112.74,112.64,112.74,7664.0,109.58,109.6773,109.58,109.6773,7664.0
2024-08-19 13:40:00,112.72,112.78,112.7,112.71,4542.0,109.6579,109.7162,109.6384,109.6481,4542.0
2024-08-19 13:45:00,112.7,112.74,112.69,112.71,4045.0,109.6384,109.6773,109.6287,109.6481,4045.0
2024-08-19 13:50:00,112.71,112.72,112.67,112.7,4859.0,109.6481,109.6579,109.6092,109.6384,4859.0
2024-08-19 13:55:00,112.69,112.73,112.66,112.72,5113.0,109.6287,109.6676,109.5995,109.6579,5113.0
2024-08-19 14:00:00,112.73,112.73,112.68,112.72,7125.0,109.6676,109.6676,109.619,109.6579,7125.0
2024-08-19 14:05:00,112.71,112.71,112.55,112.57,6413.0,109.6481,109.6481,109.4925,109.5119,6413.0
2024-08-19 14:10:00,112.56,112.59,112.51,112.59,5238.0,109.5022,109.5314,109.4536,109.5314,5238.0
2024-08-19 14:15:00,112.58,112.61,112.54,112.58,3913.0,109.5217,109.5509,109.4828,109.5217,3913.0
2024-08-19 14:20:00,112.59,112.65,112.57,112.6,5461.0,109.5314,109.5898,109.5119,109.5411,5461.0
2024-08-19 14:25:00,112.61,112.61,112.56,112.6,5225.0,109.5509,109.5509,109.5022,109.5411,5225.0
2024-08-19 14:30:00,112.6,112.66,112.6,112.64,5066.0,109.5411,109.5995,109.5411,109.58,5066.0
2024-08-19 14:35:00,112.65,112.79,112.65,112.79,5899.0,109.5898,109.726,109.5898,109.726,5899.0
2024-08-19 14:40:00,112.8,112.87,112.79,112.86,7287.0,109.7357,109.8038,109.726,109.7941,7287.0
2024-08-19 14:45:00,112.85,112.85,112.78,112.81,3867.0,109.7843,109.7843,109.7162,109.7454,3867.0
2024-08-19 14:50:00,112.83,112.85,112.78,112.78,5943.0,109.7649,109.7843,109.7162,109.7162,5943.0
2024-08-19 14:55:00,112.76,112.81,112.76,112.78,6033.0,109.6968,109.7454,109.6968,109.7162,6033.0
2024-08-19 15:00:00,112.78,112.78,112.67,112.68,7925.0,109.7162,109.7162,109.6092,109.619,7925.0
2024-08-19 15:05:00,112.68,112.76,112.68,112.73,5817.0,109.619,109.6968,109.619,109.6676,5817.0
2024-08-19 15:10:00,112.71,112.77,112.7,112.77,4679.0,109.6481,109.7065,109.6384,109.7065,4679.0
2024-08-19 15:15:00,112.75,112.78,112.7,112.76,5054.0,109.6871,109.7162,109.6384,109.6968,5054.0
2024-08-19 15:20:00,112.76,112.77,112.74,112.76,7409.0,109.6968,109.7065,109.6773,109.6968,7409.0
2024-08-19 15:25:00,112.76,112.79,112.7,112.7,6162.0,109.6968,109.726,109.6384,109.6384,6162.0
2024-08-19 15:30:00,112.69,112.77,112.69,112.72,6628.0,109.6287,109.7065,109.6287,109.6579,6628.0
2024-08-19 15:35:00,112.72,112.72,112.63,112.68,9320.0,109.6579,109.6579,109.5703,109.619,9320.0
2024-08-19 15:40:00,112.69,112.83,112.68,112.82,12170.0,109.6287,109.7649,109.619,109.7552,12170.0
2024-08-19 15:45:00,112.81,112.86,112.79,112.82,9637.0,109.7454,109.7941,109.726,109.7552,9637.0
2024-08-19 15:50:00,112.83,112.85,112.6,112.65,23564.0,109.7649,109.7843,109.5411,109.5898,23564.0
2024-08-19 15:55:00,112.66,112.76,112.6,112.72,82851.0,109.5995,109.6968,109.5411,109.6579,82851.0
2024-08-20 09:30:00,112.91,113.25,112.45,113.1,35803.0,109.8427,110.1735,109.3952,110.0275,35803.0
2024-08-20 09:35:00,113.2,113.24,113.08,113.22,9941.0,110.1248,110.1637,110.0081,110.1443,9941.0
2024-08-20 09:40:00,113.23,113.28,113.03,113.22,13449.0,110.154,110.2027,109.9594,110.1443,13449.0
2024-08-20 09:45:00,113.22,113.36,113.22,113.3,4932.0,110.1443,110.2805,110.1443,110.2221,4932.0
2024-08-20 09:50:00,113.28,113.41,113.23,113.23,4690.0,110.2027,110.3291,110.154,110.154,4690.0
2024-08-20 09:55:00,113.24,113.26,113.07,113.16,7800.0,110.1637,110.1832,109.9984,110.0859,7800.0
2024-08-20 10:00:00,113.18,113.3,112.96,112.99,23420.0,110.1054,110.2221,109.8913,109.9205,23420.0
2024-08-20 10:05:00,113.0,113.07,112.77,112.79,40082.0,109.9303,109.9984,109.7065,109.726,40082.0
2024-08-20 10:10:00,112.78,112.98,112.76,112.9,14088.0,109.7162,109.9108,109.6968,109.833,14088.0
2024-08-20 10:15:00,112.92,113.05,112.92,113.0,17095.0,109.8524,109.9789,109.8524,109.9303,17095.0
2024-08-20 10:20:00,113.01,113.02,112.79,112.99,12476.0,109.94,109.9497,109.726,109.9205,12476.0
2024-08-20 10:25:00,113.0,113.19,113.0,113.12,12711.0,109.9303,110.1151,109.9303,110.047,12711.0
2024-08-20 10:30:00,113.02,113.02,112.89,112.9,6685.0,109.9497,109.9497,109.8233,109.833,6685.0
2024-08-20 10:35:00,112.92,113.18,112.9,113.11,16583.0,109.8524,110.1054,109.833,110.0373,16583.0
2024-08-20 10:40:00,113.12,113.19,113.08,113.12,8585.0,110.047,110.1151,110.0081,110.047,8585.0
2024-08-20 10:45:00,113.11,113.13,112.95,113.13,27674.0,110.0373,110.0567,109.8816,110.0567,27674.0
2024-08-20 10:50:00,113.13,113.18,113.09,113.1,12477.0,110.0567,110.1054,110.0178,110.0275,12477.0
2024-08-20 10:55:00,113.1,113.29,113.1,113.27,30307.0,110.0275,110.2124,110.0275,110.1929,30307.0
2024-08-20 11:00:00,113.26,113.26,113.15,113.18,7440.0,110.1832,110.1832,110.0762,110.1054,7440.0
2024-08-20 11:05:00,113.18,113.2,113.04,113.07,8599.0,110.1054,110.1248,109.9692,109.9984,8599.0
2024-08-20 11:10:00,113.06,113.07,112.91,112.91,9649.0,109.9886,109.9984,109.8427,109.8427,9649.0
2024-08-20 11:15:00,112.92,112.92,112.63,112.64,13042.0,109.8524,109.8524,109.5703,109.58,13042.0
2024-08-20 11:20:00,112.63,112.73,112.56,112.57,22851.0,109.5703,109.6676,109.5022,109.5119,22851.0
2024-08-20 11:25:00,112.58,112.7,112.56,112.67,14623.0,109.5217,109.6384,109.5022,109.6092,14623.0
2024-08-20 11:30:00,112.67,112.69,112.54,112.58,5700.0,109.6092,109.6287,109.4828,109.5217,5700.0
2024-08-20 11:35:00,112.57,112.6,112.51,112.56,14105.0,109.5119,109.5411,109.4536,109.5022,14105.0
2024-08-20 11:40:00,112.58,112.67,112.51,112.66,15429.0,109.5217,109.6092,109.4536,109.5995,15429.0
2024-08-20 11:45:00,112.65,112.73,112.63,112.67,16198.0,109.5898,109.6676,109.5703,109.6092,16198.0
2024-08-20 11:50:00,112.68,112.68,112.57,112.62,13543.0,109.619,109.619,109.5119,109.5606,13543.0
2024-08-20 11:55:00,112.6,112.76,112.6,112.69,16448.0,109.5411,109.6968,109.5411,109.6287,16448.0
2024-08-20 12:00:00,112.69,112.75,112.6,112.62,12641.0,109.6287,109.6871,109.5411,109.5606,12641.0
2024-08-20 12:05:00,112.62,112.67,112.53,112.67,33994.0,109.5606,109.6092,109.473,109.6092,33994.0
2024-08-20 12:10:00,112.71,112.75,112.65,112.67,4232.0,109.6481,109.6871,109.5898,109.6092,4232.0
2024-08-20 12:15:00,112.67,112.67,112.51,112.52,9817.0,109.6092,109.6092,109.4536,109.4633,9817.0
2024-08-20 12:20:00,112.51,112.52,112.46,112.47,11296.0,109.4536,109.4633,109.4049,109.4147,11296.0
2024-08-20 12:25:00,112.48,112.56,112.46,112.54,8810.0,109.4244,109.5022,109.4049,109.4828,8810.0
2024-08-20 12:30:00,112.56,112.56,112.48,112.52,4731.0,109.5022,109.5022,109.4244,109.4633,4731.0
2024-08-20 12:35:00,112.51,112.62,112.51,112.62,7785.0,109.4536,109.5606,109.4536,109.5606,7785.0
2024-08-20 12:40:00,112.58,112.62,112.58,112.61,4285.0,109.5217,109.5606,109.5217,109.5509,4285.0
2024-08-20 12:45:00,112.56,112.61,112.53,112.59,7604.0,109.5022,109.5509,109.473,109.5314,7604.0
2024-08-20 12:50:00,112.6,112.65,112.59,112.64,6878.0,109.5411,109.5898,109.5314,109.58,6878.0
2024-08-20 12:55:00,112.63,112.67,112.6,112.61,8066.0,109.5703,109.6092,109.5411,109.5509,8066.0
2024-08-20 13:00:00,112.6,112.61,112.46,112.49,26842.0,109.5411,109.5509,109.4049,109.4341,26842.0
2024-08-20 13:05:00,112.49,112.6,112.47,112.6,6519.0,109.4341,109.5411,109.4147,109.5411,6519.0
2024-08-20 13:10:00,112.6,112.6,112.48,112.48,7623.0,109.5411,109.5411,109.4244,109.4244,7623.0
2024-08-20 13:15:00,112.49,112.54,112.46,112.53,5923.0,109.4341,109.4828,109.4049,109.473,5923.0
2024-08-20 13:20:00,112.53,112.53,112.45,112.46,5886.0,109.473,109.473,109.3952,109.4049,5886.0
2024-08-20 13:25:00,112.45,112.45,112.35,112.36,9480.0,109.3952,109.3952,109.2979,109.3076,9480.0
2024-08-20 13:30:00,112.34,112.36,112.28,112.29,3925.0,109.2882,109.3076,109.2298,109.2395,3925.0
2024-08-20 13:35:00,112.29,112.34,112.28,112.32,7833.0,109.2395,109.2882,109.2298,109.2687,7833.0
2024-08-20 13:40:00,112.33,112.38,112.26,112.29,12953.0,109.2785,109.3271,109.2104,109.2395,12953.0
2024-08-20 13:45:00,112.29,112.29,112.22,112.24,22400.0,109.2395,109.2395,109.1715,109.1909,22400.0
2024-08-20 13:50:00,112.21,112.26,112.18,112.23,10245.0,109.1617,109.2104,109.1325,109.1812,10245.0
2024-08-20 13:55:00,112.21,112.27,112.21,112.23,17383.0,109.1617,109.2201,109.1617,109.1812,17383.0
2024-08-20 14:00:00,112.25,112.28,112.18,112.27,8289.0,109.2006,109.2298,109.1325,109.2201,8289.0
2024-08-20 14:05:00,112.27,112.27,112.22,112.25,7120.0,109.2201,109.2201,109.1715,109.2006,7120.0
2024-08-20 14:10:00,112.27,112.28,112.22,112.24,31867.0,109.2201,109.2298,109.1715,109.1909,31867.0
2024-08-20 14:15:00,112.25,112.3,112.24,112.27,6020.0,109.2006,109.2493,109.1909,109.2201,6020.0
2024-08-20 14:20:00,112.28,112.37,112.27,112.35,11733.0,109.2298,109.3174,109.2201,109.2979,11733.0
2024-08-20 14:25:00,112.33,112.34,112.28,112.32,11149.0,109.2785,109.2882,109.2298,109.2687,11149.0
2024-08-20 14:30:00,112.31,112.32,112.21,112.21,9349.0,109.259,109.2687,109.1617,109.1617,9349.0
2024-08-20 14:35:00,112.22,112.26,112.2,112.24,10764.0,109.1715,109.2104,109.152,109.1909,10764.0
2024-08-20 14:40:00,112.24,112.29,112.16,112.16,9899.0,109.1909,109.2395,109.1131,109.1131,9899.0
2024-08-20 14:45:00,112.14,112.24,112.1,112.23,12336.0,109.0936,109.1909,109.0547,109.1812,12336.0
2024-08-20 14:50:00,112.22,112.26,112.18,112.18,9101.0,109.1715,109.2104,109.1325,109.1325,9101.0
2024-08-20 14:55:00,112.17,112.19,112.14,112.17,12621.0,109.1228,109.1423,109.0936,109.1228,12621.0
2024-08-20 15:00:00,112.18,112.19,112.13,112.17,11423.0,109.1325,109.1423,109.0839,109.1228,11423.0
2024-08-20 15:05:00,112.19,112.27,112.15,112.27,48072.0,109.1423,109.2201,109.1034,109.2201,48072.0
2024-08-20 15:10:00,112.27,112.29,112.22,112.24,6808.0,109.2201,109.2395,109.1715,109.1909,6808.0
2024-08-20 15:15:00,112.25,112.31,112.23,112.29,10414.0,109.2006,109.259,109.1812,109.2395,10414.0
2024-08-20 15:20:00,112.28,112.3,112.24,112.29,10570.0,109.2298,109.2493,109.1909,109.2395,10570.0
2024-08-20 15:25:00,112.29,112.3,112.24,112.24,16818.0,109.2395,109.2493,109.1909,109.1909,16818.0
2024-08-20 15:30:00,112.25,112.43,112.24,112.43,43231.0,109.2006,109.3757,109.1909,109.3757,43231.0
2024-08-20 15:35:00,112.43,112.43,112.33,112.34,16040.0,109.3757,109.3757,109.2785,109.2882,16040.0
2024-08-20 15:40:00,112.34,112.34,112.25,112.28,13103.0,109.2882,109.2882,109.2006,109.2298,13103.0
2024-08-20 15:45:00,112.27,112.28,112.17,112.22,22978.0,109.2201,109.2298,109.1228,109.1715,22978.0
2024-08-20 15:50:00,112.22,112.32,112.14,112.24,59199.0,109.1715,109.2687,109.0936,109.1909,59199.0
2024-08-20 15:55:00,112.24,112.4,112.21,112.38,205526.0,109.1909,109.3466,109.1617,109.3271,205526.0
2024-08-21 09:30:00,112.37,112.5,112.31,112.43,27899.0,109.3174,109.4438,109.259,109.3757,27899.0
2024-08-21 09:35:00,112.35,112.48,112.29,112.46,6403.0,109.2979,109.4244,109.2395,109.4049,6403.0
2024-08-21 09:40:00,112.41,112.61,112.41,112.52,12311.0,109.3563,109.5509,109.3563,109.4633,12311.0
2024-08-21 09:45:00,112.52,112.62,112.42,112.48,8938.0,109.4633,109.5606,109.366,109.4244,8938.0
2024-08-21 09:50:00,112.48,112.71,112.46,112.61,27345.0,109.4244,109.6481,109.4049,109.5509,27345.0
2024-08-21 09:55:00,112.59,112.73,112.55,112.71,20220.0,109.5314,109.6676,109.4925,109.6481,20220.0
2024-08-21 10:00:00,112.61,112.61,112.3,112.37,30722.0,109.5509,109.5509,109.2493,109.3174,30722.0
2024-08-21 10:05:00,112.37,112.62,112.37,112.53,26793.0,109.3174,109.5606,109.3174,109.473,26793.0
2024-08-21 10:10:00,112.52,112.61,112.43,112.6,54705.0,109.4633,109.5509,109.3757,109.5411,54705.0
2024-08-21 10:15:00,112.59,112.75,112.58,112.74,10260.0,109.5314,109.6871,109.5217,109.6773,10260.0
2024-08-21 10:20:00,112.72,112.74,112.66,112.73,6048.0,109.6579,109.6773,109.5995,109.6676,6048.0
2024-08-21 10:25:00,112.77,112.85,112.74,112.79,9440.0,109.7065,109.7843,109.6773,109.726,9440.0
2024-08-21 10:30:00,112.79,112.9,112.76,112.87,14185.0,109.726,109.833,109.6968,109.8038,14185.0
2024-08-21 10:35:00,112.88,112.93,112.75,112.78,23683.0,109.8135,109.8622,109.6871,109.7162,23683.0
2024-08-21 10:40:00,112.75,112.78,112.62,112.78,8928.0,109.6871,109.7162,109.5606,109.7162,8928.0
2024-08-21 10:45:00,112.78,112.8,112.7,112.72,4678.0,109.7162,109.7357,109.6384,109.6579,4678.0
2024-08-21 10:50:00,112.73,112.75,112.64,112.7,12491.0,109.6676,109.6871,109.58,109.6384,12491.0
2024-08-21 10:55:00,112.7,112.84,112.7,112.73,9028.0,109.6384,109.7746,109.6384,109.6676,9028.0
2024-08-21 11:00:00,112.73,112.84,112.7,112.8,10028.0,109.6676,109.7746,109.6384,109.7357,10028.0
2024-08-21 11:05:00,112.83,112.93,112.83,112.91,13867.0,109.7649,109.8622,109.7649,109.8427,13867.0
2024-08-21 11:10:00,112.94,113.09,112.93,113.09,6525.0,109.8719,110.0178,109.8622,110.0178,6525.0
2024-08-21 11:15:00,113.07,113.1,113.02,113.05,5974.0,109.9984,110.0275,109.9497,109.9789,5974.0
2024-08-21 11:20:00,113.04,113.07,113.0,113.04,13314.0,109.9692,109.9984,109.9303,109.9692,13314.0
2024-08-21 11:25:00,113.04,113.04,112.94,112.97,6773.0,109.9692,109.9692,109.8719,109.9011,6773.0
2024-08-21 11:30:00,112.98,113.01,112.93,112.98,10189.0,109.9108,109.94,109.8622,109.9108,10189.0
2024-08-21 11:35:00,112.98,113.07,112.97,113.06,8430.0,109.9108,109.9984,109.9011,109.9886,8430.0
2024-08-21 11:40:00,113.06,113.16,113.03,113.14,15308.0,109.9886,110.0859,109.9594,110.0665,15308.0
2024-08-21 11:45:00,113.12,113.13,112.98,112.98,9192.0,110.047,110.0567,109.9108,109.9108,9192.0
2024-08-21 11:50:00,112.97,113.03,112.92,112.94,6069.0,109.9011,109.9594,109.8524,109.8719,6069.0
2024-08-21 11:55:00,112.88,112.94,112.84,112.88,8705.0,109.8135,109.8719,109.7746,109.8135,8705.0
2024-08-21 12:00:00,112.87,112.88,112.79,112.84,10544.0,109.8038,109.8135,109.726,109.7746,10544.0
2024-08-21 12:05:00,112.85,112.88,112.79,112.79,12507.0,109.7843,109.8135,109.726,109.726,12507.0
2024-08-21 12:10:00,112.79,112.84,112.71,112.71,15322.0,109.726,109.7746,109.6481,109.6481,15322.0
2024-08-21 12:15:00,112.7,112.72,112.64,112.71,13131.0,109.6384,109.6579,109.58,109.6481,13131.0
2024-08-21 12:20:00,112.73,112.89,112.71,112.88,13968.0,109.6676,109.8233,109.6481,109.8135,13968.0
2024-08-21 12:25:00,112.89,112.94,112.88,112.93,18417.0,109.8233,109.8719,109.8135,109.8622,18417.0
2024-08-21 12:30:00,112.93,112.95,112.88,112.91,25146.0,109.8622,109.8816,109.8135,109.8427,25146.0
2024-08-21 12:35:00,112.91,112.98,112.91,112.95,10921.0,109.8427,109.9108,109.8427,109.8816,10921.0
2024-08-21 12:40:00,112.95,113.03,112.91,112.93,11890.0,109.8816,109.9594,109.8427,109.8622,11890.0
2024-08-21 12:45:00,112.94,113.0,112.93,112.94,14558.0,109.8719,109.9303,109.8622,109.8719,14558.0
2024-08-21 12:50:00,112.93,112.99,112.93,112.98,6420.0,109.8622,109.9205,109.8622,109.9108,6420.0
2024-08-21 12:55:00,112.97,113.02,112.94,113.0,10529.0,109.9011,109.9497,109.8719,109.9303,10529.0
2024-08-21 13:00:00,113.01,113.01,112.97,112.97,6343.0,109.94,109.94,109.9011,109.9011,6343.0
2024-08-21 13:05:00,112.98,112.98,112.87,112.87,10912.0,109.9108,109.9108,109.8038,109.8038,10912.0
2024-08-21 13:10:00,112.87,112.91,112.81,112.81,5095.0,109.8038,109.8427,109.7454,109.7454,5095.0
2024-08-21 13:15:00,112.79,112.84,112.77,112.84,8257.0,109.726,109.7746,109.7065,109.7746,8257.0
2024-08-21 13:20:00,112.87,112.89,112.78,112.78,4991.0,109.8038,109.8233,109.7162,109.7162,4991.0
2024-08-21 13:25:00,112.78,112.85,112.78,112.79,8595.0,109.7162,109.7843,109.7162,109.726,8595.0
2024-08-21 13:30:00,112.8,112.82,112.77,112.8,7616.0,109.7357,109.7552,109.7065,109.7357,7616.0
2024-08-21 13:35:00,112.78,112.83,112.73,112.79,9693.0,109.7162,109.7649,109.6676,109.726,9693.0
2024-08-21 13:40:00,112.79,112.79,112.64,112.7,12438.0,109.726,109.726,109.58,109.6384,12438.0
2024-08-21 13:45:00,112.71,112.73,112.66,112.68,8179.0,109.6481,109.6676,109.5995,109.619,8179.0
2024-08-21 13:50:00,112.67,112.75,112.67,112.75,5862.0,109.6092,109.6871,109.6092,109.6871,5862.0
2024-08-21 13:55:00,112.75,112.75,112.68,112.68,4125.0,109.6871,109.6871,109.619,109.619,4125.0
2024-08-21 14:00:00,112.69,112.73,112.65,112.69,16152.0,109.6287,109.6676,109.5898,109.6287,16152.0
2024-08-21 14:05:00,112.7,112.71,112.65,112.68,9620.0,109.6384,109.6481,109.5898,109.619,9620.0
2024-08-21 14:10:00,112.67,112.71,112.67,112.7,15654.0,109.6092,109.6481,109.6092,109.6384,15654.0
2024-08-21 14:15:00,112.71,112.74,112.65,112.68,8940.0,109.6481,109.6773,109.5898,109.619,8940.0
2024-08-21 14:20:00,112.69,112.69,112.64,112.65,8275.0,109.6287,109.6287,109.58,109.5898,8275.0
2024-08-21 14:25:00,112.66,112.72,112.65,112.7,12327.0,109.5995,109.6579,109.5898,109.6384,12327.0
2024-08-21 14:30:00,112.7,112.73,112.54,112.56,40306.0,109.6384,109.6676,109.4828,109.5022,40306.0
2024-08-21 14:35:00,112.56,112.56,112.43,112.46,49427.0,109.5022,109.5022,109.3757,109.4049,49427.0
2024-08-21 14:40:00,112.47,112.56,112.43,112.56,23211.0,109.4147,109.5022,109.3757,109.5022,23211.0
2024-08-21 14:45:00,112.55,112.55,112.43,112.45,28993.0,109.4925,109.4925,109.3757,109.3952,28993.0
2024-08-21 14:50:00,112.45,112.56,112.44,112.56,21527.0,109.3952,109.5022,109.3855,109.5022,21527.0
2024-08-21 14:55:00,112.56,112.58,112.51,112.52,15703.0,109.5022,109.5217,109.4536,109.4633,15703.0
2024-08-21 15:00:00,112.53,112.55,112.47,112.49,15644.0,109.473,109.4925,109.4147,109.4341,15644.0
2024-08-21 15:05:00,112.49,112.49,112.36,112.41,27389.0,109.4341,109.4341,109.3076,109.3563,27389.0
2024-08-21 15:10:00,112.44,112.5,112.39,112.44,13494.0,109.3855,109.4438,109.3368,109.3855,13494.0
2024-08-21 15:15:00,112.44,112.45,112.37,112.39,14552.0,109.3855,109.3952,109.3174,109.3368,14552.0
2024-08-21 15:20:00,112.38,112.4,112.25,112.26,18302.0,109.3271,109.3466,109.2006,109.2104,18302.0
2024-08-21 15:25:00,112.27,112.34,112.26,112.33,16642.0,109.2201,109.2882,109.2104,109.2785,16642.0
2024-08-21 15:30:00,112.34,112.41,112.31,112.38,29518.0,109.2882,109.3563,109.259,109.3271,29518.0
2024-08-21 15:35:00,112.4,112.78,112.39,112.78,49150.0,109.3466,109.7162,109.3368,109.7162,49150.0
2024-08-21 15:40:00,112.79,112.84,112.72,112.78,30840.0,109.726,109.7746,109.6579,109.7162,30840.0
2024-08-21 15:45:00,112.78,112.79,112.53,112.61,18840.0,109.7162,109.726,109.473,109.5509,18840.0
2024-08-21 15:50:00,112.62,112.75,112.55,112.69,57814.0,109.5606,109.6871,109.4925,109.6287,57814.0
2024-08-21 15:55:00,112.69,112.82,112.67,112.7,160268.0,109.6287,109.7552,109.6092,109.6384,160268.0
2024-08-22 09:30:00,112.66,112.68,112.35,112.55,144046.0,109.5995,109.619,109.2979,109.4925,144046.0
2024-08-22 09:35:00,112.45,112.5,112.39,112.39,12823.0,109.3952,109.4438,109.3368,109.3368,12823.0
2024-08-22 09:40:00,112.42,112.51,112.28,112.44,10741.0,109.366,109.4536,109.2298,109.3855,10741.0
2024-08-22 09:45:00,112.47,112.47,112.01,112.2,24212.0,109.4147,109.4147,108.9672,109.152,24212.0
2024-08-22 09:50:00,112.21,112.3,112.18,112.25,16893.0,109.1617,109.2493,109.1325,109.2006,16893.0
2024-08-22 09:55:00,112.25,112.31,112.2,112.29,18976.0,109.2006,109.259,109.152,109.2395,18976.0
2024-08-22 10:00:00,112.3,112.3,111.96,112.01,32530.0,109.2493,109.2493,108.9185,108.9672,32530.0
2024-08-22 10:05:00,112.0,112.21,112.0,112.2,8309.0,108.9574,109.1617,108.9574,109.152,8309.0
2024-08-22 10:10:00,112.23,112.23,112.12,112.17,8378.0,109.1812,109.1812,109.0742,109.1228,8378.0
2024-08-22 10:15:00,112.19,112.32,112.13,112.29,14002.0,109.1423,109.2687,109.0839,109.2395,14002.0
2024-08-22 10:20:00,112.28,112.33,112.15,112.2,15035.0,109.2298,109.2785,109.1034,109.152,15035.0
2024-08-22 10:25:00,112.26,112.38,112.25,112.32,10207.0,109.2104,109.3271,109.2006,109.2687,10207.0
2024-08-22 10:30:00,112.29,112.4,112.25,112.39,25224.0,109.2395,109.3466,109.2006,109.3368,25224.0
2024-08-22 10:35:00,112.38,112.43,112.28,112.4,14751.0,109.3271,109.3757,109.2298,109.3466,14751.0
2024-08-22 10:40:00,112.4,112.42,112.33,112.39,9267.0,109.3466,109.366,109.2785,109.3368,9267.0
2024-08-22 10:45:00,112.39,112.52,112.36,112.51,12476.0,109.3368,109.4633,109.3076,109.4536,12476.0
2024-08-22 10:50:00,112.49,112.52,112.4,112.48,11992.0,109.4341,109.4633,109.3466,109.4244,11992.0
2024-08-22 10:55:00,112.45,112.46,112.34,112.35,18149.0,109.3952,109.4049,109.2882,109.2979,18149.0
2024-08-22 11:00:00,112.36,112.4,112.33,112.36,12793.0,109.3076,109.3466,109.2785,109.3076,12793.0
2024-08-22 11:05:00,112.36,112.38,112.28,112.3,13170.0,109.3076,109.3271,109.2298,109.2493,13170.0
2024-08-22 11:10:00,112.31,112.34,112.22,112.22,8446.0,109.259,109.2882,109.1715,109.1715,8446.0
2024-08-22 11:15:00,112.21,112.22,112.12,112.14,9001.0,109.1617,109.1715,109.0742,109.0936,9001.0
2024-08-22 11:20:00,112.15,112.31,112.09,112.31,10652.0,109.1034,109.259,109.045,109.259,10652.0
2024-08-22 11:25:00,112.3,112.37,112.24,112.36,13456.0,109.2493,109.3174,109.1909,109.3076,13456.0
2024-08-22 11:30:00,112.36,112.52,112.36,112.52,11039.0,109.3076,109.4633,109.3076,109.4633,11039.0
2024-08-22 11:35:00,112.52,112.61,112.45,112.58,10165.0,109.4633,109.5509,109.3952,109.5217,10165.0
2024-08-22 11:40:00,112.58,112.66,112.5,112.66,10526.0,109.5217,109.5995,109.4438,109.5995,10526.0
2024-08-22 11:45:00,112.64,112.65,112.46,112.53,9953.0,109.58,109.5898,109.4049,109.473,9953.0
2024-08-22 11:50:00,112.54,112.58,112.47,112.51,6279.0,109.4828,109.5217,109.4147,109.4536,6279.0
2024-08-22 11:55:00,112.49,112.49,112.33,112.35,8234.0,109.4341,109.4341,109.2785,109.2979,8234.0
2024-08-22 12:00:00,112.34,112.42,112.34,112.39,10605.0,109.2882,109.366,109.2882,109.3368,10605.0
2024-08-22 12:05:00,112.38,112.41,112.27,112.3,12223.0,109.3271,109.3563,109.2201,109.2493,12223.0
2024-08-22 12:10:00,112.31,112.35,112.28,112.31,7933.0,109.259,109.2979,109.2298,109.259,7933.0
2024-08-22 12:15:00,112.3,112.32,112.24,112.25,20267.0,109.2493,109.2687,109.1909,109.2006,20267.0
2024-08-22 12:20:00,112.25,112.27,112.14,112.18,14607.0,109.2006,109.2201,109.0936,109.1325,14607.0
2024-08-22 12:25:00,112.19,112.24,112.08,112.09,20117.0,109.1423,109.1909,109.0353,109.045,20117.0
2024-08-22 12:30:00,112.09,112.18,112.07,112.17,24643.0,109.045,109.1325,109.0255,109.1228,24643.0
2024-08-22 12:35:00,112.17,112.17,112.1,112.11,19602.0,109.1228,109.1228,109.0547,109.0644,19602.0
2024-08-22 12:40:00,112.11,112.12,111.97,111.97,30983.0,109.0644,109.0742,108.9282,108.9282,30983.0
2024-08-22 12:45:00,111.98,112.03,111.95,112.02,30858.0,108.938,108.9866,108.9088,108.9769,30858.0
2024-08-22 12:50:00,112.02,112.04,111.95,112.0,40389.0,108.9769,108.9963,108.9088,108.9574,40389.0
2024-08-22 12:55:00,111.99,112.04,111.92,111.98,24024.0,108.9477,108.9963,108.8796,108.938,24024.0
2024-08-22 13:00:00,111.98,111.99,111.87,111.92,27443.0,108.938,108.9477,108.831,108.8796,27443.0
2024-08-22 13:05:00,111.9,111.95,111.81,111.94,10266.0,108.8601,108.9088,108.7726,108.8991,10266.0
2024-08-22 13:10:00,111.94,112.06,111.81,111.88,83672.0,108.8991,109.0158,108.7726,108.8407,83672.0
2024-08-22 13:15:00,111.89,111.91,111.81,111.83,9198.0,108.8504,108.8699,108.7726,108.792,9198.0
2024-08-22 13:20:00,111.83,111.85,111.68,111.69,16467.0,108.792,108.8115,108.6461,108.6558,16467.0
2024-08-22 13:25:00,111.7,111.7,111.48,111.5,35101.0,108.6656,108.6656,108.4516,108.471,35101.0
2024-08-22 13:30:00,111.49,111.67,111.48,111.62,13185.0,108.4613,108.6364,108.4516,108.5878,13185.0
2024-08-22 13:35:00,111.63,111.66,111.52,111.53,17471.0,108.5975,108.6267,108.4905,108.5002,17471.0
2024-08-22 13:40:00,111.54,111.58,111.46,111.55,13188.0,108.5099,108.5488,108.4321,108.5197,13188.0
2024-08-22 13:45:00,111.57,111.63,111.5,111.63,12450.0,108.5391,108.5975,108.471,108.5975,12450.0
2024-08-22 13:50:00,111.65,111.65,111.49,111.55,20300.0,108.6169,108.6169,108.4613,108.5197,20300.0
2024-08-22 13:55:00,111.56,111.56,111.45,111.52,11248.0,108.5294,108.5294,108.4224,108.4905,11248.0
2024-08-22 14:00:00,111.53,111.6,111.52,111.59,10386.0,108.5002,108.5683,108.4905,108.5586,10386.0
2024-08-22 14:05:00,111.6,111.65,111.56,111.61,22785.0,108.5683,108.6169,108.5294,108.578,22785.0
2024-08-22 14:10:00,111.61,111.64,111.51,111.55,48340.0,108.578,108.6072,108.4807,108.5197,48340.0
2024-08-22 14:15:00,111.58,111.65,111.58,111.65,15298.0,108.5488,108.6169,108.5488,108.6169,15298.0
2024-08-22 14:20:00,111.67,111.74,111.64,111.73,14404.0,108.6364,108.7045,108.6072,108.6948,14404.0
2024-08-22 14:25:00,111.74,111.74,111.64,111.66,13680.0,108.7045,108.7045,108.6072,108.6267,13680.0
2024-08-22 14:30:00,111.65,111.7,111.62,111.68,21348.0,108.6169,108.6656,108.5878,108.6461,21348.0
2024-08-22 14:35:00,111.68,111.72,111.6,111.61,28421.0,108.6461,108.685,108.5683,108.578,28421.0
2024-08-22 14:40:00,111.61,111.65,111.56,111.58,19154.0,108.578,108.6169,108.5294,108.5488,19154.0
2024-08-22 14:45:00,111.58,111.65,111.58,111.61,16553.0,108.5488,108.6169,108.5488,108.578,16553.0
2024-08-22 14:50:00,111.61,111.66,111.61,111.66,29138.0,108.578,108.6267,108.578,108.6267,29138.0
2024-08-22 14:55:00,111.67,111.67,111.56,111.59,14341.0,108.6364,108.6364,108.5294,108.5586,14341.0
2024-08-22 15:00:00,111.6,111.65,111.57,111.61,12812.0,108.5683,108.6169,108.5391,108.578,12812.0
2024-08-22 15:05:00,111.6,111.66,111.59,111.65,16601.0,108.5683,108.6267,108.5586,108.6169,16601.0
2024-08-22 15:10:00,111.65,111.71,111.64,111.67,56927.0,108.6169,108.6753,108.6072,108.6364,56927.0
2024-08-22 15:15:00,111.67,111.68,111.62,111.64,32594.0,108.6364,108.6461,108.5878,108.6072,32594.0
2024-08-22 15:20:00,111.65,111.68,111.62,111.67,25740.0,108.6169,108.6461,108.5878,108.6364,25740.0
2024-08-22 15:25:00,111.67,111.75,111.65,111.75,33268.0,108.6364,108.7142,108.6169,108.7142,33268.0
2024-08-22 15:30:00,111.76,111.94,111.76,111.9,31599.0,108.7239,108.8991,108.7239,108.8601,31599.0
2024-08-22 15:35:00,111.89,111.93,111.85,111.89,32829.0,108.8504,108.8893,108.8115,108.8504,32829.0
2024-08-22 15:40:00,111.89,111.97,111.8,111.96,36131.0,108.8504,108.9282,108.7629,108.9185,36131.0
2024-08-22 15:45:00,111.96,112.03,111.88,111.95,46828.0,108.9185,108.9866,108.8407,108.9088,46828.0
2024-08-22 15:50:00,111.96,112.13,111.93,111.97,87324.0,108.9185,109.0839,108.8893,108.9282,87324.0
2024-08-22 15:55:00,111.98,112.16,111.87,112.12,355628.0,108.938,109.1131,108.831,109.0742,355628.0
2024-08-23 09:30:00,112.25,112.35,112.02,112.28,38299.0,109.2006,109.2979,108.9769,109.2298,38299.0
2024-08-23 09:35:00,112.28,112.28,112.0,112.0,10719.0,109.2298,109.2298,108.9574,108.9574,10719.0
2024-08-23 09:40:00,111.99,112.08,111.9,112.08,11178.0,108.9477,109.0353,108.8601,109.0353,11178.0
2024-08-23 09:45:00,112.06,112.09,111.99,112.07,8887.0,109.0158,109.045,108.9477,109.0255,8887.0
2024-08-23 09:50:00,112.07,112.29,112.0,112.26,11452.0,109.0255,109.2395,108.9574,109.2104,11452.0
2024-08-23 09:55:00,112.26,112.42,112.26,112.34,59353.0,109.2104,109.366,109.2104,109.2882,59353.0
2024-08-23 10:00:00,112.36,112.57,112.25,112.46,17893.0,109.3076,109.5119,109.2006,109.4049,17893.0
2024-08-23 10:05:00,112.5,112.73,112.5,112.66,24016.0,109.4438,109.6676,109.4438,109.5995,24016.0
2024-08-23 10:10:00,112.68,112.83,112.68,112.79,115342.0,109.619,109.7649,109.619,109.726,115342.0
2024-08-23 10:15:00,112.78,112.89,112.73,112.76,21197.0,109.7162,109.8233,109.6676,109.6968,21197.0
2024-08-23 10:20:00,112.77,112.98,112.76,112.89,21427.0,109.7065,109.9108,109.6968,109.8233,21427.0
2024-08-23 10:25:00,112.88,112.95,112.79,112.86,13341.0,109.8135,109.8816,109.726,109.7941,13341.0
2024-08-23 10:30:00,112.83,112.85,112.59,112.59,27021.0,109.7649,109.7843,109.5314,109.5314,27021.0
2024-08-23 10:35:00,112.61,112.85,112.57,112.83,12098.0,109.5509,109.7843,109.5119,109.7649,12098.0
2024-08-23 10:40:00,112.83,112.89,112.74,112.76,11253.0,109.7649,109.8233,109.6773,109.6968,11253.0
2024-08-23 10:45:00,112.79,112.97,112.78,112.87,11202.0,109.726,109.9011,109.7162,109.8038,11202.0
2024-08-23 10:50:00,112.88,113.0,112.87,112.94,15207.0,109.8135,109.9303,109.8038,109.8719,15207.0
2024-08-23 10:55:00,112.94,112.94,112.81,112.83,22550.0,109.8719,109.8719,109.7454,109.7649,22550.0
2024-08-23 11:00:00,112.81,112.84,112.71,112.78,8909.0,109.7454,109.7746,109.6481,109.7162,8909.0
2024-08-23 11:05:00,112.79,112.85,112.77,112.8,18973.0,109.726,109.7843,109.7065,109.7357,18973.0
2024-08-23 11:10:00,112.8,112.81,112.69,112.72,15323.0,109.7357,109.7454,109.6287,109.6579,15323.0
2024-08-23 11:15:00,112.73,112.79,112.7,112.76,8463.0,109.6676,109.726,109.6384,109.6968,8463.0
2024-08-23 11:20:00,112.73,112.73,112.61,112.64,9591.0,109.6676,109.6676,109.5509,109.58,9591.0
2024-08-23 11:25:00,112.65,112.66,112.55,112.55,18478.0,109.5898,109.5995,109.4925,109.4925,18478.0
2024-08-23 11:30:00,112.58,112.7,112.57,112.66,7002.0,109.5217,109.6384,109.5119,109.5995,7002.0
2024-08-23 11:35:00,112.65,112.72,112.61,112.62,6700.0,109.5898,109.6579,109.5509,109.5606,6700.0
2024-08-23 11:40:00,112.62,112.7,112.57,112.61,6129.0,109.5606,109.6384,109.5119,109.5509,6129.0
2024-08-23 11:45:00,112.59,112.59,112.51,112.53,6020.0,109.5314,109.5314,109.4536,109.473,6020.0
2024-08-23 11:50:00,112.52,112.54,112.42,112.43,5289.0,109.4633,109.4828,109.366,109.3757,5289.0
2024-08-23 11:55:00,112.44,112.49,112.35,112.35,9262.0,109.3855,109.4341,109.2979,109.2979,9262.0
2024-08-23 12:00:00,112.35,112.37,112.27,112.29,15725.0,109.2979,109.3174,109.2201,109.2395,15725.0
2024-08-23 12:05:00,112.29,112.32,112.2,112.32,15450.0,109.2395,109.2687,109.152,109.2687,15450.0
2024-08-23 12:10:00,112.3,112.39,112.29,112.36,8558.0,109.2493,109.3368,109.2395,109.3076,8558.0
2024-08-23 12:15:00,112.36,112.36,112.26,112.32,5413.0,109.3076,109.3076,109.2104,109.2687,5413.0
2024-08-23 12:20:00,112.31,112.35,112.29,112.3,2870.0,109.259,109.2979,109.2395,109.2493,2870.0
2024-08-23 12:25:00,112.28,112.28,112.23,112.27,4837.0,109.2298,109.2298,109.1812,109.2201,4837.0
2024-08-23 12:30:00,112.27,112.32,112.25,112.27,6431.0,109.2201,109.2687,109.2006,109.2201,6431.0
2024-08-23 12:35:00,112.28,112.32,112.24,112.25,12292.0,109.2298,109.2687,109.1909,109.2006,12292.0
2024-08-23 12:40:00,112.26,112.29,112.16,112.21,9201.0,109.2104,109.2395,109.1131,109.1617,9201.0
2024-08-23 12:45:00,112.21,112.22,112.13,112.13,20641.0,109.1617,109.1715,109.0839,109.0839,20641.0
2024-08-23 12:50:00,112.12,112.22,112.11,112.22,31815.0,109.0742,109.1715,109.0644,109.1715,31815.0
2024-08-23 12:55:00,112.22,112.28,112.19,112.22,38226.0,109.1715,109.2298,109.1423,109.1715,38226.0
2024-08-23 13:00:00,112.22,112.34,112.2,112.28,12862.0,109.1715,109.2882,109.152,109.2298,12862.0
2024-08-23 13:05:00,112.28,112.32,112.24,112.25,6864.0,109.2298,109.2687,109.1909,109.2006,6864.0
2024-08-23 13:10:00,112.26,112.35,112.2,112.34,10576.0,109.2104,109.2979,109.152,109.2882,10576.0
2024-08-23 13:15:00,112.36,112.43,112.28,112.3,12952.0,109.3076,109.3757,109.2298,109.2493,12952.0
2024-08-23 13:20:00,112.3,112.37,112.28,112.28,11022.0,109.2493,109.3174,109.2298,109.2298,11022.0
2024-08-23 13:25:00,112.26,112.3,112.22,112.26,8202.0,109.2104,109.2493,109.1715,109.2104,8202.0
2024-08-23 13:30:00,112.24,112.27,112.17,112.2,6931.0,109.1909,109.2201,109.1228,109.152,6931.0
2024-08-23 13:35:00,112.2,112.2,112.15,112.16,9736.0,109.152,109.152,109.1034,109.1131,9736.0
2024-08-23 13:40:00,112.15,112.19,112.1,112.19,10864.0,109.1034,109.1423,109.0547,109.1423,10864.0
2024-08-23 13:45:00,112.2,112.22,112.13,112.19,5855.0,109.152,109.1715,109.0839,109.1423,5855.0
2024-08-23 13:50:00,112.19,112.21,112.14,112.21,5880.0,109.1423,109.1617,109.0936,109.1617,5880.0
2024-08-23 13:55:00,112.22,112.28,112.22,112.28,7562.0,109.1715,109.2298,109.1715,109.2298,7562.0
2024-08-23 14:00:00,112.27,112.38,112.26,112.37,8082.0,109.2201,109.3271,109.2104,109.3174,8082.0
2024-08-23 14:05:00,112.34,112.36,112.3,112.3,6836.0,109.2882,109.3076,109.2493,109.2493,6836.0
2024-08-23 14:10:00,112.29,112.34,112.26,112.32,18223.0,109.2395,109.2882,109.2104,109.2687,18223.0
2024-08-23 14:15:00,112.32,112.34,112.26,112.26,16268.0,109.2687,109.2882,109.2104,109.2104,16268.0
2024-08-23 14:20:00,112.27,112.32,112.26,112.31,15118.0,109.2201,109.2687,109.2104,109.259,15118.0
2024-08-23 14:25:00,112.31,112.35,112.26,112.35,12207.0,109.259,109.2979,109.2104,109.2979,12207.0
2024-08-23 14:30:00,112.34,112.42,112.31,112.4,11435.0,109.2882,109.366,109.259,109.3466,11435.0
2024-08-23 14:35:00,112.4,112.44,112.36,112.36,9046.0,109.3466,109.3855,109.3076,109.3076,9046.0
2024-08-23 14:40:00,112.37,112.43,112.35,112.37,8125.0,109.3174,109.3757,109.2979,109.3174,8125.0
2024-08-23 14:45:00,112.38,112.41,112.33,112.33,8032.0,109.3271,109.3563,109.2785,109.2785,8032.0
2024-08-23 14:50:00,112.33,112.36,112.3,112.34,8673.0,109.2785,109.3076,109.2493,109.2882,8673.0
2024-08-23 14:55:00,112.34,112.38,112.33,112.38,13656.0,109.2882,109.3271,109.2785,109.3271,13656.0
2024-08-23 15:00:00,112.38,112.42,112.36,112.38,18101.0,109.3271,109.366,109.3076,109.3271,18101.0
2024-08-23 15:05:00,112.36,112.42,112.35,112.42,13543.0,109.3076,109.366,109.2979,109.366,13543.0
2024-08-23 15:10:00,112.43,112.46,112.38,112.44,11924.0,109.3757,109.4049,109.3271,109.3855,11924.0
2024-08-23 15:15:00,112.45,112.47,112.43,112.44,12152.0,109.3952,109.4147,109.3757,109.3855,12152.0
2024-08-23 15:20:00,112.43,112.47,112.42,112.45,19617.0,109.3757,109.4147,109.366,109.3952,19617.0
2024-08-23 15:25:00,112.45,112.48,112.4,112.4,31769.0,109.3952,109.4244,109.3466,109.3466,31769.0
2024-08-23 15:30:00,112.4,112.51,112.39,112.4,46378.0,109.3466,109.4536,109.3368,109.3466,46378.0
2024-08-23 15:35:00,112.4,112.41,112.31,112.35,19844.0,109.3466,109.3563,109.259,109.2979,19844.0
2024-08-23 15:40:00,112.34,112.35,112.15,112.16,49175.0,109.2882,109.2979,109.1034,109.1131,49175.0
2024-08-23 15:45:00,112.16,112.37,112.13,112.36,82688.0,109.1131,109.3174,109.0839,109.3076,82688.0
2024-08-23 15:50:00,112.36,112.47,112.28,112.44,87892.0,109.3076,109.4147,109.2298,109.3855,87892.0
2024-08-23 15:55:00,112.45,112.5,112.36,112.36,195936.0,109.3952,109.4438,109.3076,109.3076,195936.0
2024-08-26 09:30:00,112.53,112.78,112.01,112.66,48447.0,109.473,109.7162,108.9672,109.5995,48447.0
2024-08-26 09:35:00,112.73,112.9,112.67,112.86,112495.0,109.6676,109.833,109.6092,109.7941,112495.0
2024-08-26 09:40:00,112.89,112.91,112.81,112.84,9995.0,109.8233,109.8427,109.7454,109.7746,9995.0
2024-08-26 09:45:00,112.94,112.98,112.73,112.86,14612.0,109.8719,109.9108,109.6676,109.7941,14612.0
2024-08-26 09:50:00,112.83,112.91,112.54,112.77,27025.0,109.7649,109.8427,109.4828,109.7065,27025.0
2024-08-26 09:55:00,112.81,112.84,112.7,112.84,9177.0,109.7454,109.7746,109.6384,109.7746,9177.0
2024-08-26 10:00:00,112.84,112.84,112.68,112.73,22796.0,109.7746,109.7746,109.619,109.6676,22796.0
2024-08-26 10:05:00,112.71,112.78,112.64,112.76,21621.0,109.6481,109.7162,109.58,109.6968,21621.0
2024-08-26 10:10:00,112.78,112.99,112.75,112.99,9834.0,109.7162,109.9205,109.6871,109.9205,9834.0
2024-08-26 10:15:00,112.99,113.16,112.87,113.11,18750.0,109.9205,110.0859,109.8038,110.0373,18750.0
2024-08-26 10:20:00,113.09,113.2,113.05,113.12,11722.0,110.0178,110.1248,109.9789,110.047,11722.0
2024-08-26 10:25:00,113.11,113.23,112.96,113.23,13293.0,110.0373,110.154,109.8913,110.154,13293.0
2024-08-26 10:30:00,113.24,113.53,113.13,113.53,46339.0,110.1637,110.4459,110.0567,110.4459,46339.0
2024-08-26 10:35:00,113.53,113.63,113.43,113.62,27503.0,110.4459,110.5431,110.3486,110.5334,27503.0
2024-08-26 10:40:00,113.63,113.63,113.32,113.38,33002.0,110.5431,110.5431,110.2416,110.2999,33002.0
2024-08-26 10:45:00,113.37,113.49,113.31,113.46,12744.0,110.2902,110.407,110.2318,110.3778,12744.0
2024-08-26 10:50:00,113.43,113.43,113.16,113.19,21129.0,110.3486,110.3486,110.0859,110.1151,21129.0
2024-08-26 10:55:00,113.19,113.2,113.03,113.03,19493.0,110.1151,110.1248,109.9594,109.9594,19493.0
2024-08-26 11:00:00,113.04,113.04,112.84,112.88,15390.0,109.9692,109.9692,109.7746,109.8135,15390.0
2024-08-26 11:05:00,112.89,112.95,112.86,112.87,19458.0,109.8233,109.8816,109.7941,109.8038,19458.0
2024-08-26 11:10:00,112.88,112.98,112.88,112.95,5788.0,109.8135,109.9108,109.8135,109.8816,5788.0
2024-08-26 11:15:00,112.96,113.0,112.91,112.93,8841.0,109.8913,109.9303,109.8427,109.8622,8841.0
2024-08-26 11:20:00,112.94,112.96,112.79,112.84,16470.0,109.8719,109.8913,109.726,109.7746,16470.0
2024-08-26 11:25:00,112.83,112.88,112.71,112.73,14200.0,109.7649,109.8135,109.6481,109.6676,14200.0
2024-08-26 11:30:00,112.71,112.78,112.68,112.78,11548.0,109.6481,109.7162,109.619,109.7162,11548.0
2024-08-26 11:35:00,112.77,112.81,112.73,112.8,16807.0,109.7065,109.7454,109.6676,109.7357,16807.0
2024-08-26 11:40:00,112.8,112.87,112.79,112.83,15617.0,109.7357,109.8038,109.726,109.7649,15617.0
2024-08-26 11:45:00,112.85,112.92,112.82,112.89,21511.0,109.7843,109.8524,109.7552,109.8233,21511.0
2024-08-26 11:50:00,112.9,112.96,112.87,112.89,7000.0,109.833,109.8913,109.8038,109.8233,7000.0
2024-08-26 11:55:00,112.9,113.0,112.9,112.97,30973.0,109.833,109.9303,109.833,109.9011,30973.0
2024-08-26 12:00:00,112.97,113.04,112.92,112.95,9749.0,109.9011,109.9692,109.8524,109.8816,9749.0
2024-08-26 12:05:00,112.96,113.01,112.95,112.99,12068.0,109.8913,109.94,109.8816,109.9205,12068.0
2024-08-26 12:10:00,113.0,113.01,112.95,113.0,10952.0,109.9303,109.94,109.8816,109.9303,10952.0
2024-08-26 12:15:00,113.0,113.03,112.92,112.93,12589.0,109.9303,109.9594,109.8524,109.8622,12589.0
2024-08-26 12:20:00,112.92,112.92,112.82,112.84,5204.0,109.8524,109.8524,109.7552,109.7746,5204.0
2024-08-26 12:25:00,112.81,112.87,112.8,112.86,5416.0,109.7454,109.8038,109.7357,109.7941,5416.0
2024-08-26 12:30:00,112.87,112.89,112.79,112.83,8133.0,109.8038,109.8233,109.726,109.7649,8133.0
2024-08-26 12:35:00,112.85,112.91,112.84,112.91,4109.0,109.7843,109.8427,109.7746,109.8427,4109.0
2024-08-26 12:40:00,112.92,112.92,112.82,112.87,3717.0,109.8524,109.8524,109.7552,109.8038,3717.0
2024-08-26 12:45:00,112.89,112.92,112.87,112.91,2988.0,109.8233,109.8524,109.8038,109.8427,2988.0
2024-08-26 12:50:00,112.91,112.97,112.89,112.91,22539.0,109.8427,109.9011,109.8233,109.8427,22539.0
2024-08-26 12:55:00,112.91,112.94,112.84,112.86,8837.0,109.8427,109.8719,109.7746,109.7941,8837.0
2024-08-26 13:00:00,112.87,112.92,112.87,112.89,6540.0,109.8038,109.8524,109.8038,109.8233,6540.0
2024-08-26 13:05:00,112.9,112.93,112.89,112.93,14584.0,109.833,109.8622,109.8233,109.8622,14584.0
2024-08-26 13:10:00,112.92,112.99,112.9,112.97,24727.0,109.8524,109.9205,109.833,109.9011,24727.0
2024-08-26 13:15:00,112.97,112.98,112.92,112.94,6067.0,109.9011,109.9108,109.8524,109.8719,6067.0
2024-08-26 13:20:00,112.94,113.0,112.91,112.94,12928.0,109.8719,109.9303,109.8427,109.8719,12928.0
2024-08-26 13:25:00,112.95,112.98,112.93,112.94,4162.0,109.8816,109.9108,109.8622,109.8719,4162.0
2024-08-26 13:30:00,112.92,112.92,112.87,112.9,14045.0,109.8524,109.8524,109.8038,109.833,14045.0
2024-08-26 13:35:00,112.9,112.93,112.81,112.81,15264.0,109.833,109.8622,109.7454,109.7454,15264.0
2024-08-26 13:40:00,112.83,112.84,112.64,112.64,20025.0,109.7649,109.7746,109.58,109.58,20025.0
2024-08-26 13:45:00,112.66,112.69,112.63,112.64,28750.0,109.5995,109.6287,109.5703,109.58,28750.0
2024-08-26 13:50:00,112.63,112.67,112.59,112.65,24868.0,109.5703,109.6092,109.5314,109.5898,24868.0
2024-08-26 13:55:00,112.65,112.69,112.59,112.68,22791.0,109.5898,109.6287,109.5314,109.619,22791.0
2024-08-26 14:00:00,112.66,112.74,112.63,112.74,21377.0,109.5995,109.6773,109.5703,109.6773,21377.0
2024-08-26 14:05:00,112.72,112.78,112.7,112.78,16670.0,109.6579,109.7162,109.6384,109.7162,16670.0
2024-08-26 14:10:00,112.77,112.77,112.66,112.71,20024.0,109.7065,109.7065,109.5995,109.6481,20024.0
2024-08-26 14:15:00,112.71,112.72,112.66,112.68,13776.0,109.6481,109.6579,109.5995,109.619,13776.0
2024-08-26 14:20:00,112.68,112.73,112.66,112.68,20850.0,109.619,109.6676,109.5995,109.619,20850.0
2024-08-26 14:25:00,112.68,112.69,112.57,112.58,17109.0,109.619,109.6287,109.5119,109.5217,17109.0
2024-08-26 14:30:00,112.58,112.64,112.54,112.55,16857.0,109.5217,109.58,109.4828,109.4925,16857.0
2024-08-26 14:35:00,112.54,112.7,112.54,112.67,11533.0,109.4828,109.6384,109.4828,109.6092,11533.0
2024-08-26 14:40:00,112.67,112.68,112.63,112.66,12643.0,109.6092,109.619,109.5703,109.5995,12643.0
2024-08-26 14:45:00,112.67,112.68,112.61,112.61,10106.0,109.6092,109.619,109.5509,109.5509,10106.0
2024-08-26 14:50:00,112.59,112.61,112.53,112.54,13612.0,109.5314,109.5509,109.473,109.4828,13612.0
2024-08-26 14:55:00,112.54,112.63,112.53,112.63,19514.0,109.4828,109.5703,109.473,109.5703,19514.0
2024-08-26 15:00:00,112.64,112.74,112.63,112.73,7815.0,109.58,109.6773,109.5703,109.6676,7815.0
2024-08-26 15:05:00,112.72,112.75,112.66,112.69,11416.0,109.6579,109.6871,109.5995,109.6287,11416.0
2024-08-26 15:10:00,112.67,112.72,112.67,112.69,10020.0,109.6092,109.6579,109.6092,109.6287,10020.0
2024-08-26 15:15:00,112.69,112.74,112.68,112.72,12555.0,109.6287,109.6773,109.619,109.6579,12555.0
2024-08-26 15:20:00,112.73,112.8,112.72,112.78,12523.0,109.6676,109.7357,109.6579,109.7162,12523.0
2024-08-26 15:25:00,112.78,112.91,112.65,112.9,32507.0,109.7162,109.8427,109.5898,109.833,32507.0
2024-08-26 15:30:00,112.9,112.92,112.87,112.91,13222.0,109.833,109.8524,109.8038,109.8427,13222.0
2024-08-26 15:35:00,112.91,112.93,112.86,112.9,24337.0,109.8427,109.8622,109.7941,109.833,24337.0
2024-08-26 15:40:00,112.9,112.9,112.81,112.89,20415.0,109.833,109.833,109.7454,109.8233,20415.0
2024-08-26 15:45:00,112.9,112.99,112.8,112.89,59440.0,109.833,109.9205,109.7357,109.8233,59440.0
2024-08-26 15:50:00,112.9,112.95,112.65,112.76,54937.0,109.833,109.8816,109.5898,109.6968,54937.0
2024-08-26 15:55:00,112.76,113.06,112.74,112.99,220344.0,109.6968,109.9886,109.6773,109.9205,220344.0
2024-08-27 09:30:00,112.77,113.04,112.38,112.81,38582.0,109.7065,109.9692,109.3271,109.7454,38582.0
2024-08-27 09:35:00,112.71,112.94,112.71,112.87,9825.0,109.6481,109.8719,109.6481,109.8038,9825.0
2024-08-27 09:40:00,112.89,113.02,112.89,113.02,2618.0,109.8233,109.9497,109.8233,109.9497,2618.0
2024-08-27 09:45:00,113.0,113.09,112.9,112.94,5514.0,109.9303,110.0178,109.833,109.8719,5514.0
2024-08-27 09:50:00,112.99,113.0,112.78,112.88,10513.0,109.9205,109.9303,109.7162,109.8135,10513.0
2024-08-27 09:55:00,112.88,112.94,112.82,112.85,9112.0,109.8135,109.8719,109.7552,109.7843,9112.0
2024-08-27 10:00:00,112.84,112.85,112.62,112.63,9512.0,109.7746,109.7843,109.5606,109.5703,9512.0
2024-08-27 10:05:00,112.68,112.68,112.46,112.54,13867.0,109.619,109.619,109.4049,109.4828,13867.0
2024-08-27 10:10:00,112.53,112.53,112.39,112.49,13107.0,109.473,109.473,109.3368,109.4341,13107.0
2024-08-27 10:15:00,112.5,112.54,112.41,112.48,6642.0,109.4438,109.4828,109.3563,109.4244,6642.0
2024-08-27 10:20:00,112.5,112.54,112.41,112.5,27578.0,109.4438,109.4828,109.3563,109.4438,27578.0
2024-08-27 10:25:00,112.45,112.46,112.31,112.33,16072.0,109.3952,109.4049,109.259,109.2785,16072.0
2024-08-27 10:30:00,112.31,112.32,112.16,112.19,11772.0,109.259,109.2687,109.1131,109.1423,11772.0
2024-08-27 10:35:00,112.18,112.28,112.13,112.24,12866.0,109.1325,109.2298,109.0839,109.1909,12866.0
2024-08-27 10:40:00,112.26,112.27,112.13,112.13,6458.0,109.2104,109.2201,109.0839,109.0839,6458.0
2024-08-27 10:45:00,112.16,112.26,112.16,112.23,6632.0,109.1131,109.2104,109.1131,109.1812,6632.0
2024-08-27 10:50:00,112.25,112.28,112.21,112.22,6946.0,109.2006,109.2298,109.1617,109.1715,6946.0
2024-08-27 10:55:00,112.21,112.26,112.18,112.2,11303.0,109.1617,109.2104,109.1325,109.152,11303.0
2024-08-27 11:00:00,112.22,112.36,112.21,112.35,7085.0,109.1715,109.3076,109.1617,109.2979,7085.0
2024-08-27 11:05:00,112.37,112.37,112.3,112.32,5846.0,109.3174,109.3174,109.2493,109.2687,5846.0
2024-08-27 11:10:00,112.32,112.36,112.27,112.27,7259.0,109.2687,109.3076,109.2201,109.2201,7259.0
2024-08-27 11:15:00,112.28,112.34,112.16,112.18,7330.0,109.2298,109.2882,109.1131,109.1325,7330.0
2024-08-27 11:20:00,112.16,112.19,112.05,112.07,5180.0,109.1131,109.1423,109.0061,109.0255,5180.0
2024-08-27 11:25:00,112.09,112.19,112.07,112.14,8628.0,109.045,109.1423,109.0255,109.0936,8628.0
2024-08-27 11:30:00,112.13,112.15,111.98,112.04,9582.0,109.0839,109.1034,108.938,108.9963,9582.0
2024-08-27 11:35:00,112.06,112.17,112.05,112.07,3085.0,109.0158,109.1228,109.0061,109.0255,3085.0
2024-08-27 11:40:00,112.09,112.18,112.09,112.11,5238.0,109.045,109.1325,109.045,109.0644,5238.0
2024-08-27 11:45:00,112.12,112.15,112.02,112.08,10452.0,109.0742,109.1034,108.9769,109.0353,10452.0
2024-08-27 11:50:00,112.09,112.2,112.09,112.14,6369.0,109.045,109.152,109.045,109.0936,6369.0
2024-08-27 11:55:00,112.14,112.16,112.09,112.11,3574.0,109.0936,109.1131,109.045,109.0644,3574.0
2024-08-27 12:00:00,112.12,112.15,112.08,112.08,4429.0,109.0742,109.1034,109.0353,109.0353,4429.0
2024-08-27 12:05:00,112.09,112.09,111.93,112.02,35979.0,109.045,109.045,108.8893,108.9769,35979.0
2024-08-27 12:10:00,112.01,112.01,111.95,111.98,5545.0,108.9672,108.9672,108.9088,108.938,5545.0
2024-08-27 12:15:00,111.98,111.98,111.93,111.98,5350.0,108.938,108.938,108.8893,108.938,5350.0
2024-08-27 12:20:00,111.95,111.99,111.83,111.88,37138.0,108.9088,108.9477,108.792,108.8407,37138.0
2024-08-27 12:25:00,111.88,111.92,111.81,111.82,12119.0,108.8407,108.8796,108.7726,108.7823,12119.0
2024-08-27 12:30:00,111.82,111.92,111.81,111.92,14559.0,108.7823,108.8796,108.7726,108.8796,14559.0
2024-08-27 12:35:00,111.93,111.93,111.83,111.85,7855.0,108.8893,108.8893,108.792,108.8115,7855.0
2024-08-27 12:40:00,111.84,111.86,111.82,111.84,5166.0,108.8018,108.8212,108.7823,108.8018,5166.0
2024-08-27 12:45:00,111.83,111.85,111.77,111.82,13176.0,108.792,108.8115,108.7337,108.7823,13176.0
2024-08-27 12:50:00,111.81,111.85,111.79,111.85,6175.0,108.7726,108.8115,108.7531,108.8115,6175.0
2024-08-27 12:55:00,111.86,111.9,111.84,111.84,5095.0,108.8212,108.8601,108.8018,108.8018,5095.0
2024-08-27 13:00:00,111.84,111.9,111.84,111.88,2211.0,108.8018,108.8601,108.8018,108.8407,2211.0
2024-08-27 13:05:00,111.9,111.93,111.86,111.88,2932.0,108.8601,108.8893,108.8212,108.8407,2932.0
2024-08-27 13:10:00,111.9,111.93,111.89,111.92,4518.0,108.8601,108.8893,108.8504,108.8796,4518.0
2024-08-27 13:15:00,111.95,111.95,111.9,111.9,4764.0,108.9088,108.9088,108.8601,108.8601,4764.0
2024-08-27 13:20:00,111.89,111.9,111.86,111.89,3691.0,108.8504,108.8601,108.8212,108.8504,3691.0
2024-08-27 13:25:00,111.89,111.96,111.89,111.96,3731.0,108.8504,108.9185,108.8504,108.9185,3731.0
2024-08-27 13:30:00,111.97,112.0,111.89,111.89,4118.0,108.9282,108.9574,108.8504,108.8504,4118.0
2024-08-27 13:35:00,111.92,111.98,111.91,111.97,6991.0,108.8796,108.938,108.8699,108.9282,6991.0
2024-08-27 13:40:00,111.98,112.06,111.97,112.04,4160.0,108.938,109.0158,108.9282,108.9963,4160.0
2024-08-27 13:45:00,112.05,112.05,111.94,111.96,4810.0,109.0061,109.0061,108.8991,108.9185,4810.0
2024-08-27 13:50:00,111.94,112.01,111.93,112.0,7849.0,108.8991,108.9672,108.8893,108.9574,7849.0
2024-08-27 13:55:00,111.99,112.0,111.96,112.0,3777.0,108.9477,108.9574,108.9185,108.9574,3777.0
2024-08-27 14:00:00,112.01,112.02,111.89,111.96,5519.0,108.9672,108.9769,108.8504,108.9185,5519.0
2024-08-27 14:05:00,111.97,111.97,111.9,111.91,3746.0,108.9282,108.9282,108.8601,108.8699,3746.0
2024-08-27 14:10:00,111.9,111.99,111.9,111.98,6255.0,108.8601,108.9477,108.8601,108.938,6255.0
2024-08-27 14:15:00,111.98,112.0,111.93,111.99,4445.0,108.938,108.9574,108.8893,108.9477,4445.0
2024-08-27 14:20:00,112.0,112.0,111.95,111.98,5866.0,108.9574,108.9574,108.9088,108.938,5866.0
2024-08-27 14:25:00,111.98,112.0,111.94,111.99,4391.0,108.938,108.9574,108.8991,108.9477,4391.0
2024-08-27 14:30:00,112.0,112.08,111.99,112.07,6364.0,108.9574,109.0353,108.9477,109.0255,6364.0
2024-08-27 14:35:00,112.07,112.12,112.06,112.1,9259.0,109.0255,109.0742,109.0158,109.0547,9259.0
2024-08-27 14:40:00,112.11,112.11,112.01,112.03,7708.0,109.0644,109.0644,108.9672,108.9866,7708.0
2024-08-27 14:45:00,112.01,112.02,111.93,111.94,5288.0,108.9672,108.9769,108.8893,108.8991,5288.0
2024-08-27 14:50:00,111.94,112.07,111.93,112.07,7224.0,108.8991,109.0255,108.8893,109.0255,7224.0
2024-08-27 14:55:00,112.06,112.07,111.97,111.97,5889.0,109.0158,109.0255,108.9282,108.9282,5889.0
2024-08-27 15:00:00,111.98,111.99,111.92,111.94,6445.0,108.938,108.9477,108.8796,108.8991,6445.0
2024-08-27 15:05:00,111.93,111.96,111.91,111.91,4522.0,108.8893,108.9185,108.8699,108.8699,4522.0
2024-08-27 15:10:00,111.92,111.97,111.91,111.93,5654.0,108.8796,108.9282,108.8699,108.8893,5654.0
2024-08-27 15:15:00,111.92,111.94,111.89,111.92,3580.0,108.8796,108.8991,108.8504,108.8796,3580.0
2024-08-27 15:20:00,111.92,111.92,111.86,111.86,11010.0,108.8796,108.8796,108.8212,108.8212,11010.0
2024-08-27 15:25:00,111.87,111.95,111.85,111.9,11284.0,108.831,108.9088,108.8115,108.8601,11284.0
2024-08-27 15:30:00,111.91,111.99,111.91,111.95,9842.0,108.8699,108.9477,108.8699,108.9088,9842.0
2024-08-27 15:35:00,111.95,111.98,111.88,111.91,10365.0,108.9088,108.938,108.8407,108.8699,10365.0
2024-08-27 15:40:00,111.91,111.95,111.85,111.91,14056.0,108.8699,108.9088,108.8115,108.8699,14056.0
2024-08-27 15:45:00,111.91,111.92,111.79,111.88,22243.0,108.8699,108.8796,108.7531,108.8407,22243.0
2024-08-27 15:50:00,111.87,111.94,111.86,111.93,34094.0,108.831,108.8991,108.8212,108.8893,34094.0
2024-08-27 15:55:00,111.93,111.97,111.82,111.9,107665.0,108.8893,108.9282,108.7823,108.8601,107665.0
2024-08-28 09:30:00,112.39,112.41,111.89,112.33,36420.0,109.3368,109.3563,108.8504,109.2785,36420.0
2024-08-28 09:35:00,112.4,112.54,112.31,112.54,10769.0,109.3466,109.4828,109.259,109.4828,10769.0
2024-08-28 09:40:00,112.51,112.62,112.42,112.62,8465.0,109.4536,109.5606,109.366,109.5606,8465.0
2024-08-28 09:45:00,112.65,112.82,112.6,112.82,12545.0,109.5898,109.7552,109.5411,109.7552,12545.0
2024-08-28 09:50:00,112.84,113.07,112.84,113.03,32888.0,109.7746,109.9984,109.7746,109.9594,32888.0
2024-08-28 09:55:00,112.99,113.08,112.94,112.96,16262.0,109.9205,110.0081,109.8719,109.8913,16262.0
2024-08-28 10:00:00,112.96,113.11,112.96,113.11,30119.0,109.8913,110.0373,109.8913,110.0373,30119.0
2024-08-28 10:05:00,113.11,113.32,113.11,113.3,21712.0,110.0373,110.2416,110.0373,110.2221,21712.0
2024-08-28 10:10:00,113.29,113.38,113.22,113.36,24716.0,110.2124,110.2999,110.1443,110.2805,24716.0
2024-08-28 10:15:00,113.35,113.36,113.01,113.02,17071.0,110.2708,110.2805,109.94,109.9497,17071.0
2024-08-28 10:20:00,113.0,113.05,112.81,112.93,46245.0,109.9303,109.9789,109.7454,109.8622,46245.0
2024-08-28 10:25:00,112.91,112.92,112.79,112.89,12023.0,109.8427,109.8524,109.726,109.8233,12023.0
2024-08-28 10:30:00,112.88,112.88,112.79,112.86,4316.0,109.8135,109.8135,109.726,109.7941,4316.0
2024-08-28 10:35:00,112.95,112.99,112.86,112.99,5420.0,109.8816,109.9205,109.7941,109.9205,5420.0
2024-08-28 10:40:00,112.98,113.09,112.95,113.07,11562.0,109.9108,110.0178,109.8816,109.9984,11562.0
2024-08-28 10:45:00,113.11,113.31,113.11,113.31,5239.0,110.0373,110.2318,110.0373,110.2318,5239.0
2024-08-28 10:50:00,113.34,113.4,113.32,113.34,6774.0,110.261,110.3194,110.2416,110.261,6774.0
2024-08-28 10:55:00,113.31,113.31,113.19,113.25,12499.0,110.2318,110.2318,110.1151,110.1735,12499.0
2024-08-28 11:00:00,113.26,113.36,113.22,113.29,26389.0,110.1832,110.2805,110.1443,110.2124,26389.0
2024-08-28 11:05:00,113.28,113.36,113.16,113.36,21587.0,110.2027,110.2805,110.0859,110.2805,21587.0
2024-08-28 11:10:00,113.38,113.55,113.36,113.55,34080.0,110.2999,110.4653,110.2805,110.4653,34080.0
2024-08-28 11:15:00,113.54,113.64,113.38,113.4,5500.0,110.4556,110.5529,110.2999,110.3194,5500.0
2024-08-28 11:20:00,113.41,113.44,113.32,113.42,14451.0,110.3291,110.3583,110.2416,110.3389,14451.0
2024-08-28 11:25:00,113.47,113.53,113.26,113.3,15277.0,110.3875,110.4459,110.1832,110.2221,15277.0
2024-08-28 11:30:00,113.32,113.32,113.08,113.15,8386.0,110.2416,110.2416,110.0081,110.0762,8386.0
2024-08-28 11:35:00,113.2,113.22,113.05,113.07,9852.0,110.1248,110.1443,109.9789,109.9984,9852.0
2024-08-28 11:40:00,113.07,113.12,113.02,113.02,5771.0,109.9984,110.047,109.9497,109.9497,5771.0
2024-08-28 11:45:00,113.01,113.03,112.88,112.88,14267.0,109.94,109.9594,109.8135,109.8135,14267.0
2024-08-28 11:50:00,112.88,112.93,112.84,112.84,10713.0,109.8135,109.8622,109.7746,109.7746,10713.0
2024-08-28 11:55:00,112.84,112.91,112.84,112.91,8157.0,109.7746,109.8427,109.7746,109.8427,8157.0
2024-08-28 12:00:00,112.93,112.99,112.93,112.97,5986.0,109.8622,109.9205,109.8622,109.9011,5986.0
2024-08-28 12:05:00,112.97,112.99,112.87,112.93,6940.0,109.9011,109.9205,109.8038,109.8622,6940.0
2024-08-28 12:10:00,112.94,112.95,112.87,112.93,8824.0,109.8719,109.8816,109.8038,109.8622,8824.0
2024-08-28 12:15:00,112.93,112.97,112.85,112.88,5136.0,109.8622,109.9011,109.7843,109.8135,5136.0
2024-08-28 12:20:00,112.89,112.94,112.86,112.86,1899.0,109.8233,109.8719,109.7941,109.7941,1899.0
2024-08-28 12:25:00,112.86,112.87,112.79,112.86,5409.0,109.7941,109.8038,109.726,109.7941,5409.0
2024-08-28 12:30:00,112.87,112.88,112.78,112.84,5623.0,109.8038,109.8135,109.7162,109.7746,5623.0
2024-08-28 12:35:00,112.83,112.88,112.81,112.88,2674.0,109.7649,109.8135,109.7454,109.8135,2674.0
2024-08-28 12:40:00,112.87,112.87,112.78,112.8,8617.0,109.8038,109.8038,109.7162,109.7357,8617.0
2024-08-28 12:45:00,112.83,112.86,112.78,112.78,3939.0,109.7649,109.7941,109.7162,109.7162,3939.0
2024-08-28 12:50:00,112.78,112.82,112.78,112.8,4152.0,109.7162,109.7552,109.7162,109.7357,4152.0
2024-08-28 12:55:00,112.81,112.86,112.81,112.85,6053.0,109.7454,109.7941,109.7454,109.7843,6053.0
2024-08-28 13:00:00,112.85,112.94,112.84,112.94,6095.0,109.7843,109.8719,109.7746,109.8719,6095.0
2024-08-28 13:05:00,112.92,112.96,112.9,112.95,4437.0,109.8524,109.8913,109.833,109.8816,4437.0
2024-08-28 13:10:00,112.97,112.97,112.92,112.92,3700.0,109.9011,109.9011,109.8524,109.8524,3700.0
2024-08-28 13:15:00,112.94,112.97,112.9,112.92,2663.0,109.8719,109.9011,109.833,109.8524,2663.0
2024-08-28 13:20:00,112.92,112.92,112.85,112.85,3848.0,109.8524,109.8524,109.7843,109.7843,3848.0
2024-08-28 13:25:00,112.86,112.91,112.86,112.91,3189.0,109.7941,109.8427,109.7941,109.8427,3189.0
2024-08-28 13:30:00,112.9,113.02,112.9,113.02,4256.0,109.833,109.9497,109.833,109.9497,4256.0
2024-08-28 13:35:00,113.02,113.04,112.99,113.0,6239.0,109.9497,109.9692,109.9205,109.9303,6239.0
2024-08-28 13:40:00,113.0,113.03,112.98,113.0,5351.0,109.9303,109.9594,109.9108,109.9303,5351.0
2024-08-28 13:45:00,113.0,113.0,112.92,112.97,3677.0,109.9303,109.9303,109.8524,109.9011,3677.0
2024-08-28 13:50:00,112.96,113.0,112.91,112.91,3154.0,109.8913,109.9303,109.8427,109.8427,3154.0
2024-08-28 13:55:00,112.94,112.97,112.87,112.92,11453.0,109.8719,109.9011,109.8038,109.8524,11453.0
2024-08-28 14:00:00,112.92,112.92,112.8,112.83,9018.0,109.8524,109.8524,109.7357,109.7649,9018.0
2024-08-28 14:05:00,112.81,112.97,112.81,112.91,25372.0,109.7454,109.9011,109.7454,109.8427,25372.0
2024-08-28 14:10:00,112.9,112.91,112.84,112.9,4312.0,109.833,109.8427,109.7746,109.833,4312.0
2024-08-28 14:15:00,112.91,112.91,112.86,112.88,11790.0,109.8427,109.8427,109.7941,109.8135,11790.0
2024-08-28 14:20:00,112.88,112.9,112.85,112.88,12072.0,109.8135,109.833,109.7843,109.8135,12072.0
2024-08-28 14:25:00,112.89,112.9,112.73,112.78,9219.0,109.8233,109.833,109.6676,109.7162,9219.0
2024-08-28 14:30:00,112.77,112.83,112.77,112.81,5196.0,109.7065,109.7649,109.7065,109.7454,5196.0
2024-08-28 14:35:00,112.8,112.85,112.79,112.85,5827.0,109.7357,109.7843,109.726,109.7843,5827.0
2024-08-28 14:40:00,112.86,112.89,112.81,112.84,8143.0,109.7941,109.8233,109.7454,109.7746,8143.0
2024-08-28 14:45:00,112.83,112.87,112.82,112.84,4094.0,109.7649,109.8038,109.7552,109.7746,4094.0
2024-08-28 14:50:00,112.85,112.97,112.84,112.97,7003.0,109.7843,109.9011,109.7746,109.9011,7003.0
2024-08-28 14:55:00,112.98,113.06,112.98,113.06,9497.0,109.9108,109.9886,109.9108,109.9886,9497.0
2024-08-28 15:00:00,113.06,113.09,113.0,113.02,16226.0,109.9886,110.0178,109.9303,109.9497,16226.0
2024-08-28 15:05:00,113.03,113.07,112.93,112.95,16794.0,109.9594,109.9984,109.8622,109.8816,16794.0
2024-08-28 15:10:00,112.95,112.95,112.84,112.86,8480.0,109.8816,109.8816,109.7746,109.7941,8480.0
2024-08-28 15:15:00,112.86,112.88,112.83,112.88,6638.0,109.7941,109.8135,109.7649,109.8135,6638.0
2024-08-28 15:20:00,112.87,112.95,112.85,112.95,9313.0,109.8038,109.8816,109.7843,109.8816,9313.0
2024-08-28 15:25:00,112.94,112.97,112.84,112.87,10994.0,109.8719,109.9011,109.7746,109.8038,10994.0
2024-08-28 15:30:00,112.88,112.89,112.66,112.66,20113.0,109.8135,109.8233,109.5995,109.5995,20113.0
2024-08-28 15:35:00,112.68,112.69,112.59,112.62,12412.0,109.619,109.6287,109.5314,109.5606,12412.0
2024-08-28 15:40:00,112.66,112.68,112.63,112.64,11851.0,109.5995,109.619,109.5703,109.58,11851.0
2024-08-28 15:45:00,112.63,112.78,112.62,112.72,25946.0,109.5703,109.7162,109.5606,109.6579,25946.0
2024-08-28 15:50:00,112.75,112.86,112.71,112.82,33455.0,109.6871,109.7941,109.6481,109.7552,33455.0
2024-08-28 15:55:00,112.84,112.87,112.58,112.67,129909.0,109.7746,109.8038,109.5217,109.6092,129909.0
2024-08-29 09:30:00,112.7,112.85,112.26,112.26,34217.0,109.6384,109.7843,109.2104,109.2104,34217.0
2024-08-29 09:35:00,112.21,112.44,112.04,112.27,37316.0,109.1617,109.3855,108.9963,109.2201,37316.0
2024-08-29 09:40:00,112.24,112.43,112.18,112.2,7685.0,109.1909,109.3757,109.1325,109.152,7685.0
2024-08-29 09:45:00,112.19,112.28,112.0,112.04,23362.0,109.1423,109.2298,108.9574,108.9963,23362.0
2024-08-29 09:50:00,112.03,112.15,111.87,111.95,13275.0,108.9866,109.1034,108.831,108.9088,13275.0
2024-08-29 09:55:00,111.96,112.06,111.85,112.0,14125.0,108.9185,109.0158,108.8115,108.9574,14125.0
2024-08-29 10:00:00,111.97,112.19,111.94,112.12,19019.0,108.9282,109.1423,108.8991,109.0742,19019.0
2024-08-29 10:05:00,112.08,112.18,112.04,112.15,6603.0,109.0353,109.1325,108.9963,109.1034,6603.0
2024-08-29 10:10:00,112.15,112.26,112.06,112.26,16289.0,109.1034,109.2104,109.0158,109.2104,16289.0
2024-08-29 10:15:00,112.3,112.64,112.26,112.63,32950.0,109.2493,109.58,109.2104,109.5703,32950.0
2024-08-29 10:20:00,112.66,112.76,112.6,112.71,9720.0,109.5995,109.6968,109.5411,109.6481,9720.0
2024-08-29 10:25:00,112.72,112.81,112.64,112.81,6432.0,109.6579,109.7454,109.58,109.7454,6432.0
2024-08-29 10:30:00,112.82,112.91,112.76,112.78,21677.0,109.7552,109.8427,109.6968,109.7162,21677.0
2024-08-29 10:35:00,112.79,112.82,112.67,112.69,10212.0,109.726,109.7552,109.6092,109.6287,10212.0
2024-08-29 10:40:00,112.68,112.68,112.48,112.53,5343.0,109.619,109.619,109.4244,109.473,5343.0
2024-08-29 10:45:00,112.53,112.53,112.32,112.4,5348.0,109.473,109.473,109.2687,109.3466,5348.0
2024-08-29 10:50:00,112.42,112.48,112.3,112.3,4661.0,109.366,109.4244,109.2493,109.2493,4661.0
2024-08-29 10:55:00,112.32,112.37,112.28,112.3,4895.0,109.2687,109.3174,109.2298,109.2493,4895.0
2024-08-29 11:00:00,112.31,112.33,112.19,112.27,11063.0,109.259,109.2785,109.1423,109.2201,11063.0
2024-08-29 11:05:00,112.28,112.31,112.21,112.21,9411.0,109.2298,109.259,109.1617,109.1617,9411.0
2024-08-29 11:10:00,112.21,112.27,112.17,112.27,4821.0,109.1617,109.2201,109.1228,109.2201,4821.0
2024-08-29 11:15:00,112.29,112.3,112.21,112.23,4217.0,109.2395,109.2493,109.1617,109.1812,4217.0
2024-08-29 11:20:00,112.21,112.25,112.2,112.21,7505.0,109.1617,109.2006,109.152,109.1617,7505.0
2024-08-29 11:25:00,112.21,112.22,112.11,112.2,6104.0,109.1617,109.1715,109.0644,109.152,6104.0
2024-08-29 11:30:00,112.22,112.31,112.21,112.27,6963.0,109.1715,109.259,109.1617,109.2201,6963.0
2024-08-29 11:35:00,112.27,112.29,112.22,112.24,3746.0,109.2201,109.2395,109.1715,109.1909,3746.0
2024-08-29 11:40:00,112.21,112.34,112.21,112.34,17608.0,109.1617,109.2882,109.1617,109.2882,17608.0
2024-08-29 11:45:00,112.32,112.36,112.26,112.36,2959.0,109.2687,109.3076,109.2104,109.3076,2959.0
2024-08-29 11:50:00,112.36,112.49,112.31,112.48,9255.0,109.3076,109.4341,109.259,109.4244,9255.0
2024-08-29 11:55:00,112.48,112.57,112.46,112.57,6122.0,109.4244,109.5119,109.4049,109.5119,6122.0
2024-08-29 12:00:00,112.55,112.59,112.51,112.57,5385.0,109.4925,109.5314,109.4536,109.5119,5385.0
2024-08-29 12:05:00,112.57,112.68,112.57,112.65,4820.0,109.5119,109.619,109.5119,109.5898,4820.0
2024-08-29 12:10:00,112.62,112.76,112.62,112.65,8090.0,109.5606,109.6968,109.5606,109.5898,8090.0
2024-08-29 12:15:00,112.65,112.73,112.65,112.66,6310.0,109.5898,109.6676,109.5898,109.5995,6310.0
2024-08-29 12:20:00,112.66,112.74,112.65,112.74,4965.0,109.5995,109.6773,109.5898,109.6773,4965.0
2024-08-29 12:25:00,112.73,112.78,112.69,112.76,7762.0,109.6676,109.7162,109.6287,109.6968,7762.0
2024-08-29 12:30:00,112.76,112.79,112.75,112.79,2031.0,109.6968,109.726,109.6871,109.726,2031.0
2024-08-29 12:35:00,112.76,112.81,112.72,112.8,4720.0,109.6968,109.7454,109.6579,109.7357,4720.0
2024-08-29 12:40:00,112.81,112.84,112.76,112.78,15324.0,109.7454,109.7746,109.6968,109.7162,15324.0
2024-08-29 12:45:00,112.78,112.8,112.66,112.7,7810.0,109.7162,109.7357,109.5995,109.6384,7810.0
2024-08-29 12:50:00,112.72,112.78,112.68,112.75,12559.0,109.6579,109.7162,109.619,109.6871,12559.0
2024-08-29 12:55:00,112.76,112.76,112.7,112.72,3623.0,109.6968,109.6968,109.6384,109.6579,3623.0
2024-08-29 13:00:00,112.72,112.75,112.68,112.7,6684.0,109.6579,109.6871,109.619,109.6384,6684.0
2024-08-29 13:05:00,112.68,112.7,112.58,112.58,3931.0,109.619,109.6384,109.5217,109.5217,3931.0
2024-08-29 13:10:00,112.59,112.68,112.53,112.66,5191.0,109.5314,109.619,109.473,109.5995,5191.0
2024-08-29 13:15:00,112.67,112.69,112.6,112.62,6606.0,109.6092,109.6287,109.5411,109.5606,6606.0
2024-08-29 13:20:00,112.63,112.65,112.57,112.6,5025.0,109.5703,109.5898,109.5119,109.5411,5025.0
2024-08-29 13:25:00,112.64,112.65,112.62,112.63,2300.0,109.58,109.5898,109.5606,109.5703,2300.0
2024-08-29 13:30:00,112.62,112.65,112.6,112.61,3987.0,109.5606,109.5898,109.5411,109.5509,3987.0
2024-08-29 13:35:00,112.62,112.65,112.55,112.65,9207.0,109.5606,109.5898,109.4925,109.5898,9207.0
2024-08-29 13:40:00,112.68,112.73,112.68,112.7,2578.0,109.619,109.6676,109.619,109.6384,2578.0
2024-08-29 13:45:00,112.71,112.79,112.65,112.78,5951.0,109.6481,109.726,109.5898,109.7162,5951.0
2024-08-29 13:50:00,112.75,112.75,112.62,112.62,2773.0,109.6871,109.6871,109.5606,109.5606,2773.0
2024-08-29 13:55:00,112.62,112.63,112.54,112.63,14672.0,109.5606,109.5703,109.4828,109.5703,14672.0
2024-08-29 14:00:00,112.61,112.69,112.58,112.66,2883.0,109.5509,109.6287,109.5217,109.5995,2883.0
2024-08-29 14:05:00,112.66,112.72,112.65,112.71,2815.0,109.5995,109.6579,109.5898,109.6481,2815.0
2024-08-29 14:10:00,112.72,112.76,112.67,112.68,4595.0,109.6579,109.6968,109.6092,109.619,4595.0
2024-08-29 14:15:00,112.68,112.77,112.66,112.75,6393.0,109.619,109.7065,109.5995,109.6871,6393.0
2024-08-29 14:20:00,112.76,112.78,112.68,112.73,4873.0,109.6968,109.7162,109.619,109.6676,4873.0
2024-08-29 14:25:00,112.72,112.81,112.72,112.77,11332.0,109.6579,109.7454,109.6579,109.7065,11332.0
2024-08-29 14:30:00,112.78,112.79,112.71,112.75,5643.0,109.7162,109.726,109.6481,109.6871,5643.0
2024-08-29 14:35:00,112.74,112.75,112.6,112.66,10512.0,109.6773,109.6871,109.5411,109.5995,10512.0
2024-08-29 14:40:00,112.68,112.76,112.64,112.72,6305.0,109.619,109.6968,109.58,109.6579,6305.0
2024-08-29 14:45:00,112.69,112.78,112.64,112.65,6149.0,109.6287,109.7162,109.58,109.5898,6149.0
2024-08-29 14:50:00,112.64,112.69,112.61,112.68,5440.0,109.58,109.6287,109.5509,109.619,5440.0
2024-08-29 14:55:00,112.69,112.73,112.66,112.73,5947.0,109.6287,109.6676,109.5995,109.6676,5947.0
2024-08-29 15:00:00,112.73,112.73,112.63,112.66,5872.0,109.6676,109.6676,109.5703,109.5995,5872.0
2024-08-29 15:05:00,112.63,112.82,112.63,112.82,7159.0,109.5703,109.7552,109.5703,109.7552,7159.0
2024-08-29 15:10:00,112.81,112.86,112.77,112.83,11779.0,109.7454,109.7941,109.7065,109.7649,11779.0
2024-08-29 15:15:00,112.85,112.94,112.83,112.92,13773.0,109.7843,109.8719,109.7649,109.8524,13773.0
2024-08-29 15:20:00,112.93,112.93,112.86,112.89,6121.0,109.8622,109.8622,109.7941,109.8233,6121.0
2024-08-29 15:25:00,112.86,113.0,112.86,113.0,8846.0,109.7941,109.9303,109.7941,109.9303,8846.0
2024-08-29 15:30:00,112.99,113.05,112.93,112.99,18690.0,109.9205,109.9789,109.8622,109.9205,18690.0
2024-08-29 15:35:00,112.99,112.99,112.74,112.78,32167.0,109.9205,109.9205,109.6773,109.7162,32167.0
2024-08-29 15:40:00,112.77,112.81,112.65,112.65,15515.0,109.7065,109.7454,109.5898,109.5898,15515.0
2024-08-29 15:45:00,112.65,112.68,112.55,112.62,18446.0,109.5898,109.619,109.4925,109.5606,18446.0
2024-08-29 15:50:00,112.63,112.86,112.62,112.79,49244.0,109.5703,109.7941,109.5606,109.726,49244.0
2024-08-29 15:55:00,112.81,113.07,112.74,112.99,133116.0,109.7454,109.9984,109.6773,109.9205,133116.0
2024-08-30 09:30:00,113.0,113.36,112.84,113.29,23305.0,109.9303,110.2805,109.7746,110.2124,23305.0
2024-08-30 09:35:00,113.37,113.42,113.15,113.37,3989.0,110.2902,110.3389,110.0762,110.2902,3989.0
2024-08-30 09:40:00,113.34,113.38,113.25,113.38,8084.0,110.261,110.2999,110.1735,110.2999,8084.0
2024-08-30 09:45:00,113.4,113.47,113.29,113.47,12204.0,110.3194,110.3875,110.2124,110.3875,12204.0
2024-08-30 09:50:00,113.49,113.54,113.38,113.47,20253.0,110.407,110.4556,110.2999,110.3875,20253.0
2024-08-30 09:55:00,113.46,113.66,113.43,113.66,8507.0,110.3778,110.5723,110.3486,110.5723,8507.0
2024-08-30 10:00:00,113.64,113.64,113.41,113.64,21128.0,110.5529,110.5529,110.3291,110.5529,21128.0
2024-08-30 10:05:00,113.61,113.77,113.61,113.77,7694.0,110.5237,110.6793,110.5237,110.6793,7694.0
2024-08-30 10:10:00,113.72,113.81,113.72,113.77,9056.0,110.6307,110.7183,110.6307,110.6793,9056.0
2024-08-30 10:15:00,113.76,113.81,113.57,113.71,12353.0,110.6696,110.7183,110.4848,110.621,12353.0
2024-08-30 10:20:00,113.71,113.71,113.54,113.55,6128.0,110.621,110.621,110.4556,110.4653,6128.0
2024-08-30 10:25:00,113.53,113.68,113.53,113.67,9139.0,110.4459,110.5918,110.4459,110.5821,9139.0
2024-08-30 10:30:00,113.66,113.66,113.57,113.62,10040.0,110.5723,110.5723,110.4848,110.5334,10040.0
2024-08-30 10:35:00,113.61,113.61,113.38,113.44,7419.0,110.5237,110.5237,110.2999,110.3583,7419.0
2024-08-30 10:40:00,113.43,113.53,113.42,113.43,4737.0,110.3486,110.4459,110.3389,110.3486,4737.0
2024-08-30 10:45:00,113.42,113.48,113.39,113.39,4072.0,110.3389,110.3972,110.3097,110.3097,4072.0
2024-08-30 10:50:00,113.41,113.43,113.35,113.35,6240.0,110.3291,110.3486,110.2708,110.2708,6240.0
2024-08-30 10:55:00,113.33,113.51,113.33,113.49,9608.0,110.2513,110.4264,110.2513,110.407,9608.0
2024-08-30 11:00:00,113.49,113.5,113.26,113.31,13347.0,110.407,110.4167,110.1832,110.2318,13347.0
2024-08-30 11:05:00,113.33,113.45,113.33,113.36,4771.0,110.2513,110.368,110.2513,110.2805,4771.0
2024-08-30 11:10:00,113.29,113.36,113.27,113.36,4424.0,110.2124,110.2805,110.1929,110.2805,4424.0
2024-08-30 11:15:00,113.37,113.41,113.33,113.35,4879.0,110.2902,110.3291,110.2513,110.2708,4879.0
2024-08-30 11:20:00,113.37,113.42,113.3,113.35,17845.0,110.2902,110.3389,110.2221,110.2708,17845.0
2024-08-30 11:25:00,113.33,113.37,113.22,113.29,6463.0,110.2513,110.2902,110.1443,110.2124,6463.0
2024-08-30 11:30:00,113.3,113.31,113.16,113.18,5454.0,110.2221,110.2318,110.0859,110.1054,5454.0
2024-08-30 11:35:00,113.18,113.2,113.03,113.03,10505.0,110.1054,110.1248,109.9594,109.9594,10505.0
2024-08-30 11:40:00,113.05,113.16,113.05,113.11,9886.0,109.9789,110.0859,109.9789,110.0373,9886.0
2024-08-30 11:45:00,113.1,113.14,113.07,113.07,6348.0,110.0275,110.0665,109.9984,109.9984,6348.0
2024-08-30 11:50:00,113.1,113.14,113.06,113.14,6215.0,110.0275,110.0665,109.9886,110.0665,6215.0
2024-08-30 11:55:00,113.15,113.25,113.14,113.23,5570.0,110.0762,110.1735,110.0665,110.154,5570.0
2024-08-30 12:00:00,113.21,113.29,113.21,113.28,3462.0,110.1346,110.2124,110.1346,110.2027,3462.0
2024-08-30 12:05:00,113.25,113.36,113.2,113.36,8801.0,110.1735,110.2805,110.1248,110.2805,8801.0
2024-08-30 12:10:00,113.4,113.4,113.26,113.28,2132.0,110.3194,110.3194,110.1832,110.2027,2132.0
2024-08-30 12:15:00,113.29,113.3,113.22,113.22,5454.0,110.2124,110.2221,110.1443,110.1443,5454.0
2024-08-30 12:20:00,113.21,113.24,113.07,113.09,10061.0,110.1346,110.1637,109.9984,110.0178,10061.0
2024-08-30 12:25:00,113.07,113.07,112.91,112.91,9214.0,109.9984,109.9984,109.8427,109.8427,9214.0
2024-08-30 12:30:00,112.93,113.01,112.89,112.98,4780.0,109.8622,109.94,109.8233,109.9108,4780.0
2024-08-30 12:35:00,112.97,113.05,112.93,113.03,6124.0,109.9011,109.9789,109.8622,109.9594,6124.0
2024-08-30 12:40:00,113.03,113.13,113.02,113.11,2687.0,109.9594,110.0567,109.9497,110.0373,2687.0
2024-08-30 12:45:00,113.14,113.2,113.12,113.14,7268.0,110.0665,110.1248,110.047,110.0665,7268.0
2024-08-30 12:50:00,113.14,113.21,113.1,113.21,3935.0,110.0665,110.1346,110.0275,110.1346,3935.0
2024-08-30 12:55:00,113.21,113.24,113.16,113.24,7579.0,110.1346,110.1637,110.0859,110.1637,7579.0
2024-08-30 13:00:00,113.24,113.28,113.22,113.24,3322.0,110.1637,110.2027,110.1443,110.1637,3322.0
2024-08-30 13:05:00,113.24,113.27,113.17,113.23,2994.0,110.1637,110.1929,110.0956,110.154,2994.0
2024-08-30 13:10:00,113.23,113.24,113.16,113.23,4524.0,110.154,110.1637,110.0859,110.154,4524.0
2024-08-30 13:15:00,113.23,113.26,113.17,113.17,3110.0,110.154,110.1832,110.0956,110.0956,3110.0
2024-08-30 13:20:00,113.19,113.23,113.13,113.14,4500.0,110.1151,110.154,110.0567,110.0665,4500.0
2024-08-30 13:25:00,113.14,113.16,113.1,113.12,3648.0,110.0665,110.0859,110.0275,110.047,3648.0
2024-08-30 13:30:00,113.1,113.15,113.03,113.03,2697.0,110.0275,110.0762,109.9594,109.9594,2697.0
2024-08-30 13:35:00,113.0,113.04,112.99,113.02,10488.0,109.9303,109.9692,109.9205,109.9497,10488.0
2024-08-30 13:40:00,113.03,113.13,113.03,113.09,5773.0,109.9594,110.0567,109.9594,110.0178,5773.0
2024-08-30 13:45:00,113.09,113.13,113.09,113.12,5606.0,110.0178,110.0567,110.0178,110.047,5606.0
2024-08-30 13:50:00,113.12,113.12,113.08,113.11,3645.0,110.047,110.047,110.0081,110.0373,3645.0
2024-08-30 13:55:00,113.12,113.15,113.1,113.13,5698.0,110.047,110.0762,110.0275,110.0567,5698.0
2024-08-30 14:00:00,113.12,113.12,113.06,113.1,8054.0,110.047,110.047,109.9886,110.0275,8054.0
2024-08-30 14:05:00,113.1,113.27,113.09,113.25,10689.0,110.0275,110.1929,110.0178,110.1735,10689.0
2024-08-30 14:10:00,113.26,113.3,113.2,113.28,17993.0,110.1832,110.2221,110.1248,110.2027,17993.0
2024-08-30 14:15:00,113.27,113.27,113.22,113.23,14474.0,110.1929,110.1929,110.1443,110.154,14474.0
2024-08-30 14:20:00,113.23,113.24,113.18,113.21,9146.0,110.154,110.1637,110.1054,110.1346,9146.0
2024-08-30 14:25:00,113.21,113.26,113.19,113.2,8255.0,110.1346,110.1832,110.1151,110.1248,8255.0
2024-08-30 14:30:00,113.22,113.26,113.21,113.22,10145.0,110.1443,110.1832,110.1346,110.1443,10145.0
2024-08-30 14:35:00,113.23,113.27,113.17,113.25,11606.0,110.154,110.1929,110.0956,110.1735,11606.0
2024-08-30 14:40:00,113.24,113.3,113.24,113.28,8160.0,110.1637,110.2221,110.1637,110.2027,8160.0
2024-08-30 14:45:00,113.3,113.33,113.25,113.29,9841.0,110.2221,110.2513,110.1735,110.2124,9841.0
2024-08-30 14:50:00,113.29,113.31,113.26,113.28,7605.0,110.2124,110.2318,110.1832,110.2027,7605.0
2024-08-30 14:55:00,113.28,113.34,113.27,113.34,8177.0,110.2027,110.261,110.1929,110.261,8177.0
2024-08-30 15:00:00,113.34,113.44,113.34,113.43,8222.0,110.261,110.3583,110.261,110.3486,8222.0
2024-08-30 15:05:00,113.45,113.49,113.39,113.49,11924.0,110.368,110.407,110.3097,110.407,11924.0
2024-08-30 15:10:00,113.48,113.54,113.45,113.54,11135.0,110.3972,110.4556,110.368,110.4556,11135.0
2024-08-30 15:15:00,113.53,113.6,113.52,113.58,18889.0,110.4459,110.514,110.4361,110.4945,18889.0
2024-08-30 15:20:00,113.58,113.66,113.57,113.64,19010.0,110.4945,110.5723,110.4848,110.5529,19010.0
2024-08-30 15:25:00,113.64,113.75,113.62,113.72,23728.0,110.5529,110.6599,110.5334,110.6307,23728.0
2024-08-30 15:30:00,113.73,113.76,113.68,113.71,23510.0,110.6404,110.6696,110.5918,110.621,23510.0
2024-08-30 15:35:00,113.73,113.9,113.73,113.81,41033.0,110.6404,110.8058,110.6404,110.7183,41033.0
2024-08-30 15:40:00,113.82,113.82,113.71,113.81,26263.0,110.728,110.728,110.621,110.7183,26263.0
2024-08-30 15:45:00,113.8,113.84,113.74,113.81,31595.0,110.7085,110.7474,110.6502,110.7183,31595.0
2024-08-30 15:50:00,113.83,113.97,113.79,113.91,88056.0,110.7377,110.8739,110.6988,110.8155,88056.0
2024-08-30 15:55:00,113.91,114.08,113.87,113.94,228956.0,110.8155,110.9809,110.7766,110.8447,228956.0
2024-09-03 09:30:00,114.0,114.25,113.91,114.2,39421.0,110.9031,111.1463,110.8155,111.0977,39421.0
2024-09-03 09:35:00,114.08,114.22,113.96,114.08,8480.0,110.9809,111.1171,110.8642,110.9809,8480.0
2024-09-03 09:40:00,114.09,114.39,114.06,114.26,18201.0,110.9907,111.2825,110.9615,111.156,18201.0
2024-09-03 09:45:00,114.26,114.41,114.21,114.29,59688.0,111.156,111.302,111.1074,111.1852,59688.0
2024-09-03 09:50:00,114.32,114.67,114.28,114.67,19190.0,111.2144,111.5549,111.1755,111.5549,19190.0
2024-09-03 09:55:00,114.67,114.85,114.57,114.82,17271.0,111.5549,111.73,111.4576,111.7008,17271.0
2024-09-03 10:00:00,114.8,114.9,114.55,114.73,30358.0,111.6814,111.7786,111.4382,111.6133,30358.0
2024-09-03 10:05:00,114.73,114.9,114.68,114.76,32823.0,111.6133,111.7786,111.5646,111.6425,32823.0
2024-09-03 10:10:00,114.77,114.9,114.75,114.85,13039.0,111.6522,111.7786,111.6327,111.73,13039.0
2024-09-03 10:15:00,114.85,114.9,114.76,114.79,59849.0,111.73,111.7786,111.6425,111.6716,59849.0
2024-09-03 10:20:00,114.81,114.94,114.79,114.86,15122.0,111.6911,111.8176,111.6716,111.7397,15122.0
2024-09-03 10:25:00,114.85,115.08,114.85,115.08,30962.0,111.73,111.9538,111.73,111.9538,30962.0
2024-09-03 10:30:00,115.06,115.42,115.06,115.38,45040.0,111.9343,112.2845,111.9343,112.2456,45040.0
2024-09-03 10:35:00,115.36,115.56,115.32,115.56,39034.0,112.2262,112.4207,112.1872,112.4207,39034.0
2024-09-03 10:40:00,115.56,115.72,115.46,115.71,24014.0,112.4207,112.5764,112.3234,112.5666,24014.0
2024-09-03 10:45:00,115.7,115.81,115.64,115.81,24138.0,112.5569,112.6639,112.4985,112.6639,24138.0
2024-09-03 10:50:00,115.8,115.84,115.66,115.72,34085.0,112.6542,112.6931,112.518,112.5764,34085.0
2024-09-03 10:55:00,115.74,115.8,115.7,115.77,17910.0,112.5958,112.6542,112.5569,112.625,17910.0
2024-09-03 11:00:00,115.77,115.84,115.68,115.7,17118.0,112.625,112.6931,112.5375,112.5569,17118.0
2024-09-03 11:05:00,115.68,115.8,115.66,115.74,29775.0,112.5375,112.6542,112.518,112.5958,29775.0
2024-09-03 11:10:00,115.73,115.74,115.39,115.44,42155.0,112.5861,112.5958,112.2553,112.304,42155.0
2024-09-03 11:15:00,115.46,115.48,115.33,115.34,10240.0,112.3234,112.3429,112.197,112.2067,10240.0
2024-09-03 11:20:00,115.37,115.68,115.32,115.68,20863.0,112.2359,112.5375,112.1872,112.5375,20863.0
2024-09-03 11:25:00,115.68,115.88,115.67,115.87,20340.0,112.5375,112.732,112.5277,112.7223,20340.0
2024-09-03 11:30:00,115.88,115.9,115.82,115.83,19067.0,112.732,112.7515,112.6737,112.6834,19067.0
2024-09-03 11:35:00,115.82,115.82,115.48,115.48,22701.0,112.6737,112.6737,112.3429,112.3429,22701.0
2024-09-03 11:40:00,115.5,115.68,115.5,115.65,12021.0,112.3623,112.5375,112.3623,112.5083,12021.0
2024-09-03 11:45:00,115.69,115.72,115.58,115.7,10404.0,112.5472,112.5764,112.4402,112.5569,10404.0
2024-09-03 11:50:00,115.69,115.69,115.57,115.62,49448.0,112.5472,112.5472,112.4304,112.4791,49448.0
2024-09-03 11:55:00,115.62,115.78,115.57,115.76,13565.0,112.4791,112.6347,112.4304,112.6153,13565.0
2024-09-03 12:00:00,115.74,115.76,115.64,115.69,26859.0,112.5958,112.6153,112.4985,112.5472,26859.0
2024-09-03 12:05:00,115.67,115.83,115.65,115.76,12641.0,112.5277,112.6834,112.5083,112.6153,12641.0
2024-09-03 12:10:00,115.74,115.91,115.71,115.91,10694.0,112.5958,112.7612,112.5666,112.7612,10694.0
2024-09-03 12:15:00,115.88,115.94,115.77,115.79,18804.0,112.732,112.7904,112.625,112.6445,18804.0
2024-09-03 12:20:00,115.81,115.86,115.77,115.79,22616.0,112.6639,112.7126,112.625,112.6445,22616.0
2024-09-03 12:25:00,115.78,115.82,115.73,115.8,18698.0,112.6347,112.6737,112.5861,112.6542,18698.0
2024-09-03 12:30:00,115.79,115.85,115.75,115.76,16765.0,112.6445,112.7028,112.6056,112.6153,16765.0
2024-09-03 12:35:00,115.76,115.79,115.65,115.71,13548.0,112.6153,112.6445,112.5083,112.5666,13548.0
2024-09-03 12:40:00,115.71,115.74,115.64,115.67,22135.0,112.5666,112.5958,112.4985,112.5277,22135.0
2024-09-03 12:45:00,115.66,115.68,115.53,115.54,21865.0,112.518,112.5375,112.3915,112.4013,21865.0
2024-09-03 12:50:00,115.54,115.62,115.49,115.59,21927.0,112.4013,112.4791,112.3526,112.4499,21927.0
2024-09-03 12:55:00,115.59,115.71,115.57,115.66,27698.0,112.4499,112.5666,112.4304,112.518,27698.0
2024-09-03 13:00:00,115.66,115.7,115.62,115.69,16566.0,112.518,112.5569,112.4791,112.5472,16566.0
2024-09-03 13:05:00,115.68,115.78,115.65,115.76,23917.0,112.5375,112.6347,112.5083,112.6153,23917.0
2024-09-03 13:10:00,115.78,115.85,115.77,115.84,8819.0,112.6347,112.7028,112.625,112.6931,8819.0
2024-09-03 13:15:00,115.84,115.91,115.84,115.89,13065.0,112.6931,112.7612,112.6931,112.7418,13065.0
2024-09-03 13:20:00,115.9,115.96,115.84,115.92,15888.0,112.7515,112.8099,112.6931,112.7709,15888.0
2024-09-03 13:25:00,115.92,115.98,115.9,115.95,8813.0,112.7709,112.8293,112.7515,112.8001,8813.0
2024-09-03 13:30:00,115.94,115.94,115.78,115.8,21930.0,112.7904,112.7904,112.6347,112.6542,21930.0
2024-09-03 13:35:00,115.81,116.01,115.81,115.94,31729.0,112.6639,112.8585,112.6639,112.7904,31729.0
2024-09-03 13:40:00,115.92,115.92,115.78,115.9,12444.0,112.7709,112.7709,112.6347,112.7515,12444.0
2024-09-03 13:45:00,115.93,116.02,115.9,116.02,27557.0,112.7807,112.8682,112.7515,112.8682,27557.0
2024-09-03 13:50:00,116.01,116.05,115.92,115.94,20813.0,112.8585,112.8974,112.7709,112.7904,20813.0
2024-09-03 13:55:00,115.94,116.14,115.94,116.11,28683.0,112.7904,112.985,112.7904,112.9558,28683.0
2024-09-03 14:00:00,116.09,116.14,116.02,116.14,11484.0,112.9363,112.985,112.8682,112.985,11484.0
2024-09-03 14:05:00,116.13,116.23,116.11,116.22,16141.0,112.9752,113.0725,112.9558,113.0628,16141.0
2024-09-03 14:10:00,116.23,116.3,116.15,116.28,28293.0,113.0725,113.1406,112.9947,113.1212,28293.0
2024-09-03 14:15:00,116.28,116.35,116.24,116.33,20562.0,113.1212,113.1893,113.0822,113.1698,20562.0
2024-09-03 14:20:00,116.33,116.4,116.27,116.38,12074.0,113.1698,113.2379,113.1114,113.2184,12074.0
2024-09-03 14:25:00,116.37,116.41,116.25,116.3,15045.0,113.2087,113.2476,113.092,113.1406,15045.0
2024-09-03 14:30:00,116.26,116.32,116.17,116.23,15814.0,113.1017,113.1601,113.0141,113.0725,15814.0
2024-09-03 14:35:00,116.23,116.24,116.12,116.16,11618.0,113.0725,113.0822,112.9655,113.0044,11618.0
2024-09-03 14:40:00,116.16,116.27,116.15,116.22,18150.0,113.0044,113.1114,112.9947,113.0628,18150.0
2024-09-03 14:45:00,116.21,116.24,116.15,116.18,10434.0,113.0531,113.0822,112.9947,113.0239,10434.0
2024-09-03 14:50:00,116.19,116.23,116.18,116.2,10823.0,113.0336,113.0725,113.0239,113.0433,10823.0
2024-09-03 14:55:00,116.21,116.21,116.01,116.05,21730.0,113.0531,113.0531,112.8585,112.8974,21730.0
2024-09-03 15:00:00,116.03,116.03,115.84,115.9,16617.0,112.8779,112.8779,112.6931,112.7515,16617.0
2024-09-03 15:05:00,115.9,115.94,115.86,115.88,11303.0,112.7515,112.7904,112.7126,112.732,11303.0
2024-09-03 15:10:00,115.89,116.0,115.88,115.89,15476.0,112.7418,112.8488,112.732,112.7418,15476.0
2024-09-03 15:15:00,115.88,115.98,115.88,115.95,22962.0,112.732,112.8293,112.732,112.8001,22962.0
2024-09-03 15:20:00,115.94,116.02,115.88,116.02,23341.0,112.7904,112.8682,112.732,112.8682,23341.0
2024-09-03 15:25:00,116.02,116.06,115.96,116.06,15885.0,112.8682,112.9071,112.8099,112.9071,15885.0
2024-09-03 15:30:00,116.05,116.08,115.93,115.99,23485.0,112.8974,112.9266,112.7807,112.839,23485.0
2024-09-03 15:35:00,116.02,116.02,115.47,115.6,32691.0,112.8682,112.8682,112.3332,112.4596,32691.0
2024-09-03 15:40:00,115.62,115.64,115.49,115.52,40288.0,112.4791,112.4985,112.3526,112.3818,40288.0
2024-09-03 15:45:00,115.51,115.53,115.36,115.51,35676.0,112.3721,112.3915,112.2262,112.3721,35676.0
2024-09-03 15:50:00,115.52,115.65,115.41,115.57,87969.0,112.3818,112.5083,112.2748,112.4304,87969.0
2024-09-03 15:55:00,115.58,115.82,115.58,115.82,181493.0,112.4402,112.6737,112.4402,112.6737,181493.0
2024-09-04 09:30:00,116.48,117.09,116.34,117.05,75407.0,113.3157,113.9092,113.1795,113.8702,75407.0
2024-09-04 09:35:00,117.05,117.38,117.04,117.16,50383.0,113.8702,114.1913,113.8605,113.9773,50383.0
2024-09-04 09:40:00,117.16,117.25,116.82,116.82,26305.0,113.9773,114.0648,113.6465,113.6465,26305.0
2024-09-04 09:45:00,116.85,116.97,116.65,116.95,23443.0,113.6757,113.7924,113.4811,113.773,23443.0
2024-09-04 09:50:00,116.97,117.24,116.96,117.14,17293.0,113.7924,114.0551,113.7827,113.9578,17293.0
2024-09-04 09:55:00,117.14,117.68,117.09,117.57,56688.0,113.9578,114.4831,113.9092,114.3761,56688.0
2024-09-04 10:00:00,117.55,117.93,117.4,117.49,52872.0,114.3567,114.7263,114.2107,114.2983,52872.0
2024-09-04 10:05:00,117.5,117.63,117.08,117.08,31613.0,114.308,114.4345,113.8994,113.8994,31613.0
2024-09-04 10:10:00,117.08,117.09,116.87,116.92,22721.0,113.8994,113.9092,113.6951,113.7438,22721.0
2024-09-04 10:15:00,116.89,117.1,116.85,116.91,16549.0,113.7146,113.9189,113.6757,113.734,16549.0
2024-09-04 10:20:00,116.92,117.02,116.88,116.94,20479.0,113.7438,113.8411,113.7049,113.7632,20479.0
2024-09-04 10:25:00,116.96,116.96,116.79,116.89,11284.0,113.7827,113.7827,113.6173,113.7146,11284.0
2024-09-04 10:30:00,116.87,116.92,116.75,116.77,13735.0,113.6951,113.7438,113.5784,113.5978,13735.0
2024-09-04 10:35:00,116.77,116.84,116.7,116.72,10986.0,113.5978,113.6659,113.5297,113.5492,10986.0
2024-09-04 10:40:00,116.73,116.81,116.6,116.62,12821.0,113.5589,113.6368,113.4325,113.4519,12821.0
2024-09-04 10:45:00,116.64,116.84,116.6,116.78,17490.0,113.4714,113.6659,113.4325,113.6076,17490.0
2024-09-04 10:50:00,116.77,116.84,116.69,116.84,11473.0,113.5978,113.6659,113.52,113.6659,11473.0
2024-09-04 10:55:00,116.83,116.83,116.7,116.77,10597.0,113.6562,113.6562,113.5297,113.5978,10597.0
2024-09-04 11:00:00,116.77,116.89,116.73,116.84,9798.0,113.5978,113.7146,113.5589,113.6659,9798.0
2024-09-04 11:05:00,116.85,116.87,116.71,116.85,8976.0,113.6757,113.6951,113.5395,113.6757,8976.0
2024-09-04 11:10:00,116.86,116.93,116.82,116.83,5398.0,113.6854,113.7535,113.6465,113.6562,5398.0
2024-09-04 11:15:00,116.86,116.96,116.77,116.94,10200.0,113.6854,113.7827,113.5978,113.7632,10200.0
2024-09-04 11:20:00,116.95,117.08,116.91,117.02,9591.0,113.773,113.8994,113.734,113.8411,9591.0
2024-09-04 11:25:00,117.0,117.11,116.98,117.07,9861.0,113.8216,113.9286,113.8021,113.8897,9861.0
2024-09-04 11:30:00,117.02,117.04,116.91,116.96,9362.0,113.8411,113.8605,113.734,113.7827,9362.0
2024-09-04 11:35:00,116.95,117.07,116.95,117.0,6092.0,113.773,113.8897,113.773,113.8216,6092.0
2024-09-04 11:40:00,117.0,117.13,117.0,117.11,17539.0,113.8216,113.9481,113.8216,113.9286,17539.0
2024-09-04 11:45:00,117.08,117.08,116.82,116.82,12878.0,113.8994,113.8994,113.6465,113.6465,12878.0
2024-09-04 11:50:00,116.83,116.95,116.83,116.89,6791.0,113.6562,113.773,113.6562,113.7146,6791.0
2024-09-04 11:55:00,116.85,116.89,116.8,116.88,9302.0,113.6757,113.7146,113.627,113.7049,9302.0
2024-09-04 12:00:00,116.87,116.88,116.77,116.81,21802.0,113.6951,113.7049,113.5978,113.6368,21802.0
2024-09-04 12:05:00,116.79,116.79,116.65,116.71,6871.0,113.6173,113.6173,113.4811,113.5395,6871.0
2024-09-04 12:10:00,116.7,116.71,116.63,116.63,9101.0,113.5297,113.5395,113.4616,113.4616,9101.0
2024-09-04 12:15:00,116.62,116.71,116.62,116.69,4589.0,113.4519,113.5395,113.4519,113.52,4589.0
2024-09-04 12:20:00,116.68,116.73,116.62,116.7,4422.0,113.5103,113.5589,113.4519,113.5297,4422.0
2024-09-04 12:25:00,116.69,116.75,116.67,116.69,21187.0,113.52,113.5784,113.5006,113.52,21187.0
2024-09-04 12:30:00,116.7,116.76,116.69,116.73,7870.0,113.5297,113.5881,113.52,113.5589,7870.0
2024-09-04 12:35:00,116.73,116.75,116.62,116.66,19780.0,113.5589,113.5784,113.4519,113.4908,19780.0
2024-09-04 12:40:00,116.67,116.69,116.59,116.59,5785.0,113.5006,113.52,113.4227,113.4227,5785.0
2024-09-04 12:45:00,116.57,116.68,116.56,116.67,4980.0,113.4033,113.5103,113.3936,113.5006,4980.0
2024-09-04 12:50:00,116.67,116.75,116.63,116.7,15968.0,113.5006,113.5784,113.4616,113.5297,15968.0
2024-09-04 12:55:00,116.69,116.7,116.61,116.65,5820.0,113.52,113.5297,113.4422,113.4811,5820.0
2024-09-04 13:00:00,116.68,116.74,116.54,116.55,5639.0,113.5103,113.5687,113.3741,113.3838,5639.0
2024-09-04 13:05:00,116.54,116.58,116.45,116.56,6525.0,113.3741,113.413,113.2865,113.3936,6525.0
2024-09-04 13:10:00,116.56,116.63,116.54,116.63,5362.0,113.3936,113.4616,113.3741,113.4616,5362.0
2024-09-04 13:15:00,116.63,116.63,116.49,116.53,23002.0,113.4616,113.4616,113.3255,113.3644,23002.0
2024-09-04 13:20:00,116.53,116.55,116.39,116.41,12961.0,113.3644,113.3838,113.2282,113.2476,12961.0
2024-09-04 13:25:00,116.42,116.5,116.37,116.49,4894.0,113.2574,113.3352,113.2087,113.3255,4894.0
2024-09-04 13:30:00,116.47,116.47,116.27,116.28,5142.0,113.306,113.306,113.1114,113.1212,5142.0
2024-09-04 13:35:00,116.28,116.31,116.19,116.26,7686.0,113.1212,113.1503,113.0336,113.1017,7686.0
2024-09-04 13:40:00,116.3,116.45,116.3,116.44,8131.0,113.1406,113.2865,113.1406,113.2768,8131.0
2024-09-04 13:45:00,116.45,116.46,116.3,116.3,12896.0,113.2865,113.2963,113.1406,113.1406,12896.0
2024-09-04 13:50:00,116.33,116.48,116.32,116.48,10672.0,113.1698,113.3157,113.1601,113.3157,10672.0
2024-09-04 13:55:00,116.49,116.5,116.44,116.48,7153.0,113.3255,113.3352,113.2768,113.3157,7153.0
2024-09-04 14:00:00,116.47,116.62,116.44,116.62,20994.0,113.306,113.4519,113.2768,113.4519,20994.0
2024-09-04 14:05:00,116.62,116.68,116.59,116.65,13564.0,113.4519,113.5103,113.4227,113.4811,13564.0
2024-09-04 14:10:00,116.65,116.67,116.58,116.67,13248.0,113.4811,113.5006,113.413,113.5006,13248.0
2024-09-04 14:15:00,116.68,116.7,116.6,116.66,14205.0,113.5103,113.5297,113.4325,113.4908,14205.0
2024-09-04 14:20:00,116.66,116.68,116.58,116.63,12999.0,113.4908,113.5103,113.413,113.4616,12999.0
2024-09-04 14:25:00,116.63,116.73,116.62,116.69,5276.0,113.4616,113.5589,113.4519,113.52,5276.0
2024-09-04 14:30:00,116.69,116.8,116.69,116.75,9521.0,113.52,113.627,113.52,113.5784,9521.0
2024-09-04 14:35:00,116.75,116.85,116.74,116.79,10071.0,113.5784,113.6757,113.5687,113.6173,10071.0
2024-09-04 14:40:00,116.79,116.86,116.75,116.82,10463.0,113.6173,113.6854,113.5784,113.6465,10463.0
2024-09-04 14:45:00,116.82,116.97,116.81,116.96,13024.0,113.6465,113.7924,113.6368,113.7827,13024.0
2024-09-04 14:50:00,116.92,117.05,116.91,117.03,9780.0,113.7438,113.8702,113.734,113.8508,9780.0
2024-09-04 14:55:00,117.03,117.04,116.93,117.0,14074.0,113.8508,113.8605,113.7535,113.8216,14074.0
2024-09-04 15:00:00,116.97,116.99,116.77,116.8,22050.0,113.7924,113.8119,113.5978,113.627,22050.0
2024-09-04 15:05:00,116.8,116.88,116.79,116.83,9402.0,113.627,113.7049,113.6173,113.6562,9402.0
2024-09-04 15:10:00,116.83,116.9,116.82,116.84,9785.0,113.6562,113.7243,113.6465,113.6659,9785.0
2024-09-04 15:15:00,116.84,116.91,116.81,116.91,11464.0,113.6659,113.734,113.6368,113.734,11464.0
2024-09-04 15:20:00,116.92,116.99,116.92,116.94,16966.0,113.7438,113.8119,113.7438,113.7632,16966.0
2024-09-04 15:25:00,116.95,117.0,116.94,116.94,23588.0,113.773,113.8216,113.7632,113.7632,23588.0
2024-09-04 15:30:00,116.95,116.98,116.83,116.85,21687.0,113.773,113.8021,113.6562,113.6757,21687.0
2024-09-04 15:35:00,116.84,116.98,116.82,116.82,13968.0,113.6659,113.8021,113.6465,113.6465,13968.0
2024-09-04 15:40:00,116.82,116.82,116.69,116.8,23942.0,113.6465,113.6465,113.52,113.627,23942.0
2024-09-04 15:45:00,116.8,116.9,116.76,116.83,38124.0,113.627,113.7243,113.5881,113.6562,38124.0
2024-09-04 15:50:00,116.84,117.1,116.76,117.07,48055.0,113.6659,113.9189,113.5881,113.8897,48055.0
2024-09-04 15:55:00,117.06,117.15,116.95,117.03,155153.0,113.88,113.9675,113.773,113.8508,155153.0
2024-09-05 09:30:00,117.77,118.11,117.62,117.84,56253.0,114.5707,114.9014,114.4248,114.6388,56253.0
2024-09-05 09:35:00,117.77,117.91,117.49,117.6,20845.0,114.5707,114.7069,114.2983,114.4053,20845.0
2024-09-05 09:40:00,117.6,117.72,117.48,117.67,21512.0,114.4053,114.522,114.2886,114.4734,21512.0
2024-09-05 09:45:00,117.63,117.66,117.38,117.38,9718.0,114.4345,114.4637,114.1913,114.1913,9718.0
2024-09-05 09:50:00,117.37,117.5,117.29,117.31,13777.0,114.1815,114.308,114.1037,114.1232,13777.0
2024-09-05 09:55:00,117.3,117.36,117.12,117.17,18578.0,114.1134,114.1718,113.9383,113.987,18578.0
2024-09-05 10:00:00,117.14,117.14,116.66,116.84,22589.0,113.9578,113.9578,113.4908,113.6659,22589.0
2024-09-05 10:05:00,116.91,117.09,116.85,117.0,10692.0,113.734,113.9092,113.6757,113.8216,10692.0
2024-09-05 10:10:00,116.98,117.14,116.97,117.12,12378.0,113.8021,113.9578,113.7924,113.9383,12378.0
2024-09-05 10:15:00,117.14,117.16,117.04,117.06,16171.0,113.9578,113.9773,113.8605,113.88,16171.0
2024-09-05 10:20:00,117.06,117.06,116.7,116.76,12627.0,113.88,113.88,113.5297,113.5881,12627.0
2024-09-05 10:25:00,116.76,117.01,116.75,116.99,16010.0,113.5881,113.8313,113.5784,113.8119,16010.0
2024-09-05 10:30:00,117.0,117.14,116.99,117.0,12088.0,113.8216,113.9578,113.8119,113.8216,12088.0
2024-09-05 10:35:00,116.98,116.98,116.78,116.78,10616.0,113.8021,113.8021,113.6076,113.6076,10616.0
2024-09-05 10:40:00,116.79,116.85,116.7,116.71,10700.0,113.6173,113.6757,113.5297,113.5395,10700.0
2024-09-05 10:45:00,116.7,116.76,116.59,116.71,36736.0,113.5297,113.5881,113.4227,113.5395,36736.0
2024-09-05 10:50:00,116.66,116.8,116.59,116.65,16873.0,113.4908,113.627,113.4227,113.4811,16873.0
2024-09-05 10:55:00,116.65,116.67,116.53,116.63,17161.0,113.4811,113.5006,113.3644,113.4616,17161.0
2024-09-05 11:00:00,116.67,116.75,116.6,116.64,11600.0,113.5006,113.5784,113.4325,113.4714,11600.0
2024-09-05 11:05:00,116.61,116.63,116.49,116.57,15716.0,113.4422,113.4616,113.3255,113.4033,15716.0
2024-09-05 11:10:00,116.56,116.56,116.37,116.39,14822.0,113.3936,113.3936,113.2087,113.2282,14822.0
2024-09-05 11:15:00,116.41,116.45,116.32,116.38,14424.0,113.2476,113.2865,113.1601,113.2184,14424.0
2024-09-05 11:20:00,116.38,116.51,116.35,116.46,18200.0,113.2184,113.3449,113.1893,113.2963,18200.0
2024-09-05 11:25:00,116.45,116.64,116.42,116.62,11273.0,113.2865,113.4714,113.2574,113.4519,11273.0
2024-09-05 11:30:00,116.63,116.69,116.6,116.67,8355.0,113.4616,113.52,113.4325,113.5006,8355.0
2024-09-05 11:35:00,116.65,116.71,116.49,116.51,9393.0,113.4811,113.5395,113.3255,113.3449,9393.0
2024-09-05 11:40:00,116.52,116.57,116.48,116.56,7583.0,113.3546,113.4033,113.3157,113.3936,7583.0
2024-09-05 11:45:00,116.56,116.73,116.56,116.67,11735.0,113.3936,113.5589,113.3936,113.5006,11735.0
2024-09-05 11:50:00,116.67,116.68,116.59,116.62,13257.0,113.5006,113.5103,113.4227,113.4519,13257.0
2024-09-05 11:55:00,116.62,116.66,116.56,116.59,9291.0,113.4519,113.4908,113.3936,113.4227,9291.0
2024-09-05 12:00:00,116.57,116.62,116.53,116.59,13722.0,113.4033,113.4519,113.3644,113.4227,13722.0
2024-09-05 12:05:00,116.58,116.66,116.57,116.59,6297.0,113.413,113.4908,113.4033,113.4227,6297.0
2024-09-05 12:10:00,116.57,116.64,116.49,116.56,8639.0,113.4033,113.4714,113.3255,113.3936,8639.0
2024-09-05 12:15:00,116.55,116.55,116.42,116.46,8227.0,113.3838,113.3838,113.2574,113.2963,8227.0
2024-09-05 12:20:00,116.48,116.52,116.47,116.52,6921.0,113.3157,113.3546,113.306,113.3546,6921.0
2024-09-05 12:25:00,116.53,116.68,116.5,116.68,14439.0,113.3644,113.5103,113.3352,113.5103,14439.0
2024-09-05 12:30:00,116.67,116.74,116.66,116.7,9726.0,113.5006,113.5687,113.4908,113.5297,9726.0
2024-09-05 12:35:00,116.69,116.7,116.62,116.69,6703.0,113.52,113.5297,113.4519,113.52,6703.0
2024-09-05 12:40:00,116.7,116.72,116.68,116.7,5387.0,113.5297,113.5492,113.5103,113.5297,5387.0
2024-09-05 12:45:00,116.7,116.79,116.65,116.75,9254.0,113.5297,113.6173,113.4811,113.5784,9254.0
2024-09-05 12:50:00,116.75,116.82,116.74,116.76,3949.0,113.5784,113.6465,113.5687,113.5881,3949.0
2024-09-05 12:55:00,116.75,116.82,116.71,116.77,4412.0,113.5784,113.6465,113.5395,113.5978,4412.0
2024-09-05 13:00:00,116.77,116.77,116.66,116.7,6896.0,113.5978,113.5978,113.4908,113.5297,6896.0
2024-09-05 13:05:00,116.71,116.73,116.65,116.69,8238.0,113.5395,113.5589,113.4811,113.52,8238.0
2024-09-05 13:10:00,116.7,116.73,116.68,116.7,11738.0,113.5297,113.5589,113.5103,113.5297,11738.0
2024-09-05 13:15:00,116.7,116.77,116.65,116.72,10341.0,113.5297,113.5978,113.4811,113.5492,10341.0
2024-09-05 13:20:00,116.72,116.77,116.67,116.77,11295.0,113.5492,113.5978,113.5006,113.5978,11295.0
2024-09-05 13:25:00,116.77,116.81,116.73,116.73,5437.0,113.5978,113.6368,113.5589,113.5589,5437.0
2024-09-05 13:30:00,116.73,116.76,116.66,116.73,7828.0,113.5589,113.5881,113.4908,113.5589,7828.0
2024-09-05 13:35:00,116.72,116.81,116.72,116.8,15326.0,113.5492,113.6368,113.5492,113.627,15326.0
2024-09-05 13:40:00,116.8,116.9,116.77,116.88,20298.0,113.627,113.7243,113.5978,113.7049,20298.0
2024-09-05 13:45:00,116.88,116.94,116.81,116.82,8529.0,113.7049,113.7632,113.6368,113.6465,8529.0
2024-09-05 13:50:00,116.84,116.88,116.78,116.79,10695.0,113.6659,113.7049,113.6076,113.6173,10695.0
2024-09-05 13:55:00,116.81,116.89,116.78,116.82,9332.0,113.6368,113.7146,113.6076,113.6465,9332.0
2024-09-05 14:00:00,116.84,116.9,116.83,116.9,6794.0,113.6659,113.7243,113.6562,113.7243,6794.0
2024-09-05 14:05:00,116.9,116.95,116.88,116.89,11748.0,113.7243,113.773,113.7049,113.7146,11748.0
2024-09-05 14:10:00,116.92,116.92,116.83,116.83,9402.0,113.7438,113.7438,113.6562,113.6562,9402.0
2024-09-05 14:15:00,116.83,116.89,116.81,116.88,5596.0,113.6562,113.7146,113.6368,113.7049,5596.0
2024-09-05 14:20:00,116.87,116.91,116.83,116.84,10850.0,113.6951,113.734,113.6562,113.6659,10850.0
2024-09-05 14:25:00,116.83,116.86,116.73,116.73,6869.0,113.6562,113.6854,113.5589,113.5589,6869.0
2024-09-05 14:30:00,116.71,116.8,116.68,116.78,8633.0,113.5395,113.627,113.5103,113.6076,8633.0
2024-09-05 14:35:00,116.78,116.82,116.76,116.77,10874.0,113.6076,113.6465,113.5881,113.5978,10874.0
2024-09-05 14:40:00,116.76,116.79,116.67,116.71,11561.0,113.5881,113.6173,113.5006,113.5395,11561.0
2024-09-05 14:45:00,116.69,116.76,116.68,116.73,6733.0,113.52,113.5881,113.5103,113.5589,6733.0
2024-09-05 14:50:00,116.74,116.76,116.67,116.69,11571.0,113.5687,113.5881,113.5006,113.52,11571.0
2024-09-05 14:55:00,116.69,116.69,116.6,116.63,7071.0,113.52,113.52,113.4325,113.4616,7071.0
2024-09-05 15:00:00,116.62,116.7,116.57,116.67,9718.0,113.4519,113.5297,113.4033,113.5006,9718.0
2024-09-05 15:05:00,116.67,116.71,116.65,116.69,7309.0,113.5006,113.5395,113.4811,113.52,7309.0
2024-09-05 15:10:00,116.69,116.72,116.61,116.63,6237.0,113.52,113.5492,113.4422,113.4616,6237.0
2024-09-05 15:15:00,116.64,116.64,116.51,116.51,10906.0,113.4714,113.4714,113.3449,113.3449,10906.0
2024-09-05 15:20:00,116.52,116.57,116.52,116.55,15013.0,113.3546,113.4033,113.3546,113.3838,15013.0
2024-09-05 15:25:00,116.54,116.55,116.49,116.55,13190.0,113.3741,113.3838,113.3255,113.3838,13190.0
2024-09-05 15:30:00,116.56,116.73,116.56,116.73,18150.0,113.3936,113.5589,113.3936,113.5589,18150.0
2024-09-05 15:35:00,116.72,116.79,116.7,116.75,15648.0,113.5492,113.6173,113.5297,113.5784,15648.0
2024-09-05 15:40:00,116.73,116.73,116.6,116.65,25604.0,113.5589,113.5589,113.4325,113.4811,25604.0
2024-09-05 15:45:00,116.66,116.75,116.64,116.72,36402.0,113.4908,113.5784,113.4714,113.5492,36402.0
2024-09-05 15:50:00,116.71,116.75,116.62,116.71,72120.0,113.5395,113.5784,113.4519,113.5395,72120.0
2024-09-05 15:55:00,116.73,116.91,116.7,116.85,218689.0,113.5589,113.734,113.5297,113.6757,218689.0
2024-09-06 09:30:00,117.05,117.33,116.91,117.31,39523.0,113.8702,114.1426,113.734,114.1232,39523.0
2024-09-06 09:35:00,117.23,117.29,116.94,117.11,26769.0,114.0454,114.1037,113.7632,113.9286,26769.0
2024-09-06 09:40:00,117.07,117.1,116.94,117.07,7123.0,113.8897,113.9189,113.7632,113.8897,7123.0
2024-09-06 09:45:00,117.07,117.14,116.8,116.86,9091.0,113.8897,113.9578,113.627,113.6854,9091.0
2024-09-06 09:50:00,116.87,116.9,116.7,116.74,15160.0,113.6951,113.7243,113.5297,113.5687,15160.0
2024-09-06 09:55:00,116.76,116.82,116.58,116.79,16258.0,113.5881,113.6465,113.413,113.6173,16258.0
2024-09-06 10:00:00,116.8,116.97,116.67,116.76,14815.0,113.627,113.7924,113.5006,113.5881,14815.0
2024-09-06 10:05:00,116.66,116.69,116.39,116.54,5125.0,113.4908,113.52,113.2282,113.3741,5125.0
2024-09-06 10:10:00,116.52,116.69,116.5,116.62,18133.0,113.3546,113.52,113.3352,113.4519,18133.0
2024-09-06 10:15:00,116.62,116.67,116.35,116.37,12249.0,113.4519,113.5006,113.1893,113.2087,12249.0
2024-09-06 10:20:00,116.44,116.53,116.4,116.48,7944.0,113.2768,113.3644,113.2379,113.3157,7944.0
2024-09-06 10:25:00,116.49,116.62,116.39,116.5,5168.0,113.3255,113.4519,113.2282,113.3352,5168.0
2024-09-06 10:30:00,116.57,116.59,116.47,116.57,9487.0,113.4033,113.4227,113.306,113.4033,9487.0
2024-09-06 10:35:00,116.56,116.56,116.38,116.51,12768.0,113.3936,113.3936,113.2184,113.3449,12768.0
2024-09-06 10:40:00,116.55,116.69,116.46,116.52,7466.0,113.3838,113.52,113.2963,113.3546,7466.0
2024-09-06 10:45:00,116.52,116.52,116.43,116.52,4913.0,113.3546,113.3546,113.2671,113.3546,4913.0
2024-09-06 10:50:00,116.52,116.53,116.22,116.31,17466.0,113.3546,113.3644,113.0628,113.1503,17466.0
2024-09-06 10:55:00,116.3,116.48,116.3,116.4,7427.0,113.1406,113.3157,113.1406,113.2379,7427.0
2024-09-06 11:00:00,116.44,116.86,116.43,116.82,19546.0,113.2768,113.6854,113.2671,113.6465,19546.0
2024-09-06 11:05:00,116.7,116.7,116.41,116.43,3361.0,113.5297,113.5297,113.2476,113.2671,3361.0
2024-09-06 11:10:00,116.41,116.52,116.34,116.49,9532.0,113.2476,113.3546,113.1795,113.3255,9532.0
2024-09-06 11:15:00,116.49,116.6,116.46,116.6,8241.0,113.3255,113.4325,113.2963,113.4325,8241.0
2024-09-06 11:20:00,116.61,116.68,116.54,116.64,8892.0,113.4422,113.5103,113.3741,113.4714,8892.0
2024-09-06 11:25:00,116.64,116.72,116.56,116.61,9330.0,113.4714,113.5492,113.3936,113.4422,9330.0
2024-09-06 11:30:00,116.58,116.74,116.53,116.7,22431.0,113.413,113.5687,113.3644,113.5297,22431.0
2024-09-06 11:35:00,116.63,116.7,116.58,116.63,5376.0,113.4616,113.5297,113.413,113.4616,5376.0
2024-09-06 11:40:00,116.64,116.64,116.56,116.59,7985.0,113.4714,113.4714,113.3936,113.4227,7985.0
2024-09-06 11:45:00,116.59,116.6,116.49,116.59,8589.0,113.4227,113.4325,113.3255,113.4227,8589.0
2024-09-06 11:50:00,116.59,116.61,116.51,116.51,6185.0,113.4227,113.4422,113.3449,113.3449,6185.0
2024-09-06 11:55:00,116.51,116.71,116.51,116.71,15198.0,113.3449,113.5395,113.3449,113.5395,15198.0
2024-09-06 12:00:00,116.72,116.77,116.69,116.76,12099.0,113.5492,113.5978,113.52,113.5881,12099.0
2024-09-06 12:05:00,116.78,116.79,116.67,116.7,9691.0,113.6076,113.6173,113.5006,113.5297,9691.0
2024-09-06 12:10:00,116.71,116.75,116.59,116.63,18304.0,113.5395,113.5784,113.4227,113.4616,18304.0
2024-09-06 12:15:00,116.64,116.64,116.49,116.53,7791.0,113.4714,113.4714,113.3255,113.3644,7791.0
2024-09-06 12:20:00,116.51,116.6,116.5,116.57,6635.0,113.3449,113.4325,113.3352,113.4033,6635.0
2024-09-06 12:25:00,116.58,116.63,116.53,116.61,5633.0,113.413,113.4616,113.3644,113.4422,5633.0
2024-09-06 12:30:00,116.63,116.66,116.58,116.63,15638.0,113.4616,113.4908,113.413,113.4616,15638.0
2024-09-06 12:35:00,116.61,116.65,116.56,116.57,8814.0,113.4422,113.4811,113.3936,113.4033,8814.0
2024-09-06 12:40:00,116.57,116.64,116.57,116.63,7872.0,113.4033,113.4714,113.4033,113.4616,7872.0
2024-09-06 12:45:00,116.62,116.62,116.53,116.56,6184.0,113.4519,113.4519,113.3644,113.3936,6184.0
2024-09-06 12:50:00,116.56,116.63,116.52,116.58,6644.0,113.3936,113.4616,113.3546,113.413,6644.0
2024-09-06 12:55:00,116.6,116.6,116.52,116.57,7190.0,113.4325,113.4325,113.3546,113.4033,7190.0
2024-09-06 13:00:00,116.57,116.59,116.54,116.57,4350.0,113.4033,113.4227,113.3741,113.4033,4350.0
2024-09-06 13:05:00,116.56,116.56,116.42,116.46,4447.0,113.3936,113.3936,113.2574,113.2963,4447.0
2024-09-06 13:10:00,116.46,116.5,116.42,116.42,17328.0,113.2963,113.3352,113.2574,113.2574,17328.0
2024-09-06 13:15:00,116.41,116.44,116.39,116.4,7311.0,113.2476,113.2768,113.2282,113.2379,7311.0
2024-09-06 13:20:00,116.39,116.53,116.36,116.52,6922.0,113.2282,113.3644,113.199,113.3546,6922.0
2024-09-06 13:25:00,116.51,116.51,116.41,116.46,7690.0,113.3449,113.3449,113.2476,113.2963,7690.0
2024-09-06 13:30:00,116.46,116.57,116.39,116.57,11778.0,113.2963,113.4033,113.2282,113.4033,11778.0
2024-09-06 13:35:00,116.56,116.65,116.54,116.61,23292.0,113.3936,113.4811,113.3741,113.4422,23292.0
2024-09-06 13:40:00,116.61,116.65,116.6,116.65,13378.0,113.4422,113.4811,113.4325,113.4811,13378.0
2024-09-06 13:45:00,116.64,116.65,116.59,116.6,12883.0,113.4714,113.4811,113.4227,113.4325,12883.0
2024-09-06 13:50:00,116.6,116.77,116.59,116.75,16367.0,113.4325,113.5978,113.4227,113.5784,16367.0
2024-09-06 13:55:00,116.75,116.82,116.74,116.8,14919.0,113.5784,113.6465,113.5687,113.627,14919.0
2024-09-06 14:00:00,116.8,116.82,116.65,116.7,13410.0,113.627,113.6465,113.4811,113.5297,13410.0
2024-09-06 14:05:00,116.7,116.79,116.69,116.72,22111.0,113.5297,113.6173,113.52,113.5492,22111.0
2024-09-06 14:10:00,116.73,116.74,116.64,116.68,38412.0,113.5589,113.5687,113.4714,113.5103,38412.0
2024-09-06 14:15:00,116.67,116.74,116.66,116.69,24055.0,113.5006,113.5687,113.4908,113.52,24055.0
2024-09-06 14:20:00,116.7,116.77,116.7,116.77,17563.0,113.5297,113.5978,113.5297,113.5978,17563.0
2024-09-06 14:25:00,116.79,116.81,116.73,116.8,16665.0,113.6173,113.6368,113.5589,113.627,16665.0
2024-09-06 14:30:00,116.81,116.83,116.74,116.77,21922.0,113.6368,113.6562,113.5687,113.5978,21922.0
2024-09-06 14:35:00,116.76,116.84,116.75,116.84,19337.0,113.5881,113.6659,113.5784,113.6659,19337.0
2024-09-06 14:40:00,116.83,116.86,116.79,116.83,22651.0,113.6562,113.6854,113.6173,113.6562,22651.0
2024-09-06 14:45:00,116.83,116.84,116.72,116.82,27245.0,113.6562,113.6659,113.5492,113.6465,27245.0
2024-09-06 14:50:00,116.82,116.88,116.78,116.88,25834.0,113.6465,113.7049,113.6076,113.7049,25834.0
2024-09-06 14:55:00,116.87,116.89,116.84,116.84,28595.0,113.6951,113.7146,113.6659,113.6659,28595.0
2024-09-06 15:00:00,116.84,116.89,116.81,116.88,27381.0,113.6659,113.7146,113.6368,113.7049,27381.0
2024-09-06 15:05:00,116.87,116.93,116.83,116.84,54215.0,113.6951,113.7535,113.6562,113.6659,54215.0
2024-09-06 15:10:00,116.84,116.85,116.79,116.84,40125.0,113.6659,113.6757,113.6173,113.6659,40125.0
2024-09-06 15:15:00,116.85,116.9,116.84,116.86,44137.0,113.6757,113.7243,113.6659,113.6854,44137.0
2024-09-06 15:20:00,116.87,116.94,116.84,116.92,167536.0,113.6951,113.7632,113.6659,113.7438,167536.0
2024-09-06 15:25:00,116.91,117.07,116.87,117.05,29044.0,113.734,113.8897,113.6951,113.8702,29044.0
2024-09-06 15:30:00,117.06,117.06,116.83,116.84,40694.0,113.88,113.88,113.6562,113.6659,40694.0
2024-09-06 15:35:00,116.83,116.89,116.77,116.83,47067.0,113.6562,113.7146,113.5978,113.6562,47067.0
2024-09-06 15:40:00,116.83,116.89,116.6,116.64,51208.0,113.6562,113.7146,113.4325,113.4714,51208.0
2024-09-06 15:45:00,116.64,116.74,116.59,116.73,31403.0,113.4714,113.5687,113.4227,113.5589,31403.0
2024-09-06 15:50:00,116.76,116.76,116.41,116.42,138485.0,113.5881,113.5881,113.2476,113.2574,138485.0
2024-09-06 15:55:00,116.42,116.75,116.38,116.65,274495.0,113.2574,113.5784,113.2184,113.4811,274495.0
2024-09-09 09:30:00,116.93,117.2,116.57,117.11,40888.0,113.7535,114.0162,113.4033,113.9286,40888.0
2024-09-09 09:35:00,117.12,117.24,116.78,116.86,10212.0,113.9383,114.0551,113.6076,113.6854,10212.0
2024-09-09 09:40:00,116.87,116.92,116.58,116.66,15264.0,113.6951,113.7438,113.413,113.4908,15264.0
2024-09-09 09:45:00,116.66,116.72,116.55,116.59,23632.0,113.4908,113.5492,113.3838,113.4227,23632.0
2024-09-09 09:50:00,116.58,116.72,116.56,116.64,23307.0,113.413,113.5492,113.3936,113.4714,23307.0
2024-09-09 09:55:00,116.62,116.62,116.26,116.26,25595.0,113.4519,113.4519,113.1017,113.1017,25595.0
2024-09-09 10:00:00,116.27,116.32,115.94,116.01,44441.0,113.1114,113.1601,112.7904,112.8585,44441.0
2024-09-09 10:05:00,116.05,116.28,116.04,116.26,56871.0,112.8974,113.1212,112.8877,113.1017,56871.0
2024-09-09 10:10:00,116.27,116.29,115.99,116.26,9036.0,113.1114,113.1309,112.839,113.1017,9036.0
2024-09-09 10:15:00,116.29,116.53,116.27,116.48,8684.0,113.1309,113.3644,113.1114,113.3157,8684.0
2024-09-09 10:20:00,116.48,116.59,116.39,116.43,8637.0,113.3157,113.4227,113.2282,113.2671,8637.0
2024-09-09 10:25:00,116.48,116.57,116.4,116.42,12303.0,113.3157,113.4033,113.2379,113.2574,12303.0
2024-09-09 10:30:00,116.41,116.61,116.4,116.52,14006.0,113.2476,113.4422,113.2379,113.3546,14006.0
2024-09-09 10:35:00,116.54,116.81,116.47,116.75,130925.0,113.3741,113.6368,113.306,113.5784,130925.0
2024-09-09 10:40:00,116.74,116.8,116.69,116.77,10817.0,113.5687,113.627,113.52,113.5978,10817.0
2024-09-09 10:45:00,116.78,117.01,116.78,116.95,15838.0,113.6076,113.8313,113.6076,113.773,15838.0
2024-09-09 10:50:00,116.99,117.15,116.93,117.03,8052.0,113.8119,113.9675,113.7535,113.8508,8052.0
2024-09-09 10:55:00,117.03,117.25,117.01,117.15,9101.0,113.8508,114.0648,113.8313,113.9675,9101.0
2024-09-09 11:00:00,117.17,117.18,116.88,116.88,7931.0,113.987,113.9967,113.7049,113.7049,7931.0
2024-09-09 11:05:00,116.84,117.0,116.84,116.91,3153.0,113.6659,113.8216,113.6659,113.734,3153.0
2024-09-09 11:10:00,116.9,116.96,116.78,116.85,9129.0,113.7243,113.7827,113.6076,113.6757,9129.0
2024-09-09 11:15:00,116.83,116.83,116.71,116.73,4753.0,113.6562,113.6562,113.5395,113.5589,4753.0
2024-09-09 11:20:00,116.75,116.88,116.75,116.88,5833.0,113.5784,113.7049,113.5784,113.7049,5833.0
2024-09-09 11:25:00,116.86,116.95,116.84,116.94,3915.0,113.6854,113.773,113.6659,113.7632,3915.0
2024-09-09 11:30:00,116.98,117.1,116.98,117.02,5723.0,113.8021,113.9189,113.8021,113.8411,5723.0
2024-09-09 11:35:00,117.02,117.22,117.0,117.19,7683.0,113.8411,114.0356,113.8216,114.0064,7683.0
2024-09-09 11:40:00,117.18,117.24,117.11,117.23,5008.0,113.9967,114.0551,113.9286,114.0454,5008.0
2024-09-09 11:45:00,117.19,117.22,117.16,117.18,8421.0,114.0064,114.0356,113.9773,113.9967,8421.0
2024-09-09 11:50:00,117.17,117.19,117.03,117.03,6498.0,113.987,114.0064,113.8508,113.8508,6498.0
2024-09-09 11:55:00,117.04,117.06,116.77,116.77,15488.0,113.8605,113.88,113.5978,113.5978,15488.0
2024-09-09 12:00:00,116.79,116.88,116.79,116.8,5383.0,113.6173,113.7049,113.6173,113.627,5383.0
2024-09-09 12:05:00,116.81,116.88,116.79,116.85,7837.0,113.6368,113.7049,113.6173,113.6757,7837.0
2024-09-09 12:10:00,116.85,116.87,116.79,116.85,19642.0,113.6757,113.6951,113.6173,113.6757,19642.0
2024-09-09 12:15:00,116.85,116.86,116.81,116.81,12579.0,113.6757,113.6854,113.6368,113.6368,12579.0
2024-09-09 12:20:00,116.79,116.84,116.71,116.78,8589.0,113.6173,113.6659,113.5395,113.6076,8589.0
2024-09-09 12:25:00,116.74,116.85,116.74,116.84,6506.0,113.5687,113.6757,113.5687,113.6659,6506.0
2024-09-09 12:30:00,116.84,116.86,116.8,116.86,6683.0,113.6659,113.6854,113.627,113.6854,6683.0
2024-09-09 12:35:00,116.86,116.99,116.85,116.99,5241.0,113.6854,113.8119,113.6757,113.8119,5241.0
2024-09-09 12:40:00,117.01,117.05,116.97,117.03,6953.0,113.8313,113.8702,113.7924,113.8508,6953.0
2024-09-09 12:45:00,117.04,117.07,116.98,117.01,7945.0,113.8605,113.8897,113.8021,113.8313,7945.0
2024-09-09 12:50:00,116.98,117.03,116.95,117.0,6491.0,113.8021,113.8508,113.773,113.8216,6491.0
2024-09-09 12:55:00,117.01,117.04,116.98,116.98,6674.0,113.8313,113.8605,113.8021,113.8021,6674.0
2024-09-09 13:00:00,116.98,117.0,116.93,116.94,4392.0,113.8021,113.8216,113.7535,113.7632,4392.0
2024-09-09 13:05:00,116.93,116.95,116.9,116.92,7203.0,113.7535,113.773,113.7243,113.7438,7203.0
2024-09-09 13:10:00,116.92,116.93,116.87,116.88,7624.0,113.7438,113.7535,113.6951,113.7049,7624.0
2024-09-09 13:15:00,116.89,116.92,116.86,116.89,7794.0,113.7146,113.7438,113.6854,113.7146,7794.0
2024-09-09 13:20:00,116.89,116.9,116.85,116.87,3629.0,113.7146,113.7243,113.6757,113.6951,3629.0
2024-09-09 13:25:00,116.87,116.89,116.83,116.88,3011.0,113.6951,113.7146,113.6562,113.7049,3011.0
2024-09-09 13:30:00,116.86,116.88,116.82,116.88,5229.0,113.6854,113.7049,113.6465,113.7049,5229.0
2024-09-09 13:35:00,116.88,116.94,116.87,116.9,17232.0,113.7049,113.7632,113.6951,113.7243,17232.0
2024-09-09 13:40:00,116.91,116.93,116.85,116.86,6994.0,113.734,113.7535,113.6757,113.6854,6994.0
2024-09-09 13:45:00,116.85,116.9,116.83,116.85,4167.0,113.6757,113.7243,113.6562,113.6757,4167.0
2024-09-09 13:50:00,116.84,116.85,116.78,116.81,11476.0,113.6659,113.6757,113.6076,113.6368,11476.0
2024-09-09 13:55:00,116.81,116.85,116.76,116.81,7017.0,113.6368,113.6757,113.5881,113.6368,7017.0
2024-09-09 14:00:00,116.81,116.87,116.8,116.86,7654.0,113.6368,113.6951,113.627,113.6854,7654.0
2024-09-09 14:05:00,116.86,116.88,116.8,116.81,6627.0,113.6854,113.7049,113.627,113.6368,6627.0
2024-09-09 14:10:00,116.81,116.92,116.8,116.91,10559.0,113.6368,113.7438,113.627,113.734,10559.0
2024-09-09 14:15:00,116.91,116.96,116.85,116.9,19956.0,113.734,113.7827,113.6757,113.7243,19956.0
2024-09-09 14:20:00,116.91,117.0,116.9,117.0,19126.0,113.734,113.8216,113.7243,113.8216,19126.0
2024-09-09 14:25:00,117.0,117.11,116.95,117.1,29793.0,113.8216,113.9286,113.773,113.9189,29793.0
2024-09-09 14:30:00,117.09,117.12,116.99,116.99,6421.0,113.9092,113.9383,113.8119,113.8119,6421.0
2024-09-09 14:35:00,116.98,116.99,116.9,116.93,4980.0,113.8021,113.8119,113.7243,113.7535,4980.0
2024-09-09 14:40:00,116.93,117.08,116.9,117.06,6815.0,113.7535,113.8994,113.7243,113.88,6815.0
2024-09-09 14:45:00,117.05,117.08,117.0,117.08,5206.0,113.8702,113.8994,113.8216,113.8994,5206.0
2024-09-09 14:50:00,117.1,117.1,116.99,116.99,6763.0,113.9189,113.9189,113.8119,113.8119,6763.0
2024-09-09 14:55:00,117.02,117.06,116.96,116.98,5980.0,113.8411,113.88,113.7827,113.8021,5980.0
2024-09-09 15:00:00,116.97,117.05,116.96,117.04,16409.0,113.7924,113.8702,113.7827,113.8605,16409.0
2024-09-09 15:05:00,117.04,117.06,117.0,117.02,10896.0,113.8605,113.88,113.8216,113.8411,10896.0
2024-09-09 15:10:00,117.02,117.02,116.88,116.92,7077.0,113.8411,113.8411,113.7049,113.7438,7077.0
2024-09-09 15:15:00,116.93,117.02,116.93,116.98,10781.0,113.7535,113.8411,113.7535,113.8021,10781.0
2024-09-09 15:20:00,116.99,116.99,116.9,116.98,13159.0,113.8119,113.8119,113.7243,113.8021,13159.0
2024-09-09 15:25:00,116.95,116.99,116.93,116.97,10793.0,113.773,113.8119,113.7535,113.7924,10793.0
2024-09-09 15:30:00,116.96,117.06,116.93,117.03,16467.0,113.7827,113.88,113.7535,113.8508,16467.0
2024-09-09 15:35:00,117.06,117.16,117.01,117.09,15173.0,113.88,113.9773,113.8313,113.9092,15173.0
2024-09-09 15:40:00,117.09,117.09,116.99,117.03,16868.0,113.9092,113.9092,113.8119,113.8508,16868.0
2024-09-09 15:45:00,117.03,117.03,116.9,116.94,30055.0,113.8508,113.8508,113.7243,113.7632,30055.0
2024-09-09 15:50:00,116.95,117.06,116.9,117.0,57996.0,113.773,113.88,113.7243,113.8216,57996.0
2024-09-09 15:55:00,116.99,117.2,116.91,117.16,175813.0,113.8119,114.0162,113.734,113.9773,175813.0
2024-09-10 09:30:00,117.37,117.51,117.24,117.39,30876.0,114.1815,114.3177,114.0551,114.201,30876.0
2024-09-10 09:35:00,117.37,117.73,117.29,117.73,16159.0,114.1815,114.5318,114.1037,114.5318,16159.0
2024-09-10 09:40:00,117.75,117.78,117.62,117.62,10341.0,114.5512,114.5804,114.4248,114.4248,10341.0
2024-09-10 09:45:00,117.6,117.79,117.6,117.68,29621.0,114.4053,114.5901,114.4053,114.4831,29621.0
2024-09-10 09:50:00,117.67,117.89,117.65,117.7,12003.0,114.4734,114.6874,114.4539,114.5026,12003.0
2024-09-10 09:55:00,117.75,117.96,117.6,117.96,34199.0,114.5512,114.7555,114.4053,114.7555,34199.0
2024-09-10 10:00:00,117.9,117.96,117.64,117.9,12973.0,114.6971,114.7555,114.4442,114.6971,12973.0
2024-09-10 10:05:00,117.88,117.99,117.8,117.84,24275.0,114.6777,114.7847,114.5999,114.6388,24275.0
2024-09-10 10:10:00,117.87,118.18,117.87,117.98,37086.0,114.668,114.9695,114.668,114.775,37086.0
2024-09-10 10:15:00,117.91,118.01,117.85,117.99,8541.0,114.7069,114.8042,114.6485,114.7847,8541.0
2024-09-10 10:20:00,117.99,118.0,117.76,117.81,22313.0,114.7847,114.7944,114.561,114.6096,22313.0
2024-09-10 10:25:00,117.79,117.85,117.78,117.8,20559.0,114.5901,114.6485,114.5804,114.5999,20559.0
2024-09-10 10:30:00,117.79,117.85,117.77,117.82,6533.0,114.5901,114.6485,114.5707,114.6193,6533.0
2024-09-10 10:35:00,117.82,117.93,117.75,117.93,9217.0,114.6193,114.7263,114.5512,114.7263,9217.0
2024-09-10 10:40:00,117.94,118.04,117.88,118.0,15744.0,114.7361,114.8333,114.6777,114.7944,15744.0
2024-09-10 10:45:00,118.0,118.01,117.78,117.86,17370.0,114.7944,114.8042,114.5804,114.6582,17370.0
2024-09-10 10:50:00,117.87,117.93,117.8,117.82,12746.0,114.668,114.7263,114.5999,114.6193,12746.0
2024-09-10 10:55:00,117.73,117.74,117.6,117.67,13757.0,114.5318,114.5415,114.4053,114.4734,13757.0
2024-09-10 11:00:00,117.62,117.72,117.57,117.67,8571.0,114.4248,114.522,114.3761,114.4734,8571.0
2024-09-10 11:05:00,117.66,117.89,117.63,117.84,32591.0,114.4637,114.6874,114.4345,114.6388,32591.0
2024-09-10 11:10:00,117.84,117.94,117.79,117.83,28177.0,114.6388,114.7361,114.5901,114.6291,28177.0
2024-09-10 11:15:00,117.84,117.86,117.66,117.71,15220.0,114.6388,114.6582,114.4637,114.5123,15220.0
2024-09-10 11:20:00,117.73,117.75,117.66,117.67,2708.0,114.5318,114.5512,114.4637,114.4734,2708.0
2024-09-10 11:25:00,117.68,117.75,117.67,117.72,12496.0,114.4831,114.5512,114.4734,114.522,12496.0
2024-09-10 11:30:00,117.74,117.74,117.6,117.6,4208.0,114.5415,114.5415,114.4053,114.4053,4208.0
2024-09-10 11:35:00,117.61,117.63,117.54,117.61,5835.0,114.415,114.4345,114.3469,114.415,5835.0
2024-09-10 11:40:00,117.59,117.63,117.53,117.55,7985.0,114.3956,114.4345,114.3372,114.3567,7985.0
2024-09-10 11:45:00,117.54,117.6,117.53,117.56,4463.0,114.3469,114.4053,114.3372,114.3664,4463.0
2024-09-10 11:50:00,117.56,117.56,117.46,117.55,6162.0,114.3664,114.3664,114.2691,114.3567,6162.0
2024-09-10 11:55:00,117.56,117.63,117.52,117.55,25245.0,114.3664,114.4345,114.3275,114.3567,25245.0
2024-09-10 12:00:00,117.53,117.64,117.53,117.6,14051.0,114.3372,114.4442,114.3372,114.4053,14051.0
2024-09-10 12:05:00,117.6,117.71,117.58,117.71,19327.0,114.4053,114.5123,114.3858,114.5123,19327.0
2024-09-10 12:10:00,117.72,117.81,117.72,117.74,7003.0,114.522,114.6096,114.522,114.5415,7003.0
2024-09-10 12:15:00,117.78,117.8,117.67,117.78,4121.0,114.5804,114.5999,114.4734,114.5804,4121.0
2024-09-10 12:20:00,117.77,117.84,117.75,117.83,6498.0,114.5707,114.6388,114.5512,114.6291,6498.0
2024-09-10 12:25:00,117.83,117.83,117.7,117.72,5075.0,114.6291,114.6291,114.5026,114.522,5075.0
2024-09-10 12:30:00,117.71,117.77,117.7,117.75,4211.0,114.5123,114.5707,114.5026,114.5512,4211.0
2024-09-10 12:35:00,117.78,117.82,117.62,117.63,3960.0,114.5804,114.6193,114.4248,114.4345,3960.0
2024-09-10 12:40:00,117.62,117.63,117.51,117.54,7274.0,114.4248,114.4345,114.3177,114.3469,7274.0
2024-09-10 12:45:00,117.54,117.57,117.49,117.52,5550.0,114.3469,114.3761,114.2983,114.3275,5550.0
2024-09-10 12:50:00,117.53,117.56,117.48,117.54,7573.0,114.3372,114.3664,114.2886,114.3469,7573.0
2024-09-10 12:55:00,117.54,117.57,117.46,117.46,6015.0,114.3469,114.3761,114.2691,114.2691,6015.0
2024-09-10 13:00:00,117.48,117.52,117.44,117.44,2705.0,114.2886,114.3275,114.2496,114.2496,2705.0
2024-09-10 13:05:00,117.43,117.44,117.39,117.4,4949.0,114.2399,114.2496,114.201,114.2107,4949.0
2024-09-10 13:10:00,117.4,117.45,117.37,117.45,14520.0,114.2107,114.2594,114.1815,114.2594,14520.0
2024-09-10 13:15:00,117.43,117.46,117.39,117.41,4514.0,114.2399,114.2691,114.201,114.2205,4514.0
2024-09-10 13:20:00,117.42,117.43,117.34,117.42,10085.0,114.2302,114.2399,114.1524,114.2302,10085.0
2024-09-10 13:25:00,117.41,117.49,117.41,117.46,7042.0,114.2205,114.2983,114.2205,114.2691,7042.0
2024-09-10 13:30:00,117.45,117.45,117.34,117.35,8638.0,114.2594,114.2594,114.1524,114.1621,8638.0
2024-09-10 13:35:00,117.36,117.41,117.35,117.39,4893.0,114.1718,114.2205,114.1621,114.201,4893.0
2024-09-10 13:40:00,117.37,117.46,117.31,117.34,6357.0,114.1815,114.2691,114.1232,114.1524,6357.0
2024-09-10 13:45:00,117.33,117.33,117.2,117.2,5459.0,114.1426,114.1426,114.0162,114.0162,5459.0
2024-09-10 13:50:00,117.19,117.21,117.14,117.17,6582.0,114.0064,114.0259,113.9578,113.987,6582.0
2024-09-10 13:55:00,117.16,117.24,117.15,117.17,9955.0,113.9773,114.0551,113.9675,113.987,9955.0
2024-09-10 14:00:00,117.19,117.21,117.03,117.09,5984.0,114.0064,114.0259,113.8508,113.9092,5984.0
2024-09-10 14:05:00,117.11,117.25,117.08,117.25,11102.0,113.9286,114.0648,113.8994,114.0648,11102.0
2024-09-10 14:10:00,117.22,117.22,116.94,117.01,6057.0,114.0356,114.0356,113.7632,113.8313,6057.0
2024-09-10 14:15:00,116.94,116.94,116.71,116.84,16234.0,113.7632,113.7632,113.5395,113.6659,16234.0
2024-09-10 14:20:00,116.88,116.88,116.71,116.76,24650.0,113.7049,113.7049,113.5395,113.5881,24650.0
2024-09-10 14:25:00,116.77,116.93,116.77,116.86,24571.0,113.5978,113.7535,113.5978,113.6854,24571.0
2024-09-10 14:30:00,116.87,117.08,116.85,117.05,35096.0,113.6951,113.8994,113.6757,113.8702,35096.0
2024-09-10 14:35:00,117.07,117.15,117.02,117.03,8797.0,113.8897,113.9675,113.8411,113.8508,8797.0
2024-09-10 14:40:00,117.04,117.04,116.86,116.89,10720.0,113.8605,113.8605,113.6854,113.7146,10720.0
2024-09-10 14:45:00,116.9,116.95,116.87,116.91,11633.0,113.7243,113.773,113.6951,113.734,11633.0
2024-09-10 14:50:00,116.91,116.95,116.83,116.88,8839.0,113.734,113.773,113.6562,113.7049,8839.0
2024-09-10 14:55:00,116.9,116.99,116.89,116.98,13024.0,113.7243,113.8119,113.7146,113.8021,13024.0
2024-09-10 15:00:00,116.98,117.04,116.97,117.0,9818.0,113.8021,113.8605,113.7924,113.8216,9818.0
2024-09-10 15:05:00,116.99,117.15,116.99,117.15,10293.0,113.8119,113.9675,113.8119,113.9675,10293.0
2024-09-10 15:10:00,117.11,117.2,117.05,117.2,10362.0,113.9286,114.0162,113.8702,114.0162,10362.0
2024-09-10 15:15:00,117.2,117.25,117.17,117.21,76466.0,114.0162,114.0648,113.987,114.0259,76466.0
2024-09-10 15:20:00,117.22,117.27,117.19,117.21,16013.0,114.0356,114.0843,114.0064,114.0259,16013.0
2024-09-10 15:25:00,117.22,117.28,117.2,117.22,11506.0,114.0356,114.094,114.0162,114.0356,11506.0
2024-09-10 15:30:00,117.22,117.24,117.14,117.22,24920.0,114.0356,114.0551,113.9578,114.0356,24920.0
2024-09-10 15:35:00,117.19,117.19,117.08,117.12,14287.0,114.0064,114.0064,113.8994,113.9383,14287.0
2024-09-10 15:40:00,117.11,117.13,117.01,117.05,36786.0,113.9286,113.9481,113.8313,113.8702,36786.0
2024-09-10 15:45:00,117.04,117.13,116.99,117.01,41815.0,113.8605,113.9481,113.8119,113.8313,41815.0
2024-09-10 15:50:00,116.99,117.08,116.94,117.06,83471.0,113.8119,113.8994,113.7632,113.88,83471.0
2024-09-10 15:55:00,117.05,117.07,116.86,116.94,220938.0,113.8702,113.8897,113.6854,113.7632,220938.0
2024-09-11 09:30:00,116.38,116.49,115.85,116.31,34388.0,113.2184,113.3255,112.7028,113.1503,34388.0
2024-09-11 09:35:00,116.33,116.33,115.93,115.99,19191.0,113.1698,113.1698,112.7807,112.839,19191.0
2024-09-11 09:40:00,116.03,116.08,115.68,115.75,21562.0,112.8779,112.9266,112.5375,112.6056,21562.0
2024-09-11 09:45:00,115.74,115.9,115.71,115.8,25568.0,112.5958,112.7515,112.5666,112.6542,25568.0
2024-09-11 09:50:00,115.81,115.97,115.76,115.83,29812.0,112.6639,112.8196,112.6153,112.6834,29812.0
2024-09-11 09:55:00,115.8,115.87,115.66,115.67,23902.0,112.6542,112.7223,112.518,112.5277,23902.0
2024-09-11 10:00:00,115.65,115.67,115.41,115.41,31590.0,112.5083,112.5277,112.2748,112.2748,31590.0
2024-09-11 10:05:00,115.43,115.62,115.41,115.6,18282.0,112.2942,112.4791,112.2748,112.4596,18282.0
2024-09-11 10:10:00,115.62,115.8,115.62,115.73,21106.0,112.4791,112.6542,112.4791,112.5861,21106.0
2024-09-11 10:15:00,115.75,115.75,115.49,115.58,10411.0,112.6056,112.6056,112.3526,112.4402,10411.0
2024-09-11 10:20:00,115.61,115.66,115.48,115.51,33714.0,112.4694,112.518,112.3429,112.3721,33714.0
2024-09-11 10:25:00,115.52,115.52,115.34,115.49,11509.0,112.3818,112.3818,112.2067,112.3526,11509.0
2024-09-11 10:30:00,115.5,115.6,115.41,115.55,13673.0,112.3623,112.4596,112.2748,112.411,13673.0
2024-09-11 10:35:00,115.56,115.73,115.52,115.67,13102.0,112.4207,112.5861,112.3818,112.5277,13102.0
2024-09-11 10:40:00,115.66,115.71,115.52,115.67,12258.0,112.518,112.5666,112.3818,112.5277,12258.0
2024-09-11 10:45:00,115.67,115.77,115.63,115.76,14308.0,112.5277,112.625,112.4888,112.6153,14308.0
2024-09-11 10:50:00,115.76,115.88,115.76,115.83,27042.0,112.6153,112.732,112.6153,112.6834,27042.0
2024-09-11 10:55:00,115.83,115.91,115.79,115.86,27255.0,112.6834,112.7612,112.6445,112.7126,27255.0
2024-09-11 11:00:00,115.81,115.92,115.8,115.83,15599.0,112.6639,112.7709,112.6542,112.6834,15599.0
2024-09-11 11:05:00,115.81,115.81,115.67,115.77,15690.0,112.6639,112.6639,112.5277,112.625,15690.0
2024-09-11 11:10:00,115.75,115.76,115.64,115.73,24545.0,112.6056,112.6153,112.4985,112.5861,24545.0
2024-09-11 11:15:00,115.68,115.78,115.66,115.76,16976.0,112.5375,112.6347,112.518,112.6153,16976.0
2024-09-11 11:20:00,115.77,115.87,115.69,115.72,9920.0,112.625,112.7223,112.5472,112.5764,9920.0
2024-09-11 11:25:00,115.72,115.78,115.64,115.76,60789.0,112.5764,112.6347,112.4985,112.6153,60789.0
2024-09-11 11:30:00,115.78,115.83,115.7,115.77,26405.0,112.6347,112.6834,112.5569,112.625,26405.0
2024-09-11 11:35:00,115.77,115.81,115.64,115.69,21715.0,112.625,112.6639,112.4985,112.5472,21715.0
2024-09-11 11:40:00,115.71,115.81,115.65,115.79,22065.0,112.5666,112.6639,112.5083,112.6445,22065.0
2024-09-11 11:45:00,115.81,115.86,115.68,115.83,15370.0,112.6639,112.7126,112.5375,112.6834,15370.0
2024-09-11 11:50:00,115.83,115.84,115.7,115.7,15234.0,112.6834,112.6931,112.5569,112.5569,15234.0
2024-09-11 11:55:00,115.7,115.73,115.57,115.68,74783.0,112.5569,112.5861,112.4304,112.5375,74783.0
2024-09-11 12:00:00,115.66,115.74,115.57,115.73,8088.0,112.518,112.5958,112.4304,112.5861,8088.0
2024-09-11 12:05:00,115.75,115.85,115.69,115.76,23545.0,112.6056,112.7028,112.5472,112.6153,23545.0
2024-09-11 12:10:00,115.76,115.81,115.64,115.68,10911.0,112.6153,112.6639,112.4985,112.5375,10911.0
2024-09-11 12:15:00,115.61,115.65,115.57,115.61,9921.0,112.4694,112.5083,112.4304,112.4694,9921.0
2024-09-11 12:20:00,115.61,115.67,115.58,115.65,13523.0,112.4694,112.5277,112.4402,112.5083,13523.0
2024-09-11 12:25:00,115.65,115.67,115.59,115.6,7379.0,112.5083,112.5277,112.4499,112.4596,7379.0
2024-09-11 12:30:00,115.6,115.69,115.54,115.66,25048.0,112.4596,112.5472,112.4013,112.518,25048.0
2024-09-11 12:35:00,115.68,115.76,115.66,115.76,7196.0,112.5375,112.6153,112.518,112.6153,7196.0
2024-09-11 12:40:00,115.77,115.78,115.69,115.75,14961.0,112.625,112.6347,112.5472,112.6056,14961.0
2024-09-11 12:45:00,115.77,115.83,115.75,115.83,21439.0,112.625,112.6834,112.6056,112.6834,21439.0
2024-09-11 12:50:00,115.83,115.87,115.76,115.76,13650.0,112.6834,112.7223,112.6153,112.6153,13650.0
2024-09-11 12:55:00,115.77,115.77,115.7,115.75,12930.0,112.625,112.625,112.5569,112.6056,12930.0
2024-09-11 13:00:00,115.76,115.92,115.75,115.92,25327.0,112.6153,112.7709,112.6056,112.7709,25327.0
2024-09-11 13:05:00,115.9,116.17,115.89,116.17,9640.0,112.7515,113.0141,112.7418,113.0141,9640.0
2024-09-11 13:10:00,116.15,116.2,115.98,116.0,15597.0,112.9947,113.0433,112.8293,112.8488,15597.0
2024-09-11 13:15:00,115.98,115.98,115.85,115.91,9998.0,112.8293,112.8293,112.7028,112.7612,9998.0
2024-09-11 13:20:00,115.88,115.93,115.83,115.86,8727.0,112.732,112.7807,112.6834,112.7126,8727.0
2024-09-11 13:25:00,115.84,116.01,115.84,115.98,13999.0,112.6931,112.8585,112.6931,112.8293,13999.0
2024-09-11 13:30:00,115.99,116.02,115.9,115.99,14265.0,112.839,112.8682,112.7515,112.839,14265.0
2024-09-11 13:35:00,115.99,116.01,115.93,115.98,9078.0,112.839,112.8585,112.7807,112.8293,9078.0
2024-09-11 13:40:00,116.0,116.04,115.95,115.97,7860.0,112.8488,112.8877,112.8001,112.8196,7860.0
2024-09-11 13:45:00,115.98,116.02,115.92,116.02,10146.0,112.8293,112.8682,112.7709,112.8682,10146.0
2024-09-11 13:50:00,116.03,116.06,115.97,115.98,17036.0,112.8779,112.9071,112.8196,112.8293,17036.0
2024-09-11 13:55:00,115.97,116.0,115.82,115.91,7190.0,112.8196,112.8488,112.6737,112.7612,7190.0
2024-09-11 14:00:00,115.89,115.92,115.82,115.91,5678.0,112.7418,112.7709,112.6737,112.7612,5678.0
2024-09-11 14:05:00,115.89,115.96,115.87,115.95,8722.0,112.7418,112.8099,112.7223,112.8001,8722.0
2024-09-11 14:10:00,115.95,115.96,115.87,115.9,6388.0,112.8001,112.8099,112.7223,112.7515,6388.0
2024-09-11 14:15:00,115.89,115.92,115.85,115.85,6626.0,112.7418,112.7709,112.7028,112.7028,6626.0
2024-09-11 14:20:00,115.86,115.88,115.8,115.86,14466.0,112.7126,112.732,112.6542,112.7126,14466.0
2024-09-11 14:25:00,115.85,115.85,115.69,115.69,20430.0,112.7028,112.7028,112.5472,112.5472,20430.0
2024-09-11 14:30:00,115.68,115.78,115.61,115.78,15431.0,112.5375,112.6347,112.4694,112.6347,15431.0
2024-09-11 14:35:00,115.78,115.86,115.69,115.85,14950.0,112.6347,112.7126,112.5472,112.7028,14950.0
2024-09-11 14:40:00,115.85,115.87,115.79,115.84,16183.0,112.7028,112.7223,112.6445,112.6931,16183.0
2024-09-11 14:45:00,115.83,115.97,115.82,115.97,16158.0,112.6834,112.8196,112.6737,112.8196,16158.0
2024-09-11 14:50:00,115.96,115.99,115.88,115.94,18233.0,112.8099,112.839,112.732,112.7904,18233.0
2024-09-11 14:55:00,115.93,115.99,115.88,115.92,14690.0,112.7807,112.839,112.732,112.7709,14690.0
2024-09-11 15:00:00,115.93,116.01,115.92,115.99,16244.0,112.7807,112.8585,112.7709,112.839,16244.0
2024-09-11 15:05:00,115.97,115.98,115.91,115.94,15435.0,112.8196,112.8293,112.7612,112.7904,15435.0
2024-09-11 15:10:00,115.94,115.96,115.87,115.88,13366.0,112.7904,112.8099,112.7223,112.732,13366.0
2024-09-11 15:15:00,115.88,115.93,115.85,115.88,25405.0,112.732,112.7807,112.7028,112.732,25405.0
2024-09-11 15:20:00,115.89,115.95,115.87,115.89,20426.0,112.7418,112.8001,112.7223,112.7418,20426.0
2024-09-11 15:25:00,115.89,116.0,115.88,115.98,21010.0,112.7418,112.8488,112.732,112.8293,21010.0
2024-09-11 15:30:00,115.97,116.09,115.95,116.0,54893.0,112.8196,112.9363,112.8001,112.8488,54893.0
2024-09-11 15:35:00,116.0,116.06,115.94,115.95,23938.0,112.8488,112.9071,112.7904,112.8001,23938.0
2024-09-11 15:40:00,115.96,115.97,115.86,115.96,25992.0,112.8099,112.8196,112.7126,112.8099,25992.0
2024-09-11 15:45:00,115.95,116.01,115.9,115.98,29919.0,112.8001,112.8585,112.7515,112.8293,29919.0
2024-09-11 15:50:00,115.98,116.06,115.91,116.04,47764.0,112.8293,112.9071,112.7612,112.8877,47764.0
2024-09-11 15:55:00,116.04,116.35,116.03,116.16,200137.0,112.8877,113.1893,112.8779,113.0044,200137.0
2024-09-12 09:30:00,116.36,116.83,116.24,116.35,33038.0,113.199,113.6562,113.0822,113.1893,33038.0
2024-09-12 09:35:00,116.37,116.62,116.31,116.45,5106.0,113.2087,113.4519,113.1503,113.2865,5106.0
2024-09-12 09:40:00,116.37,116.38,116.17,116.19,4191.0,113.2087,113.2184,113.0141,113.0336,4191.0
2024-09-12 09:45:00,116.21,116.51,116.19,116.48,11396.0,113.0531,113.3449,113.0336,113.3157,11396.0
2024-09-12 09:50:00,116.45,116.54,116.15,116.19,5715.0,113.2865,113.3741,112.9947,113.0336,5715.0
2024-09-12 09:55:00,116.17,116.32,116.17,116.17,5427.0,113.0141,113.1601,113.0141,113.0141,5427.0
2024-09-12 10:00:00,116.14,116.24,116.07,116.24,12808.0,112.985,113.0822,112.9169,113.0822,12808.0
2024-09-12 10:05:00,116.29,116.4,116.21,116.32,6095.0,113.1309,113.2379,113.0531,113.1601,6095.0
2024-09-12 10:10:00,116.32,116.49,116.25,116.47,7046.0,113.1601,113.3255,113.092,113.306,7046.0
2024-09-12 10:15:00,116.47,116.53,116.37,116.46,7346.0,113.306,113.3644,113.2087,113.2963,7346.0
2024-09-12 10:20:00,116.51,116.61,116.45,116.61,10287.0,113.3449,113.4422,113.2865,113.4422,10287.0
2024-09-12 10:25:00,116.59,116.59,116.33,116.38,18055.0,113.4227,113.4227,113.1698,113.2184,18055.0
2024-09-12 10:30:00,116.39,116.39,116.14,116.24,10261.0,113.2282,113.2282,112.985,113.0822,10261.0
2024-09-12 10:35:00,116.25,116.33,116.2,116.32,11445.0,113.092,113.1698,113.0433,113.1601,11445.0
2024-09-12 10:40:00,116.31,116.31,116.21,116.31,8191.0,113.1503,113.1503,113.0531,113.1503,8191.0
2024-09-12 10:45:00,116.31,116.45,116.21,116.35,10019.0,113.1503,113.2865,113.0531,113.1893,10019.0
2024-09-12 10:50:00,116.33,116.33,116.05,116.05,7606.0,113.1698,113.1698,112.8974,112.8974,7606.0
2024-09-12 10:55:00,116.04,116.1,115.95,115.97,8855.0,112.8877,112.946,112.8001,112.8196,8855.0
2024-09-12 11:00:00,115.98,116.14,115.98,116.11,6437.0,112.8293,112.985,112.8293,112.9558,6437.0
2024-09-12 11:05:00,116.11,116.2,116.11,116.19,9038.0,112.9558,113.0433,112.9558,113.0336,9038.0
2024-09-12 11:10:00,116.16,116.21,116.09,116.17,5201.0,113.0044,113.0531,112.9363,113.0141,5201.0
2024-09-12 11:15:00,116.18,116.21,116.02,116.04,11489.0,113.0239,113.0531,112.8682,112.8877,11489.0
2024-09-12 11:20:00,116.03,116.14,116.01,116.1,8461.0,112.8779,112.985,112.8585,112.946,8461.0
2024-09-12 11:25:00,116.09,116.16,116.05,116.05,7804.0,112.9363,113.0044,112.8974,112.8974,7804.0
2024-09-12 11:30:00,116.05,116.05,115.84,115.98,11110.0,112.8974,112.8974,112.6931,112.8293,11110.0
2024-09-12 11:35:00,116.04,116.09,116.0,116.05,4216.0,112.8877,112.9363,112.8488,112.8974,4216.0
2024-09-12 11:40:00,116.06,116.07,116.01,116.05,8649.0,112.9071,112.9169,112.8585,112.8974,8649.0
2024-09-12 11:45:00,116.07,116.11,116.04,116.04,10464.0,112.9169,112.9558,112.8877,112.8877,10464.0
2024-09-12 11:50:00,116.04,116.1,115.95,116.1,15053.0,112.8877,112.946,112.8001,112.946,15053.0
2024-09-12 11:55:00,116.1,116.13,116.06,116.06,15489.0,112.946,112.9752,112.9071,112.9071,15489.0
2024-09-12 12:00:00,116.05,116.16,116.03,116.11,8032.0,112.8974,113.0044,112.8779,112.9558,8032.0
2024-09-12 12:05:00,116.13,116.21,116.01,116.2,9739.0,112.9752,113.0531,112.8585,113.0433,9739.0
2024-09-12 12:10:00,116.19,116.19,116.06,116.07,3802.0,113.0336,113.0336,112.9071,112.9169,3802.0
2024-09-12 12:15:00,116.07,116.1,115.98,116.1,6475.0,112.9169,112.946,112.8293,112.946,6475.0
2024-09-12 12:20:00,116.1,116.13,116.07,116.07,14930.0,112.946,112.9752,112.9169,112.9169,14930.0
2024-09-12 12:25:00,116.07,116.12,116.06,116.06,12044.0,112.9169,112.9655,112.9071,112.9071,12044.0
2024-09-12 12:30:00,116.06,116.12,116.05,116.1,11501.0,112.9071,112.9655,112.8974,112.946,11501.0
2024-09-12 12:35:00,116.1,116.22,116.1,116.15,7631.0,112.946,113.0628,112.946,112.9947,7631.0
2024-09-12 12:40:00,116.15,116.24,116.14,116.2,6337.0,112.9947,113.0822,112.985,113.0433,6337.0
2024-09-12 12:45:00,116.21,116.24,116.19,116.2,4259.0,113.0531,113.0822,113.0336,113.0433,4259.0
2024-09-12 12:50:00,116.2,116.26,116.18,116.22,7566.0,113.0433,113.1017,113.0239,113.0628,7566.0
2024-09-12 12:55:00,116.23,116.27,116.17,116.25,10499.0,113.0725,113.1114,113.0141,113.092,10499.0
2024-09-12 13:00:00,116.25,116.29,116.23,116.26,7837.0,113.092,113.1309,113.0725,113.1017,7837.0
2024-09-12 13:05:00,116.25,116.28,116.21,116.27,9143.0,113.092,113.1212,113.0531,113.1114,9143.0
2024-09-12 13:10:00,116.27,116.31,116.23,116.3,11348.0,113.1114,113.1503,113.0725,113.1406,11348.0
2024-09-12 13:15:00,116.3,116.31,116.25,116.29,8798.0,113.1406,113.1503,113.092,113.1309,8798.0
2024-09-12 13:20:00,116.28,116.33,116.28,116.29,17986.0,113.1212,113.1698,113.1212,113.1309,17986.0
2024-09-12 13:25:00,116.27,116.38,116.25,116.37,41529.0,113.1114,113.2184,113.092,113.2087,41529.0
2024-09-12 13:30:00,116.36,116.45,116.35,116.42,8814.0,113.199,113.2865,113.1893,113.2574,8814.0
2024-09-12 13:35:00,116.44,116.44,116.36,116.43,7119.0,113.2768,113.2768,113.199,113.2671,7119.0
2024-09-12 13:40:00,116.43,116.46,116.41,116.44,7940.0,113.2671,113.2963,113.2476,113.2768,7940.0
2024-09-12 13:45:00,116.44,116.48,116.4,116.43,8078.0,113.2768,113.3157,113.2379,113.2671,8078.0
2024-09-12 13:50:00,116.43,116.5,116.4,116.41,9823.0,113.2671,113.3352,113.2379,113.2476,9823.0
2024-09-12 13:55:00,116.42,116.43,116.33,116.34,11977.0,113.2574,113.2671,113.1698,113.1795,11977.0
2024-09-12 14:00:00,116.34,116.34,116.17,116.2,11887.0,113.1795,113.1795,113.0141,113.0433,11887.0
2024-09-12 14:05:00,116.2,116.29,116.18,116.22,8232.0,113.0433,113.1309,113.0239,113.0628,8232.0
2024-09-12 14:10:00,116.23,116.34,116.22,116.29,8771.0,113.0725,113.1795,113.0628,113.1309,8771.0
2024-09-12 14:15:00,116.28,116.3,116.24,116.24,5177.0,113.1212,113.1406,113.0822,113.0822,5177.0
2024-09-12 14:20:00,116.25,116.28,116.21,116.24,11618.0,113.092,113.1212,113.0531,113.0822,11618.0
2024-09-12 14:25:00,116.23,116.35,116.22,116.29,12778.0,113.0725,113.1893,113.0628,113.1309,12778.0
2024-09-12 14:30:00,116.29,116.32,116.27,116.32,8722.0,113.1309,113.1601,113.1114,113.1601,8722.0
2024-09-12 14:35:00,116.32,116.32,116.26,116.3,11028.0,113.1601,113.1601,113.1017,113.1406,11028.0
2024-09-12 14:40:00,116.29,116.4,116.29,116.33,31142.0,113.1309,113.2379,113.1309,113.1698,31142.0
2024-09-12 14:45:00,116.33,116.33,116.24,116.27,7390.0,113.1698,113.1698,113.0822,113.1114,7390.0
2024-09-12 14:50:00,116.23,116.25,116.05,116.1,7731.0,113.0725,113.092,112.8974,112.946,7731.0
2024-09-12 14:55:00,116.13,116.16,116.08,116.12,7627.0,112.9752,113.0044,112.9266,112.9655,7627.0
2024-09-12 15:00:00,116.13,116.15,116.03,116.04,4078.0,112.9752,112.9947,112.8779,112.8877,4078.0
2024-09-12 15:05:00,116.03,116.06,115.98,116.04,11959.0,112.8779,112.9071,112.8293,112.8877,11959.0
2024-09-12 15:10:00,116.04,116.12,116.01,116.11,7078.0,112.8877,112.9655,112.8585,112.9558,7078.0
2024-09-12 15:15:00,116.12,116.13,116.07,116.09,8049.0,112.9655,112.9752,112.9169,112.9363,8049.0
2024-09-12 15:20:00,116.1,116.1,116.06,116.08,9279.0,112.946,112.946,112.9071,112.9266,9279.0
2024-09-12 15:25:00,116.09,116.17,116.09,116.13,17469.0,112.9363,113.0141,112.9363,112.9752,17469.0
2024-09-12 15:30:00,116.13,116.29,116.13,116.22,17288.0,112.9752,113.1309,112.9752,113.0628,17288.0
2024-09-12 15:35:00,116.22,116.25,116.19,116.25,19636.0,113.0628,113.092,113.0336,113.092,19636.0
2024-09-12 15:40:00,116.24,116.28,116.12,116.15,30486.0,113.0822,113.1212,112.9655,112.9947,30486.0
2024-09-12 15:45:00,116.15,116.19,116.14,116.17,19244.0,112.9947,113.0336,112.985,113.0141,19244.0
2024-09-12 15:50:00,116.11,116.23,116.02,116.12,46228.0,112.9558,113.0725,112.8682,112.9655,46228.0
2024-09-12 15:55:00,116.1,116.1,115.93,115.98,206601.0,112.946,112.946,112.7807,112.8293,206601.0
2024-09-13 09:30:00,116.24,116.29,115.97,116.01,54027.0,113.0822,113.1309,112.8196,112.8585,54027.0
2024-09-13 09:35:00,116.04,116.17,115.74,115.76,15500.0,112.8877,113.0141,112.5958,112.6153,15500.0
2024-09-13 09:40:00,115.77,115.93,115.76,115.85,9414.0,112.625,112.7807,112.6153,112.7028,9414.0
2024-09-13 09:45:00,115.94,116.37,115.94,116.25,32875.0,112.7904,113.2087,112.7904,113.092,32875.0
2024-09-13 09:50:00,116.28,116.39,116.21,116.21,20670.0,113.1212,113.2282,113.0531,113.0531,20670.0
2024-09-13 09:55:00,116.22,116.46,116.11,116.43,9865.0,113.0628,113.2963,112.9558,113.2671,9865.0
2024-09-13 10:00:00,116.49,116.71,116.36,116.65,27656.0,113.3255,113.5395,113.199,113.4811,27656.0
2024-09-13 10:05:00,116.64,116.65,116.49,116.63,10407.0,113.4714,113.4811,113.3255,113.4616,10407.0
2024-09-13 10:10:00,116.65,116.84,116.65,116.69,28215.0,113.4811,113.6659,113.4811,113.52,28215.0
2024-09-13 10:15:00,116.69,116.9,116.66,116.85,10315.0,113.52,113.7243,113.4908,113.6757,10315.0
2024-09-13 10:20:00,116.8,116.86,116.72,116.75,8508.0,113.627,113.6854,113.5492,113.5784,8508.0
2024-09-13 10:25:00,116.73,116.79,116.68,116.73,34866.0,113.5589,113.6173,113.5103,113.5589,34866.0
2024-09-13 10:30:00,116.76,116.84,116.67,116.68,33204.0,113.5881,113.6659,113.5006,113.5103,33204.0
2024-09-13 10:35:00,116.67,116.89,116.67,116.83,15661.0,113.5006,113.7146,113.5006,113.6562,15661.0
2024-09-13 10:40:00,116.82,116.84,116.73,116.81,9813.0,113.6465,113.6659,113.5589,113.6368,9813.0
2024-09-13 10:45:00,116.8,116.81,116.71,116.77,12809.0,113.627,113.6368,113.5395,113.5978,12809.0
2024-09-13 10:50:00,116.77,116.77,116.67,116.69,16116.0,113.5978,113.5978,113.5006,113.52,16116.0
2024-09-13 10:55:00,116.68,116.77,116.64,116.76,21625.0,113.5103,113.5978,113.4714,113.5881,21625.0
2024-09-13 11:00:00,116.76,116.76,116.7,116.74,12809.0,113.5881,113.5881,113.5297,113.5687,12809.0
2024-09-13 11:05:00,116.76,116.77,116.7,116.72,12437.0,113.5881,113.5978,113.5297,113.5492,12437.0
2024-09-13 11:10:00,116.7,116.72,116.66,116.7,24731.0,113.5297,113.5492,113.4908,113.5297,24731.0
2024-09-13 11:15:00,116.7,116.83,116.69,116.8,11216.0,113.5297,113.6562,113.52,113.627,11216.0
2024-09-13 11:20:00,116.79,116.98,116.79,116.96,19000.0,113.6173,113.8021,113.6173,113.7827,19000.0
2024-09-13 11:25:00,116.95,117.0,116.85,116.97,17324.0,113.773,113.8216,113.6757,113.7924,17324.0
2024-09-13 11:30:00,116.98,117.03,116.93,116.98,38739.0,113.8021,113.8508,113.7535,113.8021,38739.0
2024-09-13 11:35:00,116.98,117.09,116.94,117.06,13181.0,113.8021,113.9092,113.7632,113.88,13181.0
2024-09-13 11:40:00,117.05,117.11,116.98,117.11,17338.0,113.8702,113.9286,113.8021,113.9286,17338.0
2024-09-13 11:45:00,117.11,117.32,117.11,117.27,11241.0,113.9286,114.1329,113.9286,114.0843,11241.0
2024-09-13 11:50:00,117.26,117.29,117.15,117.17,20995.0,114.0745,114.1037,113.9675,113.987,20995.0
2024-09-13 11:55:00,117.18,117.21,117.09,117.1,16106.0,113.9967,114.0259,113.9092,113.9189,16106.0
2024-09-13 12:00:00,117.1,117.11,117.04,117.1,21067.0,113.9189,113.9286,113.8605,113.9189,21067.0
2024-09-13 12:05:00,117.09,117.17,117.08,117.13,76591.0,113.9092,113.987,113.8994,113.9481,76591.0
2024-09-13 12:10:00,117.12,117.15,117.05,117.14,36615.0,113.9383,113.9675,113.8702,113.9578,36615.0
2024-09-13 12:15:00,117.14,117.19,117.1,117.19,9778.0,113.9578,114.0064,113.9189,114.0064,9778.0
2024-09-13 12:20:00,117.19,117.19,117.06,117.06,7814.0,114.0064,114.0064,113.88,113.88,7814.0
2024-09-13 12:25:00,117.07,117.11,117.0,117.01,8731.0,113.8897,113.9286,113.8216,113.8313,8731.0
2024-09-13 12:30:00,116.98,117.15,116.98,117.15,6265.0,113.8021,113.9675,113.8021,113.9675,6265.0
2024-09-13 12:35:00,117.13,117.17,117.12,117.14,5524.0,113.9481,113.987,113.9383,113.9578,5524.0
2024-09-13 12:40:00,117.13,117.17,117.12,117.14,10768.0,113.9481,113.987,113.9383,113.9578,10768.0
2024-09-13 12:45:00,117.14,117.17,117.11,117.15,11582.0,113.9578,113.987,113.9286,113.9675,11582.0
2024-09-13 12:50:00,117.13,117.22,117.12,117.2,10106.0,113.9481,114.0356,113.9383,114.0162,10106.0
2024-09-13 12:55:00,117.24,117.25,117.16,117.18,13356.0,114.0551,114.0648,113.9773,113.9967,13356.0
2024-09-13 13:00:00,117.18,117.21,117.15,117.2,8927.0,113.9967,114.0259,113.9675,114.0162,8927.0
2024-09-13 13:05:00,117.18,117.23,117.15,117.2,3855.0,113.9967,114.0454,113.9675,114.0162,3855.0
2024-09-13 13:10:00,117.19,117.28,117.19,117.25,6284.0,114.0064,114.094,114.0064,114.0648,6284.0
2024-09-13 13:15:00,117.25,117.27,117.23,117.24,2680.0,114.0648,114.0843,114.0454,114.0551,2680.0
2024-09-13 13:20:00,117.26,117.28,117.17,117.18,7823.0,114.0745,114.094,113.987,113.9967,7823.0
2024-09-13 13:25:00,117.22,117.26,117.22,117.24,2346.0,114.0356,114.0745,114.0356,114.0551,2346.0
2024-09-13 13:30:00,117.23,117.34,117.22,117.32,15052.0,114.0454,114.1524,114.0356,114.1329,15052.0
2024-09-13 13:35:00,117.34,117.4,117.34,117.37,10317.0,114.1524,114.2107,114.1524,114.1815,10317.0
2024-09-13 13:40:00,117.37,117.38,117.33,117.36,5919.0,114.1815,114.1913,114.1426,114.1718,5919.0
2024-09-13 13:45:00,117.34,117.37,117.32,117.33,5030.0,114.1524,114.1815,114.1329,114.1426,5030.0
2024-09-13 13:50:00,117.33,117.35,117.3,117.31,4599.0,114.1426,114.1621,114.1134,114.1232,4599.0
2024-09-13 13:55:00,117.32,117.34,117.26,117.28,5641.0,114.1329,114.1524,114.0745,114.094,5641.0
2024-09-13 14:00:00,117.28,117.28,117.2,117.21,5357.0,114.094,114.094,114.0162,114.0259,5357.0
2024-09-13 14:05:00,117.21,117.3,117.17,117.23,12367.0,114.0259,114.1134,113.987,114.0454,12367.0
2024-09-13 14:10:00,117.23,117.28,117.21,117.28,10665.0,114.0454,114.094,114.0259,114.094,10665.0
2024-09-13 14:15:00,117.27,117.28,117.19,117.23,10522.0,114.0843,114.094,114.0064,114.0454,10522.0
2024-09-13 14:20:00,117.23,117.23,117.15,117.15,9832.0,114.0454,114.0454,113.9675,113.9675,9832.0
2024-09-13 14:25:00,117.13,117.16,117.1,117.14,5008.0,113.9481,113.9773,113.9189,113.9578,5008.0
2024-09-13 14:30:00,117.12,117.18,117.11,117.12,8207.0,113.9383,113.9967,113.9286,113.9383,8207.0
2024-09-13 14:35:00,117.11,117.15,117.08,117.09,4752.0,113.9286,113.9675,113.8994,113.9092,4752.0
2024-09-13 14:40:00,117.11,117.15,117.1,117.15,5386.0,113.9286,113.9675,113.9189,113.9675,5386.0
2024-09-13 14:45:00,117.15,117.16,117.13,117.14,8185.0,113.9675,113.9773,113.9481,113.9578,8185.0
2024-09-13 14:50:00,117.12,117.19,117.11,117.17,5059.0,113.9383,114.0064,113.9286,113.987,5059.0
2024-09-13 14:55:00,117.16,117.21,117.14,117.21,5764.0,113.9773,114.0259,113.9578,114.0259,5764.0
2024-09-13 15:00:00,117.19,117.23,117.12,117.23,10615.0,114.0064,114.0454,113.9383,114.0454,10615.0
2024-09-13 15:05:00,117.22,117.24,117.16,117.19,11314.0,114.0356,114.0551,113.9773,114.0064,11314.0
2024-09-13 15:10:00,117.19,117.19,117.13,117.17,6319.0,114.0064,114.0064,113.9481,113.987,6319.0
2024-09-13 15:15:00,117.18,117.23,117.17,117.21,7918.0,113.9967,114.0454,113.987,114.0259,7918.0
2024-09-13 15:20:00,117.2,117.23,117.18,117.23,11480.0,114.0162,114.0454,113.9967,114.0454,11480.0
2024-09-13 15:25:00,117.22,117.23,117.17,117.19,9169.0,114.0356,114.0454,113.987,114.0064,9169.0
2024-09-13 15:30:00,117.2,117.24,117.09,117.14,12418.0,114.0162,114.0551,113.9092,113.9578,12418.0
2024-09-13 15:35:00,117.13,117.24,117.12,117.23,9256.0,113.9481,114.0551,113.9383,114.0454,9256.0
2024-09-13 15:40:00,117.23,117.24,117.19,117.2,13594.0,114.0454,114.0551,114.0064,114.0162,13594.0
2024-09-13 15:45:00,117.21,117.22,117.15,117.17,23756.0,114.0259,114.0356,113.9675,113.987,23756.0
2024-09-13 15:50:00,117.16,117.39,117.14,117.38,39267.0,113.9773,114.201,113.9578,114.1913,39267.0
2024-09-13 15:55:00,117.39,117.39,117.24,117.29,99004.0,114.201,114.201,114.0551,114.1037,99004.0
2024-09-16 09:30:00,118.11,118.23,117.77,118.17,129820.0,114.9014,115.0182,114.5707,114.9598,129820.0
2024-09-16 09:35:00,118.2,118.31,117.96,118.02,16841.0,114.989,115.096,114.7555,114.8139,16841.0
2024-09-16 09:40:00,118.01,118.03,117.65,117.72,17127.0,114.8042,114.8236,114.4539,114.522,17127.0
2024-09-16 09:45:00,117.77,117.82,117.64,117.76,16718.0,114.5707,114.6193,114.4442,114.561,16718.0
2024-09-16 09:50:00,117.79,117.95,117.78,117.89,29669.0,114.5901,114.7458,114.5804,114.6874,29669.0
2024-09-16 09:55:00,117.89,117.9,117.76,117.85,9938.0,114.6874,114.6971,114.561,114.6485,9938.0
2024-09-16 10:00:00,117.86,117.87,117.65,117.68,11938.0,114.6582,114.668,114.4539,114.4831,11938.0
2024-09-16 10:05:00,117.67,117.91,117.61,117.91,20988.0,114.4734,114.7069,114.415,114.7069,20988.0
2024-09-16 10:10:00,117.9,117.94,117.8,117.88,17010.0,114.6971,114.7361,114.5999,114.6777,17010.0
2024-09-16 10:15:00,117.95,118.02,117.91,118.02,12585.0,114.7458,114.8139,114.7069,114.8139,12585.0
2024-09-16 10:20:00,118.02,118.18,118.01,118.1,31026.0,114.8139,114.9695,114.8042,114.8917,31026.0
2024-09-16 10:25:00,118.11,118.15,118.01,118.09,9456.0,114.9014,114.9404,114.8042,114.882,9456.0
2024-09-16 10:30:00,118.08,118.13,118.02,118.13,14932.0,114.8723,114.9209,114.8139,114.9209,14932.0
2024-09-16 10:35:00,118.14,118.25,118.07,118.14,28549.0,114.9306,115.0376,114.8625,114.9306,28549.0
2024-09-16 10:40:00,118.16,118.2,118.02,118.12,11911.0,114.9501,114.989,114.8139,114.9112,11911.0
2024-09-16 10:45:00,118.11,118.25,118.09,118.21,9341.0,114.9014,115.0376,114.882,114.9987,9341.0
2024-09-16 10:50:00,118.19,118.22,118.1,118.19,9350.0,114.9793,115.0085,114.8917,114.9793,9350.0
2024-09-16 10:55:00,118.2,118.28,118.12,118.23,11464.0,114.989,115.0668,114.9112,115.0182,11464.0
2024-09-16 11:00:00,118.22,118.22,118.07,118.11,7471.0,115.0085,115.0085,114.8625,114.9014,7471.0
2024-09-16 11:05:00,118.17,118.28,118.15,118.28,3802.0,114.9598,115.0668,114.9404,115.0668,3802.0
2024-09-16 11:10:00,118.28,118.28,118.03,118.04,13579.0,115.0668,115.0668,114.8236,114.8333,13579.0
2024-09-16 11:15:00,118.02,118.13,118.01,118.12,7974.0,114.8139,114.9209,114.8042,114.9112,7974.0
2024-09-16 11:20:00,118.11,118.11,117.95,117.98,19971.0,114.9014,114.9014,114.7458,114.775,19971.0
2024-09-16 11:25:00,117.98,118.0,117.82,117.85,15169.0,114.775,114.7944,114.6193,114.6485,15169.0
2024-09-16 11:30:00,117.84,117.93,117.83,117.93,10724.0,114.6388,114.7263,114.6291,114.7263,10724.0
2024-09-16 11:35:00,117.94,118.02,117.93,118.02,8864.0,114.7361,114.8139,114.7263,114.8139,8864.0
2024-09-16 11:40:00,117.98,118.04,117.97,118.01,9282.0,114.775,114.8333,114.7652,114.8042,9282.0
2024-09-16 11:45:00,118.01,118.08,118.01,118.04,11222.0,114.8042,114.8723,114.8042,114.8333,11222.0
2024-09-16 11:50:00,118.04,118.08,117.97,117.98,6708.0,114.8333,114.8723,114.7652,114.775,6708.0
2024-09-16 11:55:00,117.98,118.04,117.98,118.03,7597.0,114.775,114.8333,114.775,114.8236,7597.0
2024-09-16 12:00:00,118.02,118.06,118.0,118.05,7501.0,114.8139,114.8528,114.7944,114.8431,7501.0
2024-09-16 12:05:00,118.06,118.12,118.05,118.11,7446.0,114.8528,114.9112,114.8431,114.9014,7446.0
2024-09-16 12:10:00,118.11,118.14,118.09,118.09,6367.0,114.9014,114.9306,114.882,114.882,6367.0
2024-09-16 12:15:00,118.09,118.13,118.06,118.07,7288.0,114.882,114.9209,114.8528,114.8625,7288.0
2024-09-16 12:20:00,118.06,118.11,118.06,118.07,3905.0,114.8528,114.9014,114.8528,114.8625,3905.0
2024-09-16 12:25:00,118.07,118.13,118.05,118.13,17112.0,114.8625,114.9209,114.8431,114.9209,17112.0
2024-09-16 12:30:00,118.12,118.12,118.04,118.05,5037.0,114.9112,114.9112,114.8333,114.8431,5037.0
2024-09-16 12:35:00,118.06,118.12,118.04,118.09,5238.0,114.8528,114.9112,114.8333,114.882,5238.0
2024-09-16 12:40:00,118.08,118.14,118.07,118.14,4196.0,114.8723,114.9306,114.8625,114.9306,4196.0
2024-09-16 12:45:00,118.15,118.15,118.09,118.1,5716.0,114.9404,114.9404,114.882,114.8917,5716.0
2024-09-16 12:50:00,118.09,118.11,118.02,118.02,4343.0,114.882,114.9014,114.8139,114.8139,4343.0
2024-09-16 12:55:00,118.04,118.05,117.99,118.0,4908.0,114.8333,114.8431,114.7847,114.7944,4908.0
2024-09-16 13:00:00,117.99,117.99,117.9,117.91,3506.0,114.7847,114.7847,114.6971,114.7069,3506.0
2024-09-16 13:05:00,117.93,117.93,117.85,117.9,5528.0,114.7263,114.7263,114.6485,114.6971,5528.0
2024-09-16 13:10:00,117.91,117.95,117.91,117.95,4810.0,114.7069,114.7458,114.7069,114.7458,4810.0
2024-09-16 13:15:00,117.96,117.96,117.91,117.95,3664.0,114.7555,114.7555,114.7069,114.7458,3664.0
2024-09-16 13:20:00,117.97,117.99,117.9,117.93,5755.0,114.7652,114.7847,114.6971,114.7263,5755.0
2024-09-16 13:25:00,117.93,117.94,117.86,117.92,8087.0,114.7263,114.7361,114.6582,114.7166,8087.0
2024-09-16 13:30:00,117.88,117.89,117.8,117.82,3093.0,114.6777,114.6874,114.5999,114.6193,3093.0
2024-09-16 13:35:00,117.82,117.87,117.79,117.86,4492.0,114.6193,114.668,114.5901,114.6582,4492.0
2024-09-16 13:40:00,117.87,117.87,117.81,117.81,2973.0,114.668,114.668,114.6096,114.6096,2973.0
2024-09-16 13:45:00,117.83,117.84,117.72,117.77,2639.0,114.6291,114.6388,114.522,114.5707,2639.0
2024-09-16 13:50:00,117.77,117.78,117.73,117.76,3154.0,114.5707,114.5804,114.5318,114.561,3154.0
2024-09-16 13:55:00,117.8,117.85,117.8,117.83,3642.0,114.5999,114.6485,114.5999,114.6291,3642.0
2024-09-16 14:00:00,117.79,117.88,117.79,117.87,10940.0,114.5901,114.6777,114.5901,114.668,10940.0
2024-09-16 14:05:00,117.89,117.93,117.87,117.88,7010.0,114.6874,114.7263,114.668,114.6777,7010.0
2024-09-16 14:10:00,117.91,117.92,117.84,117.86,2473.0,114.7069,114.7166,114.6388,114.6582,2473.0
2024-09-16 14:15:00,117.83,117.85,117.8,117.82,4363.0,114.6291,114.6485,114.5999,114.6193,4363.0
2024-09-16 14:20:00,117.84,117.84,117.75,117.77,7603.0,114.6388,114.6388,114.5512,114.5707,7603.0
2024-09-16 14:25:00,117.75,117.82,117.75,117.78,5889.0,114.5512,114.6193,114.5512,114.5804,5889.0
2024-09-16 14:30:00,117.78,117.84,117.75,117.83,5112.0,114.5804,114.6388,114.5512,114.6291,5112.0
2024-09-16 14:35:00,117.84,117.87,117.84,117.87,4717.0,114.6388,114.668,114.6388,114.668,4717.0
2024-09-16 14:40:00,117.86,117.86,117.74,117.74,3877.0,114.6582,114.6582,114.5415,114.5415,3877.0
2024-09-16 14:45:00,117.74,117.74,117.68,117.71,9992.0,114.5415,114.5415,114.4831,114.5123,9992.0
2024-09-16 14:50:00,117.7,117.71,117.62,117.63,8635.0,114.5026,114.5123,114.4248,114.4345,8635.0
2024-09-16 14:55:00,117.63,117.77,117.61,117.77,7208.0,114.4345,114.5707,114.415,114.5707,7208.0
2024-09-16 15:00:00,117.76,117.77,117.63,117.63,5457.0,114.561,114.5707,114.4345,114.4345,5457.0
2024-09-16 15:05:00,117.64,117.65,117.61,117.62,7030.0,114.4442,114.4539,114.415,114.4248,7030.0
2024-09-16 15:10:00,117.58,117.6,117.47,117.5,29649.0,114.3858,114.4053,114.2788,114.308,29649.0
2024-09-16 15:15:00,117.51,117.55,117.49,117.5,7735.0,114.3177,114.3567,114.2983,114.308,7735.0
2024-09-16 15:20:00,117.5,117.54,117.46,117.54,7662.0,114.308,114.3469,114.2691,114.3469,7662.0
2024-09-16 15:25:00,117.54,117.57,117.52,117.55,9769.0,114.3469,114.3761,114.3275,114.3567,9769.0
2024-09-16 15:30:00,117.55,117.61,117.5,117.51,11659.0,114.3567,114.415,114.308,114.3177,11659.0
2024-09-16 15:35:00,117.5,117.6,117.49,117.49,8820.0,114.308,114.4053,114.2983,114.2983,8820.0
2024-09-16 15:40:00,117.48,117.54,117.46,117.47,10121.0,114.2886,114.3469,114.2691,114.2788,10121.0
2024-09-16 15:45:00,117.48,117.6,117.48,117.57,16780.0,114.2886,114.4053,114.2886,114.3761,16780.0
2024-09-16 15:50:00,117.57,117.66,117.5,117.66,29694.0,114.3761,114.4637,114.308,114.4637,29694.0
2024-09-16 15:55:00,117.67,117.77,117.6,117.7,109009.0,114.4734,114.5707,114.4053,114.5026,109009.0
2024-09-17 09:30:00,117.55,117.73,117.44,117.64,50935.0,114.3567,114.5318,114.2496,114.4442,50935.0
2024-09-17 09:35:00,117.61,117.68,117.48,117.51,7327.0,114.415,114.4831,114.2886,114.3177,7327.0
2024-09-17 09:40:00,117.5,117.5,117.34,117.41,7069.0,114.308,114.308,114.1524,114.2205,7069.0
2024-09-17 09:45:00,117.34,117.43,117.23,117.3,17757.0,114.1524,114.2399,114.0454,114.1134,17757.0
2024-09-17 09:50:00,117.3,117.34,117.21,117.23,7935.0,114.1134,114.1524,114.0259,114.0454,7935.0
2024-09-17 09:55:00,117.2,117.2,117.03,117.03,10269.0,114.0162,114.0162,113.8508,113.8508,10269.0
2024-09-17 10:00:00,117.08,117.15,116.99,117.09,11858.0,113.8994,113.9675,113.8119,113.9092,11858.0
2024-09-17 10:05:00,117.12,117.34,117.11,117.26,25787.0,113.9383,114.1524,113.9286,114.0745,25787.0
2024-09-17 10:10:00,117.26,117.29,117.19,117.25,34502.0,114.0745,114.1037,114.0064,114.0648,34502.0
2024-09-17 10:15:00,117.25,117.3,117.14,117.18,10572.0,114.0648,114.1134,113.9578,113.9967,10572.0
2024-09-17 10:20:00,117.15,117.25,117.07,117.07,6942.0,113.9675,114.0648,113.8897,113.8897,6942.0
2024-09-17 10:25:00,117.08,117.1,116.99,117.06,10796.0,113.8994,113.9189,113.8119,113.88,10796.0
2024-09-17 10:30:00,117.06,117.13,116.97,116.98,12341.0,113.88,113.9481,113.7924,113.8021,12341.0
2024-09-17 10:35:00,116.97,117.11,116.97,117.11,10458.0,113.7924,113.9286,113.7924,113.9286,10458.0
2024-09-17 10:40:00,117.11,117.15,116.91,116.96,13891.0,113.9286,113.9675,113.734,113.7827,13891.0
2024-09-17 10:45:00,116.95,117.05,116.93,117.05,5318.0,113.773,113.8702,113.7535,113.8702,5318.0
2024-09-17 10:50:00,117.05,117.15,117.03,117.09,5547.0,113.8702,113.9675,113.8508,113.9092,5547.0
2024-09-17 10:55:00,117.09,117.19,117.02,117.18,35511.0,113.9092,114.0064,113.8411,113.9967,35511.0
2024-09-17 11:00:00,117.19,117.46,117.18,117.34,15750.0,114.0064,114.2691,113.9967,114.1524,15750.0
2024-09-17 11:05:00,117.33,117.33,117.18,117.2,5063.0,114.1426,114.1426,113.9967,114.0162,5063.0
2024-09-17 11:10:00,117.2,117.24,117.05,117.05,5928.0,114.0162,114.0551,113.8702,113.8702,5928.0
2024-09-17 11:15:00,117.04,117.11,117.0,117.05,19635.0,113.8605,113.9286,113.8216,113.8702,19635.0
2024-09-17 11:20:00,117.05,117.09,116.96,116.97,8013.0,113.8702,113.9092,113.7827,113.7924,8013.0
2024-09-17 11:25:00,117.0,117.03,116.89,116.89,7191.0,113.8216,113.8508,113.7146,113.7146,7191.0
2024-09-17 11:30:00,116.91,117.05,116.9,116.94,8974.0,113.734,113.8702,113.7243,113.7632,8974.0
2024-09-17 11:35:00,116.9,116.92,116.86,116.88,2019.0,113.7243,113.7438,113.6854,113.7049,2019.0
2024-09-17 11:40:00,116.86,116.86,116.75,116.76,7935.0,113.6854,113.6854,113.5784,113.5881,7935.0
2024-09-17 11:45:00,116.74,116.78,116.7,116.77,4988.0,113.5687,113.6076,113.5297,113.5978,4988.0
2024-09-17 11:50:00,116.77,116.9,116.74,116.87,13645.0,113.5978,113.7243,113.5687,113.6951,13645.0
2024-09-17 11:55:00,116.87,116.89,116.84,116.84,4009.0,113.6951,113.7146,113.6659,113.6659,4009.0
2024-09-17 12:00:00,116.86,116.87,116.81,116.83,6679.0,113.6854,113.6951,113.6368,113.6562,6679.0
2024-09-17 12:05:00,116.82,116.93,116.82,116.93,7237.0,113.6465,113.7535,113.6465,113.7535,7237.0
2024-09-17 12:10:00,116.92,116.93,116.83,116.9,4763.0,113.7438,113.7535,113.6562,113.7243,4763.0
2024-09-17 12:15:00,116.92,116.98,116.91,116.97,33293.0,113.7438,113.8021,113.734,113.7924,33293.0
2024-09-17 12:20:00,116.99,117.1,116.98,117.09,8882.0,113.8119,113.9189,113.8021,113.9092,8882.0
2024-09-17 12:25:00,117.09,117.16,117.06,117.09,9020.0,113.9092,113.9773,113.88,113.9092,9020.0
2024-09-17 12:30:00,117.09,117.1,116.97,117.0,29273.0,113.9092,113.9189,113.7924,113.8216,29273.0
2024-09-17 12:35:00,116.99,117.1,116.97,117.06,7464.0,113.8119,113.9189,113.7924,113.88,7464.0
2024-09-17 12:40:00,117.04,117.07,116.86,116.9,10548.0,113.8605,113.8897,113.6854,113.7243,10548.0
2024-09-17 12:45:00,116.9,116.93,116.84,116.86,17685.0,113.7243,113.7535,113.6659,113.6854,17685.0
2024-09-17 12:50:00,116.87,116.92,116.82,116.87,15699.0,113.6951,113.7438,113.6465,113.6951,15699.0
2024-09-17 12:55:00,116.84,116.93,116.83,116.89,9840.0,113.6659,113.7535,113.6562,113.7146,9840.0
2024-09-17 13:00:00,116.87,116.87,116.77,116.78,7108.0,113.6951,113.6951,113.5978,113.6076,7108.0
2024-09-17 13:05:00,116.76,116.78,116.65,116.7,5503.0,113.5881,113.6076,113.4811,113.5297,5503.0
2024-09-17 13:10:00,116.68,116.7,116.64,116.64,4912.0,113.5103,113.5297,113.4714,113.4714,4912.0
2024-09-17 13:15:00,116.65,116.74,116.65,116.71,40600.0,113.4811,113.5687,113.4811,113.5395,40600.0
2024-09-17 13:20:00,116.72,116.72,116.67,116.69,5130.0,113.5492,113.5492,113.5006,113.52,5130.0
2024-09-17 13:25:00,116.67,116.73,116.66,116.7,6445.0,113.5006,113.5589,113.4908,113.5297,6445.0
2024-09-17 13:30:00,116.71,116.73,116.52,116.56,10124.0,113.5395,113.5589,113.3546,113.3936,10124.0
2024-09-17 13:35:00,116.56,116.64,116.56,116.61,5091.0,113.3936,113.4714,113.3936,113.4422,5091.0
2024-09-17 13:40:00,116.61,116.65,116.58,116.63,4547.0,113.4422,113.4811,113.413,113.4616,4547.0
2024-09-17 13:45:00,116.61,116.66,116.58,116.65,4666.0,113.4422,113.4908,113.413,113.4811,4666.0
2024-09-17 13:50:00,116.66,116.7,116.63,116.65,6855.0,113.4908,113.5297,113.4616,113.4811,6855.0
2024-09-17 13:55:00,116.64,116.66,116.6,116.61,13641.0,113.4714,113.4908,113.4325,113.4422,13641.0
2024-09-17 14:00:00,116.62,116.65,116.61,116.65,5377.0,113.4519,113.4811,113.4422,113.4811,5377.0
2024-09-17 14:05:00,116.65,116.74,116.62,116.74,9521.0,113.4811,113.5687,113.4519,113.5687,9521.0
2024-09-17 14:10:00,116.74,116.81,116.73,116.77,4446.0,113.5687,113.6368,113.5589,113.5978,4446.0
2024-09-17 14:15:00,116.75,116.85,116.75,116.79,2390.0,113.5784,113.6757,113.5784,113.6173,2390.0
2024-09-17 14:20:00,116.8,116.81,116.67,116.69,6013.0,113.627,113.6368,113.5006,113.52,6013.0
2024-09-17 14:25:00,116.71,116.72,116.68,116.71,1991.0,113.5395,113.5492,113.5103,113.5395,1991.0
2024-09-17 14:30:00,116.7,116.74,116.7,116.7,3016.0,113.5297,113.5687,113.5297,113.5297,3016.0
2024-09-17 14:35:00,116.7,116.75,116.69,116.75,8665.0,113.5297,113.5784,113.52,113.5784,8665.0
2024-09-17 14:40:00,116.74,116.77,116.69,116.71,8030.0,113.5687,113.5978,113.52,113.5395,8030.0
2024-09-17 14:45:00,116.7,116.7,116.57,116.59,6771.0,113.5297,113.5297,113.4033,113.4227,6771.0
2024-09-17 14:50:00,116.63,116.63,116.56,116.57,5127.0,113.4616,113.4616,113.3936,113.4033,5127.0
2024-09-17 14:55:00,116.56,116.6,116.54,116.6,3544.0,113.3936,113.4325,113.3741,113.4325,3544.0
2024-09-17 15:00:00,116.61,116.64,116.57,116.59,10216.0,113.4422,113.4714,113.4033,113.4227,10216.0
2024-09-17 15:05:00,116.59,116.6,116.47,116.5,10190.0,113.4227,113.4325,113.306,113.3352,10190.0
2024-09-17 15:10:00,116.49,116.54,116.45,116.52,8942.0,113.3255,113.3741,113.2865,113.3546,8942.0
2024-09-17 15:15:00,116.53,116.53,116.43,116.46,8417.0,113.3644,113.3644,113.2671,113.2963,8417.0
2024-09-17 15:20:00,116.45,116.46,116.33,116.33,12301.0,113.2865,113.2963,113.1698,113.1698,12301.0
2024-09-17 15:25:00,116.34,116.42,116.31,116.39,15502.0,113.1795,113.2574,113.1503,113.2282,15502.0
2024-09-17 15:30:00,116.37,116.47,116.37,116.45,8021.0,113.2087,113.306,113.2087,113.2865,8021.0
2024-09-17 15:35:00,116.44,116.46,116.41,116.46,5587.0,113.2768,113.2963,113.2476,113.2963,5587.0
2024-09-17 15:40:00,116.47,116.6,116.47,116.58,12215.0,113.306,113.4325,113.306,113.413,12215.0
2024-09-17 15:45:00,116.58,116.63,116.57,116.59,12295.0,113.413,113.4616,113.4033,113.4227,12295.0
2024-09-17 15:50:00,116.59,116.62,116.5,116.57,31531.0,113.4227,113.4519,113.3352,113.4033,31531.0
2024-09-17 15:55:00,116.57,116.72,116.53,116.72,100658.0,113.4033,113.5492,113.3644,113.5492,100658.0
2024-09-18 09:30:00,116.63,116.87,116.19,116.87,36293.0,113.4616,113.6951,113.0336,113.6951,36293.0
2024-09-18 09:35:00,116.84,116.99,116.75,116.84,16421.0,113.6659,113.8119,113.5784,113.6659,16421.0
2024-09-18 09:40:00,116.88,117.04,116.82,117.01,15974.0,113.7049,113.8605,113.6465,113.8313,15974.0
2024-09-18 09:45:00,117.0,117.02,116.8,116.81,14435.0,113.8216,113.8411,113.627,113.6368,14435.0
2024-09-18 09:50:00,116.8,116.81,116.62,116.63,14562.0,113.627,113.6368,113.4519,113.4616,14562.0
2024-09-18 09:55:00,116.63,116.72,116.59,116.71,6599.0,113.4616,113.5492,113.4227,113.5395,6599.0
2024-09-18 10:00:00,116.73,116.91,116.73,116.91,12945.0,113.5589,113.734,113.5589,113.734,12945.0
2024-09-18 10:05:00,116.95,117.18,116.92,117.18,15289.0,113.773,113.9967,113.7438,113.9967,15289.0
2024-09-18 10:10:00,117.12,117.13,116.87,116.88,6455.0,113.9383,113.9481,113.6951,113.7049,6455.0
2024-09-18 10:15:00,116.86,116.89,116.82,116.82,11958.0,113.6854,113.7146,113.6465,113.6465,11958.0
2024-09-18 10:20:00,116.84,116.9,116.74,116.9,4510.0,113.6659,113.7243,113.5687,113.7243,4510.0
2024-09-18 10:25:00,116.89,117.0,116.81,116.88,3163.0,113.7146,113.8216,113.6368,113.7049,3163.0
2024-09-18 10:30:00,116.89,116.89,116.73,116.81,4895.0,113.7146,113.7146,113.5589,113.6368,4895.0
2024-09-18 10:35:00,116.8,116.83,116.75,116.81,8321.0,113.627,113.6562,113.5784,113.6368,8321.0
2024-09-18 10:40:00,116.81,116.86,116.72,116.74,8348.0,113.6368,113.6854,113.5492,113.5687,8348.0
2024-09-18 10:45:00,116.71,116.72,116.6,116.66,5968.0,113.5395,113.5492,113.4325,113.4908,5968.0
2024-09-18 10:50:00,116.66,116.77,116.64,116.72,3814.0,113.4908,113.5978,113.4714,113.5492,3814.0
2024-09-18 10:55:00,116.71,116.72,116.61,116.67,6727.0,113.5395,113.5492,113.4422,113.5006,6727.0
2024-09-18 11:00:00,116.68,116.71,116.64,116.69,3844.0,113.5103,113.5395,113.4714,113.52,3844.0
2024-09-18 11:05:00,116.69,116.73,116.62,116.73,2665.0,113.52,113.5589,113.4519,113.5589,2665.0
2024-09-18 11:10:00,116.74,116.74,116.66,116.7,3898.0,113.5687,113.5687,113.4908,113.5297,3898.0
2024-09-18 11:15:00,116.67,116.73,116.66,116.73,1920.0,113.5006,113.5589,113.4908,113.5589,1920.0
2024-09-18 11:20:00,116.76,116.81,116.73,116.77,4121.0,113.5881,113.6368,113.5589,113.5978,4121.0
2024-09-18 11:25:00,116.76,116.78,116.71,116.71,4401.0,113.5881,113.6076,113.5395,113.5395,4401.0
2024-09-18 11:30:00,116.71,116.71,116.58,116.65,5481.0,113.5395,113.5395,113.413,113.4811,5481.0
2024-09-18 11:35:00,116.67,116.72,116.61,116.72,2037.0,113.5006,113.5492,113.4422,113.5492,2037.0
2024-09-18 11:40:00,116.73,116.75,116.68,116.69,8518.0,113.5589,113.5784,113.5103,113.52,8518.0
2024-09-18 11:45:00,116.67,116.72,116.62,116.7,8311.0,113.5006,113.5492,113.4519,113.5297,8311.0
2024-09-18 11:50:00,116.72,116.76,116.69,116.7,5576.0,113.5492,113.5881,113.52,113.5297,5576.0
2024-09-18 11:55:00,116.7,116.72,116.59,116.62,29100.0,113.5297,113.5492,113.4227,113.4519,29100.0
2024-09-18 12:00:00,116.64,116.7,116.52,116.55,9220.0,113.4714,113.5297,113.3546,113.3838,9220.0
2024-09-18 12:05:00,116.54,116.55,116.46,116.52,41663.0,113.3741,113.3838,113.2963,113.3546,41663.0
2024-09-18 12:10:00,116.52,116.52,116.38,116.46,9516.0,113.3546,113.3546,113.2184,113.2963,9516.0
2024-09-18 12:15:00,116.44,116.5,116.4,116.5,16557.0,113.2768,113.3352,113.2379,113.3352,16557.0
2024-09-18 12:20:00,116.51,116.54,116.46,116.49,7540.0,113.3449,113.3741,113.2963,113.3255,7540.0
2024-09-18 12:25:00,116.5,116.59,116.5,116.57,7144.0,113.3352,113.4227,113.3352,113.4033,7144.0
2024-09-18 12:30:00,116.57,116.62,116.55,116.59,7224.0,113.4033,113.4519,113.3838,113.4227,7224.0
2024-09-18 12:35:00,116.59,116.63,116.52,116.55,6780.0,113.4227,113.4616,113.3546,113.3838,6780.0
2024-09-18 12:40:00,116.55,116.67,116.54,116.64,6069.0,113.3838,113.5006,113.3741,113.4714,6069.0
2024-09-18 12:45:00,116.63,116.65,116.59,116.65,5656.0,113.4616,113.4811,113.4227,113.4811,5656.0
2024-09-18 12:50:00,116.64,116.68,116.62,116.64,6078.0,113.4714,113.5103,113.4519,113.4714,6078.0
2024-09-18 12:55:00,116.65,116.65,116.57,116.6,5347.0,113.4811,113.4811,113.4033,113.4325,5347.0
2024-09-18 13:00:00,116.62,116.68,116.6,116.62,6088.0,113.4519,113.5103,113.4325,113.4519,6088.0
2024-09-18 13:05:00,116.61,116.61,116.53,116.56,12351.0,113.4422,113.4422,113.3644,113.3936,12351.0
2024-09-18 13:10:00,116.58,116.63,116.56,116.6,3375.0,113.413,113.4616,113.3936,113.4325,3375.0
2024-09-18 13:15:00,116.62,116.67,116.61,116.64,5761.0,113.4519,113.5006,113.4422,113.4714,5761.0
2024-09-18 13:20:00,116.64,116.66,116.58,116.65,7411.0,113.4714,113.4908,113.413,113.4811,7411.0
2024-09-18 13:25:00,116.65,116.73,116.64,116.7,7331.0,113.4811,113.5589,113.4714,113.5297,7331.0
2024-09-18 13:30:00,116.7,116.7,116.63,116.64,8026.0,113.5297,113.5297,113.4616,113.4714,8026.0
2024-09-18 13:35:00,116.64,116.67,116.59,116.63,13216.0,113.4714,113.5006,113.4227,113.4616,13216.0
2024-09-18 13:40:00,116.63,116.63,116.57,116.62,7056.0,113.4616,113.4616,113.4033,113.4519,7056.0
2024-09-18 13:45:00,116.61,116.65,116.5,116.5,12690.0,113.4422,113.4811,113.3352,113.3352,12690.0
2024-09-18 13:50:00,116.51,116.54,116.44,116.46,7969.0,113.3449,113.3741,113.2768,113.2963,7969.0
2024-09-18 13:55:00,116.43,116.44,116.32,116.4,11675.0,113.2671,113.2768,113.1601,113.2379,11675.0
2024-09-18 14:00:00,116.36,116.81,116.34,116.42,35738.0,113.199,113.6368,113.1795,113.2574,35738.0
2024-09-18 14:05:00,116.41,116.45,116.31,116.32,15342.0,113.2476,113.2865,113.1503,113.1601,15342.0
2024-09-18 14:10:00,116.31,116.42,116.27,116.37,15628.0,113.1503,113.2574,113.1114,113.2087,15628.0
2024-09-18 14:15:00,116.37,116.44,116.3,116.32,8380.0,113.2087,113.2768,113.1406,113.1601,8380.0
2024-09-18 14:20:00,116.34,116.35,116.0,116.0,15108.0,113.1795,113.1893,112.8488,112.8488,15108.0
2024-09-18 14:25:00,115.99,116.04,115.77,115.77,12988.0,112.839,112.8877,112.625,112.625,12988.0
2024-09-18 14:30:00,115.8,115.8,115.46,115.47,17193.0,112.6542,112.6542,112.3234,112.3332,17193.0
2024-09-18 14:35:00,115.46,115.71,115.36,115.55,27186.0,112.3234,112.5666,112.2262,112.411,27186.0
2024-09-18 14:40:00,115.55,115.59,115.37,115.42,11127.0,112.411,112.4499,112.2359,112.2845,11127.0
2024-09-18 14:45:00,115.43,115.79,115.42,115.76,15431.0,112.2942,112.6445,112.2845,112.6153,15431.0
2024-09-18 14:50:00,115.73,115.76,115.62,115.62,10563.0,112.5861,112.6153,112.4791,112.4791,10563.0
2024-09-18 14:55:00,115.59,115.7,115.4,115.4,13562.0,112.4499,112.5569,112.2651,112.2651,13562.0
2024-09-18 15:00:00,115.45,115.46,115.29,115.43,26623.0,112.3137,112.3234,112.1581,112.2942,26623.0
2024-09-18 15:05:00,115.42,115.94,115.42,115.9,18365.0,112.2845,112.7904,112.2845,112.7515,18365.0
2024-09-18 15:10:00,115.92,116.13,115.91,116.09,14707.0,112.7709,112.9752,112.7612,112.9363,14707.0
2024-09-18 15:15:00,116.11,116.23,116.03,116.05,14516.0,112.9558,113.0725,112.8779,112.8974,14516.0
2024-09-18 15:20:00,116.04,116.05,115.74,115.92,10459.0,112.8877,112.8974,112.5958,112.7709,10459.0
2024-09-18 15:25:00,115.96,116.04,115.86,115.91,16813.0,112.8099,112.8877,112.7126,112.7612,16813.0
2024-09-18 15:30:00,115.9,115.94,115.72,115.72,15582.0,112.7515,112.7904,112.5764,112.5764,15582.0
2024-09-18 15:35:00,115.73,115.86,115.71,115.83,15370.0,112.5861,112.7126,112.5666,112.6834,15370.0
2024-09-18 15:40:00,115.84,115.85,115.62,115.64,15626.0,112.6931,112.7028,112.4791,112.4985,15626.0
2024-09-18 15:45:00,115.61,115.71,115.57,115.57,27515.0,112.4694,112.5666,112.4304,112.4304,27515.0
2024-09-18 15:50:00,115.58,115.8,115.56,115.77,48081.0,112.4402,112.6542,112.4207,112.625,48081.0
2024-09-18 15:55:00,115.8,115.96,115.78,115.9,114138.0,112.6542,112.8099,112.6347,112.7515,114138.0
2024-09-19 09:30:00,115.09,115.54,114.87,115.0,106481.0,111.9635,112.4013,111.7495,111.8759,106481.0
2024-09-19 09:35:00,115.0,115.01,114.22,114.27,66578.0,111.8759,111.8857,111.1171,111.1658,66578.0
2024-09-19 09:40:00,114.26,114.36,114.03,114.15,38249.0,111.156,111.2533,110.9323,111.049,38249.0
2024-09-19 09:45:00,114.13,114.28,114.01,114.27,31313.0,111.0296,111.1755,110.9128,111.1658,31313.0
2024-09-19 09:50:00,114.28,114.58,114.27,114.3,21605.0,111.1755,111.4673,111.1658,111.1949,21605.0
2024-09-19 09:55:00,114.3,114.65,114.19,114.65,15138.0,111.1949,111.5354,111.0879,111.5354,15138.0
2024-09-19 10:00:00,114.65,114.88,114.65,114.78,12494.0,111.5354,111.7592,111.5354,111.6619,12494.0
2024-09-19 10:05:00,114.78,115.0,114.74,114.79,68407.0,111.6619,111.8759,111.623,111.6716,68407.0
2024-09-19 10:10:00,114.81,115.01,114.75,114.9,36031.0,111.6911,111.8857,111.6327,111.7786,36031.0
2024-09-19 10:15:00,114.9,114.93,114.68,114.81,47625.0,111.7786,111.8078,111.5646,111.6911,47625.0
2024-09-19 10:20:00,114.81,114.85,114.62,114.64,41192.0,111.6911,111.73,111.5063,111.5257,41192.0
2024-09-19 10:25:00,114.66,114.79,114.61,114.79,41502.0,111.5452,111.6716,111.4965,111.6716,41502.0
2024-09-19 10:30:00,114.8,114.8,114.63,114.63,52595.0,111.6814,111.6814,111.516,111.516,52595.0
2024-09-19 10:35:00,114.63,114.72,114.56,114.67,13724.0,111.516,111.6035,111.4479,111.5549,13724.0
2024-09-19 10:40:00,114.68,114.79,114.63,114.77,30170.0,111.5646,111.6716,111.516,111.6522,30170.0
2024-09-19 10:45:00,114.77,114.8,114.68,114.76,36631.0,111.6522,111.6814,111.5646,111.6425,36631.0
2024-09-19 10:50:00,114.74,114.82,114.64,114.68,28289.0,111.623,111.7008,111.5257,111.5646,28289.0
2024-09-19 10:55:00,114.68,114.74,114.58,114.65,16915.0,111.5646,111.623,111.4673,111.5354,16915.0
2024-09-19 11:00:00,114.68,114.71,114.61,114.69,18873.0,111.5646,111.5938,111.4965,111.5744,18873.0
2024-09-19 11:05:00,114.68,114.68,114.56,114.6,10949.0,111.5646,111.5646,111.4479,111.4868,10949.0
2024-09-19 11:10:00,114.6,114.62,114.44,114.44,9133.0,111.4868,111.5063,111.3311,111.3311,9133.0
2024-09-19 11:15:00,114.45,114.46,114.36,114.44,11227.0,111.3409,111.3506,111.2533,111.3311,11227.0
2024-09-19 11:20:00,114.42,114.44,114.36,114.39,5462.0,111.3117,111.3311,111.2533,111.2825,5462.0
2024-09-19 11:25:00,114.42,114.42,114.29,114.33,9075.0,111.3117,111.3117,111.1852,111.2241,9075.0
2024-09-19 11:30:00,114.33,114.36,114.17,114.22,32360.0,111.2241,111.2533,111.0685,111.1171,32360.0
2024-09-19 11:35:00,114.23,114.24,114.02,114.02,22281.0,111.1268,111.1366,110.9226,110.9226,22281.0
2024-09-19 11:40:00,114.02,114.12,113.95,114.11,17265.0,110.9226,111.0198,110.8545,111.0101,17265.0
2024-09-19 11:45:00,114.12,114.19,114.01,114.03,16479.0,111.0198,111.0879,110.9128,110.9323,16479.0
2024-09-19 11:50:00,114.03,114.07,113.96,114.0,19538.0,110.9323,110.9712,110.8642,110.9031,19538.0
2024-09-19 11:55:00,114.02,114.12,113.99,114.12,30370.0,110.9226,111.0198,110.8934,111.0198,30370.0
2024-09-19 12:00:00,114.12,114.23,114.09,114.22,50841.0,111.0198,111.1268,110.9907,111.1171,50841.0
2024-09-19 12:05:00,114.23,114.45,114.23,114.38,10300.0,111.1268,111.3409,111.1268,111.2728,10300.0
2024-09-19 12:10:00,114.41,114.58,114.37,114.54,13281.0,111.302,111.4673,111.263,111.4284,13281.0
2024-09-19 12:15:00,114.54,114.58,114.53,114.57,11490.0,111.4284,111.4673,111.4187,111.4576,11490.0
2024-09-19 12:20:00,114.57,114.57,114.38,114.51,10493.0,111.4576,111.4576,111.2728,111.3992,10493.0
2024-09-19 12:25:00,114.49,114.63,114.49,114.6,8379.0,111.3798,111.516,111.3798,111.4868,8379.0
2024-09-19 12:30:00,114.61,114.66,114.54,114.61,8574.0,111.4965,111.5452,111.4284,111.4965,8574.0
2024-09-19 12:35:00,114.57,114.61,114.5,114.57,7019.0,111.4576,111.4965,111.3895,111.4576,7019.0
2024-09-19 12:40:00,114.58,114.62,114.57,114.61,3349.0,111.4673,111.5063,111.4576,111.4965,3349.0
2024-09-19 12:45:00,114.56,114.68,114.56,114.62,6153.0,111.4479,111.5646,111.4479,111.5063,6153.0
2024-09-19 12:50:00,114.63,114.65,114.57,114.6,7122.0,111.516,111.5354,111.4576,111.4868,7122.0
2024-09-19 12:55:00,114.62,114.62,114.56,114.56,5628.0,111.5063,111.5063,111.4479,111.4479,5628.0
2024-09-19 13:00:00,114.57,114.6,114.55,114.58,8574.0,111.4576,111.4868,111.4382,111.4673,8574.0
2024-09-19 13:05:00,114.57,114.64,114.57,114.64,5657.0,111.4576,111.5257,111.4576,111.5257,5657.0
2024-09-19 13:10:00,114.65,114.76,114.64,114.76,6104.0,111.5354,111.6425,111.5257,111.6425,6104.0
2024-09-19 13:15:00,114.77,114.8,114.74,114.8,8933.0,111.6522,111.6814,111.623,111.6814,8933.0
2024-09-19 13:20:00,114.82,114.85,114.77,114.85,4568.0,111.7008,111.73,111.6522,111.73,4568.0
2024-09-19 13:25:00,114.86,114.9,114.85,114.89,21051.0,111.7397,111.7786,111.73,111.7689,21051.0
2024-09-19 13:30:00,114.89,114.95,114.88,114.93,74349.0,111.7689,111.8273,111.7592,111.8078,74349.0
2024-09-19 13:35:00,114.93,114.95,114.87,114.93,13783.0,111.8078,111.8273,111.7495,111.8078,13783.0
2024-09-19 13:40:00,114.94,114.99,114.9,114.99,42692.0,111.8176,111.8662,111.7786,111.8662,42692.0
2024-09-19 13:45:00,115.0,115.07,114.94,114.95,11370.0,111.8759,111.944,111.8176,111.8273,11370.0
2024-09-19 13:50:00,114.95,115.05,114.95,115.01,16562.0,111.8273,111.9246,111.8273,111.8857,16562.0
2024-09-19 13:55:00,115.01,115.15,115.01,115.08,9890.0,111.8857,112.0219,111.8857,111.9538,9890.0
2024-09-19 14:00:00,115.09,115.21,115.09,115.2,8068.0,111.9635,112.0802,111.9635,112.0705,8068.0
2024-09-19 14:05:00,115.2,115.27,115.19,115.19,15796.0,112.0705,112.1386,112.0608,112.0608,15796.0
2024-09-19 14:10:00,115.19,115.23,115.09,115.09,6380.0,112.0608,112.0997,111.9635,111.9635,6380.0
2024-09-19 14:15:00,115.09,115.1,114.92,115.09,13352.0,111.9635,111.9732,111.7981,111.9635,13352.0
2024-09-19 14:20:00,115.1,115.17,115.08,115.11,10117.0,111.9732,112.0413,111.9538,111.9829,10117.0
2024-09-19 14:25:00,115.11,115.2,115.11,115.17,21485.0,111.9829,112.0705,111.9829,112.0413,21485.0
2024-09-19 14:30:00,115.18,115.3,115.14,115.28,14062.0,112.051,112.1678,112.0121,112.1483,14062.0
2024-09-19 14:35:00,115.28,115.29,115.21,115.25,60180.0,112.1483,112.1581,112.0802,112.1191,60180.0
2024-09-19 14:40:00,115.23,115.28,115.21,115.25,11452.0,112.0997,112.1483,112.0802,112.1191,11452.0
2024-09-19 14:45:00,115.25,115.28,115.19,115.2,15073.0,112.1191,112.1483,112.0608,112.0705,15073.0
2024-09-19 14:50:00,115.19,115.2,115.13,115.18,10341.0,112.0608,112.0705,112.0024,112.051,10341.0
2024-09-19 14:55:00,115.18,115.23,115.13,115.21,11158.0,112.051,112.0997,112.0024,112.0802,11158.0
2024-09-19 15:00:00,115.22,115.35,115.22,115.33,15762.0,112.09,112.2164,112.09,112.197,15762.0
2024-09-19 15:05:00,115.32,115.37,115.32,115.36,13497.0,112.1872,112.2359,112.1872,112.2262,13497.0
2024-09-19 15:10:00,115.35,115.42,115.34,115.39,14615.0,112.2164,112.2845,112.2067,112.2553,14615.0
2024-09-19 15:15:00,115.37,115.41,115.35,115.35,22571.0,112.2359,112.2748,112.2164,112.2164,22571.0
2024-09-19 15:20:00,115.34,115.34,115.14,115.21,22077.0,112.2067,112.2067,112.0121,112.0802,22077.0
2024-09-19 15:25:00,115.21,115.21,115.15,115.18,15923.0,112.0802,112.0802,112.0219,112.051,15923.0
2024-09-19 15:30:00,115.18,115.18,115.04,115.06,18097.0,112.051,112.051,111.9148,111.9343,18097.0
2024-09-19 15:35:00,115.06,115.12,114.97,115.05,24171.0,111.9343,111.9927,111.8467,111.9246,24171.0
2024-09-19 15:40:00,115.05,115.12,115.04,115.11,25325.0,111.9246,111.9927,111.9148,111.9829,25325.0
2024-09-19 15:45:00,115.1,115.22,115.05,115.22,33242.0,111.9732,112.09,111.9246,112.09,33242.0
2024-09-19 15:50:00,115.23,115.3,115.13,115.23,56824.0,112.0997,112.1678,112.0024,112.0997,56824.0
2024-09-19 15:55:00,115.23,115.25,115.09,115.1,225904.0,112.0997,112.1191,111.9635,111.9732,225904.0
2024-09-20 09:30:00,115.66,115.95,115.34,115.52,1326066.0,112.518,112.8001,112.2067,112.3818,1326066.0
2024-09-20 09:35:00,115.54,116.22,115.54,116.22,43000.0,112.4013,113.0628,112.4013,113.0628,43000.0
2024-09-20 09:40:00,116.17,116.34,116.1,116.34,26994.0,113.0141,113.1795,112.946,113.1795,26994.0
2024-09-20 09:45:00,116.37,116.39,116.12,116.19,21363.0,113.2087,113.2282,112.9655,113.0336,21363.0
2024-09-20 09:50:00,116.19,116.19,115.83,116.02,11843.0,113.0336,113.0336,112.6834,112.8682,11843.0
2024-09-20 09:55:00,115.96,116.07,115.92,116.07,6585.0,112.8099,112.9169,112.7709,112.9169,6585.0
2024-09-20 10:00:00,116.05,116.05,115.64,115.7,71433.0,112.8974,112.8974,112.4985,112.5569,71433.0
2024-09-20 10:05:00,115.7,115.83,115.55,115.81,49166.0,112.5569,112.6834,112.411,112.6639,49166.0
2024-09-20 10:10:00,115.8,115.99,115.73,115.89,17500.0,112.6542,112.839,112.5861,112.7418,17500.0
2024-09-20 10:15:00,115.87,115.98,115.77,115.78,10152.0,112.7223,112.8293,112.625,112.6347,10152.0
2024-09-20 10:20:00,115.8,116.08,115.8,116.02,9104.0,112.6542,112.9266,112.6542,112.8682,9104.0
2024-09-20 10:25:00,116.01,116.05,115.95,116.04,8661.0,112.8585,112.8974,112.8001,112.8877,8661.0
2024-09-20 10:30:00,116.07,116.2,116.06,116.11,17380.0,112.9169,113.0433,112.9071,112.9558,17380.0
2024-09-20 10:35:00,116.11,116.22,116.11,116.18,11918.0,112.9558,113.0628,112.9558,113.0239,11918.0
2024-09-20 10:40:00,116.18,116.33,116.11,116.24,12600.0,113.0239,113.1698,112.9558,113.0822,12600.0
2024-09-20 10:45:00,116.19,116.44,116.19,116.39,13998.0,113.0336,113.2768,113.0336,113.2282,13998.0
2024-09-20 10:50:00,116.37,116.37,116.17,116.2,6868.0,113.2087,113.2087,113.0141,113.0433,6868.0
2024-09-20 10:55:00,116.21,116.22,115.91,115.94,8813.0,113.0531,113.0628,112.7612,112.7904,8813.0
2024-09-20 11:00:00,115.87,115.89,115.75,115.85,11728.0,112.7223,112.7418,112.6056,112.7028,11728.0
2024-09-20 11:05:00,115.81,116.04,115.78,116.02,7676.0,112.6639,112.8877,112.6347,112.8682,7676.0
2024-09-20 11:10:00,116.0,116.03,115.9,115.92,12244.0,112.8488,112.8779,112.7515,112.7709,12244.0
2024-09-20 11:15:00,115.91,115.95,115.84,115.86,7962.0,112.7612,112.8001,112.6931,112.7126,7962.0
2024-09-20 11:20:00,115.88,115.88,115.77,115.8,6240.0,112.732,112.732,112.625,112.6542,6240.0
2024-09-20 11:25:00,115.79,115.87,115.78,115.87,4997.0,112.6445,112.7223,112.6347,112.7223,4997.0
2024-09-20 11:30:00,115.87,115.87,115.71,115.72,8878.0,112.7223,112.7223,112.5666,112.5764,8878.0
2024-09-20 11:35:00,115.73,115.74,115.62,115.62,7486.0,112.5861,112.5958,112.4791,112.4791,7486.0
2024-09-20 11:40:00,115.63,115.7,115.6,115.68,6399.0,112.4888,112.5569,112.4596,112.5375,6399.0
2024-09-20 11:45:00,115.63,115.69,115.59,115.68,4759.0,112.4888,112.5472,112.4499,112.5375,4759.0
2024-09-20 11:50:00,115.67,115.68,115.54,115.57,6952.0,112.5277,112.5375,112.4013,112.4304,6952.0
2024-09-20 11:55:00,115.56,115.57,115.47,115.49,7669.0,112.4207,112.4304,112.3332,112.3526,7669.0
2024-09-20 12:00:00,115.48,115.59,115.46,115.59,9816.0,112.3429,112.4499,112.3234,112.4499,9816.0
2024-09-20 12:05:00,115.58,115.58,115.45,115.5,6072.0,112.4402,112.4402,112.3137,112.3623,6072.0
2024-09-20 12:10:00,115.5,115.57,115.5,115.53,5775.0,112.3623,112.4304,112.3623,112.3915,5775.0
2024-09-20 12:15:00,115.52,115.66,115.52,115.65,33078.0,112.3818,112.518,112.3818,112.5083,33078.0
2024-09-20 12:20:00,115.65,115.72,115.62,115.7,6977.0,112.5083,112.5764,112.4791,112.5569,6977.0
2024-09-20 12:25:00,115.76,115.81,115.75,115.78,4138.0,112.6153,112.6639,112.6056,112.6347,4138.0
2024-09-20 12:30:00,115.81,115.94,115.81,115.93,4581.0,112.6639,112.7904,112.6639,112.7807,4581.0
2024-09-20 12:35:00,115.92,116.03,115.89,115.98,6101.0,112.7709,112.8779,112.7418,112.8293,6101.0
2024-09-20 12:40:00,115.99,116.01,115.96,116.0,4242.0,112.839,112.8585,112.8099,112.8488,4242.0
2024-09-20 12:45:00,116.01,116.08,116.01,116.04,5031.0,112.8585,112.9266,112.8585,112.8877,5031.0
2024-09-20 12:50:00,116.05,116.06,116.0,116.03,3708.0,112.8974,112.9071,112.8488,112.8779,3708.0
2024-09-20 12:55:00,116.03,116.08,116.0,116.03,7601.0,112.8779,112.9266,112.8488,112.8779,7601.0
2024-09-20 13:00:00,116.06,116.2,116.05,116.2,11600.0,112.9071,113.0433,112.8974,113.0433,11600.0
2024-09-20 13:05:00,116.21,116.32,116.21,116.32,23177.0,113.0531,113.1601,113.0531,113.1601,23177.0
2024-09-20 13:10:00,116.34,116.42,116.34,116.42,17473.0,113.1795,113.2574,113.1795,113.2574,17473.0
2024-09-20 13:15:00,116.41,116.44,116.33,116.35,8084.0,113.2476,113.2768,113.1698,113.1893,8084.0
2024-09-20 13:20:00,116.35,116.39,116.22,116.34,9012.0,113.1893,113.2282,113.0628,113.1795,9012.0
2024-09-20 13:25:00,116.34,116.43,116.34,116.43,4736.0,113.1795,113.2671,113.1795,113.2671,4736.0
2024-09-20 13:30:00,116.44,116.49,116.4,116.44,19882.0,113.2768,113.3255,113.2379,113.2768,19882.0
2024-09-20 13:35:00,116.43,116.44,116.34,116.37,3925.0,113.2671,113.2768,113.1795,113.2087,3925.0
2024-09-20 13:40:00,116.39,116.52,116.38,116.48,5868.0,113.2282,113.3546,113.2184,113.3157,5868.0
2024-09-20 13:45:00,116.48,116.53,116.46,116.52,15871.0,113.3157,113.3644,113.2963,113.3546,15871.0
2024-09-20 13:50:00,116.54,116.62,116.53,116.6,11858.0,113.3741,113.4519,113.3644,113.4325,11858.0
2024-09-20 13:55:00,116.6,116.67,116.57,116.67,16757.0,113.4325,113.5006,113.4033,113.5006,16757.0
2024-09-20 14:00:00,116.67,116.67,116.54,116.59,15448.0,113.5006,113.5006,113.3741,113.4227,15448.0
2024-09-20 14:05:00,116.59,116.6,116.45,116.46,19140.0,113.4227,113.4325,113.2865,113.2963,19140.0
2024-09-20 14:10:00,116.44,116.52,116.39,116.48,13243.0,113.2768,113.3546,113.2282,113.3157,13243.0
2024-09-20 14:15:00,116.5,116.52,116.4,116.41,11125.0,113.3352,113.3546,113.2379,113.2476,11125.0
2024-09-20 14:20:00,116.41,116.49,116.4,116.46,10489.0,113.2476,113.3255,113.2379,113.2963,10489.0
2024-09-20 14:25:00,116.48,116.48,116.41,116.41,12086.0,113.3157,113.3157,113.2476,113.2476,12086.0
2024-09-20 14:30:00,116.4,116.44,116.34,116.44,12678.0,113.2379,113.2768,113.1795,113.2768,12678.0
2024-09-20 14:35:00,116.44,116.47,116.37,116.43,9309.0,113.2768,113.306,113.2087,113.2671,9309.0
2024-09-20 14:40:00,116.42,116.46,116.32,116.46,9347.0,113.2574,113.2963,113.1601,113.2963,9347.0
2024-09-20 14:45:00,116.48,116.53,116.45,116.49,17501.0,113.3157,113.3644,113.2865,113.3255,17501.0
2024-09-20 14:50:00,116.51,116.58,116.47,116.58,12907.0,113.3449,113.413,113.306,113.413,12907.0
2024-09-20 14:55:00,116.59,116.65,116.53,116.53,14914.0,113.4227,113.4811,113.3644,113.3644,14914.0
2024-09-20 15:00:00,116.52,116.62,116.52,116.56,14098.0,113.3546,113.4519,113.3546,113.3936,14098.0
2024-09-20 15:05:00,116.55,116.55,116.44,116.44,13531.0,113.3838,113.3838,113.2768,113.2768,13531.0
2024-09-20 15:10:00,116.44,116.46,116.38,116.41,14227.0,113.2768,113.2963,113.2184,113.2476,14227.0
2024-09-20 15:15:00,116.4,116.4,116.33,116.35,15584.0,113.2379,113.2379,113.1698,113.1893,15584.0
2024-09-20 15:20:00,116.34,116.47,116.31,116.45,28399.0,113.1795,113.306,113.1503,113.2865,28399.0
2024-09-20 15:25:00,116.42,116.43,116.28,116.28,24934.0,113.2574,113.2671,113.1212,113.1212,24934.0
2024-09-20 15:30:00,116.29,116.3,116.16,116.19,33167.0,113.1309,113.1406,113.0044,113.0336,33167.0
2024-09-20 15:35:00,116.19,116.24,116.05,116.16,45474.0,113.0336,113.0822,112.8974,113.0044,45474.0
2024-09-20 15:40:00,116.15,116.28,116.12,116.28,40034.0,112.9947,113.1212,112.9655,113.1212,40034.0
2024-09-20 15:45:00,116.26,116.37,116.17,116.19,29971.0,113.1017,113.2087,113.0141,113.0336,29971.0
2024-09-20 15:50:00,116.19,116.38,116.19,116.33,47151.0,113.0336,113.2184,113.0336,113.1698,47151.0
2024-09-20 15:55:00,116.35,116.42,116.3,116.37,154602.0,113.1893,113.2574,113.1406,113.2087,154602.0
2024-09-23 09:30:00,116.86,116.87,116.59,116.66,45157.0,113.6854,113.6951,113.4227,113.4908,45157.0
2024-09-23 09:35:00,116.6,116.72,116.46,116.67,27936.0,113.4325,113.5492,113.2963,113.5006,27936.0
2024-09-23 09:40:00,116.63,116.82,116.57,116.72,13429.0,113.4616,113.6465,113.4033,113.5492,13429.0
2024-09-23 09:45:00,116.71,116.87,116.54,116.63,19545.0,113.5395,113.6951,113.3741,113.4616,19545.0
2024-09-23 09:50:00,116.63,116.9,116.62,116.8,16274.0,113.4616,113.7243,113.4519,113.627,16274.0
2024-09-23 09:55:00,116.75,116.86,116.61,116.82,19881.0,113.5784,113.6854,113.4422,113.6465,19881.0
2024-09-23 10:00:00,116.84,116.85,116.69,116.78,15921.0,113.6659,113.6757,113.52,113.6076,15921.0
2024-09-23 10:05:00,116.81,116.84,116.56,116.63,15812.0,113.6368,113.6659,113.3936,113.4616,15812.0
2024-09-23 10:10:00,116.63,116.81,116.59,116.73,15305.0,113.4616,113.6368,113.4227,113.5589,15305.0
2024-09-23 10:15:00,116.73,116.95,116.72,116.93,36553.0,113.5589,113.773,113.5492,113.7535,36553.0
2024-09-23 10:20:00,116.93,117.07,116.88,116.9,31641.0,113.7535,113.8897,113.7049,113.7243,31641.0
2024-09-23 10:25:00,116.9,116.95,116.83,116.84,6494.0,113.7243,113.773,113.6562,113.6659,6494.0
2024-09-23 10:30:00,116.8,116.9,116.8,116.83,8513.0,113.627,113.7243,113.627,113.6562,8513.0
2024-09-23 10:35:00,116.84,117.02,116.79,117.02,10459.0,113.6659,113.8411,113.6173,113.8411,10459.0
2024-09-23 10:40:00,117.02,117.06,116.93,116.94,9705.0,113.8411,113.88,113.7535,113.7632,9705.0
2024-09-23 10:45:00,116.94,116.98,116.82,116.82,11641.0,113.7632,113.8021,113.6465,113.6465,11641.0
2024-09-23 10:50:00,116.8,116.93,116.8,116.91,10012.0,113.627,113.7535,113.627,113.734,10012.0
2024-09-23 10:55:00,116.94,117.02,116.94,117.02,5456.0,113.7632,113.8411,113.7632,113.8411,5456.0
2024-09-23 11:00:00,117.04,117.11,117.02,117.1,26533.0,113.8605,113.9286,113.8411,113.9189,26533.0
2024-09-23 11:05:00,117.1,117.12,117.02,117.07,8811.0,113.9189,113.9383,113.8411,113.8897,8811.0
2024-09-23 11:10:00,117.06,117.14,117.03,117.06,7770.0,113.88,113.9578,113.8508,113.88,7770.0
2024-09-23 11:15:00,117.07,117.24,117.07,117.21,9077.0,113.8897,114.0551,113.8897,114.0259,9077.0
2024-09-23 11:20:00,117.18,117.24,117.17,117.23,8521.0,113.9967,114.0551,113.987,114.0454,8521.0
2024-09-23 11:25:00,117.22,117.44,117.22,117.39,15862.0,114.0356,114.2496,114.0356,114.201,15862.0
2024-09-23 11:30:00,117.39,117.4,117.29,117.38,8739.0,114.201,114.2107,114.1037,114.1913,8739.0
2024-09-23 11:35:00,117.37,117.45,117.35,117.4,41925.0,114.1815,114.2594,114.1621,114.2107,41925.0
2024-09-23 11:40:00,117.38,117.38,117.19,117.25,9219.0,114.1913,114.1913,114.0064,114.0648,9219.0
2024-09-23 11:45:00,117.22,117.24,117.14,117.2,5570.0,114.0356,114.0551,113.9578,114.0162,5570.0
2024-09-23 11:50:00,117.2,117.2,117.06,117.08,6553.0,114.0162,114.0162,113.88,113.8994,6553.0
2024-09-23 11:55:00,117.1,117.11,117.03,117.09,3622.0,113.9189,113.9286,113.8508,113.9092,3622.0
2024-09-23 12:00:00,117.08,117.16,117.04,117.16,4887.0,113.8994,113.9773,113.8605,113.9773,4887.0
2024-09-23 12:05:00,117.16,117.32,117.14,117.3,8085.0,113.9773,114.1329,113.9578,114.1134,8085.0
2024-09-23 12:10:00,117.31,117.35,117.29,117.32,8490.0,114.1232,114.1621,114.1037,114.1329,8490.0
2024-09-23 12:15:00,117.29,117.33,117.28,117.3,5050.0,114.1037,114.1426,114.094,114.1134,5050.0
2024-09-23 12:20:00,117.3,117.39,117.29,117.39,9313.0,114.1134,114.201,114.1037,114.201,9313.0
2024-09-23 12:25:00,117.39,117.45,117.37,117.39,7984.0,114.201,114.2594,114.1815,114.201,7984.0
2024-09-23 12:30:00,117.39,117.47,117.3,117.31,8138.0,114.201,114.2788,114.1134,114.1232,8138.0
2024-09-23 12:35:00,117.3,117.3,117.25,117.26,5270.0,114.1134,114.1134,114.0648,114.0745,5270.0
2024-09-23 12:40:00,117.25,117.26,117.11,117.13,9305.0,114.0648,114.0745,113.9286,113.9481,9305.0
2024-09-23 12:45:00,117.13,117.14,117.09,117.12,5010.0,113.9481,113.9578,113.9092,113.9383,5010.0
2024-09-23 12:50:00,117.14,117.19,117.13,117.19,4157.0,113.9578,114.0064,113.9481,114.0064,4157.0
2024-09-23 12:55:00,117.2,117.2,117.08,117.08,5568.0,114.0162,114.0162,113.8994,113.8994,5568.0
2024-09-23 13:00:00,117.08,117.11,117.03,117.08,6028.0,113.8994,113.9286,113.8508,113.8994,6028.0
2024-09-23 13:05:00,117.09,117.1,117.01,117.03,3754.0,113.9092,113.9189,113.8313,113.8508,3754.0
2024-09-23 13:10:00,117.03,117.08,117.01,117.07,5706.0,113.8508,113.8994,113.8313,113.8897,5706.0
2024-09-23 13:15:00,117.08,117.17,117.08,117.16,8026.0,113.8994,113.987,113.8994,113.9773,8026.0
2024-09-23 13:20:00,117.15,117.15,117.06,117.06,6360.0,113.9675,113.9675,113.88,113.88,6360.0
2024-09-23 13:25:00,117.05,117.13,117.04,117.13,8923.0,113.8702,113.9481,113.8605,113.9481,8923.0
2024-09-23 13:30:00,117.13,117.18,117.13,117.15,5721.0,113.9481,113.9967,113.9481,113.9675,5721.0
2024-09-23 13:35:00,117.15,117.16,117.1,117.12,10276.0,113.9675,113.9773,113.9189,113.9383,10276.0
2024-09-23 13:40:00,117.13,117.13,117.09,117.09,8032.0,113.9481,113.9481,113.9092,113.9092,8032.0
2024-09-23 13:45:00,117.08,117.14,117.07,117.14,8423.0,113.8994,113.9578,113.8897,113.9578,8423.0
2024-09-23 13:50:00,117.14,117.14,117.04,117.04,6311.0,113.9578,113.9578,113.8605,113.8605,6311.0
2024-09-23 13:55:00,117.04,117.16,116.96,117.12,30454.0,113.8605,113.9773,113.7827,113.9383,30454.0
2024-09-23 14:00:00,117.12,117.15,117.09,117.13,6115.0,113.9383,113.9675,113.9092,113.9481,6115.0
2024-09-23 14:05:00,117.14,117.14,117.12,117.12,5072.0,113.9578,113.9578,113.9383,113.9383,5072.0
2024-09-23 14:10:00,117.12,117.15,117.11,117.13,7636.0,113.9383,113.9675,113.9286,113.9481,7636.0
2024-09-23 14:15:00,117.14,117.21,117.13,117.21,5685.0,113.9578,114.0259,113.9481,114.0259,5685.0
2024-09-23 14:20:00,117.2,117.2,117.13,117.15,5381.0,114.0162,114.0162,113.9481,113.9675,5381.0
2024-09-23 14:25:00,117.15,117.16,117.12,117.14,6912.0,113.9675,113.9773,113.9383,113.9578,6912.0
2024-09-23 14:30:00,117.13,117.19,117.12,117.19,7554.0,113.9481,114.0064,113.9383,114.0064,7554.0
2024-09-23 14:35:00,117.19,117.19,117.1,117.14,7090.0,114.0064,114.0064,113.9189,113.9578,7090.0
2024-09-23 14:40:00,117.14,117.16,117.13,117.15,6307.0,113.9578,113.9773,113.9481,113.9675,6307.0
2024-09-23 14:45:00,117.17,117.19,117.12,117.13,5913.0,113.987,114.0064,113.9383,113.9481,5913.0
2024-09-23 14:50:00,117.12,117.17,117.12,117.16,7705.0,113.9383,113.987,113.9383,113.9773,7705.0
2024-09-23 14:55:00,117.15,117.18,117.14,117.18,4979.0,113.9675,113.9967,113.9578,113.9967,4979.0
2024-09-23 15:00:00,117.18,117.19,117.14,117.14,9939.0,113.9967,114.0064,113.9578,113.9578,9939.0
2024-09-23 15:05:00,117.14,117.17,117.1,117.11,6665.0,113.9578,113.987,113.9189,113.9286,6665.0
2024-09-23 15:10:00,117.12,117.13,117.09,117.13,9580.0,113.9383,113.9481,113.9092,113.9481,9580.0
2024-09-23 15:15:00,117.13,117.19,117.12,117.14,16535.0,113.9481,114.0064,113.9383,113.9578,16535.0
2024-09-23 15:20:00,117.14,117.22,117.13,117.21,11570.0,113.9578,114.0356,113.9481,114.0259,11570.0
2024-09-23 15:25:00,117.21,117.22,117.15,117.21,11994.0,114.0259,114.0356,113.9675,114.0259,11994.0
2024-09-23 15:30:00,117.2,117.22,117.16,117.18,14343.0,114.0162,114.0356,113.9773,113.9967,14343.0
2024-09-23 15:35:00,117.19,117.26,117.17,117.23,14921.0,114.0064,114.0745,113.987,114.0454,14921.0
2024-09-23 15:40:00,117.23,117.23,117.17,117.19,17057.0,114.0454,114.0454,113.987,114.0064,17057.0
2024-09-23 15:45:00,117.18,117.28,117.17,117.2,19095.0,113.9967,114.094,113.987,114.0162,19095.0
2024-09-23 15:50:00,117.19,117.27,117.18,117.26,42986.0,114.0064,114.0843,113.9967,114.0745,42986.0
2024-09-23 15:55:00,117.25,117.38,117.21,117.31,102102.0,114.0648,114.1913,114.0259,114.1232,102102.0
2024-09-24 09:30:00,116.5,116.77,116.15,116.64,41961.0,113.3352,113.5978,112.9947,113.4714,41961.0
2024-09-24 09:35:00,116.58,116.63,116.43,116.47,23877.0,113.413,113.4616,113.2671,113.306,23877.0
2024-09-24 09:40:00,116.51,116.69,116.33,116.55,14490.0,113.3449,113.52,113.1698,113.3838,14490.0
2024-09-24 09:45:00,116.5,116.78,116.46,116.76,7668.0,113.3352,113.6076,113.2963,113.5881,7668.0
2024-09-24 09:50:00,116.76,116.83,116.72,116.74,7866.0,113.5881,113.6562,113.5492,113.5687,7866.0
2024-09-24 09:55:00,116.73,116.75,116.59,116.75,8830.0,113.5589,113.5784,113.4227,113.5784,8830.0
2024-09-24 10:00:00,116.74,117.19,116.74,117.16,64384.0,113.5687,114.0064,113.5687,113.9773,64384.0
2024-09-24 10:05:00,117.12,117.28,117.07,117.26,37149.0,113.9383,114.094,113.8897,114.0745,37149.0
2024-09-24 10:10:00,117.27,117.27,116.95,117.05,15221.0,114.0843,114.0843,113.773,113.8702,15221.0
2024-09-24 10:15:00,117.1,117.2,117.07,117.19,16675.0,113.9189,114.0162,113.8897,114.0064,16675.0
2024-09-24 10:20:00,117.21,117.28,117.1,117.24,31550.0,114.0259,114.094,113.9189,114.0551,31550.0
2024-09-24 10:25:00,117.23,117.3,117.16,117.28,20307.0,114.0454,114.1134,113.9773,114.094,20307.0
2024-09-24 10:30:00,117.27,117.32,117.18,117.2,16680.0,114.0843,114.1329,113.9967,114.0162,16680.0
2024-09-24 10:35:00,117.21,117.48,117.2,117.43,17201.0,114.0259,114.2886,114.0162,114.2399,17201.0
2024-09-24 10:40:00,117.45,117.77,117.44,117.61,29143.0,114.2594,114.5707,114.2496,114.415,29143.0
2024-09-24 10:45:00,117.62,117.67,117.51,117.67,11949.0,114.4248,114.4734,114.3177,114.4734,11949.0
2024-09-24 10:50:00,117.67,117.67,117.56,117.65,11976.0,114.4734,114.4734,114.3664,114.4539,11976.0
2024-09-24 10:55:00,117.64,117.66,117.4,117.42,9990.0,114.4442,114.4637,114.2107,114.2302,9990.0
2024-09-24 11:00:00,117.4,117.48,117.34,117.35,10723.0,114.2107,114.2886,114.1524,114.1621,10723.0
2024-09-24 11:05:00,117.36,117.37,117.08,117.12,11945.0,114.1718,114.1815,113.8994,113.9383,11945.0
2024-09-24 11:10:00,117.14,117.22,117.13,117.14,12487.0,113.9578,114.0356,113.9481,113.9578,12487.0
2024-09-24 11:15:00,117.11,117.22,117.11,117.12,11510.0,113.9286,114.0356,113.9286,113.9383,11510.0
2024-09-24 11:20:00,117.13,117.16,117.05,117.1,11982.0,113.9481,113.9773,113.8702,113.9189,11982.0
2024-09-24 11:25:00,117.08,117.1,116.97,117.05,10295.0,113.8994,113.9189,113.7924,113.8702,10295.0
2024-09-24 11:30:00,117.04,117.12,117.02,117.05,9558.0,113.8605,113.9383,113.8411,113.8702,9558.0
2024-09-24 11:35:00,117.05,117.08,116.92,116.93,8447.0,113.8702,113.8994,113.7438,113.7535,8447.0
2024-09-24 11:40:00,116.93,116.93,116.8,116.8,12754.0,113.7535,113.7535,113.627,113.627,12754.0
2024-09-24 11:45:00,116.8,116.83,116.67,116.68,9319.0,113.627,113.6562,113.5006,113.5103,9319.0
2024-09-24 11:50:00,116.66,116.66,116.58,116.6,7460.0,113.4908,113.4908,113.413,113.4325,7460.0
2024-09-24 11:55:00,116.62,116.63,116.55,116.63,9442.0,113.4519,113.4616,113.3838,113.4616,9442.0
2024-09-24 12:00:00,116.64,116.65,116.49,116.54,7076.0,113.4714,113.4811,113.3255,113.3741,7076.0
2024-09-24 12:05:00,116.52,116.6,116.51,116.54,9112.0,113.3546,113.4325,113.3449,113.3741,9112.0
2024-09-24 12:10:00,116.55,116.61,116.54,116.61,5163.0,113.3838,113.4422,113.3741,113.4422,5163.0
2024-09-24 12:15:00,116.61,116.73,116.61,116.65,6888.0,113.4422,113.5589,113.4422,113.4811,6888.0
2024-09-24 12:20:00,116.67,116.67,116.57,116.6,8562.0,113.5006,113.5006,113.4033,113.4325,8562.0
2024-09-24 12:25:00,116.6,116.6,116.51,116.52,8188.0,113.4325,113.4325,113.3449,113.3546,8188.0
2024-09-24 12:30:00,116.52,116.54,116.47,116.49,5026.0,113.3546,113.3741,113.306,113.3255,5026.0
2024-09-24 12:35:00,116.51,116.54,116.42,116.42,8472.0,113.3449,113.3741,113.2574,113.2574,8472.0
2024-09-24 12:40:00,116.44,116.52,116.42,116.45,5033.0,113.2768,113.3546,113.2574,113.2865,5033.0
2024-09-24 12:45:00,116.45,116.47,116.38,116.47,7225.0,113.2865,113.306,113.2184,113.306,7225.0
2024-09-24 12:50:00,116.48,116.49,116.4,116.41,5554.0,113.3157,113.3255,113.2379,113.2476,5554.0
2024-09-24 12:55:00,116.41,116.43,116.38,116.42,8063.0,113.2476,113.2671,113.2184,113.2574,8063.0
2024-09-24 13:00:00,116.4,116.41,116.37,116.4,5373.0,113.2379,113.2476,113.2087,113.2379,5373.0
2024-09-24 13:05:00,116.4,116.45,116.36,116.45,10441.0,113.2379,113.2865,113.199,113.2865,10441.0
2024-09-24 13:10:00,116.43,116.52,116.43,116.47,9486.0,113.2671,113.3546,113.2671,113.306,9486.0
2024-09-24 13:15:00,116.48,116.48,116.3,116.33,9938.0,113.3157,113.3157,113.1406,113.1698,9938.0
2024-09-24 13:20:00,116.36,116.36,116.17,116.2,14350.0,113.199,113.199,113.0141,113.0433,14350.0
2024-09-24 13:25:00,116.19,116.29,116.19,116.27,9431.0,113.0336,113.1309,113.0336,113.1114,9431.0
2024-09-24 13:30:00,116.27,116.29,116.2,116.23,11265.0,113.1114,113.1309,113.0433,113.0725,11265.0
2024-09-24 13:35:00,116.22,116.24,116.18,116.21,5029.0,113.0628,113.0822,113.0239,113.0531,5029.0
2024-09-24 13:40:00,116.21,116.32,116.2,116.31,7174.0,113.0531,113.1601,113.0433,113.1503,7174.0
2024-09-24 13:45:00,116.32,116.32,116.27,116.28,4530.0,113.1601,113.1601,113.1114,113.1212,4530.0
2024-09-24 13:50:00,116.28,116.29,116.17,116.24,9396.0,113.1212,113.1309,113.0141,113.0822,9396.0
2024-09-24 13:55:00,116.24,116.29,116.21,116.29,6602.0,113.0822,113.1309,113.0531,113.1309,6602.0
2024-09-24 14:00:00,116.31,116.35,116.24,116.24,8782.0,113.1503,113.1893,113.0822,113.0822,8782.0
2024-09-24 14:05:00,116.23,116.38,116.23,116.29,16747.0,113.0725,113.2184,113.0725,113.1309,16747.0
2024-09-24 14:10:00,116.3,116.32,116.25,116.26,5219.0,113.1406,113.1601,113.092,113.1017,5219.0
2024-09-24 14:15:00,116.26,116.27,116.17,116.27,13747.0,113.1017,113.1114,113.0141,113.1114,13747.0
2024-09-24 14:20:00,116.25,116.25,116.13,116.16,8108.0,113.092,113.092,112.9752,113.0044,8108.0
2024-09-24 14:25:00,116.17,116.31,116.16,116.26,9286.0,113.0141,113.1503,113.0044,113.1017,9286.0
2024-09-24 14:30:00,116.25,116.27,116.16,116.16,7623.0,113.092,113.1114,113.0044,113.0044,7623.0
2024-09-24 14:35:00,116.16,116.16,116.11,116.14,6353.0,113.0044,113.0044,112.9558,112.985,6353.0
2024-09-24 14:40:00,116.14,116.21,116.14,116.2,8830.0,112.985,113.0531,112.985,113.0433,8830.0
2024-09-24 14:45:00,116.2,116.28,116.19,116.24,34338.0,113.0433,113.1212,113.0336,113.0822,34338.0
2024-09-24 14:50:00,116.25,116.26,116.05,116.06,12405.0,113.092,113.1017,112.8974,112.9071,12405.0
2024-09-24 14:55:00,116.06,116.09,116.03,116.07,10849.0,112.9071,112.9363,112.8779,112.9169,10849.0
2024-09-24 15:00:00,116.07,116.13,116.05,116.05,10178.0,112.9169,112.9752,112.8974,112.8974,10178.0
2024-09-24 15:05:00,116.06,116.11,116.03,116.08,17076.0,112.9071,112.9558,112.8779,112.9266,17076.0
2024-09-24 15:10:00,116.08,116.12,116.06,116.08,42076.0,112.9266,112.9655,112.9071,112.9266,42076.0
2024-09-24 15:15:00,116.08,116.16,116.07,116.1,13578.0,112.9266,113.0044,112.9169,112.946,13578.0
2024-09-24 15:20:00,116.11,116.24,116.09,116.21,17168.0,112.9558,113.0822,112.9363,113.0531,17168.0
2024-09-24 15:25:00,116.2,116.23,116.18,116.21,19533.0,113.0433,113.0725,113.0239,113.0531,19533.0
2024-09-24 15:30:00,116.21,116.3,116.17,116.18,21926.0,113.0531,113.1406,113.0141,113.0239,21926.0
2024-09-24 15:35:00,116.19,116.2,116.04,116.09,55114.0,113.0336,113.0433,112.8877,112.9363,55114.0
2024-09-24 15:40:00,116.07,116.09,115.97,115.97,21754.0,112.9169,112.9363,112.8196,112.8196,21754.0
2024-09-24 15:45:00,115.98,116.11,115.96,116.04,29847.0,112.8293,112.9558,112.8099,112.8877,29847.0
2024-09-24 15:50:00,116.04,116.06,115.85,115.91,34518.0,112.8877,112.9071,112.7028,112.7612,34518.0
2024-09-24 15:55:00,115.91,116.11,115.83,116.02,215055.0,112.7612,112.9558,112.6834,112.8682,215055.0
2024-09-25 09:30:00,116.6,116.76,116.17,116.19,38570.0,113.4325,113.5881,113.0141,113.0336,38570.0
2024-09-25 09:35:00,116.23,116.29,116.11,116.19,12351.0,113.0725,113.1309,112.9558,113.0336,12351.0
2024-09-25 09:40:00,116.24,116.52,116.24,116.4,25864.0,113.0822,113.3546,113.0822,113.2379,25864.0
2024-09-25 09:45:00,116.42,116.44,116.0,116.07,15195.0,113.2574,113.2768,112.8488,112.9169,15195.0
2024-09-25 09:50:00,116.14,116.25,116.11,116.15,11196.0,112.985,113.092,112.9558,112.9947,11196.0
2024-09-25 09:55:00,116.15,116.17,115.93,115.97,13990.0,112.9947,113.0141,112.7807,112.8196,13990.0
2024-09-25 10:00:00,116.0,116.12,115.96,115.96,19237.0,112.8488,112.9655,112.8099,112.8099,19237.0
2024-09-25 10:05:00,115.91,115.99,115.82,115.86,10318.0,112.7612,112.839,112.6737,112.7126,10318.0
2024-09-25 10:10:00,115.86,116.0,115.78,115.88,14240.0,112.7126,112.8488,112.6347,112.732,14240.0
2024-09-25 10:15:00,115.87,115.89,115.7,115.74,32443.0,112.7223,112.7418,112.5569,112.5958,32443.0
2024-09-25 10:20:00,115.73,115.84,115.67,115.74,9656.0,112.5861,112.6931,112.5277,112.5958,9656.0
2024-09-25 10:25:00,115.76,115.95,115.71,115.89,10550.0,112.6153,112.8001,112.5666,112.7418,10550.0
2024-09-25 10:30:00,115.88,115.88,115.64,115.66,13408.0,112.732,112.732,112.4985,112.518,13408.0
2024-09-25 10:35:00,115.67,115.71,115.49,115.54,12336.0,112.5277,112.5666,112.3526,112.4013,12336.0
2024-09-25 10:40:00,115.53,115.53,115.39,115.4,7638.0,112.3915,112.3915,112.2553,112.2651,7638.0
2024-09-25 10:45:00,115.41,115.55,115.37,115.52,8640.0,112.2748,112.411,112.2359,112.3818,8640.0
2024-09-25 10:50:00,115.54,115.67,115.51,115.64,13580.0,112.4013,112.5277,112.3721,112.4985,13580.0
2024-09-25 10:55:00,115.62,115.68,115.59,115.62,13817.0,112.4791,112.5375,112.4499,112.4791,13817.0
2024-09-25 11:00:00,115.65,115.77,115.62,115.7,12740.0,112.5083,112.625,112.4791,112.5569,12740.0
2024-09-25 11:05:00,115.7,115.72,115.57,115.69,15415.0,112.5569,112.5764,112.4304,112.5472,15415.0
2024-09-25 11:10:00,115.7,115.82,115.66,115.8,10322.0,112.5569,112.6737,112.518,112.6542,10322.0
2024-09-25 11:15:00,115.79,115.99,115.78,115.94,16881.0,112.6445,112.839,112.6347,112.7904,16881.0
2024-09-25 11:20:00,115.94,116.16,115.9,116.16,15953.0,112.7904,113.0044,112.7515,113.0044,15953.0
2024-09-25 11:25:00,116.16,116.17,116.02,116.04,6204.0,113.0044,113.0141,112.8682,112.8877,6204.0
2024-09-25 11:30:00,116.06,116.24,116.06,116.15,14821.0,112.9071,113.0822,112.9071,112.9947,14821.0
2024-09-25 11:35:00,116.12,116.18,116.12,116.18,4323.0,112.9655,113.0239,112.9655,113.0239,4323.0
2024-09-25 11:40:00,116.17,116.22,116.15,116.22,3639.0,113.0141,113.0628,112.9947,113.0628,3639.0
2024-09-25 11:45:00,116.23,116.31,116.19,116.25,8868.0,113.0725,113.1503,113.0336,113.092,8868.0
2024-09-25 11:50:00,116.24,116.38,116.22,116.38,12281.0,113.0822,113.2184,113.0628,113.2184,12281.0
2024-09-25 11:55:00,116.38,116.39,116.33,116.37,11795.0,113.2184,113.2282,113.1698,113.2087,11795.0
2024-09-25 12:00:00,116.37,116.39,116.28,116.36,15225.0,113.2087,113.2282,113.1212,113.199,15225.0
2024-09-25 12:05:00,116.36,116.41,116.32,116.37,5061.0,113.199,113.2476,113.1601,113.2087,5061.0
2024-09-25 12:10:00,116.35,116.4,116.33,116.33,5510.0,113.1893,113.2379,113.1698,113.1698,5510.0
2024-09-25 12:15:00,116.33,116.34,116.25,116.27,3919.0,113.1698,113.1795,113.092,113.1114,3919.0
2024-09-25 12:20:00,116.26,116.28,116.19,116.28,9213.0,113.1017,113.1212,113.0336,113.1212,9213.0
2024-09-25 12:25:00,116.27,116.31,116.26,116.27,9027.0,113.1114,113.1503,113.1017,113.1114,9027.0
2024-09-25 12:30:00,116.26,116.26,116.16,116.16,9141.0,113.1017,113.1017,113.0044,113.0044,9141.0
2024-09-25 12:35:00,116.17,116.17,116.12,116.15,5333.0,113.0141,113.0141,112.9655,112.9947,5333.0
2024-09-25 12:40:00,116.15,116.18,116.13,116.14,8834.0,112.9947,113.0239,112.9752,112.985,8834.0
2024-09-25 12:45:00,116.13,116.15,116.08,116.14,6586.0,112.9752,112.9947,112.9266,112.985,6586.0
2024-09-25 12:50:00,116.13,116.13,116.03,116.03,11066.0,112.9752,112.9752,112.8779,112.8779,11066.0
2024-09-25 12:55:00,116.02,116.02,115.94,115.95,25523.0,112.8682,112.8682,112.7904,112.8001,25523.0
2024-09-25 13:00:00,115.94,115.97,115.84,115.9,4282.0,112.7904,112.8196,112.6931,112.7515,4282.0
2024-09-25 13:05:00,115.92,115.99,115.86,115.91,5541.0,112.7709,112.839,112.7126,112.7612,5541.0
2024-09-25 13:10:00,115.91,115.96,115.88,115.88,5833.0,112.7612,112.8099,112.732,112.732,5833.0
2024-09-25 13:15:00,115.89,115.94,115.86,115.9,8539.0,112.7418,112.7904,112.7126,112.7515,8539.0
2024-09-25 13:20:00,115.89,115.95,115.87,115.91,7605.0,112.7418,112.8001,112.7223,112.7612,7605.0
2024-09-25 13:25:00,115.9,115.92,115.84,115.85,5641.0,112.7515,112.7709,112.6931,112.7028,5641.0
2024-09-25 13:30:00,115.83,115.98,115.81,115.93,145374.0,112.6834,112.8293,112.6639,112.7807,145374.0
2024-09-25 13:35:00,115.94,115.97,115.87,115.93,22091.0,112.7904,112.8196,112.7223,112.7807,22091.0
2024-09-25 13:40:00,115.92,115.93,115.75,115.75,41580.0,112.7709,112.7807,112.6056,112.6056,41580.0
2024-09-25 13:45:00,115.75,116.03,115.71,116.03,30389.0,112.6056,112.8779,112.5666,112.8779,30389.0
2024-09-25 13:50:00,116.03,116.12,116.01,116.05,26063.0,112.8779,112.9655,112.8585,112.8974,26063.0
2024-09-25 13:55:00,116.04,116.07,116.0,116.03,37028.0,112.8877,112.9169,112.8488,112.8779,37028.0
2024-09-25 14:00:00,116.02,116.04,115.93,115.99,15902.0,112.8682,112.8877,112.7807,112.839,15902.0
2024-09-25 14:05:00,116.0,116.01,115.94,115.94,12250.0,112.8488,112.8585,112.7904,112.7904,12250.0
2024-09-25 14:10:00,115.95,115.98,115.88,115.9,127255.0,112.8001,112.8293,112.732,112.7515,127255.0
2024-09-25 14:15:00,115.89,116.08,115.86,116.07,63719.0,112.7418,112.9266,112.7126,112.9169,63719.0
2024-09-25 14:20:00,116.07,116.09,115.97,116.0,9303.0,112.9169,112.9363,112.8196,112.8488,9303.0
2024-09-25 14:25:00,116.0,116.07,115.99,116.0,11165.0,112.8488,112.9169,112.839,112.8488,11165.0
2024-09-25 14:30:00,116.01,116.09,116.0,116.08,14127.0,112.8585,112.9363,112.8488,112.9266,14127.0
2024-09-25 14:35:00,116.09,116.13,116.06,116.12,6477.0,112.9363,112.9752,112.9071,112.9655,6477.0
2024-09-25 14:40:00,116.12,116.14,116.08,116.13,6221.0,112.9655,112.985,112.9266,112.9752,6221.0
2024-09-25 14:45:00,116.14,116.15,116.06,116.13,9512.0,112.985,112.9947,112.9071,112.9752,9512.0
2024-09-25 14:50:00,116.13,116.15,116.05,116.07,23172.0,112.9752,112.9947,112.8974,112.9169,23172.0
2024-09-25 14:55:00,116.07,116.08,116.02,116.02,38256.0,112.9169,112.9266,112.8682,112.8682,38256.0
2024-09-25 15:00:00,116.01,116.01,115.95,115.98,14311.0,112.8585,112.8585,112.8001,112.8293,14311.0
2024-09-25 15:05:00,115.98,115.98,115.94,115.97,7650.0,112.8293,112.8293,112.7904,112.8196,7650.0
2024-09-25 15:10:00,115.98,116.05,115.97,116.04,11996.0,112.8293,112.8974,112.8196,112.8877,11996.0
2024-09-25 15:15:00,116.04,116.04,115.97,116.0,13765.0,112.8877,112.8877,112.8196,112.8488,13765.0
2024-09-25 15:20:00,116.0,116.06,115.97,116.04,22755.0,112.8488,112.9071,112.8196,112.8877,22755.0
2024-09-25 15:25:00,116.03,116.15,116.03,116.15,15089.0,112.8779,112.9947,112.8779,112.9947,15089.0
2024-09-25 15:30:00,116.15,116.25,116.13,116.21,22058.0,112.9947,113.092,112.9752,113.0531,22058.0
2024-09-25 15:35:00,116.18,116.18,116.11,116.13,14643.0,113.0239,113.0239,112.9558,112.9752,14643.0
2024-09-25 15:40:00,116.12,116.15,116.02,116.12,21930.0,112.9655,112.9947,112.8682,112.9655,21930.0
2024-09-25 15:45:00,116.11,116.19,116.1,116.17,22744.0,112.9558,113.0336,112.946,113.0141,22744.0
2024-09-25 15:50:00,116.18,116.34,116.15,116.2,65875.0,113.0239,113.1795,112.9947,113.0433,65875.0
2024-09-25 15:55:00,116.21,116.26,116.11,116.21,273464.0,113.0531,113.1017,112.9558,113.0531,273464.0
2024-09-26 09:30:00,115.12,115.84,115.09,115.2,68775.0,111.9927,112.6931,111.9635,112.0705,68775.0
2024-09-26 09:35:00,115.22,115.29,115.0,115.11,38507.0,112.09,112.1581,111.8759,111.9829,38507.0
2024-09-26 09:40:00,115.14,115.46,115.13,115.46,14769.0,112.0121,112.3234,112.0024,112.3234,14769.0
2024-09-26 09:45:00,115.46,115.61,115.41,115.46,27317.0,112.3234,112.4694,112.2748,112.3234,27317.0
2024-09-26 09:50:00,115.45,115.54,115.4,115.49,18634.0,112.3137,112.4013,112.2651,112.3526,18634.0
2024-09-26 09:55:00,115.5,115.55,115.34,115.51,54350.0,112.3623,112.411,112.2067,112.3721,54350.0
2024-09-26 10:00:00,115.5,115.59,115.37,115.48,31823.0,112.3623,112.4499,112.2359,112.3429,31823.0
2024-09-26 10:05:00,115.49,115.52,115.38,115.5,24222.0,112.3526,112.3818,112.2456,112.3623,24222.0
2024-09-26 10:10:00,115.48,115.71,115.45,115.69,48936.0,112.3429,112.5666,112.3137,112.5472,48936.0
2024-09-26 10:15:00,115.71,115.71,115.5,115.65,49177.0,112.5666,112.5666,112.3623,112.5083,49177.0
2024-09-26 10:20:00,115.63,115.67,115.55,115.59,13382.0,112.4888,112.5277,112.411,112.4499,13382.0
2024-09-26 10:25:00,115.59,115.63,115.51,115.6,16127.0,112.4499,112.4888,112.3721,112.4596,16127.0
2024-09-26 10:30:00,115.6,115.79,115.57,115.65,84775.0,112.4596,112.6445,112.4304,112.5083,84775.0
2024-09-26 10:35:00,115.66,115.74,115.59,115.6,22379.0,112.518,112.5958,112.4499,112.4596,22379.0
2024-09-26 10:40:00,115.59,115.66,115.44,115.51,62062.0,112.4499,112.518,112.304,112.3721,62062.0
2024-09-26 10:45:00,115.52,115.9,115.51,115.88,15182.0,112.3818,112.7515,112.3721,112.732,15182.0
2024-09-26 10:50:00,115.88,116.06,115.84,116.03,14975.0,112.732,112.9071,112.6931,112.8779,14975.0
2024-09-26 10:55:00,116.04,116.18,116.01,116.16,9920.0,112.8877,113.0239,112.8585,113.0044,9920.0
2024-09-26 11:00:00,116.18,116.32,116.02,116.02,13761.0,113.0239,113.1601,112.8682,112.8682,13761.0
2024-09-26 11:05:00,116.04,116.04,115.79,115.83,14671.0,112.8877,112.8877,112.6445,112.6834,14671.0
2024-09-26 11:10:00,115.81,115.82,115.62,115.69,14895.0,112.6639,112.6737,112.4791,112.5472,14895.0
2024-09-26 11:15:00,115.68,115.79,115.56,115.79,7084.0,112.5375,112.6445,112.4207,112.6445,7084.0
2024-09-26 11:20:00,115.8,115.82,115.73,115.78,4511.0,112.6542,112.6737,112.5861,112.6347,4511.0
2024-09-26 11:25:00,115.82,115.85,115.6,115.6,8208.0,112.6737,112.7028,112.4596,112.4596,8208.0
2024-09-26 11:30:00,115.62,115.69,115.59,115.64,6921.0,112.4791,112.5472,112.4499,112.4985,6921.0
2024-09-26 11:35:00,115.63,115.64,115.56,115.62,8739.0,112.4888,112.4985,112.4207,112.4791,8739.0
2024-09-26 11:40:00,115.62,115.81,115.6,115.8,53151.0,112.4791,112.6639,112.4596,112.6542,53151.0
2024-09-26 11:45:00,115.81,115.81,115.64,115.71,20428.0,112.6639,112.6639,112.4985,112.5666,20428.0
2024-09-26 11:50:00,115.7,115.71,115.55,115.58,18370.0,112.5569,112.5666,112.411,112.4402,18370.0
2024-09-26 11:55:00,115.59,115.59,115.37,115.38,22498.0,112.4499,112.4499,112.2359,112.2456,22498.0
2024-09-26 12:00:00,115.39,115.42,115.37,115.37,4700.0,112.2553,112.2845,112.2359,112.2359,4700.0
2024-09-26 12:05:00,115.37,115.41,115.33,115.37,7343.0,112.2359,112.2748,112.197,112.2359,7343.0
2024-09-26 12:10:00,115.4,115.45,115.37,115.45,19316.0,112.2651,112.3137,112.2359,112.3137,19316.0
2024-09-26 12:15:00,115.45,115.52,115.42,115.5,9834.0,112.3137,112.3818,112.2845,112.3623,9834.0
2024-09-26 12:20:00,115.5,115.57,115.48,115.48,8104.0,112.3623,112.4304,112.3429,112.3429,8104.0
2024-09-26 12:25:00,115.46,115.46,115.36,115.37,4645.0,112.3234,112.3234,112.2262,112.2359,4645.0
2024-09-26 12:30:00,115.36,115.4,115.35,115.39,3786.0,112.2262,112.2651,112.2164,112.2553,3786.0
2024-09-26 12:35:00,115.39,115.43,115.38,115.42,3069.0,112.2553,112.2942,112.2456,112.2845,3069.0
2024-09-26 12:40:00,115.41,115.46,115.36,115.37,4618.0,112.2748,112.3234,112.2262,112.2359,4618.0
2024-09-26 12:45:00,115.37,115.41,115.33,115.39,3576.0,112.2359,112.2748,112.197,112.2553,3576.0
2024-09-26 12:50:00,115.4,115.48,115.38,115.48,3766.0,112.2651,112.3429,112.2456,112.3429,3766.0
2024-09-26 12:55:00,115.48,115.51,115.44,115.48,5242.0,112.3429,112.3721,112.304,112.3429,5242.0
2024-09-26 13:00:00,115.48,115.53,115.48,115.53,3325.0,112.3429,112.3915,112.3429,112.3915,3325.0
2024-09-26 13:05:00,115.52,115.56,115.49,115.53,4807.0,112.3818,112.4207,112.3526,112.3915,4807.0
2024-09-26 13:10:00,115.52,115.52,115.41,115.45,9381.0,112.3818,112.3818,112.2748,112.3137,9381.0
2024-09-26 13:15:00,115.45,115.52,115.43,115.52,7421.0,112.3137,112.3818,112.2942,112.3818,7421.0
2024-09-26 13:20:00,115.54,115.56,115.49,115.56,7898.0,112.4013,112.4207,112.3526,112.4207,7898.0
2024-09-26 13:25:00,115.55,115.63,115.54,115.6,6225.0,112.411,112.4888,112.4013,112.4596,6225.0
2024-09-26 13:30:00,115.6,115.62,115.54,115.56,9907.0,112.4596,112.4791,112.4013,112.4207,9907.0
2024-09-26 13:35:00,115.55,115.58,115.46,115.49,10211.0,112.411,112.4402,112.3234,112.3526,10211.0
2024-09-26 13:40:00,115.49,115.5,115.41,115.47,3915.0,112.3526,112.3623,112.2748,112.3332,3915.0
2024-09-26 13:45:00,115.45,115.47,115.4,115.44,9076.0,112.3137,112.3332,112.2651,112.304,9076.0
2024-09-26 13:50:00,115.44,115.44,115.32,115.32,6177.0,112.304,112.304,112.1872,112.1872,6177.0
2024-09-26 13:55:00,115.33,115.36,115.28,115.34,7367.0,112.197,112.2262,112.1483,112.2067,7367.0
2024-09-26 14:00:00,115.35,115.36,115.27,115.36,7238.0,112.2164,112.2262,112.1386,112.2262,7238.0
2024-09-26 14:05:00,115.34,115.38,115.32,115.36,7971.0,112.2067,112.2456,112.1872,112.2262,7971.0
2024-09-26 14:10:00,115.36,115.37,115.29,115.33,9007.0,112.2262,112.2359,112.1581,112.197,9007.0
2024-09-26 14:15:00,115.35,115.37,115.29,115.32,18532.0,112.2164,112.2359,112.1581,112.1872,18532.0
2024-09-26 14:20:00,115.31,115.39,115.28,115.38,7337.0,112.1775,112.2553,112.1483,112.2456,7337.0
2024-09-26 14:25:00,115.37,115.37,115.26,115.27,13470.0,112.2359,112.2359,112.1289,112.1386,13470.0
2024-09-26 14:30:00,115.25,115.32,115.2,115.32,11521.0,112.1191,112.1872,112.0705,112.1872,11521.0
2024-09-26 14:35:00,115.33,115.34,115.28,115.33,6615.0,112.197,112.2067,112.1483,112.197,6615.0
2024-09-26 14:40:00,115.34,115.39,115.29,115.37,14362.0,112.2067,112.2553,112.1581,112.2359,14362.0
2024-09-26 14:45:00,115.36,115.37,115.32,115.37,8884.0,112.2262,112.2359,112.1872,112.2359,8884.0
2024-09-26 14:50:00,115.37,115.37,115.34,115.37,5902.0,112.2359,112.2359,112.2067,112.2359,5902.0
2024-09-26 14:55:00,115.36,115.4,115.32,115.36,13554.0,112.2262,112.2651,112.1872,112.2262,13554.0
2024-09-26 15:00:00,115.37,115.41,115.22,115.24,7136.0,112.2359,112.2748,112.09,112.1094,7136.0
2024-09-26 15:05:00,115.25,115.31,115.24,115.25,11083.0,112.1191,112.1775,112.1094,112.1191,11083.0
2024-09-26 15:10:00,115.26,115.26,115.11,115.13,10215.0,112.1289,112.1289,111.9829,112.0024,10215.0
2024-09-26 15:15:00,115.14,115.16,115.06,115.06,10332.0,112.0121,112.0316,111.9343,111.9343,10332.0
2024-09-26 15:20:00,115.06,115.08,114.94,114.95,16073.0,111.9343,111.9538,111.8176,111.8273,16073.0
2024-09-26 15:25:00,114.95,115.01,114.9,114.99,15226.0,111.8273,111.8857,111.7786,111.8662,15226.0
2024-09-26 15:30:00,115.0,115.06,114.93,114.95,20381.0,111.8759,111.9343,111.8078,111.8273,20381.0
2024-09-26 15:35:00,114.96,115.0,114.89,114.99,45528.0,111.837,111.8759,111.7689,111.8662,45528.0
2024-09-26 15:40:00,114.99,115.07,114.92,114.97,58532.0,111.8662,111.944,111.7981,111.8467,58532.0
2024-09-26 15:45:00,114.96,114.96,114.84,114.87,26877.0,111.837,111.837,111.7203,111.7495,26877.0
2024-09-26 15:50:00,114.9,115.16,114.9,115.09,47410.0,111.7786,112.0316,111.7786,111.9635,47410.0
2024-09-26 15:55:00,115.09,115.31,115.05,115.16,165402.0,111.9635,112.1775,111.9246,112.0316,165402.0
2024-09-27 09:30:00,115.5,115.5,115.18,115.23,38686.0,112.3623,112.3623,112.051,112.0997,38686.0
2024-09-27 09:35:00,115.27,115.43,115.22,115.25,38274.0,112.1386,112.2942,112.09,112.1191,38274.0
2024-09-27 09:40:00,115.25,115.29,115.0,115.09,28423.0,112.1191,112.1581,111.8759,111.9635,28423.0
2024-09-27 09:45:00,115.07,115.13,114.83,114.83,22531.0,111.944,112.0024,111.7105,111.7105,22531.0
2024-09-27 09:50:00,114.86,115.17,114.83,115.12,37425.0,111.7397,112.0413,111.7105,111.9927,37425.0
2024-09-27 09:55:00,115.13,115.38,115.07,115.28,27620.0,112.0024,112.2456,111.944,112.1483,27620.0
2024-09-27 10:00:00,115.28,115.45,115.11,115.22,37818.0,112.1483,112.3137,111.9829,112.09,37818.0
2024-09-27 10:05:00,115.23,115.45,115.21,115.32,15558.0,112.0997,112.3137,112.0802,112.1872,15558.0
2024-09-27 10:10:00,115.3,115.39,115.23,115.23,26518.0,112.1678,112.2553,112.0997,112.0997,26518.0
2024-09-27 10:15:00,115.21,115.36,115.2,115.31,22127.0,112.0802,112.2262,112.0705,112.1775,22127.0
2024-09-27 10:20:00,115.3,115.3,115.13,115.26,15020.0,112.1678,112.1678,112.0024,112.1289,15020.0
2024-09-27 10:25:00,115.23,115.32,115.15,115.31,17173.0,112.0997,112.1872,112.0219,112.1775,17173.0
2024-09-27 10:30:00,115.31,115.53,115.28,115.51,10082.0,112.1775,112.3915,112.1483,112.3721,10082.0
2024-09-27 10:35:00,115.53,115.57,115.34,115.4,13084.0,112.3915,112.4304,112.2067,112.2651,13084.0
2024-09-27 10:40:00,115.41,115.46,115.2,115.22,27654.0,112.2748,112.3234,112.0705,112.09,27654.0
2024-09-27 10:45:00,115.22,115.43,115.21,115.35,20593.0,112.09,112.2942,112.0802,112.2164,20593.0
2024-09-27 10:50:00,115.36,115.43,115.31,115.43,19955.0,112.2262,112.2942,112.1775,112.2942,19955.0
2024-09-27 10:55:00,115.44,115.45,115.32,115.4,17059.0,112.304,112.3137,112.1872,112.2651,17059.0
2024-09-27 11:00:00,115.4,115.51,115.37,115.47,19009.0,112.2651,112.3721,112.2359,112.3332,19009.0
2024-09-27 11:05:00,115.47,115.58,115.44,115.58,14680.0,112.3332,112.4402,112.304,112.4402,14680.0
2024-09-27 11:10:00,115.57,115.7,115.56,115.7,20736.0,112.4304,112.5569,112.4207,112.5569,20736.0
2024-09-27 11:15:00,115.71,115.79,115.7,115.79,12324.0,112.5666,112.6445,112.5569,112.6445,12324.0
2024-09-27 11:20:00,115.76,115.8,115.7,115.77,11585.0,112.6153,112.6542,112.5569,112.625,11585.0
2024-09-27 11:25:00,115.76,115.8,115.7,115.79,14461.0,112.6153,112.6542,112.5569,112.6445,14461.0
2024-09-27 11:30:00,115.78,115.85,115.76,115.82,12486.0,112.6347,112.7028,112.6153,112.6737,12486.0
2024-09-27 11:35:00,115.8,115.85,115.75,115.77,10740.0,112.6542,112.7028,112.6056,112.625,10740.0
2024-09-27 11:40:00,115.79,115.79,115.6,115.64,9115.0,112.6445,112.6445,112.4596,112.4985,9115.0
2024-09-27 11:45:00,115.64,115.75,115.64,115.7,8086.0,112.4985,112.6056,112.4985,112.5569,8086.0
2024-09-27 11:50:00,115.71,115.75,115.63,115.65,12155.0,112.5666,112.6056,112.4888,112.5083,12155.0
2024-09-27 11:55:00,115.64,115.65,115.56,115.64,6499.0,112.4985,112.5083,112.4207,112.4985,6499.0
2024-09-27 12:00:00,115.63,115.69,115.63,115.67,5454.0,112.4888,112.5472,112.4888,112.5277,5454.0
2024-09-27 12:05:00,115.67,115.74,115.66,115.7,7055.0,112.5277,112.5958,112.518,112.5569,7055.0
2024-09-27 12:10:00,115.71,115.78,115.71,115.74,9441.0,112.5666,112.6347,112.5666,112.5958,9441.0
2024-09-27 12:15:00,115.74,115.83,115.72,115.8,7461.0,112.5958,112.6834,112.5764,112.6542,7461.0
2024-09-27 12:20:00,115.81,115.85,115.79,115.83,6190.0,112.6639,112.7028,112.6445,112.6834,6190.0
2024-09-27 12:25:00,115.83,115.84,115.76,115.77,8296.0,112.6834,112.6931,112.6153,112.625,8296.0
2024-09-27 12:30:00,115.77,115.81,115.67,115.68,17073.0,112.625,112.6639,112.5277,112.5375,17073.0
2024-09-27 12:35:00,115.65,115.66,115.61,115.63,10109.0,112.5083,112.518,112.4694,112.4888,10109.0
2024-09-27 12:40:00,115.63,115.67,115.6,115.61,14418.0,112.4888,112.5277,112.4596,112.4694,14418.0
2024-09-27 12:45:00,115.62,115.68,115.58,115.61,17494.0,112.4791,112.5375,112.4402,112.4694,17494.0
2024-09-27 12:50:00,115.62,115.63,115.58,115.59,10347.0,112.4791,112.4888,112.4402,112.4499,10347.0
2024-09-27 12:55:00,115.58,115.6,115.52,115.57,8136.0,112.4402,112.4596,112.3818,112.4304,8136.0
2024-09-27 13:00:00,115.57,115.63,115.54,115.63,8916.0,112.4304,112.4888,112.4013,112.4888,8916.0
2024-09-27 13:05:00,115.63,115.65,115.49,115.65,26602.0,112.4888,112.5083,112.3526,112.5083,26602.0
2024-09-27 13:10:00,115.65,115.71,115.57,115.7,9053.0,112.5083,112.5666,112.4304,112.5569,9053.0
2024-09-27 13:15:00,115.7,115.74,115.67,115.74,13294.0,112.5569,112.5958,112.5277,112.5958,13294.0
2024-09-27 13:20:00,115.73,115.75,115.67,115.71,14646.0,112.5861,112.6056,112.5277,112.5666,14646.0
2024-09-27 13:25:00,115.69,115.84,115.69,115.82,5804.0,112.5472,112.6931,112.5472,112.6737,5804.0
2024-09-27 13:30:00,115.83,115.87,115.8,115.87,7513.0,112.6834,112.7223,112.6542,112.7223,7513.0
2024-09-27 13:35:00,115.86,115.92,115.83,115.88,8639.0,112.7126,112.7709,112.6834,112.732,8639.0
2024-09-27 13:40:00,115.88,116.0,115.85,115.99,14037.0,112.732,112.8488,112.7028,112.839,14037.0
2024-09-27 13:45:00,116.0,116.19,115.99,116.14,25846.0,112.8488,113.0336,112.839,112.985,25846.0
2024-09-27 13:50:00,116.13,116.13,116.0,116.01,9267.0,112.9752,112.9752,112.8488,112.8585,9267.0
2024-09-27 13:55:00,116.0,116.02,115.93,116.02,10924.0,112.8488,112.8682,112.7807,112.8682,10924.0
2024-09-27 14:00:00,116.02,116.14,116.01,116.1,9581.0,112.8682,112.985,112.8585,112.946,9581.0
2024-09-27 14:05:00,116.11,116.18,116.09,116.13,14576.0,112.9558,113.0239,112.9363,112.9752,14576.0
2024-09-27 14:10:00,116.15,116.3,116.15,116.25,23320.0,112.9947,113.1406,112.9947,113.092,23320.0
2024-09-27 14:15:00,116.26,116.3,116.25,116.25,16220.0,113.1017,113.1406,113.092,113.092,16220.0
2024-09-27 14:20:00,116.25,116.25,116.1,116.1,7982.0,113.092,113.092,112.946,112.946,7982.0
2024-09-27 14:25:00,116.08,116.31,116.08,116.31,21425.0,112.9266,113.1503,112.9266,113.1503,21425.0
2024-09-27 14:30:00,116.3,116.33,116.15,116.16,8333.0,113.1406,113.1698,112.9947,113.0044,8333.0
2024-09-27 14:35:00,116.17,116.22,116.12,116.2,10215.0,113.0141,113.0628,112.9655,113.0433,10215.0
2024-09-27 14:40:00,116.17,116.18,116.09,116.15,11820.0,113.0141,113.0239,112.9363,112.9947,11820.0
2024-09-27 14:45:00,116.14,116.18,116.08,116.16,11195.0,112.985,113.0239,112.9266,113.0044,11195.0
2024-09-27 14:50:00,116.16,116.17,116.06,116.09,20099.0,113.0044,113.0141,112.9071,112.9363,20099.0
2024-09-27 14:55:00,116.1,116.19,116.1,116.19,8315.0,112.946,113.0336,112.946,113.0336,8315.0
2024-09-27 15:00:00,116.2,116.23,116.17,116.17,10224.0,113.0433,113.0725,113.0141,113.0141,10224.0
2024-09-27 15:05:00,116.16,116.2,116.1,116.12,12813.0,113.0044,113.0433,112.946,112.9655,12813.0
2024-09-27 15:10:00,116.12,116.21,116.11,116.19,39408.0,112.9655,113.0531,112.9558,113.0336,39408.0
2024-09-27 15:15:00,116.18,116.24,116.16,116.16,23975.0,113.0239,113.0822,113.0044,113.0044,23975.0
2024-09-27 15:20:00,116.16,116.19,116.13,116.16,22337.0,113.0044,113.0336,112.9752,113.0044,22337.0
2024-09-27 15:25:00,116.17,116.25,116.13,116.2,29375.0,113.0141,113.092,112.9752,113.0433,29375.0
2024-09-27 15:30:00,116.2,116.26,116.14,116.24,38284.0,113.0433,113.1017,112.985,113.0822,38284.0
2024-09-27 15:35:00,116.23,116.31,116.2,116.22,25132.0,113.0725,113.1503,113.0433,113.0628,25132.0
2024-09-27 15:40:00,116.2,116.26,116.14,116.14,35775.0,113.0433,113.1017,112.985,112.985,35775.0
2024-09-27 15:45:00,116.15,116.19,116.03,116.09,30994.0,112.9947,113.0336,112.8779,112.9363,30994.0
2024-09-27 15:50:00,116.07,116.14,115.98,116.02,62401.0,112.9169,112.985,112.8293,112.8682,62401.0
2024-09-27 15:55:00,116.02,116.08,115.92,115.94,185805.0,112.8682,112.9266,112.7709,112.7904,185805.0
2024-09-30 09:30:00,116.29,116.34,115.51,115.57,92596.0,113.1309,113.1795,112.3721,112.4304,92596.0
2024-09-30 09:35:00,115.54,115.58,114.61,114.63,33842.0,112.4013,112.4402,111.4965,111.516,33842.0
2024-09-30 09:40:00,114.64,115.04,114.47,114.47,32671.0,111.5257,111.9148,111.3603,111.3603,32671.0
2024-09-30 09:45:00,114.46,114.77,114.34,114.55,78627.0,111.3506,111.6522,111.2339,111.4382,78627.0
2024-09-30 09:50:00,114.55,114.72,114.43,114.72,44094.0,111.4382,111.6035,111.3214,111.6035,44094.0
2024-09-30 09:55:00,114.78,114.82,114.64,114.77,13502.0,111.6619,111.7008,111.5257,111.6522,13502.0
2024-09-30 10:00:00,114.78,114.85,114.62,114.7,19116.0,111.6619,111.73,111.5063,111.5841,19116.0
2024-09-30 10:05:00,114.73,115.09,114.72,114.93,51596.0,111.6133,111.9635,111.6035,111.8078,51596.0
2024-09-30 10:10:00,114.92,114.94,114.73,114.83,18360.0,111.7981,111.8176,111.6133,111.7105,18360.0
2024-09-30 10:15:00,114.83,115.0,114.77,114.79,30549.0,111.7105,111.8759,111.6522,111.6716,30549.0
2024-09-30 10:20:00,114.77,114.98,114.76,114.94,19249.0,111.6522,111.8565,111.6425,111.8176,19249.0
2024-09-30 10:25:00,114.93,115.12,114.91,114.96,12004.0,111.8078,111.9927,111.7884,111.837,12004.0
2024-09-30 10:30:00,114.95,115.09,114.88,115.0,18707.0,111.8273,111.9635,111.7592,111.8759,18707.0
2024-09-30 10:35:00,115.0,115.02,114.93,114.99,14134.0,111.8759,111.8954,111.8078,111.8662,14134.0
2024-09-30 10:40:00,114.98,115.07,114.9,115.01,17211.0,111.8565,111.944,111.7786,111.8857,17211.0
2024-09-30 10:45:00,115.01,115.18,114.97,115.16,18441.0,111.8857,112.051,111.8467,112.0316,18441.0
2024-09-30 10:50:00,115.15,115.16,115.05,115.09,11748.0,112.0219,112.0316,111.9246,111.9635,11748.0
2024-09-30 10:55:00,115.12,115.27,115.11,115.27,9631.0,111.9927,112.1386,111.9829,112.1386,9631.0
2024-09-30 11:00:00,115.27,115.35,115.27,115.29,15137.0,112.1386,112.2164,112.1386,112.1581,15137.0
2024-09-30 11:05:00,115.27,115.29,115.21,115.27,9000.0,112.1386,112.1581,112.0802,112.1386,9000.0
2024-09-30 11:10:00,115.29,115.33,115.19,115.19,10895.0,112.1581,112.197,112.0608,112.0608,10895.0
2024-09-30 11:15:00,115.21,115.29,115.09,115.11,12733.0,112.0802,112.1581,111.9635,111.9829,12733.0
2024-09-30 11:20:00,115.1,115.24,115.1,115.19,8877.0,111.9732,112.1094,111.9732,112.0608,8877.0
2024-09-30 11:25:00,115.19,115.2,115.1,115.1,10135.0,112.0608,112.0705,111.9732,111.9732,10135.0
2024-09-30 11:30:00,115.13,115.41,115.12,115.41,22595.0,112.0024,112.2748,111.9927,112.2748,22595.0
2024-09-30 11:35:00,115.4,115.44,115.37,115.38,16263.0,112.2651,112.304,112.2359,112.2456,16263.0
2024-09-30 11:40:00,115.39,115.45,115.35,115.35,16301.0,112.2553,112.3137,112.2164,112.2164,16301.0
2024-09-30 11:45:00,115.35,115.36,115.2,115.21,13394.0,112.2164,112.2262,112.0705,112.0802,13394.0
2024-09-30 11:50:00,115.2,115.24,115.17,115.22,10108.0,112.0705,112.1094,112.0413,112.09,10108.0
2024-09-30 11:55:00,115.23,115.37,115.22,115.35,11979.0,112.0997,112.2359,112.09,112.2164,11979.0
2024-09-30 12:00:00,115.39,115.39,115.32,115.34,9802.0,112.2553,112.2553,112.1872,112.2067,9802.0
2024-09-30 12:05:00,115.34,115.43,115.32,115.32,15258.0,112.2067,112.2942,112.1872,112.1872,15258.0
2024-09-30 12:10:00,115.32,115.35,115.25,115.28,9281.0,112.1872,112.2164,112.1191,112.1483,9281.0
2024-09-30 12:15:00,115.29,115.32,115.2,115.26,11951.0,112.1581,112.1872,112.0705,112.1289,11951.0
2024-09-30 12:20:00,115.26,115.27,115.17,115.2,12588.0,112.1289,112.1386,112.0413,112.0705,12588.0
2024-09-30 12:25:00,115.2,115.2,115.08,115.11,9495.0,112.0705,112.0705,111.9538,111.9829,9495.0
2024-09-30 12:30:00,115.11,115.14,115.08,115.11,19014.0,111.9829,112.0121,111.9538,111.9829,19014.0
2024-09-30 12:35:00,115.11,115.14,115.07,115.13,11209.0,111.9829,112.0121,111.944,112.0024,11209.0
2024-09-30 12:40:00,115.13,115.14,115.02,115.03,10515.0,112.0024,112.0121,111.8954,111.9051,10515.0
2024-09-30 12:45:00,115.03,115.07,115.01,115.04,8423.0,111.9051,111.944,111.8857,111.9148,8423.0
2024-09-30 12:50:00,115.03,115.03,114.92,114.98,13632.0,111.9051,111.9051,111.7981,111.8565,13632.0
2024-09-30 12:55:00,114.99,115.05,114.99,115.02,9290.0,111.8662,111.9246,111.8662,111.8954,9290.0
2024-09-30 13:00:00,115.01,115.01,114.94,114.95,10602.0,111.8857,111.8857,111.8176,111.8273,10602.0
2024-09-30 13:05:00,114.94,114.98,114.9,114.95,11847.0,111.8176,111.8565,111.7786,111.8273,11847.0
2024-09-30 13:10:00,114.94,114.95,114.89,114.95,13291.0,111.8176,111.8273,111.7689,111.8273,13291.0
2024-09-30 13:15:00,114.96,115.07,114.93,115.0,14888.0,111.837,111.944,111.8078,111.8759,14888.0
2024-09-30 13:20:00,114.99,115.0,114.94,114.98,19597.0,111.8662,111.8759,111.8176,111.8565,19597.0
2024-09-30 13:25:00,114.98,115.0,114.93,114.96,19824.0,111.8565,111.8759,111.8078,111.837,19824.0
2024-09-30 13:30:00,114.95,114.98,114.88,114.92,19684.0,111.8273,111.8565,111.7592,111.7981,19684.0
2024-09-30 13:35:00,114.92,114.96,114.9,114.93,20558.0,111.7981,111.837,111.7786,111.8078,20558.0
2024-09-30 13:40:00,114.94,115.11,114.94,115.1,11339.0,111.8176,111.9829,111.8176,111.9732,11339.0
2024-09-30 13:45:00,115.11,115.13,115.06,115.11,18537.0,111.9829,112.0024,111.9343,111.9829,18537.0
2024-09-30 13:50:00,115.12,115.13,115.01,115.02,8594.0,111.9927,112.0024,111.8857,111.8954,8594.0
2024-09-30 13:55:00,115.02,115.07,115.02,115.04,17383.0,111.8954,111.944,111.8954,111.9148,17383.0
2024-09-30 14:00:00,115.04,115.04,114.96,114.97,11653.0,111.9148,111.9148,111.837,111.8467,11653.0
2024-09-30 14:05:00,114.97,115.01,114.94,115.01,45511.0,111.8467,111.8857,111.8176,111.8857,45511.0
2024-09-30 14:10:00,115.01,115.02,114.92,114.94,14468.0,111.8857,111.8954,111.7981,111.8176,14468.0
2024-09-30 14:15:00,114.94,114.95,114.81,114.84,20271.0,111.8176,111.8273,111.6911,111.7203,20271.0
2024-09-30 14:20:00,114.83,114.86,114.67,114.72,29018.0,111.7105,111.7397,111.5549,111.6035,29018.0
2024-09-30 14:25:00,114.72,114.83,114.66,114.83,21408.0,111.6035,111.7105,111.5452,111.7105,21408.0
2024-09-30 14:30:00,114.83,114.85,114.79,114.79,18544.0,111.7105,111.73,111.6716,111.6716,18544.0
2024-09-30 14:35:00,114.8,114.86,114.71,114.72,11300.0,111.6814,111.7397,111.5938,111.6035,11300.0
2024-09-30 14:40:00,114.72,114.79,114.72,114.76,13631.0,111.6035,111.6716,111.6035,111.6425,13631.0
2024-09-30 14:45:00,114.77,114.78,114.71,114.74,13259.0,111.6522,111.6619,111.5938,111.623,13259.0
2024-09-30 14:50:00,114.75,114.77,114.65,114.72,13527.0,111.6327,111.6522,111.5354,111.6035,13527.0
2024-09-30 14:55:00,114.72,114.74,114.68,114.7,11204.0,111.6035,111.623,111.5646,111.5841,11204.0
2024-09-30 15:00:00,114.7,114.7,114.56,114.58,25152.0,111.5841,111.5841,111.4479,111.4673,25152.0
2024-09-30 15:05:00,114.58,114.65,114.58,114.62,30694.0,111.4673,111.5354,111.4673,111.5063,30694.0
2024-09-30 15:10:00,114.63,114.73,114.61,114.71,17294.0,111.516,111.6133,111.4965,111.5938,17294.0
2024-09-30 15:15:00,114.7,114.75,114.67,114.72,19516.0,111.5841,111.6327,111.5549,111.6035,19516.0
2024-09-30 15:20:00,114.71,114.74,114.67,114.69,22639.0,111.5938,111.623,111.5549,111.5744,22639.0
2024-09-30 15:25:00,114.69,114.71,114.64,114.68,28601.0,111.5744,111.5938,111.5257,111.5646,28601.0
2024-09-30 15:30:00,114.68,114.83,114.66,114.82,33353.0,111.5646,111.7105,111.5452,111.7008,33353.0
2024-09-30 15:35:00,114.82,114.96,114.81,114.92,25712.0,111.7008,111.837,111.6911,111.7981,25712.0
2024-09-30 15:40:00,114.93,115.0,114.91,114.99,33987.0,111.8078,111.8759,111.7884,111.8662,33987.0
2024-09-30 15:45:00,115.0,115.18,114.99,115.17,52337.0,111.8759,112.051,111.8662,112.0413,52337.0
2024-09-30 15:50:00,115.17,115.3,115.11,115.29,75683.0,112.0413,112.1678,111.9829,112.1581,75683.0
2024-09-30 15:55:00,115.29,115.35,115.19,115.28,232396.0,112.1581,112.2164,112.0608,112.1483,232396.0
2024-10-01 09:30:00,115.45,115.45,115.14,115.18,80566.0,112.3137,112.3137,112.0121,112.051,80566.0
2024-10-01 09:35:00,115.17,115.5,115.1,115.44,33855.0,112.0413,112.3623,111.9732,112.304,33855.0
2024-10-01 09:40:00,115.45,115.51,115.26,115.33,31617.0,112.3137,112.3721,112.1289,112.197,31617.0
2024-10-01 09:45:00,115.3,115.41,115.07,115.33,40588.0,112.1678,112.2748,111.944,112.197,40588.0
2024-10-01 09:50:00,115.32,115.4,115.29,115.39,12699.0,112.1872,112.2651,112.1581,112.2553,12699.0
2024-10-01 09:55:00,115.36,115.36,115.11,115.14,9766.0,112.2262,112.2262,111.9829,112.0121,9766.0
2024-10-01 10:00:00,115.11,115.31,114.9,115.08,38092.0,111.9829,112.1775,111.7786,111.9538,38092.0
2024-10-01 10:05:00,115.04,115.39,115.0,115.39,15723.0,111.9148,112.2553,111.8759,112.2553,15723.0
2024-10-01 10:10:00,115.39,115.64,115.34,115.63,37277.0,112.2553,112.4985,112.2067,112.4888,37277.0
2024-10-01 10:15:00,115.65,115.91,115.65,115.84,37299.0,112.5083,112.7612,112.5083,112.6931,37299.0
2024-10-01 10:20:00,115.83,115.94,115.61,115.67,27555.0,112.6834,112.7904,112.4694,112.5277,27555.0
2024-10-01 10:25:00,115.65,116.04,115.64,116.03,29537.0,112.5083,112.8877,112.4985,112.8779,29537.0
2024-10-01 10:30:00,116.06,116.28,116.04,116.26,27763.0,112.9071,113.1212,112.8877,113.1017,27763.0
2024-10-01 10:35:00,116.25,116.31,116.19,116.23,14078.0,113.092,113.1503,113.0336,113.0725,14078.0
2024-10-01 10:40:00,116.23,116.42,116.19,116.41,30118.0,113.0725,113.2574,113.0336,113.2476,30118.0
2024-10-01 10:45:00,116.4,116.46,116.26,116.26,12106.0,113.2379,113.2963,113.1017,113.1017,12106.0
2024-10-01 10:50:00,116.26,116.3,116.2,116.25,10381.0,113.1017,113.1406,113.0433,113.092,10381.0
2024-10-01 10:55:00,116.25,116.27,116.13,116.27,20048.0,113.092,113.1114,112.9752,113.1114,20048.0
2024-10-01 11:00:00,116.26,116.27,116.17,116.23,19010.0,113.1017,113.1114,113.0141,113.0725,19010.0
2024-10-01 11:05:00,116.23,116.39,116.22,116.28,24400.0,113.0725,113.2282,113.0628,113.1212,24400.0
2024-10-01 11:10:00,116.24,116.34,116.24,116.3,7430.0,113.0822,113.1795,113.0822,113.1406,7430.0
2024-10-01 11:15:00,116.29,116.39,116.23,116.35,15478.0,113.1309,113.2282,113.0725,113.1893,15478.0
2024-10-01 11:20:00,116.38,116.4,116.3,116.37,11805.0,113.2184,113.2379,113.1406,113.2087,11805.0
2024-10-01 11:25:00,116.37,116.41,116.33,116.38,11951.0,113.2087,113.2476,113.1698,113.2184,11951.0
2024-10-01 11:30:00,116.39,116.41,116.2,116.3,11002.0,113.2282,113.2476,113.0433,113.1406,11002.0
2024-10-01 11:35:00,116.29,116.29,116.11,116.16,9384.0,113.1309,113.1309,112.9558,113.0044,9384.0
2024-10-01 11:40:00,116.15,116.23,116.09,116.1,7428.0,112.9947,113.0725,112.9363,112.946,7428.0
2024-10-01 11:45:00,116.1,116.2,116.1,116.15,9825.0,112.946,113.0433,112.946,112.9947,9825.0
2024-10-01 11:50:00,116.14,116.2,116.08,116.08,9481.0,112.985,113.0433,112.9266,112.9266,9481.0
2024-10-01 11:55:00,116.09,116.17,116.08,116.17,7755.0,112.9363,113.0141,112.9266,113.0141,7755.0
2024-10-01 12:00:00,116.14,116.14,116.01,116.01,5835.0,112.985,112.985,112.8585,112.8585,5835.0
2024-10-01 12:05:00,116.01,116.1,115.97,115.98,9261.0,112.8585,112.946,112.8196,112.8293,9261.0
2024-10-01 12:10:00,115.98,116.0,115.92,115.92,3725.0,112.8293,112.8488,112.7709,112.7709,3725.0
2024-10-01 12:15:00,115.92,115.96,115.86,115.96,4585.0,112.7709,112.8099,112.7126,112.8099,4585.0
2024-10-01 12:20:00,115.96,116.05,115.96,116.04,7817.0,112.8099,112.8974,112.8099,112.8877,7817.0
2024-10-01 12:25:00,116.05,116.11,115.98,116.11,12344.0,112.8974,112.9558,112.8293,112.9558,12344.0
2024-10-01 12:30:00,116.11,116.11,115.98,116.0,10120.0,112.9558,112.9558,112.8293,112.8488,10120.0
2024-10-01 12:35:00,115.99,116.11,115.99,116.07,4389.0,112.839,112.9558,112.839,112.9169,4389.0
2024-10-01 12:40:00,116.08,116.21,116.07,116.21,5852.0,112.9266,113.0531,112.9169,113.0531,5852.0
2024-10-01 12:45:00,116.21,116.24,116.12,116.19,5549.0,113.0531,113.0822,112.9655,113.0336,5549.0
2024-10-01 12:50:00,116.2,116.27,116.16,116.23,9224.0,113.0433,113.1114,113.0044,113.0725,9224.0
2024-10-01 12:55:00,116.23,116.23,116.08,116.14,8253.0,113.0725,113.0725,112.9266,112.985,8253.0
2024-10-01 13:00:00,116.14,116.25,116.13,116.24,10203.0,112.985,113.092,112.9752,113.0822,10203.0
2024-10-01 13:05:00,116.2,116.32,116.19,116.32,7951.0,113.0433,113.1601,113.0336,113.1601,7951.0
2024-10-01 13:10:00,116.32,116.34,116.25,116.28,8138.0,113.1601,113.1795,113.092,113.1212,8138.0
2024-10-01 13:15:00,116.28,116.29,116.22,116.22,7428.0,113.1212,113.1309,113.0628,113.0628,7428.0
2024-10-01 13:20:00,116.23,116.27,116.12,116.17,10818.0,113.0725,113.1114,112.9655,113.0141,10818.0
2024-10-01 13:25:00,116.18,116.32,116.13,116.31,12329.0,113.0239,113.1601,112.9752,113.1503,12329.0
2024-10-01 13:30:00,116.29,116.33,116.21,116.24,16010.0,113.1309,113.1698,113.0531,113.0822,16010.0
2024-10-01 13:35:00,116.22,116.26,116.19,116.19,8904.0,113.0628,113.1017,113.0336,113.0336,8904.0
2024-10-01 13:40:00,116.2,116.23,116.16,116.21,9518.0,113.0433,113.0725,113.0044,113.0531,9518.0
2024-10-01 13:45:00,116.21,116.27,116.16,116.17,8565.0,113.0531,113.1114,113.0044,113.0141,8565.0
2024-10-01 13:50:00,116.16,116.18,116.14,116.15,10050.0,113.0044,113.0239,112.985,112.9947,10050.0
2024-10-01 13:55:00,116.16,116.23,116.15,116.18,8956.0,113.0044,113.0725,112.9947,113.0239,8956.0
2024-10-01 14:00:00,116.19,116.23,116.11,116.15,18909.0,113.0336,113.0725,112.9558,112.9947,18909.0
2024-10-01 14:05:00,116.14,116.18,116.1,116.13,9704.0,112.985,113.0239,112.946,112.9752,9704.0
2024-10-01 14:10:00,116.11,116.11,116.07,116.08,5355.0,112.9558,112.9558,112.9169,112.9266,5355.0
2024-10-01 14:15:00,116.1,116.15,116.08,116.1,11046.0,112.946,112.9947,112.9266,112.946,11046.0
2024-10-01 14:20:00,116.1,116.1,116.03,116.04,8509.0,112.946,112.946,112.8779,112.8877,8509.0
2024-10-01 14:25:00,116.04,116.05,115.95,116.0,13897.0,112.8877,112.8974,112.8001,112.8488,13897.0
2024-10-01 14:30:00,116.0,116.14,115.99,116.13,11997.0,112.8488,112.985,112.839,112.9752,11997.0
2024-10-01 14:35:00,116.15,116.16,116.09,116.16,8305.0,112.9947,113.0044,112.9363,113.0044,8305.0
2024-10-01 14:40:00,116.17,116.2,116.13,116.14,16500.0,113.0141,113.0433,112.9752,112.985,16500.0
2024-10-01 14:45:00,116.14,116.16,116.11,116.15,8559.0,112.985,113.0044,112.9558,112.9947,8559.0
2024-10-01 14:50:00,116.15,116.21,116.14,116.2,9314.0,112.9947,113.0531,112.985,113.0433,9314.0
2024-10-01 14:55:00,116.21,116.21,116.14,116.18,8046.0,113.0531,113.0531,112.985,113.0239,8046.0
2024-10-01 15:00:00,116.19,116.19,116.02,116.04,17134.0,113.0336,113.0336,112.8682,112.8877,17134.0
2024-10-01 15:05:00,116.05,116.19,116.05,116.07,8655.0,112.8974,113.0336,112.8974,112.9169,8655.0
2024-10-01 15:10:00,116.07,116.11,116.05,116.06,11261.0,112.9169,112.9558,112.8974,112.9071,11261.0
2024-10-01 15:15:00,116.07,116.07,116.01,116.05,21021.0,112.9169,112.9169,112.8585,112.8974,21021.0
2024-10-01 15:20:00,116.05,116.18,115.98,116.15,62937.0,112.8974,113.0239,112.8293,112.9947,62937.0
2024-10-01 15:25:00,116.17,116.25,116.15,116.23,12570.0,113.0141,113.092,112.9947,113.0725,12570.0
2024-10-01 15:30:00,116.23,116.43,116.23,116.39,20274.0,113.0725,113.2671,113.0725,113.2282,20274.0
2024-10-01 15:35:00,116.39,116.43,116.33,116.39,19948.0,113.2282,113.2671,113.1698,113.2282,19948.0
2024-10-01 15:40:00,116.39,116.4,116.31,116.34,25553.0,113.2282,113.2379,113.1503,113.1795,25553.0
2024-10-01 15:45:00,116.34,116.42,116.3,116.36,38259.0,113.1795,113.2574,113.1406,113.199,38259.0
2024-10-01 15:50:00,116.37,116.4,116.21,116.25,84141.0,113.2087,113.2379,113.0531,113.092,84141.0
2024-10-01 15:55:00,116.25,116.27,116.11,116.24,214182.0,113.092,113.1114,112.9558,113.0822,214182.0
2024-10-02 09:30:00,115.5,115.52,115.17,115.31,29984.0,112.3623,112.3818,112.0413,112.1775,29984.0
2024-10-02 09:35:00,115.3,115.59,115.3,115.31,15559.0,112.1678,112.4499,112.1678,112.1775,15559.0
2024-10-02 09:40:00,115.33,115.35,115.13,115.32,15634.0,112.197,112.2164,112.0024,112.1872,15634.0
2024-10-02 09:45:00,115.33,115.52,115.3,115.52,11979.0,112.197,112.3818,112.1678,112.3818,11979.0
2024-10-02 09:50:00,115.52,115.69,115.44,115.68,23605.0,112.3818,112.5472,112.304,112.5375,23605.0
2024-10-02 09:55:00,115.72,115.73,115.53,115.55,14363.0,112.5764,112.5861,112.3915,112.411,14363.0
2024-10-02 10:00:00,115.55,115.75,115.51,115.71,19766.0,112.411,112.6056,112.3721,112.5666,19766.0
2024-10-02 10:05:00,115.73,115.86,115.67,115.78,13550.0,112.5861,112.7126,112.5277,112.6347,13550.0
2024-10-02 10:10:00,115.82,115.95,115.76,115.92,10829.0,112.6737,112.8001,112.6153,112.7709,10829.0
2024-10-02 10:15:00,115.9,115.98,115.6,115.75,17674.0,112.7515,112.8293,112.4596,112.6056,17674.0
2024-10-02 10:20:00,115.76,115.76,115.63,115.68,10580.0,112.6153,112.6153,112.4888,112.5375,10580.0
2024-10-02 10:25:00,115.68,115.68,115.46,115.55,23812.0,112.5375,112.5375,112.3234,112.411,23812.0
2024-10-02 10:30:00,115.56,115.72,115.55,115.72,10159.0,112.4207,112.5764,112.411,112.5764,10159.0
2024-10-02 10:35:00,115.73,115.79,115.57,115.64,10963.0,112.5861,112.6445,112.4304,112.4985,10963.0
2024-10-02 10:40:00,115.65,115.71,115.62,115.68,8385.0,112.5083,112.5666,112.4791,112.5375,8385.0
2024-10-02 10:45:00,115.69,115.69,115.56,115.58,10299.0,112.5472,112.5472,112.4207,112.4402,10299.0
2024-10-02 10:50:00,115.61,115.72,115.57,115.71,13854.0,112.4694,112.5764,112.4304,112.5666,13854.0
2024-10-02 10:55:00,115.73,115.84,115.69,115.76,31911.0,112.5861,112.6931,112.5472,112.6153,31911.0
2024-10-02 11:00:00,115.77,115.93,115.74,115.91,152136.0,112.625,112.7807,112.5958,112.7612,152136.0
2024-10-02 11:05:00,115.93,116.04,115.88,115.88,31918.0,112.7807,112.8877,112.732,112.732,31918.0
2024-10-02 11:10:00,115.87,115.9,115.72,115.74,19261.0,112.7223,112.7515,112.5764,112.5958,19261.0
2024-10-02 11:15:00,115.73,115.81,115.7,115.81,9616.0,112.5861,112.6639,112.5569,112.6639,9616.0
2024-10-02 11:20:00,115.8,115.81,115.7,115.8,10305.0,112.6542,112.6639,112.5569,112.6542,10305.0
2024-10-02 11:25:00,115.78,115.98,115.78,115.98,14407.0,112.6347,112.8293,112.6347,112.8293,14407.0
2024-10-02 11:30:00,115.99,116.03,115.88,115.93,13276.0,112.839,112.8779,112.732,112.7807,13276.0
2024-10-02 11:35:00,115.93,115.95,115.85,115.9,13126.0,112.7807,112.8001,112.7028,112.7515,13126.0
2024-10-02 11:40:00,115.89,116.08,115.89,116.08,7823.0,112.7418,112.9266,112.7418,112.9266,7823.0
2024-10-02 11:45:00,116.08,116.11,116.0,116.01,11143.0,112.9266,112.9558,112.8488,112.8585,11143.0
2024-10-02 11:50:00,116.01,116.01,115.92,115.93,6796.0,112.8585,112.8585,112.7709,112.7807,6796.0
2024-10-02 11:55:00,115.95,116.0,115.92,115.93,10411.0,112.8001,112.8488,112.7709,112.7807,10411.0
2024-10-02 12:00:00,115.94,116.0,115.9,115.93,8778.0,112.7904,112.8488,112.7515,112.7807,8778.0
2024-10-02 12:05:00,115.94,115.99,115.93,115.99,9087.0,112.7904,112.839,112.7807,112.839,9087.0
2024-10-02 12:10:00,115.97,116.03,115.88,115.89,9921.0,112.8196,112.8779,112.732,112.7418,9921.0
2024-10-02 12:15:00,115.87,115.89,115.78,115.89,13769.0,112.7223,112.7418,112.6347,112.7418,13769.0
2024-10-02 12:20:00,115.9,115.9,115.82,115.87,18172.0,112.7515,112.7515,112.6737,112.7223,18172.0
2024-10-02 12:25:00,115.9,115.9,115.82,115.83,13848.0,112.7515,112.7515,112.6737,112.6834,13848.0
2024-10-02 12:30:00,115.84,115.87,115.81,115.84,10774.0,112.6931,112.7223,112.6639,112.6931,10774.0
2024-10-02 12:35:00,115.85,115.86,115.82,115.86,11775.0,112.7028,112.7126,112.6737,112.7126,11775.0
2024-10-02 12:40:00,115.87,115.89,115.82,115.88,4492.0,112.7223,112.7418,112.6737,112.732,4492.0
2024-10-02 12:45:00,115.88,115.91,115.86,115.89,6913.0,112.732,112.7612,112.7126,112.7418,6913.0
2024-10-02 12:50:00,115.9,115.9,115.83,115.85,8461.0,112.7515,112.7515,112.6834,112.7028,8461.0
2024-10-02 12:55:00,115.84,115.85,115.71,115.71,8669.0,112.6931,112.7028,112.5666,112.5666,8669.0
2024-10-02 13:00:00,115.72,115.81,115.67,115.79,29183.0,112.5764,112.6639,112.5277,112.6445,29183.0
2024-10-02 13:05:00,115.78,115.81,115.71,115.78,47866.0,112.6347,112.6639,112.5666,112.6347,47866.0
2024-10-02 13:10:00,115.79,115.9,115.79,115.86,15473.0,112.6445,112.7515,112.6445,112.7126,15473.0
2024-10-02 13:15:00,115.87,115.91,115.86,115.86,14396.0,112.7223,112.7612,112.7126,112.7126,14396.0
2024-10-02 13:20:00,115.87,115.95,115.85,115.93,34046.0,112.7223,112.8001,112.7028,112.7807,34046.0
2024-10-02 13:25:00,115.93,116.02,115.92,116.02,33841.0,112.7807,112.8682,112.7709,112.8682,33841.0
2024-10-02 13:30:00,116.01,116.12,116.0,116.11,27616.0,112.8585,112.9655,112.8488,112.9558,27616.0
2024-10-02 13:35:00,116.12,116.14,116.0,116.04,16206.0,112.9655,112.985,112.8488,112.8877,16206.0
2024-10-02 13:40:00,116.04,116.27,116.03,116.25,33675.0,112.8877,113.1114,112.8779,113.092,33675.0
2024-10-02 13:45:00,116.25,116.33,116.23,116.32,22186.0,113.092,113.1698,113.0725,113.1601,22186.0
2024-10-02 13:50:00,116.32,116.36,116.27,116.3,15217.0,113.1601,113.199,113.1114,113.1406,15217.0
2024-10-02 13:55:00,116.29,116.36,116.21,116.21,37872.0,113.1309,113.199,113.0531,113.0531,37872.0
2024-10-02 14:00:00,116.22,116.25,116.14,116.18,16458.0,113.0628,113.092,112.985,113.0239,16458.0
2024-10-02 14:05:00,116.18,116.21,116.11,116.12,11369.0,113.0239,113.0531,112.9558,112.9655,11369.0
2024-10-02 14:10:00,116.12,116.13,116.04,116.11,13646.0,112.9655,112.9752,112.8877,112.9558,13646.0
2024-10-02 14:15:00,116.11,116.17,116.07,116.14,27991.0,112.9558,113.0141,112.9169,112.985,27991.0
2024-10-02 14:20:00,116.13,116.14,116.08,116.11,15538.0,112.9752,112.985,112.9266,112.9558,15538.0
2024-10-02 14:25:00,116.11,116.17,116.06,116.09,12327.0,112.9558,113.0141,112.9071,112.9363,12327.0
2024-10-02 14:30:00,116.08,116.13,116.08,116.13,6897.0,112.9266,112.9752,112.9266,112.9752,6897.0
2024-10-02 14:35:00,116.15,116.18,116.08,116.13,31708.0,112.9947,113.0239,112.9266,112.9752,31708.0
2024-10-02 14:40:00,116.14,116.18,116.11,116.12,24132.0,112.985,113.0239,112.9558,112.9655,24132.0
2024-10-02 14:45:00,116.14,116.24,116.14,116.21,8524.0,112.985,113.0822,112.985,113.0531,8524.0
2024-10-02 14:50:00,116.23,116.32,116.22,116.29,8775.0,113.0725,113.1601,113.0628,113.1309,8775.0
2024-10-02 14:55:00,116.29,116.29,116.24,116.27,8747.0,113.1309,113.1309,113.0822,113.1114,8747.0
2024-10-02 15:00:00,116.27,116.33,116.25,116.32,14425.0,113.1114,113.1698,113.092,113.1601,14425.0
2024-10-02 15:05:00,116.33,116.36,116.28,116.3,16436.0,113.1698,113.199,113.1212,113.1406,16436.0
2024-10-02 15:10:00,116.3,116.34,116.28,116.31,19177.0,113.1406,113.1795,113.1212,113.1503,19177.0
2024-10-02 15:15:00,116.32,116.41,116.31,116.41,16855.0,113.1601,113.2476,113.1503,113.2476,16855.0
2024-10-02 15:20:00,116.4,116.43,116.35,116.39,42037.0,113.2379,113.2671,113.1893,113.2282,42037.0
2024-10-02 15:25:00,116.4,116.43,116.37,116.42,18508.0,113.2379,113.2671,113.2087,113.2574,18508.0
2024-10-02 15:30:00,116.42,116.67,116.41,116.66,70210.0,113.2574,113.5006,113.2476,113.4908,70210.0
2024-10-02 15:35:00,116.65,116.77,116.64,116.7,140621.0,113.4811,113.5978,113.4714,113.5297,140621.0
2024-10-02 15:40:00,116.7,116.75,116.65,116.65,42785.0,113.5297,113.5784,113.4811,113.4811,42785.0
2024-10-02 15:45:00,116.65,116.81,116.64,116.72,52021.0,113.4811,113.6368,113.4714,113.5492,52021.0
2024-10-02 15:50:00,116.74,116.78,116.64,116.66,92268.0,113.5687,113.6076,113.4714,113.4908,92268.0
2024-10-02 15:55:00,116.66,116.79,116.66,116.66,199583.0,113.4908,113.6173,113.4908,113.4908,199583.0
2024-10-03 09:30:00,116.98,117.1,116.21,116.33,47697.0,113.8021,113.9189,113.0531,113.1698,47697.0
2024-10-03 09:35:00,116.3,116.35,116.22,116.24,6480.0,113.1406,113.1893,113.0628,113.0822,6480.0
2024-10-03 09:40:00,116.21,116.49,116.21,116.38,132995.0,113.0531,113.3255,113.0531,113.2184,132995.0
2024-10-03 09:45:00,116.38,116.77,116.32,116.72,19944.0,113.2184,113.5978,113.1601,113.5492,19944.0
2024-10-03 09:50:00,116.72,116.78,116.4,116.48,10021.0,113.5492,113.6076,113.2379,113.3157,10021.0
2024-10-03 09:55:00,116.46,116.6,116.45,116.52,8500.0,113.2963,113.4325,113.2865,113.3546,8500.0
2024-10-03 10:00:00,116.55,116.55,116.39,116.45,21118.0,113.3838,113.3838,113.2282,113.2865,21118.0
2024-10-03 10:05:00,116.48,116.5,116.22,116.3,53439.0,113.3157,113.3352,113.0628,113.1406,53439.0
2024-10-03 10:10:00,116.29,116.57,116.27,116.51,22284.0,113.1309,113.4033,113.1114,113.3449,22284.0
2024-10-03 10:15:00,116.52,116.52,116.4,116.41,22220.0,113.3546,113.3546,113.2379,113.2476,22220.0
2024-10-03 10:20:00,116.43,116.63,116.41,116.48,27250.0,113.2671,113.4616,113.2476,113.3157,27250.0
2024-10-03 10:25:00,116.44,116.63,116.43,116.58,21909.0,113.2768,113.4616,113.2671,113.413,21909.0
2024-10-03 10:30:00,116.56,116.6,116.45,116.47,13418.0,113.3936,113.4325,113.2865,113.306,13418.0
2024-10-03 10:35:00,116.49,116.74,116.49,116.73,15940.0,113.3255,113.5687,113.3255,113.5589,15940.0
2024-10-03 10:40:00,116.74,116.76,116.58,116.58,16057.0,113.5687,113.5881,113.413,113.413,16057.0
2024-10-03 10:45:00,116.58,116.64,116.5,116.53,19205.0,113.413,113.4714,113.3352,113.3644,19205.0
2024-10-03 10:50:00,116.53,116.58,116.5,116.57,8613.0,113.3644,113.413,113.3352,113.4033,8613.0
2024-10-03 10:55:00,116.57,116.66,116.51,116.51,12595.0,113.4033,113.4908,113.3449,113.3449,12595.0
2024-10-03 11:00:00,116.5,116.5,116.29,116.39,15279.0,113.3352,113.3352,113.1309,113.2282,15279.0
2024-10-03 11:05:00,116.4,116.53,116.38,116.48,8916.0,113.2379,113.3644,113.2184,113.3157,8916.0
2024-10-03 11:10:00,116.47,116.49,116.2,116.2,7898.0,113.306,113.3255,113.0433,113.0433,7898.0
2024-10-03 11:15:00,116.2,116.27,116.2,116.22,3916.0,113.0433,113.1114,113.0433,113.0628,3916.0
2024-10-03 11:20:00,116.23,116.23,116.08,116.11,10665.0,113.0725,113.0725,112.9266,112.9558,10665.0
2024-10-03 11:25:00,116.12,116.12,115.98,115.98,9436.0,112.9655,112.9655,112.8293,112.8293,9436.0
2024-10-03 11:30:00,115.98,116.05,115.94,116.01,9059.0,112.8293,112.8974,112.7904,112.8585,9059.0
2024-10-03 11:35:00,116.01,116.14,116.0,116.09,8117.0,112.8585,112.985,112.8488,112.9363,8117.0
2024-10-03 11:40:00,116.08,116.22,116.04,116.05,10926.0,112.9266,113.0628,112.8877,112.8974,10926.0
2024-10-03 11:45:00,116.03,116.07,115.97,115.97,6568.0,112.8779,112.9169,112.8196,112.8196,6568.0
2024-10-03 11:50:00,115.97,115.97,115.81,115.84,9197.0,112.8196,112.8196,112.6639,112.6931,9197.0
2024-10-03 11:55:00,115.87,115.94,115.85,115.92,13612.0,112.7223,112.7904,112.7028,112.7709,13612.0
2024-10-03 12:00:00,115.9,115.98,115.88,115.95,10883.0,112.7515,112.8293,112.732,112.8001,10883.0
2024-10-03 12:05:00,115.96,116.03,115.94,116.0,8373.0,112.8099,112.8779,112.7904,112.8488,8373.0
2024-10-03 12:10:00,116.01,116.03,115.91,115.98,13272.0,112.8585,112.8779,112.7612,112.8293,13272.0
2024-10-03 12:15:00,115.96,116.02,115.95,115.98,17355.0,112.8099,112.8682,112.8001,112.8293,17355.0
2024-10-03 12:20:00,115.97,116.04,115.95,116.03,11734.0,112.8196,112.8877,112.8001,112.8779,11734.0
2024-10-03 12:25:00,116.01,116.04,115.99,116.01,3959.0,112.8585,112.8877,112.839,112.8585,3959.0
2024-10-03 12:30:00,116.0,116.03,115.96,116.0,6079.0,112.8488,112.8779,112.8099,112.8488,6079.0
2024-10-03 12:35:00,116.0,116.01,115.96,116.0,5867.0,112.8488,112.8585,112.8099,112.8488,5867.0
2024-10-03 12:40:00,115.98,116.03,115.83,115.84,22744.0,112.8293,112.8779,112.6834,112.6931,22744.0
2024-10-03 12:45:00,115.84,115.93,115.77,115.85,27115.0,112.6931,112.7807,112.625,112.7028,27115.0
2024-10-03 12:50:00,115.86,115.95,115.79,115.95,30683.0,112.7126,112.8001,112.6445,112.8001,30683.0
2024-10-03 12:55:00,115.93,116.07,115.93,115.99,11504.0,112.7807,112.9169,112.7807,112.839,11504.0
2024-10-03 13:00:00,115.99,116.03,115.67,115.68,806832.0,112.839,112.8779,112.5277,112.5375,806832.0
2024-10-03 13:05:00,115.66,115.68,115.47,115.49,16504.0,112.518,112.5375,112.3332,112.3526,16504.0
2024-10-03 13:10:00,115.49,115.74,115.48,115.74,13773.0,112.3526,112.5958,112.3429,112.5958,13773.0
2024-10-03 13:15:00,115.76,115.78,115.62,115.62,30946.0,112.6153,112.6347,112.4791,112.4791,30946.0
2024-10-03 13:20:00,115.6,115.66,115.56,115.62,5051.0,112.4596,112.518,112.4207,112.4791,5051.0
2024-10-03 13:25:00,115.64,115.8,115.63,115.65,15340.0,112.4985,112.6542,112.4888,112.5083,15340.0
2024-10-03 13:30:00,115.66,115.72,115.65,115.67,8779.0,112.518,112.5764,112.5083,112.5277,8779.0
2024-10-03 13:35:00,115.66,115.72,115.63,115.69,8143.0,112.518,112.5764,112.4888,112.5472,8143.0
2024-10-03 13:40:00,115.69,115.7,115.61,115.66,16019.0,112.5472,112.5569,112.4694,112.518,16019.0
2024-10-03 13:45:00,115.67,115.78,115.65,115.69,17545.0,112.5277,112.6347,112.5083,112.5472,17545.0
2024-10-03 13:50:00,115.69,115.7,115.58,115.58,6628.0,112.5472,112.5569,112.4402,112.4402,6628.0
2024-10-03 13:55:00,115.57,115.61,115.57,115.6,5217.0,112.4304,112.4694,112.4304,112.4596,5217.0
2024-10-03 14:00:00,115.6,115.6,115.53,115.53,6174.0,112.4596,112.4596,112.3915,112.3915,6174.0
2024-10-03 14:05:00,115.54,115.63,115.53,115.62,8156.0,112.4013,112.4888,112.3915,112.4791,8156.0
2024-10-03 14:10:00,115.63,115.65,115.6,115.64,5117.0,112.4888,112.5083,112.4596,112.4985,5117.0
2024-10-03 14:15:00,115.65,115.77,115.65,115.75,9618.0,112.5083,112.625,112.5083,112.6056,9618.0
2024-10-03 14:20:00,115.74,115.79,115.71,115.78,6845.0,112.5958,112.6445,112.5666,112.6347,6845.0
2024-10-03 14:25:00,115.76,115.76,115.7,115.73,6241.0,112.6153,112.6153,112.5569,112.5861,6241.0
2024-10-03 14:30:00,115.74,115.74,115.64,115.72,10232.0,112.5958,112.5958,112.4985,112.5764,10232.0
2024-10-03 14:35:00,115.74,115.74,115.66,115.67,5131.0,112.5958,112.5958,112.518,112.5277,5131.0
2024-10-03 14:40:00,115.68,115.74,115.67,115.73,10836.0,112.5375,112.5958,112.5277,112.5861,10836.0
2024-10-03 14:45:00,115.72,115.74,115.68,115.73,15974.0,112.5764,112.5958,112.5375,112.5861,15974.0
2024-10-03 14:50:00,115.74,115.82,115.74,115.8,10443.0,112.5958,112.6737,112.5958,112.6542,10443.0
2024-10-03 14:55:00,115.8,115.8,115.73,115.75,446456.0,112.6542,112.6542,112.5861,112.6056,446456.0
2024-10-03 15:00:00,115.76,115.79,115.65,115.7,7012.0,112.6153,112.6445,112.5083,112.5569,7012.0
2024-10-03 15:05:00,115.7,115.7,115.58,115.65,52153.0,112.5569,112.5569,112.4402,112.5083,52153.0
2024-10-03 15:10:00,115.67,115.75,115.66,115.74,19448.0,112.5277,112.6056,112.518,112.5958,19448.0
2024-10-03 15:15:00,115.75,115.77,115.72,115.73,11303.0,112.6056,112.625,112.5764,112.5861,11303.0
2024-10-03 15:20:00,115.74,115.85,115.72,115.83,14207.0,112.5958,112.7028,112.5764,112.6834,14207.0
2024-10-03 15:25:00,115.83,115.88,115.78,115.84,18270.0,112.6834,112.732,112.6347,112.6931,18270.0
2024-10-03 15:30:00,115.83,115.91,115.81,115.85,19933.0,112.6834,112.7612,112.6639,112.7028,19933.0
2024-10-03 15:35:00,115.83,115.92,115.83,115.88,15635.0,112.6834,112.7709,112.6834,112.732,15635.0
2024-10-03 15:40:00,115.88,115.93,115.78,115.84,26440.0,112.732,112.7807,112.6347,112.6931,26440.0
2024-10-03 15:45:00,115.84,115.9,115.78,115.79,24523.0,112.6931,112.7515,112.6347,112.6445,24523.0
2024-10-03 15:50:00,115.77,115.85,115.66,115.68,96726.0,112.625,112.7028,112.518,112.5375,96726.0
2024-10-03 15:55:00,115.68,115.77,115.6,115.76,197071.0,112.5375,112.625,112.4596,112.6153,197071.0
2024-10-04 09:30:00,114.63,114.87,114.44,114.52,49332.0,111.516,111.7495,111.3311,111.409,49332.0
2024-10-04 09:35:00,114.5,114.64,114.41,114.54,7655.0,111.3895,111.5257,111.302,111.4284,7655.0
2024-10-04 09:40:00,114.54,114.79,114.54,114.68,13765.0,111.4284,111.6716,111.4284,111.5646,13765.0
2024-10-04 09:45:00,114.68,114.68,114.18,114.2,29044.0,111.5646,111.5646,111.0782,111.0977,29044.0
2024-10-04 09:50:00,114.21,114.32,114.1,114.19,50609.0,111.1074,111.2144,111.0004,111.0879,50609.0
2024-10-04 09:55:00,114.24,114.36,114.07,114.08,20379.0,111.1366,111.2533,110.9712,110.9809,20379.0
2024-10-04 10:00:00,114.08,114.3,114.02,114.26,18722.0,110.9809,111.1949,110.9226,111.156,18722.0
2024-10-04 10:05:00,114.27,114.62,114.25,114.57,15820.0,111.1658,111.5063,111.1463,111.4576,15820.0
2024-10-04 10:10:00,114.56,114.6,114.41,114.45,11299.0,111.4479,111.4868,111.302,111.3409,11299.0
2024-10-04 10:15:00,114.41,114.49,114.24,114.27,14941.0,111.302,111.3798,111.1366,111.1658,14941.0
2024-10-04 10:20:00,114.26,114.26,114.05,114.2,39953.0,111.156,111.156,110.9517,111.0977,39953.0
2024-10-04 10:25:00,114.21,114.34,114.19,114.27,12523.0,111.1074,111.2339,111.0879,111.1658,12523.0
2024-10-04 10:30:00,114.25,114.27,114.03,114.06,20577.0,111.1463,111.1658,110.9323,110.9615,20577.0
2024-10-04 10:35:00,114.07,114.09,113.93,114.0,79991.0,110.9712,110.9907,110.835,110.9031,79991.0
2024-10-04 10:40:00,114.01,114.09,113.94,114.06,11515.0,110.9128,110.9907,110.8447,110.9615,11515.0
2024-10-04 10:45:00,114.06,114.07,113.99,114.03,14915.0,110.9615,110.9712,110.8934,110.9323,14915.0
2024-10-04 10:50:00,114.01,114.15,114.0,114.03,11612.0,110.9128,111.049,110.9031,110.9323,11612.0
2024-10-04 10:55:00,114.01,114.04,113.94,113.96,15068.0,110.9128,110.942,110.8447,110.8642,15068.0
2024-10-04 11:00:00,113.96,114.01,113.88,113.91,14040.0,110.8642,110.9128,110.7864,110.8155,14040.0
2024-10-04 11:05:00,113.91,113.99,113.8,113.97,11920.0,110.8155,110.8934,110.7085,110.8739,11920.0
2024-10-04 11:10:00,113.96,114.1,113.92,114.09,11526.0,110.8642,111.0004,110.8253,110.9907,11526.0
2024-10-04 11:15:00,114.08,114.11,113.94,113.97,19040.0,110.9809,111.0101,110.8447,110.8739,19040.0
2024-10-04 11:20:00,113.97,114.05,113.97,114.04,9574.0,110.8739,110.9517,110.8739,110.942,9574.0
2024-10-04 11:25:00,114.0,114.08,113.96,114.08,6257.0,110.9031,110.9809,110.8642,110.9809,6257.0
2024-10-04 11:30:00,114.08,114.24,114.08,114.23,8451.0,110.9809,111.1366,110.9809,111.1268,8451.0
2024-10-04 11:35:00,114.23,114.29,114.18,114.29,11201.0,111.1268,111.1852,111.0782,111.1852,11201.0
2024-10-04 11:40:00,114.3,114.33,114.25,114.26,6601.0,111.1949,111.2241,111.1463,111.156,6601.0
2024-10-04 11:45:00,114.27,114.31,114.23,114.24,10673.0,111.1658,111.2047,111.1268,111.1366,10673.0
2024-10-04 11:50:00,114.25,114.25,114.11,114.13,13314.0,111.1463,111.1463,111.0101,111.0296,13314.0
2024-10-04 11:55:00,114.15,114.16,114.08,114.12,8434.0,111.049,111.0587,110.9809,111.0198,8434.0
2024-10-04 12:00:00,114.13,114.22,114.13,114.22,7795.0,111.0296,111.1171,111.0296,111.1171,7795.0
2024-10-04 12:05:00,114.21,114.3,114.17,114.2,6914.0,111.1074,111.1949,111.0685,111.0977,6914.0
2024-10-04 12:10:00,114.18,114.19,114.02,114.03,10349.0,111.0782,111.0879,110.9226,110.9323,10349.0
2024-10-04 12:15:00,114.02,114.09,114.02,114.04,5133.0,110.9226,110.9907,110.9226,110.942,5133.0
2024-10-04 12:20:00,114.05,114.06,113.92,113.93,14770.0,110.9517,110.9615,110.8253,110.835,14770.0
2024-10-04 12:25:00,113.93,114.0,113.89,114.0,15251.0,110.835,110.9031,110.7961,110.9031,15251.0
2024-10-04 12:30:00,113.99,114.02,113.96,113.96,5225.0,110.8934,110.9226,110.8642,110.8642,5225.0
2024-10-04 12:35:00,114.01,114.13,113.96,114.11,11724.0,110.9128,111.0296,110.8642,111.0101,11724.0
2024-10-04 12:40:00,114.1,114.24,114.07,114.23,11838.0,111.0004,111.1366,110.9712,111.1268,11838.0
2024-10-04 12:45:00,114.22,114.27,114.16,114.18,7601.0,111.1171,111.1658,111.0587,111.0782,7601.0
2024-10-04 12:50:00,114.19,114.22,114.12,114.22,10520.0,111.0879,111.1171,111.0198,111.1171,10520.0
2024-10-04 12:55:00,114.23,114.26,114.2,114.26,3818.0,111.1268,111.156,111.0977,111.156,3818.0
2024-10-04 13:00:00,114.26,114.33,114.25,114.3,6363.0,111.156,111.2241,111.1463,111.1949,6363.0
2024-10-04 13:05:00,114.3,114.37,114.29,114.32,3698.0,111.1949,111.263,111.1852,111.2144,3698.0
2024-10-04 13:10:00,114.31,114.39,114.31,114.35,7718.0,111.2047,111.2825,111.2047,111.2436,7718.0
2024-10-04 13:15:00,114.35,114.39,114.3,114.37,11578.0,111.2436,111.2825,111.1949,111.263,11578.0
2024-10-04 13:20:00,114.37,114.44,114.35,114.38,22715.0,111.263,111.3311,111.2436,111.2728,22715.0
2024-10-04 13:25:00,114.39,114.43,114.35,114.4,11162.0,111.2825,111.3214,111.2436,111.2922,11162.0
2024-10-04 13:30:00,114.42,114.51,114.4,114.48,15623.0,111.3117,111.3992,111.2922,111.3701,15623.0
2024-10-04 13:35:00,114.47,114.5,114.37,114.4,34599.0,111.3603,111.3895,111.263,111.2922,34599.0
2024-10-04 13:40:00,114.41,114.52,114.4,114.52,61375.0,111.302,111.409,111.2922,111.409,61375.0
2024-10-04 13:45:00,114.55,114.56,114.44,114.45,21885.0,111.4382,111.4479,111.3311,111.3409,21885.0
2024-10-04 13:50:00,114.46,114.47,114.35,114.4,7822.0,111.3506,111.3603,111.2436,111.2922,7822.0
2024-10-04 13:55:00,114.41,114.51,114.4,114.44,13326.0,111.302,111.3992,111.2922,111.3311,13326.0
2024-10-04 14:00:00,114.44,114.44,114.26,114.31,14809.0,111.3311,111.3311,111.156,111.2047,14809.0
2024-10-04 14:05:00,114.31,114.43,114.28,114.37,12167.0,111.2047,111.3214,111.1755,111.263,12167.0
2024-10-04 14:10:00,114.39,114.42,114.36,114.37,10544.0,111.2825,111.3117,111.2533,111.263,10544.0
2024-10-04 14:15:00,114.36,114.37,114.32,114.35,11365.0,111.2533,111.263,111.2144,111.2436,11365.0
2024-10-04 14:20:00,114.36,114.42,114.34,114.34,20799.0,111.2533,111.3117,111.2339,111.2339,20799.0
2024-10-04 14:25:00,114.37,114.47,114.35,114.44,9250.0,111.263,111.3603,111.2436,111.3311,9250.0
2024-10-04 14:30:00,114.45,114.51,114.38,114.45,34494.0,111.3409,111.3992,111.2728,111.3409,34494.0
2024-10-04 14:35:00,114.45,114.53,114.43,114.48,38076.0,111.3409,111.4187,111.3214,111.3701,38076.0
2024-10-04 14:40:00,114.48,114.49,114.43,114.46,10293.0,111.3701,111.3798,111.3214,111.3506,10293.0
2024-10-04 14:45:00,114.46,114.52,114.45,114.48,14101.0,111.3506,111.409,111.3409,111.3701,14101.0
2024-10-04 14:50:00,114.47,114.5,114.46,114.46,16083.0,111.3603,111.3895,111.3506,111.3506,16083.0
2024-10-04 14:55:00,114.47,114.47,114.43,114.46,12357.0,111.3603,111.3603,111.3214,111.3506,12357.0
2024-10-04 15:00:00,114.45,114.47,114.4,114.45,10282.0,111.3409,111.3603,111.2922,111.3409,10282.0
2024-10-04 15:05:00,114.45,114.47,114.37,114.41,10098.0,111.3409,111.3603,111.263,111.302,10098.0
2024-10-04 15:10:00,114.39,114.45,114.38,114.43,10443.0,111.2825,111.3409,111.2728,111.3214,10443.0
2024-10-04 15:15:00,114.43,114.44,114.28,114.32,29992.0,111.3214,111.3311,111.1755,111.2144,29992.0
2024-10-04 15:20:00,114.31,114.44,114.27,114.44,51409.0,111.2047,111.3311,111.1658,111.3311,51409.0
2024-10-04 15:25:00,114.44,114.44,114.35,114.37,19516.0,111.3311,111.3311,111.2436,111.263,19516.0
2024-10-04 15:30:00,114.35,114.37,114.31,114.36,12465.0,111.2436,111.263,111.2047,111.2533,12465.0
2024-10-04 15:35:00,114.36,114.41,114.32,114.34,25308.0,111.2533,111.302,111.2144,111.2339,25308.0
2024-10-04 15:40:00,114.36,114.38,114.33,114.34,23814.0,111.2533,111.2728,111.2241,111.2339,23814.0
2024-10-04 15:45:00,114.34,114.34,114.26,114.32,29824.0,111.2339,111.2339,111.156,111.2144,29824.0
2024-10-04 15:50:00,114.36,114.4,114.33,114.35,43032.0,111.2533,111.2922,111.2241,111.2436,43032.0
2024-10-04 15:55:00,114.34,114.34,114.03,114.05,189588.0,111.2339,111.2339,110.9323,110.9517,189588.0
2024-10-07 09:30:00,113.79,113.79,112.52,112.56,107895.0,110.6988,110.6988,109.4633,109.5022,107895.0
2024-10-07 09:35:00,112.57,112.68,112.37,112.52,62076.0,109.5119,109.619,109.3174,109.4633,62076.0
2024-10-07 09:40:00,112.51,112.56,112.29,112.34,66213.0,109.4536,109.5022,109.2395,109.2882,66213.0
2024-10-07 09:45:00,112.33,112.41,112.0,112.09,55378.0,109.2785,109.3563,108.9574,109.045,55378.0
2024-10-07 09:50:00,112.07,112.12,111.82,112.08,69653.0,109.0255,109.0742,108.7823,109.0353,69653.0
2024-10-07 09:55:00,112.09,112.4,112.09,112.24,41653.0,109.045,109.3466,109.045,109.1909,41653.0
2024-10-07 10:00:00,112.28,112.32,111.96,111.98,41668.0,109.2298,109.2687,108.9185,108.938,41668.0
2024-10-07 10:05:00,111.99,112.25,111.96,112.14,75634.0,108.9477,109.2006,108.9185,109.0936,75634.0
2024-10-07 10:10:00,112.13,112.32,112.04,112.22,43902.0,109.0839,109.2687,108.9963,109.1715,43902.0
2024-10-07 10:15:00,112.18,112.39,112.12,112.37,48779.0,109.1325,109.3368,109.0742,109.3174,48779.0
2024-10-07 10:20:00,112.35,112.39,112.26,112.39,26642.0,109.2979,109.3368,109.2104,109.3368,26642.0
2024-10-07 10:25:00,112.39,112.39,112.06,112.07,34364.0,109.3368,109.3368,109.0158,109.0255,34364.0
2024-10-07 10:30:00,112.06,112.16,112.04,112.08,37836.0,109.0158,109.1131,108.9963,109.0353,37836.0
2024-10-07 10:35:00,112.08,112.1,111.8,111.82,29283.0,109.0353,109.0547,108.7629,108.7823,29283.0
2024-10-07 10:40:00,111.81,111.88,111.71,111.73,39399.0,108.7726,108.8407,108.6753,108.6948,39399.0
2024-10-07 10:45:00,111.73,111.79,111.57,111.63,53719.0,108.6948,108.7531,108.5391,108.5975,53719.0
2024-10-07 10:50:00,111.62,111.8,111.61,111.73,23415.0,108.5878,108.7629,108.578,108.6948,23415.0
2024-10-07 10:55:00,111.72,111.72,111.51,111.65,33270.0,108.685,108.685,108.4807,108.6169,33270.0
2024-10-07 11:00:00,111.66,111.89,111.66,111.84,47947.0,108.6267,108.8504,108.6267,108.8018,47947.0
2024-10-07 11:05:00,111.85,112.0,111.84,111.95,17664.0,108.8115,108.9574,108.8018,108.9088,17664.0
2024-10-07 11:10:00,111.98,112.05,111.85,111.86,17037.0,108.938,109.0061,108.8115,108.8212,17037.0
2024-10-07 11:15:00,111.85,111.91,111.85,111.86,16353.0,108.8115,108.8699,108.8115,108.8212,16353.0
2024-10-07 11:20:00,111.86,111.97,111.85,111.95,13152.0,108.8212,108.9282,108.8115,108.9088,13152.0
2024-10-07 11:25:00,111.94,111.94,111.85,111.89,14231.0,108.8991,108.8991,108.8115,108.8504,14231.0
2024-10-07 11:30:00,111.86,111.9,111.73,111.75,21036.0,108.8212,108.8601,108.6948,108.7142,21036.0
2024-10-07 11:35:00,111.74,111.87,111.74,111.8,18488.0,108.7045,108.831,108.7045,108.7629,18488.0
2024-10-07 11:40:00,111.8,111.82,111.65,111.67,30307.0,108.7629,108.7823,108.6169,108.6364,30307.0
2024-10-07 11:45:00,111.68,111.73,111.55,111.58,15864.0,108.6461,108.6948,108.5197,108.5488,15864.0
2024-10-07 11:50:00,111.6,111.6,111.32,111.35,61168.0,108.5683,108.5683,108.2959,108.3251,61168.0
2024-10-07 11:55:00,111.35,111.45,111.26,111.31,23406.0,108.3251,108.4224,108.2375,108.2862,23406.0
2024-10-07 12:00:00,111.29,111.34,111.21,111.29,18150.0,108.2667,108.3154,108.1889,108.2667,18150.0
2024-10-07 12:05:00,111.29,111.45,111.26,111.37,61963.0,108.2667,108.4224,108.2375,108.3445,61963.0
2024-10-07 12:10:00,111.35,111.35,111.18,111.28,49197.0,108.3251,108.3251,108.1597,108.257,49197.0
2024-10-07 12:15:00,111.28,111.35,111.12,111.21,174950.0,108.257,108.3251,108.1013,108.1889,174950.0
2024-10-07 12:20:00,111.16,111.23,110.86,110.88,57425.0,108.1402,108.2083,107.8484,107.8679,57425.0
2024-10-07 12:25:00,110.88,111.2,110.8,111.1,46151.0,107.8679,108.1792,107.79,108.0819,46151.0
2024-10-07 12:30:00,111.09,111.27,110.99,111.25,29616.0,108.0721,108.2473,107.9749,108.2278,29616.0
2024-10-07 12:35:00,111.24,111.35,111.16,111.21,13268.0,108.2181,108.3251,108.1402,108.1889,13268.0
2024-10-07 12:40:00,111.25,111.26,111.09,111.14,22446.0,108.2278,108.2375,108.0721,108.1208,22446.0
2024-10-07 12:45:00,111.15,111.29,111.14,111.17,14402.0,108.1305,108.2667,108.1208,108.15,14402.0
2024-10-07 12:50:00,111.15,111.2,111.12,111.16,11774.0,108.1305,108.1792,108.1013,108.1402,11774.0
2024-10-07 12:55:00,111.19,111.26,111.17,111.22,12104.0,108.1694,108.2375,108.15,108.1986,12104.0
2024-10-07 13:00:00,111.21,111.23,111.02,111.02,33590.0,108.1889,108.2083,108.0041,108.0041,33590.0
2024-10-07 13:05:00,111.02,111.06,110.95,111.04,18744.0,108.0041,108.043,107.936,108.0235,18744.0
2024-10-07 13:10:00,111.02,111.21,111.02,111.18,15201.0,108.0041,108.1889,108.0041,108.1597,15201.0
2024-10-07 13:15:00,111.19,111.29,111.18,111.23,17300.0,108.1694,108.2667,108.1597,108.2083,17300.0
2024-10-07 13:20:00,111.22,111.32,111.2,111.26,17819.0,108.1986,108.2959,108.1792,108.2375,17819.0
2024-10-07 13:25:00,111.25,111.36,111.24,111.28,81425.0,108.2278,108.3348,108.2181,108.257,81425.0
2024-10-07 13:30:00,111.27,111.3,111.2,111.3,11597.0,108.2473,108.2764,108.1792,108.2764,11597.0
2024-10-07 13:35:00,111.3,111.32,111.14,111.14,21713.0,108.2764,108.2959,108.1208,108.1208,21713.0
2024-10-07 13:40:00,111.11,111.2,111.08,111.09,18574.0,108.0916,108.1792,108.0624,108.0721,18574.0
2024-10-07 13:45:00,111.08,111.11,111.0,111.01,38649.0,108.0624,108.0916,107.9846,107.9943,38649.0
2024-10-07 13:50:00,111.0,111.01,110.85,110.86,28662.0,107.9846,107.9943,107.8387,107.8484,28662.0
2024-10-07 13:55:00,110.86,110.88,110.8,110.85,21668.0,107.8484,107.8679,107.79,107.8387,21668.0
2024-10-07 14:00:00,110.85,110.85,110.73,110.84,25959.0,107.8387,107.8387,107.7219,107.8289,25959.0
2024-10-07 14:05:00,110.84,110.92,110.78,110.92,29520.0,107.8289,107.9068,107.7706,107.9068,29520.0
2024-10-07 14:10:00,110.92,110.95,110.85,110.85,26062.0,107.9068,107.936,107.8387,107.8387,26062.0
2024-10-07 14:15:00,110.86,110.86,110.68,110.69,19040.0,107.8484,107.8484,107.6733,107.683,19040.0
2024-10-07 14:20:00,110.67,110.73,110.57,110.58,39254.0,107.6636,107.7219,107.5663,107.576,39254.0
2024-10-07 14:25:00,110.58,110.63,110.5,110.56,19606.0,107.576,107.6246,107.4982,107.5565,19606.0
2024-10-07 14:30:00,110.56,110.61,110.42,110.56,31226.0,107.5565,107.6052,107.4203,107.5565,31226.0
2024-10-07 14:35:00,110.56,110.56,110.29,110.38,57875.0,107.5565,107.5565,107.2939,107.3814,57875.0
2024-10-07 14:40:00,110.39,110.55,110.39,110.48,28290.0,107.3912,107.5468,107.3912,107.4787,28290.0
2024-10-07 14:45:00,110.49,110.5,110.41,110.45,21134.0,107.4884,107.4982,107.4106,107.4495,21134.0
2024-10-07 14:50:00,110.45,110.52,110.45,110.47,21962.0,107.4495,107.5176,107.4495,107.469,21962.0
2024-10-07 14:55:00,110.47,110.47,110.34,110.38,46099.0,107.469,107.469,107.3425,107.3814,46099.0
2024-10-07 15:00:00,110.39,110.5,110.31,110.33,35529.0,107.3912,107.4982,107.3133,107.3328,35529.0
2024-10-07 15:05:00,110.33,110.39,110.26,110.3,67595.0,107.3328,107.3912,107.2647,107.3036,67595.0
2024-10-07 15:10:00,110.31,110.35,110.14,110.14,100562.0,107.3133,107.3523,107.148,107.148,100562.0
2024-10-07 15:15:00,110.15,110.24,110.12,110.19,65885.0,107.1577,107.2452,107.1285,107.1966,65885.0
2024-10-07 15:20:00,110.18,110.44,110.14,110.41,48656.0,107.1869,107.4398,107.148,107.4106,48656.0
2024-10-07 15:25:00,110.42,110.48,110.35,110.47,42121.0,107.4203,107.4787,107.3523,107.469,42121.0
2024-10-07 15:30:00,110.51,110.61,110.25,110.25,68263.0,107.5079,107.6052,107.255,107.255,68263.0
2024-10-07 15:35:00,110.26,110.32,110.21,110.3,71129.0,107.2647,107.3231,107.2161,107.3036,71129.0
2024-10-07 15:40:00,110.3,110.33,110.2,110.29,77053.0,107.3036,107.3328,107.2063,107.2939,77053.0
2024-10-07 15:45:00,110.3,110.33,110.16,110.29,144432.0,107.3036,107.3328,107.1674,107.2939,144432.0
2024-10-07 15:50:00,110.31,110.54,110.29,110.41,122388.0,107.3133,107.5371,107.2939,107.4106,122388.0
2024-10-07 15:55:00,110.41,110.42,110.16,110.25,351203.0,107.4106,107.4203,107.1674,107.255,351203.0
2024-10-08 09:30:00,111.0,111.14,110.52,110.77,110781.0,107.9846,108.1208,107.5176,107.7608,110781.0
2024-10-08 09:35:00,110.76,110.97,110.73,110.95,30858.0,107.7511,107.9554,107.7219,107.936,30858.0
2024-10-08 09:40:00,110.95,110.96,110.66,110.95,40405.0,107.936,107.9457,107.6538,107.936,40405.0
2024-10-08 09:45:00,110.96,111.04,110.76,110.87,23516.0,107.9457,108.0235,107.7511,107.8581,23516.0
2024-10-08 09:50:00,110.87,110.87,110.53,110.59,15940.0,107.8581,107.8581,107.5274,107.5857,15940.0
2024-10-08 09:55:00,110.61,110.64,110.45,110.49,23109.0,107.6052,107.6344,107.4495,107.4884,23109.0
2024-10-08 10:00:00,110.47,110.47,110.05,110.21,58687.0,107.469,107.469,107.0604,107.2161,58687.0
2024-10-08 10:05:00,110.22,110.54,110.21,110.41,23597.0,107.2258,107.5371,107.2161,107.4106,23597.0
2024-10-08 10:10:00,110.37,110.38,110.12,110.22,30321.0,107.3717,107.3814,107.1285,107.2258,30321.0
2024-10-08 10:15:00,110.24,110.25,110.1,110.15,31190.0,107.2452,107.255,107.109,107.1577,31190.0
2024-10-08 10:20:00,110.15,110.32,110.11,110.32,51660.0,107.1577,107.3231,107.1188,107.3231,51660.0
2024-10-08 10:25:00,110.32,110.38,110.28,110.28,12411.0,107.3231,107.3814,107.2842,107.2842,12411.0
2024-10-08 10:30:00,110.27,110.33,110.21,110.23,15959.0,107.2744,107.3328,107.2161,107.2355,15959.0
2024-10-08 10:35:00,110.23,110.33,110.16,110.27,44004.0,107.2355,107.3328,107.1674,107.2744,44004.0
2024-10-08 10:40:00,110.28,110.44,110.25,110.31,29675.0,107.2842,107.4398,107.255,107.3133,29675.0
2024-10-08 10:45:00,110.31,110.38,110.17,110.18,19679.0,107.3133,107.3814,107.1771,107.1869,19679.0
2024-10-08 10:50:00,110.19,110.22,110.09,110.2,25880.0,107.1966,107.2258,107.0993,107.2063,25880.0
2024-10-08 10:55:00,110.27,110.5,110.23,110.31,22597.0,107.2744,107.4982,107.2355,107.3133,22597.0
2024-10-08 11:00:00,110.33,110.75,110.3,110.75,217186.0,107.3328,107.7414,107.3036,107.7414,217186.0
2024-10-08 11:05:00,110.73,110.89,110.73,110.79,18680.0,107.7219,107.8776,107.7219,107.7803,18680.0
2024-10-08 11:10:00,110.8,110.82,110.7,110.7,13764.0,107.79,107.8095,107.6927,107.6927,13764.0
2024-10-08 11:15:00,110.69,110.76,110.66,110.73,15638.0,107.683,107.7511,107.6538,107.7219,15638.0
2024-10-08 11:20:00,110.71,110.76,110.52,110.57,11472.0,107.7025,107.7511,107.5176,107.5663,11472.0
2024-10-08 11:25:00,110.57,110.62,110.53,110.54,8913.0,107.5663,107.6149,107.5274,107.5371,8913.0
2024-10-08 11:30:00,110.53,110.56,110.47,110.53,17648.0,107.5274,107.5565,107.469,107.5274,17648.0
2024-10-08 11:35:00,110.54,110.59,110.42,110.42,6385.0,107.5371,107.5857,107.4203,107.4203,6385.0
2024-10-08 11:40:00,110.4,110.45,110.37,110.45,7434.0,107.4009,107.4495,107.3717,107.4495,7434.0
2024-10-08 11:45:00,110.44,110.47,110.39,110.47,6377.0,107.4398,107.469,107.3912,107.469,6377.0
2024-10-08 11:50:00,110.45,110.55,110.42,110.53,16107.0,107.4495,107.5468,107.4203,107.5274,16107.0
2024-10-08 11:55:00,110.51,110.63,110.51,110.61,29725.0,107.5079,107.6246,107.5079,107.6052,29725.0
2024-10-08 12:00:00,110.6,110.73,110.55,110.73,19976.0,107.5955,107.7219,107.5468,107.7219,19976.0
2024-10-08 12:05:00,110.72,110.81,110.7,110.81,22961.0,107.7122,107.7998,107.6927,107.7998,22961.0
2024-10-08 12:10:00,110.8,110.8,110.71,110.71,25002.0,107.79,107.79,107.7025,107.7025,25002.0
2024-10-08 12:15:00,110.72,110.73,110.66,110.66,7959.0,107.7122,107.7219,107.6538,107.6538,7959.0
2024-10-08 12:20:00,110.66,110.7,110.62,110.7,11284.0,107.6538,107.6927,107.6149,107.6927,11284.0
2024-10-08 12:25:00,110.72,110.76,110.69,110.69,7006.0,107.7122,107.7511,107.683,107.683,7006.0
2024-10-08 12:30:00,110.7,110.71,110.66,110.7,5039.0,107.6927,107.7025,107.6538,107.6927,5039.0
2024-10-08 12:35:00,110.7,110.77,110.67,110.76,55960.0,107.6927,107.7608,107.6636,107.7511,55960.0
2024-10-08 12:40:00,110.77,110.81,110.72,110.73,20866.0,107.7608,107.7998,107.7122,107.7219,20866.0
2024-10-08 12:45:00,110.73,110.73,110.53,110.57,16862.0,107.7219,107.7219,107.5274,107.5663,16862.0
2024-10-08 12:50:00,110.59,110.61,110.52,110.61,11602.0,107.5857,107.6052,107.5176,107.6052,11602.0
2024-10-08 12:55:00,110.61,110.67,110.6,110.61,8580.0,107.6052,107.6636,107.5955,107.6052,8580.0
2024-10-08 13:00:00,110.61,110.71,110.6,110.71,11493.0,107.6052,107.7025,107.5955,107.7025,11493.0
2024-10-08 13:05:00,110.71,110.75,110.56,110.58,24051.0,107.7025,107.7414,107.5565,107.576,24051.0
2024-10-08 13:10:00,110.57,110.6,110.52,110.54,23718.0,107.5663,107.5955,107.5176,107.5371,23718.0
2024-10-08 13:15:00,110.54,110.64,110.51,110.6,14484.0,107.5371,107.6344,107.5079,107.5955,14484.0
2024-10-08 13:20:00,110.6,110.64,110.58,110.61,17857.0,107.5955,107.6344,107.576,107.6052,17857.0
2024-10-08 13:25:00,110.61,110.73,110.61,110.67,9905.0,107.6052,107.7219,107.6052,107.6636,9905.0
2024-10-08 13:30:00,110.68,110.72,110.68,110.7,8405.0,107.6733,107.7122,107.6733,107.6927,8405.0
2024-10-08 13:35:00,110.7,110.8,110.68,110.76,15590.0,107.6927,107.79,107.6733,107.7511,15590.0
2024-10-08 13:40:00,110.76,110.76,110.66,110.69,15997.0,107.7511,107.7511,107.6538,107.683,15997.0
2024-10-08 13:45:00,110.68,110.71,110.56,110.56,13797.0,107.6733,107.7025,107.5565,107.5565,13797.0
2024-10-08 13:50:00,110.56,110.62,110.49,110.55,23762.0,107.5565,107.6149,107.4884,107.5468,23762.0
2024-10-08 13:55:00,110.56,110.59,110.48,110.51,10898.0,107.5565,107.5857,107.4787,107.5079,10898.0
2024-10-08 14:00:00,110.53,110.6,110.52,110.59,6015.0,107.5274,107.5955,107.5176,107.5857,6015.0
2024-10-08 14:05:00,110.59,110.6,110.54,110.58,14822.0,107.5857,107.5955,107.5371,107.576,14822.0
2024-10-08 14:10:00,110.58,110.58,110.54,110.56,8921.0,107.576,107.576,107.5371,107.5565,8921.0
2024-10-08 14:15:00,110.55,110.55,110.49,110.5,9550.0,107.5468,107.5468,107.4884,107.4982,9550.0
2024-10-08 14:20:00,110.5,110.57,110.49,110.57,10620.0,107.4982,107.5663,107.4884,107.5663,10620.0
2024-10-08 14:25:00,110.57,110.65,110.56,110.63,16900.0,107.5663,107.6441,107.5565,107.6246,16900.0
2024-10-08 14:30:00,110.63,110.63,110.57,110.59,12266.0,107.6246,107.6246,107.5663,107.5857,12266.0
2024-10-08 14:35:00,110.58,110.59,110.52,110.56,13797.0,107.576,107.5857,107.5176,107.5565,13797.0
2024-10-08 14:40:00,110.56,110.56,110.38,110.41,19259.0,107.5565,107.5565,107.3814,107.4106,19259.0
2024-10-08 14:45:00,110.4,110.4,110.32,110.33,27469.0,107.4009,107.4009,107.3231,107.3328,27469.0
2024-10-08 14:50:00,110.34,110.34,110.27,110.27,23137.0,107.3425,107.3425,107.2744,107.2744,23137.0
2024-10-08 14:55:00,110.28,110.29,110.19,110.25,26822.0,107.2842,107.2939,107.1966,107.255,26822.0
2024-10-08 15:00:00,110.25,110.28,110.17,110.25,23686.0,107.255,107.2842,107.1771,107.255,23686.0
2024-10-08 15:05:00,110.24,110.42,110.24,110.37,21752.0,107.2452,107.4203,107.2452,107.3717,21752.0
2024-10-08 15:10:00,110.36,110.44,110.35,110.39,33103.0,107.362,107.4398,107.3523,107.3912,33103.0
2024-10-08 15:15:00,110.39,110.55,110.38,110.54,24940.0,107.3912,107.5468,107.3814,107.5371,24940.0
2024-10-08 15:20:00,110.54,110.85,110.53,110.72,59361.0,107.5371,107.8387,107.5274,107.7122,59361.0
2024-10-08 15:25:00,110.72,110.73,110.59,110.59,19104.0,107.7122,107.7219,107.5857,107.5857,19104.0
2024-10-08 15:30:00,110.58,110.63,110.56,110.62,29372.0,107.576,107.6246,107.5565,107.6149,29372.0
2024-10-08 15:35:00,110.63,110.74,110.62,110.7,27491.0,107.6246,107.7317,107.6149,107.6927,27491.0
2024-10-08 15:40:00,110.72,110.74,110.53,110.57,46778.0,107.7122,107.7317,107.5274,107.5663,46778.0
2024-10-08 15:45:00,110.58,110.81,110.55,110.67,674892.0,107.576,107.7998,107.5468,107.6636,674892.0
2024-10-08 15:50:00,110.67,110.74,110.62,110.66,83140.0,107.6636,107.7317,107.6149,107.6538,83140.0
2024-10-08 15:55:00,110.66,110.69,110.57,110.67,285673.0,107.6538,107.683,107.5663,107.6636,285673.0
2024-10-09 09:30:00,110.8,111.14,110.65,111.04,85353.0,107.79,108.1208,107.6441,108.0235,85353.0
2024-10-09 09:35:00,111.03,111.08,110.77,110.85,20147.0,108.0138,108.0624,107.7608,107.8387,20147.0
2024-10-09 09:40:00,110.88,111.34,110.88,111.29,56621.0,107.8679,108.3154,107.8679,108.2667,56621.0
2024-10-09 09:45:00,111.29,111.59,111.23,111.59,27487.0,108.2667,108.5586,108.2083,108.5586,27487.0
2024-10-09 09:50:00,111.57,111.62,111.43,111.44,31232.0,108.5391,108.5878,108.4029,108.4126,31232.0
2024-10-09 09:55:00,111.46,111.58,111.38,111.48,27987.0,108.4321,108.5488,108.3543,108.4516,27987.0
2024-10-09 10:00:00,111.47,111.5,111.2,111.27,35349.0,108.4418,108.471,108.1792,108.2473,35349.0
2024-10-09 10:05:00,111.27,111.3,111.18,111.19,23918.0,108.2473,108.2764,108.1597,108.1694,23918.0
2024-10-09 10:10:00,111.21,111.29,110.87,110.9,32318.0,108.1889,108.2667,107.8581,107.8873,32318.0
2024-10-09 10:15:00,110.88,110.88,110.59,110.62,13360.0,107.8679,107.8679,107.5857,107.6149,13360.0
2024-10-09 10:20:00,110.6,110.72,110.5,110.52,14078.0,107.5955,107.7122,107.4982,107.5176,14078.0
2024-10-09 10:25:00,110.51,110.65,110.45,110.45,18663.0,107.5079,107.6441,107.4495,107.4495,18663.0
2024-10-09 10:30:00,110.49,110.63,110.32,110.32,13806.0,107.4884,107.6246,107.3231,107.3231,13806.0
2024-10-09 10:35:00,110.31,110.54,110.3,110.47,11292.0,107.3133,107.5371,107.3036,107.469,11292.0
2024-10-09 10:40:00,110.48,110.64,110.48,110.59,11578.0,107.4787,107.6344,107.4787,107.5857,11578.0
2024-10-09 10:45:00,110.6,110.74,110.58,110.66,11709.0,107.5955,107.7317,107.576,107.6538,11709.0
2024-10-09 10:50:00,110.67,110.76,110.61,110.68,22221.0,107.6636,107.7511,107.6052,107.6733,22221.0
2024-10-09 10:55:00,110.65,110.68,110.57,110.62,98068.0,107.6441,107.6733,107.5663,107.6149,98068.0
2024-10-09 11:00:00,110.63,110.69,110.53,110.59,7371.0,107.6246,107.683,107.5274,107.5857,7371.0
2024-10-09 11:05:00,110.6,110.72,110.57,110.69,8122.0,107.5955,107.7122,107.5663,107.683,8122.0
2024-10-09 11:10:00,110.73,110.82,110.69,110.79,26013.0,107.7219,107.8095,107.683,107.7803,26013.0
2024-10-09 11:15:00,110.81,110.86,110.69,110.83,30808.0,107.7998,107.8484,107.683,107.8192,30808.0
2024-10-09 11:20:00,110.81,110.98,110.76,110.92,15651.0,107.7998,107.9651,107.7511,107.9068,15651.0
2024-10-09 11:25:00,110.92,111.0,110.87,110.98,9344.0,107.9068,107.9846,107.8581,107.9651,9344.0
2024-10-09 11:30:00,110.95,111.07,110.92,111.04,38597.0,107.936,108.0527,107.9068,108.0235,38597.0
2024-10-09 11:35:00,111.03,111.13,110.91,111.1,12609.0,108.0138,108.1111,107.897,108.0819,12609.0
2024-10-09 11:40:00,111.09,111.22,111.06,111.21,14167.0,108.0721,108.1986,108.043,108.1889,14167.0
2024-10-09 11:45:00,111.21,111.3,111.17,111.28,8294.0,108.1889,108.2764,108.15,108.257,8294.0
2024-10-09 11:50:00,111.22,111.27,111.18,111.21,11406.0,108.1986,108.2473,108.1597,108.1889,11406.0
2024-10-09 11:55:00,111.22,111.33,111.19,111.32,12549.0,108.1986,108.3056,108.1694,108.2959,12549.0
2024-10-09 12:00:00,111.35,111.49,111.34,111.49,13393.0,108.3251,108.4613,108.3154,108.4613,13393.0
2024-10-09 12:05:00,111.49,111.5,111.36,111.41,20729.0,108.4613,108.471,108.3348,108.3835,20729.0
2024-10-09 12:10:00,111.42,111.54,111.41,111.43,7119.0,108.3932,108.5099,108.3835,108.4029,7119.0
2024-10-09 12:15:00,111.44,111.57,111.43,111.55,18075.0,108.4126,108.5391,108.4029,108.5197,18075.0
2024-10-09 12:20:00,111.56,111.61,111.53,111.56,27878.0,108.5294,108.578,108.5002,108.5294,27878.0
2024-10-09 12:25:00,111.56,111.58,111.24,111.28,23995.0,108.5294,108.5488,108.2181,108.257,23995.0
2024-10-09 12:30:00,111.29,111.45,111.25,111.45,21049.0,108.2667,108.4224,108.2278,108.4224,21049.0
2024-10-09 12:35:00,111.46,111.51,111.41,111.48,14811.0,108.4321,108.4807,108.3835,108.4516,14811.0
2024-10-09 12:40:00,111.47,111.52,111.43,111.48,15572.0,108.4418,108.4905,108.4029,108.4516,15572.0
2024-10-09 12:45:00,111.48,111.56,111.47,111.53,14263.0,108.4516,108.5294,108.4418,108.5002,14263.0
2024-10-09 12:50:00,111.53,111.53,111.41,111.46,11798.0,108.5002,108.5002,108.3835,108.4321,11798.0
2024-10-09 12:55:00,111.45,111.47,111.4,111.45,10549.0,108.4224,108.4418,108.3737,108.4224,10549.0
2024-10-09 13:00:00,111.45,111.46,111.36,111.39,15162.0,108.4224,108.4321,108.3348,108.364,15162.0
2024-10-09 13:05:00,111.41,111.47,111.36,111.37,8695.0,108.3835,108.4418,108.3348,108.3445,8695.0
2024-10-09 13:10:00,111.38,111.49,111.38,111.47,11919.0,108.3543,108.4613,108.3543,108.4418,11919.0
2024-10-09 13:15:00,111.47,111.5,111.4,111.48,7020.0,108.4418,108.471,108.3737,108.4516,7020.0
2024-10-09 13:20:00,111.48,111.48,111.41,111.42,7275.0,108.4516,108.4516,108.3835,108.3932,7275.0
2024-10-09 13:25:00,111.42,111.46,111.39,111.39,14256.0,108.3932,108.4321,108.364,108.364,14256.0
2024-10-09 13:30:00,111.35,111.37,111.22,111.24,19424.0,108.3251,108.3445,108.1986,108.2181,19424.0
2024-10-09 13:35:00,111.23,111.29,111.18,111.2,12461.0,108.2083,108.2667,108.1597,108.1792,12461.0
2024-10-09 13:40:00,111.21,111.22,111.07,111.09,11836.0,108.1889,108.1986,108.0527,108.0721,11836.0
2024-10-09 13:45:00,111.07,111.1,110.93,110.95,14289.0,108.0527,108.0819,107.9165,107.936,14289.0
2024-10-09 13:50:00,110.95,110.99,110.89,110.9,11212.0,107.936,107.9749,107.8776,107.8873,11212.0
2024-10-09 13:55:00,110.9,110.92,110.78,110.82,14860.0,107.8873,107.9068,107.7706,107.8095,14860.0
2024-10-09 14:00:00,110.79,110.94,110.77,110.9,14903.0,107.7803,107.9262,107.7608,107.8873,14903.0
2024-10-09 14:05:00,110.89,111.04,110.88,110.96,10455.0,107.8776,108.0235,107.8679,107.9457,10455.0
2024-10-09 14:10:00,110.97,111.0,110.89,110.99,22664.0,107.9554,107.9846,107.8776,107.9749,22664.0
2024-10-09 14:15:00,110.99,111.01,110.95,111.0,21846.0,107.9749,107.9943,107.936,107.9846,21846.0
2024-10-09 14:20:00,110.99,111.02,110.86,110.94,31640.0,107.9749,108.0041,107.8484,107.9262,31640.0
2024-10-09 14:25:00,110.95,111.04,110.92,110.92,24688.0,107.936,108.0235,107.9068,107.9068,24688.0
2024-10-09 14:30:00,110.92,110.95,110.89,110.93,21112.0,107.9068,107.936,107.8776,107.9165,21112.0
2024-10-09 14:35:00,110.92,111.0,110.92,110.97,33412.0,107.9068,107.9846,107.9068,107.9554,33412.0
2024-10-09 14:40:00,110.95,111.01,110.82,110.83,14157.0,107.936,107.9943,107.8095,107.8192,14157.0
2024-10-09 14:45:00,110.83,110.89,110.79,110.86,7318.0,107.8192,107.8776,107.7803,107.8484,7318.0
2024-10-09 14:50:00,110.86,110.89,110.77,110.85,11107.0,107.8484,107.8776,107.7608,107.8387,11107.0
2024-10-09 14:55:00,110.84,110.99,110.84,110.98,12947.0,107.8289,107.9749,107.8289,107.9651,12947.0
2024-10-09 15:00:00,110.95,111.0,110.93,110.98,11019.0,107.936,107.9846,107.9165,107.9651,11019.0
2024-10-09 15:05:00,110.99,111.11,110.98,111.07,10687.0,107.9749,108.0916,107.9651,108.0527,10687.0
2024-10-09 15:10:00,111.07,111.14,111.06,111.13,10978.0,108.0527,108.1208,108.043,108.1111,10978.0
2024-10-09 15:15:00,111.13,111.28,111.12,111.26,27226.0,108.1111,108.257,108.1013,108.2375,27226.0
2024-10-09 15:20:00,111.26,111.38,111.25,111.38,24911.0,108.2375,108.3543,108.2278,108.3543,24911.0
2024-10-09 15:25:00,111.37,111.4,111.33,111.34,20161.0,108.3445,108.3737,108.3056,108.3154,20161.0
2024-10-09 15:30:00,111.34,111.46,111.3,111.39,26286.0,108.3154,108.4321,108.2764,108.364,26286.0
2024-10-09 15:35:00,111.37,111.46,111.32,111.4,22471.0,108.3445,108.4321,108.2959,108.3737,22471.0
2024-10-09 15:40:00,111.4,111.4,111.29,111.37,111433.0,108.3737,108.3737,108.2667,108.3445,111433.0
2024-10-09 15:45:00,111.36,111.55,111.36,111.49,45978.0,108.3348,108.5197,108.3348,108.4613,45978.0
2024-10-09 15:50:00,111.48,111.51,111.37,111.48,115965.0,108.4516,108.4807,108.3445,108.4516,115965.0
2024-10-09 15:55:00,111.48,111.52,111.32,111.34,245856.0,108.4516,108.4905,108.2959,108.3154,245856.0
2024-10-10 09:30:00,111.89,112.4,111.03,112.4,72428.0,108.8504,109.3466,108.0138,109.3466,72428.0
2024-10-10 09:35:00,112.42,112.7,112.31,112.7,66951.0,109.366,109.6384,109.259,109.6384,66951.0
2024-10-10 09:40:00,112.7,112.8,112.4,112.71,38677.0,109.6384,109.7357,109.3466,109.6481,38677.0
2024-10-10 09:45:00,112.69,112.99,112.61,112.91,35083.0,109.6287,109.9205,109.5509,109.8427,35083.0
2024-10-10 09:50:00,112.92,113.0,112.73,112.96,32530.0,109.8524,109.9303,109.6676,109.8913,32530.0
2024-10-10 09:55:00,112.94,113.03,112.73,112.82,60845.0,109.8719,109.9594,109.6676,109.7552,60845.0
2024-10-10 10:00:00,112.82,113.3,112.75,113.23,87236.0,109.7552,110.2221,109.6871,110.154,87236.0
2024-10-10 10:05:00,113.22,113.23,113.05,113.14,38749.0,110.1443,110.154,109.9789,110.0665,38749.0
2024-10-10 10:10:00,113.11,113.11,112.73,112.74,39186.0,110.0373,110.0373,109.6676,109.6773,39186.0
2024-10-10 10:15:00,112.71,112.9,112.69,112.77,43696.0,109.6481,109.833,109.6287,109.7065,43696.0
2024-10-10 10:20:00,112.76,113.09,112.74,112.98,42371.0,109.6968,110.0178,109.6773,109.9108,42371.0
2024-10-10 10:25:00,112.96,112.96,112.63,112.7,19857.0,109.8913,109.8913,109.5703,109.6384,19857.0
2024-10-10 10:30:00,112.73,112.92,112.68,112.92,26884.0,109.6676,109.8524,109.619,109.8524,26884.0
2024-10-10 10:35:00,112.91,113.13,112.86,112.98,23468.0,109.8427,110.0567,109.7941,109.9108,23468.0
2024-10-10 10:40:00,113.02,113.02,112.87,112.87,16320.0,109.9497,109.9497,109.8038,109.8038,16320.0
2024-10-10 10:45:00,112.85,112.88,112.67,112.76,73619.0,109.7843,109.8135,109.6092,109.6968,73619.0
2024-10-10 10:50:00,112.76,113.16,112.75,113.1,35414.0,109.6968,110.0859,109.6871,110.0275,35414.0
2024-10-10 10:55:00,113.08,113.13,112.82,113.04,37794.0,110.0081,110.0567,109.7552,109.9692,37794.0
2024-10-10 11:00:00,113.08,113.15,112.95,112.97,34970.0,110.0081,110.0762,109.8816,109.9011,34970.0
2024-10-10 11:05:00,112.96,113.0,112.8,112.92,14747.0,109.8913,109.9303,109.7357,109.8524,14747.0
2024-10-10 11:10:00,112.94,113.05,112.91,112.92,20706.0,109.8719,109.9789,109.8427,109.8524,20706.0
2024-10-10 11:15:00,112.94,112.97,112.83,112.9,13217.0,109.8719,109.9011,109.7649,109.833,13217.0
2024-10-10 11:20:00,112.91,112.93,112.77,112.8,13602.0,109.8427,109.8622,109.7065,109.7357,13602.0
2024-10-10 11:25:00,112.81,112.85,112.71,112.73,13443.0,109.7454,109.7843,109.6481,109.6676,13443.0
2024-10-10 11:30:00,112.73,112.73,112.6,112.6,12515.0,109.6676,109.6676,109.5411,109.5411,12515.0
2024-10-10 11:35:00,112.6,112.71,112.57,112.71,27722.0,109.5411,109.6481,109.5119,109.6481,27722.0
2024-10-10 11:40:00,112.72,112.75,112.67,112.71,20176.0,109.6579,109.6871,109.6092,109.6481,20176.0
2024-10-10 11:45:00,112.7,112.8,112.7,112.73,36905.0,109.6384,109.7357,109.6384,109.6676,36905.0
2024-10-10 11:50:00,112.73,112.74,112.6,112.7,13627.0,109.6676,109.6773,109.5411,109.6384,13627.0
2024-10-10 11:55:00,112.71,112.72,112.63,112.69,31105.0,109.6481,109.6579,109.5703,109.6287,31105.0
2024-10-10 12:00:00,112.68,112.74,112.66,112.69,13876.0,109.619,109.6773,109.5995,109.6287,13876.0
2024-10-10 12:05:00,112.71,112.84,112.69,112.84,12448.0,109.6481,109.7746,109.6287,109.7746,12448.0
2024-10-10 12:10:00,112.83,112.89,112.78,112.89,14760.0,109.7649,109.8233,109.7162,109.8233,14760.0
2024-10-10 12:15:00,112.89,112.9,112.82,112.89,17088.0,109.8233,109.833,109.7552,109.8233,17088.0
2024-10-10 12:20:00,112.89,113.03,112.89,113.01,34872.0,109.8233,109.9594,109.8233,109.94,34872.0
2024-10-10 12:25:00,113.01,113.04,112.94,112.97,16000.0,109.94,109.9692,109.8719,109.9011,16000.0
2024-10-10 12:30:00,112.97,113.03,112.89,112.9,12260.0,109.9011,109.9594,109.8233,109.833,12260.0
2024-10-10 12:35:00,112.91,112.99,112.9,112.96,10364.0,109.8427,109.9205,109.833,109.8913,10364.0
2024-10-10 12:40:00,112.98,112.98,112.77,112.84,26216.0,109.9108,109.9108,109.7065,109.7746,26216.0
2024-10-10 12:45:00,112.83,112.89,112.74,112.77,41182.0,109.7649,109.8233,109.6773,109.7065,41182.0
2024-10-10 12:50:00,112.77,112.82,112.73,112.82,19123.0,109.7065,109.7552,109.6676,109.7552,19123.0
2024-10-10 12:55:00,112.82,112.84,112.63,112.65,12547.0,109.7552,109.7746,109.5703,109.5898,12547.0
2024-10-10 13:00:00,112.65,112.7,112.6,112.68,13661.0,109.5898,109.6384,109.5411,109.619,13661.0
2024-10-10 13:05:00,112.68,112.83,112.68,112.82,17509.0,109.619,109.7649,109.619,109.7552,17509.0
2024-10-10 13:10:00,112.79,112.92,112.77,112.92,17956.0,109.726,109.8524,109.7065,109.8524,17956.0
2024-10-10 13:15:00,112.92,112.94,112.84,112.84,12899.0,109.8524,109.8719,109.7746,109.7746,12899.0
2024-10-10 13:20:00,112.87,112.93,112.83,112.92,13964.0,109.8038,109.8622,109.7649,109.8524,13964.0
2024-10-10 13:25:00,112.92,112.92,112.81,112.87,18581.0,109.8524,109.8524,109.7454,109.8038,18581.0
2024-10-10 13:30:00,112.88,113.0,112.87,112.97,14233.0,109.8135,109.9303,109.8038,109.9011,14233.0
2024-10-10 13:35:00,112.97,113.0,112.92,112.98,17208.0,109.9011,109.9303,109.8524,109.9108,17208.0
2024-10-10 13:40:00,113.0,113.03,112.97,112.99,13235.0,109.9303,109.9594,109.9011,109.9205,13235.0
2024-10-10 13:45:00,112.98,113.04,112.95,113.02,17674.0,109.9108,109.9692,109.8816,109.9497,17674.0
2024-10-10 13:50:00,113.03,113.03,112.91,112.96,20367.0,109.9594,109.9594,109.8427,109.8913,20367.0
2024-10-10 13:55:00,112.97,113.03,112.94,113.02,17235.0,109.9011,109.9594,109.8719,109.9497,17235.0
2024-10-10 14:00:00,113.01,113.01,112.9,112.92,23305.0,109.94,109.94,109.833,109.8524,23305.0
2024-10-10 14:05:00,112.92,112.98,112.91,112.96,17295.0,109.8524,109.9108,109.8427,109.8913,17295.0
2024-10-10 14:10:00,112.96,112.98,112.88,112.88,28983.0,109.8913,109.9108,109.8135,109.8135,28983.0
2024-10-10 14:15:00,112.87,112.93,112.86,112.88,16881.0,109.8038,109.8622,109.7941,109.8135,16881.0
2024-10-10 14:20:00,112.88,112.91,112.84,112.91,14980.0,109.8135,109.8427,109.7746,109.8427,14980.0
2024-10-10 14:25:00,112.91,113.01,112.91,113.0,33277.0,109.8427,109.94,109.8427,109.9303,33277.0
2024-10-10 14:30:00,112.98,113.0,112.86,112.94,25460.0,109.9108,109.9303,109.7941,109.8719,25460.0
2024-10-10 14:35:00,112.94,113.05,112.92,113.04,19061.0,109.8719,109.9789,109.8524,109.9692,19061.0
2024-10-10 14:40:00,113.04,113.06,112.96,112.96,20854.0,109.9692,109.9886,109.8913,109.8913,20854.0
2024-10-10 14:45:00,112.95,113.04,112.93,113.0,17747.0,109.8816,109.9692,109.8622,109.9303,17747.0
2024-10-10 14:50:00,113.0,113.0,112.88,112.91,29642.0,109.9303,109.9303,109.8135,109.8427,29642.0
2024-10-10 14:55:00,112.92,112.96,112.88,112.9,30661.0,109.8524,109.8913,109.8135,109.833,30661.0
2024-10-10 15:00:00,112.91,112.93,112.85,112.92,24986.0,109.8427,109.8622,109.7843,109.8524,24986.0
2024-10-10 15:05:00,112.92,113.03,112.91,113.03,22080.0,109.8524,109.9594,109.8427,109.9594,22080.0
2024-10-10 15:10:00,113.03,113.05,112.95,113.05,26611.0,109.9594,109.9789,109.8816,109.9789,26611.0
2024-10-10 15:15:00,113.04,113.12,112.97,113.12,32711.0,109.9692,110.047,109.9011,110.047,32711.0
2024-10-10 15:20:00,113.12,113.13,113.05,113.09,42741.0,110.047,110.0567,109.9789,110.0178,42741.0
2024-10-10 15:25:00,113.08,113.1,113.04,113.07,25462.0,110.0081,110.0275,109.9692,109.9984,25462.0
2024-10-10 15:30:00,113.07,113.16,113.05,113.14,30807.0,109.9984,110.0859,109.9789,110.0665,30807.0
2024-10-10 15:35:00,113.15,113.21,113.13,113.19,32756.0,110.0762,110.1346,110.0567,110.1151,32756.0
2024-10-10 15:40:00,113.19,113.28,113.18,113.23,36675.0,110.1151,110.2027,110.1054,110.154,36675.0
2024-10-10 15:45:00,113.23,113.28,113.22,113.25,41017.0,110.154,110.2027,110.1443,110.1735,41017.0
2024-10-10 15:50:00,113.26,113.5,113.24,113.44,133100.0,110.1832,110.4167,110.1637,110.3583,133100.0
2024-10-10 15:55:00,113.45,113.46,113.07,113.14,372819.0,110.368,110.3778,109.9984,110.0665,372819.0
2024-10-11 09:30:00,113.4,113.52,113.16,113.36,43904.0,110.3194,110.4361,110.0859,110.2805,43904.0
2024-10-11 09:35:00,113.4,113.45,113.12,113.34,9231.0,110.3194,110.368,110.047,110.261,9231.0
2024-10-11 09:40:00,113.26,113.29,113.13,113.25,15486.0,110.1832,110.2124,110.0567,110.1735,15486.0
2024-10-11 09:45:00,113.19,113.3,113.13,113.15,19734.0,110.1151,110.2221,110.0567,110.0762,19734.0
2024-10-11 09:50:00,113.17,113.53,113.16,113.37,165456.0,110.0956,110.4459,110.0859,110.2902,165456.0
2024-10-11 09:55:00,113.35,113.4,113.32,113.39,27700.0,110.2708,110.3194,110.2416,110.3097,27700.0
2024-10-11 10:00:00,113.39,113.6,113.39,113.5,13860.0,110.3097,110.514,110.3097,110.4167,13860.0
2024-10-11 10:05:00,113.5,113.7,113.49,113.67,21140.0,110.4167,110.6112,110.407,110.5821,21140.0
2024-10-11 10:10:00,113.67,113.82,113.62,113.77,23349.0,110.5821,110.728,110.5334,110.6793,23349.0
2024-10-11 10:15:00,113.79,113.96,113.79,113.87,27999.0,110.6988,110.8642,110.6988,110.7766,27999.0
2024-10-11 10:20:00,113.87,114.0,113.81,113.98,31549.0,110.7766,110.9031,110.7183,110.8836,31549.0
2024-10-11 10:25:00,113.92,114.08,113.92,113.98,10261.0,110.8253,110.9809,110.8253,110.8836,10261.0
2024-10-11 10:30:00,113.99,114.01,113.74,113.78,12066.0,110.8934,110.9128,110.6502,110.6891,12066.0
2024-10-11 10:35:00,113.77,113.84,113.49,113.58,79156.0,110.6793,110.7474,110.407,110.4945,79156.0
2024-10-11 10:40:00,113.6,113.68,113.35,113.35,10570.0,110.514,110.5918,110.2708,110.2708,10570.0
2024-10-11 10:45:00,113.34,113.63,113.34,113.63,15808.0,110.261,110.5431,110.261,110.5431,15808.0
2024-10-11 10:50:00,113.56,113.62,113.45,113.45,7311.0,110.475,110.5334,110.368,110.368,7311.0
2024-10-11 10:55:00,113.44,113.67,113.44,113.6,36511.0,110.3583,110.5821,110.3583,110.514,36511.0
2024-10-11 11:00:00,113.59,113.61,113.46,113.58,61460.0,110.5042,110.5237,110.3778,110.4945,61460.0
2024-10-11 11:05:00,113.57,113.65,113.55,113.61,9575.0,110.4848,110.5626,110.4653,110.5237,9575.0
2024-10-11 11:10:00,113.63,113.8,113.62,113.8,8734.0,110.5431,110.7085,110.5334,110.7085,8734.0
2024-10-11 11:15:00,113.79,113.92,113.79,113.92,15298.0,110.6988,110.8253,110.6988,110.8253,15298.0
2024-10-11 11:20:00,113.92,114.09,113.92,114.09,17037.0,110.8253,110.9907,110.8253,110.9907,17037.0
2024-10-11 11:25:00,114.09,114.09,113.83,113.83,22742.0,110.9907,110.9907,110.7377,110.7377,22742.0
2024-10-11 11:30:00,113.81,113.81,113.66,113.72,9974.0,110.7183,110.7183,110.5723,110.6307,9974.0
2024-10-11 11:35:00,113.69,113.84,113.69,113.84,8364.0,110.6015,110.7474,110.6015,110.7474,8364.0
2024-10-11 11:40:00,113.85,113.93,113.82,113.84,11064.0,110.7572,110.835,110.728,110.7474,11064.0
2024-10-11 11:45:00,113.84,113.87,113.76,113.76,6519.0,110.7474,110.7766,110.6696,110.6696,6519.0
2024-10-11 11:50:00,113.77,113.77,113.7,113.73,9866.0,110.6793,110.6793,110.6112,110.6404,9866.0
2024-10-11 11:55:00,113.73,113.85,113.71,113.85,29931.0,110.6404,110.7572,110.621,110.7572,29931.0
2024-10-11 12:00:00,113.86,113.92,113.86,113.91,11510.0,110.7669,110.8253,110.7669,110.8155,11510.0
2024-10-11 12:05:00,113.93,113.95,113.8,113.8,11595.0,110.835,110.8545,110.7085,110.7085,11595.0
2024-10-11 12:10:00,113.81,113.83,113.73,113.77,7840.0,110.7183,110.7377,110.6404,110.6793,7840.0
2024-10-11 12:15:00,113.76,113.84,113.76,113.8,7097.0,110.6696,110.7474,110.6696,110.7085,7097.0
2024-10-11 12:20:00,113.79,113.93,113.78,113.93,13314.0,110.6988,110.835,110.6891,110.835,13314.0
2024-10-11 12:25:00,113.92,113.93,113.81,113.82,4971.0,110.8253,110.835,110.7183,110.728,4971.0
2024-10-11 12:30:00,113.82,113.94,113.81,113.93,7046.0,110.728,110.8447,110.7183,110.835,7046.0
2024-10-11 12:35:00,113.92,113.94,113.87,113.89,6154.0,110.8253,110.8447,110.7766,110.7961,6154.0
2024-10-11 12:40:00,113.87,113.93,113.84,113.93,6030.0,110.7766,110.835,110.7474,110.835,6030.0
2024-10-11 12:45:00,113.93,114.02,113.92,114.01,20376.0,110.835,110.9226,110.8253,110.9128,20376.0
2024-10-11 12:50:00,114.0,114.1,114.0,114.02,11922.0,110.9031,111.0004,110.9031,110.9226,11922.0
2024-10-11 12:55:00,114.01,114.03,113.93,114.0,12797.0,110.9128,110.9323,110.835,110.9031,12797.0
2024-10-11 13:00:00,114.01,114.04,113.97,114.0,7131.0,110.9128,110.942,110.8739,110.9031,7131.0
2024-10-11 13:05:00,114.01,114.04,113.91,113.94,11847.0,110.9128,110.942,110.8155,110.8447,11847.0
2024-10-11 13:10:00,113.95,114.1,113.95,114.01,18868.0,110.8545,111.0004,110.8545,110.9128,18868.0
2024-10-11 13:15:00,114.01,114.05,113.96,114.05,7852.0,110.9128,110.9517,110.8642,110.9517,7852.0
2024-10-11 13:20:00,114.05,114.06,113.97,114.0,4914.0,110.9517,110.9615,110.8739,110.9031,4914.0
2024-10-11 13:25:00,113.97,114.02,113.95,113.97,5295.0,110.8739,110.9226,110.8545,110.8739,5295.0
2024-10-11 13:30:00,113.98,113.98,113.82,113.87,9682.0,110.8836,110.8836,110.728,110.7766,9682.0
2024-10-11 13:35:00,113.87,113.92,113.81,113.91,21600.0,110.7766,110.8253,110.7183,110.8155,21600.0
2024-10-11 13:40:00,113.91,113.93,113.87,113.9,6885.0,110.8155,110.835,110.7766,110.8058,6885.0
2024-10-11 13:45:00,113.91,113.93,113.85,113.93,11500.0,110.8155,110.835,110.7572,110.835,11500.0
2024-10-11 13:50:00,113.9,113.9,113.84,113.86,7417.0,110.8058,110.8058,110.7474,110.7669,7417.0
2024-10-11 13:55:00,113.85,113.87,113.83,113.85,5328.0,110.7572,110.7766,110.7377,110.7572,5328.0
2024-10-11 14:00:00,113.82,113.93,113.82,113.92,10895.0,110.728,110.835,110.728,110.8253,10895.0
2024-10-11 14:05:00,113.92,113.92,113.88,113.88,5128.0,110.8253,110.8253,110.7864,110.7864,5128.0
2024-10-11 14:10:00,113.87,113.91,113.86,113.89,6361.0,110.7766,110.8155,110.7669,110.7961,6361.0
2024-10-11 14:15:00,113.9,113.98,113.88,113.94,21676.0,110.8058,110.8836,110.7864,110.8447,21676.0
2024-10-11 14:20:00,113.93,113.93,113.84,113.84,8582.0,110.835,110.835,110.7474,110.7474,8582.0
2024-10-11 14:25:00,113.83,113.83,113.76,113.78,9178.0,110.7377,110.7377,110.6696,110.6891,9178.0
2024-10-11 14:30:00,113.78,113.83,113.75,113.75,10899.0,110.6891,110.7377,110.6599,110.6599,10899.0
2024-10-11 14:35:00,113.75,113.8,113.75,113.79,11406.0,110.6599,110.7085,110.6599,110.6988,11406.0
2024-10-11 14:40:00,113.78,113.83,113.76,113.81,8740.0,110.6891,110.7377,110.6696,110.7183,8740.0
2024-10-11 14:45:00,113.82,113.87,113.8,113.84,9336.0,110.728,110.7766,110.7085,110.7474,9336.0
2024-10-11 14:50:00,113.83,113.86,113.78,113.84,14742.0,110.7377,110.7669,110.6891,110.7474,14742.0
2024-10-11 14:55:00,113.83,113.92,113.83,113.86,15394.0,110.7377,110.8253,110.7377,110.7669,15394.0
2024-10-11 15:00:00,113.86,113.98,113.85,113.96,15153.0,110.7669,110.8836,110.7572,110.8642,15153.0
2024-10-11 15:05:00,113.95,113.97,113.85,113.88,24151.0,110.8545,110.8739,110.7572,110.7864,24151.0
2024-10-11 15:10:00,113.88,113.97,113.88,113.89,51497.0,110.7864,110.8739,110.7864,110.7961,51497.0
2024-10-11 15:15:00,113.9,113.98,113.89,113.93,19150.0,110.8058,110.8836,110.7961,110.835,19150.0
2024-10-11 15:20:00,113.94,114.05,113.93,114.04,19119.0,110.8447,110.9517,110.835,110.942,19119.0
2024-10-11 15:25:00,114.04,114.09,114.0,114.07,34825.0,110.942,110.9907,110.9031,110.9712,34825.0
2024-10-11 15:30:00,114.07,114.14,114.01,114.12,20736.0,110.9712,111.0393,110.9128,111.0198,20736.0
2024-10-11 15:35:00,114.11,114.2,114.1,114.16,26895.0,111.0101,111.0977,111.0004,111.0587,26895.0
2024-10-11 15:40:00,114.15,114.16,114.08,114.13,36082.0,111.049,111.0587,110.9809,111.0296,36082.0
2024-10-11 15:45:00,114.14,114.14,113.96,114.0,47119.0,111.0393,111.0393,110.8642,110.9031,47119.0
2024-10-11 15:50:00,114.0,114.27,114.0,114.26,120572.0,110.9031,111.1658,110.9031,111.156,120572.0
2024-10-11 15:55:00,114.25,114.33,114.14,114.17,216619.0,111.1463,111.2241,111.0393,111.0685,216619.0
2024-10-14 09:30:00,114.17,114.45,114.16,114.45,57015.0,111.0685,111.3409,111.0587,111.3409,57015.0
2024-10-14 09:35:00,114.4,114.56,114.34,114.48,10984.0,111.2922,111.4479,111.2339,111.3701,10984.0
2024-10-14 09:40:00,114.45,114.53,114.26,114.34,14252.0,111.3409,111.4187,111.156,111.2339,14252.0
2024-10-14 09:45:00,114.27,114.44,114.25,114.43,11101.0,111.1658,111.3311,111.1463,111.3214,11101.0
2024-10-14 09:50:00,114.47,114.56,114.44,114.54,19670.0,111.3603,111.4479,111.3311,111.4284,19670.0
2024-10-14 09:55:00,114.6,114.64,114.52,114.61,14293.0,111.4868,111.5257,111.409,111.4965,14293.0
2024-10-14 10:00:00,114.65,114.72,114.61,114.65,6294.0,111.5354,111.6035,111.4965,111.5354,6294.0
2024-10-14 10:05:00,114.6,114.66,114.52,114.61,5670.0,111.4868,111.5452,111.409,111.4965,5670.0
2024-10-14 10:10:00,114.64,114.68,114.56,114.68,4513.0,111.5257,111.5646,111.4479,111.5646,4513.0
2024-10-14 10:15:00,114.75,114.96,114.71,114.96,9316.0,111.6327,111.837,111.5938,111.837,9316.0
2024-10-14 10:20:00,114.92,114.96,114.85,114.87,3357.0,111.7981,111.837,111.73,111.7495,3357.0
2024-10-14 10:25:00,114.85,114.94,114.83,114.86,5265.0,111.73,111.8176,111.7105,111.7397,5265.0
2024-10-14 10:30:00,114.88,115.05,114.86,115.0,10436.0,111.7592,111.9246,111.7397,111.8759,10436.0
2024-10-14 10:35:00,115.0,115.01,114.95,114.96,4850.0,111.8759,111.8857,111.8273,111.837,4850.0
2024-10-14 10:40:00,114.98,114.99,114.93,114.96,5102.0,111.8565,111.8662,111.8078,111.837,5102.0
2024-10-14 10:45:00,114.99,115.05,114.92,114.92,13134.0,111.8662,111.9246,111.7981,111.7981,13134.0
2024-10-14 10:50:00,114.91,115.05,114.88,114.88,8578.0,111.7884,111.9246,111.7592,111.7592,8578.0
2024-10-14 10:55:00,114.87,115.01,114.8,115.0,5947.0,111.7495,111.8857,111.6814,111.8759,5947.0
2024-10-14 11:00:00,114.98,115.12,114.93,114.97,16821.0,111.8565,111.9927,111.8078,111.8467,16821.0
2024-10-14 11:05:00,114.99,115.0,114.84,114.89,7914.0,111.8662,111.8759,111.7203,111.7689,7914.0
2024-10-14 11:10:00,114.84,114.88,114.83,114.88,4612.0,111.7203,111.7592,111.7105,111.7592,4612.0
2024-10-14 11:15:00,114.85,115.0,114.85,115.0,13009.0,111.73,111.8759,111.73,111.8759,13009.0
2024-10-14 11:20:00,115.01,115.08,115.01,115.05,7456.0,111.8857,111.9538,111.8857,111.9246,7456.0
2024-10-14 11:25:00,115.06,115.11,114.98,115.04,8278.0,111.9343,111.9829,111.8565,111.9148,8278.0
2024-10-14 11:30:00,115.06,115.15,115.03,115.03,4927.0,111.9343,112.0219,111.9051,111.9051,4927.0
2024-10-14 11:35:00,115.04,115.13,115.03,115.1,5580.0,111.9148,112.0024,111.9051,111.9732,5580.0
2024-10-14 11:40:00,115.09,115.16,115.09,115.15,6043.0,111.9635,112.0316,111.9635,112.0219,6043.0
2024-10-14 11:45:00,115.16,115.19,115.05,115.11,5449.0,112.0316,112.0608,111.9246,111.9829,5449.0
2024-10-14 11:50:00,115.11,115.11,115.04,115.07,8448.0,111.9829,111.9829,111.9148,111.944,8448.0
2024-10-14 11:55:00,115.05,115.14,115.05,115.08,13690.0,111.9246,112.0121,111.9246,111.9538,13690.0
2024-10-14 12:00:00,115.09,115.12,114.99,114.99,10430.0,111.9635,111.9927,111.8662,111.8662,10430.0
2024-10-14 12:05:00,114.98,115.01,114.92,114.92,7207.0,111.8565,111.8857,111.7981,111.7981,7207.0
2024-10-14 12:10:00,114.91,114.93,114.89,114.92,3835.0,111.7884,111.8078,111.7689,111.7981,3835.0
2024-10-14 12:15:00,114.93,115.0,114.92,114.96,10618.0,111.8078,111.8759,111.7981,111.837,10618.0
2024-10-14 12:20:00,114.96,115.0,114.92,114.98,10373.0,111.837,111.8759,111.7981,111.8565,10373.0
2024-10-14 12:25:00,114.97,114.99,114.96,114.96,8283.0,111.8467,111.8662,111.837,111.837,8283.0
2024-10-14 12:30:00,114.94,115.01,114.93,115.0,6011.0,111.8176,111.8857,111.8078,111.8759,6011.0
2024-10-14 12:35:00,115.01,115.02,114.95,114.97,4924.0,111.8857,111.8954,111.8273,111.8467,4924.0
2024-10-14 12:40:00,114.97,114.98,114.93,114.97,6185.0,111.8467,111.8565,111.8078,111.8467,6185.0
2024-10-14 12:45:00,114.96,114.97,114.92,114.97,4301.0,111.837,111.8467,111.7981,111.8467,4301.0
2024-10-14 12:50:00,114.97,115.03,114.96,115.03,6283.0,111.8467,111.9051,111.837,111.9051,6283.0
2024-10-14 12:55:00,115.03,115.06,115.01,115.05,19846.0,111.9051,111.9343,111.8857,111.9246,19846.0
2024-10-14 13:00:00,115.05,115.05,114.98,114.99,19193.0,111.9246,111.9246,111.8565,111.8662,19193.0
2024-10-14 13:05:00,114.99,115.0,114.92,114.94,8504.0,111.8662,111.8759,111.7981,111.8176,8504.0
2024-10-14 13:10:00,114.93,114.94,114.82,114.82,9947.0,111.8078,111.8176,111.7008,111.7008,9947.0
2024-10-14 13:15:00,114.82,114.83,114.76,114.81,8072.0,111.7008,111.7105,111.6425,111.6911,8072.0
2024-10-14 13:20:00,114.81,114.81,114.72,114.75,10132.0,111.6911,111.6911,111.6035,111.6327,10132.0
2024-10-14 13:25:00,114.75,114.81,114.71,114.78,13615.0,111.6327,111.6911,111.5938,111.6619,13615.0
2024-10-14 13:30:00,114.78,114.8,114.76,114.76,9059.0,111.6619,111.6814,111.6425,111.6425,9059.0
2024-10-14 13:35:00,114.75,114.76,114.7,114.71,5903.0,111.6327,111.6425,111.5841,111.5938,5903.0
2024-10-14 13:40:00,114.71,114.72,114.67,114.67,6764.0,111.5938,111.6035,111.5549,111.5549,6764.0
2024-10-14 13:45:00,114.7,114.72,114.68,114.72,4972.0,111.5841,111.6035,111.5646,111.6035,4972.0
2024-10-14 13:50:00,114.72,114.79,114.72,114.75,7812.0,111.6035,111.6716,111.6035,111.6327,7812.0
2024-10-14 13:55:00,114.75,114.78,114.75,114.76,8137.0,111.6327,111.6619,111.6327,111.6425,8137.0
2024-10-14 14:00:00,114.76,114.84,114.75,114.82,11610.0,111.6425,111.7203,111.6327,111.7008,11610.0
2024-10-14 14:05:00,114.82,114.86,114.8,114.83,13533.0,111.7008,111.7397,111.6814,111.7105,13533.0
2024-10-14 14:10:00,114.83,114.85,114.68,114.7,12250.0,111.7105,111.73,111.5646,111.5841,12250.0
2024-10-14 14:15:00,114.7,114.76,114.69,114.73,16133.0,111.5841,111.6425,111.5744,111.6133,16133.0
2024-10-14 14:20:00,114.74,114.84,114.74,114.84,9161.0,111.623,111.7203,111.623,111.7203,9161.0
2024-10-14 14:25:00,114.83,114.83,114.78,114.78,9065.0,111.7105,111.7105,111.6619,111.6619,9065.0
2024-10-14 14:30:00,114.76,114.8,114.75,114.8,7759.0,111.6425,111.6814,111.6327,111.6814,7759.0
2024-10-14 14:35:00,114.79,114.86,114.79,114.82,11755.0,111.6716,111.7397,111.6716,111.7008,11755.0
2024-10-14 14:40:00,114.82,114.82,114.73,114.73,10095.0,111.7008,111.7008,111.6133,111.6133,10095.0
2024-10-14 14:45:00,114.72,114.82,114.72,114.81,7368.0,111.6035,111.7008,111.6035,111.6911,7368.0
2024-10-14 14:50:00,114.82,114.89,114.82,114.87,8090.0,111.7008,111.7689,111.7008,111.7495,8090.0
2024-10-14 14:55:00,114.86,114.9,114.84,114.89,7022.0,111.7397,111.7786,111.7203,111.7689,7022.0
2024-10-14 15:00:00,114.9,114.96,114.87,114.95,11738.0,111.7786,111.837,111.7495,111.8273,11738.0
2024-10-14 15:05:00,114.95,114.95,114.91,114.92,6753.0,111.8273,111.8273,111.7884,111.7981,6753.0
2024-10-14 15:10:00,114.92,114.94,114.86,114.89,9952.0,111.7981,111.8176,111.7397,111.7689,9952.0
2024-10-14 15:15:00,114.89,115.05,114.89,115.04,30302.0,111.7689,111.9246,111.7689,111.9148,30302.0
2024-10-14 15:20:00,115.04,115.12,115.02,115.07,14765.0,111.9148,111.9927,111.8954,111.944,14765.0
2024-10-14 15:25:00,115.08,115.1,115.01,115.03,18505.0,111.9538,111.9732,111.8857,111.9051,18505.0
2024-10-14 15:30:00,115.03,115.07,114.97,115.05,16059.0,111.9051,111.944,111.8467,111.9246,16059.0
2024-10-14 15:35:00,115.04,115.1,115.02,115.09,17686.0,111.9148,111.9732,111.8954,111.9635,17686.0
2024-10-14 15:40:00,115.08,115.12,115.06,115.07,21570.0,111.9538,111.9927,111.9343,111.944,21570.0
2024-10-14 15:45:00,115.07,115.22,115.05,115.2,35666.0,111.944,112.09,111.9246,112.0705,35666.0
2024-10-14 15:50:00,115.2,115.25,115.13,115.14,53708.0,112.0705,112.1191,112.0024,112.0121,53708.0
2024-10-14 15:55:00,115.15,115.26,115.06,115.08,162896.0,112.0219,112.1289,111.9343,111.9538,162896.0
2024-10-15 09:30:00,116.5,116.9,115.7,116.83,80354.0,113.3352,113.7243,112.5569,113.6562,80354.0
2024-10-15 09:35:00,116.81,116.9,116.64,116.75,50293.0,113.6368,113.7243,113.4714,113.5784,50293.0
2024-10-15 09:40:00,116.78,116.81,116.6,116.74,16232.0,113.6076,113.6368,113.4325,113.5687,16232.0
2024-10-15 09:45:00,116.72,116.97,116.72,116.95,32666.0,113.5492,113.7924,113.5492,113.773,32666.0
2024-10-15 09:50:00,116.96,117.14,116.9,116.9,37670.0,113.7827,113.9578,113.7243,113.7243,37670.0
2024-10-15 09:55:00,116.9,116.99,116.75,116.98,20029.0,113.7243,113.8119,113.5784,113.8021,20029.0
2024-10-15 10:00:00,116.98,117.04,116.93,117.02,26993.0,113.8021,113.8605,113.7535,113.8411,26993.0
2024-10-15 10:05:00,117.02,117.03,116.85,116.94,19510.0,113.8411,113.8508,113.6757,113.7632,19510.0
2024-10-15 10:10:00,116.98,117.13,116.95,117.08,23699.0,113.8021,113.9481,113.773,113.8994,23699.0
2024-10-15 10:15:00,117.09,117.42,117.09,117.35,21765.0,113.9092,114.2302,113.9092,114.1621,21765.0
2024-10-15 10:20:00,117.35,117.54,117.32,117.43,41932.0,114.1621,114.3469,114.1329,114.2399,41932.0
2024-10-15 10:25:00,117.43,117.51,117.25,117.48,34811.0,114.2399,114.3177,114.0648,114.2886,34811.0
2024-10-15 10:30:00,117.48,117.72,117.37,117.49,35637.0,114.2886,114.522,114.1815,114.2983,35637.0
2024-10-15 10:35:00,117.45,117.89,117.45,117.84,29451.0,114.2594,114.6874,114.2594,114.6388,29451.0
2024-10-15 10:40:00,117.85,118.03,117.62,117.72,41195.0,114.6485,114.8236,114.4248,114.522,41195.0
2024-10-15 10:45:00,117.75,117.75,117.43,117.52,24715.0,114.5512,114.5512,114.2399,114.3275,24715.0
2024-10-15 10:50:00,117.53,117.6,117.39,117.45,18644.0,114.3372,114.4053,114.201,114.2594,18644.0
2024-10-15 10:55:00,117.43,117.58,117.3,117.49,34760.0,114.2399,114.3858,114.1134,114.2983,34760.0
2024-10-15 11:00:00,117.48,117.62,117.45,117.59,22799.0,114.2886,114.4248,114.2594,114.3956,22799.0
2024-10-15 11:05:00,117.56,117.69,117.5,117.67,21769.0,114.3664,114.4929,114.308,114.4734,21769.0
2024-10-15 11:10:00,117.67,117.72,117.37,117.38,13191.0,114.4734,114.522,114.1815,114.1913,13191.0
2024-10-15 11:15:00,117.36,117.6,117.33,117.58,14903.0,114.1718,114.4053,114.1426,114.3858,14903.0
2024-10-15 11:20:00,117.57,117.77,117.56,117.77,13887.0,114.3761,114.5707,114.3664,114.5707,13887.0
2024-10-15 11:25:00,117.74,117.92,117.72,117.91,12687.0,114.5415,114.7166,114.522,114.7069,12687.0
2024-10-15 11:30:00,117.91,117.92,117.74,117.8,7881.0,114.7069,114.7166,114.5415,114.5999,7881.0
2024-10-15 11:35:00,117.8,118.02,117.8,118.02,30204.0,114.5999,114.8139,114.5999,114.8139,30204.0
2024-10-15 11:40:00,118.02,118.06,117.94,118.03,41926.0,114.8139,114.8528,114.7361,114.8236,41926.0
2024-10-15 11:45:00,118.0,118.07,117.81,117.81,20645.0,114.7944,114.8625,114.6096,114.6096,20645.0
2024-10-15 11:50:00,117.8,117.82,117.7,117.81,27586.0,114.5999,114.6193,114.5026,114.6096,27586.0
2024-10-15 11:55:00,117.79,117.89,117.71,117.85,9776.0,114.5901,114.6874,114.5123,114.6485,9776.0
2024-10-15 12:00:00,117.82,117.84,117.72,117.75,12340.0,114.6193,114.6388,114.522,114.5512,12340.0
2024-10-15 12:05:00,117.74,117.78,117.59,117.6,8232.0,114.5415,114.5804,114.3956,114.4053,8232.0
2024-10-15 12:10:00,117.59,117.61,117.44,117.48,11163.0,114.3956,114.415,114.2496,114.2886,11163.0
2024-10-15 12:15:00,117.49,117.53,117.43,117.52,15009.0,114.2983,114.3372,114.2399,114.3275,15009.0
2024-10-15 12:20:00,117.52,117.57,117.51,117.55,9232.0,114.3275,114.3761,114.3177,114.3567,9232.0
2024-10-15 12:25:00,117.55,117.57,117.51,117.52,8453.0,114.3567,114.3761,114.3177,114.3275,8453.0
2024-10-15 12:30:00,117.52,117.55,117.48,117.54,11787.0,114.3275,114.3567,114.2886,114.3469,11787.0
2024-10-15 12:35:00,117.51,117.53,117.44,117.5,9610.0,114.3177,114.3372,114.2496,114.308,9610.0
2024-10-15 12:40:00,117.5,117.52,117.44,117.45,12380.0,114.308,114.3275,114.2496,114.2594,12380.0
2024-10-15 12:45:00,117.45,117.59,117.44,117.56,9759.0,114.2594,114.3956,114.2496,114.3664,9759.0
2024-10-15 12:50:00,117.54,117.62,117.54,117.58,8424.0,114.3469,114.4248,114.3469,114.3858,8424.0
2024-10-15 12:55:00,117.58,117.7,117.54,117.66,13034.0,114.3858,114.5026,114.3469,114.4637,13034.0
2024-10-15 13:00:00,117.67,117.7,117.64,117.68,7263.0,114.4734,114.5026,114.4442,114.4831,7263.0
2024-10-15 13:05:00,117.69,117.76,117.69,117.75,9810.0,114.4929,114.561,114.4929,114.5512,9810.0
2024-10-15 13:10:00,117.74,117.76,117.59,117.59,9392.0,114.5415,114.561,114.3956,114.3956,9392.0
2024-10-15 13:15:00,117.59,117.7,117.59,117.66,9867.0,114.3956,114.5026,114.3956,114.4637,9867.0
2024-10-15 13:20:00,117.66,117.77,117.64,117.75,10874.0,114.4637,114.5707,114.4442,114.5512,10874.0
2024-10-15 13:25:00,117.75,117.75,117.7,117.71,6797.0,114.5512,114.5512,114.5026,114.5123,6797.0
2024-10-15 13:30:00,117.72,117.74,117.67,117.73,8435.0,114.522,114.5415,114.4734,114.5318,8435.0
2024-10-15 13:35:00,117.72,117.72,117.65,117.67,8264.0,114.522,114.522,114.4539,114.4734,8264.0
2024-10-15 13:40:00,117.66,117.7,117.65,117.67,6642.0,114.4637,114.5026,114.4539,114.4734,6642.0
2024-10-15 13:45:00,117.66,117.66,117.54,117.58,7805.0,114.4637,114.4637,114.3469,114.3858,7805.0
2024-10-15 13:50:00,117.58,117.59,117.46,117.46,5687.0,114.3858,114.3956,114.2691,114.2691,5687.0
2024-10-15 13:55:00,117.47,117.47,117.33,117.38,16527.0,114.2788,114.2788,114.1426,114.1913,16527.0
2024-10-15 14:00:00,117.37,117.39,117.27,117.27,5380.0,114.1815,114.201,114.0843,114.0843,5380.0
2024-10-15 14:05:00,117.31,117.38,117.26,117.34,9007.0,114.1232,114.1913,114.0745,114.1524,9007.0
2024-10-15 14:10:00,117.34,117.41,117.34,117.39,7527.0,114.1524,114.2205,114.1524,114.201,7527.0
2024-10-15 14:15:00,117.39,117.43,117.27,117.3,8779.0,114.201,114.2399,114.0843,114.1134,8779.0
2024-10-15 14:20:00,117.3,117.3,117.19,117.21,7343.0,114.1134,114.1134,114.0064,114.0259,7343.0
2024-10-15 14:25:00,117.22,117.28,117.21,117.28,6128.0,114.0356,114.094,114.0259,114.094,6128.0
2024-10-15 14:30:00,117.27,117.27,117.18,117.22,7585.0,114.0843,114.0843,113.9967,114.0356,7585.0
2024-10-15 14:35:00,117.23,117.28,117.22,117.27,5422.0,114.0454,114.094,114.0356,114.0843,5422.0
2024-10-15 14:40:00,117.27,117.28,117.12,117.17,7408.0,114.0843,114.094,113.9383,113.987,7408.0
2024-10-15 14:45:00,117.18,117.18,117.07,117.17,8842.0,113.9967,113.9967,113.8897,113.987,8842.0
2024-10-15 14:50:00,117.2,117.25,117.12,117.14,10351.0,114.0162,114.0648,113.9383,113.9578,10351.0
2024-10-15 14:55:00,117.17,117.25,117.16,117.25,11667.0,113.987,114.0648,113.9773,114.0648,11667.0
2024-10-15 15:00:00,117.25,117.27,117.17,117.17,12064.0,114.0648,114.0843,113.987,113.987,12064.0
2024-10-15 15:05:00,117.17,117.2,117.05,117.05,15398.0,113.987,114.0162,113.8702,113.8702,15398.0
2024-10-15 15:10:00,117.05,117.16,116.98,117.12,19005.0,113.8702,113.9773,113.8021,113.9383,19005.0
2024-10-15 15:15:00,117.12,117.15,117.04,117.07,16806.0,113.9383,113.9675,113.8605,113.8897,16806.0
2024-10-15 15:20:00,117.08,117.14,117.01,117.1,13080.0,113.8994,113.9578,113.8313,113.9189,13080.0
2024-10-15 15:25:00,117.08,117.1,117.04,117.08,13267.0,113.8994,113.9189,113.8605,113.8994,13267.0
2024-10-15 15:30:00,117.07,117.19,117.07,117.17,18371.0,113.8897,114.0064,113.8897,113.987,18371.0
2024-10-15 15:35:00,117.17,117.28,117.15,117.24,15960.0,113.987,114.094,113.9675,114.0551,15960.0
2024-10-15 15:40:00,117.25,117.28,117.13,117.13,26678.0,114.0648,114.094,113.9481,113.9481,26678.0
2024-10-15 15:45:00,117.14,117.21,117.14,117.2,19900.0,113.9578,114.0259,113.9578,114.0162,19900.0
2024-10-15 15:50:00,117.2,117.21,117.05,117.13,44523.0,114.0162,114.0259,113.8702,113.9481,44523.0
2024-10-15 15:55:00,117.13,117.19,116.96,117.15,155008.0,113.9481,114.0064,113.7827,113.9675,155008.0
2024-10-16 09:30:00,117.6,117.6,116.95,117.22,55103.0,114.4053,114.4053,113.773,114.0356,55103.0
2024-10-16 09:35:00,117.23,117.4,117.23,117.33,11232.0,114.0454,114.2107,114.0454,114.1426,11232.0
2024-10-16 09:40:00,117.4,117.7,117.28,117.65,15477.0,114.2107,114.5026,114.094,114.4539,15477.0
2024-10-16 09:45:00,117.67,117.81,117.65,117.79,16656.0,114.4734,114.6096,114.4539,114.5901,16656.0
2024-10-16 09:50:00,117.76,118.01,117.76,117.85,73328.0,114.561,114.8042,114.561,114.6485,73328.0
2024-10-16 09:55:00,117.85,118.23,117.85,118.22,34890.0,114.6485,115.0182,114.6485,115.0085,34890.0
2024-10-16 10:00:00,118.23,118.27,118.06,118.18,39295.0,115.0182,115.0571,114.8528,114.9695,39295.0
2024-10-16 10:05:00,118.14,118.27,118.13,118.27,14992.0,114.9306,115.0571,114.9209,115.0571,14992.0
2024-10-16 10:10:00,118.25,118.32,118.05,118.07,11104.0,115.0376,115.1057,114.8431,114.8625,11104.0
2024-10-16 10:15:00,118.04,118.29,118.01,118.29,16836.0,114.8333,115.0766,114.8042,115.0766,16836.0
2024-10-16 10:20:00,118.3,118.4,118.21,118.29,17827.0,115.0863,115.1836,114.9987,115.0766,17827.0
2024-10-16 10:25:00,118.29,118.36,118.2,118.28,10834.0,115.0766,115.1447,114.989,115.0668,10834.0
2024-10-16 10:30:00,118.24,118.39,118.14,118.2,13434.0,115.0279,115.1738,114.9306,114.989,13434.0
2024-10-16 10:35:00,118.19,118.4,118.19,118.36,13317.0,114.9793,115.1836,114.9793,115.1447,13317.0
2024-10-16 10:40:00,118.35,118.48,118.35,118.35,11495.0,115.1349,115.2614,115.1349,115.1349,11495.0
2024-10-16 10:45:00,118.39,118.4,118.23,118.37,11631.0,115.1738,115.1836,115.0182,115.1544,11631.0
2024-10-16 10:50:00,118.37,118.47,118.31,118.45,25401.0,115.1544,115.2517,115.096,115.2322,25401.0
2024-10-16 10:55:00,118.44,118.53,118.38,118.53,43026.0,115.2225,115.31,115.1641,115.31,43026.0
2024-10-16 11:00:00,118.53,118.68,118.53,118.58,45203.0,115.31,115.456,115.31,115.3587,45203.0
2024-10-16 11:05:00,118.58,118.67,118.51,118.64,34772.0,115.3587,115.4462,115.2906,115.417,34772.0
2024-10-16 11:10:00,118.65,118.67,118.52,118.65,31841.0,115.4268,115.4462,115.3003,115.4268,31841.0
2024-10-16 11:15:00,118.65,118.72,118.59,118.68,27297.0,115.4268,115.4949,115.3684,115.456,27297.0
2024-10-16 11:20:00,118.68,118.76,118.6,118.7,25813.0,115.456,115.5338,115.3781,115.4754,25813.0
2024-10-16 11:25:00,118.71,118.76,118.65,118.73,14054.0,115.4851,115.5338,115.4268,115.5046,14054.0
2024-10-16 11:30:00,118.75,118.87,118.74,118.86,23322.0,115.5241,115.6408,115.5143,115.6311,23322.0
2024-10-16 11:35:00,118.85,118.88,118.76,118.87,16424.0,115.6213,115.6505,115.5338,115.6408,16424.0
2024-10-16 11:40:00,118.86,119.0,118.82,118.99,17745.0,115.6311,115.7673,115.5922,115.7575,17745.0
2024-10-16 11:45:00,119.0,119.07,118.96,119.0,28999.0,115.7673,115.8354,115.7284,115.7673,28999.0
2024-10-16 11:50:00,119.0,119.02,118.84,118.88,52099.0,115.7673,115.7867,115.6116,115.6505,52099.0
2024-10-16 11:55:00,118.88,119.01,118.86,119.01,22190.0,115.6505,115.777,115.6311,115.777,22190.0
2024-10-16 12:00:00,119.02,119.04,118.87,118.89,10139.0,115.7867,115.8062,115.6408,115.6603,10139.0
2024-10-16 12:05:00,118.9,119.1,118.88,119.1,12417.0,115.67,115.8646,115.6505,115.8646,12417.0
2024-10-16 12:10:00,119.09,119.29,119.07,119.28,38593.0,115.8548,116.0494,115.8354,116.0397,38593.0
2024-10-16 12:15:00,119.29,119.3,119.22,119.25,20706.0,116.0494,116.0591,115.9813,116.0105,20706.0
2024-10-16 12:20:00,119.24,119.3,119.18,119.21,18127.0,116.0007,116.0591,115.9424,115.9716,18127.0
2024-10-16 12:25:00,119.21,119.26,119.1,119.13,19575.0,115.9716,116.0202,115.8646,115.8937,19575.0
2024-10-16 12:30:00,119.13,119.23,119.09,119.23,18851.0,115.8937,115.991,115.8548,115.991,18851.0
2024-10-16 12:35:00,119.22,119.29,119.2,119.23,14544.0,115.9813,116.0494,115.9618,115.991,14544.0
2024-10-16 12:40:00,119.24,119.25,119.2,119.23,9240.0,116.0007,116.0105,115.9618,115.991,9240.0
2024-10-16 12:45:00,119.23,119.24,119.17,119.2,22027.0,115.991,116.0007,115.9326,115.9618,22027.0
2024-10-16 12:50:00,119.19,119.23,119.18,119.19,14730.0,115.9521,115.991,115.9424,115.9521,14730.0
2024-10-16 12:55:00,119.2,119.21,119.12,119.17,14413.0,115.9618,115.9716,115.884,115.9326,14413.0
2024-10-16 13:00:00,119.19,119.37,119.19,119.37,30869.0,115.9521,116.1272,115.9521,116.1272,30869.0
2024-10-16 13:05:00,119.36,119.38,119.29,119.32,17448.0,116.1175,116.1369,116.0494,116.0786,17448.0
2024-10-16 13:10:00,119.33,119.45,119.32,119.45,21417.0,116.0883,116.205,116.0786,116.205,21417.0
2024-10-16 13:15:00,119.45,119.45,119.39,119.4,31698.0,116.205,116.205,116.1467,116.1564,31698.0
2024-10-16 13:20:00,119.41,119.42,119.25,119.29,19334.0,116.1661,116.1759,116.0105,116.0494,19334.0
2024-10-16 13:25:00,119.29,119.52,119.28,119.51,49096.0,116.0494,116.2731,116.0397,116.2634,49096.0
2024-10-16 13:30:00,119.51,119.51,119.36,119.45,43570.0,116.2634,116.2634,116.1175,116.205,43570.0
2024-10-16 13:35:00,119.45,119.48,119.36,119.42,24268.0,116.205,116.2342,116.1175,116.1759,24268.0
2024-10-16 13:40:00,119.42,119.62,119.38,119.59,51444.0,116.1759,116.3704,116.1369,116.3412,51444.0
2024-10-16 13:45:00,119.59,119.66,119.55,119.62,29297.0,116.3412,116.4093,116.3023,116.3704,29297.0
2024-10-16 13:50:00,119.63,119.63,119.48,119.58,21540.0,116.3802,116.3802,116.2342,116.3315,21540.0
2024-10-16 13:55:00,119.59,119.67,119.59,119.65,19277.0,116.3412,116.4191,116.3412,116.3996,19277.0
2024-10-16 14:00:00,119.66,119.75,119.63,119.67,20522.0,116.4093,116.4969,116.3802,116.4191,20522.0
2024-10-16 14:05:00,119.67,119.7,119.64,119.69,15080.0,116.4191,116.4483,116.3899,116.4385,15080.0
2024-10-16 14:10:00,119.69,119.73,119.66,119.73,13929.0,116.4385,116.4774,116.4093,116.4774,13929.0
2024-10-16 14:15:00,119.73,119.76,119.65,119.66,21326.0,116.4774,116.5066,116.3996,116.4093,21326.0
2024-10-16 14:20:00,119.67,119.76,119.64,119.73,24590.0,116.4191,116.5066,116.3899,116.4774,24590.0
2024-10-16 14:25:00,119.74,119.76,119.65,119.68,20167.0,116.4872,116.5066,116.3996,116.4288,20167.0
2024-10-16 14:30:00,119.69,119.79,119.68,119.78,31126.0,116.4385,116.5358,116.4288,116.5261,31126.0
2024-10-16 14:35:00,119.79,119.86,119.78,119.84,22958.0,116.5358,116.6039,116.5261,116.5844,22958.0
2024-10-16 14:40:00,119.85,119.86,119.71,119.73,32049.0,116.5942,116.6039,116.458,116.4774,32049.0
2024-10-16 14:45:00,119.72,119.75,119.71,119.73,16277.0,116.4677,116.4969,116.458,116.4774,16277.0
2024-10-16 14:50:00,119.74,119.78,119.69,119.78,25705.0,116.4872,116.5261,116.4385,116.5261,25705.0
2024-10-16 14:55:00,119.78,119.81,119.74,119.79,41725.0,116.5261,116.5553,116.4872,116.5358,41725.0
2024-10-16 15:00:00,119.79,119.82,119.75,119.79,23971.0,116.5358,116.565,116.4969,116.5358,23971.0
2024-10-16 15:05:00,119.78,119.81,119.74,119.78,29494.0,116.5261,116.5553,116.4872,116.5261,29494.0
2024-10-16 15:10:00,119.79,119.9,119.78,119.87,40129.0,116.5358,116.6428,116.5261,116.6136,40129.0
2024-10-16 15:15:00,119.87,119.91,119.86,119.87,26288.0,116.6136,116.6525,116.6039,116.6136,26288.0
2024-10-16 15:20:00,119.87,119.87,119.69,119.7,32977.0,116.6136,116.6136,116.4385,116.4483,32977.0
2024-10-16 15:25:00,119.7,119.74,119.68,119.69,25055.0,116.4483,116.4872,116.4288,116.4385,25055.0
2024-10-16 15:30:00,119.69,119.79,119.68,119.79,32549.0,116.4385,116.5358,116.4288,116.5358,32549.0
2024-10-16 15:35:00,119.79,119.91,119.77,119.91,41100.0,116.5358,116.6525,116.5163,116.6525,41100.0
2024-10-16 15:40:00,119.91,119.98,119.9,119.97,37610.0,116.6525,116.7206,116.6428,116.7109,37610.0
2024-10-16 15:45:00,119.97,120.02,119.91,119.97,92591.0,116.7109,116.7596,116.6525,116.7109,92591.0
2024-10-16 15:50:00,119.97,120.09,119.91,119.97,138940.0,116.7109,116.8277,116.6525,116.7109,138940.0
2024-10-16 15:55:00,119.97,120.01,119.7,119.76,321790.0,116.7109,116.7498,116.4483,116.5066,321790.0
2024-10-17 09:30:00,119.78,120.05,119.54,119.96,40783.0,116.5261,116.7887,116.2926,116.7012,40783.0
2024-10-17 09:35:00,120.02,120.05,119.68,119.72,24985.0,116.7596,116.7887,116.4288,116.4677,24985.0
2024-10-17 09:40:00,119.72,119.79,119.62,119.72,10059.0,116.4677,116.5358,116.3704,116.4677,10059.0
2024-10-17 09:45:00,119.7,119.76,119.57,119.65,9547.0,116.4483,116.5066,116.3218,116.3996,9547.0
2024-10-17 09:50:00,119.65,119.75,119.48,119.56,20499.0,116.3996,116.4969,116.2342,116.3121,20499.0
2024-10-17 09:55:00,119.51,120.14,119.51,120.13,15482.0,116.2634,116.8763,116.2634,116.8666,15482.0
2024-10-17 10:00:00,120.15,120.2,119.86,119.89,31543.0,116.886,116.9347,116.6039,116.6331,31543.0
2024-10-17 10:05:00,119.85,120.2,119.84,120.2,31308.0,116.5942,116.9347,116.5844,116.9347,31308.0
2024-10-17 10:10:00,120.22,120.34,120.15,120.25,17950.0,116.9541,117.0709,116.886,116.9833,17950.0
2024-10-17 10:15:00,120.25,120.33,120.09,120.16,30138.0,116.9833,117.0611,116.8277,116.8958,30138.0
2024-10-17 10:20:00,120.15,120.17,119.99,120.11,27120.0,116.886,116.9055,116.7304,116.8471,27120.0
2024-10-17 10:25:00,120.13,120.22,120.05,120.22,25760.0,116.8666,116.9541,116.7887,116.9541,25760.0
2024-10-17 10:30:00,120.23,120.34,120.17,120.31,28746.0,116.9639,117.0709,116.9055,117.0417,28746.0
2024-10-17 10:35:00,120.31,120.37,120.23,120.32,23676.0,117.0417,117.1,116.9639,117.0514,23676.0
2024-10-17 10:40:00,120.32,120.46,120.25,120.41,19273.0,117.0514,117.1876,116.9833,117.139,19273.0
2024-10-17 10:45:00,120.41,120.44,120.31,120.44,93390.0,117.139,117.1681,117.0417,117.1681,93390.0
2024-10-17 10:50:00,120.44,120.57,120.42,120.48,40663.0,117.1681,117.2946,117.1487,117.2071,40663.0
2024-10-17 10:55:00,120.45,120.57,120.44,120.56,15064.0,117.1779,117.2946,117.1681,117.2849,15064.0
2024-10-17 11:00:00,120.58,120.67,120.47,120.65,42754.0,117.3043,117.3919,117.1973,117.3724,42754.0
2024-10-17 11:05:00,120.65,120.65,120.48,120.5,37516.0,117.3724,117.3724,117.2071,117.2265,37516.0
2024-10-17 11:10:00,120.51,120.56,120.43,120.51,21432.0,117.2362,117.2849,117.1584,117.2362,21432.0
2024-10-17 11:15:00,120.51,120.64,120.5,120.64,51336.0,117.2362,117.3627,117.2265,117.3627,51336.0
2024-10-17 11:20:00,120.64,120.66,120.45,120.48,34817.0,117.3627,117.3822,117.1779,117.2071,34817.0
2024-10-17 11:25:00,120.49,120.56,120.44,120.53,16719.0,117.2168,117.2849,117.1681,117.2557,16719.0
2024-10-17 11:30:00,120.53,120.57,120.5,120.55,18775.0,117.2557,117.2946,117.2265,117.2752,18775.0
2024-10-17 11:35:00,120.54,120.56,120.48,120.56,13487.0,117.2654,117.2849,117.2071,117.2849,13487.0
2024-10-17 11:40:00,120.56,120.59,120.52,120.56,15370.0,117.2849,117.3141,117.246,117.2849,15370.0
2024-10-17 11:45:00,120.57,120.59,120.38,120.48,31709.0,117.2946,117.3141,117.1098,117.2071,31709.0
2024-10-17 11:50:00,120.47,120.57,120.45,120.57,30006.0,117.1973,117.2946,117.1779,117.2946,30006.0
2024-10-17 11:55:00,120.57,120.57,120.36,120.4,17732.0,117.2946,117.2946,117.0903,117.1292,17732.0
2024-10-17 12:00:00,120.4,120.53,120.37,120.51,19373.0,117.1292,117.2557,117.1,117.2362,19373.0
2024-10-17 12:05:00,120.5,120.63,120.5,120.57,14353.0,117.2265,117.353,117.2265,117.2946,14353.0
2024-10-17 12:10:00,120.58,120.62,120.51,120.56,15004.0,117.3043,117.3433,117.2362,117.2849,15004.0
2024-10-17 12:15:00,120.57,120.69,120.55,120.55,9257.0,117.2946,117.4114,117.2752,117.2752,9257.0
2024-10-17 12:20:00,120.56,120.58,120.43,120.57,12764.0,117.2849,117.3043,117.1584,117.2946,12764.0
2024-10-17 12:25:00,120.57,120.66,120.56,120.62,29700.0,117.2946,117.3822,117.2849,117.3433,29700.0
2024-10-17 12:30:00,120.62,120.71,120.6,120.69,14511.0,117.3433,117.4308,117.3238,117.4114,14511.0
2024-10-17 12:35:00,120.7,120.73,120.61,120.63,11914.0,117.4211,117.4503,117.3335,117.353,11914.0
2024-10-17 12:40:00,120.63,120.73,120.59,120.73,15129.0,117.353,117.4503,117.3141,117.4503,15129.0
2024-10-17 12:45:00,120.72,120.77,120.71,120.76,18738.0,117.4405,117.4892,117.4308,117.4795,18738.0
2024-10-17 12:50:00,120.76,120.81,120.66,120.66,19993.0,117.4795,117.5281,117.3822,117.3822,19993.0
2024-10-17 12:55:00,120.66,120.68,120.57,120.62,8770.0,117.3822,117.4016,117.2946,117.3433,8770.0
2024-10-17 13:00:00,120.65,120.65,120.52,120.57,18685.0,117.3724,117.3724,117.246,117.2946,18685.0
2024-10-17 13:05:00,120.56,120.62,120.5,120.59,14774.0,117.2849,117.3433,117.2265,117.3141,14774.0
2024-10-17 13:10:00,120.6,120.6,120.52,120.53,11453.0,117.3238,117.3238,117.246,117.2557,11453.0
2024-10-17 13:15:00,120.54,120.61,120.54,120.6,12543.0,117.2654,117.3335,117.2654,117.3238,12543.0
2024-10-17 13:20:00,120.59,120.61,120.36,120.36,12778.0,117.3141,117.3335,117.0903,117.0903,12778.0
2024-10-17 13:25:00,120.37,120.43,120.34,120.39,18574.0,117.1,117.1584,117.0709,117.1195,18574.0
2024-10-17 13:30:00,120.4,120.41,120.14,120.16,30509.0,117.1292,117.139,116.8763,116.8958,30509.0
2024-10-17 13:35:00,120.16,120.29,120.1,120.25,30651.0,116.8958,117.0222,116.8374,116.9833,30651.0
2024-10-17 13:40:00,120.25,120.39,120.24,120.39,18972.0,116.9833,117.1195,116.9736,117.1195,18972.0
2024-10-17 13:45:00,120.39,120.44,120.38,120.41,12056.0,117.1195,117.1681,117.1098,117.139,12056.0
2024-10-17 13:50:00,120.42,120.51,120.4,120.51,17579.0,117.1487,117.2362,117.1292,117.2362,17579.0
2024-10-17 13:55:00,120.51,120.56,120.41,120.43,21637.0,117.2362,117.2849,117.139,117.1584,21637.0
2024-10-17 14:00:00,120.43,120.45,120.3,120.31,12211.0,117.1584,117.1779,117.032,117.0417,12211.0
2024-10-17 14:05:00,120.3,120.36,120.28,120.34,16186.0,117.032,117.0903,117.0125,117.0709,16186.0
2024-10-17 14:10:00,120.34,120.35,120.26,120.33,10933.0,117.0709,117.0806,116.993,117.0611,10933.0
2024-10-17 14:15:00,120.33,120.35,120.17,120.25,46269.0,117.0611,117.0806,116.9055,116.9833,46269.0
2024-10-17 14:20:00,120.25,120.38,120.25,120.31,16777.0,116.9833,117.1098,116.9833,117.0417,16777.0
2024-10-17 14:25:00,120.31,120.38,120.27,120.31,13785.0,117.0417,117.1098,117.0028,117.0417,13785.0
2024-10-17 14:30:00,120.31,120.41,120.3,120.41,21338.0,117.0417,117.139,117.032,117.139,21338.0
2024-10-17 14:35:00,120.42,120.48,120.4,120.42,14294.0,117.1487,117.2071,117.1292,117.1487,14294.0
2024-10-17 14:40:00,120.42,120.44,120.35,120.36,15192.0,117.1487,117.1681,117.0806,117.0903,15192.0
2024-10-17 14:45:00,120.36,120.39,120.25,120.25,16097.0,117.0903,117.1195,116.9833,116.9833,16097.0
2024-10-17 14:50:00,120.24,120.3,120.21,120.3,14786.0,116.9736,117.032,116.9444,117.032,14786.0
2024-10-17 14:55:00,120.3,120.33,120.23,120.32,14815.0,117.032,117.0611,116.9639,117.0514,14815.0
2024-10-17 15:00:00,120.32,120.33,120.23,120.33,17147.0,117.0514,117.0611,116.9639,117.0611,17147.0
2024-10-17 15:05:00,120.33,120.45,120.27,120.44,16508.0,117.0611,117.1779,117.0028,117.1681,16508.0
2024-10-17 15:10:00,120.42,120.58,120.42,120.54,23812.0,117.1487,117.3043,117.1487,117.2654,23812.0
2024-10-17 15:15:00,120.52,120.63,120.52,120.61,17202.0,117.246,117.353,117.246,117.3335,17202.0
2024-10-17 15:20:00,120.61,120.63,120.49,120.53,29040.0,117.3335,117.353,117.2168,117.2557,29040.0
2024-10-17 15:25:00,120.54,120.63,120.54,120.61,19504.0,117.2654,117.353,117.2654,117.3335,19504.0
2024-10-17 15:30:00,120.61,120.68,120.59,120.65,35220.0,117.3335,117.4016,117.3141,117.3724,35220.0
2024-10-17 15:35:00,120.65,120.67,120.5,120.63,43003.0,117.3724,117.3919,117.2265,117.353,43003.0
2024-10-17 15:40:00,120.63,120.63,120.51,120.58,73940.0,117.353,117.353,117.2362,117.3043,73940.0
2024-10-17 15:45:00,120.58,120.62,120.53,120.58,51746.0,117.3043,117.3433,117.2557,117.3043,51746.0
2024-10-17 15:50:00,120.58,120.59,120.39,120.5,77551.0,117.3043,117.3141,117.1195,117.2265,77551.0
2024-10-17 15:55:00,120.5,120.61,120.39,120.56,238617.0,117.2265,117.3335,117.1195,117.2849,238617.0
2024-10-18 09:30:00,120.74,120.74,119.8,119.82,243557.0,117.46,117.46,116.5455,116.565,243557.0
2024-10-18 09:35:00,119.84,120.08,119.79,119.95,9056.0,116.5844,116.8179,116.5358,116.6915,9056.0
2024-10-18 09:40:00,119.92,119.97,119.75,119.95,133008.0,116.6623,116.7109,116.4969,116.6915,133008.0
2024-10-18 09:45:00,119.87,120.07,119.77,120.02,9506.0,116.6136,116.8082,116.5163,116.7596,9506.0
2024-10-18 09:50:00,120.05,120.05,119.87,119.95,9958.0,116.7887,116.7887,116.6136,116.6915,9958.0
2024-10-18 09:55:00,119.96,120.09,119.86,120.09,10204.0,116.7012,116.8277,116.6039,116.8277,10204.0
2024-10-18 10:00:00,120.12,120.15,119.84,119.92,25963.0,116.8568,116.886,116.5844,116.6623,25963.0
2024-10-18 10:05:00,119.93,120.05,119.92,119.97,11988.0,116.672,116.7887,116.6623,116.7109,11988.0
2024-10-18 10:10:00,119.94,120.08,119.94,119.98,5597.0,116.6817,116.8179,116.6817,116.7206,5597.0
2024-10-18 10:15:00,120.0,120.07,119.93,120.0,3419.0,116.7401,116.8082,116.672,116.7401,3419.0
2024-10-18 10:20:00,119.98,120.04,119.84,119.91,6953.0,116.7206,116.779,116.5844,116.6525,6953.0
2024-10-18 10:25:00,119.9,119.92,119.82,119.82,16187.0,116.6428,116.6623,116.565,116.565,16187.0
2024-10-18 10:30:00,119.83,119.91,119.8,119.8,8409.0,116.5747,116.6525,116.5455,116.5455,8409.0
2024-10-18 10:35:00,119.77,119.78,119.62,119.76,14034.0,116.5163,116.5261,116.3704,116.5066,14034.0
2024-10-18 10:40:00,119.75,119.77,119.66,119.67,8659.0,116.4969,116.5163,116.4093,116.4191,8659.0
2024-10-18 10:45:00,119.67,119.76,119.62,119.65,14845.0,116.4191,116.5066,116.3704,116.3996,14845.0
2024-10-18 10:50:00,119.66,119.96,119.65,119.96,12346.0,116.4093,116.7012,116.3996,116.7012,12346.0
2024-10-18 10:55:00,119.96,120.01,119.88,119.92,9155.0,116.7012,116.7498,116.6234,116.6623,9155.0
2024-10-18 11:00:00,119.93,119.94,119.72,119.81,11697.0,116.672,116.6817,116.4677,116.5553,11697.0
2024-10-18 11:05:00,119.8,119.85,119.76,119.76,7361.0,116.5455,116.5942,116.5066,116.5066,7361.0
2024-10-18 11:10:00,119.77,119.85,119.74,119.83,30846.0,116.5163,116.5942,116.4872,116.5747,30846.0
2024-10-18 11:15:00,119.84,119.99,119.77,119.98,12974.0,116.5844,116.7304,116.5163,116.7206,12974.0
2024-10-18 11:20:00,119.99,120.09,119.96,120.07,12121.0,116.7304,116.8277,116.7012,116.8082,12121.0
2024-10-18 11:25:00,120.06,120.12,120.01,120.09,6230.0,116.7985,116.8568,116.7498,116.8277,6230.0
2024-10-18 11:30:00,120.07,120.07,119.92,120.01,7963.0,116.8082,116.8082,116.6623,116.7498,7963.0
2024-10-18 11:35:00,120.01,120.15,120.01,120.15,5150.0,116.7498,116.886,116.7498,116.886,5150.0
2024-10-18 11:40:00,120.16,120.18,120.13,120.16,5474.0,116.8958,116.9152,116.8666,116.8958,5474.0
2024-10-18 11:45:00,120.16,120.18,120.13,120.17,6723.0,116.8958,116.9152,116.8666,116.9055,6723.0
2024-10-18 11:50:00,120.16,120.17,120.11,120.16,8617.0,116.8958,116.9055,116.8471,116.8958,8617.0
2024-10-18 11:55:00,120.15,120.16,120.0,120.03,14974.0,116.886,116.8958,116.7401,116.7693,14974.0
2024-10-18 12:00:00,120.04,120.06,120.01,120.04,15869.0,116.779,116.7985,116.7498,116.779,15869.0
2024-10-18 12:05:00,120.03,120.18,120.03,120.18,23052.0,116.7693,116.9152,116.7693,116.9152,23052.0
2024-10-18 12:10:00,120.17,120.28,120.16,120.28,9081.0,116.9055,117.0125,116.8958,117.0125,9081.0
2024-10-18 12:15:00,120.28,120.32,120.23,120.3,11765.0,117.0125,117.0514,116.9639,117.032,11765.0
2024-10-18 12:20:00,120.32,120.32,120.22,120.22,5579.0,117.0514,117.0514,116.9541,116.9541,5579.0
2024-10-18 12:25:00,120.2,120.29,120.2,120.22,8184.0,116.9347,117.0222,116.9347,116.9541,8184.0
2024-10-18 12:30:00,120.21,120.25,120.18,120.24,4727.0,116.9444,116.9833,116.9152,116.9736,4727.0
2024-10-18 12:35:00,120.26,120.32,120.21,120.32,2717.0,116.993,117.0514,116.9444,117.0514,2717.0
2024-10-18 12:40:00,120.33,120.37,120.33,120.36,4179.0,117.0611,117.1,117.0611,117.0903,4179.0
2024-10-18 12:45:00,120.37,120.39,120.31,120.39,13461.0,117.1,117.1195,117.0417,117.1195,13461.0
2024-10-18 12:50:00,120.38,120.51,120.38,120.51,12051.0,117.1098,117.2362,117.1098,117.2362,12051.0
2024-10-18 12:55:00,120.5,120.5,120.33,120.36,5375.0,117.2265,117.2265,117.0611,117.0903,5375.0
2024-10-18 13:00:00,120.36,120.51,120.36,120.45,4740.0,117.0903,117.2362,117.0903,117.1779,4740.0
2024-10-18 13:05:00,120.45,120.46,120.4,120.42,6116.0,117.1779,117.1876,117.1292,117.1487,6116.0
2024-10-18 13:10:00,120.43,120.46,120.38,120.43,15951.0,117.1584,117.1876,117.1098,117.1584,15951.0
2024-10-18 13:15:00,120.42,120.42,120.38,120.4,3520.0,117.1487,117.1487,117.1098,117.1292,3520.0
2024-10-18 13:20:00,120.4,120.41,120.36,120.38,6260.0,117.1292,117.139,117.0903,117.1098,6260.0
2024-10-18 13:25:00,120.4,120.43,120.34,120.36,7622.0,117.1292,117.1584,117.0709,117.0903,7622.0
2024-10-18 13:30:00,120.36,120.36,120.29,120.32,17182.0,117.0903,117.0903,117.0222,117.0514,17182.0
2024-10-18 13:35:00,120.31,120.31,120.19,120.2,8720.0,117.0417,117.0417,116.9249,116.9347,8720.0
2024-10-18 13:40:00,120.21,120.28,120.17,120.18,14262.0,116.9444,117.0125,116.9055,116.9152,14262.0
2024-10-18 13:45:00,120.17,120.23,120.16,120.21,12275.0,116.9055,116.9639,116.8958,116.9444,12275.0
2024-10-18 13:50:00,120.21,120.29,120.21,120.24,11669.0,116.9444,117.0222,116.9444,116.9736,11669.0
2024-10-18 13:55:00,120.22,120.23,120.14,120.16,24611.0,116.9541,116.9639,116.8763,116.8958,24611.0
2024-10-18 14:00:00,120.18,120.19,120.14,120.17,24551.0,116.9152,116.9249,116.8763,116.9055,24551.0
2024-10-18 14:05:00,120.16,120.24,120.16,120.22,33851.0,116.8958,116.9736,116.8958,116.9541,33851.0
2024-10-18 14:10:00,120.22,120.28,120.22,120.28,13407.0,116.9541,117.0125,116.9541,117.0125,13407.0
2024-10-18 14:15:00,120.28,120.36,120.28,120.34,9768.0,117.0125,117.0903,117.0125,117.0709,9768.0
2024-10-18 14:20:00,120.33,120.56,120.33,120.56,10949.0,117.0611,117.2849,117.0611,117.2849,10949.0
2024-10-18 14:25:00,120.58,120.62,120.53,120.54,21838.0,117.3043,117.3433,117.2557,117.2654,21838.0
2024-10-18 14:30:00,120.54,120.58,120.47,120.52,6567.0,117.2654,117.3043,117.1973,117.246,6567.0
2024-10-18 14:35:00,120.51,120.61,120.45,120.61,7972.0,117.2362,117.3335,117.1779,117.3335,7972.0
2024-10-18 14:40:00,120.6,120.6,120.5,120.57,11861.0,117.3238,117.3238,117.2265,117.2946,11861.0
2024-10-18 14:45:00,120.55,120.56,120.5,120.56,8712.0,117.2752,117.2849,117.2265,117.2849,8712.0
2024-10-18 14:50:00,120.56,120.6,120.54,120.54,11906.0,117.2849,117.3238,117.2654,117.2654,11906.0
2024-10-18 14:55:00,120.56,120.6,120.51,120.51,14356.0,117.2849,117.3238,117.2362,117.2362,14356.0
2024-10-18 15:00:00,120.52,120.54,120.41,120.45,7455.0,117.246,117.2654,117.139,117.1779,7455.0
2024-10-18 15:05:00,120.46,120.47,120.38,120.39,9389.0,117.1876,117.1973,117.1098,117.1195,9389.0
2024-10-18 15:10:00,120.38,120.44,120.38,120.43,8930.0,117.1098,117.1681,117.1098,117.1584,8930.0
2024-10-18 15:15:00,120.42,120.43,120.34,120.36,21519.0,117.1487,117.1584,117.0709,117.0903,21519.0
2024-10-18 15:20:00,120.36,120.37,120.29,120.32,15640.0,117.0903,117.1,117.0222,117.0514,15640.0
2024-10-18 15:25:00,120.32,120.32,120.25,120.26,12061.0,117.0514,117.0514,116.9833,116.993,12061.0
2024-10-18 15:30:00,120.27,120.4,120.24,120.36,40936.0,117.0028,117.1292,116.9736,117.0903,40936.0
2024-10-18 15:35:00,120.36,120.43,120.35,120.42,19892.0,117.0903,117.1584,117.0806,117.1487,19892.0
2024-10-18 15:40:00,120.42,120.45,120.37,120.41,16460.0,117.1487,117.1779,117.1,117.139,16460.0
2024-10-18 15:45:00,120.41,120.5,120.37,120.48,30002.0,117.139,117.2265,117.1,117.2071,30002.0
2024-10-18 15:50:00,120.49,120.68,120.46,120.68,69367.0,117.2168,117.4016,117.1876,117.4016,69367.0
2024-10-18 15:55:00,120.67,120.85,120.65,120.76,163904.0,117.3919,117.567,117.3724,117.4795,163904.0
2024-10-21 09:30:00,121.05,121.21,120.76,121.09,51267.0,117.7616,117.9172,117.4795,117.8005,51267.0
2024-10-21 09:35:00,121.15,121.19,120.85,120.98,20137.0,117.8589,117.8978,117.567,117.6935,20137.0
2024-10-21 09:40:00,121.02,121.1,120.85,120.92,19810.0,117.7324,117.8102,117.567,117.6351,19810.0
2024-10-21 09:45:00,120.93,121.25,120.92,121.13,8890.0,117.6448,117.9561,117.6351,117.8394,8890.0
2024-10-21 09:50:00,121.12,121.18,120.95,120.97,19929.0,117.8297,117.888,117.6643,117.6838,19929.0
2024-10-21 09:55:00,120.93,121.01,120.81,120.81,27355.0,117.6448,117.7227,117.5281,117.5281,27355.0
2024-10-21 10:00:00,120.75,120.84,120.65,120.79,30806.0,117.4697,117.5573,117.3724,117.5086,30806.0
2024-10-21 10:05:00,120.8,120.8,120.48,120.48,22567.0,117.5184,117.5184,117.2071,117.2071,22567.0
2024-10-21 10:10:00,120.49,120.63,120.46,120.51,23255.0,117.2168,117.353,117.1876,117.2362,23255.0
2024-10-21 10:15:00,120.5,120.53,120.35,120.36,13207.0,117.2265,117.2557,117.0806,117.0903,13207.0
2024-10-21 10:20:00,120.36,120.53,120.34,120.53,16318.0,117.0903,117.2557,117.0709,117.2557,16318.0
2024-10-21 10:25:00,120.54,120.58,120.39,120.43,41596.0,117.2654,117.3043,117.1195,117.1584,41596.0
2024-10-21 10:30:00,120.44,120.44,120.21,120.3,7244.0,117.1681,117.1681,116.9444,117.032,7244.0
2024-10-21 10:35:00,120.31,120.66,120.31,120.65,9639.0,117.0417,117.3822,117.0417,117.3724,9639.0
2024-10-21 10:40:00,120.62,120.68,120.56,120.68,14538.0,117.3433,117.4016,117.2849,117.4016,14538.0
2024-10-21 10:45:00,120.72,120.72,120.42,120.42,4451.0,117.4405,117.4405,117.1487,117.1487,4451.0
2024-10-21 10:50:00,120.43,120.51,120.37,120.42,12597.0,117.1584,117.2362,117.1,117.1487,12597.0
2024-10-21 10:55:00,120.4,120.47,120.37,120.41,15151.0,117.1292,117.1973,117.1,117.139,15151.0
2024-10-21 11:00:00,120.41,120.44,120.12,120.19,17481.0,117.139,117.1681,116.8568,116.9249,17481.0
2024-10-21 11:05:00,120.21,120.21,119.98,120.07,9133.0,116.9444,116.9444,116.7206,116.8082,9133.0
2024-10-21 11:10:00,120.1,120.1,119.96,119.96,7101.0,116.8374,116.8374,116.7012,116.7012,7101.0
2024-10-21 11:15:00,120.0,120.09,119.91,120.09,14365.0,116.7401,116.8277,116.6525,116.8277,14365.0
2024-10-21 11:20:00,120.09,120.09,120.03,120.08,8189.0,116.8277,116.8277,116.7693,116.8179,8189.0
2024-10-21 11:25:00,120.05,120.07,119.88,119.92,11375.0,116.7887,116.8082,116.6234,116.6623,11375.0
2024-10-21 11:30:00,119.91,119.91,119.73,119.76,7141.0,116.6525,116.6525,116.4774,116.5066,7141.0
2024-10-21 11:35:00,119.76,119.77,119.67,119.72,10745.0,116.5066,116.5163,116.4191,116.4677,10745.0
2024-10-21 11:40:00,119.7,119.88,119.67,119.86,10002.0,116.4483,116.6234,116.4191,116.6039,10002.0
2024-10-21 11:45:00,119.87,119.93,119.84,119.9,7083.0,116.6136,116.672,116.5844,116.6428,7083.0
2024-10-21 11:50:00,119.94,120.05,119.94,120.04,16036.0,116.6817,116.7887,116.6817,116.779,16036.0
2024-10-21 11:55:00,120.05,120.19,120.04,120.12,26164.0,116.7887,116.9249,116.779,116.8568,26164.0
2024-10-21 12:00:00,120.13,120.22,120.06,120.11,18351.0,116.8666,116.9541,116.7985,116.8471,18351.0
2024-10-21 12:05:00,120.13,120.16,120.04,120.05,8981.0,116.8666,116.8958,116.779,116.7887,8981.0
2024-10-21 12:10:00,120.05,120.05,119.92,119.93,7246.0,116.7887,116.7887,116.6623,116.672,7246.0
2024-10-21 12:15:00,119.94,119.96,119.81,119.83,27403.0,116.6817,116.7012,116.5553,116.5747,27403.0
2024-10-21 12:20:00,119.83,119.88,119.74,119.88,13553.0,116.5747,116.6234,116.4872,116.6234,13553.0
2024-10-21 12:25:00,119.87,119.94,119.86,119.86,5423.0,116.6136,116.6817,116.6039,116.6039,5423.0
2024-10-21 12:30:00,119.88,119.89,119.79,119.79,13435.0,116.6234,116.6331,116.5358,116.5358,13435.0
2024-10-21 12:35:00,119.79,119.86,119.77,119.78,11572.0,116.5358,116.6039,116.5163,116.5261,11572.0
2024-10-21 12:40:00,119.78,119.82,119.74,119.76,7058.0,116.5261,116.565,116.4872,116.5066,7058.0
2024-10-21 12:45:00,119.79,119.84,119.78,119.84,7148.0,116.5358,116.5844,116.5261,116.5844,7148.0
2024-10-21 12:50:00,119.84,119.9,119.82,119.85,8257.0,116.5844,116.6428,116.565,116.5942,8257.0
2024-10-21 12:55:00,119.85,119.9,119.82,119.86,6314.0,116.5942,116.6428,116.565,116.6039,6314.0
2024-10-21 13:00:00,119.84,119.98,119.84,119.91,9262.0,116.5844,116.7206,116.5844,116.6525,9262.0
2024-10-21 13:05:00,119.91,120.08,119.89,120.07,7518.0,116.6525,116.8179,116.6331,116.8082,7518.0
2024-10-21 13:10:00,120.07,120.09,119.95,119.98,10679.0,116.8082,116.8277,116.6915,116.7206,10679.0
2024-10-21 13:15:00,119.97,119.97,119.86,119.95,10831.0,116.7109,116.7109,116.6039,116.6915,10831.0
2024-10-21 13:20:00,119.97,120.11,119.96,120.11,4818.0,116.7109,116.8471,116.7012,116.8471,4818.0
2024-10-21 13:25:00,120.12,120.12,120.0,120.0,7075.0,116.8568,116.8568,116.7401,116.7401,7075.0
2024-10-21 13:30:00,120.0,120.0,119.93,119.94,5830.0,116.7401,116.7401,116.672,116.6817,5830.0
2024-10-21 13:35:00,119.95,120.02,119.89,119.98,9911.0,116.6915,116.7596,116.6331,116.7206,9911.0
2024-10-21 13:40:00,119.98,120.06,119.98,120.0,8932.0,116.7206,116.7985,116.7206,116.7401,8932.0
2024-10-21 13:45:00,120.01,120.03,119.94,119.98,6227.0,116.7498,116.7693,116.6817,116.7206,6227.0
2024-10-21 13:50:00,119.97,120.02,119.96,120.01,5823.0,116.7109,116.7596,116.7012,116.7498,5823.0
2024-10-21 13:55:00,120.02,120.04,119.99,120.01,9301.0,116.7596,116.779,116.7304,116.7498,9301.0
2024-10-21 14:00:00,120.01,120.17,120.0,120.17,7654.0,116.7498,116.9055,116.7401,116.9055,7654.0
2024-10-21 14:05:00,120.18,120.26,120.16,120.26,6763.0,116.9152,116.993,116.8958,116.993,6763.0
2024-10-21 14:10:00,120.26,120.26,120.14,120.14,16004.0,116.993,116.993,116.8763,116.8763,16004.0
2024-10-21 14:15:00,120.13,120.21,120.12,120.18,11210.0,116.8666,116.9444,116.8568,116.9152,11210.0
2024-10-21 14:20:00,120.19,120.22,120.1,120.12,10904.0,116.9249,116.9541,116.8374,116.8568,10904.0
2024-10-21 14:25:00,120.12,120.15,120.11,120.14,8360.0,116.8568,116.886,116.8471,116.8763,8360.0
2024-10-21 14:30:00,120.15,120.16,120.07,120.14,12536.0,116.886,116.8958,116.8082,116.8763,12536.0
2024-10-21 14:35:00,120.13,120.25,120.13,120.18,14122.0,116.8666,116.9833,116.8666,116.9152,14122.0
2024-10-21 14:40:00,120.19,120.23,120.17,120.18,10676.0,116.9249,116.9639,116.9055,116.9152,10676.0
2024-10-21 14:45:00,120.17,120.2,120.17,120.19,5887.0,116.9055,116.9347,116.9055,116.9249,5887.0
2024-10-21 14:50:00,120.19,120.2,120.14,120.15,12207.0,116.9249,116.9347,116.8763,116.886,12207.0
2024-10-21 14:55:00,120.14,120.14,120.07,120.11,13959.0,116.8763,116.8763,116.8082,116.8471,13959.0
2024-10-21 15:00:00,120.11,120.16,120.09,120.11,10032.0,116.8471,116.8958,116.8277,116.8471,10032.0
2024-10-21 15:05:00,120.12,120.13,120.07,120.12,11504.0,116.8568,116.8666,116.8082,116.8568,11504.0
2024-10-21 15:10:00,120.12,120.25,120.12,120.25,8322.0,116.8568,116.9833,116.8568,116.9833,8322.0
2024-10-21 15:15:00,120.25,120.27,120.23,120.26,11233.0,116.9833,117.0028,116.9639,116.993,11233.0
2024-10-21 15:20:00,120.26,120.28,120.23,120.26,11084.0,116.993,117.0125,116.9639,116.993,11084.0
2024-10-21 15:25:00,120.26,120.27,120.19,120.26,13430.0,116.993,117.0028,116.9249,116.993,13430.0
2024-10-21 15:30:00,120.25,120.25,120.07,120.09,14909.0,116.9833,116.9833,116.8082,116.8277,14909.0
2024-10-21 15:35:00,120.08,120.1,120.01,120.05,14511.0,116.8179,116.8374,116.7498,116.7887,14511.0
2024-10-21 15:40:00,120.05,120.11,120.02,120.07,29406.0,116.7887,116.8471,116.7596,116.8082,29406.0
2024-10-21 15:45:00,120.06,120.1,120.03,120.05,23230.0,116.7985,116.8374,116.7693,116.7887,23230.0
2024-10-21 15:50:00,120.06,120.08,119.9,119.91,41050.0,116.7985,116.8179,116.6428,116.6525,41050.0
2024-10-21 15:55:00,119.92,119.93,119.8,119.88,187875.0,116.6623,116.672,116.5455,116.6234,187875.0
2024-10-22 09:30:00,118.72,119.41,118.72,119.16,59653.0,115.4949,116.1661,115.4949,115.9229,59653.0
2024-10-22 09:35:00,119.16,119.27,118.79,118.82,14206.0,115.9229,116.0299,115.563,115.5922,14206.0
2024-10-22 09:40:00,118.82,118.92,118.61,118.76,20494.0,115.5922,115.6894,115.3879,115.5338,20494.0
2024-10-22 09:45:00,118.77,119.14,118.76,119.02,27625.0,115.5435,115.9035,115.5338,115.7867,27625.0
2024-10-22 09:50:00,119.04,119.26,119.03,119.2,19443.0,115.8062,116.0202,115.7965,115.9618,19443.0
2024-10-22 09:55:00,119.21,119.3,119.11,119.19,8712.0,115.9716,116.0591,115.8743,115.9521,8712.0
2024-10-22 10:00:00,119.17,119.3,118.91,118.92,18754.0,115.9326,116.0591,115.6797,115.6894,18754.0
2024-10-22 10:05:00,118.93,118.94,118.59,118.63,21532.0,115.6992,115.7089,115.3684,115.4073,21532.0
2024-10-22 10:10:00,118.65,118.83,118.6,118.63,9032.0,115.4268,115.6019,115.3781,115.4073,9032.0
2024-10-22 10:15:00,118.64,118.72,118.45,118.6,18016.0,115.417,115.4949,115.2322,115.3781,18016.0
2024-10-22 10:20:00,118.59,118.67,118.55,118.65,14190.0,115.3684,115.4462,115.3295,115.4268,14190.0
2024-10-22 10:25:00,118.65,118.66,118.48,118.5,21630.0,115.4268,115.4365,115.2614,115.2808,21630.0
2024-10-22 10:30:00,118.5,118.5,118.38,118.41,23496.0,115.2808,115.2808,115.1641,115.1933,23496.0
2024-10-22 10:35:00,118.41,118.51,118.4,118.51,11387.0,115.1933,115.2906,115.1836,115.2906,11387.0
2024-10-22 10:40:00,118.51,118.64,118.51,118.64,9865.0,115.2906,115.417,115.2906,115.417,9865.0
2024-10-22 10:45:00,118.63,118.81,118.63,118.79,12234.0,115.4073,115.5824,115.4073,115.563,12234.0
2024-10-22 10:50:00,118.79,118.83,118.72,118.77,8097.0,115.563,115.6019,115.4949,115.5435,8097.0
2024-10-22 10:55:00,118.77,118.86,118.76,118.82,11589.0,115.5435,115.6311,115.5338,115.5922,11589.0
2024-10-22 11:00:00,118.81,118.91,118.77,118.91,17708.0,115.5824,115.6797,115.5435,115.6797,17708.0
2024-10-22 11:05:00,118.9,119.09,118.87,119.08,5920.0,115.67,115.8548,115.6408,115.8451,5920.0
2024-10-22 11:10:00,119.08,119.22,119.07,119.22,14334.0,115.8451,115.9813,115.8354,115.9813,14334.0
2024-10-22 11:15:00,119.23,119.34,119.22,119.32,9182.0,115.991,116.098,115.9813,116.0786,9182.0
2024-10-22 11:20:00,119.33,119.38,119.31,119.36,6231.0,116.0883,116.1369,116.0688,116.1175,6231.0
2024-10-22 11:25:00,119.36,119.41,119.32,119.33,5471.0,116.1175,116.1661,116.0786,116.0883,5471.0
2024-10-22 11:30:00,119.33,119.47,119.32,119.47,12925.0,116.0883,116.2245,116.0786,116.2245,12925.0
2024-10-22 11:35:00,119.47,119.52,119.44,119.51,9359.0,116.2245,116.2731,116.1953,116.2634,9359.0
2024-10-22 11:40:00,119.52,119.52,119.42,119.49,15019.0,116.2731,116.2731,116.1759,116.244,15019.0
2024-10-22 11:45:00,119.48,119.52,119.42,119.42,9394.0,116.2342,116.2731,116.1759,116.1759,9394.0
2024-10-22 11:50:00,119.44,119.51,119.42,119.44,9932.0,116.1953,116.2634,116.1759,116.1953,9932.0
2024-10-22 11:55:00,119.46,119.5,119.42,119.42,13375.0,116.2148,116.2537,116.1759,116.1759,13375.0
2024-10-22 12:00:00,119.43,119.45,119.36,119.36,6385.0,116.1856,116.205,116.1175,116.1175,6385.0
2024-10-22 12:05:00,119.35,119.4,119.33,119.38,4755.0,116.1078,116.1564,116.0883,116.1369,4755.0
2024-10-22 12:10:00,119.39,119.63,119.37,119.63,38024.0,116.1467,116.3802,116.1272,116.3802,38024.0
2024-10-22 12:15:00,119.63,119.65,119.59,119.65,13510.0,116.3802,116.3996,116.3412,116.3996,13510.0
2024-10-22 12:20:00,119.64,119.68,119.6,119.63,7234.0,116.3899,116.4288,116.351,116.3802,7234.0
2024-10-22 12:25:00,119.62,119.68,119.61,119.66,14446.0,116.3704,116.4288,116.3607,116.4093,14446.0
2024-10-22 12:30:00,119.67,119.7,119.63,119.69,5032.0,116.4191,116.4483,116.3802,116.4385,5032.0
2024-10-22 12:35:00,119.69,119.84,119.69,119.78,24731.0,116.4385,116.5844,116.4385,116.5261,24731.0
2024-10-22 12:40:00,119.79,119.79,119.67,119.69,13399.0,116.5358,116.5358,116.4191,116.4385,13399.0
2024-10-22 12:45:00,119.69,119.71,119.52,119.6,5834.0,116.4385,116.458,116.2731,116.351,5834.0
2024-10-22 12:50:00,119.57,119.63,119.56,119.57,6023.0,116.3218,116.3802,116.3121,116.3218,6023.0
2024-10-22 12:55:00,119.57,119.63,119.57,119.61,3653.0,116.3218,116.3802,116.3218,116.3607,3653.0
2024-10-22 13:00:00,119.62,119.68,119.61,119.65,3918.0,116.3704,116.4288,116.3607,116.3996,3918.0
2024-10-22 13:05:00,119.65,119.65,119.57,119.57,5374.0,116.3996,116.3996,116.3218,116.3218,5374.0
2024-10-22 13:10:00,119.58,119.59,119.51,119.57,5598.0,116.3315,116.3412,116.2634,116.3218,5598.0
2024-10-22 13:15:00,119.57,119.59,119.51,119.51,4294.0,116.3218,116.3412,116.2634,116.2634,4294.0
2024-10-22 13:20:00,119.5,119.56,119.49,119.55,23159.0,116.2537,116.3121,116.244,116.3023,23159.0
2024-10-22 13:25:00,119.55,119.62,119.52,119.53,25499.0,116.3023,116.3704,116.2731,116.2829,25499.0
2024-10-22 13:30:00,119.52,119.52,119.39,119.49,29777.0,116.2731,116.2731,116.1467,116.244,29777.0
2024-10-22 13:35:00,119.51,119.53,119.42,119.42,6423.0,116.2634,116.2829,116.1759,116.1759,6423.0
2024-10-22 13:40:00,119.43,119.53,119.43,119.52,5946.0,116.1856,116.2829,116.1856,116.2731,5946.0
2024-10-22 13:45:00,119.53,119.54,119.4,119.4,28248.0,116.2829,116.2926,116.1564,116.1564,28248.0
2024-10-22 13:50:00,119.41,119.42,119.37,119.42,8556.0,116.1661,116.1759,116.1272,116.1759,8556.0
2024-10-22 13:55:00,119.42,119.45,119.38,119.43,8371.0,116.1759,116.205,116.1369,116.1856,8371.0
2024-10-22 14:00:00,119.43,119.52,119.43,119.48,7311.0,116.1856,116.2731,116.1856,116.2342,7311.0
2024-10-22 14:05:00,119.48,119.5,119.46,119.49,10924.0,116.2342,116.2537,116.2148,116.244,10924.0
2024-10-22 14:10:00,119.5,119.62,119.49,119.61,12173.0,116.2537,116.3704,116.244,116.3607,12173.0
2024-10-22 14:15:00,119.6,119.63,119.58,119.59,5986.0,116.351,116.3802,116.3315,116.3412,5986.0
2024-10-22 14:20:00,119.58,119.63,119.55,119.6,7133.0,116.3315,116.3802,116.3023,116.351,7133.0
2024-10-22 14:25:00,119.59,119.6,119.55,119.56,4587.0,116.3412,116.351,116.3023,116.3121,4587.0
2024-10-22 14:30:00,119.55,119.58,119.53,119.54,11847.0,116.3023,116.3315,116.2829,116.2926,11847.0
2024-10-22 14:35:00,119.54,119.56,119.47,119.48,6367.0,116.2926,116.3121,116.2245,116.2342,6367.0
2024-10-22 14:40:00,119.46,119.51,119.46,119.48,7381.0,116.2148,116.2634,116.2148,116.2342,7381.0
2024-10-22 14:45:00,119.48,119.51,119.47,119.49,7408.0,116.2342,116.2634,116.2245,116.244,7408.0
2024-10-22 14:50:00,119.5,119.56,119.5,119.56,6642.0,116.2537,116.3121,116.2537,116.3121,6642.0
2024-10-22 14:55:00,119.56,119.57,119.52,119.55,8128.0,116.3121,116.3218,116.2731,116.3023,8128.0
2024-10-22 15:00:00,119.55,119.56,119.49,119.54,19405.0,116.3023,116.3121,116.244,116.2926,19405.0
2024-10-22 15:05:00,119.54,119.68,119.54,119.68,20149.0,116.2926,116.4288,116.2926,116.4288,20149.0
2024-10-22 15:10:00,119.68,119.78,119.67,119.78,19674.0,116.4288,116.5261,116.4191,116.5261,19674.0
2024-10-22 15:15:00,119.77,119.78,119.69,119.72,20724.0,116.5163,116.5261,116.4385,116.4677,20724.0
2024-10-22 15:20:00,119.72,119.77,119.71,119.72,16484.0,116.4677,116.5163,116.458,116.4677,16484.0
2024-10-22 15:25:00,119.74,119.76,119.69,119.72,15096.0,116.4872,116.5066,116.4385,116.4677,15096.0
2024-10-22 15:30:00,119.72,119.8,119.65,119.74,28609.0,116.4677,116.5455,116.3996,116.4872,28609.0
2024-10-22 15:35:00,119.76,119.79,119.75,119.75,21508.0,116.5066,116.5358,116.4969,116.4969,21508.0
2024-10-22 15:40:00,119.74,119.78,119.73,119.77,14616.0,116.4872,116.5261,116.4774,116.5163,14616.0
2024-10-22 15:45:00,119.77,119.93,119.74,119.89,29169.0,116.5163,116.672,116.4872,116.6331,29169.0
2024-10-22 15:50:00,119.86,119.9,119.72,119.86,50337.0,116.6039,116.6428,116.4677,116.6039,50337.0
2024-10-22 15:55:00,119.87,119.94,119.82,119.87,157065.0,116.6136,116.6817,116.565,116.6136,157065.0
2024-10-23 09:30:00,119.79,120.4,119.38,120.28,38246.0,116.5358,117.1292,116.1369,117.0125,38246.0
2024-10-23 09:35:00,120.27,120.31,120.01,120.09,12574.0,117.0028,117.0417,116.7498,116.8277,12574.0
2024-10-23 09:40:00,120.22,120.23,119.88,120.21,6893.0,116.9541,116.9639,116.6234,116.9444,6893.0
2024-10-23 09:45:00,120.22,120.46,120.17,120.38,8200.0,116.9541,117.1876,116.9055,117.1098,8200.0
2024-10-23 09:50:00,120.39,120.39,120.0,120.0,4635.0,117.1195,117.1195,116.7401,116.7401,4635.0
2024-10-23 09:55:00,119.98,120.02,119.79,119.83,17820.0,116.7206,116.7596,116.5358,116.5747,17820.0
2024-10-23 10:00:00,119.82,119.96,119.59,119.82,16997.0,116.565,116.7012,116.3412,116.565,16997.0
2024-10-23 10:05:00,119.78,119.96,119.75,119.8,12511.0,116.5261,116.7012,116.4969,116.5455,12511.0
2024-10-23 10:10:00,119.82,119.83,119.66,119.76,13587.0,116.565,116.5747,116.4093,116.5066,13587.0
2024-10-23 10:15:00,119.7,119.78,119.64,119.72,7341.0,116.4483,116.5261,116.3899,116.4677,7341.0
2024-10-23 10:20:00,119.67,119.69,119.47,119.6,7535.0,116.4191,116.4385,116.2245,116.351,7535.0
2024-10-23 10:25:00,119.6,119.64,119.51,119.51,12422.0,116.351,116.3899,116.2634,116.2634,12422.0
2024-10-23 10:30:00,119.5,119.55,119.43,119.52,7102.0,116.2537,116.3023,116.1856,116.2731,7102.0
2024-10-23 10:35:00,119.53,119.61,119.47,119.61,7063.0,116.2829,116.3607,116.2245,116.3607,7063.0
2024-10-23 10:40:00,119.61,119.73,119.61,119.61,8613.0,116.3607,116.4774,116.3607,116.3607,8613.0
2024-10-23 10:45:00,119.61,119.69,119.53,119.62,8688.0,116.3607,116.4385,116.2829,116.3704,8688.0
2024-10-23 10:50:00,119.6,119.7,119.51,119.59,11636.0,116.351,116.4483,116.2634,116.3412,11636.0
2024-10-23 10:55:00,119.64,119.76,119.62,119.72,6679.0,116.3899,116.5066,116.3704,116.4677,6679.0
2024-10-23 11:00:00,119.76,119.85,119.67,119.82,8194.0,116.5066,116.5942,116.4191,116.565,8194.0
2024-10-23 11:05:00,119.82,119.84,119.75,119.78,10966.0,116.565,116.5844,116.4969,116.5261,10966.0
2024-10-23 11:10:00,119.76,119.78,119.56,119.67,5720.0,116.5066,116.5261,116.3121,116.4191,5720.0
2024-10-23 11:15:00,119.68,119.71,119.59,119.63,7167.0,116.4288,116.458,116.3412,116.3802,7167.0
2024-10-23 11:20:00,119.63,119.7,119.62,119.66,5255.0,116.3802,116.4483,116.3704,116.4093,5255.0
2024-10-23 11:25:00,119.68,119.76,119.68,119.69,5901.0,116.4288,116.5066,116.4288,116.4385,5901.0
2024-10-23 11:30:00,119.73,119.75,119.69,119.7,12055.0,116.4774,116.4969,116.4385,116.4483,12055.0
2024-10-23 11:35:00,119.71,119.88,119.69,119.88,24760.0,116.458,116.6234,116.4385,116.6234,24760.0
2024-10-23 11:40:00,119.89,119.94,119.87,119.93,7700.0,116.6331,116.6817,116.6136,116.672,7700.0
2024-10-23 11:45:00,119.91,119.95,119.77,119.82,6407.0,116.6525,116.6915,116.5163,116.565,6407.0
2024-10-23 11:50:00,119.81,119.91,119.75,119.91,13627.0,116.5553,116.6525,116.4969,116.6525,13627.0
2024-10-23 11:55:00,119.92,119.93,119.82,119.86,12449.0,116.6623,116.672,116.565,116.6039,12449.0
2024-10-23 12:00:00,119.85,119.93,119.84,119.92,11675.0,116.5942,116.672,116.5844,116.6623,11675.0
2024-10-23 12:05:00,119.9,119.92,119.78,119.78,10593.0,116.6428,116.6623,116.5261,116.5261,10593.0
2024-10-23 12:10:00,119.78,119.82,119.7,119.73,13395.0,116.5261,116.565,116.4483,116.4774,13395.0
2024-10-23 12:15:00,119.74,119.87,119.72,119.86,12297.0,116.4872,116.6136,116.4677,116.6039,12297.0
2024-10-23 12:20:00,119.86,119.88,119.74,119.74,6974.0,116.6039,116.6234,116.4872,116.4872,6974.0
2024-10-23 12:25:00,119.78,119.84,119.77,119.78,12353.0,116.5261,116.5844,116.5163,116.5261,12353.0
2024-10-23 12:30:00,119.79,119.88,119.78,119.88,12261.0,116.5358,116.6234,116.5261,116.6234,12261.0
2024-10-23 12:35:00,119.88,119.91,119.81,119.83,7252.0,116.6234,116.6525,116.5553,116.5747,7252.0
2024-10-23 12:40:00,119.83,119.84,119.78,119.81,8727.0,116.5747,116.5844,116.5261,116.5553,8727.0
2024-10-23 12:45:00,119.82,119.98,119.81,119.96,7384.0,116.565,116.7206,116.5553,116.7012,7384.0
2024-10-23 12:50:00,119.98,119.98,119.88,119.97,8786.0,116.7206,116.7206,116.6234,116.7109,8786.0
2024-10-23 12:55:00,119.95,119.96,119.91,119.93,4162.0,116.6915,116.7012,116.6525,116.672,4162.0
2024-10-23 13:00:00,119.94,120.05,119.94,120.05,6203.0,116.6817,116.7887,116.6817,116.7887,6203.0
2024-10-23 13:05:00,120.05,120.05,119.92,119.93,7807.0,116.7887,116.7887,116.6623,116.672,7807.0
2024-10-23 13:10:00,119.95,120.03,119.88,120.03,8794.0,116.6915,116.7693,116.6234,116.7693,8794.0
2024-10-23 13:15:00,120.03,120.06,120.0,120.02,6499.0,116.7693,116.7985,116.7401,116.7596,6499.0
2024-10-23 13:20:00,120.02,120.05,119.99,120.01,5279.0,116.7596,116.7887,116.7304,116.7498,5279.0
2024-10-23 13:25:00,120.01,120.01,119.87,119.87,4687.0,116.7498,116.7498,116.6136,116.6136,4687.0
2024-10-23 13:30:00,119.86,119.86,119.81,119.84,5432.0,116.6039,116.6039,116.5553,116.5844,5432.0
2024-10-23 13:35:00,119.84,119.92,119.83,119.91,4048.0,116.5844,116.6623,116.5747,116.6525,4048.0
2024-10-23 13:40:00,119.92,119.99,119.91,119.99,6901.0,116.6623,116.7304,116.6525,116.7304,6901.0
2024-10-23 13:45:00,119.98,120.02,119.95,119.99,10061.0,116.7206,116.7596,116.6915,116.7304,10061.0
2024-10-23 13:50:00,119.99,120.09,119.98,120.06,6307.0,116.7304,116.8277,116.7206,116.7985,6307.0
2024-10-23 13:55:00,120.07,120.13,120.03,120.11,9019.0,116.8082,116.8666,116.7693,116.8471,9019.0
2024-10-23 14:00:00,120.14,120.16,120.08,120.1,8119.0,116.8763,116.8958,116.8179,116.8374,8119.0
2024-10-23 14:05:00,120.11,120.24,120.05,120.2,6056.0,116.8471,116.9736,116.7887,116.9347,6056.0
2024-10-23 14:10:00,120.16,120.18,120.06,120.09,7339.0,116.8958,116.9152,116.7985,116.8277,7339.0
2024-10-23 14:15:00,120.1,120.1,119.97,119.98,5863.0,116.8374,116.8374,116.7109,116.7206,5863.0
2024-10-23 14:20:00,119.97,120.04,119.95,120.02,9990.0,116.7109,116.779,116.6915,116.7596,9990.0
2024-10-23 14:25:00,120.0,120.02,119.98,120.02,9150.0,116.7401,116.7596,116.7206,116.7596,9150.0
2024-10-23 14:30:00,120.02,120.15,119.98,120.12,8276.0,116.7596,116.886,116.7206,116.8568,8276.0
2024-10-23 14:35:00,120.1,120.19,120.09,120.15,9158.0,116.8374,116.9249,116.8277,116.886,9158.0
2024-10-23 14:40:00,120.15,120.18,120.1,120.14,7815.0,116.886,116.9152,116.8374,116.8763,7815.0
2024-10-23 14:45:00,120.14,120.2,120.14,120.19,6867.0,116.8763,116.9347,116.8763,116.9249,6867.0
2024-10-23 14:50:00,120.2,120.3,120.19,120.3,7103.0,116.9347,117.032,116.9249,117.032,7103.0
2024-10-23 14:55:00,120.31,120.37,120.29,120.34,9789.0,117.0417,117.1,117.0222,117.0709,9789.0
2024-10-23 15:00:00,120.33,120.39,120.3,120.38,6982.0,117.0611,117.1195,117.032,117.1098,6982.0
2024-10-23 15:05:00,120.37,120.37,120.25,120.26,6927.0,117.1,117.1,116.9833,116.993,6927.0
2024-10-23 15:10:00,120.27,120.29,120.23,120.27,6807.0,117.0028,117.0222,116.9639,117.0028,6807.0
2024-10-23 15:15:00,120.26,120.29,120.23,120.26,7624.0,116.993,117.0222,116.9639,116.993,7624.0
2024-10-23 15:20:00,120.27,120.3,120.16,120.16,15954.0,117.0028,117.032,116.8958,116.8958,15954.0
2024-10-23 15:25:00,120.14,120.19,120.12,120.15,12888.0,116.8763,116.9249,116.8568,116.886,12888.0
2024-10-23 15:30:00,120.17,120.32,120.17,120.27,11095.0,116.9055,117.0514,116.9055,117.0028,11095.0
2024-10-23 15:35:00,120.27,120.33,120.22,120.23,14840.0,117.0028,117.0611,116.9541,116.9639,14840.0
2024-10-23 15:40:00,120.23,120.31,120.18,120.3,23108.0,116.9639,117.0417,116.9152,117.032,23108.0
2024-10-23 15:45:00,120.3,120.37,120.27,120.31,34971.0,117.032,117.1,117.0028,117.0417,34971.0
2024-10-23 15:50:00,120.31,120.48,120.31,120.43,67772.0,117.0417,117.2071,117.0417,117.1584,67772.0
2024-10-23 15:55:00,120.44,120.61,120.43,120.55,240714.0,117.1681,117.3335,117.1584,117.2752,240714.0
2024-10-24 09:30:00,120.8,120.95,120.14,120.47,42733.0,117.5184,117.6643,116.8763,117.1973,42733.0
2024-10-24 09:35:00,120.49,120.67,120.45,120.47,5908.0,117.2168,117.3919,117.1779,117.1973,5908.0
2024-10-24 09:40:00,120.44,120.57,120.42,120.53,17158.0,117.1681,117.2946,117.1487,117.2557,17158.0
2024-10-24 09:45:00,120.49,120.66,120.35,120.64,16181.0,117.2168,117.3822,117.0806,117.3627,16181.0
2024-10-24 09:50:00,120.69,120.71,120.33,120.38,11354.0,117.4114,117.4308,117.0611,117.1098,11354.0
2024-10-24 09:55:00,120.41,120.51,120.37,120.37,5921.0,117.139,117.2362,117.1,117.1,5921.0
2024-10-24 10:00:00,120.39,120.39,120.1,120.1,11933.0,117.1195,117.1195,116.8374,116.8374,11933.0
2024-10-24 10:05:00,120.09,120.14,120.02,120.04,9784.0,116.8277,116.8763,116.7596,116.779,9784.0
2024-10-24 10:10:00,120.03,120.09,119.9,119.9,23800.0,116.7693,116.8277,116.6428,116.6428,23800.0
2024-10-24 10:15:00,119.93,120.0,119.83,120.0,13762.0,116.672,116.7401,116.5747,116.7401,13762.0
2024-10-24 10:20:00,119.98,119.98,119.84,119.88,13223.0,116.7206,116.7206,116.5844,116.6234,13223.0
2024-10-24 10:25:00,119.89,120.04,119.84,120.01,22790.0,116.6331,116.779,116.5844,116.7498,22790.0
2024-10-24 10:30:00,119.98,119.98,119.87,119.89,7800.0,116.7206,116.7206,116.6136,116.6331,7800.0
2024-10-24 10:35:00,119.92,119.99,119.7,119.77,15863.0,116.6623,116.7304,116.4483,116.5163,15863.0
2024-10-24 10:40:00,119.78,119.84,119.76,119.82,12161.0,116.5261,116.5844,116.5066,116.565,12161.0
2024-10-24 10:45:00,119.8,119.94,119.78,119.93,14001.0,116.5455,116.6817,116.5261,116.672,14001.0
2024-10-24 10:50:00,119.91,119.95,119.81,119.9,9474.0,116.6525,116.6915,116.5553,116.6428,9474.0
2024-10-24 10:55:00,119.89,119.89,119.79,119.84,6240.0,116.6331,116.6331,116.5358,116.5844,6240.0
2024-10-24 11:00:00,119.84,119.85,119.6,119.71,14829.0,116.5844,116.5942,116.351,116.458,14829.0
2024-10-24 11:05:00,119.69,119.71,119.63,119.65,10105.0,116.4385,116.458,116.3802,116.3996,10105.0
2024-10-24 11:10:00,119.67,119.75,119.64,119.68,20826.0,116.4191,116.4969,116.3899,116.4288,20826.0
2024-10-24 11:15:00,119.7,119.78,119.68,119.74,7055.0,116.4483,116.5261,116.4288,116.4872,7055.0
2024-10-24 11:20:00,119.77,119.78,119.66,119.7,7209.0,116.5163,116.5261,116.4093,116.4483,7209.0
2024-10-24 11:25:00,119.66,119.71,119.64,119.71,15808.0,116.4093,116.458,116.3899,116.458,15808.0
2024-10-24 11:30:00,119.73,119.73,119.6,119.6,6307.0,116.4774,116.4774,116.351,116.351,6307.0
2024-10-24 11:35:00,119.58,119.63,119.49,119.52,13372.0,116.3315,116.3802,116.244,116.2731,13372.0
2024-10-24 11:40:00,119.52,119.52,119.42,119.47,27037.0,116.2731,116.2731,116.1759,116.2245,27037.0
2024-10-24 11:45:00,119.45,119.53,119.42,119.5,10171.0,116.205,116.2829,116.1759,116.2537,10171.0
2024-10-24 11:50:00,119.5,119.53,119.45,119.49,6124.0,116.2537,116.2829,116.205,116.244,6124.0
2024-10-24 11:55:00,119.51,119.56,119.39,119.4,7457.0,116.2634,116.3121,116.1467,116.1564,7457.0
2024-10-24 12:00:00,119.37,119.39,119.32,119.36,11305.0,116.1272,116.1467,116.0786,116.1175,11305.0
2024-10-24 12:05:00,119.38,119.42,119.27,119.32,14362.0,116.1369,116.1759,116.0299,116.0786,14362.0
2024-10-24 12:10:00,119.33,119.38,119.28,119.34,11707.0,116.0883,116.1369,116.0397,116.098,11707.0
2024-10-24 12:15:00,119.34,119.37,119.29,119.36,9919.0,116.098,116.1272,116.0494,116.1175,9919.0
2024-10-24 12:20:00,119.38,119.4,119.36,119.4,5692.0,116.1369,116.1564,116.1175,116.1564,5692.0
2024-10-24 12:25:00,119.39,119.39,119.32,119.37,3785.0,116.1467,116.1467,116.0786,116.1272,3785.0
2024-10-24 12:30:00,119.37,119.46,119.35,119.44,5017.0,116.1272,116.2148,116.1078,116.1953,5017.0
2024-10-24 12:35:00,119.45,119.47,119.38,119.44,7012.0,116.205,116.2245,116.1369,116.1953,7012.0
2024-10-24 12:40:00,119.44,119.46,119.42,119.42,7575.0,116.1953,116.2148,116.1759,116.1759,7575.0
2024-10-24 12:45:00,119.43,119.51,119.42,119.46,9779.0,116.1856,116.2634,116.1759,116.2148,9779.0
2024-10-24 12:50:00,119.47,119.49,119.41,119.45,6502.0,116.2245,116.244,116.1661,116.205,6502.0
2024-10-24 12:55:00,119.46,119.49,119.44,119.44,3232.0,116.2148,116.244,116.1953,116.1953,3232.0
2024-10-24 13:00:00,119.44,119.44,119.35,119.41,5226.0,116.1953,116.1953,116.1078,116.1661,5226.0
2024-10-24 13:05:00,119.38,119.38,119.34,119.35,4782.0,116.1369,116.1369,116.098,116.1078,4782.0
2024-10-24 13:10:00,119.35,119.4,119.34,119.36,6769.0,116.1078,116.1564,116.098,116.1175,6769.0
2024-10-24 13:15:00,119.35,119.45,119.34,119.4,9431.0,116.1078,116.205,116.098,116.1564,9431.0
2024-10-24 13:20:00,119.39,119.43,119.38,119.4,4113.0,116.1467,116.1856,116.1369,116.1564,4113.0
2024-10-24 13:25:00,119.4,119.4,119.33,119.33,4453.0,116.1564,116.1564,116.0883,116.0883,4453.0
2024-10-24 13:30:00,119.34,119.34,119.2,119.2,17877.0,116.098,116.098,115.9618,115.9618,17877.0
2024-10-24 13:35:00,119.2,119.28,119.2,119.21,9079.0,115.9618,116.0397,115.9618,115.9716,9079.0
2024-10-24 13:40:00,119.22,119.3,119.18,119.3,5463.0,115.9813,116.0591,115.9424,116.0591,5463.0
2024-10-24 13:45:00,119.31,119.32,119.22,119.24,7019.0,116.0688,116.0786,115.9813,116.0007,7019.0
2024-10-24 13:50:00,119.23,119.29,119.23,119.28,8409.0,115.991,116.0494,115.991,116.0397,8409.0
2024-10-24 13:55:00,119.25,119.26,119.19,119.2,6666.0,116.0105,116.0202,115.9521,115.9618,6666.0
2024-10-24 14:00:00,119.17,119.21,119.17,119.2,16204.0,115.9326,115.9716,115.9326,115.9618,16204.0
2024-10-24 14:05:00,119.2,119.2,119.14,119.18,9310.0,115.9618,115.9618,115.9035,115.9424,9310.0
2024-10-24 14:10:00,119.19,119.24,119.15,119.23,14906.0,115.9521,116.0007,115.9132,115.991,14906.0
2024-10-24 14:15:00,119.23,119.25,119.14,119.15,18664.0,115.991,116.0105,115.9035,115.9132,18664.0
2024-10-24 14:20:00,119.15,119.18,119.12,119.12,7181.0,115.9132,115.9424,115.884,115.884,7181.0
2024-10-24 14:25:00,119.09,119.11,119.03,119.11,11514.0,115.8548,115.8743,115.7965,115.8743,11514.0
2024-10-24 14:30:00,119.11,119.11,119.06,119.11,8590.0,115.8743,115.8743,115.8256,115.8743,8590.0
2024-10-24 14:35:00,119.11,119.12,119.07,119.07,8543.0,115.8743,115.884,115.8354,115.8354,8543.0
2024-10-24 14:40:00,119.07,119.08,119.03,119.04,9861.0,115.8354,115.8451,115.7965,115.8062,9861.0
2024-10-24 14:45:00,119.04,119.04,118.93,118.93,8332.0,115.8062,115.8062,115.6992,115.6992,8332.0
2024-10-24 14:50:00,118.94,119.02,118.93,118.99,8404.0,115.7089,115.7867,115.6992,115.7575,8404.0
2024-10-24 14:55:00,118.95,119.06,118.92,119.02,10681.0,115.7186,115.8256,115.6894,115.7867,10681.0
2024-10-24 15:00:00,119.01,119.09,118.98,119.03,27049.0,115.777,115.8548,115.7478,115.7965,27049.0
2024-10-24 15:05:00,119.03,119.1,118.98,119.08,13091.0,115.7965,115.8646,115.7478,115.8451,13091.0
2024-10-24 15:10:00,119.1,119.19,119.1,119.14,10956.0,115.8646,115.9521,115.8646,115.9035,10956.0
2024-10-24 15:15:00,119.11,119.21,119.11,119.18,20494.0,115.8743,115.9716,115.8743,115.9424,20494.0
2024-10-24 15:20:00,119.19,119.23,119.16,119.16,7478.0,115.9521,115.991,115.9229,115.9229,7478.0
2024-10-24 15:25:00,119.16,119.22,119.16,119.21,10537.0,115.9229,115.9813,115.9229,115.9716,10537.0
2024-10-24 15:30:00,119.19,119.2,119.12,119.13,12131.0,115.9521,115.9618,115.884,115.8937,12131.0
2024-10-24 15:35:00,119.13,119.14,119.05,119.08,10776.0,115.8937,115.9035,115.8159,115.8451,10776.0
2024-10-24 15:40:00,119.08,119.14,119.07,119.1,12222.0,115.8451,115.9035,115.8354,115.8646,12222.0
2024-10-24 15:45:00,119.09,119.18,119.04,119.14,21226.0,115.8548,115.9424,115.8062,115.9035,21226.0
2024-10-24 15:50:00,119.13,119.26,119.08,119.21,41780.0,115.8937,116.0202,115.8451,115.9716,41780.0
2024-10-24 15:55:00,119.22,119.31,118.98,119.01,201393.0,115.9813,116.0688,115.7478,115.777,201393.0
2024-10-25 09:30:00,119.49,119.53,119.03,119.11,35290.0,116.244,116.2829,115.7965,115.8743,35290.0
2024-10-25 09:35:00,119.02,119.07,118.83,118.84,14377.0,115.7867,115.8354,115.6019,115.6116,14377.0
2024-10-25 09:40:00,118.87,119.0,118.8,118.85,8407.0,115.6408,115.7673,115.5727,115.6213,8407.0
2024-10-25 09:45:00,118.86,119.0,118.83,118.85,7230.0,115.6311,115.7673,115.6019,115.6213,7230.0
2024-10-25 09:50:00,118.89,119.01,118.86,118.92,7698.0,115.6603,115.777,115.6311,115.6894,7698.0
2024-10-25 09:55:00,118.92,119.02,118.85,118.99,7313.0,115.6894,115.7867,115.6213,115.7575,7313.0
2024-10-25 10:00:00,119.02,119.15,118.96,119.08,14050.0,115.7867,115.9132,115.7284,115.8451,14050.0
2024-10-25 10:05:00,119.09,119.19,119.07,119.11,5984.0,115.8548,115.9521,115.8354,115.8743,5984.0
2024-10-25 10:10:00,119.09,119.18,118.98,119.13,8893.0,115.8548,115.9424,115.7478,115.8937,8893.0
2024-10-25 10:15:00,119.16,119.19,119.09,119.12,6418.0,115.9229,115.9521,115.8548,115.884,6418.0
2024-10-25 10:20:00,119.09,119.11,118.87,118.92,9384.0,115.8548,115.8743,115.6408,115.6894,9384.0
2024-10-25 10:25:00,118.93,118.98,118.82,118.82,13233.0,115.6992,115.7478,115.5922,115.5922,13233.0
2024-10-25 10:30:00,118.81,118.83,118.66,118.74,6900.0,115.5824,115.6019,115.4365,115.5143,6900.0
2024-10-25 10:35:00,118.7,118.78,118.64,118.73,9730.0,115.4754,115.5532,115.417,115.5046,9730.0
2024-10-25 10:40:00,118.7,118.85,118.7,118.8,3871.0,115.4754,115.6213,115.4754,115.5727,3871.0
2024-10-25 10:45:00,118.8,118.85,118.74,118.74,7503.0,115.5727,115.6213,115.5143,115.5143,7503.0
2024-10-25 10:50:00,118.72,118.79,118.7,118.75,12749.0,115.4949,115.563,115.4754,115.5241,12749.0
2024-10-25 10:55:00,118.76,118.82,118.75,118.76,3510.0,115.5338,115.5922,115.5241,115.5338,3510.0
2024-10-25 11:00:00,118.76,118.8,118.65,118.66,7268.0,115.5338,115.5727,115.4268,115.4365,7268.0
2024-10-25 11:05:00,118.68,118.71,118.63,118.64,4153.0,115.456,115.4851,115.4073,115.417,4153.0
2024-10-25 11:10:00,118.65,118.72,118.63,118.65,10143.0,115.4268,115.4949,115.4073,115.4268,10143.0
2024-10-25 11:15:00,118.62,118.62,118.49,118.49,11228.0,115.3976,115.3976,115.2711,115.2711,11228.0
2024-10-25 11:20:00,118.5,118.51,118.44,118.45,8336.0,115.2808,115.2906,115.2225,115.2322,8336.0
2024-10-25 11:25:00,118.44,118.5,118.38,118.43,9952.0,115.2225,115.2808,115.1641,115.2128,9952.0
2024-10-25 11:30:00,118.4,118.42,118.34,118.35,6459.0,115.1836,115.203,115.1252,115.1349,6459.0
2024-10-25 11:35:00,118.35,118.38,118.21,118.29,5871.0,115.1349,115.1641,114.9987,115.0766,5871.0
2024-10-25 11:40:00,118.29,118.31,118.23,118.31,6711.0,115.0766,115.096,115.0182,115.096,6711.0
2024-10-25 11:45:00,118.31,118.34,118.27,118.32,4523.0,115.096,115.1252,115.0571,115.1057,4523.0
2024-10-25 11:50:00,118.33,118.33,118.25,118.25,4845.0,115.1155,115.1155,115.0376,115.0376,4845.0
2024-10-25 11:55:00,118.26,118.39,118.25,118.39,9479.0,115.0474,115.1738,115.0376,115.1738,9479.0
2024-10-25 12:00:00,118.4,118.4,118.2,118.22,9852.0,115.1836,115.1836,114.989,115.0085,9852.0
2024-10-25 12:05:00,118.19,118.27,118.18,118.2,3993.0,114.9793,115.0571,114.9695,114.989,3993.0
2024-10-25 12:10:00,118.18,118.27,118.18,118.21,4828.0,114.9695,115.0571,114.9695,114.9987,4828.0
2024-10-25 12:15:00,118.21,118.22,118.14,118.14,4669.0,114.9987,115.0085,114.9306,114.9306,4669.0
2024-10-25 12:20:00,118.13,118.21,118.12,118.2,9358.0,114.9209,114.9987,114.9112,114.989,9358.0
2024-10-25 12:25:00,118.21,118.22,118.13,118.19,13150.0,114.9987,115.0085,114.9209,114.9793,13150.0
2024-10-25 12:30:00,118.21,118.22,118.13,118.13,8143.0,114.9987,115.0085,114.9209,114.9209,8143.0
2024-10-25 12:35:00,118.14,118.18,118.04,118.08,20709.0,114.9306,114.9695,114.8333,114.8723,20709.0
2024-10-25 12:40:00,118.07,118.23,118.06,118.2,4805.0,114.8625,115.0182,114.8528,114.989,4805.0
2024-10-25 12:45:00,118.2,118.2,118.14,118.14,4555.0,114.989,114.989,114.9306,114.9306,4555.0
2024-10-25 12:50:00,118.14,118.14,118.03,118.07,4246.0,114.9306,114.9306,114.8236,114.8625,4246.0
2024-10-25 12:55:00,118.06,118.1,118.05,118.06,3521.0,114.8528,114.8917,114.8431,114.8528,3521.0
2024-10-25 13:00:00,118.06,118.07,117.99,118.0,8652.0,114.8528,114.8625,114.7847,114.7944,8652.0
2024-10-25 13:05:00,118.0,118.03,117.91,117.93,6048.0,114.7944,114.8236,114.7069,114.7263,6048.0
2024-10-25 13:10:00,117.93,117.93,117.78,117.81,7352.0,114.7263,114.7263,114.5804,114.6096,7352.0
2024-10-25 13:15:00,117.82,117.91,117.82,117.87,5240.0,114.6193,114.7069,114.6193,114.668,5240.0
2024-10-25 13:20:00,117.88,117.92,117.86,117.92,2852.0,114.6777,114.7166,114.6582,114.7166,2852.0
2024-10-25 13:25:00,117.9,117.97,117.88,117.97,3583.0,114.6971,114.7652,114.6777,114.7652,3583.0
2024-10-25 13:30:00,117.97,117.97,117.86,117.88,11910.0,114.7652,114.7652,114.6582,114.6777,11910.0
2024-10-25 13:35:00,117.86,117.9,117.82,117.84,8236.0,114.6582,114.6971,114.6193,114.6388,8236.0
2024-10-25 13:40:00,117.83,117.83,117.74,117.79,8982.0,114.6291,114.6291,114.5415,114.5901,8982.0
2024-10-25 13:45:00,117.79,117.85,117.72,117.85,7474.0,114.5901,114.6485,114.522,114.6485,7474.0
2024-10-25 13:50:00,117.83,117.92,117.82,117.89,7662.0,114.6291,114.7166,114.6193,114.6874,7662.0
2024-10-25 13:55:00,117.89,117.89,117.7,117.73,11822.0,114.6874,114.6874,114.5026,114.5318,11822.0
2024-10-25 14:00:00,117.73,117.81,117.73,117.78,9501.0,114.5318,114.6096,114.5318,114.5804,9501.0
2024-10-25 14:05:00,117.78,117.78,117.66,117.67,15262.0,114.5804,114.5804,114.4637,114.4734,15262.0
2024-10-25 14:10:00,117.68,117.69,117.57,117.67,14131.0,114.4831,114.4929,114.3761,114.4734,14131.0
2024-10-25 14:15:00,117.66,117.69,117.63,117.64,8065.0,114.4637,114.4929,114.4345,114.4442,8065.0
2024-10-25 14:20:00,117.65,117.7,117.56,117.7,70978.0,114.4539,114.5026,114.3664,114.5026,70978.0
2024-10-25 14:25:00,117.72,117.74,117.69,117.73,5402.0,114.522,114.5415,114.4929,114.5318,5402.0
2024-10-25 14:30:00,117.74,117.74,117.66,117.7,7612.0,114.5415,114.5415,114.4637,114.5026,7612.0
2024-10-25 14:35:00,117.69,117.69,117.63,117.65,6603.0,114.4929,114.4929,114.4345,114.4539,6603.0
2024-10-25 14:40:00,117.65,117.66,117.63,117.66,4479.0,114.4539,114.4637,114.4345,114.4637,4479.0
2024-10-25 14:45:00,117.66,117.7,117.65,117.69,2807.0,114.4637,114.5026,114.4539,114.4929,2807.0
2024-10-25 14:50:00,117.69,117.69,117.61,117.63,5580.0,114.4929,114.4929,114.415,114.4345,5580.0
2024-10-25 14:55:00,117.63,117.67,117.59,117.66,8653.0,114.4345,114.4734,114.3956,114.4637,8653.0
2024-10-25 15:00:00,117.67,117.67,117.6,117.6,13619.0,114.4734,114.4734,114.4053,114.4053,13619.0
2024-10-25 15:05:00,117.6,117.61,117.53,117.58,18366.0,114.4053,114.415,114.3372,114.3858,18366.0
2024-10-25 15:10:00,117.58,117.58,117.47,117.49,12755.0,114.3858,114.3858,114.2788,114.2983,12755.0
2024-10-25 15:15:00,117.48,117.55,117.48,117.53,12866.0,114.2886,114.3567,114.2886,114.3372,12866.0
2024-10-25 15:20:00,117.52,117.54,117.43,117.45,13804.0,114.3275,114.3469,114.2399,114.2594,13804.0
2024-10-25 15:25:00,117.46,117.51,117.45,117.51,11166.0,114.2691,114.3177,114.2594,114.3177,11166.0
2024-10-25 15:30:00,117.51,117.51,117.45,117.47,18620.0,114.3177,114.3177,114.2594,114.2788,18620.0
2024-10-25 15:35:00,117.47,117.51,117.42,117.43,24488.0,114.2788,114.3177,114.2302,114.2399,24488.0
2024-10-25 15:40:00,117.43,117.44,117.39,117.42,19016.0,114.2399,114.2496,114.201,114.2302,19016.0
2024-10-25 15:45:00,117.42,117.5,117.39,117.48,29072.0,114.2302,114.308,114.201,114.2886,29072.0
2024-10-25 15:50:00,117.47,117.49,117.29,117.3,58552.0,114.2788,114.2983,114.1037,114.1134,58552.0
2024-10-25 15:55:00,117.31,117.35,117.21,117.22,177881.0,114.1232,114.1621,114.0259,114.0356,177881.0
2024-10-28 09:30:00,117.21,117.72,117.2,117.72,72849.0,114.0259,114.522,114.0162,114.522,72849.0
2024-10-28 09:35:00,117.73,118.06,117.73,117.85,19742.0,114.5318,114.8528,114.5318,114.6485,19742.0
2024-10-28 09:40:00,117.82,118.02,117.74,117.94,6275.0,114.6193,114.8139,114.5415,114.7361,6275.0
2024-10-28 09:45:00,117.94,118.0,117.76,117.92,5948.0,114.7361,114.7944,114.561,114.7166,5948.0
2024-10-28 09:50:00,117.96,117.97,117.74,117.84,5652.0,114.7555,114.7652,114.5415,114.6388,5652.0
2024-10-28 09:55:00,117.88,117.88,117.71,117.71,3683.0,114.6777,114.6777,114.5123,114.5123,3683.0
2024-10-28 10:00:00,117.72,117.74,117.52,117.58,5600.0,114.522,114.5415,114.3275,114.3858,5600.0
2024-10-28 10:05:00,117.55,117.6,117.31,117.39,7624.0,114.3567,114.4053,114.1232,114.201,7624.0
2024-10-28 10:10:00,117.41,117.57,117.4,117.48,8613.0,114.2205,114.3761,114.2107,114.2886,8613.0
2024-10-28 10:15:00,117.43,117.53,117.38,117.42,5558.0,114.2399,114.3372,114.1913,114.2302,5558.0
2024-10-28 10:20:00,117.43,117.5,117.28,117.49,5939.0,114.2399,114.308,114.094,114.2983,5939.0
2024-10-28 10:25:00,117.45,117.57,117.45,117.56,7451.0,114.2594,114.3761,114.2594,114.3664,7451.0
2024-10-28 10:30:00,117.54,117.54,117.3,117.44,9340.0,114.3469,114.3469,114.1134,114.2496,9340.0
2024-10-28 10:35:00,117.45,117.46,117.3,117.33,8737.0,114.2594,114.2691,114.1134,114.1426,8737.0
2024-10-28 10:40:00,117.32,117.33,117.18,117.31,5742.0,114.1329,114.1426,113.9967,114.1232,5742.0
2024-10-28 10:45:00,117.31,117.36,117.3,117.32,4250.0,114.1232,114.1718,114.1134,114.1329,4250.0
2024-10-28 10:50:00,117.35,117.46,117.35,117.45,3904.0,114.1621,114.2691,114.1621,114.2594,3904.0
2024-10-28 10:55:00,117.43,117.47,117.36,117.36,5047.0,114.2399,114.2788,114.1718,114.1718,5047.0
2024-10-28 11:00:00,117.36,117.42,117.28,117.37,5141.0,114.1718,114.2302,114.094,114.1815,5141.0
2024-10-28 11:05:00,117.37,117.45,117.34,117.41,22979.0,114.1815,114.2594,114.1524,114.2205,22979.0
2024-10-28 11:10:00,117.41,117.5,117.4,117.4,6748.0,114.2205,114.308,114.2107,114.2107,6748.0
2024-10-28 11:15:00,117.38,117.43,117.37,117.41,9707.0,114.1913,114.2399,114.1815,114.2205,9707.0
2024-10-28 11:20:00,117.4,117.45,117.34,117.36,14970.0,114.2107,114.2594,114.1524,114.1718,14970.0
2024-10-28 11:25:00,117.37,117.38,117.27,117.28,6710.0,114.1815,114.1913,114.0843,114.094,6710.0
2024-10-28 11:30:00,117.29,117.29,117.17,117.21,5891.0,114.1037,114.1037,113.987,114.0259,5891.0
2024-10-28 11:35:00,117.25,117.25,117.15,117.16,6023.0,114.0648,114.0648,113.9675,113.9773,6023.0
2024-10-28 11:40:00,117.14,117.14,117.07,117.1,4651.0,113.9578,113.9578,113.8897,113.9189,4651.0
2024-10-28 11:45:00,117.08,117.11,117.04,117.05,9276.0,113.8994,113.9286,113.8605,113.8702,9276.0
2024-10-28 11:50:00,117.05,117.16,117.03,117.16,10199.0,113.8702,113.9773,113.8508,113.9773,10199.0
2024-10-28 11:55:00,117.13,117.27,117.12,117.27,4125.0,113.9481,114.0843,113.9383,114.0843,4125.0
2024-10-28 12:00:00,117.24,117.26,117.18,117.2,5084.0,114.0551,114.0745,113.9967,114.0162,5084.0
2024-10-28 12:05:00,117.19,117.27,117.19,117.25,9808.0,114.0064,114.0843,114.0064,114.0648,9808.0
2024-10-28 12:10:00,117.27,117.38,117.27,117.32,4108.0,114.0843,114.1913,114.0843,114.1329,4108.0
2024-10-28 12:15:00,117.27,117.27,117.21,117.23,16208.0,114.0843,114.0843,114.0259,114.0454,16208.0
2024-10-28 12:20:00,117.22,117.26,117.11,117.18,10810.0,114.0356,114.0745,113.9286,113.9967,10810.0
2024-10-28 12:25:00,117.2,117.22,117.17,117.21,6645.0,114.0162,114.0356,113.987,114.0259,6645.0
2024-10-28 12:30:00,117.21,117.26,117.12,117.13,8455.0,114.0259,114.0745,113.9383,113.9481,8455.0
2024-10-28 12:35:00,117.14,117.17,117.09,117.17,3406.0,113.9578,113.987,113.9092,113.987,3406.0
2024-10-28 12:40:00,117.17,117.22,117.16,117.2,6217.0,113.987,114.0356,113.9773,114.0162,6217.0
2024-10-28 12:45:00,117.19,117.19,117.05,117.11,6751.0,114.0064,114.0064,113.8702,113.9286,6751.0
2024-10-28 12:50:00,117.11,117.11,117.05,117.1,2821.0,113.9286,113.9286,113.8702,113.9189,2821.0
2024-10-28 12:55:00,117.1,117.15,117.08,117.09,10229.0,113.9189,113.9675,113.8994,113.9092,10229.0
2024-10-28 13:00:00,117.09,117.16,117.08,117.1,5267.0,113.9092,113.9773,113.8994,113.9189,5267.0
2024-10-28 13:05:00,117.09,117.15,117.08,117.12,4560.0,113.9092,113.9675,113.8994,113.9383,4560.0
2024-10-28 13:10:00,117.11,117.14,117.1,117.11,8335.0,113.9286,113.9578,113.9189,113.9286,8335.0
2024-10-28 13:15:00,117.1,117.13,117.07,117.11,5401.0,113.9189,113.9481,113.8897,113.9286,5401.0
2024-10-28 13:20:00,117.12,117.17,117.1,117.16,7408.0,113.9383,113.987,113.9189,113.9773,7408.0
2024-10-28 13:25:00,117.16,117.17,117.12,117.16,17826.0,113.9773,113.987,113.9383,113.9773,17826.0
2024-10-28 13:30:00,117.17,117.18,117.1,117.14,5758.0,113.987,113.9967,113.9189,113.9578,5758.0
2024-10-28 13:35:00,117.13,117.13,117.09,117.1,3296.0,113.9481,113.9481,113.9092,113.9189,3296.0
2024-10-28 13:40:00,117.09,117.18,117.05,117.18,10607.0,113.9092,113.9967,113.8702,113.9967,10607.0
2024-10-28 13:45:00,117.18,117.2,117.15,117.17,3869.0,113.9967,114.0162,113.9675,113.987,3869.0
2024-10-28 13:50:00,117.16,117.19,117.14,117.14,7077.0,113.9773,114.0064,113.9578,113.9578,7077.0
2024-10-28 13:55:00,117.15,117.15,117.11,117.12,5306.0,113.9675,113.9675,113.9286,113.9383,5306.0
2024-10-28 14:00:00,117.12,117.19,117.12,117.19,4760.0,113.9383,114.0064,113.9383,114.0064,4760.0
2024-10-28 14:05:00,117.17,117.21,117.12,117.12,4782.0,113.987,114.0259,113.9383,113.9383,4782.0
2024-10-28 14:10:00,117.1,117.15,117.07,117.13,8480.0,113.9189,113.9675,113.8897,113.9481,8480.0
2024-10-28 14:15:00,117.13,117.15,117.12,117.12,8006.0,113.9481,113.9675,113.9383,113.9383,8006.0
2024-10-28 14:20:00,117.11,117.17,117.1,117.12,9400.0,113.9286,113.987,113.9189,113.9383,9400.0
2024-10-28 14:25:00,117.13,117.15,117.09,117.1,7384.0,113.9481,113.9675,113.9092,113.9189,7384.0
2024-10-28 14:30:00,117.12,117.12,117.07,117.08,5169.0,113.9383,113.9383,113.8897,113.8994,5169.0
2024-10-28 14:35:00,117.07,117.16,117.06,117.16,6447.0,113.8897,113.9773,113.88,113.9773,6447.0
2024-10-28 14:40:00,117.17,117.17,117.13,117.14,3553.0,113.987,113.987,113.9481,113.9578,3553.0
2024-10-28 14:45:00,117.12,117.14,117.1,117.14,5785.0,113.9383,113.9578,113.9189,113.9578,5785.0
2024-10-28 14:50:00,117.16,117.22,117.16,117.19,5636.0,113.9773,114.0356,113.9773,114.0064,5636.0
2024-10-28 14:55:00,117.2,117.2,117.07,117.09,6568.0,114.0162,114.0162,113.8897,113.9092,6568.0
2024-10-28 15:00:00,117.07,117.22,117.07,117.16,14459.0,113.8897,114.0356,113.8897,113.9773,14459.0
2024-10-28 15:05:00,117.17,117.19,117.14,117.17,8391.0,113.987,114.0064,113.9578,113.987,8391.0
2024-10-28 15:10:00,117.16,117.28,117.16,117.26,29886.0,113.9773,114.094,113.9773,114.0745,29886.0
2024-10-28 15:15:00,117.26,117.28,117.23,117.27,4193.0,114.0745,114.094,114.0454,114.0843,4193.0
2024-10-28 15:20:00,117.29,117.39,117.29,117.38,9424.0,114.1037,114.201,114.1037,114.1913,9424.0
2024-10-28 15:25:00,117.38,117.43,117.37,117.38,10751.0,114.1913,114.2399,114.1815,114.1913,10751.0
2024-10-28 15:30:00,117.38,117.4,117.34,117.38,6917.0,114.1913,114.2107,114.1524,114.1913,6917.0
2024-10-28 15:35:00,117.38,117.43,117.37,117.43,9943.0,114.1913,114.2399,114.1815,114.2399,9943.0
2024-10-28 15:40:00,117.43,117.43,117.34,117.34,7020.0,114.2399,114.2399,114.1524,114.1524,7020.0
2024-10-28 15:45:00,117.35,117.41,117.35,117.4,13325.0,114.1621,114.2205,114.1621,114.2107,13325.0
2024-10-28 15:50:00,117.38,117.4,117.17,117.18,33573.0,114.1913,114.2107,113.987,113.9967,33573.0
2024-10-28 15:55:00,117.19,117.24,117.02,117.08,138134.0,114.0064,114.0551,113.8411,113.8994,138134.0
2024-10-29 09:30:00,116.0,116.35,115.5,115.89,58985.0,112.8488,113.1893,112.3623,112.7418,58985.0
2024-10-29 09:35:00,115.9,115.93,115.39,115.47,25058.0,112.7515,112.7807,112.2553,112.3332,25058.0
2024-10-29 09:40:00,115.57,115.72,115.47,115.71,21937.0,112.4304,112.5764,112.3332,112.5666,21937.0
2024-10-29 09:45:00,115.73,115.79,115.54,115.68,21314.0,112.5861,112.6445,112.4013,112.5375,21314.0
2024-10-29 09:50:00,115.72,115.93,115.72,115.89,3915.0,112.5764,112.7807,112.5764,112.7418,3915.0
2024-10-29 09:55:00,115.92,115.95,115.5,115.53,23992.0,112.7709,112.8001,112.3623,112.3915,23992.0
2024-10-29 10:00:00,115.53,115.75,115.43,115.57,27421.0,112.3915,112.6056,112.2942,112.4304,27421.0
2024-10-29 10:05:00,115.55,115.6,115.38,115.42,14746.0,112.411,112.4596,112.2456,112.2845,14746.0
2024-10-29 10:10:00,115.44,115.46,115.31,115.31,8958.0,112.304,112.3234,112.1775,112.1775,8958.0
2024-10-29 10:15:00,115.3,115.35,115.19,115.31,8104.0,112.1678,112.2164,112.0608,112.1775,8104.0
2024-10-29 10:20:00,115.29,115.37,115.15,115.34,11637.0,112.1581,112.2359,112.0219,112.2067,11637.0
2024-10-29 10:25:00,115.35,115.45,115.28,115.31,10009.0,112.2164,112.3137,112.1483,112.1775,10009.0
2024-10-29 10:30:00,115.31,115.43,115.27,115.34,7135.0,112.1775,112.2942,112.1386,112.2067,7135.0
2024-10-29 10:35:00,115.31,115.34,115.22,115.29,8805.0,112.1775,112.2067,112.09,112.1581,8805.0
2024-10-29 10:40:00,115.26,115.28,115.16,115.2,7635.0,112.1289,112.1483,112.0316,112.0705,7635.0
2024-10-29 10:45:00,115.21,115.22,115.06,115.15,11439.0,112.0802,112.09,111.9343,112.0219,11439.0
2024-10-29 10:50:00,115.15,115.15,115.06,115.07,20203.0,112.0219,112.0219,111.9343,111.944,20203.0
2024-10-29 10:55:00,115.05,115.05,114.87,114.96,30225.0,111.9246,111.9246,111.7495,111.837,30225.0
2024-10-29 11:00:00,114.98,115.07,114.96,115.05,13865.0,111.8565,111.944,111.837,111.9246,13865.0
2024-10-29 11:05:00,115.04,115.13,114.98,114.98,6662.0,111.9148,112.0024,111.8565,111.8565,6662.0
2024-10-29 11:10:00,114.93,114.95,114.76,114.87,40660.0,111.8078,111.8273,111.6425,111.7495,40660.0
2024-10-29 11:15:00,114.88,114.88,114.72,114.72,12386.0,111.7592,111.7592,111.6035,111.6035,12386.0
2024-10-29 11:20:00,114.74,114.87,114.7,114.79,68820.0,111.623,111.7495,111.5841,111.6716,68820.0
2024-10-29 11:25:00,114.81,114.88,114.74,114.8,11229.0,111.6911,111.7592,111.623,111.6814,11229.0
2024-10-29 11:30:00,114.82,114.86,114.73,114.76,5450.0,111.7008,111.7397,111.6133,111.6425,5450.0
2024-10-29 11:35:00,114.79,114.85,114.75,114.8,7638.0,111.6716,111.73,111.6327,111.6814,7638.0
2024-10-29 11:40:00,114.82,114.82,114.67,114.75,11916.0,111.7008,111.7008,111.5549,111.6327,11916.0
2024-10-29 11:45:00,114.76,114.8,114.74,114.77,5134.0,111.6425,111.6814,111.623,111.6522,5134.0
2024-10-29 11:50:00,114.76,114.83,114.64,114.71,11836.0,111.6425,111.7105,111.5257,111.5938,11836.0
2024-10-29 11:55:00,114.69,114.75,114.63,114.7,13264.0,111.5744,111.6327,111.516,111.5841,13264.0
2024-10-29 12:00:00,114.69,114.87,114.69,114.87,6497.0,111.5744,111.7495,111.5744,111.7495,6497.0
2024-10-29 12:05:00,114.88,114.93,114.84,114.91,6688.0,111.7592,111.8078,111.7203,111.7884,6688.0
2024-10-29 12:10:00,114.91,114.93,114.87,114.92,9379.0,111.7884,111.8078,111.7495,111.7981,9379.0
2024-10-29 12:15:00,114.92,114.92,114.75,114.76,7334.0,111.7981,111.7981,111.6327,111.6425,7334.0
2024-10-29 12:20:00,114.76,114.76,114.71,114.76,10719.0,111.6425,111.6425,111.5938,111.6425,10719.0
2024-10-29 12:25:00,114.79,114.85,114.75,114.76,6957.0,111.6716,111.73,111.6327,111.6425,6957.0
2024-10-29 12:30:00,114.75,114.84,114.74,114.83,6392.0,111.6327,111.7203,111.623,111.7105,6392.0
2024-10-29 12:35:00,114.83,114.86,114.77,114.81,9293.0,111.7105,111.7397,111.6522,111.6911,9293.0
2024-10-29 12:40:00,114.8,114.84,114.79,114.8,8637.0,111.6814,111.7203,111.6716,111.6814,8637.0
2024-10-29 12:45:00,114.79,114.79,114.72,114.79,5174.0,111.6716,111.6716,111.6035,111.6716,5174.0
2024-10-29 12:50:00,114.77,114.97,114.77,114.97,4617.0,111.6522,111.8467,111.6522,111.8467,4617.0
2024-10-29 12:55:00,114.98,115.04,114.96,115.01,3674.0,111.8565,111.9148,111.837,111.8857,3674.0
2024-10-29 13:00:00,115.05,115.3,115.04,115.25,7212.0,111.9246,112.1678,111.9148,112.1191,7212.0
2024-10-29 13:05:00,115.23,115.25,115.1,115.11,3954.0,112.0997,112.1191,111.9732,111.9829,3954.0
2024-10-29 13:10:00,115.09,115.2,115.08,115.2,6061.0,111.9635,112.0705,111.9538,112.0705,6061.0
2024-10-29 13:15:00,115.21,115.23,115.07,115.07,5459.0,112.0802,112.0997,111.944,111.944,5459.0
2024-10-29 13:20:00,115.08,115.08,114.98,115.07,5168.0,111.9538,111.9538,111.8565,111.944,5168.0
2024-10-29 13:25:00,115.09,115.12,115.05,115.05,4954.0,111.9635,111.9927,111.9246,111.9246,4954.0
2024-10-29 13:30:00,115.04,115.05,114.93,114.95,14815.0,111.9148,111.9246,111.8078,111.8273,14815.0
2024-10-29 13:35:00,114.95,114.96,114.83,114.83,11084.0,111.8273,111.837,111.7105,111.7105,11084.0
2024-10-29 13:40:00,114.84,114.87,114.77,114.79,5667.0,111.7203,111.7495,111.6522,111.6716,5667.0
2024-10-29 13:45:00,114.8,114.82,114.72,114.76,9385.0,111.6814,111.7008,111.6035,111.6425,9385.0
2024-10-29 13:50:00,114.77,114.86,114.77,114.81,9899.0,111.6522,111.7397,111.6522,111.6911,9899.0
2024-10-29 13:55:00,114.82,114.85,114.81,114.82,10275.0,111.7008,111.73,111.6911,111.7008,10275.0
2024-10-29 14:00:00,114.83,114.85,114.8,114.81,7814.0,111.7105,111.73,111.6814,111.6911,7814.0
2024-10-29 14:05:00,114.82,114.83,114.69,114.69,9044.0,111.7008,111.7105,111.5744,111.5744,9044.0
2024-10-29 14:10:00,114.68,114.68,114.62,114.64,6388.0,111.5646,111.5646,111.5063,111.5257,6388.0
2024-10-29 14:15:00,114.63,114.71,114.61,114.71,4765.0,111.516,111.5938,111.4965,111.5938,4765.0
2024-10-29 14:20:00,114.72,114.75,114.68,114.73,6953.0,111.6035,111.6327,111.5646,111.6133,6953.0
2024-10-29 14:25:00,114.72,114.75,114.71,114.75,5267.0,111.6035,111.6327,111.5938,111.6327,5267.0
2024-10-29 14:30:00,114.74,114.8,114.72,114.74,6583.0,111.623,111.6814,111.6035,111.623,6583.0
2024-10-29 14:35:00,114.74,114.78,114.71,114.72,6739.0,111.623,111.6619,111.5938,111.6035,6739.0
2024-10-29 14:40:00,114.7,114.82,114.7,114.75,7154.0,111.5841,111.7008,111.5841,111.6327,7154.0
2024-10-29 14:45:00,114.74,114.84,114.72,114.84,4943.0,111.623,111.7203,111.6035,111.7203,4943.0
2024-10-29 14:50:00,114.85,114.85,114.78,114.81,6882.0,111.73,111.73,111.6619,111.6911,6882.0
2024-10-29 14:55:00,114.81,114.82,114.75,114.8,9710.0,111.6911,111.7008,111.6327,111.6814,9710.0
2024-10-29 15:00:00,114.8,114.86,114.76,114.83,9279.0,111.6814,111.7397,111.6425,111.7105,9279.0
2024-10-29 15:05:00,114.84,114.91,114.82,114.9,9398.0,111.7203,111.7884,111.7008,111.7786,9398.0
2024-10-29 15:10:00,114.9,114.94,114.84,114.92,19003.0,111.7786,111.8176,111.7203,111.7981,19003.0
2024-10-29 15:15:00,114.89,114.92,114.77,114.79,15361.0,111.7689,111.7981,111.6522,111.6716,15361.0
2024-10-29 15:20:00,114.79,114.82,114.75,114.8,14383.0,111.6716,111.7008,111.6327,111.6814,14383.0
2024-10-29 15:25:00,114.79,114.82,114.75,114.82,16011.0,111.6716,111.7008,111.6327,111.7008,16011.0
2024-10-29 15:30:00,114.81,114.84,114.75,114.77,22077.0,111.6911,111.7203,111.6327,111.6522,22077.0
2024-10-29 15:35:00,114.77,114.79,114.68,114.79,48654.0,111.6522,111.6716,111.5646,111.6716,48654.0
2024-10-29 15:40:00,114.78,114.79,114.68,114.7,26149.0,111.6619,111.6716,111.5646,111.5841,26149.0
2024-10-29 15:45:00,114.71,114.76,114.62,114.71,34832.0,111.5938,111.6425,111.5063,111.5938,34832.0
2024-10-29 15:50:00,114.71,114.72,114.38,114.47,80921.0,111.5938,111.6035,111.2728,111.3603,80921.0
2024-10-29 15:55:00,114.48,114.59,114.43,114.46,183430.0,111.3701,111.4771,111.3214,111.3506,183430.0
2024-10-30 09:30:00,115.03,115.18,114.83,115.14,36771.0,111.9051,112.051,111.7105,112.0121,36771.0
2024-10-30 09:35:00,115.18,115.27,114.81,114.9,7899.0,112.051,112.1386,111.6911,111.7786,7899.0
2024-10-30 09:40:00,114.94,115.07,114.87,114.97,8261.0,111.8176,111.944,111.7495,111.8467,8261.0
2024-10-30 09:45:00,114.87,114.96,114.78,114.82,9988.0,111.7495,111.837,111.6619,111.7008,9988.0
2024-10-30 09:50:00,114.84,114.85,114.53,114.53,5058.0,111.7203,111.73,111.4187,111.4187,5058.0
2024-10-30 09:55:00,114.52,114.69,114.49,114.5,4614.0,111.409,111.5744,111.3798,111.3895,4614.0
2024-10-30 10:00:00,114.44,114.48,114.28,114.36,9104.0,111.3311,111.3701,111.1755,111.2533,9104.0
2024-10-30 10:05:00,114.37,114.4,114.18,114.2,8611.0,111.263,111.2922,111.0782,111.0977,8611.0
2024-10-30 10:10:00,114.17,114.31,114.17,114.27,17244.0,111.0685,111.2047,111.0685,111.1658,17244.0
2024-10-30 10:15:00,114.25,114.53,114.25,114.33,15296.0,111.1463,111.4187,111.1463,111.2241,15296.0
2024-10-30 10:20:00,114.34,114.35,114.05,114.12,33271.0,111.2339,111.2436,110.9517,111.0198,33271.0
2024-10-30 10:25:00,114.12,114.2,114.08,114.09,107956.0,111.0198,111.0977,110.9809,110.9907,107956.0
2024-10-30 10:30:00,114.07,114.16,114.03,114.11,10495.0,110.9712,111.0587,110.9323,111.0101,10495.0
2024-10-30 10:35:00,114.1,114.28,113.96,114.28,14602.0,111.0004,111.1755,110.8642,111.1755,14602.0
2024-10-30 10:40:00,114.28,114.28,114.03,114.08,11496.0,111.1755,111.1755,110.9323,110.9809,11496.0
2024-10-30 10:45:00,114.01,114.12,114.0,114.04,4649.0,110.9128,111.0198,110.9031,110.942,4649.0
2024-10-30 10:50:00,114.08,114.22,114.01,114.21,17228.0,110.9809,111.1171,110.9128,111.1074,17228.0
2024-10-30 10:55:00,114.21,114.27,114.17,114.19,7192.0,111.1074,111.1658,111.0685,111.0879,7192.0
2024-10-30 11:00:00,114.21,114.33,114.2,114.31,7077.0,111.1074,111.2241,111.0977,111.2047,7077.0
2024-10-30 11:05:00,114.3,114.36,114.21,114.36,4297.0,111.1949,111.2533,111.1074,111.2533,4297.0
2024-10-30 11:10:00,114.36,114.37,114.21,114.22,3832.0,111.2533,111.263,111.1074,111.1171,3832.0
2024-10-30 11:15:00,114.2,114.33,114.19,114.29,4870.0,111.0977,111.2241,111.0879,111.1852,4870.0
2024-10-30 11:20:00,114.28,114.28,114.15,114.17,5267.0,111.1755,111.1755,111.049,111.0685,5267.0
2024-10-30 11:25:00,114.18,114.21,114.1,114.21,14772.0,111.0782,111.1074,111.0004,111.1074,14772.0
2024-10-30 11:30:00,114.22,114.32,114.21,114.29,5353.0,111.1171,111.2144,111.1074,111.1852,5353.0
2024-10-30 11:35:00,114.29,114.39,114.29,114.39,5882.0,111.1852,111.2825,111.1852,111.2825,5882.0
2024-10-30 11:40:00,114.39,114.45,114.32,114.33,6316.0,111.2825,111.3409,111.2144,111.2241,6316.0
2024-10-30 11:45:00,114.35,114.38,114.31,114.34,5085.0,111.2436,111.2728,111.2047,111.2339,5085.0
2024-10-30 11:50:00,114.34,114.47,114.34,114.47,4596.0,111.2339,111.3603,111.2339,111.3603,4596.0
2024-10-30 11:55:00,114.46,114.47,114.43,114.45,4786.0,111.3506,111.3603,111.3214,111.3409,4786.0
2024-10-30 12:00:00,114.46,114.5,114.46,114.48,4106.0,111.3506,111.3895,111.3506,111.3701,4106.0
2024-10-30 12:05:00,114.48,114.48,114.42,114.44,4563.0,111.3701,111.3701,111.3117,111.3311,4563.0
2024-10-30 12:10:00,114.44,114.51,114.43,114.51,4323.0,111.3311,111.3992,111.3214,111.3992,4323.0
2024-10-30 12:15:00,114.5,114.5,114.39,114.44,7173.0,111.3895,111.3895,111.2825,111.3311,7173.0
2024-10-30 12:20:00,114.45,114.49,114.42,114.49,3493.0,111.3409,111.3798,111.3117,111.3798,3493.0
2024-10-30 12:25:00,114.48,114.5,114.43,114.5,5576.0,111.3701,111.3895,111.3214,111.3895,5576.0
2024-10-30 12:30:00,114.48,114.49,114.44,114.48,5493.0,111.3701,111.3798,111.3311,111.3701,5493.0
2024-10-30 12:35:00,114.49,114.53,114.45,114.46,4777.0,111.3798,111.4187,111.3409,111.3506,4777.0
2024-10-30 12:40:00,114.44,114.44,114.35,114.36,3797.0,111.3311,111.3311,111.2436,111.2533,3797.0
2024-10-30 12:45:00,114.35,114.36,114.32,114.32,4911.0,111.2436,111.2533,111.2144,111.2144,4911.0
2024-10-30 12:50:00,114.3,114.33,114.24,114.25,9503.0,111.1949,111.2241,111.1366,111.1463,9503.0
2024-10-30 12:55:00,114.24,114.31,114.22,114.27,6702.0,111.1366,111.2047,111.1171,111.1658,6702.0
2024-10-30 13:00:00,114.26,114.27,114.17,114.19,5850.0,111.156,111.1658,111.0685,111.0879,5850.0
2024-10-30 13:05:00,114.19,114.19,114.14,114.17,6087.0,111.0879,111.0879,111.0393,111.0685,6087.0
2024-10-30 13:10:00,114.17,114.19,114.12,114.13,8167.0,111.0685,111.0879,111.0198,111.0296,8167.0
2024-10-30 13:15:00,114.14,114.16,114.13,114.14,5359.0,111.0393,111.0587,111.0296,111.0393,5359.0
2024-10-30 13:20:00,114.14,114.16,114.09,114.12,12152.0,111.0393,111.0587,110.9907,111.0198,12152.0
2024-10-30 13:25:00,114.13,114.18,114.09,114.09,10050.0,111.0296,111.0782,110.9907,110.9907,10050.0
2024-10-30 13:30:00,114.09,114.1,114.03,114.08,8654.0,110.9907,111.0004,110.9323,110.9809,8654.0
2024-10-30 13:35:00,114.08,114.14,114.07,114.14,5230.0,110.9809,111.0393,110.9712,111.0393,5230.0
2024-10-30 13:40:00,114.14,114.15,114.1,114.1,8711.0,111.0393,111.049,111.0004,111.0004,8711.0
2024-10-30 13:45:00,114.1,114.1,114.02,114.04,12382.0,111.0004,111.0004,110.9226,110.942,12382.0
2024-10-30 13:50:00,114.05,114.06,113.94,114.01,13872.0,110.9517,110.9615,110.8447,110.9128,13872.0
2024-10-30 13:55:00,114.0,114.06,113.99,114.0,9718.0,110.9031,110.9615,110.8934,110.9031,9718.0
2024-10-30 14:00:00,114.01,114.03,113.98,113.99,9207.0,110.9128,110.9323,110.8836,110.8934,9207.0
2024-10-30 14:05:00,113.99,114.09,113.95,114.03,14169.0,110.8934,110.9907,110.8545,110.9323,14169.0
2024-10-30 14:10:00,114.02,114.03,113.93,113.94,5964.0,110.9226,110.9323,110.835,110.8447,5964.0
2024-10-30 14:15:00,113.94,113.97,113.93,113.96,11632.0,110.8447,110.8739,110.835,110.8642,11632.0
2024-10-30 14:20:00,113.95,113.97,113.91,113.92,10227.0,110.8545,110.8739,110.8155,110.8253,10227.0
2024-10-30 14:25:00,113.9,113.96,113.89,113.93,10151.0,110.8058,110.8642,110.7961,110.835,10151.0
2024-10-30 14:30:00,113.93,113.94,113.88,113.88,5205.0,110.835,110.8447,110.7864,110.7864,5205.0
2024-10-30 14:35:00,113.87,113.9,113.82,113.82,11034.0,110.7766,110.8058,110.728,110.728,11034.0
2024-10-30 14:40:00,113.83,113.91,113.83,113.84,15657.0,110.7377,110.8155,110.7377,110.7474,15657.0
2024-10-30 14:45:00,113.84,113.89,113.82,113.88,13178.0,110.7474,110.7961,110.728,110.7864,13178.0
2024-10-30 14:50:00,113.9,114.01,113.9,114.0,6715.0,110.8058,110.9128,110.8058,110.9031,6715.0
2024-10-30 14:55:00,114.0,114.0,113.95,113.96,8193.0,110.9031,110.9031,110.8545,110.8642,8193.0
2024-10-30 15:00:00,113.96,114.05,113.94,114.05,9140.0,110.8642,110.9517,110.8447,110.9517,9140.0
2024-10-30 15:05:00,114.05,114.06,113.98,114.04,12965.0,110.9517,110.9615,110.8836,110.942,12965.0
2024-10-30 15:10:00,114.05,114.07,114.0,114.04,9215.0,110.9517,110.9712,110.9031,110.942,9215.0
2024-10-30 15:15:00,114.05,114.05,114.0,114.04,5326.0,110.9517,110.9517,110.9031,110.942,5326.0
2024-10-30 15:20:00,114.04,114.11,114.04,114.09,11670.0,110.942,111.0101,110.942,110.9907,11670.0
2024-10-30 15:25:00,114.09,114.15,114.09,114.11,9276.0,110.9907,111.049,110.9907,111.0101,9276.0
2024-10-30 15:30:00,114.1,114.21,114.09,114.21,14649.0,111.0004,111.1074,110.9907,111.1074,14649.0
2024-10-30 15:35:00,114.21,114.23,114.09,114.13,17649.0,111.1074,111.1268,110.9907,111.0296,17649.0
2024-10-30 15:40:00,114.14,114.19,114.07,114.19,16604.0,111.0393,111.0879,110.9712,111.0879,16604.0
2024-10-30 15:45:00,114.2,114.21,114.12,114.16,20193.0,111.0977,111.1074,111.0198,111.0587,20193.0
2024-10-30 15:50:00,114.14,114.18,114.05,114.16,53384.0,111.0393,111.0782,110.9517,111.0587,53384.0
2024-10-30 15:55:00,114.19,114.22,113.94,114.03,202268.0,111.0879,111.1171,110.8447,110.9323,202268.0
2024-10-31 09:30:00,113.99,114.44,113.89,114.05,35342.0,110.8934,111.3311,110.7961,110.9517,35342.0
2024-10-31 09:35:00,114.02,114.31,113.97,114.26,18170.0,110.9226,111.2047,110.8739,111.156,18170.0
2024-10-31 09:40:00,114.23,114.57,114.23,114.57,14821.0,111.1268,111.4576,111.1268,111.4576,14821.0
2024-10-31 09:45:00,114.6,114.64,114.3,114.41,10383.0,111.4868,111.5257,111.1949,111.302,10383.0
2024-10-31 09:50:00,114.47,114.77,114.46,114.62,10712.0,111.3603,111.6522,111.3506,111.5063,10712.0
2024-10-31 09:55:00,114.55,114.84,114.54,114.82,14052.0,111.4382,111.7203,111.4284,111.7008,14052.0
2024-10-31 10:00:00,114.82,115.03,114.81,114.83,9191.0,111.7008,111.9051,111.6911,111.7105,9191.0
2024-10-31 10:05:00,114.86,114.86,114.52,114.65,10328.0,111.7397,111.7397,111.409,111.5354,10328.0
2024-10-31 10:10:00,114.66,114.97,114.56,114.84,15055.0,111.5452,111.8467,111.4479,111.7203,15055.0
2024-10-31 10:15:00,114.86,114.91,114.57,114.69,19326.0,111.7397,111.7884,111.4576,111.5744,19326.0
2024-10-31 10:20:00,114.67,114.7,114.52,114.59,7024.0,111.5549,111.5841,111.409,111.4771,7024.0
2024-10-31 10:25:00,114.63,114.66,114.55,114.64,8615.0,111.516,111.5452,111.4382,111.5257,8615.0
2024-10-31 10:30:00,114.66,114.74,114.6,114.63,13768.0,111.5452,111.623,111.4868,111.516,13768.0
2024-10-31 10:35:00,114.65,114.68,114.52,114.6,7430.0,111.5354,111.5646,111.409,111.4868,7430.0
2024-10-31 10:40:00,114.55,114.61,114.45,114.55,8035.0,111.4382,111.4965,111.3409,111.4382,8035.0
2024-10-31 10:45:00,114.56,114.62,114.5,114.59,14252.0,111.4479,111.5063,111.3895,111.4771,14252.0
2024-10-31 10:50:00,114.55,114.6,114.32,114.35,12727.0,111.4382,111.4868,111.2144,111.2436,12727.0
2024-10-31 10:55:00,114.35,114.47,114.33,114.39,15608.0,111.2436,111.3603,111.2241,111.2825,15608.0
2024-10-31 11:00:00,114.42,114.54,114.23,114.29,13961.0,111.3117,111.4284,111.1268,111.1852,13961.0
2024-10-31 11:05:00,114.28,114.4,114.21,114.28,14810.0,111.1755,111.2922,111.1074,111.1755,14810.0
2024-10-31 11:10:00,114.32,114.49,114.26,114.49,9441.0,111.2144,111.3798,111.156,111.3798,9441.0
2024-10-31 11:15:00,114.44,114.46,114.34,114.38,8692.0,111.3311,111.3506,111.2339,111.2728,8692.0
2024-10-31 11:20:00,114.38,114.43,114.25,114.33,4847.0,111.2728,111.3214,111.1463,111.2241,4847.0
2024-10-31 11:25:00,114.35,114.36,114.15,114.18,6289.0,111.2436,111.2533,111.049,111.0782,6289.0
2024-10-31 11:30:00,114.17,114.26,114.17,114.21,7272.0,111.0685,111.156,111.0685,111.1074,7272.0
2024-10-31 11:35:00,114.21,114.57,114.19,114.57,94122.0,111.1074,111.4576,111.0879,111.4576,94122.0
2024-10-31 11:40:00,114.55,114.78,114.42,114.78,13469.0,111.4382,111.6619,111.3117,111.6619,13469.0
2024-10-31 11:45:00,114.77,114.91,114.71,114.9,11769.0,111.6522,111.7884,111.5938,111.7786,11769.0
2024-10-31 11:50:00,114.93,114.96,114.86,114.91,16206.0,111.8078,111.837,111.7397,111.7884,16206.0
2024-10-31 11:55:00,114.92,114.96,114.87,114.96,12503.0,111.7981,111.837,111.7495,111.837,12503.0
2024-10-31 12:00:00,114.99,115.17,114.99,115.15,23612.0,111.8662,112.0413,111.8662,112.0219,23612.0
2024-10-31 12:05:00,115.14,115.29,115.12,115.29,25080.0,112.0121,112.1581,111.9927,112.1581,25080.0
2024-10-31 12:10:00,115.29,115.32,115.1,115.14,19084.0,112.1581,112.1872,111.9732,112.0121,19084.0
2024-10-31 12:15:00,115.16,115.16,115.06,115.12,15956.0,112.0316,112.0316,111.9343,111.9927,15956.0
2024-10-31 12:20:00,115.13,115.18,115.08,115.08,19097.0,112.0024,112.051,111.9538,111.9538,19097.0
2024-10-31 12:25:00,115.08,115.15,115.08,115.12,13542.0,111.9538,112.0219,111.9538,111.9927,13542.0
2024-10-31 12:30:00,115.11,115.16,114.96,114.96,14844.0,111.9829,112.0316,111.837,111.837,14844.0
2024-10-31 12:35:00,114.97,115.19,114.97,115.17,23295.0,111.8467,112.0608,111.8467,112.0413,23295.0
2024-10-31 12:40:00,115.17,115.23,115.09,115.16,30187.0,112.0413,112.0997,111.9635,112.0316,30187.0
2024-10-31 12:45:00,115.16,115.24,115.12,115.2,29677.0,112.0316,112.1094,111.9927,112.0705,29677.0
2024-10-31 12:50:00,115.19,115.31,115.17,115.22,15800.0,112.0608,112.1775,112.0413,112.09,15800.0
2024-10-31 12:55:00,115.2,115.22,115.12,115.22,22898.0,112.0705,112.09,111.9927,112.09,22898.0
2024-10-31 13:00:00,115.18,115.27,115.05,115.12,7655.0,112.051,112.1386,111.9246,111.9927,7655.0
2024-10-31 13:05:00,115.13,115.19,115.03,115.18,15818.0,112.0024,112.0608,111.9051,112.051,15818.0
2024-10-31 13:10:00,115.18,115.28,115.16,115.27,12832.0,112.051,112.1483,112.0316,112.1386,12832.0
2024-10-31 13:15:00,115.28,115.39,115.23,115.36,11257.0,112.1483,112.2553,112.0997,112.2262,11257.0
2024-10-31 13:20:00,115.37,115.49,115.33,115.48,8730.0,112.2359,112.3526,112.197,112.3429,8730.0
2024-10-31 13:25:00,115.5,115.62,115.5,115.52,10782.0,112.3623,112.4791,112.3623,112.3818,10782.0
2024-10-31 13:30:00,115.52,115.56,115.48,115.5,14783.0,112.3818,112.4207,112.3429,112.3623,14783.0
2024-10-31 13:35:00,115.49,115.56,115.44,115.45,12491.0,112.3526,112.4207,112.304,112.3137,12491.0
2024-10-31 13:40:00,115.46,115.5,115.42,115.44,12965.0,112.3234,112.3623,112.2845,112.304,12965.0
2024-10-31 13:45:00,115.47,115.49,115.42,115.46,7842.0,112.3332,112.3526,112.2845,112.3234,7842.0
2024-10-31 13:50:00,115.46,115.46,115.37,115.41,13066.0,112.3234,112.3234,112.2359,112.2748,13066.0
2024-10-31 13:55:00,115.42,115.6,115.41,115.58,10524.0,112.2845,112.4596,112.2748,112.4402,10524.0
2024-10-31 14:00:00,115.59,115.64,115.52,115.61,24320.0,112.4499,112.4985,112.3818,112.4694,24320.0
2024-10-31 14:05:00,115.62,115.67,115.54,115.66,21407.0,112.4791,112.5277,112.4013,112.518,21407.0
2024-10-31 14:10:00,115.66,115.67,115.59,115.61,18740.0,112.518,112.5277,112.4499,112.4694,18740.0
2024-10-31 14:15:00,115.61,115.76,115.61,115.73,22385.0,112.4694,112.6153,112.4694,112.5861,22385.0
2024-10-31 14:20:00,115.73,115.81,115.73,115.77,25748.0,112.5861,112.6639,112.5861,112.625,25748.0
2024-10-31 14:25:00,115.77,115.82,115.74,115.78,18846.0,112.625,112.6737,112.5958,112.6347,18846.0
2024-10-31 14:30:00,115.78,115.79,115.58,115.64,26416.0,112.6347,112.6445,112.4402,112.4985,26416.0
2024-10-31 14:35:00,115.64,115.65,115.5,115.56,20394.0,112.4985,112.5083,112.3623,112.4207,20394.0
2024-10-31 14:40:00,115.55,115.62,115.49,115.62,38731.0,112.411,112.4791,112.3526,112.4791,38731.0
2024-10-31 14:45:00,115.62,115.63,115.49,115.5,12794.0,112.4791,112.4888,112.3526,112.3623,12794.0
2024-10-31 14:50:00,115.5,115.61,115.46,115.59,21588.0,112.3623,112.4694,112.3234,112.4499,21588.0
2024-10-31 14:55:00,115.57,115.74,115.55,115.68,19961.0,112.4304,112.5958,112.411,112.5375,19961.0
2024-10-31 15:00:00,115.67,115.67,115.58,115.6,23239.0,112.5277,112.5277,112.4402,112.4596,23239.0
2024-10-31 15:05:00,115.59,115.65,115.48,115.62,41775.0,112.4499,112.5083,112.3429,112.4791,41775.0
2024-10-31 15:10:00,115.62,115.65,115.46,115.47,19374.0,112.4791,112.5083,112.3234,112.3332,19374.0
2024-10-31 15:15:00,115.48,115.48,115.37,115.43,18023.0,112.3429,112.3429,112.2359,112.2942,18023.0
2024-10-31 15:20:00,115.45,115.57,115.42,115.54,24577.0,112.3137,112.4304,112.2845,112.4013,24577.0
2024-10-31 15:25:00,115.55,115.57,115.48,115.53,31263.0,112.411,112.4304,112.3429,112.3915,31263.0
2024-10-31 15:30:00,115.52,115.53,115.36,115.38,45314.0,112.3818,112.3915,112.2262,112.2456,45314.0
2024-10-31 15:35:00,115.37,115.37,115.13,115.14,29563.0,112.2359,112.2359,112.0024,112.0121,29563.0
2024-10-31 15:40:00,115.14,115.23,115.09,115.23,58245.0,112.0121,112.0997,111.9635,112.0997,58245.0
2024-10-31 15:45:00,115.23,115.37,115.19,115.35,46952.0,112.0997,112.2359,112.0608,112.2164,46952.0
2024-10-31 15:50:00,115.36,115.49,115.3,115.48,132755.0,112.2262,112.3526,112.1678,112.3429,132755.0
2024-10-31 15:55:00,115.48,115.52,115.22,115.27,304379.0,112.3429,112.3818,112.09,112.1386,304379.0
2024-11-01 09:30:00,114.68,115.25,114.68,115.19,70300.0,111.5646,112.1191,111.5646,112.0608,70300.0
2024-11-01 09:35:00,115.2,115.4,115.18,115.24,16013.0,112.0705,112.2651,112.051,112.1094,16013.0
2024-11-01 09:40:00,115.22,115.24,114.86,114.92,36860.0,112.09,112.1094,111.7397,111.7981,36860.0
2024-11-01 09:45:00,114.86,115.08,114.84,114.96,25154.0,111.7397,111.9538,111.7203,111.837,25154.0
2024-11-01 09:50:00,114.92,115.0,114.77,114.91,12836.0,111.7981,111.8759,111.6522,111.7884,12836.0
2024-11-01 09:55:00,114.9,114.9,114.67,114.7,19186.0,111.7786,111.7786,111.5549,111.5841,19186.0
2024-11-01 10:00:00,114.73,114.87,114.56,114.82,61780.0,111.6133,111.7495,111.4479,111.7008,61780.0
2024-11-01 10:05:00,114.84,115.11,114.83,115.11,21866.0,111.7203,111.9829,111.7105,111.9829,21866.0
2024-11-01 10:10:00,115.1,115.21,114.96,115.13,22312.0,111.9732,112.0802,111.837,112.0024,22312.0
2024-11-01 10:15:00,115.14,115.19,114.82,114.95,15326.0,112.0121,112.0608,111.7008,111.8273,15326.0
2024-11-01 10:20:00,114.96,114.96,114.75,114.9,38765.0,111.837,111.837,111.6327,111.7786,38765.0
2024-11-01 10:25:00,114.85,114.88,114.76,114.88,8735.0,111.73,111.7592,111.6425,111.7592,8735.0
2024-11-01 10:30:00,114.89,114.89,114.69,114.69,8829.0,111.7689,111.7689,111.5744,111.5744,8829.0
2024-11-01 10:35:00,114.7,114.8,114.61,114.79,33634.0,111.5841,111.6814,111.4965,111.6716,33634.0
2024-11-01 10:40:00,114.76,114.85,114.56,114.58,30933.0,111.6425,111.73,111.4479,111.4673,30933.0
2024-11-01 10:45:00,114.6,114.7,114.54,114.62,20246.0,111.4868,111.5841,111.4284,111.5063,20246.0
2024-11-01 10:50:00,114.65,114.67,114.57,114.65,10851.0,111.5354,111.5549,111.4576,111.5354,10851.0
2024-11-01 10:55:00,114.61,114.75,114.61,114.68,59955.0,111.4965,111.6327,111.4965,111.5646,59955.0
2024-11-01 11:00:00,114.66,114.69,114.58,114.67,8646.0,111.5452,111.5744,111.4673,111.5549,8646.0
2024-11-01 11:05:00,114.63,114.75,114.5,114.5,11127.0,111.516,111.6327,111.3895,111.3895,11127.0
2024-11-01 11:10:00,114.52,114.67,114.52,114.55,6185.0,111.409,111.5549,111.409,111.4382,6185.0
2024-11-01 11:15:00,114.53,114.6,114.48,114.5,5257.0,111.4187,111.4868,111.3701,111.3895,5257.0
2024-11-01 11:20:00,114.5,114.5,114.22,114.26,22533.0,111.3895,111.3895,111.1171,111.156,22533.0
2024-11-01 11:25:00,114.25,114.29,114.19,114.22,6823.0,111.1463,111.1852,111.0879,111.1171,6823.0
2024-11-01 11:30:00,114.21,114.23,113.96,114.01,37080.0,111.1074,111.1268,110.8642,110.9128,37080.0
2024-11-01 11:35:00,114.04,114.1,113.91,113.91,6461.0,110.942,111.0004,110.8155,110.8155,6461.0
2024-11-01 11:40:00,113.86,113.96,113.57,113.68,58866.0,110.7669,110.8642,110.4848,110.5918,58866.0
2024-11-01 11:45:00,113.67,113.74,113.53,113.55,17431.0,110.5821,110.6502,110.4459,110.4653,17431.0
2024-11-01 11:50:00,113.57,113.57,113.44,113.55,11632.0,110.4848,110.4848,110.3583,110.4653,11632.0
2024-11-01 11:55:00,113.56,113.64,113.5,113.63,9586.0,110.475,110.5529,110.4167,110.5431,9586.0
2024-11-01 12:00:00,113.65,113.7,113.55,113.62,8709.0,110.5626,110.6112,110.4653,110.5334,8709.0
2024-11-01 12:05:00,113.66,113.76,113.64,113.71,13105.0,110.5723,110.6696,110.5529,110.621,13105.0
2024-11-01 12:10:00,113.74,113.77,113.6,113.61,6782.0,110.6502,110.6793,110.514,110.5237,6782.0
2024-11-01 12:15:00,113.61,113.72,113.59,113.65,7391.0,110.5237,110.6307,110.5042,110.5626,7391.0
2024-11-01 12:20:00,113.67,113.7,113.6,113.68,6091.0,110.5821,110.6112,110.514,110.5918,6091.0
2024-11-01 12:25:00,113.67,113.72,113.57,113.6,12209.0,110.5821,110.6307,110.4848,110.514,12209.0
2024-11-01 12:30:00,113.61,113.79,113.61,113.76,8022.0,110.5237,110.6988,110.5237,110.6696,8022.0
2024-11-01 12:35:00,113.76,113.79,113.71,113.75,4419.0,110.6696,110.6988,110.621,110.6599,4419.0
2024-11-01 12:40:00,113.75,113.78,113.63,113.65,5810.0,110.6599,110.6891,110.5431,110.5626,5810.0
2024-11-01 12:45:00,113.66,113.69,113.62,113.62,7521.0,110.5723,110.6015,110.5334,110.5334,7521.0
2024-11-01 12:50:00,113.61,113.62,113.54,113.57,6862.0,110.5237,110.5334,110.4556,110.4848,6862.0
2024-11-01 12:55:00,113.55,113.56,113.45,113.51,11516.0,110.4653,110.475,110.368,110.4264,11516.0
2024-11-01 13:00:00,113.51,113.51,113.44,113.49,5030.0,110.4264,110.4264,110.3583,110.407,5030.0
2024-11-01 13:05:00,113.49,113.57,113.47,113.54,8539.0,110.407,110.4848,110.3875,110.4556,8539.0
2024-11-01 13:10:00,113.53,113.56,113.47,113.56,11148.0,110.4459,110.475,110.3875,110.475,11148.0
2024-11-01 13:15:00,113.55,113.66,113.54,113.61,4371.0,110.4653,110.5723,110.4556,110.5237,4371.0
2024-11-01 13:20:00,113.61,113.71,113.6,113.65,4649.0,110.5237,110.621,110.514,110.5626,4649.0
2024-11-01 13:25:00,113.63,113.64,113.53,113.53,11982.0,110.5431,110.5529,110.4459,110.4459,11982.0
2024-11-01 13:30:00,113.53,113.54,113.35,113.35,11409.0,110.4459,110.4556,110.2708,110.2708,11409.0
2024-11-01 13:35:00,113.32,113.34,113.23,113.23,11488.0,110.2416,110.261,110.154,110.154,11488.0
2024-11-01 13:40:00,113.28,113.28,113.16,113.18,11220.0,110.2027,110.2027,110.0859,110.1054,11220.0
2024-11-01 13:45:00,113.17,113.18,113.11,113.16,11146.0,110.0956,110.1054,110.0373,110.0859,11146.0
2024-11-01 13:50:00,113.17,113.2,113.05,113.06,10636.0,110.0956,110.1248,109.9789,109.9886,10636.0
2024-11-01 13:55:00,113.06,113.11,113.02,113.02,13194.0,109.9886,110.0373,109.9497,109.9497,13194.0
2024-11-01 14:00:00,113.01,113.06,112.96,113.03,20363.0,109.94,109.9886,109.8913,109.9594,20363.0
2024-11-01 14:05:00,113.03,113.07,112.89,112.98,22950.0,109.9594,109.9984,109.8233,109.9108,22950.0
2024-11-01 14:10:00,112.97,112.97,112.85,112.9,13388.0,109.9011,109.9011,109.7843,109.833,13388.0
2024-11-01 14:15:00,112.9,113.05,112.88,113.03,19870.0,109.833,109.9789,109.8135,109.9594,19870.0
2024-11-01 14:20:00,113.01,113.09,113.0,113.06,15178.0,109.94,110.0178,109.9303,109.9886,15178.0
2024-11-01 14:25:00,113.1,113.22,113.08,113.15,12694.0,110.0275,110.1443,110.0081,110.0762,12694.0
2024-11-01 14:30:00,113.14,113.22,113.07,113.19,8850.0,110.0665,110.1443,109.9984,110.1151,8850.0
2024-11-01 14:35:00,113.17,113.19,113.11,113.14,12506.0,110.0956,110.1151,110.0373,110.0665,12506.0
2024-11-01 14:40:00,113.15,113.18,113.13,113.15,14572.0,110.0762,110.1054,110.0567,110.0762,14572.0
2024-11-01 14:45:00,113.16,113.22,113.15,113.19,18263.0,110.0859,110.1443,110.0762,110.1151,18263.0
2024-11-01 14:50:00,113.19,113.21,113.08,113.11,10484.0,110.1151,110.1346,110.0081,110.0373,10484.0
2024-11-01 14:55:00,113.09,113.12,113.06,113.07,10810.0,110.0178,110.047,109.9886,109.9984,10810.0
2024-11-01 15:00:00,113.06,113.06,112.93,112.97,14283.0,109.9886,109.9886,109.8622,109.9011,14283.0
2024-11-01 15:05:00,112.99,113.15,112.99,113.15,30401.0,109.9205,110.0762,109.9205,110.0762,30401.0
2024-11-01 15:10:00,113.15,113.15,113.02,113.03,15527.0,110.0762,110.0762,109.9497,109.9594,15527.0
2024-11-01 15:15:00,113.04,113.04,112.96,112.99,12910.0,109.9692,109.9692,109.8913,109.9205,12910.0
2024-11-01 15:20:00,112.98,113.03,112.93,112.97,16572.0,109.9108,109.9594,109.8622,109.9011,16572.0
2024-11-01 15:25:00,112.98,112.98,112.82,112.85,23299.0,109.9108,109.9108,109.7552,109.7843,23299.0
2024-11-01 15:30:00,112.87,113.02,112.86,112.87,18333.0,109.8038,109.9497,109.7941,109.8038,18333.0
2024-11-01 15:35:00,112.86,112.86,112.76,112.82,21423.0,109.7941,109.7941,109.6968,109.7552,21423.0
2024-11-01 15:40:00,112.82,112.95,112.79,112.8,156992.0,109.7552,109.8816,109.726,109.7357,156992.0
2024-11-01 15:45:00,112.79,112.88,112.77,112.77,28093.0,109.726,109.8135,109.7065,109.7065,28093.0
2024-11-01 15:50:00,112.78,112.92,112.69,112.78,57701.0,109.7162,109.8524,109.6287,109.7162,57701.0
2024-11-01 15:55:00,112.77,112.77,112.6,112.66,205878.0,109.7065,109.7065,109.5411,109.5995,205878.0
2024-11-04 09:30:00,112.68,113.03,112.5,112.98,51004.0,109.619,109.9594,109.4438,109.9108,51004.0
2024-11-04 09:35:00,113.0,113.12,112.82,112.95,18724.0,109.9303,110.047,109.7552,109.8816,18724.0
2024-11-04 09:40:00,113.07,113.13,112.77,112.79,12942.0,109.9984,110.0567,109.7065,109.726,12942.0
2024-11-04 09:45:00,112.72,112.86,112.58,112.76,9952.0,109.6579,109.7941,109.5217,109.6968,9952.0
2024-11-04 09:50:00,112.74,112.76,112.57,112.64,11188.0,109.6773,109.6968,109.5119,109.58,11188.0
2024-11-04 09:55:00,112.65,112.74,112.5,112.61,9341.0,109.5898,109.6773,109.4438,109.5509,9341.0
2024-11-04 10:00:00,112.55,112.64,112.5,112.58,13103.0,109.4925,109.58,109.4438,109.5217,13103.0
2024-11-04 10:05:00,112.65,112.86,112.65,112.85,7808.0,109.5898,109.7941,109.5898,109.7843,7808.0
2024-11-04 10:10:00,112.81,112.92,112.75,112.92,13716.0,109.7454,109.8524,109.6871,109.8524,13716.0
2024-11-04 10:15:00,112.87,112.93,112.67,112.68,11969.0,109.8038,109.8622,109.6092,109.619,11969.0
2024-11-04 10:20:00,112.69,112.76,112.67,112.73,6344.0,109.6287,109.6968,109.6092,109.6676,6344.0
2024-11-04 10:25:00,112.76,112.77,112.67,112.77,21607.0,109.6968,109.7065,109.6092,109.7065,21607.0
2024-11-04 10:30:00,112.75,112.8,112.54,112.54,28092.0,109.6871,109.7357,109.4828,109.4828,28092.0
2024-11-04 10:35:00,112.55,112.66,112.51,112.61,21626.0,109.4925,109.5995,109.4536,109.5509,21626.0
2024-11-04 10:40:00,112.61,112.67,112.45,112.47,22572.0,109.5509,109.6092,109.3952,109.4147,22572.0
2024-11-04 10:45:00,112.46,112.51,112.31,112.35,22769.0,109.4049,109.4536,109.259,109.2979,22769.0
2024-11-04 10:50:00,112.4,112.44,112.29,112.44,15527.0,109.3466,109.3855,109.2395,109.3855,15527.0
2024-11-04 10:55:00,112.44,112.53,112.29,112.3,9281.0,109.3855,109.473,109.2395,109.2493,9281.0
2024-11-04 11:00:00,112.28,112.34,112.16,112.24,16201.0,109.2298,109.2882,109.1131,109.1909,16201.0
2024-11-04 11:05:00,112.25,112.29,112.18,112.27,16652.0,109.2006,109.2395,109.1325,109.2201,16652.0
2024-11-04 11:10:00,112.27,112.35,112.22,112.3,12762.0,109.2201,109.2979,109.1715,109.2493,12762.0
2024-11-04 11:15:00,112.29,112.39,112.25,112.31,9544.0,109.2395,109.3368,109.2006,109.259,9544.0
2024-11-04 11:20:00,112.33,112.46,112.31,112.41,9297.0,109.2785,109.4049,109.259,109.3563,9297.0
2024-11-04 11:25:00,112.4,112.42,112.34,112.36,8761.0,109.3466,109.366,109.2882,109.3076,8761.0
2024-11-04 11:30:00,112.37,112.38,112.31,112.33,18758.0,109.3174,109.3271,109.259,109.2785,18758.0
2024-11-04 11:35:00,112.26,112.35,112.24,112.31,5140.0,109.2104,109.2979,109.1909,109.259,5140.0
2024-11-04 11:40:00,112.32,112.32,112.17,112.18,8887.0,109.2687,109.2687,109.1228,109.1325,8887.0
2024-11-04 11:45:00,112.18,112.2,112.15,112.17,5831.0,109.1325,109.152,109.1034,109.1228,5831.0
2024-11-04 11:50:00,112.18,112.19,112.09,112.12,17899.0,109.1325,109.1423,109.045,109.0742,17899.0
2024-11-04 11:55:00,112.11,112.2,112.08,112.17,14211.0,109.0644,109.152,109.0353,109.1228,14211.0
2024-11-04 12:00:00,112.19,112.2,112.12,112.13,7514.0,109.1423,109.152,109.0742,109.0839,7514.0
2024-11-04 12:05:00,112.13,112.16,112.08,112.09,14262.0,109.0839,109.1131,109.0353,109.045,14262.0
2024-11-04 12:10:00,112.1,112.13,112.07,112.09,13102.0,109.0547,109.0839,109.0255,109.045,13102.0
2024-11-04 12:15:00,112.09,112.21,112.09,112.19,16536.0,109.045,109.1617,109.045,109.1423,16536.0
2024-11-04 12:20:00,112.18,112.21,112.1,112.1,12234.0,109.1325,109.1617,109.0547,109.0547,12234.0
2024-11-04 12:25:00,112.1,112.2,112.1,112.16,5117.0,109.0547,109.152,109.0547,109.1131,5117.0
2024-11-04 12:30:00,112.15,112.21,112.15,112.18,10390.0,109.1034,109.1617,109.1034,109.1325,10390.0
2024-11-04 12:35:00,112.18,112.2,112.16,112.2,5547.0,109.1325,109.152,109.1131,109.152,5547.0
2024-11-04 12:40:00,112.2,112.22,112.15,112.18,20761.0,109.152,109.1715,109.1034,109.1325,20761.0
2024-11-04 12:45:00,112.17,112.2,112.14,112.19,7757.0,109.1228,109.152,109.0936,109.1423,7757.0
2024-11-04 12:50:00,112.19,112.21,112.19,112.2,17385.0,109.1423,109.1617,109.1423,109.152,17385.0
2024-11-04 12:55:00,112.2,112.27,112.19,112.26,15434.0,109.152,109.2201,109.1423,109.2104,15434.0
2024-11-04 13:00:00,112.25,112.38,112.25,112.34,13850.0,109.2006,109.3271,109.2006,109.2882,13850.0
2024-11-04 13:05:00,112.34,112.36,112.22,112.3,13461.0,109.2882,109.3076,109.1715,109.2493,13461.0
2024-11-04 13:10:00,112.31,112.37,112.28,112.35,12586.0,109.259,109.3174,109.2298,109.2979,12586.0
2024-11-04 13:15:00,112.36,112.47,112.32,112.46,25636.0,109.3076,109.4147,109.2687,109.4049,25636.0
2024-11-04 13:20:00,112.45,112.5,112.39,112.42,6038.0,109.3952,109.4438,109.3368,109.366,6038.0
2024-11-04 13:25:00,112.45,112.48,112.37,112.38,4707.0,109.3952,109.4244,109.3174,109.3271,4707.0
2024-11-04 13:30:00,112.38,112.42,112.37,112.41,7515.0,109.3271,109.366,109.3174,109.3563,7515.0
2024-11-04 13:35:00,112.41,112.43,112.4,112.41,4552.0,109.3563,109.3757,109.3466,109.3563,4552.0
2024-11-04 13:40:00,112.41,112.48,112.41,112.45,7158.0,109.3563,109.4244,109.3563,109.3952,7158.0
2024-11-04 13:45:00,112.43,112.44,112.4,112.41,4447.0,109.3757,109.3855,109.3466,109.3563,4447.0
2024-11-04 13:50:00,112.41,112.41,112.38,112.39,6456.0,109.3563,109.3563,109.3271,109.3368,6456.0
2024-11-04 13:55:00,112.4,112.41,112.37,112.39,4635.0,109.3466,109.3563,109.3174,109.3368,4635.0
2024-11-04 14:00:00,112.39,112.4,112.37,112.39,4060.0,109.3368,109.3466,109.3174,109.3368,4060.0
2024-11-04 14:05:00,112.4,112.41,112.36,112.39,12087.0,109.3466,109.3563,109.3076,109.3368,12087.0
2024-11-04 14:10:00,112.4,112.41,112.38,112.4,6475.0,109.3466,109.3563,109.3271,109.3466,6475.0
2024-11-04 14:15:00,112.41,112.41,112.35,112.39,24310.0,109.3563,109.3563,109.2979,109.3368,24310.0
2024-11-04 14:20:00,112.4,112.41,112.38,112.38,4657.0,109.3466,109.3563,109.3271,109.3271,4657.0
2024-11-04 14:25:00,112.4,112.41,112.35,112.36,3984.0,109.3466,109.3563,109.2979,109.3076,3984.0
2024-11-04 14:30:00,112.34,112.42,112.33,112.41,15620.0,109.2882,109.366,109.2785,109.3563,15620.0
2024-11-04 14:35:00,112.41,112.44,112.39,112.43,8946.0,109.3563,109.3855,109.3368,109.3757,8946.0
2024-11-04 14:40:00,112.43,112.45,112.39,112.4,6640.0,109.3757,109.3952,109.3368,109.3466,6640.0
2024-11-04 14:45:00,112.41,112.43,112.4,112.41,5420.0,109.3563,109.3757,109.3466,109.3563,5420.0
2024-11-04 14:50:00,112.4,112.42,112.38,112.41,5994.0,109.3466,109.366,109.3271,109.3563,5994.0
2024-11-04 14:55:00,112.39,112.42,112.38,112.39,10131.0,109.3368,109.366,109.3271,109.3368,10131.0
2024-11-04 15:00:00,112.39,112.43,112.36,112.43,9631.0,109.3368,109.3757,109.3076,109.3757,9631.0
2024-11-04 15:05:00,112.44,112.5,112.43,112.47,13924.0,109.3855,109.4438,109.3757,109.4147,13924.0
2024-11-04 15:10:00,112.48,112.49,112.42,112.43,12733.0,109.4244,109.4341,109.366,109.3757,12733.0
2024-11-04 15:15:00,112.42,112.42,112.36,112.4,6347.0,109.366,109.366,109.3076,109.3466,6347.0
2024-11-04 15:20:00,112.39,112.4,112.32,112.39,14293.0,109.3368,109.3466,109.2687,109.3368,14293.0
2024-11-04 15:25:00,112.39,112.43,112.33,112.43,50181.0,109.3368,109.3757,109.2785,109.3757,50181.0
2024-11-04 15:30:00,112.43,112.45,112.39,112.43,11552.0,109.3757,109.3952,109.3368,109.3757,11552.0
2024-11-04 15:35:00,112.43,112.47,112.38,112.42,32992.0,109.3757,109.4147,109.3271,109.366,32992.0
2024-11-04 15:40:00,112.42,112.44,112.36,112.39,16652.0,109.366,109.3855,109.3076,109.3368,16652.0
2024-11-04 15:45:00,112.4,112.44,112.37,112.38,29877.0,109.3466,109.3855,109.3174,109.3271,29877.0
2024-11-04 15:50:00,112.39,112.54,112.39,112.42,84854.0,109.3368,109.4828,109.3368,109.366,84854.0
2024-11-04 15:55:00,112.42,112.54,112.39,112.53,334503.0,109.366,109.4828,109.3368,109.473,334503.0
2024-11-05 09:30:00,112.59,112.74,112.06,112.62,60558.0,109.5314,109.6773,109.0158,109.5606,60558.0
2024-11-05 09:35:00,112.55,112.6,112.4,112.6,6268.0,109.4925,109.5411,109.3466,109.5411,6268.0
2024-11-05 09:40:00,112.61,112.61,112.34,112.45,6009.0,109.5509,109.5509,109.2882,109.3952,6009.0
2024-11-05 09:45:00,112.44,112.54,112.43,112.48,5677.0,109.3855,109.4828,109.3757,109.4244,5677.0
2024-11-05 09:50:00,112.49,112.75,112.4,112.72,10013.0,109.4341,109.6871,109.3466,109.6579,10013.0
2024-11-05 09:55:00,112.77,112.94,112.65,112.85,5455.0,109.7065,109.8719,109.5898,109.7843,5455.0
2024-11-05 10:00:00,112.86,112.91,112.68,112.83,8577.0,109.7941,109.8427,109.619,109.7649,8577.0
2024-11-05 10:05:00,112.8,112.93,112.8,112.86,6701.0,109.7357,109.8622,109.7357,109.7941,6701.0
2024-11-05 10:10:00,112.86,112.92,112.67,112.77,12449.0,109.7941,109.8524,109.6092,109.7065,12449.0
2024-11-05 10:15:00,112.79,112.91,112.69,112.88,10676.0,109.726,109.8427,109.6287,109.8135,10676.0
2024-11-05 10:20:00,112.9,112.99,112.87,112.98,19953.0,109.833,109.9205,109.8038,109.9108,19953.0
2024-11-05 10:25:00,113.0,113.0,112.81,112.87,10749.0,109.9303,109.9303,109.7454,109.8038,10749.0
2024-11-05 10:30:00,112.87,112.93,112.82,112.91,7777.0,109.8038,109.8622,109.7552,109.8427,7777.0
2024-11-05 10:35:00,112.92,113.09,112.91,112.98,13126.0,109.8524,110.0178,109.8427,109.9108,13126.0
2024-11-05 10:40:00,112.98,112.98,112.88,112.97,4756.0,109.9108,109.9108,109.8135,109.9011,4756.0
2024-11-05 10:45:00,112.98,113.03,112.97,113.02,8367.0,109.9108,109.9594,109.9011,109.9497,8367.0
2024-11-05 10:50:00,113.02,113.09,112.97,113.05,4307.0,109.9497,110.0178,109.9011,109.9789,4307.0
2024-11-05 10:55:00,113.05,113.08,112.99,113.03,11832.0,109.9789,110.0081,109.9205,109.9594,11832.0
2024-11-05 11:00:00,113.01,113.07,112.99,113.01,7941.0,109.94,109.9984,109.9205,109.94,7941.0
2024-11-05 11:05:00,112.99,113.05,112.9,113.0,10822.0,109.9205,109.9789,109.833,109.9303,10822.0
2024-11-05 11:10:00,112.99,113.05,112.96,113.05,11064.0,109.9205,109.9789,109.8913,109.9789,11064.0
2024-11-05 11:15:00,113.06,113.08,112.92,113.01,7320.0,109.9886,110.0081,109.8524,109.94,7320.0
2024-11-05 11:20:00,113.01,113.04,112.98,113.01,6722.0,109.94,109.9692,109.9108,109.94,6722.0
2024-11-05 11:25:00,112.99,113.03,112.95,112.99,12710.0,109.9205,109.9594,109.8816,109.9205,12710.0
2024-11-05 11:30:00,112.97,112.98,112.91,112.94,11448.0,109.9011,109.9108,109.8427,109.8719,11448.0
2024-11-05 11:35:00,112.93,112.95,112.88,112.94,9805.0,109.8622,109.8816,109.8135,109.8719,9805.0
2024-11-05 11:40:00,112.94,113.1,112.94,113.05,3694.0,109.8719,110.0275,109.8719,109.9789,3694.0
2024-11-05 11:45:00,113.07,113.08,113.0,113.03,8190.0,109.9984,110.0081,109.9303,109.9594,8190.0
2024-11-05 11:50:00,113.05,113.15,113.01,113.15,9816.0,109.9789,110.0762,109.94,110.0762,9816.0
2024-11-05 11:55:00,113.16,113.2,113.14,113.15,15618.0,110.0859,110.1248,110.0665,110.0762,15618.0
2024-11-05 12:00:00,113.15,113.27,113.15,113.26,13529.0,110.0762,110.1929,110.0762,110.1832,13529.0
2024-11-05 12:05:00,113.27,113.34,113.27,113.33,22041.0,110.1929,110.261,110.1929,110.2513,22041.0
2024-11-05 12:10:00,113.34,113.34,113.24,113.27,36588.0,110.261,110.261,110.1637,110.1929,36588.0
2024-11-05 12:15:00,113.27,113.33,113.21,113.29,10008.0,110.1929,110.2513,110.1346,110.2124,10008.0
2024-11-05 12:20:00,113.3,113.3,113.22,113.25,9258.0,110.2221,110.2221,110.1443,110.1735,9258.0
2024-11-05 12:25:00,113.18,113.22,113.16,113.19,11782.0,110.1054,110.1443,110.0859,110.1151,11782.0
2024-11-05 12:30:00,113.2,113.24,113.18,113.21,8390.0,110.1248,110.1637,110.1054,110.1346,8390.0
2024-11-05 12:35:00,113.23,113.27,113.23,113.27,15442.0,110.154,110.1929,110.154,110.1929,15442.0
2024-11-05 12:40:00,113.27,113.3,113.23,113.29,19320.0,110.1929,110.2221,110.154,110.2124,19320.0
2024-11-05 12:45:00,113.28,113.29,113.22,113.26,7125.0,110.2027,110.2124,110.1443,110.1832,7125.0
2024-11-05 12:50:00,113.26,113.29,113.23,113.29,9520.0,110.1832,110.2124,110.154,110.2124,9520.0
2024-11-05 12:55:00,113.3,113.35,113.28,113.31,12722.0,110.2221,110.2708,110.2027,110.2318,12722.0
2024-11-05 13:00:00,113.32,113.34,113.3,113.32,21791.0,110.2416,110.261,110.2221,110.2416,21791.0
2024-11-05 13:05:00,113.32,113.39,113.32,113.36,12052.0,110.2416,110.3097,110.2416,110.2805,12052.0
2024-11-05 13:10:00,113.38,113.47,113.33,113.4,13785.0,110.2999,110.3875,110.2513,110.3194,13785.0
2024-11-05 13:15:00,113.41,113.45,113.37,113.39,11001.0,110.3291,110.368,110.2902,110.3097,11001.0
2024-11-05 13:20:00,113.39,113.41,113.32,113.34,5781.0,110.3097,110.3291,110.2416,110.261,5781.0
2024-11-05 13:25:00,113.36,113.4,113.35,113.37,6848.0,110.2805,110.3194,110.2708,110.2902,6848.0
2024-11-05 13:30:00,113.37,113.42,113.36,113.41,8964.0,110.2902,110.3389,110.2805,110.3291,8964.0
2024-11-05 13:35:00,113.41,113.41,113.35,113.4,7651.0,110.3291,110.3291,110.2708,110.3194,7651.0
2024-11-05 13:40:00,113.41,113.48,113.4,113.42,16389.0,110.3291,110.3972,110.3194,110.3389,16389.0
2024-11-05 13:45:00,113.43,113.46,113.36,113.36,9648.0,110.3486,110.3778,110.2805,110.2805,9648.0
2024-11-05 13:50:00,113.36,113.42,113.34,113.4,10909.0,110.2805,110.3389,110.261,110.3194,10909.0
2024-11-05 13:55:00,113.41,113.42,113.37,113.39,7875.0,110.3291,110.3389,110.2902,110.3097,7875.0
2024-11-05 14:00:00,113.39,113.43,113.38,113.43,16566.0,110.3097,110.3486,110.2999,110.3486,16566.0
2024-11-05 14:05:00,113.4,113.53,113.4,113.51,17801.0,110.3194,110.4459,110.3194,110.4264,17801.0
2024-11-05 14:10:00,113.51,113.52,113.44,113.5,7863.0,110.4264,110.4361,110.3583,110.4167,7863.0
2024-11-05 14:15:00,113.51,113.57,113.46,113.56,14895.0,110.4264,110.4848,110.3778,110.475,14895.0
2024-11-05 14:20:00,113.56,113.59,113.49,113.51,11550.0,110.475,110.5042,110.407,110.4264,11550.0
2024-11-05 14:25:00,113.51,113.52,113.42,113.5,37033.0,110.4264,110.4361,110.3389,110.4167,37033.0
2024-11-05 14:30:00,113.52,113.54,113.49,113.49,15347.0,110.4361,110.4556,110.407,110.407,15347.0
2024-11-05 14:35:00,113.5,113.51,113.47,113.49,12342.0,110.4167,110.4264,110.3875,110.407,12342.0
2024-11-05 14:40:00,113.51,113.56,113.49,113.56,12600.0,110.4264,110.475,110.407,110.475,12600.0
2024-11-05 14:45:00,113.56,113.58,113.55,113.56,13627.0,110.475,110.4945,110.4653,110.475,13627.0
2024-11-05 14:50:00,113.56,113.59,113.52,113.54,28891.0,110.475,110.5042,110.4361,110.4556,28891.0
2024-11-05 14:55:00,113.54,113.68,113.54,113.68,11192.0,110.4556,110.5918,110.4556,110.5918,11192.0
2024-11-05 15:00:00,113.69,113.81,113.69,113.75,15195.0,110.6015,110.7183,110.6015,110.6599,15195.0
2024-11-05 15:05:00,113.76,113.81,113.75,113.75,8803.0,110.6696,110.7183,110.6599,110.6599,8803.0
2024-11-05 15:10:00,113.75,113.8,113.72,113.79,11498.0,110.6599,110.7085,110.6307,110.6988,11498.0
2024-11-05 15:15:00,113.8,113.8,113.64,113.67,23425.0,110.7085,110.7085,110.5529,110.5821,23425.0
2024-11-05 15:20:00,113.68,113.73,113.66,113.71,9458.0,110.5918,110.6404,110.5723,110.621,9458.0
2024-11-05 15:25:00,113.72,113.74,113.68,113.71,14853.0,110.6307,110.6502,110.5918,110.621,14853.0
2024-11-05 15:30:00,113.71,113.87,113.71,113.79,18161.0,110.621,110.7766,110.621,110.6988,18161.0
2024-11-05 15:35:00,113.77,113.91,113.74,113.8,16199.0,110.6793,110.8155,110.6502,110.7085,16199.0
2024-11-05 15:40:00,113.8,113.88,113.8,113.82,20761.0,110.7085,110.7864,110.7085,110.728,20761.0
2024-11-05 15:45:00,113.82,113.9,113.8,113.87,30601.0,110.728,110.8058,110.7085,110.7766,30601.0
2024-11-05 15:50:00,113.86,114.05,113.86,114.04,54774.0,110.7669,110.9517,110.7669,110.942,54774.0
2024-11-05 15:55:00,114.04,114.17,114.02,114.12,190440.0,110.942,111.0685,110.9226,111.0198,190440.0
2024-11-06 09:30:00,114.01,114.25,113.21,113.45,62324.0,110.9128,111.1463,110.1346,110.368,62324.0
2024-11-06 09:35:00,113.36,113.46,112.7,113.38,57950.0,110.2805,110.3778,109.6384,110.2999,57950.0
2024-11-06 09:40:00,113.47,113.66,113.28,113.48,28858.0,110.3875,110.5723,110.2027,110.3972,28858.0
2024-11-06 09:45:00,113.55,113.6,113.22,113.48,90210.0,110.4653,110.514,110.1443,110.3972,90210.0
2024-11-06 09:50:00,113.33,113.37,113.09,113.18,77644.0,110.2513,110.2902,110.0178,110.1054,77644.0
2024-11-06 09:55:00,113.18,113.28,113.09,113.19,67846.0,110.1054,110.2027,110.0178,110.1151,67846.0
2024-11-06 10:00:00,113.21,113.33,112.85,113.27,23647.0,110.1346,110.2513,109.7843,110.1929,23647.0
2024-11-06 10:05:00,113.28,113.61,113.13,113.59,40788.0,110.2027,110.5237,110.0567,110.5042,40788.0
2024-11-06 10:10:00,113.59,113.6,113.37,113.45,9693.0,110.5042,110.514,110.2902,110.368,9693.0
2024-11-06 10:15:00,113.47,113.55,113.25,113.4,11458.0,110.3875,110.4653,110.1735,110.3194,11458.0
2024-11-06 10:20:00,113.45,113.69,113.41,113.56,13017.0,110.368,110.6015,110.3291,110.475,13017.0
2024-11-06 10:25:00,113.54,113.59,113.16,113.17,17150.0,110.4556,110.5042,110.0859,110.0956,17150.0
2024-11-06 10:30:00,113.22,113.31,112.79,112.81,16321.0,110.1443,110.2318,109.726,109.7454,16321.0
2024-11-06 10:35:00,112.82,112.85,112.58,112.85,15059.0,109.7552,109.7843,109.5217,109.7843,15059.0
2024-11-06 10:40:00,112.89,113.0,112.75,112.76,14485.0,109.8233,109.9303,109.6871,109.6968,14485.0
2024-11-06 10:45:00,112.72,112.77,112.53,112.57,18395.0,109.6579,109.7065,109.473,109.5119,18395.0
2024-11-06 10:50:00,112.6,112.83,112.55,112.8,20426.0,109.5411,109.7649,109.4925,109.7357,20426.0
2024-11-06 10:55:00,112.77,112.94,112.7,112.84,13737.0,109.7065,109.8719,109.6384,109.7746,13737.0
2024-11-06 11:00:00,112.88,112.99,112.8,112.91,10358.0,109.8135,109.9205,109.7357,109.8427,10358.0
2024-11-06 11:05:00,112.9,112.99,112.8,112.86,12885.0,109.833,109.9205,109.7357,109.7941,12885.0
2024-11-06 11:10:00,112.86,112.96,112.82,112.84,11007.0,109.7941,109.8913,109.7552,109.7746,11007.0
2024-11-06 11:15:00,112.8,113.06,112.77,113.01,10516.0,109.7357,109.9886,109.7065,109.94,10516.0
2024-11-06 11:20:00,113.02,113.14,112.9,112.94,14386.0,109.9497,110.0665,109.833,109.8719,14386.0
2024-11-06 11:25:00,112.89,112.99,112.76,112.87,27868.0,109.8233,109.9205,109.6968,109.8038,27868.0
2024-11-06 11:30:00,112.9,112.98,112.87,112.97,7716.0,109.833,109.9108,109.8038,109.9011,7716.0
2024-11-06 11:35:00,112.98,113.0,112.82,112.82,8699.0,109.9108,109.9303,109.7552,109.7552,8699.0
2024-11-06 11:40:00,112.88,112.91,112.81,112.85,8415.0,109.8135,109.8427,109.7454,109.7843,8415.0
2024-11-06 11:45:00,112.87,112.92,112.78,112.84,18056.0,109.8038,109.8524,109.7162,109.7746,18056.0
2024-11-06 11:50:00,112.86,112.87,112.52,112.7,14453.0,109.7941,109.8038,109.4633,109.6384,14453.0
2024-11-06 11:55:00,112.68,112.84,112.68,112.8,10037.0,109.619,109.7746,109.619,109.7357,10037.0
2024-11-06 12:00:00,112.81,112.86,112.75,112.86,19761.0,109.7454,109.7941,109.6871,109.7941,19761.0
2024-11-06 12:05:00,112.89,112.97,112.74,112.85,29951.0,109.8233,109.9011,109.6773,109.7843,29951.0
2024-11-06 12:10:00,112.86,113.1,112.76,113.1,23669.0,109.7941,110.0275,109.6968,110.0275,23669.0
2024-11-06 12:15:00,113.08,113.11,112.96,112.96,20787.0,110.0081,110.0373,109.8913,109.8913,20787.0
2024-11-06 12:20:00,112.96,112.99,112.92,112.99,13517.0,109.8913,109.9205,109.8524,109.9205,13517.0
2024-11-06 12:25:00,112.98,113.0,112.83,112.87,16207.0,109.9108,109.9303,109.7649,109.8038,16207.0
2024-11-06 12:30:00,112.82,112.94,112.81,112.89,17868.0,109.7552,109.8719,109.7454,109.8233,17868.0
2024-11-06 12:35:00,112.89,112.96,112.83,112.88,12352.0,109.8233,109.8913,109.7649,109.8135,12352.0
2024-11-06 12:40:00,112.91,112.94,112.81,112.82,7107.0,109.8427,109.8719,109.7454,109.7552,7107.0
2024-11-06 12:45:00,112.82,113.02,112.82,112.99,10221.0,109.7552,109.9497,109.7552,109.9205,10221.0
2024-11-06 12:50:00,112.99,112.99,112.89,112.92,7633.0,109.9205,109.9205,109.8233,109.8524,7633.0
2024-11-06 12:55:00,112.94,112.96,112.88,112.95,10683.0,109.8719,109.8913,109.8135,109.8816,10683.0
2024-11-06 13:00:00,112.94,113.03,112.89,113.03,8909.0,109.8719,109.9594,109.8233,109.9594,8909.0
2024-11-06 13:05:00,113.03,113.11,112.95,113.09,9165.0,109.9594,110.0373,109.8816,110.0178,9165.0
2024-11-06 13:10:00,113.09,113.19,113.06,113.14,9121.0,110.0178,110.1151,109.9886,110.0665,9121.0
2024-11-06 13:15:00,113.15,113.17,113.06,113.16,12935.0,110.0762,110.0956,109.9886,110.0859,12935.0
2024-11-06 13:20:00,113.15,113.32,113.15,113.3,19098.0,110.0762,110.2416,110.0762,110.2221,19098.0
2024-11-06 13:25:00,113.3,113.36,113.21,113.21,7429.0,110.2221,110.2805,110.1346,110.1346,7429.0
2024-11-06 13:30:00,113.22,113.39,113.21,113.39,12824.0,110.1443,110.3097,110.1346,110.3097,12824.0
2024-11-06 13:35:00,113.39,113.43,113.27,113.29,7797.0,110.3097,110.3486,110.1929,110.2124,7797.0
2024-11-06 13:40:00,113.31,113.53,113.3,113.53,22306.0,110.2318,110.4459,110.2221,110.4459,22306.0
2024-11-06 13:45:00,113.55,113.64,113.51,113.62,18153.0,110.4653,110.5529,110.4264,110.5334,18153.0
2024-11-06 13:50:00,113.62,113.7,113.59,113.65,10702.0,110.5334,110.6112,110.5042,110.5626,10702.0
2024-11-06 13:55:00,113.63,113.64,113.48,113.55,18792.0,110.5431,110.5529,110.3972,110.4653,18792.0
2024-11-06 14:00:00,113.56,113.56,113.44,113.48,20417.0,110.475,110.475,110.3583,110.3972,20417.0
2024-11-06 14:05:00,113.47,113.53,113.4,113.53,24050.0,110.3875,110.4459,110.3194,110.4459,24050.0
2024-11-06 14:10:00,113.54,113.58,113.5,113.57,12389.0,110.4556,110.4945,110.4167,110.4848,12389.0
2024-11-06 14:15:00,113.57,113.58,113.5,113.58,14223.0,110.4848,110.4945,110.4167,110.4945,14223.0
2024-11-06 14:20:00,113.58,113.59,113.44,113.5,11191.0,110.4945,110.5042,110.3583,110.4167,11191.0
2024-11-06 14:25:00,113.51,113.62,113.48,113.61,21631.0,110.4264,110.5334,110.3972,110.5237,21631.0
2024-11-06 14:30:00,113.6,113.77,113.58,113.76,36315.0,110.514,110.6793,110.4945,110.6696,36315.0
2024-11-06 14:35:00,113.77,113.83,113.69,113.73,17030.0,110.6793,110.7377,110.6015,110.6404,17030.0
2024-11-06 14:40:00,113.74,113.74,113.65,113.67,19325.0,110.6502,110.6502,110.5626,110.5821,19325.0
2024-11-06 14:45:00,113.67,113.75,113.65,113.72,16335.0,110.5821,110.6599,110.5626,110.6307,16335.0
2024-11-06 14:50:00,113.72,113.73,113.68,113.73,17344.0,110.6307,110.6404,110.5918,110.6404,17344.0
2024-11-06 14:55:00,113.72,113.82,113.69,113.7,22356.0,110.6307,110.728,110.6015,110.6112,22356.0
2024-11-06 15:00:00,113.7,113.73,113.66,113.71,18557.0,110.6112,110.6404,110.5723,110.621,18557.0
2024-11-06 15:05:00,113.71,113.79,113.69,113.76,23708.0,110.621,110.6988,110.6015,110.6696,23708.0
2024-11-06 15:10:00,113.77,113.83,113.76,113.77,17693.0,110.6793,110.7377,110.6696,110.6793,17693.0
2024-11-06 15:15:00,113.78,113.92,113.73,113.75,25833.0,110.6891,110.8253,110.6404,110.6599,25833.0
2024-11-06 15:20:00,113.75,113.78,113.63,113.76,29825.0,110.6599,110.6891,110.5431,110.6696,29825.0
2024-11-06 15:25:00,113.76,113.8,113.69,113.71,25645.0,110.6696,110.7085,110.6015,110.621,25645.0
2024-11-06 15:30:00,113.72,113.86,113.67,113.84,34317.0,110.6307,110.7669,110.5821,110.7474,34317.0
2024-11-06 15:35:00,113.85,113.96,113.82,113.84,19259.0,110.7572,110.8642,110.728,110.7474,19259.0
2024-11-06 15:40:00,113.84,113.88,113.74,113.86,32502.0,110.7474,110.7864,110.6502,110.7669,32502.0
2024-11-06 15:45:00,113.86,114.08,113.8,113.97,45100.0,110.7669,110.9809,110.7085,110.8739,45100.0
2024-11-06 15:50:00,113.96,114.0,113.71,113.82,80770.0,110.8642,110.9031,110.621,110.728,80770.0
2024-11-06 15:55:00,113.82,113.83,113.62,113.65,268236.0,110.728,110.7377,110.5334,110.5626,268236.0
2024-11-07 09:30:00,112.64,113.21,111.79,111.95,130435.0,109.58,110.1346,108.7531,108.9088,130435.0
2024-11-07 09:35:00,111.95,112.69,111.94,112.36,42018.0,108.9088,109.6287,108.8991,109.3076,42018.0
2024-11-07 09:40:00,112.57,112.75,111.83,111.92,27536.0,109.5119,109.6871,108.792,108.8796,27536.0
2024-11-07 09:45:00,112.02,112.44,111.98,112.19,90855.0,108.9769,109.3855,108.938,109.1423,90855.0
2024-11-07 09:50:00,112.2,112.28,111.87,111.99,91982.0,109.152,109.2298,108.831,108.9477,91982.0
2024-11-07 09:55:00,112.03,112.13,111.59,111.66,110468.0,108.9866,109.0839,108.5586,108.6267,110468.0
2024-11-07 10:00:00,111.6,111.76,111.1,111.29,79452.0,108.5683,108.7239,108.0819,108.2667,79452.0
2024-11-07 10:05:00,111.29,111.35,110.61,110.63,78487.0,108.2667,108.3251,107.6052,107.6246,78487.0
2024-11-07 10:10:00,110.69,111.22,110.47,111.13,90509.0,107.683,108.1986,107.469,108.1111,90509.0
2024-11-07 10:15:00,111.11,111.12,110.31,110.5,106110.0,108.0916,108.1013,107.3133,107.4982,106110.0
2024-11-07 10:20:00,110.52,111.13,110.48,111.0,33291.0,107.5176,108.1111,107.4787,107.9846,33291.0
2024-11-07 10:25:00,111.05,111.13,110.82,111.09,33870.0,108.0332,108.1111,107.8095,108.0721,33870.0
2024-11-07 10:30:00,111.12,111.17,110.96,111.13,28740.0,108.1013,108.15,107.9457,108.1111,28740.0
2024-11-07 10:35:00,111.11,111.2,110.8,111.16,55128.0,108.0916,108.1792,107.79,108.1402,55128.0
2024-11-07 10:40:00,111.17,111.6,111.16,111.49,37591.0,108.15,108.5683,108.1402,108.4613,37591.0
2024-11-07 10:45:00,111.51,111.95,111.44,111.75,31415.0,108.4807,108.9088,108.4126,108.7142,31415.0
2024-11-07 10:50:00,111.75,111.82,111.5,111.57,24117.0,108.7142,108.7823,108.471,108.5391,24117.0
2024-11-07 10:55:00,111.6,111.88,111.51,111.77,38619.0,108.5683,108.8407,108.4807,108.7337,38619.0
2024-11-07 11:00:00,111.77,112.01,111.57,111.82,30671.0,108.7337,108.9672,108.5391,108.7823,30671.0
2024-11-07 11:05:00,111.82,112.01,111.79,111.94,18594.0,108.7823,108.9672,108.7531,108.8991,18594.0
2024-11-07 11:10:00,111.94,112.01,111.79,111.81,25732.0,108.8991,108.9672,108.7531,108.7726,25732.0
2024-11-07 11:15:00,111.81,111.85,111.63,111.78,18274.0,108.7726,108.8115,108.5975,108.7434,18274.0
2024-11-07 11:20:00,111.77,111.96,111.65,111.91,24202.0,108.7337,108.9185,108.6169,108.8699,24202.0
2024-11-07 11:25:00,111.9,111.91,111.45,111.54,36887.0,108.8601,108.8699,108.4224,108.5099,36887.0
2024-11-07 11:30:00,111.53,111.72,111.33,111.44,69884.0,108.5002,108.685,108.3056,108.4126,69884.0
2024-11-07 11:35:00,111.44,111.56,111.43,111.5,13670.0,108.4126,108.5294,108.4029,108.471,13670.0
2024-11-07 11:40:00,111.5,111.53,111.25,111.3,16352.0,108.471,108.5002,108.2278,108.2764,16352.0
2024-11-07 11:45:00,111.31,111.31,111.02,111.02,14660.0,108.2862,108.2862,108.0041,108.0041,14660.0
2024-11-07 11:50:00,111.07,111.16,111.02,111.14,21031.0,108.0527,108.1402,108.0041,108.1208,21031.0
2024-11-07 11:55:00,111.15,111.21,111.03,111.05,19278.0,108.1305,108.1889,108.0138,108.0332,19278.0
2024-11-07 12:00:00,111.01,111.13,110.94,110.96,20404.0,107.9943,108.1111,107.9262,107.9457,20404.0
2024-11-07 12:05:00,110.95,111.05,110.9,111.04,18905.0,107.936,108.0332,107.8873,108.0235,18905.0
2024-11-07 12:10:00,111.08,111.08,110.89,110.95,38715.0,108.0624,108.0624,107.8776,107.936,38715.0
2024-11-07 12:15:00,110.93,110.93,110.66,110.77,30891.0,107.9165,107.9165,107.6538,107.7608,30891.0
2024-11-07 12:20:00,110.76,111.02,110.74,110.98,15003.0,107.7511,108.0041,107.7317,107.9651,15003.0
2024-11-07 12:25:00,110.95,111.06,110.94,110.97,14911.0,107.936,108.043,107.9262,107.9554,14911.0
2024-11-07 12:30:00,111.01,111.22,110.99,111.18,14972.0,107.9943,108.1986,107.9749,108.1597,14972.0
2024-11-07 12:35:00,111.18,111.25,111.09,111.24,10952.0,108.1597,108.2278,108.0721,108.2181,10952.0
2024-11-07 12:40:00,111.23,111.26,111.12,111.12,14368.0,108.2083,108.2375,108.1013,108.1013,14368.0
2024-11-07 12:45:00,111.13,111.25,111.11,111.13,19768.0,108.1111,108.2278,108.0916,108.1111,19768.0
2024-11-07 12:50:00,111.14,111.14,111.0,111.09,25016.0,108.1208,108.1208,107.9846,108.0721,25016.0
2024-11-07 12:55:00,111.07,111.25,111.04,111.19,9510.0,108.0527,108.2278,108.0235,108.1694,9510.0
2024-11-07 13:00:00,111.19,111.31,111.18,111.3,12702.0,108.1694,108.2862,108.1597,108.2764,12702.0
2024-11-07 13:05:00,111.33,111.4,111.21,111.3,11942.0,108.3056,108.3737,108.1889,108.2764,11942.0
2024-11-07 13:10:00,111.3,111.32,111.12,111.13,13953.0,108.2764,108.2959,108.1013,108.1111,13953.0
2024-11-07 13:15:00,111.13,111.26,111.0,111.18,19581.0,108.1111,108.2375,107.9846,108.1597,19581.0
2024-11-07 13:20:00,111.15,111.15,110.9,110.93,14130.0,108.1305,108.1305,107.8873,107.9165,14130.0
2024-11-07 13:25:00,110.92,110.94,110.57,110.63,34254.0,107.9068,107.9262,107.5663,107.6246,34254.0
2024-11-07 13:30:00,110.65,110.82,110.62,110.8,17252.0,107.6441,107.8095,107.6149,107.79,17252.0
2024-11-07 13:35:00,110.79,110.82,110.64,110.71,23830.0,107.7803,107.8095,107.6344,107.7025,23830.0
2024-11-07 13:40:00,110.72,110.84,110.66,110.83,25542.0,107.7122,107.8289,107.6538,107.8192,25542.0
2024-11-07 13:45:00,110.83,110.93,110.8,110.84,22441.0,107.8192,107.9165,107.79,107.8289,22441.0
2024-11-07 13:50:00,110.86,111.14,110.81,111.14,19163.0,107.8484,108.1208,107.7998,108.1208,19163.0
2024-11-07 13:55:00,111.14,111.19,110.97,111.01,28893.0,108.1208,108.1694,107.9554,107.9943,28893.0
2024-11-07 14:00:00,111.07,111.1,110.68,110.68,15869.0,108.0527,108.0819,107.6733,107.6733,15869.0
2024-11-07 14:05:00,110.68,110.9,110.62,110.77,17894.0,107.6733,107.8873,107.6149,107.7608,17894.0
2024-11-07 14:10:00,110.79,110.83,110.57,110.62,16629.0,107.7803,107.8192,107.5663,107.6149,16629.0
2024-11-07 14:15:00,110.62,110.67,110.48,110.53,19067.0,107.6149,107.6636,107.4787,107.5274,19067.0
2024-11-07 14:20:00,110.58,110.66,110.52,110.66,15145.0,107.576,107.6538,107.5176,107.6538,15145.0
2024-11-07 14:25:00,110.63,110.63,110.44,110.47,24125.0,107.6246,107.6246,107.4398,107.469,24125.0
2024-11-07 14:30:00,110.48,110.86,110.48,110.82,28143.0,107.4787,107.8484,107.4787,107.8095,28143.0
2024-11-07 14:35:00,110.83,110.85,110.63,110.66,18916.0,107.8192,107.8387,107.6246,107.6538,18916.0
2024-11-07 14:40:00,110.68,110.68,110.5,110.59,22117.0,107.6733,107.6733,107.4982,107.5857,22117.0
2024-11-07 14:45:00,110.57,110.82,110.51,110.78,15899.0,107.5663,107.8095,107.5079,107.7706,15899.0
2024-11-07 14:50:00,110.76,110.95,110.75,110.86,23268.0,107.7511,107.936,107.7414,107.8484,23268.0
2024-11-07 14:55:00,110.85,110.99,110.81,110.89,20824.0,107.8387,107.9749,107.7998,107.8776,20824.0
2024-11-07 15:00:00,110.92,111.07,110.88,111.03,15562.0,107.9068,108.0527,107.8679,108.0138,15562.0
2024-11-07 15:05:00,111.05,111.19,111.02,111.17,16720.0,108.0332,108.1694,108.0041,108.15,16720.0
2024-11-07 15:10:00,111.17,111.37,111.15,111.31,19419.0,108.15,108.3445,108.1305,108.2862,19419.0
2024-11-07 15:15:00,111.33,111.5,111.27,111.48,18600.0,108.3056,108.471,108.2473,108.4516,18600.0
2024-11-07 15:20:00,111.48,111.55,111.45,111.5,22480.0,108.4516,108.5197,108.4224,108.471,22480.0
2024-11-07 15:25:00,111.51,111.54,111.39,111.44,18634.0,108.4807,108.5099,108.364,108.4126,18634.0
2024-11-07 15:30:00,111.45,111.54,111.45,111.5,19103.0,108.4224,108.5099,108.4224,108.471,19103.0
2024-11-07 15:35:00,111.5,111.52,111.45,111.49,22546.0,108.471,108.4905,108.4224,108.4613,22546.0
2024-11-07 15:40:00,111.48,111.58,111.43,111.54,34293.0,108.4516,108.5488,108.4029,108.5099,34293.0
2024-11-07 15:45:00,111.56,111.59,111.39,111.46,31658.0,108.5294,108.5586,108.364,108.4321,31658.0
2024-11-07 15:50:00,111.44,111.44,111.31,111.37,51942.0,108.4126,108.4126,108.2862,108.3445,51942.0
2024-11-07 15:55:00,111.36,111.36,111.0,111.07,153853.0,108.3348,108.3348,107.9846,108.0527,153853.0
2024-11-08 09:30:00,111.77,112.21,111.55,111.66,46694.0,108.7337,109.1617,108.5197,108.6267,46694.0
2024-11-08 09:35:00,111.72,111.97,111.56,111.68,22670.0,108.685,108.9282,108.5294,108.6461,22670.0
2024-11-08 09:40:00,111.68,112.23,111.64,112.2,22326.0,108.6461,109.1812,108.6072,109.152,22326.0
2024-11-08 09:45:00,112.23,112.5,112.19,112.4,42170.0,109.1812,109.4438,109.1423,109.3466,42170.0
2024-11-08 09:50:00,112.57,112.87,112.38,112.74,24919.0,109.5119,109.8038,109.3271,109.6773,24919.0
2024-11-08 09:55:00,112.72,113.16,112.67,113.16,23199.0,109.6579,110.0859,109.6092,110.0859,23199.0
2024-11-08 10:00:00,113.18,113.31,112.97,113.13,55387.0,110.1054,110.2318,109.9011,110.0567,55387.0
2024-11-08 10:05:00,113.11,113.31,113.0,113.06,20668.0,110.0373,110.2318,109.9303,109.9886,20668.0
2024-11-08 10:10:00,113.07,113.12,112.8,112.98,18614.0,109.9984,110.047,109.7357,109.9108,18614.0
2024-11-08 10:15:00,113.01,113.14,112.88,113.11,115989.0,109.94,110.0665,109.8135,110.0373,115989.0
2024-11-08 10:20:00,113.09,113.45,113.08,113.33,22295.0,110.0178,110.368,110.0081,110.2513,22295.0
2024-11-08 10:25:00,113.33,113.42,113.25,113.42,26148.0,110.2513,110.3389,110.1735,110.3389,26148.0
2024-11-08 10:30:00,113.41,113.52,113.31,113.47,21271.0,110.3291,110.4361,110.2318,110.3875,21271.0
2024-11-08 10:35:00,113.48,113.67,113.45,113.47,32858.0,110.3972,110.5821,110.368,110.3875,32858.0
2024-11-08 10:40:00,113.47,113.69,113.47,113.67,21478.0,110.3875,110.6015,110.3875,110.5821,21478.0
2024-11-08 10:45:00,113.66,113.8,113.5,113.63,28054.0,110.5723,110.7085,110.4167,110.5431,28054.0
2024-11-08 10:50:00,113.65,113.87,113.59,113.87,37150.0,110.5626,110.7766,110.5042,110.7766,37150.0
2024-11-08 10:55:00,113.82,113.95,113.81,113.87,22955.0,110.728,110.8545,110.7183,110.7766,22955.0
2024-11-08 11:00:00,113.87,113.97,113.77,113.84,40070.0,110.7766,110.8739,110.6793,110.7474,40070.0
2024-11-08 11:05:00,113.83,113.92,113.71,113.81,15022.0,110.7377,110.8253,110.621,110.7183,15022.0
2024-11-08 11:10:00,113.83,113.93,113.57,113.62,56811.0,110.7377,110.835,110.4848,110.5334,56811.0
2024-11-08 11:15:00,113.62,113.71,113.55,113.6,8224.0,110.5334,110.621,110.4653,110.514,8224.0
2024-11-08 11:20:00,113.6,113.62,113.54,113.59,7862.0,110.514,110.5334,110.4556,110.5042,7862.0
2024-11-08 11:25:00,113.59,113.59,113.41,113.43,9886.0,110.5042,110.5042,110.3291,110.3486,9886.0
2024-11-08 11:30:00,113.44,113.51,113.4,113.41,8793.0,110.3583,110.4264,110.3194,110.3291,8793.0
2024-11-08 11:35:00,113.41,113.48,113.33,113.33,7935.0,110.3291,110.3972,110.2513,110.2513,7935.0
2024-11-08 11:40:00,113.34,113.42,113.29,113.29,15562.0,110.261,110.3389,110.2124,110.2124,15562.0
2024-11-08 11:45:00,113.28,113.38,113.25,113.37,16909.0,110.2027,110.2999,110.1735,110.2902,16909.0
2024-11-08 11:50:00,113.37,113.37,113.27,113.3,17655.0,110.2902,110.2902,110.1929,110.2221,17655.0
2024-11-08 11:55:00,113.31,113.42,113.27,113.38,43773.0,110.2318,110.3389,110.1929,110.2999,43773.0
2024-11-08 12:00:00,113.4,113.58,113.36,113.43,17894.0,110.3194,110.4945,110.2805,110.3486,17894.0
2024-11-08 12:05:00,113.43,113.47,113.39,113.45,9547.0,110.3486,110.3875,110.3097,110.368,9547.0
2024-11-08 12:10:00,113.46,113.58,113.46,113.58,10087.0,110.3778,110.4945,110.3778,110.4945,10087.0
2024-11-08 12:15:00,113.58,113.58,113.54,113.58,9298.0,110.4945,110.4945,110.4556,110.4945,9298.0
2024-11-08 12:20:00,113.57,113.6,113.43,113.46,13963.0,110.4848,110.514,110.3486,110.3778,13963.0
2024-11-08 12:25:00,113.47,113.6,113.46,113.57,10767.0,110.3875,110.514,110.3778,110.4848,10767.0
2024-11-08 12:30:00,113.57,113.69,113.54,113.62,12665.0,110.4848,110.6015,110.4556,110.5334,12665.0
2024-11-08 12:35:00,113.65,113.65,113.57,113.59,53589.0,110.5626,110.5626,110.4848,110.5042,53589.0
2024-11-08 12:40:00,113.57,113.82,113.55,113.81,14677.0,110.4848,110.728,110.4653,110.7183,14677.0
2024-11-08 12:45:00,113.83,113.97,113.82,113.92,18872.0,110.7377,110.8739,110.728,110.8253,18872.0
2024-11-08 12:50:00,113.92,114.05,113.87,114.01,19634.0,110.8253,110.9517,110.7766,110.9128,19634.0
2024-11-08 12:55:00,114.01,114.02,113.87,113.89,9376.0,110.9128,110.9226,110.7766,110.7961,9376.0
2024-11-08 13:00:00,113.87,113.89,113.85,113.88,10802.0,110.7766,110.7961,110.7572,110.7864,10802.0
2024-11-08 13:05:00,113.87,113.88,113.64,113.65,13219.0,110.7766,110.7864,110.5529,110.5626,13219.0
2024-11-08 13:10:00,113.65,113.7,113.6,113.64,18417.0,110.5626,110.6112,110.514,110.5529,18417.0
2024-11-08 13:15:00,113.64,113.71,113.63,113.66,13357.0,110.5529,110.621,110.5431,110.5723,13357.0
2024-11-08 13:20:00,113.67,113.74,113.66,113.66,11280.0,110.5821,110.6502,110.5723,110.5723,11280.0
2024-11-08 13:25:00,113.67,113.67,113.52,113.55,27098.0,110.5821,110.5821,110.4361,110.4653,27098.0
2024-11-08 13:30:00,113.55,113.7,113.54,113.66,20710.0,110.4653,110.6112,110.4556,110.5723,20710.0
2024-11-08 13:35:00,113.66,113.66,113.52,113.53,15301.0,110.5723,110.5723,110.4361,110.4459,15301.0
2024-11-08 13:40:00,113.55,113.6,113.52,113.53,8031.0,110.4653,110.514,110.4361,110.4459,8031.0
2024-11-08 13:45:00,113.54,113.65,113.54,113.62,12759.0,110.4556,110.5626,110.4556,110.5334,12759.0
2024-11-08 13:50:00,113.6,113.6,113.49,113.5,9002.0,110.514,110.514,110.407,110.4167,9002.0
2024-11-08 13:55:00,113.49,113.59,113.49,113.59,11379.0,110.407,110.5042,110.407,110.5042,11379.0
2024-11-08 14:00:00,113.59,113.61,113.54,113.57,7263.0,110.5042,110.5237,110.4556,110.4848,7263.0
2024-11-08 14:05:00,113.57,113.63,113.56,113.63,8067.0,110.4848,110.5431,110.475,110.5431,8067.0
2024-11-08 14:10:00,113.63,113.64,113.6,113.64,8586.0,110.5431,110.5529,110.514,110.5529,8586.0
2024-11-08 14:15:00,113.64,113.68,113.56,113.57,36205.0,110.5529,110.5918,110.475,110.4848,36205.0
2024-11-08 14:20:00,113.57,113.6,113.46,113.5,53821.0,110.4848,110.514,110.3778,110.4167,53821.0
2024-11-08 14:25:00,113.49,113.61,113.47,113.61,22232.0,110.407,110.5237,110.3875,110.5237,22232.0
2024-11-08 14:30:00,113.61,113.72,113.6,113.7,10240.0,110.5237,110.6307,110.514,110.6112,10240.0
2024-11-08 14:35:00,113.69,113.83,113.68,113.81,15467.0,110.6015,110.7377,110.5918,110.7183,15467.0
2024-11-08 14:40:00,113.82,113.92,113.82,113.91,9854.0,110.728,110.8253,110.728,110.8155,9854.0
2024-11-08 14:45:00,113.92,113.97,113.84,113.9,14561.0,110.8253,110.8739,110.7474,110.8058,14561.0
2024-11-08 14:50:00,113.89,113.9,113.78,113.87,9308.0,110.7961,110.8058,110.6891,110.7766,9308.0
2024-11-08 14:55:00,113.86,113.89,113.83,113.85,10869.0,110.7669,110.7961,110.7377,110.7572,10869.0
2024-11-08 15:00:00,113.85,113.85,113.7,113.72,10900.0,110.7572,110.7572,110.6112,110.6307,10900.0
2024-11-08 15:05:00,113.73,113.78,113.73,113.75,17110.0,110.6404,110.6891,110.6404,110.6599,17110.0
2024-11-08 15:10:00,113.74,113.79,113.68,113.7,13311.0,110.6502,110.6988,110.5918,110.6112,13311.0
2024-11-08 15:15:00,113.7,113.85,113.69,113.83,14496.0,110.6112,110.7572,110.6015,110.7377,14496.0
2024-11-08 15:20:00,113.83,113.86,113.71,113.71,19814.0,110.7377,110.7669,110.621,110.621,19814.0
2024-11-08 15:25:00,113.72,113.73,113.64,113.66,21975.0,110.6307,110.6404,110.5529,110.5723,21975.0
2024-11-08 15:30:00,113.66,113.84,113.65,113.75,25087.0,110.5723,110.7474,110.5626,110.6599,25087.0
2024-11-08 15:35:00,113.75,113.75,113.65,113.66,27713.0,110.6599,110.6599,110.5626,110.5723,27713.0
2024-11-08 15:40:00,113.65,113.66,113.47,113.5,36940.0,110.5626,110.5723,110.3875,110.4167,36940.0
2024-11-08 15:45:00,113.5,113.55,113.37,113.41,78460.0,110.4167,110.4653,110.2902,110.3291,78460.0
2024-11-08 15:50:00,113.41,113.55,113.37,113.4,102835.0,110.3291,110.4653,110.2902,110.3194,102835.0
2024-11-08 15:55:00,113.41,113.53,113.18,113.25,298890.0,110.3291,110.4459,110.1054,110.1735,298890.0
2024-11-11 09:30:00,112.64,113.26,112.39,112.59,59539.0,109.58,110.1832,109.3368,109.5314,59539.0
2024-11-11 09:35:00,112.59,112.93,112.44,112.93,13996.0,109.5314,109.8622,109.3855,109.8622,13996.0
2024-11-11 09:40:00,112.97,113.11,112.8,113.11,14066.0,109.9011,110.0373,109.7357,110.0373,14066.0
2024-11-11 09:45:00,113.05,113.08,112.78,112.93,11050.0,109.9789,110.0081,109.7162,109.8622,11050.0
2024-11-11 09:50:00,113.01,113.15,112.91,113.14,18332.0,109.94,110.0762,109.8427,110.0665,18332.0
2024-11-11 09:55:00,113.14,113.33,112.92,113.33,32123.0,110.0665,110.2513,109.8524,110.2513,32123.0
2024-11-11 10:00:00,113.3,113.65,113.27,113.48,27620.0,110.2221,110.5626,110.1929,110.3972,27620.0
2024-11-11 10:05:00,113.47,113.57,113.18,113.18,28502.0,110.3875,110.4848,110.1054,110.1054,28502.0
2024-11-11 10:10:00,113.16,113.3,113.02,113.3,23948.0,110.0859,110.2221,109.9497,110.2221,23948.0
2024-11-11 10:15:00,113.27,113.3,113.12,113.16,13760.0,110.1929,110.2221,110.047,110.0859,13760.0
2024-11-11 10:20:00,113.19,113.33,113.15,113.29,26539.0,110.1151,110.2513,110.0762,110.2124,26539.0
2024-11-11 10:25:00,113.23,113.31,113.17,113.24,10630.0,110.154,110.2318,110.0956,110.1637,10630.0
2024-11-11 10:30:00,113.23,113.23,113.03,113.04,12319.0,110.154,110.154,109.9594,109.9692,12319.0
2024-11-11 10:35:00,113.03,113.22,113.02,113.2,35828.0,109.9594,110.1443,109.9497,110.1248,35828.0
2024-11-11 10:40:00,113.22,113.32,113.18,113.22,20540.0,110.1443,110.2416,110.1054,110.1443,20540.0
2024-11-11 10:45:00,113.23,113.54,113.23,113.49,9389.0,110.154,110.4556,110.154,110.407,9389.0
2024-11-11 10:50:00,113.49,113.49,113.34,113.48,9276.0,110.407,110.407,110.261,110.3972,9276.0
2024-11-11 10:55:00,113.46,113.59,113.42,113.56,9090.0,110.3778,110.5042,110.3389,110.475,9090.0
2024-11-11 11:00:00,113.59,113.75,113.52,113.52,8042.0,110.5042,110.6599,110.4361,110.4361,8042.0
2024-11-11 11:05:00,113.52,113.78,113.51,113.73,33613.0,110.4361,110.6891,110.4264,110.6404,33613.0
2024-11-11 11:10:00,113.73,113.9,113.73,113.83,15104.0,110.6404,110.8058,110.6404,110.7377,15104.0
2024-11-11 11:15:00,113.82,113.92,113.76,113.79,10116.0,110.728,110.8253,110.6696,110.6988,10116.0
2024-11-11 11:20:00,113.8,113.94,113.77,113.94,25978.0,110.7085,110.8447,110.6793,110.8447,25978.0
2024-11-11 11:25:00,113.95,114.16,113.95,114.12,21331.0,110.8545,111.0587,110.8545,111.0198,21331.0
2024-11-11 11:30:00,114.11,114.16,114.05,114.1,10981.0,111.0101,111.0587,110.9517,111.0004,10981.0
2024-11-11 11:35:00,114.1,114.13,113.88,113.92,10165.0,111.0004,111.0296,110.7864,110.8253,10165.0
2024-11-11 11:40:00,113.9,113.99,113.89,113.91,11185.0,110.8058,110.8934,110.7961,110.8155,11185.0
2024-11-11 11:45:00,113.88,113.92,113.8,113.83,7229.0,110.7864,110.8253,110.7085,110.7377,7229.0
2024-11-11 11:50:00,113.84,114.03,113.83,113.95,11356.0,110.7474,110.9323,110.7377,110.8545,11356.0
2024-11-11 11:55:00,113.94,114.08,113.93,114.05,11386.0,110.8447,110.9809,110.835,110.9517,11386.0
2024-11-11 12:00:00,114.06,114.1,114.02,114.03,12329.0,110.9615,111.0004,110.9226,110.9323,12329.0
2024-11-11 12:05:00,114.04,114.05,113.93,113.95,12249.0,110.942,110.9517,110.835,110.8545,12249.0
2024-11-11 12:10:00,113.94,113.96,113.87,113.94,27865.0,110.8447,110.8642,110.7766,110.8447,27865.0
2024-11-11 12:15:00,113.95,113.95,113.74,113.77,19184.0,110.8545,110.8545,110.6502,110.6793,19184.0
2024-11-11 12:20:00,113.75,113.79,113.68,113.74,16919.0,110.6599,110.6988,110.5918,110.6502,16919.0
2024-11-11 12:25:00,113.73,113.81,113.72,113.8,21640.0,110.6404,110.7183,110.6307,110.7085,21640.0
2024-11-11 12:30:00,113.8,113.81,113.54,113.59,14165.0,110.7085,110.7183,110.4556,110.5042,14165.0
2024-11-11 12:35:00,113.59,113.65,113.42,113.43,22059.0,110.5042,110.5626,110.3389,110.3486,22059.0
2024-11-11 12:40:00,113.45,113.54,113.44,113.47,13469.0,110.368,110.4556,110.3583,110.3875,13469.0
2024-11-11 12:45:00,113.47,113.5,113.4,113.4,13849.0,110.3875,110.4167,110.3194,110.3194,13849.0
2024-11-11 12:50:00,113.36,113.38,113.18,113.18,11980.0,110.2805,110.2999,110.1054,110.1054,11980.0
2024-11-11 12:55:00,113.19,113.26,113.17,113.17,15731.0,110.1151,110.1832,110.0956,110.0956,15731.0
2024-11-11 13:00:00,113.16,113.2,113.06,113.08,18592.0,110.0859,110.1248,109.9886,110.0081,18592.0
2024-11-11 13:05:00,113.05,113.13,112.99,113.1,18447.0,109.9789,110.0567,109.9205,110.0275,18447.0
2024-11-11 13:10:00,113.1,113.16,113.06,113.15,15788.0,110.0275,110.0859,109.9886,110.0762,15788.0
2024-11-11 13:15:00,113.13,113.18,113.1,113.18,12371.0,110.0567,110.1054,110.0275,110.1054,12371.0
2024-11-11 13:20:00,113.18,113.2,113.08,113.14,18521.0,110.1054,110.1248,110.0081,110.0665,18521.0
2024-11-11 13:25:00,113.14,113.16,113.07,113.09,20094.0,110.0665,110.0859,109.9984,110.0178,20094.0
2024-11-11 13:30:00,113.06,113.06,112.96,113.01,32218.0,109.9886,109.9886,109.8913,109.94,32218.0
2024-11-11 13:35:00,113.01,113.14,112.96,113.12,27681.0,109.94,110.0665,109.8913,110.047,27681.0
2024-11-11 13:40:00,113.12,113.19,113.09,113.09,11323.0,110.047,110.1151,110.0178,110.0178,11323.0
2024-11-11 13:45:00,113.09,113.11,112.98,113.05,18876.0,110.0178,110.0373,109.9108,109.9789,18876.0
2024-11-11 13:50:00,113.04,113.05,112.97,113.0,8551.0,109.9692,109.9789,109.9011,109.9303,8551.0
2024-11-11 13:55:00,113.01,113.04,112.98,112.99,16621.0,109.94,109.9692,109.9108,109.9205,16621.0
2024-11-11 14:00:00,113.01,113.03,112.92,112.95,20650.0,109.94,109.9594,109.8524,109.8816,20650.0
2024-11-11 14:05:00,112.95,113.11,112.94,113.09,11369.0,109.8816,110.0373,109.8719,110.0178,11369.0
2024-11-11 14:10:00,113.11,113.11,112.94,112.97,12549.0,110.0373,110.0373,109.8719,109.9011,12549.0
2024-11-11 14:15:00,112.99,113.0,112.91,112.92,5068.0,109.9205,109.9303,109.8427,109.8524,5068.0
2024-11-11 14:20:00,112.93,113.11,112.92,113.08,10821.0,109.8622,110.0373,109.8524,110.0081,10821.0
2024-11-11 14:25:00,113.08,113.11,113.02,113.1,8495.0,110.0081,110.0373,109.9497,110.0275,8495.0
2024-11-11 14:30:00,113.1,113.11,113.02,113.02,5877.0,110.0275,110.0373,109.9497,109.9497,5877.0
2024-11-11 14:35:00,113.01,113.07,113.01,113.01,10174.0,109.94,109.9984,109.94,109.94,10174.0
2024-11-11 14:40:00,113.01,113.1,113.0,113.08,9304.0,109.94,110.0275,109.9303,110.0081,9304.0
2024-11-11 14:45:00,113.08,113.13,113.03,113.12,10309.0,110.0081,110.0567,109.9594,110.047,10309.0
2024-11-11 14:50:00,113.11,113.15,113.06,113.12,12307.0,110.0373,110.0762,109.9886,110.047,12307.0
2024-11-11 14:55:00,113.12,113.14,113.08,113.12,10243.0,110.047,110.0665,110.0081,110.047,10243.0
2024-11-11 15:00:00,113.11,113.11,113.05,113.07,8295.0,110.0373,110.0373,109.9789,109.9984,8295.0
2024-11-11 15:05:00,113.05,113.05,112.93,112.96,11270.0,109.9789,109.9789,109.8622,109.8913,11270.0
2024-11-11 15:10:00,112.96,112.96,112.85,112.87,18630.0,109.8913,109.8913,109.7843,109.8038,18630.0
2024-11-11 15:15:00,112.88,112.97,112.85,112.87,13465.0,109.8135,109.9011,109.7843,109.8038,13465.0
2024-11-11 15:20:00,112.87,112.9,112.77,112.77,18162.0,109.8038,109.833,109.7065,109.7065,18162.0
2024-11-11 15:25:00,112.78,112.81,112.73,112.8,17967.0,109.7162,109.7454,109.6676,109.7357,17967.0
2024-11-11 15:30:00,112.79,112.9,112.79,112.82,22602.0,109.726,109.833,109.726,109.7552,22602.0
2024-11-11 15:35:00,112.83,112.83,112.64,112.68,26082.0,109.7649,109.7649,109.58,109.619,26082.0
2024-11-11 15:40:00,112.67,112.77,112.65,112.67,54125.0,109.6092,109.7065,109.5898,109.6092,54125.0
2024-11-11 15:45:00,112.65,112.67,112.54,112.58,37394.0,109.5898,109.6092,109.4828,109.5217,37394.0
2024-11-11 15:50:00,112.59,112.59,112.44,112.47,73448.0,109.5314,109.5314,109.3855,109.4147,73448.0
2024-11-11 15:55:00,112.48,112.6,112.43,112.49,259451.0,109.4244,109.5411,109.3757,109.4341,259451.0
2024-11-12 09:30:00,112.66,113.08,112.14,112.74,31306.0,109.5995,110.0081,109.0936,109.6773,31306.0
2024-11-12 09:35:00,112.63,112.89,112.26,112.44,15119.0,109.5703,109.8233,109.2104,109.3855,15119.0
2024-11-12 09:40:00,112.34,112.84,112.31,112.81,4956.0,109.2882,109.7746,109.259,109.7454,4956.0
2024-11-12 09:45:00,112.78,112.9,112.62,112.73,22979.0,109.7162,109.833,109.5606,109.6676,22979.0
2024-11-12 09:50:00,112.67,112.85,112.64,112.76,18989.0,109.6092,109.7843,109.58,109.6968,18989.0
2024-11-12 09:55:00,112.7,112.75,112.54,112.55,5990.0,109.6384,109.6871,109.4828,109.4925,5990.0
2024-11-12 10:00:00,112.72,112.78,112.62,112.73,8804.0,109.6579,109.7162,109.5606,109.6676,8804.0
2024-11-12 10:05:00,112.77,112.77,112.55,112.67,9492.0,109.7065,109.7065,109.4925,109.6092,9492.0
2024-11-12 10:10:00,112.67,112.77,112.57,112.72,8749.0,109.6092,109.7065,109.5119,109.6579,8749.0
2024-11-12 10:15:00,112.7,112.73,112.58,112.62,10658.0,109.6384,109.6676,109.5217,109.5606,10658.0
2024-11-12 10:20:00,112.62,112.74,112.54,112.62,51036.0,109.5606,109.6773,109.4828,109.5606,51036.0
2024-11-12 10:25:00,112.63,112.65,112.56,112.62,8927.0,109.5703,109.5898,109.5022,109.5606,8927.0
2024-11-12 10:30:00,112.65,112.68,112.55,112.59,12229.0,109.5898,109.619,109.4925,109.5314,12229.0
2024-11-12 10:35:00,112.59,112.66,112.46,112.47,20432.0,109.5314,109.5995,109.4049,109.4147,20432.0
2024-11-12 10:40:00,112.42,112.47,112.29,112.3,8145.0,109.366,109.4147,109.2395,109.2493,8145.0
2024-11-12 10:45:00,112.3,112.38,112.25,112.28,9418.0,109.2493,109.3271,109.2006,109.2298,9418.0
2024-11-12 10:50:00,112.3,112.3,112.19,112.23,14589.0,109.2493,109.2493,109.1423,109.1812,14589.0
2024-11-12 10:55:00,112.21,112.31,112.16,112.31,11928.0,109.1617,109.259,109.1131,109.259,11928.0
2024-11-12 11:00:00,112.3,112.3,112.17,112.19,14221.0,109.2493,109.2493,109.1228,109.1423,14221.0
2024-11-12 11:05:00,112.2,112.38,112.19,112.38,5892.0,109.152,109.3271,109.1423,109.3271,5892.0
2024-11-12 11:10:00,112.38,112.52,112.33,112.46,13877.0,109.3271,109.4633,109.2785,109.4049,13877.0
2024-11-12 11:15:00,112.46,112.46,112.35,112.38,13671.0,109.4049,109.4049,109.2979,109.3271,13671.0
2024-11-12 11:20:00,112.38,112.46,112.37,112.45,5639.0,109.3271,109.4049,109.3174,109.3952,5639.0
2024-11-12 11:25:00,112.45,112.46,112.4,112.41,9865.0,109.3952,109.4049,109.3466,109.3563,9865.0
2024-11-12 11:30:00,112.41,112.41,112.26,112.29,7978.0,109.3563,109.3563,109.2104,109.2395,7978.0
2024-11-12 11:35:00,112.3,112.34,112.16,112.17,10467.0,109.2493,109.2882,109.1131,109.1228,10467.0
2024-11-12 11:40:00,112.18,112.22,112.15,112.21,9499.0,109.1325,109.1715,109.1034,109.1617,9499.0
2024-11-12 11:45:00,112.22,112.22,112.1,112.11,8515.0,109.1715,109.1715,109.0547,109.0644,8515.0
2024-11-12 11:50:00,112.1,112.13,112.07,112.11,9142.0,109.0547,109.0839,109.0255,109.0644,9142.0
2024-11-12 11:55:00,112.1,112.12,112.0,112.09,12165.0,109.0547,109.0742,108.9574,109.045,12165.0
2024-11-12 12:00:00,112.09,112.13,112.03,112.13,11883.0,109.045,109.0839,108.9866,109.0839,11883.0
2024-11-12 12:05:00,112.12,112.17,112.1,112.15,8840.0,109.0742,109.1228,109.0547,109.1034,8840.0
2024-11-12 12:10:00,112.16,112.16,112.11,112.11,14089.0,109.1131,109.1131,109.0644,109.0644,14089.0
2024-11-12 12:15:00,112.11,112.12,112.05,112.1,13533.0,109.0644,109.0742,109.0061,109.0547,13533.0
2024-11-12 12:20:00,112.1,112.1,112.03,112.1,9065.0,109.0547,109.0547,108.9866,109.0547,9065.0
2024-11-12 12:25:00,112.12,112.18,112.04,112.08,14893.0,109.0742,109.1325,108.9963,109.0353,14893.0
2024-11-12 12:30:00,112.07,112.12,112.03,112.05,18258.0,109.0255,109.0742,108.9866,109.0061,18258.0
2024-11-12 12:35:00,112.03,112.05,111.99,111.99,24450.0,108.9866,109.0061,108.9477,108.9477,24450.0
2024-11-12 12:40:00,112.0,112.03,111.91,111.95,8619.0,108.9574,108.9866,108.8699,108.9088,8619.0
2024-11-12 12:45:00,111.96,111.96,111.9,111.95,9863.0,108.9185,108.9185,108.8601,108.9088,9863.0
2024-11-12 12:50:00,111.94,112.11,111.92,112.04,13603.0,108.8991,109.0644,108.8796,108.9963,13603.0
2024-11-12 12:55:00,112.03,112.03,111.94,112.0,10354.0,108.9866,108.9866,108.8991,108.9574,10354.0
2024-11-12 13:00:00,111.99,112.09,111.97,111.98,10632.0,108.9477,109.045,108.9282,108.938,10632.0
2024-11-12 13:05:00,111.98,112.01,111.97,111.97,7915.0,108.938,108.9672,108.9282,108.9282,7915.0
2024-11-12 13:10:00,111.98,111.99,111.9,111.95,8457.0,108.938,108.9477,108.8601,108.9088,8457.0
2024-11-12 13:15:00,111.94,111.94,111.86,111.87,6138.0,108.8991,108.8991,108.8212,108.831,6138.0
2024-11-12 13:20:00,111.87,111.92,111.86,111.91,8139.0,108.831,108.8796,108.8212,108.8699,8139.0
2024-11-12 13:25:00,111.92,112.02,111.91,112.0,16279.0,108.8796,108.9769,108.8699,108.9574,16279.0
2024-11-12 13:30:00,112.02,112.02,111.89,111.98,11082.0,108.9769,108.9769,108.8504,108.938,11082.0
2024-11-12 13:35:00,111.98,112.2,111.98,112.18,22477.0,108.938,109.152,108.938,109.1325,22477.0
2024-11-12 13:40:00,112.17,112.18,112.13,112.18,9946.0,109.1228,109.1325,109.0839,109.1325,9946.0
2024-11-12 13:45:00,112.17,112.28,112.15,112.24,7304.0,109.1228,109.2298,109.1034,109.1909,7304.0
2024-11-12 13:50:00,112.28,112.29,112.24,112.27,9625.0,109.2298,109.2395,109.1909,109.2201,9625.0
2024-11-12 13:55:00,112.28,112.46,112.28,112.42,9885.0,109.2298,109.4049,109.2298,109.366,9885.0
2024-11-12 14:00:00,112.43,112.5,112.41,112.42,10948.0,109.3757,109.4438,109.3563,109.366,10948.0
2024-11-12 14:05:00,112.41,112.5,112.37,112.43,19567.0,109.3563,109.4438,109.3174,109.3757,19567.0
2024-11-12 14:10:00,112.43,112.51,112.43,112.49,6575.0,109.3757,109.4536,109.3757,109.4341,6575.0
2024-11-12 14:15:00,112.48,112.5,112.43,112.44,15021.0,109.4244,109.4438,109.3757,109.3855,15021.0
2024-11-12 14:20:00,112.44,112.44,112.38,112.44,10349.0,109.3855,109.3855,109.3271,109.3855,10349.0
2024-11-12 14:25:00,112.44,112.47,112.38,112.45,10451.0,109.3855,109.4147,109.3271,109.3952,10451.0
2024-11-12 14:30:00,112.46,112.48,112.45,112.45,9510.0,109.4049,109.4244,109.3952,109.3952,9510.0
2024-11-12 14:35:00,112.45,112.5,112.41,112.5,9744.0,109.3952,109.4438,109.3563,109.4438,9744.0
2024-11-12 14:40:00,112.51,112.53,112.49,112.53,5247.0,109.4536,109.473,109.4341,109.473,5247.0
2024-11-12 14:45:00,112.53,112.55,112.47,112.54,9166.0,109.473,109.4925,109.4147,109.4828,9166.0
2024-11-12 14:50:00,112.53,112.53,112.47,112.51,12794.0,109.473,109.473,109.4147,109.4536,12794.0
2024-11-12 14:55:00,112.51,112.56,112.49,112.49,13734.0,109.4536,109.5022,109.4341,109.4341,13734.0
2024-11-12 15:00:00,112.48,112.49,112.4,112.42,12777.0,109.4244,109.4341,109.3466,109.366,12777.0
2024-11-12 15:05:00,112.43,112.48,112.41,112.41,12113.0,109.3757,109.4244,109.3563,109.3563,12113.0
2024-11-12 15:10:00,112.4,112.43,112.3,112.35,11648.0,109.3466,109.3757,109.2493,109.2979,11648.0
2024-11-12 15:15:00,112.36,112.36,112.2,112.24,17852.0,109.3076,109.3076,109.152,109.1909,17852.0
2024-11-12 15:20:00,112.24,112.32,112.23,112.28,13047.0,109.1909,109.2687,109.1812,109.2298,13047.0
2024-11-12 15:25:00,112.29,112.3,112.2,112.22,15183.0,109.2395,109.2493,109.152,109.1715,15183.0
2024-11-12 15:30:00,112.21,112.24,112.13,112.13,28465.0,109.1617,109.1909,109.0839,109.0839,28465.0
2024-11-12 15:35:00,112.14,112.31,112.08,112.26,33405.0,109.0936,109.259,109.0353,109.2104,33405.0
2024-11-12 15:40:00,112.26,112.29,112.19,112.24,43410.0,109.2104,109.2395,109.1423,109.1909,43410.0
2024-11-12 15:45:00,112.25,112.25,112.12,112.17,41533.0,109.2006,109.2006,109.0742,109.1228,41533.0
2024-11-12 15:50:00,112.17,112.17,111.98,112.0,81654.0,109.1228,109.1228,108.938,108.9574,81654.0
2024-11-12 15:55:00,112.0,112.02,111.76,111.89,218651.0,108.9574,108.9769,108.7239,108.8504,218651.0
2024-11-13 09:30:00,112.52,112.8,112.23,112.6,45076.0,109.4633,109.7357,109.1812,109.5411,45076.0
2024-11-13 09:35:00,112.51,112.56,112.14,112.32,16637.0,109.4536,109.5022,109.0936,109.2687,16637.0
2024-11-13 09:40:00,112.29,112.29,111.85,111.94,12171.0,109.2395,109.2395,108.8115,108.8991,12171.0
2024-11-13 09:45:00,111.98,112.19,111.85,111.89,16061.0,108.938,109.1423,108.8115,108.8504,16061.0
2024-11-13 09:50:00,111.83,111.95,111.52,111.67,12028.0,108.792,108.9088,108.4905,108.6364,12028.0
2024-11-13 09:55:00,111.72,111.96,111.7,111.96,7330.0,108.685,108.9185,108.6656,108.9185,7330.0
2024-11-13 10:00:00,111.98,112.01,111.8,111.83,11455.0,108.938,108.9672,108.7629,108.792,11455.0
2024-11-13 10:05:00,111.81,111.93,111.65,111.93,20211.0,108.7726,108.8893,108.6169,108.8893,20211.0
2024-11-13 10:10:00,111.94,112.08,111.92,112.04,7540.0,108.8991,109.0353,108.8796,108.9963,7540.0
2024-11-13 10:15:00,112.04,112.07,111.84,111.84,7735.0,108.9963,109.0255,108.8018,108.8018,7735.0
2024-11-13 10:20:00,111.85,111.9,111.78,111.87,5052.0,108.8115,108.8601,108.7434,108.831,5052.0
2024-11-13 10:25:00,111.87,111.92,111.79,111.83,6993.0,108.831,108.8796,108.7531,108.792,6993.0
2024-11-13 10:30:00,111.8,111.82,111.7,111.76,8995.0,108.7629,108.7823,108.6656,108.7239,8995.0
2024-11-13 10:35:00,111.76,111.85,111.76,111.8,4763.0,108.7239,108.8115,108.7239,108.7629,4763.0
2024-11-13 10:40:00,111.8,111.85,111.73,111.81,8757.0,108.7629,108.8115,108.6948,108.7726,8757.0
2024-11-13 10:45:00,111.8,111.85,111.73,111.84,11004.0,108.7629,108.8115,108.6948,108.8018,11004.0
2024-11-13 10:50:00,111.85,111.85,111.69,111.73,10485.0,108.8115,108.8115,108.6558,108.6948,10485.0
2024-11-13 10:55:00,111.75,111.79,111.65,111.72,10160.0,108.7142,108.7531,108.6169,108.685,10160.0
2024-11-13 11:00:00,111.72,111.75,111.65,111.73,8361.0,108.685,108.7142,108.6169,108.6948,8361.0
2024-11-13 11:05:00,111.72,111.8,111.67,111.8,5858.0,108.685,108.7629,108.6364,108.7629,5858.0
2024-11-13 11:10:00,111.81,111.82,111.72,111.72,5223.0,108.7726,108.7823,108.685,108.685,5223.0
2024-11-13 11:15:00,111.7,111.7,111.52,111.54,9465.0,108.6656,108.6656,108.4905,108.5099,9465.0
2024-11-13 11:20:00,111.52,111.58,111.46,111.46,19052.0,108.4905,108.5488,108.4321,108.4321,19052.0
2024-11-13 11:25:00,111.45,111.45,111.33,111.39,7956.0,108.4224,108.4224,108.3056,108.364,7956.0
2024-11-13 11:30:00,111.39,111.41,111.27,111.32,10624.0,108.364,108.3835,108.2473,108.2959,10624.0
2024-11-13 11:35:00,111.32,111.45,111.32,111.42,6585.0,108.2959,108.4224,108.2959,108.3932,6585.0
2024-11-13 11:40:00,111.43,111.62,111.43,111.57,10921.0,108.4029,108.5878,108.4029,108.5391,10921.0
2024-11-13 11:45:00,111.54,111.54,111.46,111.46,3619.0,108.5099,108.5099,108.4321,108.4321,3619.0
2024-11-13 11:50:00,111.45,111.48,111.39,111.41,13427.0,108.4224,108.4516,108.364,108.3835,13427.0
2024-11-13 11:55:00,111.38,111.39,111.31,111.38,10744.0,108.3543,108.364,108.2862,108.3543,10744.0
2024-11-13 12:00:00,111.37,111.46,111.36,111.39,10307.0,108.3445,108.4321,108.3348,108.364,10307.0
2024-11-13 12:05:00,111.38,111.4,111.3,111.33,6669.0,108.3543,108.3737,108.2764,108.3056,6669.0
2024-11-13 12:10:00,111.32,111.38,111.32,111.37,7204.0,108.2959,108.3543,108.2959,108.3445,7204.0
2024-11-13 12:15:00,111.38,111.39,111.25,111.27,7484.0,108.3543,108.364,108.2278,108.2473,7484.0
2024-11-13 12:20:00,111.28,111.3,111.21,111.23,3926.0,108.257,108.2764,108.1889,108.2083,3926.0
2024-11-13 12:25:00,111.22,111.23,111.11,111.19,5429.0,108.1986,108.2083,108.0916,108.1694,5429.0
2024-11-13 12:30:00,111.16,111.25,111.15,111.23,1379.0,108.1402,108.2278,108.1305,108.2083,1379.0
2024-11-13 12:35:00,111.22,111.26,111.19,111.22,5205.0,108.1986,108.2375,108.1694,108.1986,5205.0
2024-11-13 12:40:00,111.23,111.28,111.2,111.26,10627.0,108.2083,108.257,108.1792,108.2375,10627.0
2024-11-13 12:45:00,111.25,111.29,111.17,111.17,9622.0,108.2278,108.2667,108.15,108.15,9622.0
2024-11-13 12:50:00,111.19,111.25,111.14,111.16,6071.0,108.1694,108.2278,108.1208,108.1402,6071.0
2024-11-13 12:55:00,111.13,111.21,111.08,111.09,16084.0,108.1111,108.1889,108.0624,108.0721,16084.0
2024-11-13 13:00:00,111.09,111.11,111.05,111.07,9275.0,108.0721,108.0916,108.0332,108.0527,9275.0
2024-11-13 13:05:00,111.05,111.05,110.86,110.88,15357.0,108.0332,108.0332,107.8484,107.8679,15357.0
2024-11-13 13:10:00,110.87,110.88,110.76,110.84,6683.0,107.8581,107.8679,107.7511,107.8289,6683.0
2024-11-13 13:15:00,110.84,110.87,110.78,110.87,9367.0,107.8289,107.8581,107.7706,107.8581,9367.0
2024-11-13 13:20:00,110.87,110.92,110.83,110.83,6812.0,107.8581,107.9068,107.8192,107.8192,6812.0
2024-11-13 13:25:00,110.81,110.83,110.77,110.8,7186.0,107.7998,107.8192,107.7608,107.79,7186.0
2024-11-13 13:30:00,110.78,110.84,110.77,110.83,9664.0,107.7706,107.8289,107.7608,107.8192,9664.0
2024-11-13 13:35:00,110.8,110.81,110.68,110.73,9486.0,107.79,107.7998,107.6733,107.7219,9486.0
2024-11-13 13:40:00,110.74,110.8,110.74,110.78,9091.0,107.7317,107.79,107.7317,107.7706,9091.0
2024-11-13 13:45:00,110.79,110.79,110.72,110.76,26393.0,107.7803,107.7803,107.7122,107.7511,26393.0
2024-11-13 13:50:00,110.76,110.78,110.73,110.78,8445.0,107.7511,107.7706,107.7219,107.7706,8445.0
2024-11-13 13:55:00,110.76,110.79,110.66,110.68,9482.0,107.7511,107.7803,107.6538,107.6733,9482.0
2024-11-13 14:00:00,110.69,110.83,110.67,110.78,8841.0,107.683,107.8192,107.6636,107.7706,8841.0
2024-11-13 14:05:00,110.79,110.93,110.79,110.86,8604.0,107.7803,107.9165,107.7803,107.8484,8604.0
2024-11-13 14:10:00,110.85,110.94,110.85,110.91,14742.0,107.8387,107.9262,107.8387,107.897,14742.0
2024-11-13 14:15:00,110.92,111.03,110.82,111.0,13164.0,107.9068,108.0138,107.8095,107.9846,13164.0
2024-11-13 14:20:00,111.0,111.02,110.9,110.91,7933.0,107.9846,108.0041,107.8873,107.897,7933.0
2024-11-13 14:25:00,110.91,111.11,110.9,111.08,10465.0,107.897,108.0916,107.8873,108.0624,10465.0
2024-11-13 14:30:00,111.08,111.11,111.04,111.09,11141.0,108.0624,108.0916,108.0235,108.0721,11141.0
2024-11-13 14:35:00,111.09,111.1,111.0,111.03,9406.0,108.0721,108.0819,107.9846,108.0138,9406.0
2024-11-13 14:40:00,111.03,111.09,111.01,111.06,9499.0,108.0138,108.0721,107.9943,108.043,9499.0
2024-11-13 14:45:00,111.06,111.11,111.05,111.06,12544.0,108.043,108.0916,108.0332,108.043,12544.0
2024-11-13 14:50:00,111.09,111.09,111.01,111.02,12703.0,108.0721,108.0721,107.9943,108.0041,12703.0
2024-11-13 14:55:00,111.01,111.17,111.01,111.11,10969.0,107.9943,108.15,107.9943,108.0916,10969.0
2024-11-13 15:00:00,111.11,111.2,111.09,111.16,11351.0,108.0916,108.1792,108.0721,108.1402,11351.0
2024-11-13 15:05:00,111.16,111.32,111.15,111.29,14653.0,108.1402,108.2959,108.1305,108.2667,14653.0
2024-11-13 15:10:00,111.29,111.37,111.26,111.37,12184.0,108.2667,108.3445,108.2375,108.3445,12184.0
2024-11-13 15:15:00,111.38,111.4,111.28,111.29,9477.0,108.3543,108.3737,108.257,108.2667,9477.0
2024-11-13 15:20:00,111.3,111.32,111.24,111.3,14387.0,108.2764,108.2959,108.2181,108.2764,14387.0
2024-11-13 15:25:00,111.3,111.39,111.26,111.38,15575.0,108.2764,108.364,108.2375,108.3543,15575.0
2024-11-13 15:30:00,111.37,111.54,111.36,111.5,19892.0,108.3445,108.5099,108.3348,108.471,19892.0
2024-11-13 15:35:00,111.49,111.53,111.42,111.47,18777.0,108.4613,108.5002,108.3932,108.4418,18777.0
2024-11-13 15:40:00,111.45,111.52,111.45,111.49,19104.0,108.4224,108.4905,108.4224,108.4613,19104.0
2024-11-13 15:45:00,111.5,111.51,111.45,111.47,25916.0,108.471,108.4807,108.4224,108.4418,25916.0
2024-11-13 15:50:00,111.45,111.45,111.26,111.26,48223.0,108.4224,108.4224,108.2375,108.2375,48223.0
2024-11-13 15:55:00,111.25,111.34,111.15,111.28,198274.0,108.2278,108.3154,108.1305,108.257,198274.0
2024-11-14 09:30:00,111.57,111.57,110.85,110.92,66324.0,108.5391,108.5391,107.8387,107.9068,66324.0
2024-11-14 09:35:00,110.8,110.95,110.56,110.82,18526.0,107.79,107.936,107.5565,107.8095,18526.0
2024-11-14 09:40:00,110.7,111.19,110.61,111.09,19616.0,107.6927,108.1694,107.6052,108.0721,19616.0
2024-11-14 09:45:00,111.17,111.31,111.07,111.23,11141.0,108.15,108.2862,108.0527,108.2083,11141.0
2024-11-14 09:50:00,111.23,111.33,111.12,111.32,11242.0,108.2083,108.3056,108.1013,108.2959,11242.0
2024-11-14 09:55:00,111.29,111.29,111.03,111.13,14712.0,108.2667,108.2667,108.0138,108.1111,14712.0
2024-11-14 10:00:00,111.11,111.14,110.98,111.0,21959.0,108.0916,108.1208,107.9651,107.9846,21959.0
2024-11-14 10:05:00,110.97,111.09,110.64,110.68,10552.0,107.9554,108.0721,107.6344,107.6733,10552.0
2024-11-14 10:10:00,110.65,110.73,110.59,110.66,12152.0,107.6441,107.7219,107.5857,107.6538,12152.0
2024-11-14 10:15:00,110.65,110.79,110.62,110.73,10798.0,107.6441,107.7803,107.6149,107.7219,10798.0
2024-11-14 10:20:00,110.73,110.87,110.63,110.85,9301.0,107.7219,107.8581,107.6246,107.8387,9301.0
2024-11-14 10:25:00,110.82,110.87,110.7,110.83,19214.0,107.8095,107.8581,107.6927,107.8192,19214.0
2024-11-14 10:30:00,110.86,110.96,110.86,110.86,10442.0,107.8484,107.9457,107.8484,107.8484,10442.0
2024-11-14 10:35:00,110.92,110.94,110.83,110.88,10114.0,107.9068,107.9262,107.8192,107.8679,10114.0
2024-11-14 10:40:00,110.87,110.87,110.76,110.76,8849.0,107.8581,107.8581,107.7511,107.7511,8849.0
2024-11-14 10:45:00,110.76,110.83,110.76,110.8,8975.0,107.7511,107.8192,107.7511,107.79,8975.0
2024-11-14 10:50:00,110.77,110.77,110.63,110.72,40235.0,107.7608,107.7608,107.6246,107.7122,40235.0
2024-11-14 10:55:00,110.73,110.84,110.72,110.84,4674.0,107.7219,107.8289,107.7122,107.8289,4674.0
2024-11-14 11:00:00,110.81,110.85,110.73,110.81,16030.0,107.7998,107.8387,107.7219,107.7998,16030.0
2024-11-14 11:05:00,110.82,110.87,110.77,110.83,14925.0,107.8095,107.8581,107.7608,107.8192,14925.0
2024-11-14 11:10:00,110.82,110.92,110.79,110.92,7611.0,107.8095,107.9068,107.7803,107.9068,7611.0
2024-11-14 11:15:00,110.91,111.16,110.9,111.15,17774.0,107.897,108.1402,107.8873,108.1305,17774.0
2024-11-14 11:20:00,111.12,111.13,111.03,111.11,12492.0,108.1013,108.1111,108.0138,108.0916,12492.0
2024-11-14 11:25:00,111.12,111.16,111.05,111.12,7115.0,108.1013,108.1402,108.0332,108.1013,7115.0
2024-11-14 11:30:00,111.1,111.12,110.96,110.98,8901.0,108.0819,108.1013,107.9457,107.9651,8901.0
2024-11-14 11:35:00,110.96,111.0,110.91,110.95,8807.0,107.9457,107.9846,107.897,107.936,8807.0
2024-11-14 11:40:00,110.95,110.95,110.84,110.87,11301.0,107.936,107.936,107.8289,107.8581,11301.0
2024-11-14 11:45:00,110.87,110.88,110.7,110.82,28553.0,107.8581,107.8679,107.6927,107.8095,28553.0
2024-11-14 11:50:00,110.81,110.81,110.72,110.73,23657.0,107.7998,107.7998,107.7122,107.7219,23657.0
2024-11-14 11:55:00,110.73,110.73,110.67,110.69,14629.0,107.7219,107.7219,107.6636,107.683,14629.0
2024-11-14 12:00:00,110.7,110.76,110.68,110.75,12696.0,107.6927,107.7511,107.6733,107.7414,12696.0
2024-11-14 12:05:00,110.76,110.76,110.6,110.61,21779.0,107.7511,107.7511,107.5955,107.6052,21779.0
2024-11-14 12:10:00,110.61,110.72,110.6,110.67,15947.0,107.6052,107.7122,107.5955,107.6636,15947.0
2024-11-14 12:15:00,110.67,110.69,110.62,110.67,22300.0,107.6636,107.683,107.6149,107.6636,22300.0
2024-11-14 12:20:00,110.67,110.73,110.64,110.69,20414.0,107.6636,107.7219,107.6344,107.683,20414.0
2024-11-14 12:25:00,110.69,110.72,110.64,110.66,22919.0,107.683,107.7122,107.6344,107.6538,22919.0
2024-11-14 12:30:00,110.66,110.75,110.66,110.73,6261.0,107.6538,107.7414,107.6538,107.7219,6261.0
2024-11-14 12:35:00,110.75,110.8,110.7,110.75,8158.0,107.7414,107.79,107.6927,107.7414,8158.0
2024-11-14 12:40:00,110.75,110.88,110.71,110.86,8630.0,107.7414,107.8679,107.7025,107.8484,8630.0
2024-11-14 12:45:00,110.85,110.91,110.79,110.9,17834.0,107.8387,107.897,107.7803,107.8873,17834.0
2024-11-14 12:50:00,110.91,111.0,110.88,110.93,14531.0,107.897,107.9846,107.8679,107.9165,14531.0
2024-11-14 12:55:00,110.92,110.96,110.92,110.96,5348.0,107.9068,107.9457,107.9068,107.9457,5348.0
2024-11-14 13:00:00,110.98,111.02,110.93,110.94,5329.0,107.9651,108.0041,107.9165,107.9262,5329.0
2024-11-14 13:05:00,110.92,111.0,110.92,110.98,4115.0,107.9068,107.9846,107.9068,107.9651,4115.0
2024-11-14 13:10:00,110.98,111.09,110.95,111.07,10296.0,107.9651,108.0721,107.936,108.0527,10296.0
2024-11-14 13:15:00,111.07,111.12,111.05,111.07,6423.0,108.0527,108.1013,108.0332,108.0527,6423.0
2024-11-14 13:20:00,111.1,111.1,111.01,111.03,10407.0,108.0819,108.0819,107.9943,108.0138,10407.0
2024-11-14 13:25:00,111.03,111.05,110.99,110.99,7707.0,108.0138,108.0332,107.9749,107.9749,7707.0
2024-11-14 13:30:00,110.99,111.05,110.95,111.03,7555.0,107.9749,108.0332,107.936,108.0138,7555.0
2024-11-14 13:35:00,111.03,111.04,111.01,111.03,9014.0,108.0138,108.0235,107.9943,108.0138,9014.0
2024-11-14 13:40:00,111.03,111.1,111.01,111.1,8374.0,108.0138,108.0819,107.9943,108.0819,8374.0
2024-11-14 13:45:00,111.08,111.09,110.98,111.05,9843.0,108.0624,108.0721,107.9651,108.0332,9843.0
2024-11-14 13:50:00,111.08,111.16,111.04,111.09,17580.0,108.0624,108.1402,108.0235,108.0721,17580.0
2024-11-14 13:55:00,111.09,111.09,111.01,111.05,7666.0,108.0721,108.0721,107.9943,108.0332,7666.0
2024-11-14 14:00:00,111.05,111.15,111.05,111.11,12774.0,108.0332,108.1305,108.0332,108.0916,12774.0
2024-11-14 14:05:00,111.1,111.24,111.1,111.2,8883.0,108.0819,108.2181,108.0819,108.1792,8883.0
2024-11-14 14:10:00,111.22,111.26,111.2,111.23,7770.0,108.1986,108.2375,108.1792,108.2083,7770.0
2024-11-14 14:15:00,111.2,111.33,111.2,111.27,79480.0,108.1792,108.3056,108.1792,108.2473,79480.0
2024-11-14 14:20:00,111.27,111.32,111.23,111.28,12518.0,108.2473,108.2959,108.2083,108.257,12518.0
2024-11-14 14:25:00,111.28,111.36,111.26,111.33,10244.0,108.257,108.3348,108.2375,108.3056,10244.0
2024-11-14 14:30:00,111.38,111.38,111.31,111.32,14352.0,108.3543,108.3543,108.2862,108.2959,14352.0
2024-11-14 14:35:00,111.33,111.33,111.26,111.31,11345.0,108.3056,108.3056,108.2375,108.2862,11345.0
2024-11-14 14:40:00,111.29,111.31,111.21,111.25,41590.0,108.2667,108.2862,108.1889,108.2278,41590.0
2024-11-14 14:45:00,111.25,111.32,111.21,111.32,10666.0,108.2278,108.2959,108.1889,108.2959,10666.0
2024-11-14 14:50:00,111.31,111.36,111.27,111.29,7709.0,108.2862,108.3348,108.2473,108.2667,7709.0
2024-11-14 14:55:00,111.3,111.36,111.28,111.3,12319.0,108.2764,108.3348,108.257,108.2764,12319.0
2024-11-14 15:00:00,111.26,111.26,111.11,111.17,9072.0,108.2375,108.2375,108.0916,108.15,9072.0
2024-11-14 15:05:00,111.14,111.15,111.0,111.02,12151.0,108.1208,108.1305,107.9846,108.0041,12151.0
2024-11-14 15:10:00,111.03,111.15,111.03,111.11,13477.0,108.0138,108.1305,108.0138,108.0916,13477.0
2024-11-14 15:15:00,111.11,111.27,111.1,111.26,14596.0,108.0916,108.2473,108.0819,108.2375,14596.0
2024-11-14 15:20:00,111.25,111.27,111.17,111.22,49155.0,108.2278,108.2473,108.15,108.1986,49155.0
2024-11-14 15:25:00,111.23,111.26,111.12,111.12,14040.0,108.2083,108.2375,108.1013,108.1013,14040.0
2024-11-14 15:30:00,111.13,111.16,111.0,111.02,14056.0,108.1111,108.1402,107.9846,108.0041,14056.0
2024-11-14 15:35:00,111.03,111.05,110.86,110.92,23913.0,108.0138,108.0332,107.8484,107.9068,23913.0
2024-11-14 15:40:00,110.91,110.98,110.87,110.88,32062.0,107.897,107.9651,107.8581,107.8679,32062.0
2024-11-14 15:45:00,110.89,110.91,110.82,110.86,36670.0,107.8776,107.897,107.8095,107.8484,36670.0
2024-11-14 15:50:00,110.85,110.97,110.77,110.79,76396.0,107.8387,107.9554,107.7608,107.7803,76396.0
2024-11-14 15:55:00,110.81,110.81,110.54,110.69,261866.0,107.7998,107.7998,107.5371,107.683,261866.0
2024-11-15 09:30:00,109.47,110.0,109.4,109.76,230245.0,107.4883,108.0087,107.4196,107.773,230245.0
2024-11-15 09:35:00,109.76,110.0,109.65,109.93,43840.0,107.773,108.0087,107.665,107.94,43840.0
2024-11-15 09:40:00,109.89,110.41,109.87,110.36,19619.0,107.9007,108.4113,107.8811,108.3622,19619.0
2024-11-15 09:45:00,110.35,110.42,109.97,110.09,48964.0,108.3524,108.4211,107.9792,108.0971,48964.0
2024-11-15 09:50:00,110.09,110.16,109.95,110.01,17502.0,108.0971,108.1658,107.9596,108.0185,17502.0
2024-11-15 09:55:00,109.95,110.11,109.88,109.94,21670.0,107.9596,108.1167,107.8909,107.9498,21670.0
2024-11-15 10:00:00,109.97,110.09,109.86,110.01,11399.0,107.9792,108.0971,107.8712,108.0185,11399.0
2024-11-15 10:05:00,110.02,110.02,109.7,109.9,41048.0,108.0283,108.0283,107.7141,107.9105,41048.0
2024-11-15 10:10:00,109.85,110.12,109.84,110.07,64280.0,107.8614,108.1265,107.8516,108.0774,64280.0
2024-11-15 10:15:00,110.08,110.3,110.01,110.3,13306.0,108.0873,108.3033,108.0185,108.3033,13306.0
2024-11-15 10:20:00,110.28,110.52,110.25,110.49,20880.0,108.2836,108.5193,108.2542,108.4898,20880.0
2024-11-15 10:25:00,110.49,110.49,110.23,110.32,53701.0,108.4898,108.4898,108.2345,108.3229,53701.0
2024-11-15 10:30:00,110.3,110.37,110.26,110.33,26380.0,108.3033,108.372,108.264,108.3327,26380.0
2024-11-15 10:35:00,110.33,110.59,110.33,110.57,35301.0,108.3327,108.588,108.3327,108.5684,35301.0
2024-11-15 10:40:00,110.58,110.81,110.53,110.64,32026.0,108.5782,108.804,108.5291,108.6371,32026.0
2024-11-15 10:45:00,110.66,110.78,110.62,110.67,22027.0,108.6568,108.7746,108.6175,108.6666,22027.0
2024-11-15 10:50:00,110.71,110.86,110.63,110.68,14410.0,108.7059,108.8531,108.6273,108.6764,14410.0
2024-11-15 10:55:00,110.71,110.74,110.5,110.57,24593.0,108.7059,108.7353,108.4997,108.5684,24593.0
2024-11-15 11:00:00,110.59,110.79,110.58,110.77,16275.0,108.588,108.7844,108.5782,108.7648,16275.0
2024-11-15 11:05:00,110.77,111.07,110.77,111.01,68800.0,108.7648,109.0593,108.7648,109.0004,68800.0
2024-11-15 11:10:00,111.06,111.19,111.0,111.05,22255.0,109.0495,109.1772,108.9906,109.0397,22255.0
2024-11-15 11:15:00,111.05,111.16,111.01,111.01,16296.0,109.0397,109.1477,109.0004,109.0004,16296.0
2024-11-15 11:20:00,111.03,111.03,110.72,110.76,38757.0,109.0201,109.0201,108.7157,108.7549,38757.0
2024-11-15 11:25:00,110.78,110.84,110.75,110.79,17227.0,108.7746,108.8335,108.7451,108.7844,17227.0
2024-11-15 11:30:00,110.77,110.86,110.72,110.8,8772.0,108.7648,108.8531,108.7157,108.7942,8772.0
2024-11-15 11:35:00,110.78,110.81,110.7,110.81,8669.0,108.7746,108.804,108.696,108.804,8669.0
2024-11-15 11:40:00,110.81,110.87,110.77,110.87,13170.0,108.804,108.863,108.7648,108.863,13170.0
2024-11-15 11:45:00,110.88,110.97,110.84,110.9,12659.0,108.8728,108.9611,108.8335,108.8924,12659.0
2024-11-15 11:50:00,110.91,111.0,110.85,110.97,18161.0,108.9022,108.9906,108.8433,108.9611,18161.0
2024-11-15 11:55:00,110.97,111.04,110.91,110.99,19027.0,108.9611,109.0299,108.9022,108.9808,19027.0
2024-11-15 12:00:00,110.97,111.01,110.86,110.91,15586.0,108.9611,109.0004,108.8531,108.9022,15586.0
2024-11-15 12:05:00,110.92,110.92,110.77,110.79,8624.0,108.912,108.912,108.7648,108.7844,8624.0
2024-11-15 12:10:00,110.77,110.84,110.74,110.83,12321.0,108.7648,108.8335,108.7353,108.8237,12321.0
2024-11-15 12:15:00,110.84,110.93,110.77,110.9,10517.0,108.8335,108.9219,108.7648,108.8924,10517.0
2024-11-15 12:20:00,110.9,110.91,110.86,110.88,7481.0,108.8924,108.9022,108.8531,108.8728,7481.0
2024-11-15 12:25:00,110.88,110.95,110.86,110.87,18256.0,108.8728,108.9415,108.8531,108.863,18256.0
2024-11-15 12:30:00,110.87,110.87,110.76,110.82,10318.0,108.863,108.863,108.7549,108.8139,10318.0
2024-11-15 12:35:00,110.82,110.9,110.78,110.81,11967.0,108.8139,108.8924,108.7746,108.804,11967.0
2024-11-15 12:40:00,110.82,110.89,110.73,110.73,12133.0,108.8139,108.8826,108.7255,108.7255,12133.0
2024-11-15 12:45:00,110.76,110.79,110.71,110.75,14401.0,108.7549,108.7844,108.7059,108.7451,14401.0
2024-11-15 12:50:00,110.77,110.83,110.76,110.82,14564.0,108.7648,108.8237,108.7549,108.8139,14564.0
2024-11-15 12:55:00,110.84,110.86,110.81,110.83,10899.0,108.8335,108.8531,108.804,108.8237,10899.0
2024-11-15 13:00:00,110.81,110.88,110.75,110.78,17615.0,108.804,108.8728,108.7451,108.7746,17615.0
2024-11-15 13:05:00,110.79,110.95,110.78,110.95,11141.0,108.7844,108.9415,108.7746,108.9415,11141.0
2024-11-15 13:10:00,110.93,110.94,110.85,110.89,14427.0,108.9219,108.9317,108.8433,108.8826,14427.0
2024-11-15 13:15:00,110.9,111.04,110.9,111.0,8403.0,108.8924,109.0299,108.8924,108.9906,8403.0
2024-11-15 13:20:00,110.99,111.1,110.99,111.1,9673.0,108.9808,109.0888,108.9808,109.0888,9673.0
2024-11-15 13:25:00,111.1,111.11,110.98,110.98,14520.0,109.0888,109.0986,108.971,108.971,14520.0
2024-11-15 13:30:00,110.98,111.18,110.97,111.13,39405.0,108.971,109.1673,108.9611,109.1182,39405.0
2024-11-15 13:35:00,111.11,111.22,111.05,111.2,29611.0,109.0986,109.2066,109.0397,109.187,29611.0
2024-11-15 13:40:00,111.19,111.24,111.17,111.24,13018.0,109.1772,109.2263,109.1575,109.2263,13018.0
2024-11-15 13:45:00,111.24,111.3,111.18,111.3,20800.0,109.2263,109.2852,109.1673,109.2852,20800.0
2024-11-15 13:50:00,111.28,111.37,111.21,111.21,22581.0,109.2655,109.3539,109.1968,109.1968,22581.0
2024-11-15 13:55:00,111.23,111.27,111.07,111.27,7974.0,109.2164,109.2557,109.0593,109.2557,7974.0
2024-11-15 14:00:00,111.26,111.26,111.13,111.14,8736.0,109.2459,109.2459,109.1182,109.1281,8736.0
2024-11-15 14:05:00,111.15,111.29,111.13,111.29,6433.0,109.1379,109.2754,109.1182,109.2754,6433.0
2024-11-15 14:10:00,111.28,111.47,111.27,111.44,11316.0,109.2655,109.4521,109.2557,109.4226,11316.0
2024-11-15 14:15:00,111.44,111.48,111.38,111.48,17167.0,109.4226,109.4619,109.3637,109.4619,17167.0
2024-11-15 14:20:00,111.48,111.49,111.41,111.44,17038.0,109.4619,109.4717,109.3932,109.4226,17038.0
2024-11-15 14:25:00,111.44,111.52,111.44,111.48,32210.0,109.4226,109.5012,109.4226,109.4619,32210.0
2024-11-15 14:30:00,111.49,111.53,111.46,111.48,13789.0,109.4717,109.511,109.4423,109.4619,13789.0
2024-11-15 14:35:00,111.48,111.56,111.47,111.56,13482.0,109.4619,109.5405,109.4521,109.5405,13482.0
2024-11-15 14:40:00,111.54,111.61,111.52,111.6,12271.0,109.5208,109.5896,109.5012,109.5797,12271.0
2024-11-15 14:45:00,111.6,111.78,111.57,111.57,21724.0,109.5797,109.7565,109.5503,109.5503,21724.0
2024-11-15 14:50:00,111.57,111.64,111.53,111.58,16916.0,109.5503,109.619,109.511,109.5601,16916.0
2024-11-15 14:55:00,111.59,111.69,111.59,111.65,15003.0,109.5699,109.6681,109.5699,109.6288,15003.0
2024-11-15 15:00:00,111.65,111.7,111.61,111.63,21184.0,109.6288,109.6779,109.5896,109.6092,21184.0
2024-11-15 15:05:00,111.62,111.82,111.61,111.82,12844.0,109.5994,109.7958,109.5896,109.7958,12844.0
2024-11-15 15:10:00,111.82,111.86,111.78,111.81,16933.0,109.7958,109.835,109.7565,109.7859,16933.0
2024-11-15 15:15:00,111.83,111.93,111.83,111.93,19527.0,109.8056,109.9038,109.8056,109.9038,19527.0
2024-11-15 15:20:00,111.95,111.96,111.88,111.9,18810.0,109.9234,109.9332,109.8547,109.8743,18810.0
2024-11-15 15:25:00,111.9,111.9,111.74,111.74,15290.0,109.8743,109.8743,109.7172,109.7172,15290.0
2024-11-15 15:30:00,111.75,111.9,111.75,111.88,21679.0,109.727,109.8743,109.727,109.8547,21679.0
2024-11-15 15:35:00,111.91,112.0,111.87,111.99,23477.0,109.8841,109.9725,109.8449,109.9627,23477.0
2024-11-15 15:40:00,111.99,112.04,111.95,112.03,23727.0,109.9627,110.0118,109.9234,110.002,23727.0
2024-11-15 15:45:00,112.02,112.11,112.0,112.07,37873.0,109.9921,110.0805,109.9725,110.0412,37873.0
2024-11-15 15:50:00,112.06,112.25,112.04,112.2,80943.0,110.0314,110.218,110.0118,110.1689,80943.0
2024-11-15 15:55:00,112.21,112.25,112.06,112.17,298566.0,110.1787,110.218,110.0314,110.1394,298566.0
2024-11-18 09:30:00,111.99,112.23,111.81,112.1,83691.0,109.9627,110.1983,109.7859,110.0707,83691.0
2024-11-18 09:35:00,112.01,112.36,112.01,112.25,255953.0,109.9823,110.326,109.9823,110.218,255953.0
2024-11-18 09:40:00,112.2,112.49,112.13,112.39,58450.0,110.1689,110.4536,110.1001,110.3554,58450.0
2024-11-18 09:45:00,112.39,112.39,112.04,112.22,25078.0,110.3554,110.3554,110.0118,110.1885,25078.0
2024-11-18 09:50:00,112.22,112.28,112.13,112.24,24574.0,110.1885,110.2474,110.1001,110.2082,24574.0
2024-11-18 09:55:00,112.25,112.26,112.12,112.2,15068.0,110.218,110.2278,110.0903,110.1689,15068.0
2024-11-18 10:00:00,112.26,112.43,112.12,112.28,93899.0,110.2278,110.3947,110.0903,110.2474,93899.0
2024-11-18 10:05:00,112.28,112.46,112.22,112.38,81313.0,110.2474,110.4242,110.1885,110.3456,81313.0
2024-11-18 10:10:00,112.4,112.45,112.3,112.43,29074.0,110.3653,110.4144,110.2671,110.3947,29074.0
2024-11-18 10:15:00,112.43,112.43,112.16,112.23,48368.0,110.3947,110.3947,110.1296,110.1983,48368.0
2024-11-18 10:20:00,112.21,112.22,111.83,111.86,15431.0,110.1787,110.1885,109.8056,109.835,15431.0
2024-11-18 10:25:00,111.9,111.9,111.67,111.67,12178.0,109.8743,109.8743,109.6485,109.6485,12178.0
2024-11-18 10:30:00,111.7,111.87,111.67,111.87,10782.0,109.6779,109.8449,109.6485,109.8449,10782.0
2024-11-18 10:35:00,111.89,112.06,111.76,111.98,10934.0,109.8645,110.0314,109.7368,109.9529,10934.0
2024-11-18 10:40:00,111.96,112.1,111.93,112.04,29308.0,109.9332,110.0707,109.9038,110.0118,29308.0
2024-11-18 10:45:00,112.04,112.15,112.03,112.09,5810.0,110.0118,110.1198,110.002,110.0609,5810.0
2024-11-18 10:50:00,112.07,112.21,112.07,112.14,9121.0,110.0412,110.1787,110.0412,110.11,9121.0
2024-11-18 10:55:00,112.13,112.16,112.07,112.12,4242.0,110.1001,110.1296,110.0412,110.0903,4242.0
2024-11-18 11:00:00,112.11,112.22,112.11,112.16,5976.0,110.0805,110.1885,110.0805,110.1296,5976.0
2024-11-18 11:05:00,112.16,112.4,112.16,112.4,7473.0,110.1296,110.3653,110.1296,110.3653,7473.0
2024-11-18 11:10:00,112.42,112.5,112.4,112.44,8424.0,110.3849,110.4634,110.3653,110.4045,8424.0
2024-11-18 11:15:00,112.46,112.72,112.44,112.72,58572.0,110.4242,110.6795,110.4045,110.6795,58572.0
2024-11-18 11:20:00,112.69,112.86,112.65,112.84,40786.0,110.65,110.8169,110.6107,110.7973,40786.0
2024-11-18 11:25:00,112.82,113.04,112.82,112.95,14762.0,110.7777,110.9937,110.7777,110.9053,14762.0
2024-11-18 11:30:00,112.95,113.14,112.94,113.14,17970.0,110.9053,111.0919,110.8955,111.0919,17970.0
2024-11-18 11:35:00,113.15,113.32,113.12,113.32,10201.0,111.1017,111.2686,111.0722,111.2686,10201.0
2024-11-18 11:40:00,113.3,113.35,113.22,113.22,14776.0,111.249,111.2981,111.1704,111.1704,14776.0
2024-11-18 11:45:00,113.24,113.5,113.22,113.49,52886.0,111.1901,111.4453,111.1704,111.4355,52886.0
2024-11-18 11:50:00,113.5,113.62,113.45,113.47,33215.0,111.4453,111.5632,111.3962,111.4159,33215.0
2024-11-18 11:55:00,113.48,113.5,113.4,113.44,18146.0,111.4257,111.4453,111.3472,111.3864,18146.0
2024-11-18 12:00:00,113.44,113.49,113.3,113.3,11085.0,111.3864,111.4355,111.249,111.249,11085.0
2024-11-18 12:05:00,113.3,113.4,113.29,113.4,13706.0,111.249,111.3472,111.2391,111.3472,13706.0
2024-11-18 12:10:00,113.4,113.42,113.15,113.15,21247.0,111.3472,111.3668,111.1017,111.1017,21247.0
2024-11-18 12:15:00,113.17,113.19,113.07,113.13,21275.0,111.1213,111.141,111.0231,111.082,21275.0
2024-11-18 12:20:00,113.15,113.18,113.12,113.16,23258.0,111.1017,111.1311,111.0722,111.1115,23258.0
2024-11-18 12:25:00,113.16,113.33,113.13,113.3,5652.0,111.1115,111.2784,111.082,111.249,5652.0
2024-11-18 12:30:00,113.3,113.32,113.17,113.19,10032.0,111.249,111.2686,111.1213,111.141,10032.0
2024-11-18 12:35:00,113.22,113.36,113.1,113.18,36103.0,111.1704,111.3079,111.0526,111.1311,36103.0
2024-11-18 12:40:00,113.17,113.29,113.13,113.13,16350.0,111.1213,111.2391,111.082,111.082,16350.0
2024-11-18 12:45:00,113.13,113.21,113.1,113.17,12318.0,111.082,111.1606,111.0526,111.1213,12318.0
2024-11-18 12:50:00,113.18,113.25,113.17,113.23,13361.0,111.1311,111.1999,111.1213,111.1802,13361.0
2024-11-18 12:55:00,113.22,113.26,113.2,113.26,11122.0,111.1704,111.2097,111.1508,111.2097,11122.0
2024-11-18 13:00:00,113.25,113.3,113.16,113.16,12882.0,111.1999,111.249,111.1115,111.1115,12882.0
2024-11-18 13:05:00,113.15,113.16,112.99,112.99,21941.0,111.1017,111.1115,110.9446,110.9446,21941.0
2024-11-18 13:10:00,113.0,113.07,112.99,113.05,17294.0,110.9544,111.0231,110.9446,111.0035,17294.0
2024-11-18 13:15:00,113.05,113.14,113.03,113.1,48905.0,111.0035,111.0919,110.9839,111.0526,48905.0
2024-11-18 13:20:00,113.1,113.18,113.03,113.06,18732.0,111.0526,111.1311,110.9839,111.0133,18732.0
2024-11-18 13:25:00,113.06,113.2,113.03,113.19,32674.0,111.0133,111.1508,110.9839,111.141,32674.0
2024-11-18 13:30:00,113.19,113.22,113.15,113.2,16896.0,111.141,111.1704,111.1017,111.1508,16896.0
2024-11-18 13:35:00,113.18,113.18,113.05,113.11,13990.0,111.1311,111.1311,111.0035,111.0624,13990.0
2024-11-18 13:40:00,113.09,113.17,113.07,113.07,16035.0,111.0428,111.1213,111.0231,111.0231,16035.0
2024-11-18 13:45:00,113.08,113.14,113.06,113.12,8026.0,111.0329,111.0919,111.0133,111.0722,8026.0
2024-11-18 13:50:00,113.11,113.13,113.02,113.05,11660.0,111.0624,111.082,110.974,111.0035,11660.0
2024-11-18 13:55:00,113.05,113.1,113.02,113.09,9840.0,111.0035,111.0526,110.974,111.0428,9840.0
2024-11-18 14:00:00,113.07,113.12,113.07,113.08,8006.0,111.0231,111.0722,111.0231,111.0329,8006.0
2024-11-18 14:05:00,113.07,113.1,112.97,113.1,10075.0,111.0231,111.0526,110.9249,111.0526,10075.0
2024-11-18 14:10:00,113.12,113.15,113.08,113.11,10759.0,111.0722,111.1017,111.0329,111.0624,10759.0
2024-11-18 14:15:00,113.1,113.11,113.0,113.01,30720.0,111.0526,111.0624,110.9544,110.9642,30720.0
2024-11-18 14:20:00,113.04,113.12,113.03,113.04,12085.0,110.9937,111.0722,110.9839,110.9937,12085.0
2024-11-18 14:25:00,113.06,113.1,112.97,113.09,63299.0,111.0133,111.0526,110.9249,111.0428,63299.0
2024-11-18 14:30:00,113.07,113.18,113.02,113.04,23246.0,111.0231,111.1311,110.974,110.9937,23246.0
2024-11-18 14:35:00,113.02,113.09,113.0,113.03,12247.0,110.974,111.0428,110.9544,110.9839,12247.0
2024-11-18 14:40:00,113.06,113.12,113.01,113.03,14955.0,111.0133,111.0722,110.9642,110.9839,14955.0
2024-11-18 14:45:00,113.03,113.05,112.98,113.0,19677.0,110.9839,111.0035,110.9348,110.9544,19677.0
2024-11-18 14:50:00,112.98,113.13,112.98,113.1,16816.0,110.9348,111.082,110.9348,111.0526,16816.0
2024-11-18 14:55:00,113.11,113.22,113.08,113.13,47299.0,111.0624,111.1704,111.0329,111.082,47299.0
2024-11-18 15:00:00,113.12,113.21,113.09,113.14,28960.0,111.0722,111.1606,111.0428,111.0919,28960.0
2024-11-18 15:05:00,113.15,113.17,113.08,113.1,18407.0,111.1017,111.1213,111.0329,111.0526,18407.0
2024-11-18 15:10:00,113.12,113.16,113.09,113.14,18059.0,111.0722,111.1115,111.0428,111.0919,18059.0
2024-11-18 15:15:00,113.15,113.16,113.08,113.1,32576.0,111.1017,111.1115,111.0329,111.0526,32576.0
2024-11-18 15:20:00,113.12,113.12,113.07,113.1,41084.0,111.0722,111.0722,111.0231,111.0526,41084.0
2024-11-18 15:25:00,113.09,113.1,112.96,113.01,80617.0,111.0428,111.0526,110.9151,110.9642,80617.0
2024-11-18 15:30:00,113.02,113.03,112.95,113.02,18114.0,110.974,110.9839,110.9053,110.974,18114.0
2024-11-18 15:35:00,113.02,113.06,112.9,113.06,46752.0,110.974,111.0133,110.8562,111.0133,46752.0
2024-11-18 15:40:00,113.04,113.14,113.02,113.12,25875.0,110.9937,111.0919,110.974,111.0722,25875.0
2024-11-18 15:45:00,113.12,113.23,113.11,113.23,41665.0,111.0722,111.1802,111.0624,111.1802,41665.0
2024-11-18 15:50:00,113.23,113.52,113.21,113.48,122997.0,111.1802,111.465,111.1606,111.4257,122997.0
2024-11-18 15:55:00,113.48,113.68,113.43,113.55,421403.0,111.4257,111.6221,111.3766,111.4944,421403.0
2024-11-19 09:30:00,113.3,113.41,112.97,113.1,81808.0,111.249,111.357,110.9249,111.0526,81808.0
2024-11-19 09:35:00,113.12,113.14,112.64,112.73,13701.0,111.0722,111.0919,110.6009,110.6893,13701.0
2024-11-19 09:40:00,112.77,112.77,112.57,112.62,24060.0,110.7286,110.7286,110.5322,110.5813,24060.0
2024-11-19 09:45:00,112.57,112.71,112.41,112.45,28042.0,110.5322,110.6696,110.3751,110.4144,28042.0
2024-11-19 09:50:00,112.45,112.55,112.38,112.52,23539.0,110.4144,110.5125,110.3456,110.4831,23539.0
2024-11-19 09:55:00,112.52,112.53,112.33,112.41,32941.0,110.4831,110.4929,110.2965,110.3751,32941.0
2024-11-19 10:00:00,112.39,112.56,112.39,112.42,12350.0,110.3554,110.5224,110.3554,110.3849,12350.0
2024-11-19 10:05:00,112.41,112.48,112.19,112.19,28722.0,110.3751,110.4438,110.1591,110.1591,28722.0
2024-11-19 10:10:00,112.19,112.24,112.13,112.24,30438.0,110.1591,110.2082,110.1001,110.2082,30438.0
2024-11-19 10:15:00,112.24,112.24,112.04,112.1,22110.0,110.2082,110.2082,110.0118,110.0707,22110.0
2024-11-19 10:20:00,112.1,112.19,112.05,112.16,25571.0,110.0707,110.1591,110.0216,110.1296,25571.0
2024-11-19 10:25:00,112.17,112.34,112.14,112.34,15387.0,110.1394,110.3063,110.11,110.3063,15387.0
2024-11-19 10:30:00,112.35,112.49,112.31,112.36,17460.0,110.3162,110.4536,110.2769,110.326,17460.0
2024-11-19 10:35:00,112.35,112.4,112.27,112.4,12713.0,110.3162,110.3653,110.2376,110.3653,12713.0
2024-11-19 10:40:00,112.37,112.66,112.35,112.66,12717.0,110.3358,110.6206,110.3162,110.6206,12717.0
2024-11-19 10:45:00,112.68,112.73,112.55,112.66,58302.0,110.6402,110.6893,110.5125,110.6206,58302.0
2024-11-19 10:50:00,112.66,112.74,112.66,112.71,20930.0,110.6206,110.6991,110.6206,110.6696,20930.0
2024-11-19 10:55:00,112.71,112.75,112.61,112.73,9734.0,110.6696,110.7089,110.5715,110.6893,9734.0
2024-11-19 11:00:00,112.72,112.94,112.71,112.94,30550.0,110.6795,110.8955,110.6696,110.8955,30550.0
2024-11-19 11:05:00,112.9,113.0,112.76,112.98,26539.0,110.8562,110.9544,110.7187,110.9348,26539.0
2024-11-19 11:10:00,112.97,113.13,112.97,113.06,27002.0,110.9249,111.082,110.9249,111.0133,27002.0
2024-11-19 11:15:00,113.06,113.2,113.06,113.18,21168.0,111.0133,111.1508,111.0133,111.1311,21168.0
2024-11-19 11:20:00,113.18,113.3,113.15,113.18,13981.0,111.1311,111.249,111.1017,111.1311,13981.0
2024-11-19 11:25:00,113.18,113.31,113.18,113.27,32142.0,111.1311,111.2588,111.1311,111.2195,32142.0
2024-11-19 11:30:00,113.29,113.29,113.19,113.23,16877.0,111.2391,111.2391,111.141,111.1802,16877.0
2024-11-19 11:35:00,113.2,113.28,113.2,113.21,12056.0,111.1508,111.2293,111.1508,111.1606,12056.0
2024-11-19 11:40:00,113.24,113.24,113.14,113.19,13588.0,111.1901,111.1901,111.0919,111.141,13588.0
2024-11-19 11:45:00,113.18,113.25,113.0,113.13,10671.0,111.1311,111.1999,110.9544,111.082,10671.0
2024-11-19 11:50:00,113.13,113.18,113.11,113.14,6885.0,111.082,111.1311,111.0624,111.0919,6885.0
2024-11-19 11:55:00,113.14,113.14,113.06,113.11,12052.0,111.0919,111.0919,111.0133,111.0624,12052.0
2024-11-19 12:00:00,113.12,113.19,113.09,113.19,9793.0,111.0722,111.141,111.0428,111.141,9793.0
2024-11-19 12:05:00,113.17,113.19,113.09,113.09,17521.0,111.1213,111.141,111.0428,111.0428,17521.0
2024-11-19 12:10:00,113.09,113.1,112.99,113.06,39631.0,111.0428,111.0526,110.9446,111.0133,39631.0
2024-11-19 12:15:00,113.06,113.07,112.97,113.0,13413.0,111.0133,111.0231,110.9249,110.9544,13413.0
2024-11-19 12:20:00,113.0,113.08,113.0,113.05,10218.0,110.9544,111.0329,110.9544,111.0035,10218.0
2024-11-19 12:25:00,113.05,113.1,113.05,113.06,6101.0,111.0035,111.0526,111.0035,111.0133,6101.0
2024-11-19 12:30:00,113.06,113.14,113.04,113.12,8246.0,111.0133,111.0919,110.9937,111.0722,8246.0
2024-11-19 12:35:00,113.13,113.13,113.07,113.1,5268.0,111.082,111.082,111.0231,111.0526,5268.0
2024-11-19 12:40:00,113.11,113.12,113.07,113.12,6889.0,111.0624,111.0722,111.0231,111.0722,6889.0
2024-11-19 12:45:00,113.12,113.14,113.0,113.0,6217.0,111.0722,111.0919,110.9544,110.9544,6217.0
2024-11-19 12:50:00,112.97,113.03,112.96,113.01,4352.0,110.9249,110.9839,110.9151,110.9642,4352.0
2024-11-19 12:55:00,113.01,113.16,112.94,113.1,28185.0,110.9642,111.1115,110.8955,111.0526,28185.0
2024-11-19 13:00:00,113.1,113.1,112.97,113.05,6648.0,111.0526,111.0526,110.9249,111.0035,6648.0
2024-11-19 13:05:00,113.04,113.07,112.99,113.07,2329.0,110.9937,111.0231,110.9446,111.0231,2329.0
2024-11-19 13:10:00,113.09,113.14,113.09,113.13,5322.0,111.0428,111.0919,111.0428,111.082,5322.0
2024-11-19 13:15:00,113.14,113.14,113.05,113.07,7455.0,111.0919,111.0919,111.0035,111.0231,7455.0
2024-11-19 13:20:00,113.05,113.08,113.05,113.07,4330.0,111.0035,111.0329,111.0035,111.0231,4330.0
2024-11-19 13:25:00,113.07,113.1,113.05,113.1,9294.0,111.0231,111.0526,111.0035,111.0526,9294.0
2024-11-19 13:30:00,113.1,113.13,113.02,113.13,5258.0,111.0526,111.082,110.974,111.082,5258.0
2024-11-19 13:35:00,113.14,113.15,113.03,113.1,33644.0,111.0919,111.1017,110.9839,111.0526,33644.0
2024-11-19 13:40:00,113.11,113.2,113.08,113.2,16155.0,111.0624,111.1508,111.0329,111.1508,16155.0
2024-11-19 13:45:00,113.21,113.28,113.2,113.27,18501.0,111.1606,111.2293,111.1508,111.2195,18501.0
2024-11-19 13:50:00,113.25,113.3,113.17,113.18,32259.0,111.1999,111.249,111.1213,111.1311,32259.0
2024-11-19 13:55:00,113.18,113.25,113.17,113.17,15135.0,111.1311,111.1999,111.1213,111.1213,15135.0
2024-11-19 14:00:00,113.16,113.16,113.07,113.11,10672.0,111.1115,111.1115,111.0231,111.0624,10672.0
2024-11-19 14:05:00,113.11,113.2,113.08,113.16,22429.0,111.0624,111.1508,111.0329,111.1115,22429.0
2024-11-19 14:10:00,113.18,113.24,113.13,113.22,9644.0,111.1311,111.1901,111.082,111.1704,9644.0
2024-11-19 14:15:00,113.22,113.25,113.18,113.2,16070.0,111.1704,111.1999,111.1311,111.1508,16070.0
2024-11-19 14:20:00,113.22,113.28,113.22,113.24,21202.0,111.1704,111.2293,111.1704,111.1901,21202.0
2024-11-19 14:25:00,113.24,113.27,113.15,113.18,20722.0,111.1901,111.2195,111.1017,111.1311,20722.0
2024-11-19 14:30:00,113.2,113.22,113.08,113.1,7484.0,111.1508,111.1704,111.0329,111.0526,7484.0
2024-11-19 14:35:00,113.11,113.12,112.98,113.04,17909.0,111.0624,111.0722,110.9348,110.9937,17909.0
2024-11-19 14:40:00,113.0,113.09,112.97,113.05,23844.0,110.9544,111.0428,110.9249,111.0035,23844.0
2024-11-19 14:45:00,113.05,113.06,112.96,113.04,6673.0,111.0035,111.0133,110.9151,110.9937,6673.0
2024-11-19 14:50:00,113.04,113.1,113.04,113.09,6293.0,110.9937,111.0526,110.9937,111.0428,6293.0
2024-11-19 14:55:00,113.09,113.16,113.08,113.14,5965.0,111.0428,111.1115,111.0329,111.0919,5965.0
2024-11-19 15:00:00,113.15,113.21,113.11,113.16,8349.0,111.1017,111.1606,111.0624,111.1115,8349.0
2024-11-19 15:05:00,113.17,113.18,113.11,113.11,12478.0,111.1213,111.1311,111.0624,111.0624,12478.0
2024-11-19 15:10:00,113.13,113.22,113.12,113.19,9904.0,111.082,111.1704,111.0722,111.141,9904.0
2024-11-19 15:15:00,113.19,113.33,113.17,113.32,12418.0,111.141,111.2784,111.1213,111.2686,12418.0
2024-11-19 15:20:00,113.31,113.34,113.26,113.3,9406.0,111.2588,111.2882,111.2097,111.249,9406.0
2024-11-19 15:25:00,113.3,113.3,113.15,113.29,9132.0,111.249,111.249,111.1017,111.2391,9132.0
2024-11-19 15:30:00,113.29,113.41,113.28,113.33,11884.0,111.2391,111.357,111.2293,111.2784,11884.0
2024-11-19 15:35:00,113.32,113.4,113.32,113.37,9327.0,111.2686,111.3472,111.2686,111.3177,9327.0
2024-11-19 15:40:00,113.36,113.45,113.36,113.45,15238.0,111.3079,111.3962,111.3079,111.3962,15238.0
2024-11-19 15:45:00,113.39,113.58,113.39,113.58,21568.0,111.3373,111.5239,111.3373,111.5239,21568.0
2024-11-19 15:50:00,113.58,113.63,113.5,113.53,53302.0,111.5239,111.573,111.4453,111.4748,53302.0
2024-11-19 15:55:00,113.54,113.6,113.48,113.59,171871.0,111.4846,111.5435,111.4257,111.5337,171871.0
2024-11-20 09:30:00,113.44,113.85,113.32,113.74,63546.0,111.3864,111.789,111.2686,111.681,63546.0
2024-11-20 09:35:00,113.69,113.75,113.58,113.59,1295.0,111.6319,111.6908,111.5239,111.5337,1295.0
2024-11-20 09:40:00,113.35,113.44,113.22,113.4,5737.0,111.2981,111.3864,111.1704,111.3472,5737.0
2024-11-20 09:45:00,113.28,113.36,113.0,113.26,10183.0,111.2293,111.3079,110.9544,111.2097,10183.0
2024-11-20 09:50:00,113.25,113.3,113.16,113.29,4574.0,111.1999,111.249,111.1115,111.2391,4574.0
2024-11-20 09:55:00,113.28,113.43,113.27,113.4,6305.0,111.2293,111.3766,111.2195,111.3472,6305.0
2024-11-20 10:00:00,113.43,113.58,113.41,113.53,7820.0,111.3766,111.5239,111.357,111.4748,7820.0
2024-11-20 10:05:00,113.55,113.71,113.55,113.65,5134.0,111.4944,111.6515,111.4944,111.5926,5134.0
2024-11-20 10:10:00,113.67,113.76,113.63,113.68,3525.0,111.6123,111.7006,111.573,111.6221,3525.0
2024-11-20 10:15:00,113.62,113.71,113.54,113.64,22748.0,111.5632,111.6515,111.4846,111.5828,22748.0
2024-11-20 10:20:00,113.52,113.68,113.45,113.62,12681.0,111.465,111.6221,111.3962,111.5632,12681.0
2024-11-20 10:25:00,113.66,113.66,113.42,113.5,9351.0,111.6024,111.6024,111.3668,111.4453,9351.0
2024-11-20 10:30:00,113.52,113.63,113.39,113.48,11367.0,111.465,111.573,111.3373,111.4257,11367.0
2024-11-20 10:35:00,113.48,113.53,113.37,113.45,5586.0,111.4257,111.4748,111.3177,111.3962,5586.0
2024-11-20 10:40:00,113.48,113.48,113.31,113.32,5268.0,111.4257,111.4257,111.2588,111.2686,5268.0
2024-11-20 10:45:00,113.31,113.31,113.05,113.06,10812.0,111.2588,111.2588,111.0035,111.0133,10812.0
2024-11-20 10:50:00,113.07,113.19,113.07,113.17,3369.0,111.0231,111.141,111.0231,111.1213,3369.0
2024-11-20 10:55:00,113.19,113.24,113.1,113.15,6837.0,111.141,111.1901,111.0526,111.1017,6837.0
2024-11-20 11:00:00,113.15,113.26,113.14,113.15,12205.0,111.1017,111.2097,111.0919,111.1017,12205.0
2024-11-20 11:05:00,113.18,113.26,113.14,113.19,8527.0,111.1311,111.2097,111.0919,111.141,8527.0
2024-11-20 11:10:00,113.15,113.34,113.12,113.34,5048.0,111.1017,111.2882,111.0722,111.2882,5048.0
2024-11-20 11:15:00,113.32,113.44,113.3,113.37,5068.0,111.2686,111.3864,111.249,111.3177,5068.0
2024-11-20 11:20:00,113.37,113.44,113.34,113.4,9213.0,111.3177,111.3864,111.2882,111.3472,9213.0
2024-11-20 11:25:00,113.42,113.45,113.37,113.42,7598.0,111.3668,111.3962,111.3177,111.3668,7598.0
2024-11-20 11:30:00,113.42,113.42,113.3,113.31,4767.0,111.3668,111.3668,111.249,111.2588,4767.0
2024-11-20 11:35:00,113.3,113.38,113.27,113.29,3760.0,111.249,111.3275,111.2195,111.2391,3760.0
2024-11-20 11:40:00,113.26,113.39,113.26,113.39,7340.0,111.2097,111.3373,111.2097,111.3373,7340.0
2024-11-20 11:45:00,113.38,113.38,113.32,113.35,6234.0,111.3275,111.3275,111.2686,111.2981,6234.0
2024-11-20 11:50:00,113.38,113.42,113.34,113.39,4329.0,111.3275,111.3668,111.2882,111.3373,4329.0
2024-11-20 11:55:00,113.43,113.44,113.38,113.44,3547.0,111.3766,111.3864,111.3275,111.3864,3547.0
2024-11-20 12:00:00,113.45,113.49,113.35,113.39,8991.0,111.3962,111.4355,111.2981,111.3373,8991.0
2024-11-20 12:05:00,113.39,113.46,113.37,113.45,3974.0,111.3373,111.4061,111.3177,111.3962,3974.0
2024-11-20 12:10:00,113.44,113.46,113.41,113.41,2629.0,111.3864,111.4061,111.357,111.357,2629.0
2024-11-20 12:15:00,113.43,113.52,113.43,113.52,6813.0,111.3766,111.465,111.3766,111.465,6813.0
2024-11-20 12:20:00,113.5,113.53,113.47,113.51,4683.0,111.4453,111.4748,111.4159,111.4552,4683.0
2024-11-20 12:25:00,113.5,113.53,113.49,113.53,3954.0,111.4453,111.4748,111.4355,111.4748,3954.0
2024-11-20 12:30:00,113.53,113.62,113.53,113.57,8233.0,111.4748,111.5632,111.4748,111.5141,8233.0
2024-11-20 12:35:00,113.58,113.73,113.57,113.71,12089.0,111.5239,111.6712,111.5141,111.6515,12089.0
2024-11-20 12:40:00,113.72,113.78,113.68,113.78,14473.0,111.6614,111.7203,111.6221,111.7203,14473.0
2024-11-20 12:45:00,113.79,113.81,113.75,113.8,3883.0,111.7301,111.7497,111.6908,111.7399,3883.0
2024-11-20 12:50:00,113.79,113.82,113.72,113.72,7053.0,111.7301,111.7596,111.6614,111.6614,7053.0
2024-11-20 12:55:00,113.71,113.75,113.66,113.67,2690.0,111.6515,111.6908,111.6024,111.6123,2690.0
2024-11-20 13:00:00,113.68,113.68,113.66,113.67,2066.0,111.6221,111.6221,111.6024,111.6123,2066.0
2024-11-20 13:05:00,113.66,113.72,113.65,113.66,8002.0,111.6024,111.6614,111.5926,111.6024,8002.0
2024-11-20 13:10:00,113.62,113.64,113.6,113.63,4544.0,111.5632,111.5828,111.5435,111.573,4544.0
2024-11-20 13:15:00,113.63,113.71,113.63,113.66,3966.0,111.573,111.6515,111.573,111.6024,3966.0
2024-11-20 13:20:00,113.64,113.69,113.61,113.69,3102.0,111.5828,111.6319,111.5534,111.6319,3102.0
2024-11-20 13:25:00,113.65,113.69,113.62,113.69,3118.0,111.5926,111.6319,111.5632,111.6319,3118.0
2024-11-20 13:30:00,113.69,113.69,113.54,113.54,3244.0,111.6319,111.6319,111.4846,111.4846,3244.0
2024-11-20 13:35:00,113.58,113.61,113.48,113.52,6029.0,111.5239,111.5534,111.4257,111.465,6029.0
2024-11-20 13:40:00,113.52,113.57,113.52,113.56,2707.0,111.465,111.5141,111.465,111.5043,2707.0
2024-11-20 13:45:00,113.56,113.59,113.51,113.54,6940.0,111.5043,111.5337,111.4552,111.4846,6940.0
2024-11-20 13:50:00,113.55,113.63,113.54,113.62,6485.0,111.4944,111.573,111.4846,111.5632,6485.0
2024-11-20 13:55:00,113.61,113.68,113.6,113.66,11217.0,111.5534,111.6221,111.5435,111.6024,11217.0
2024-11-20 14:00:00,113.63,113.7,113.61,113.64,12206.0,111.573,111.6417,111.5534,111.5828,12206.0
2024-11-20 14:05:00,113.63,113.76,113.63,113.73,5469.0,111.573,111.7006,111.573,111.6712,5469.0
2024-11-20 14:10:00,113.71,113.71,113.63,113.64,5116.0,111.6515,111.6515,111.573,111.5828,5116.0
2024-11-20 14:15:00,113.66,113.81,113.66,113.81,11689.0,111.6024,111.7497,111.6024,111.7497,11689.0
2024-11-20 14:20:00,113.8,113.82,113.71,113.73,4423.0,111.7399,111.7596,111.6515,111.6712,4423.0
2024-11-20 14:25:00,113.72,113.74,113.7,113.73,4843.0,111.6614,111.681,111.6417,111.6712,4843.0
2024-11-20 14:30:00,113.72,113.78,113.71,113.77,5330.0,111.6614,111.7203,111.6515,111.7105,5330.0
2024-11-20 14:35:00,113.77,113.83,113.76,113.81,6093.0,111.7105,111.7694,111.7006,111.7497,6093.0
2024-11-20 14:40:00,113.8,113.81,113.75,113.77,3036.0,111.7399,111.7497,111.6908,111.7105,3036.0
2024-11-20 14:45:00,113.79,113.82,113.76,113.78,6768.0,111.7301,111.7596,111.7006,111.7203,6768.0
2024-11-20 14:50:00,113.79,113.82,113.77,113.79,10089.0,111.7301,111.7596,111.7105,111.7301,10089.0
2024-11-20 14:55:00,113.79,113.79,113.72,113.74,4117.0,111.7301,111.7301,111.6614,111.681,4117.0
2024-11-20 15:00:00,113.73,113.74,113.66,113.66,10646.0,111.6712,111.681,111.6024,111.6024,10646.0
2024-11-20 15:05:00,113.66,113.73,113.66,113.7,10619.0,111.6024,111.6712,111.6024,111.6417,10619.0
2024-11-20 15:10:00,113.69,113.74,113.65,113.73,8886.0,111.6319,111.681,111.5926,111.6712,8886.0
2024-11-20 15:15:00,113.73,113.81,113.71,113.79,14863.0,111.6712,111.7497,111.6515,111.7301,14863.0
2024-11-20 15:20:00,113.79,113.82,113.76,113.77,10669.0,111.7301,111.7596,111.7006,111.7105,10669.0
2024-11-20 15:25:00,113.78,113.83,113.74,113.8,19907.0,111.7203,111.7694,111.681,111.7399,19907.0
2024-11-20 15:30:00,113.81,113.91,113.78,113.81,19650.0,111.7497,111.8479,111.7203,111.7497,19650.0
2024-11-20 15:35:00,113.82,113.9,113.75,113.78,17034.0,111.7596,111.8381,111.6908,111.7203,17034.0
2024-11-20 15:40:00,113.77,113.82,113.66,113.75,12909.0,111.7105,111.7596,111.6024,111.6908,12909.0
2024-11-20 15:45:00,113.75,113.95,113.74,113.91,20193.0,111.6908,111.8872,111.681,111.8479,20193.0
2024-11-20 15:50:00,113.89,113.96,113.69,113.72,38516.0,111.8283,111.897,111.6319,111.6614,38516.0
2024-11-20 15:55:00,113.71,113.78,113.63,113.78,158930.0,111.6515,111.7203,111.573,111.7203,158930.0
2024-11-21 09:30:00,114.13,114.13,113.64,113.76,57055.0,112.0639,112.0639,111.5828,111.7006,57055.0
2024-11-21 09:35:00,113.75,113.75,113.39,113.55,12687.0,111.6908,111.6908,111.3373,111.4944,12687.0
2024-11-21 09:40:00,113.46,113.46,113.2,113.37,10638.0,111.4061,111.4061,111.1508,111.3177,10638.0
2024-11-21 09:45:00,113.42,113.42,113.15,113.42,16820.0,111.3668,111.3668,111.1017,111.3668,16820.0
2024-11-21 09:50:00,113.48,113.56,113.4,113.49,5948.0,111.4257,111.5043,111.3472,111.4355,5948.0
2024-11-21 09:55:00,113.56,113.61,113.4,113.51,5558.0,111.5043,111.5534,111.3472,111.4552,5558.0
2024-11-21 10:00:00,113.53,113.71,113.48,113.7,18839.0,111.4748,111.6515,111.4257,111.6417,18839.0
2024-11-21 10:05:00,113.79,114.01,113.74,113.98,7026.0,111.7301,111.9461,111.681,111.9167,7026.0
2024-11-21 10:10:00,113.99,113.99,113.88,113.99,6718.0,111.9265,111.9265,111.8185,111.9265,6718.0
2024-11-21 10:15:00,113.95,114.01,113.83,113.99,5107.0,111.8872,111.9461,111.7694,111.9265,5107.0
2024-11-21 10:20:00,113.94,114.15,113.94,114.09,5175.0,111.8774,112.0836,111.8774,112.0247,5175.0
2024-11-21 10:25:00,114.14,114.27,114.11,114.25,7989.0,112.0738,112.2014,112.0443,112.1818,7989.0
2024-11-21 10:30:00,114.27,114.35,114.24,114.31,6722.0,112.2014,112.28,112.1719,112.2407,6722.0
2024-11-21 10:35:00,114.32,114.37,114.25,114.34,9635.0,112.2505,112.2996,112.1818,112.2701,9635.0
2024-11-21 10:40:00,114.33,114.37,114.25,114.25,6558.0,112.2603,112.2996,112.1818,112.1818,6558.0
2024-11-21 10:45:00,114.23,114.34,114.18,114.27,55572.0,112.1621,112.2701,112.113,112.2014,55572.0
2024-11-21 10:50:00,114.34,114.35,114.21,114.31,6413.0,112.2701,112.28,112.1425,112.2407,6413.0
2024-11-21 10:55:00,114.31,114.48,114.3,114.39,8351.0,112.2407,112.4076,112.2309,112.3192,8351.0
2024-11-21 11:00:00,114.4,114.44,114.26,114.29,15356.0,112.3291,112.3683,112.1916,112.221,15356.0
2024-11-21 11:05:00,114.29,114.45,114.28,114.44,10371.0,112.221,112.3781,112.2112,112.3683,10371.0
2024-11-21 11:10:00,114.45,114.55,114.4,114.53,11891.0,112.3781,112.4763,112.3291,112.4567,11891.0
2024-11-21 11:15:00,114.55,114.56,114.44,114.44,15494.0,112.4763,112.4862,112.3683,112.3683,15494.0
2024-11-21 11:20:00,114.44,114.5,114.36,114.43,12118.0,112.3683,112.4272,112.2898,112.3585,12118.0
2024-11-21 11:25:00,114.44,114.44,114.27,114.29,16851.0,112.3683,112.3683,112.2014,112.221,16851.0
2024-11-21 11:30:00,114.29,114.55,114.28,114.55,7548.0,112.221,112.4763,112.2112,112.4763,7548.0
2024-11-21 11:35:00,114.55,114.57,114.48,114.55,9147.0,112.4763,112.496,112.4076,112.4763,9147.0
2024-11-21 11:40:00,114.54,114.67,114.51,114.65,8581.0,112.4665,112.5942,112.4371,112.5745,8581.0
2024-11-21 11:45:00,114.63,114.67,114.54,114.64,8469.0,112.5549,112.5942,112.4665,112.5647,8469.0
2024-11-21 11:50:00,114.6,114.73,114.57,114.73,7275.0,112.5254,112.6531,112.496,112.6531,7275.0
2024-11-21 11:55:00,114.73,114.79,114.71,114.79,6435.0,112.6531,112.712,112.6334,112.712,6435.0
2024-11-21 12:00:00,114.79,114.8,114.72,114.8,6319.0,112.712,112.7218,112.6433,112.7218,6319.0
2024-11-21 12:05:00,114.81,114.81,114.63,114.66,9134.0,112.7316,112.7316,112.5549,112.5843,9134.0
2024-11-21 12:10:00,114.64,114.65,114.59,114.61,8079.0,112.5647,112.5745,112.5156,112.5353,8079.0
2024-11-21 12:15:00,114.63,114.63,114.52,114.55,16246.0,112.5549,112.5549,112.4469,112.4763,16246.0
2024-11-21 12:20:00,114.57,114.57,114.48,114.53,6580.0,112.496,112.496,112.4076,112.4567,6580.0
2024-11-21 12:25:00,114.52,114.67,114.52,114.63,5577.0,112.4469,112.5942,112.4469,112.5549,5577.0
2024-11-21 12:30:00,114.63,114.66,114.55,114.66,6704.0,112.5549,112.5843,112.4763,112.5843,6704.0
2024-11-21 12:35:00,114.64,114.67,114.59,114.61,2331.0,112.5647,112.5942,112.5156,112.5353,2331.0
2024-11-21 12:40:00,114.61,114.61,114.56,114.59,3706.0,112.5353,112.5353,112.4862,112.5156,3706.0
2024-11-21 12:45:00,114.58,114.61,114.54,114.58,8146.0,112.5058,112.5353,112.4665,112.5058,8146.0
2024-11-21 12:50:00,114.56,114.7,114.55,114.69,3718.0,112.4862,112.6236,112.4763,112.6138,3718.0
2024-11-21 12:55:00,114.67,114.68,114.6,114.62,2168.0,112.5942,112.604,112.5254,112.5451,2168.0
2024-11-21 13:00:00,114.61,114.68,114.61,114.63,3380.0,112.5353,112.604,112.5353,112.5549,3380.0
2024-11-21 13:05:00,114.7,114.75,114.69,114.75,2576.0,112.6236,112.6727,112.6138,112.6727,2576.0
2024-11-21 13:10:00,114.74,114.82,114.74,114.78,3294.0,112.6629,112.7414,112.6629,112.7022,3294.0
2024-11-21 13:15:00,114.77,114.77,114.55,114.55,20403.0,112.6924,112.6924,112.4763,112.4763,20403.0
2024-11-21 13:20:00,114.54,114.56,114.47,114.55,5776.0,112.4665,112.4862,112.3978,112.4763,5776.0
2024-11-21 13:25:00,114.58,114.67,114.57,114.65,3647.0,112.5058,112.5942,112.496,112.5745,3647.0
2024-11-21 13:30:00,114.64,114.67,114.57,114.58,13082.0,112.5647,112.5942,112.496,112.5058,13082.0
2024-11-21 13:35:00,114.56,114.6,114.5,114.59,6555.0,112.4862,112.5254,112.4272,112.5156,6555.0
2024-11-21 13:40:00,114.59,114.59,114.54,114.54,4298.0,112.5156,112.5156,112.4665,112.4665,4298.0
2024-11-21 13:45:00,114.54,114.54,114.45,114.47,3700.0,112.4665,112.4665,112.3781,112.3978,3700.0
2024-11-21 13:50:00,114.49,114.62,114.47,114.6,3659.0,112.4174,112.5451,112.3978,112.5254,3659.0
2024-11-21 13:55:00,114.61,114.61,114.52,114.54,4479.0,112.5353,112.5353,112.4469,112.4665,4479.0
2024-11-21 14:00:00,114.57,114.71,114.52,114.71,9365.0,112.496,112.6334,112.4469,112.6334,9365.0
2024-11-21 14:05:00,114.71,114.75,114.67,114.72,4377.0,112.6334,112.6727,112.5942,112.6433,4377.0
2024-11-21 14:10:00,114.72,114.84,114.72,114.84,13505.0,112.6433,112.7611,112.6433,112.7611,13505.0
2024-11-21 14:15:00,114.84,114.87,114.75,114.81,6837.0,112.7611,112.7905,112.6727,112.7316,6837.0
2024-11-21 14:20:00,114.83,114.85,114.79,114.79,9545.0,112.7513,112.7709,112.712,112.712,9545.0
2024-11-21 14:25:00,114.82,114.87,114.76,114.86,9733.0,112.7414,112.7905,112.6825,112.7807,9733.0
2024-11-21 14:30:00,114.86,114.88,114.72,114.72,6310.0,112.7807,112.8004,112.6433,112.6433,6310.0
2024-11-21 14:35:00,114.71,114.74,114.65,114.68,2936.0,112.6334,112.6629,112.5745,112.604,2936.0
2024-11-21 14:40:00,114.71,114.74,114.69,114.69,7407.0,112.6334,112.6629,112.6138,112.6138,7407.0
2024-11-21 14:45:00,114.7,114.78,114.69,114.76,5198.0,112.6236,112.7022,112.6138,112.6825,5198.0
2024-11-21 14:50:00,114.74,114.78,114.73,114.75,3707.0,112.6629,112.7022,112.6531,112.6727,3707.0
2024-11-21 14:55:00,114.75,114.8,114.74,114.8,6335.0,112.6727,112.7218,112.6629,112.7218,6335.0
2024-11-21 15:00:00,114.81,114.81,114.59,114.74,7402.0,112.7316,112.7316,112.5156,112.6629,7402.0
2024-11-21 15:05:00,114.77,114.78,114.65,114.73,5834.0,112.6924,112.7022,112.5745,112.6531,5834.0
2024-11-21 15:10:00,114.74,114.76,114.68,114.71,15843.0,112.6629,112.6825,112.604,112.6334,15843.0
2024-11-21 15:15:00,114.72,114.72,114.55,114.6,30363.0,112.6433,112.6433,112.4763,112.5254,30363.0
2024-11-21 15:20:00,114.58,114.64,114.55,114.58,17540.0,112.5058,112.5647,112.4763,112.5058,17540.0
2024-11-21 15:25:00,114.58,114.66,114.54,114.61,11195.0,112.5058,112.5843,112.4665,112.5353,11195.0
2024-11-21 15:30:00,114.62,114.68,114.56,114.68,26513.0,112.5451,112.604,112.4862,112.604,26513.0
2024-11-21 15:35:00,114.67,114.67,114.51,114.57,25665.0,112.5942,112.5942,112.4371,112.496,25665.0
2024-11-21 15:40:00,114.56,114.6,114.49,114.52,18686.0,112.4862,112.5254,112.4174,112.4469,18686.0
2024-11-21 15:45:00,114.51,114.63,114.46,114.6,27106.0,112.4371,112.5549,112.388,112.5254,27106.0
2024-11-21 15:50:00,114.64,114.91,114.6,114.82,67905.0,112.5647,112.8298,112.5254,112.7414,67905.0
2024-11-21 15:55:00,114.83,115.04,114.74,114.86,273652.0,112.7513,112.9575,112.6629,112.7807,273652.0
2024-11-22 09:30:00,115.52,115.85,114.85,115.21,76140.0,113.4288,113.7528,112.7709,113.1244,76140.0
2024-11-22 09:35:00,115.23,115.5,115.16,115.45,18243.0,113.144,113.4091,113.0753,113.36,18243.0
2024-11-22 09:40:00,115.45,115.69,115.44,115.65,10721.0,113.36,113.5957,113.3502,113.5564,10721.0
2024-11-22 09:45:00,115.63,115.81,115.49,115.76,21440.0,113.5368,113.7135,113.3993,113.6644,21440.0
2024-11-22 09:50:00,115.77,115.93,115.73,115.77,17725.0,113.6743,113.8314,113.635,113.6743,17725.0
2024-11-22 09:55:00,115.75,115.93,115.74,115.83,14917.0,113.6546,113.8314,113.6448,113.7332,14917.0
2024-11-22 10:00:00,115.88,115.93,115.74,115.76,65986.0,113.7823,113.8314,113.6448,113.6644,65986.0
2024-11-22 10:05:00,115.79,115.96,115.71,115.78,14260.0,113.6939,113.8608,113.6153,113.6841,14260.0
2024-11-22 10:10:00,115.81,116.0,115.77,115.98,20759.0,113.7135,113.9001,113.6743,113.8804,20759.0
2024-11-22 10:15:00,115.95,115.96,115.71,115.76,7776.0,113.851,113.8608,113.6153,113.6644,7776.0
2024-11-22 10:20:00,115.77,115.77,115.52,115.57,3207.0,113.6743,113.6743,113.4288,113.4779,3207.0
2024-11-22 10:25:00,115.59,115.62,115.42,115.42,16338.0,113.4975,113.527,113.3306,113.3306,16338.0
2024-11-22 10:30:00,115.44,115.59,115.38,115.38,36015.0,113.3502,113.4975,113.2913,113.2913,36015.0
2024-11-22 10:35:00,115.4,115.4,115.26,115.31,9065.0,113.3109,113.3109,113.1735,113.2226,9065.0
2024-11-22 10:40:00,115.38,115.38,115.14,115.14,5034.0,113.2913,113.2913,113.0557,113.0557,5034.0
2024-11-22 10:45:00,115.18,115.24,115.09,115.09,16030.0,113.0949,113.1538,113.0066,113.0066,16030.0
2024-11-22 10:50:00,115.09,115.24,115.07,115.15,7350.0,113.0066,113.1538,112.9869,113.0655,7350.0
2024-11-22 10:55:00,115.13,115.2,115.08,115.17,6665.0,113.0458,113.1146,112.9967,113.0851,6665.0
2024-11-22 11:00:00,115.21,115.21,115.01,115.07,8771.0,113.1244,113.1244,112.928,112.9869,8771.0
2024-11-22 11:05:00,115.1,115.12,115.05,115.07,4885.0,113.0164,113.036,112.9673,112.9869,4885.0
2024-11-22 11:10:00,115.07,115.15,115.05,115.09,11659.0,112.9869,113.0655,112.9673,113.0066,11659.0
2024-11-22 11:15:00,115.09,115.13,115.06,115.09,5608.0,113.0066,113.0458,112.9771,113.0066,5608.0
2024-11-22 11:20:00,115.1,115.19,115.08,115.13,3258.0,113.0164,113.1048,112.9967,113.0458,3258.0
2024-11-22 11:25:00,115.16,115.2,115.06,115.16,5348.0,113.0753,113.1146,112.9771,113.0753,5348.0
2024-11-22 11:30:00,115.15,115.18,115.06,115.15,7533.0,113.0655,113.0949,112.9771,113.0655,7533.0
2024-11-22 11:35:00,115.12,115.12,114.93,115.08,10719.0,113.036,113.036,112.8495,112.9967,10719.0
2024-11-22 11:40:00,115.05,115.12,114.98,115.06,8458.0,112.9673,113.036,112.8986,112.9771,8458.0
2024-11-22 11:45:00,115.05,115.1,115.0,115.07,4442.0,112.9673,113.0164,112.9182,112.9869,4442.0
2024-11-22 11:50:00,115.08,115.21,115.04,115.21,5425.0,112.9967,113.1244,112.9575,113.1244,5425.0
2024-11-22 11:55:00,115.2,115.22,115.07,115.07,10382.0,113.1146,113.1342,112.9869,112.9869,10382.0
2024-11-22 12:00:00,115.09,115.09,115.02,115.05,4025.0,113.0066,113.0066,112.9378,112.9673,4025.0
2024-11-22 12:05:00,115.08,115.09,115.02,115.06,7183.0,112.9967,113.0066,112.9378,112.9771,7183.0
2024-11-22 12:10:00,115.05,115.1,115.04,115.09,2775.0,112.9673,113.0164,112.9575,113.0066,2775.0
2024-11-22 12:15:00,115.07,115.1,115.01,115.02,5546.0,112.9869,113.0164,112.928,112.9378,5546.0
2024-11-22 12:20:00,115.03,115.03,114.95,115.03,7253.0,112.9476,112.9476,112.8691,112.9476,7253.0
2024-11-22 12:25:00,115.03,115.07,115.01,115.07,5171.0,112.9476,112.9869,112.928,112.9869,5171.0
2024-11-22 12:30:00,115.06,115.13,115.04,115.08,4388.0,112.9771,113.0458,112.9575,112.9967,4388.0
2024-11-22 12:35:00,115.04,115.09,115.04,115.05,4668.0,112.9575,113.0066,112.9575,112.9673,4668.0
2024-11-22 12:40:00,115.09,115.15,115.0,115.13,9670.0,113.0066,113.0655,112.9182,113.0458,9670.0
2024-11-22 12:45:00,115.15,115.18,115.09,115.15,9795.0,113.0655,113.0949,113.0066,113.0655,9795.0
2024-11-22 12:50:00,115.14,115.14,115.07,115.09,6609.0,113.0557,113.0557,112.9869,113.0066,6609.0
2024-11-22 12:55:00,115.1,115.1,114.96,114.97,13375.0,113.0164,113.0164,112.8789,112.8887,13375.0
2024-11-22 13:00:00,114.97,115.02,114.89,114.94,13206.0,112.8887,112.9378,112.8102,112.8593,13206.0
2024-11-22 13:05:00,114.96,114.99,114.92,114.95,5478.0,112.8789,112.9084,112.8396,112.8691,5478.0
2024-11-22 13:10:00,114.95,115.08,114.95,115.08,5673.0,112.8691,112.9967,112.8691,112.9967,5673.0
2024-11-22 13:15:00,115.08,115.1,115.05,115.05,7599.0,112.9967,113.0164,112.9673,112.9673,7599.0
2024-11-22 13:20:00,115.03,115.07,114.94,115.05,6593.0,112.9476,112.9869,112.8593,112.9673,6593.0
2024-11-22 13:25:00,115.04,115.07,115.01,115.02,11431.0,112.9575,112.9869,112.928,112.9378,11431.0
2024-11-22 13:30:00,115.01,115.07,115.0,115.03,11784.0,112.928,112.9869,112.9182,112.9476,11784.0
2024-11-22 13:35:00,115.03,115.04,114.96,114.97,5981.0,112.9476,112.9575,112.8789,112.8887,5981.0
2024-11-22 13:40:00,114.98,114.99,114.88,114.93,5827.0,112.8986,112.9084,112.8004,112.8495,5827.0
2024-11-22 13:45:00,114.9,114.91,114.8,114.8,7852.0,112.82,112.8298,112.7218,112.7218,7852.0
2024-11-22 13:50:00,114.78,114.91,114.78,114.88,7574.0,112.7022,112.8298,112.7022,112.8004,7574.0
2024-11-22 13:55:00,114.88,115.01,114.88,114.98,4437.0,112.8004,112.928,112.8004,112.8986,4437.0
2024-11-22 14:00:00,114.98,115.04,114.97,115.04,14895.0,112.8986,112.9575,112.8887,112.9575,14895.0
2024-11-22 14:05:00,115.02,115.02,114.9,114.94,9968.0,112.9378,112.9378,112.82,112.8593,9968.0
2024-11-22 14:10:00,114.91,114.91,114.78,114.82,11251.0,112.8298,112.8298,112.7022,112.7414,11251.0
2024-11-22 14:15:00,114.79,114.8,114.71,114.8,7549.0,112.712,112.7218,112.6334,112.7218,7549.0
2024-11-22 14:20:00,114.82,114.91,114.81,114.84,6833.0,112.7414,112.8298,112.7316,112.7611,6833.0
2024-11-22 14:25:00,114.83,114.9,114.78,114.81,7500.0,112.7513,112.82,112.7022,112.7316,7500.0
2024-11-22 14:30:00,114.8,114.83,114.76,114.8,6194.0,112.7218,112.7513,112.6825,112.7218,6194.0
2024-11-22 14:35:00,114.81,114.85,114.74,114.8,7256.0,112.7316,112.7709,112.6629,112.7218,7256.0
2024-11-22 14:40:00,114.8,114.88,114.79,114.86,5503.0,112.7218,112.8004,112.712,112.7807,5503.0
2024-11-22 14:45:00,114.87,114.97,114.85,114.96,9627.0,112.7905,112.8887,112.7709,112.8789,9627.0
2024-11-22 14:50:00,114.96,114.98,114.93,114.97,7629.0,112.8789,112.8986,112.8495,112.8887,7629.0
2024-11-22 14:55:00,114.97,115.0,114.91,114.93,12482.0,112.8887,112.9182,112.8298,112.8495,12482.0
2024-11-22 15:00:00,114.92,114.92,114.82,114.83,13105.0,112.8396,112.8396,112.7414,112.7513,13105.0
2024-11-22 15:05:00,114.8,114.8,114.73,114.78,10186.0,112.7218,112.7218,112.6531,112.7022,10186.0
2024-11-22 15:10:00,114.77,114.79,114.66,114.66,10498.0,112.6924,112.712,112.5843,112.5843,10498.0
2024-11-22 15:15:00,114.65,114.78,114.64,114.77,9004.0,112.5745,112.7022,112.5647,112.6924,9004.0
2024-11-22 15:20:00,114.78,114.78,114.62,114.63,10686.0,112.7022,112.7022,112.5451,112.5549,10686.0
2024-11-22 15:25:00,114.65,114.69,114.61,114.62,14702.0,112.5745,112.6138,112.5353,112.5451,14702.0
2024-11-22 15:30:00,114.63,114.81,114.63,114.8,12169.0,112.5549,112.7316,112.5549,112.7218,12169.0
2024-11-22 15:35:00,114.79,114.8,114.73,114.78,12343.0,112.712,112.7218,112.6531,112.7022,12343.0
2024-11-22 15:40:00,114.77,114.77,114.6,114.66,16484.0,112.6924,112.6924,112.5254,112.5843,16484.0
2024-11-22 15:45:00,114.66,114.69,114.63,114.66,18673.0,112.5843,112.6138,112.5549,112.5843,18673.0
2024-11-22 15:50:00,114.64,114.79,114.61,114.72,31931.0,112.5647,112.712,112.5353,112.6433,31931.0
2024-11-22 15:55:00,114.71,114.78,114.65,114.66,121370.0,112.6334,112.7022,112.5745,112.5843,121370.0
2024-11-25 09:30:00,115.05,115.34,114.94,115.28,54086.0,112.9673,113.252,112.8593,113.1931,54086.0
2024-11-25 09:35:00,115.18,115.6,115.06,115.22,20460.0,113.0949,113.5073,112.9771,113.1342,20460.0
2024-11-25 09:40:00,115.19,115.54,115.14,115.54,14470.0,113.1048,113.4484,113.0557,113.4484,14470.0
2024-11-25 09:45:00,115.48,115.53,115.07,115.25,24581.0,113.3895,113.4386,112.9869,113.1637,24581.0
2024-11-25 09:50:00,115.25,115.59,115.2,115.58,5806.0,113.1637,113.4975,113.1146,113.4877,5806.0
2024-11-25 09:55:00,115.64,115.72,115.56,115.58,42633.0,113.5466,113.6252,113.4681,113.4877,42633.0
2024-11-25 10:00:00,115.59,115.62,115.33,115.4,12675.0,113.4975,113.527,113.2422,113.3109,12675.0
2024-11-25 10:05:00,115.38,115.68,115.37,115.59,34167.0,113.2913,113.5859,113.2815,113.4975,34167.0
2024-11-25 10:10:00,115.6,115.77,115.6,115.77,17220.0,113.5073,113.6743,113.5073,113.6743,17220.0
2024-11-25 10:15:00,115.75,115.9,115.75,115.9,22646.0,113.6546,113.8019,113.6546,113.8019,22646.0
2024-11-25 10:20:00,115.88,115.89,115.74,115.74,10344.0,113.7823,113.7921,113.6448,113.6448,10344.0
2024-11-25 10:25:00,115.75,115.75,115.51,115.51,8897.0,113.6546,113.6546,113.419,113.419,8897.0
2024-11-25 10:30:00,115.52,115.53,115.17,115.29,7940.0,113.4288,113.4386,113.0851,113.2029,7940.0
2024-11-25 10:35:00,115.24,115.3,115.09,115.12,14702.0,113.1538,113.2128,113.0066,113.036,14702.0
2024-11-25 10:40:00,115.17,115.29,115.13,115.15,10393.0,113.0851,113.2029,113.0458,113.0655,10393.0
2024-11-25 10:45:00,115.16,115.17,115.04,115.14,6127.0,113.0753,113.0851,112.9575,113.0557,6127.0
2024-11-25 10:50:00,115.13,115.13,114.96,115.03,7420.0,113.0458,113.0458,112.8789,112.9476,7420.0
2024-11-25 10:55:00,115.03,115.05,114.95,115.05,5625.0,112.9476,112.9673,112.8691,112.9673,5625.0
2024-11-25 11:00:00,115.04,115.04,114.95,114.99,10437.0,112.9575,112.9575,112.8691,112.9084,10437.0
2024-11-25 11:05:00,114.99,115.07,114.83,114.84,8667.0,112.9084,112.9869,112.7513,112.7611,8667.0
2024-11-25 11:10:00,114.84,114.97,114.83,114.9,10602.0,112.7611,112.8887,112.7513,112.82,10602.0
2024-11-25 11:15:00,114.9,114.93,114.72,114.75,7725.0,112.82,112.8495,112.6433,112.6727,7725.0
2024-11-25 11:20:00,114.75,114.75,114.65,114.68,8836.0,112.6727,112.6727,112.5745,112.604,8836.0
2024-11-25 11:25:00,114.68,114.69,114.5,114.5,17668.0,112.604,112.6138,112.4272,112.4272,17668.0
2024-11-25 11:30:00,114.5,114.5,114.29,114.37,8544.0,112.4272,112.4272,112.221,112.2996,8544.0
2024-11-25 11:35:00,114.37,114.45,114.3,114.38,7923.0,112.2996,112.3781,112.2309,112.3094,7923.0
2024-11-25 11:40:00,114.39,114.39,114.32,114.35,4056.0,112.3192,112.3192,112.2505,112.28,4056.0
2024-11-25 11:45:00,114.34,114.34,114.21,114.25,3890.0,112.2701,112.2701,112.1425,112.1818,3890.0
2024-11-25 11:50:00,114.26,114.3,114.17,114.29,7379.0,112.1916,112.2309,112.1032,112.221,7379.0
2024-11-25 11:55:00,114.32,114.35,114.24,114.28,5008.0,112.2505,112.28,112.1719,112.2112,5008.0
2024-11-25 12:00:00,114.28,114.51,114.28,114.44,5672.0,112.2112,112.4371,112.2112,112.3683,5672.0
2024-11-25 12:05:00,114.45,114.52,114.45,114.5,5098.0,112.3781,112.4469,112.3781,112.4272,5098.0
2024-11-25 12:10:00,114.5,114.67,114.48,114.67,7206.0,112.4272,112.5942,112.4076,112.5942,7206.0
2024-11-25 12:15:00,114.67,114.67,114.56,114.56,4396.0,112.5942,112.5942,112.4862,112.4862,4396.0
2024-11-25 12:20:00,114.59,114.77,114.59,114.71,5378.0,112.5156,112.6924,112.5156,112.6334,5378.0
2024-11-25 12:25:00,114.69,114.71,114.54,114.55,4096.0,112.6138,112.6334,112.4665,112.4763,4096.0
2024-11-25 12:30:00,114.54,114.55,114.45,114.53,9537.0,112.4665,112.4763,112.3781,112.4567,9537.0
2024-11-25 12:35:00,114.49,114.49,114.43,114.45,6139.0,112.4174,112.4174,112.3585,112.3781,6139.0
2024-11-25 12:40:00,114.43,114.6,114.39,114.4,15473.0,112.3585,112.5254,112.3192,112.3291,15473.0
2024-11-25 12:45:00,114.39,114.48,114.39,114.47,4748.0,112.3192,112.4076,112.3192,112.3978,4748.0
2024-11-25 12:50:00,114.48,114.48,114.38,114.42,5300.0,112.4076,112.4076,112.3094,112.3487,5300.0
2024-11-25 12:55:00,114.43,114.46,114.3,114.33,5621.0,112.3585,112.388,112.2309,112.2603,5621.0
2024-11-25 13:00:00,114.32,114.42,114.31,114.42,5198.0,112.2505,112.3487,112.2407,112.3487,5198.0
2024-11-25 13:05:00,114.44,114.47,114.36,114.37,3632.0,112.3683,112.3978,112.2898,112.2996,3632.0
2024-11-25 13:10:00,114.38,114.45,114.36,114.45,6416.0,112.3094,112.3781,112.2898,112.3781,6416.0
2024-11-25 13:15:00,114.45,114.46,114.41,114.42,3734.0,112.3781,112.388,112.3389,112.3487,3734.0
2024-11-25 13:20:00,114.43,114.43,114.26,114.29,5061.0,112.3585,112.3585,112.1916,112.221,5061.0
2024-11-25 13:25:00,114.3,114.42,114.3,114.37,19282.0,112.2309,112.3487,112.2309,112.2996,19282.0
2024-11-25 13:30:00,114.39,114.39,114.2,114.23,9835.0,112.3192,112.3192,112.1327,112.1621,9835.0
2024-11-25 13:35:00,114.22,114.48,114.21,114.43,5291.0,112.1523,112.4076,112.1425,112.3585,5291.0
2024-11-25 13:40:00,114.44,114.55,114.44,114.53,6623.0,112.3683,112.4763,112.3683,112.4567,6623.0
2024-11-25 13:45:00,114.55,114.72,114.55,114.71,5836.0,112.4763,112.6433,112.4763,112.6334,5836.0
2024-11-25 13:50:00,114.74,114.76,114.71,114.71,9194.0,112.6629,112.6825,112.6334,112.6334,9194.0
2024-11-25 13:55:00,114.69,114.82,114.68,114.81,8679.0,112.6138,112.7414,112.604,112.7316,8679.0
2024-11-25 14:00:00,114.8,114.84,114.73,114.76,5489.0,112.7218,112.7611,112.6531,112.6825,5489.0
2024-11-25 14:05:00,114.77,114.81,114.74,114.81,5644.0,112.6924,112.7316,112.6629,112.7316,5644.0
2024-11-25 14:10:00,114.81,114.85,114.76,114.84,11586.0,112.7316,112.7709,112.6825,112.7611,11586.0
2024-11-25 14:15:00,114.85,114.86,114.74,114.79,9049.0,112.7709,112.7807,112.6629,112.712,9049.0
2024-11-25 14:20:00,114.77,114.8,114.72,114.72,8071.0,112.6924,112.7218,112.6433,112.6433,8071.0
2024-11-25 14:25:00,114.7,114.72,114.63,114.63,4990.0,112.6236,112.6433,112.5549,112.5549,4990.0
2024-11-25 14:30:00,114.61,114.68,114.59,114.61,6262.0,112.5353,112.604,112.5156,112.5353,6262.0
2024-11-25 14:35:00,114.6,114.63,114.53,114.54,5926.0,112.5254,112.5549,112.4567,112.4665,5926.0
2024-11-25 14:40:00,114.54,114.63,114.54,114.59,5195.0,112.4665,112.5549,112.4665,112.5156,5195.0
2024-11-25 14:45:00,114.6,114.68,114.6,114.65,9005.0,112.5254,112.604,112.5254,112.5745,9005.0
2024-11-25 14:50:00,114.63,114.66,114.6,114.65,5529.0,112.5549,112.5843,112.5254,112.5745,5529.0
2024-11-25 14:55:00,114.66,114.74,114.65,114.66,8100.0,112.5843,112.6629,112.5745,112.5843,8100.0
2024-11-25 15:00:00,114.68,114.7,114.63,114.7,8018.0,112.604,112.6236,112.5549,112.6236,8018.0
2024-11-25 15:05:00,114.7,114.71,114.66,114.68,7301.0,112.6236,112.6334,112.5843,112.604,7301.0
2024-11-25 15:10:00,114.68,114.79,114.67,114.74,37214.0,112.604,112.712,112.5942,112.6629,37214.0
2024-11-25 15:15:00,114.72,114.72,114.65,114.68,8277.0,112.6433,112.6433,112.5745,112.604,8277.0
2024-11-25 15:20:00,114.68,114.73,114.63,114.65,5789.0,112.604,112.6531,112.5549,112.5745,5789.0
2024-11-25 15:25:00,114.65,114.75,114.64,114.75,11771.0,112.5745,112.6727,112.5647,112.6727,11771.0
2024-11-25 15:30:00,114.72,114.73,114.56,114.72,18263.0,112.6433,112.6531,112.4862,112.6433,18263.0
2024-11-25 15:35:00,114.73,114.92,114.72,114.9,22990.0,112.6531,112.8396,112.6433,112.82,22990.0
2024-11-25 15:40:00,114.91,115.05,114.91,115.05,20975.0,112.8298,112.9673,112.8298,112.9673,20975.0
2024-11-25 15:45:00,115.05,115.1,114.98,115.0,26233.0,112.9673,113.0164,112.8986,112.9182,26233.0
2024-11-25 15:50:00,115.01,115.04,114.92,115.02,50713.0,112.928,112.9575,112.8396,112.9378,50713.0
2024-11-25 15:55:00,115.02,115.05,114.81,114.99,181499.0,112.9378,112.9673,112.7316,112.9084,181499.0
2024-11-26 09:30:00,115.39,115.5,115.08,115.41,32206.0,113.3011,113.4091,112.9967,113.3208,32206.0
2024-11-26 09:35:00,115.4,115.62,115.25,115.31,7549.0,113.3109,113.527,113.1637,113.2226,7549.0
2024-11-26 09:40:00,115.27,115.42,115.22,115.42,5943.0,113.1833,113.3306,113.1342,113.3306,5943.0
2024-11-26 09:45:00,115.37,115.42,115.23,115.42,4557.0,113.2815,113.3306,113.144,113.3306,4557.0
2024-11-26 09:50:00,115.41,115.71,115.37,115.58,14312.0,113.3208,113.6153,113.2815,113.4877,14312.0
2024-11-26 09:55:00,115.64,115.76,115.61,115.72,8807.0,113.5466,113.6644,113.5171,113.6252,8807.0
2024-11-26 10:00:00,115.68,115.78,115.6,115.64,11559.0,113.5859,113.6841,113.5073,113.5466,11559.0
2024-11-26 10:05:00,115.59,115.75,115.49,115.73,7353.0,113.4975,113.6546,113.3993,113.635,7353.0
2024-11-26 10:10:00,115.73,115.8,115.62,115.68,18243.0,113.635,113.7037,113.527,113.5859,18243.0
2024-11-26 10:15:00,115.68,115.9,115.66,115.9,9934.0,113.5859,113.8019,113.5662,113.8019,9934.0
2024-11-26 10:20:00,115.9,115.9,115.75,115.77,8409.0,113.8019,113.8019,113.6546,113.6743,8409.0
2024-11-26 10:25:00,115.76,115.81,115.69,115.7,20007.0,113.6644,113.7135,113.5957,113.6055,20007.0
2024-11-26 10:30:00,115.66,115.78,115.66,115.71,10198.0,113.5662,113.6841,113.5662,113.6153,10198.0
2024-11-26 10:35:00,115.72,115.8,115.6,115.66,13040.0,113.6252,113.7037,113.5073,113.5662,13040.0
2024-11-26 10:40:00,115.65,115.68,115.57,115.57,7203.0,113.5564,113.5859,113.4779,113.4779,7203.0
2024-11-26 10:45:00,115.59,115.71,115.56,115.61,13147.0,113.4975,113.6153,113.4681,113.5171,13147.0
2024-11-26 10:50:00,115.62,115.74,115.6,115.72,10436.0,113.527,113.6448,113.5073,113.6252,10436.0
2024-11-26 10:55:00,115.72,115.86,115.66,115.85,21961.0,113.6252,113.7626,113.5662,113.7528,21961.0
2024-11-26 11:00:00,115.86,115.86,115.66,115.68,20697.0,113.7626,113.7626,113.5662,113.5859,20697.0
2024-11-26 11:05:00,115.68,115.68,115.46,115.57,29849.0,113.5859,113.5859,113.3699,113.4779,29849.0
2024-11-26 11:10:00,115.59,115.71,115.59,115.67,8594.0,113.4975,113.6153,113.4975,113.5761,8594.0
2024-11-26 11:15:00,115.66,115.72,115.49,115.53,12310.0,113.5662,113.6252,113.3993,113.4386,12310.0
2024-11-26 11:20:00,115.58,115.66,115.57,115.65,12642.0,113.4877,113.5662,113.4779,113.5564,12642.0
2024-11-26 11:25:00,115.64,115.65,115.6,115.63,6874.0,113.5466,113.5564,113.5073,113.5368,6874.0
2024-11-26 11:30:00,115.66,115.82,115.66,115.82,11527.0,113.5662,113.7233,113.5662,113.7233,11527.0
2024-11-26 11:35:00,115.81,115.95,115.81,115.95,15519.0,113.7135,113.851,113.7135,113.851,15519.0
2024-11-26 11:40:00,115.94,115.97,115.87,115.89,12885.0,113.8412,113.8706,113.7724,113.7921,12885.0
2024-11-26 11:45:00,115.9,116.12,115.89,116.01,34804.0,113.8019,114.0179,113.7921,113.9099,34804.0
2024-11-26 11:50:00,116.03,116.03,115.96,116.02,11167.0,113.9295,113.9295,113.8608,113.9197,11167.0
2024-11-26 11:55:00,116.01,116.04,115.92,116.01,12510.0,113.9099,113.9394,113.8215,113.9099,12510.0
2024-11-26 12:00:00,116.02,116.04,115.96,116.01,7671.0,113.9197,113.9394,113.8608,113.9099,7671.0
2024-11-26 12:05:00,116.0,116.0,115.84,115.92,5847.0,113.9001,113.9001,113.743,113.8215,5847.0
2024-11-26 12:10:00,115.95,116.15,115.92,116.14,16003.0,113.851,114.0474,113.8215,114.0376,16003.0
2024-11-26 12:15:00,116.15,116.19,116.09,116.16,36843.0,114.0474,114.0866,113.9885,114.0572,36843.0
2024-11-26 12:20:00,116.15,116.16,116.02,116.02,17964.0,114.0474,114.0572,113.9197,113.9197,17964.0
2024-11-26 12:25:00,116.01,116.04,115.97,116.02,7650.0,113.9099,113.9394,113.8706,113.9197,7650.0
2024-11-26 12:30:00,116.02,116.08,116.01,116.08,5109.0,113.9197,113.9786,113.9099,113.9786,5109.0
2024-11-26 12:35:00,116.06,116.08,116.02,116.08,3534.0,113.959,113.9786,113.9197,113.9786,3534.0
2024-11-26 12:40:00,116.07,116.08,116.02,116.07,5809.0,113.9688,113.9786,113.9197,113.9688,5809.0
2024-11-26 12:45:00,116.06,116.11,116.03,116.08,5009.0,113.959,114.0081,113.9295,113.9786,5009.0
2024-11-26 12:50:00,116.07,116.08,115.99,116.06,5380.0,113.9688,113.9786,113.8903,113.959,5380.0
2024-11-26 12:55:00,116.06,116.1,116.03,116.1,5126.0,113.959,113.9983,113.9295,113.9983,5126.0
2024-11-26 13:00:00,116.1,116.17,116.08,116.15,8521.0,113.9983,114.067,113.9786,114.0474,8521.0
2024-11-26 13:05:00,116.17,116.19,116.13,116.19,10735.0,114.067,114.0866,114.0277,114.0866,10735.0
2024-11-26 13:10:00,116.2,116.21,116.16,116.21,7229.0,114.0965,114.1063,114.0572,114.1063,7229.0
2024-11-26 13:15:00,116.24,116.26,116.07,116.12,5567.0,114.1357,114.1554,113.9688,114.0179,5567.0
2024-11-26 13:20:00,116.13,116.15,116.08,116.11,5216.0,114.0277,114.0474,113.9786,114.0081,5216.0
2024-11-26 13:25:00,116.09,116.2,115.98,115.98,24848.0,113.9885,114.0965,113.8804,113.8804,24848.0
2024-11-26 13:30:00,116.01,116.03,115.85,115.92,7150.0,113.9099,113.9295,113.7528,113.8215,7150.0
2024-11-26 13:35:00,115.92,116.03,115.92,116.0,6209.0,113.8215,113.9295,113.8215,113.9001,6209.0
2024-11-26 13:40:00,116.01,116.06,115.94,115.96,5917.0,113.9099,113.959,113.8412,113.8608,5917.0
2024-11-26 13:45:00,115.98,116.08,115.95,116.06,7692.0,113.8804,113.9786,113.851,113.959,7692.0
2024-11-26 13:50:00,116.04,116.08,116.01,116.05,15107.0,113.9394,113.9786,113.9099,113.9492,15107.0
2024-11-26 13:55:00,116.07,116.14,116.03,116.14,6291.0,113.9688,114.0376,113.9295,114.0376,6291.0
2024-11-26 14:00:00,116.12,116.17,116.11,116.16,6191.0,114.0179,114.067,114.0081,114.0572,6191.0
2024-11-26 14:05:00,116.16,116.21,116.11,116.11,7727.0,114.0572,114.1063,114.0081,114.0081,7727.0
2024-11-26 14:10:00,116.13,116.18,116.11,116.13,4756.0,114.0277,114.0768,114.0081,114.0277,4756.0
2024-11-26 14:15:00,116.14,116.17,116.12,116.16,6659.0,114.0376,114.067,114.0179,114.0572,6659.0
2024-11-26 14:20:00,116.19,116.25,116.19,116.25,13400.0,114.0866,114.1456,114.0866,114.1456,13400.0
2024-11-26 14:25:00,116.26,116.32,116.24,116.28,10052.0,114.1554,114.2143,114.1357,114.175,10052.0
2024-11-26 14:30:00,116.29,116.41,116.27,116.41,11149.0,114.1848,114.3027,114.1652,114.3027,11149.0
2024-11-26 14:35:00,116.41,116.52,116.41,116.51,26014.0,114.3027,114.4107,114.3027,114.4009,26014.0
2024-11-26 14:40:00,116.5,116.53,116.49,116.53,2800.0,114.391,114.4205,114.3812,114.4205,2800.0
2024-11-26 14:45:00,116.53,116.61,116.51,116.59,11337.0,114.4205,114.499,114.4009,114.4794,11337.0
2024-11-26 14:50:00,116.61,116.61,116.55,116.59,5372.0,114.499,114.499,114.4401,114.4794,5372.0
2024-11-26 14:55:00,116.59,116.68,116.59,116.66,14850.0,114.4794,114.5678,114.4794,114.5481,14850.0
2024-11-26 15:00:00,116.65,116.69,116.58,116.67,44700.0,114.5383,114.5776,114.4696,114.558,44700.0
2024-11-26 15:05:00,116.66,116.7,116.56,116.57,10919.0,114.5481,114.5874,114.45,114.4598,10919.0
2024-11-26 15:10:00,116.57,116.8,116.55,116.79,10665.0,114.4598,114.6856,114.4401,114.6758,10665.0
2024-11-26 15:15:00,116.77,116.8,116.75,116.78,15259.0,114.6561,114.6856,114.6365,114.666,15259.0
2024-11-26 15:20:00,116.79,116.85,116.78,116.81,27136.0,114.6758,114.7347,114.666,114.6954,27136.0
2024-11-26 15:25:00,116.82,116.84,116.78,116.83,10564.0,114.7052,114.7249,114.666,114.7151,10564.0
2024-11-26 15:30:00,116.83,116.87,116.82,116.87,14106.0,114.7151,114.7543,114.7052,114.7543,14106.0
2024-11-26 15:35:00,116.87,116.89,116.8,116.86,19795.0,114.7543,114.774,114.6856,114.7445,19795.0
2024-11-26 15:40:00,116.85,116.87,116.8,116.82,16991.0,114.7347,114.7543,114.6856,114.7052,16991.0
2024-11-26 15:45:00,116.81,116.88,116.78,116.83,31188.0,114.6954,114.7642,114.666,114.7151,31188.0
2024-11-26 15:50:00,116.83,116.97,116.83,116.95,56078.0,114.7151,114.8525,114.7151,114.8329,56078.0
2024-11-26 15:55:00,116.93,117.1,116.89,117.03,207640.0,114.8133,114.9802,114.774,114.9114,207640.0
2024-11-27 09:30:00,117.68,117.94,117.61,117.84,41559.0,115.5497,115.805,115.4809,115.7068,41559.0
2024-11-27 09:35:00,117.82,117.84,117.61,117.78,11946.0,115.6871,115.7068,115.4809,115.6479,11946.0
2024-11-27 09:40:00,117.83,117.94,117.62,117.62,5857.0,115.697,115.805,115.4908,115.4908,5857.0
2024-11-27 09:45:00,117.59,117.62,117.35,117.38,4955.0,115.4613,115.4908,115.2256,115.2551,4955.0
2024-11-27 09:50:00,117.41,117.75,117.4,117.62,10366.0,115.2846,115.6184,115.2747,115.4908,10366.0
2024-11-27 09:55:00,117.67,117.69,117.59,117.59,3002.0,115.5399,115.5595,115.4613,115.4613,3002.0
2024-11-27 10:00:00,117.56,117.63,117.43,117.46,18918.0,115.4318,115.5006,115.3042,115.3337,18918.0
2024-11-27 10:05:00,117.46,117.61,117.46,117.57,16155.0,115.3337,115.4809,115.3337,115.4417,16155.0
2024-11-27 10:10:00,117.57,117.76,117.56,117.76,17312.0,115.4417,115.6282,115.4318,115.6282,17312.0
2024-11-27 10:15:00,117.76,117.98,117.75,117.97,22777.0,115.6282,115.8442,115.6184,115.8344,22777.0
2024-11-27 10:20:00,117.96,118.03,117.82,117.86,41913.0,115.8246,115.8933,115.6871,115.7264,41913.0
2024-11-27 10:25:00,117.86,118.14,117.81,118.11,20008.0,115.7264,116.0013,115.6773,115.9719,20008.0
2024-11-27 10:30:00,118.1,118.19,118.06,118.09,13386.0,115.9621,116.0504,115.9228,115.9523,13386.0
2024-11-27 10:35:00,118.08,118.32,118.06,118.32,13115.0,115.9424,116.1781,115.9228,116.1781,13115.0
2024-11-27 10:40:00,118.31,118.46,118.28,118.28,12622.0,116.1683,116.3156,116.1388,116.1388,12622.0
2024-11-27 10:45:00,118.24,118.43,118.24,118.41,10235.0,116.0995,116.2861,116.0995,116.2665,10235.0
2024-11-27 10:50:00,118.42,118.58,118.36,118.38,70772.0,116.2763,116.4334,116.2174,116.237,70772.0
2024-11-27 10:55:00,118.36,118.43,118.22,118.27,11172.0,116.2174,116.2861,116.0799,116.129,11172.0
2024-11-27 11:00:00,118.26,118.28,118.1,118.17,16831.0,116.1192,116.1388,115.9621,116.0308,16831.0
2024-11-27 11:05:00,118.16,118.2,117.99,117.99,13860.0,116.021,116.0603,115.8541,115.8541,13860.0
2024-11-27 11:10:00,117.99,118.11,117.9,117.9,17052.0,115.8541,115.9719,115.7657,115.7657,17052.0
2024-11-27 11:15:00,117.92,118.01,117.83,117.84,18148.0,115.7853,115.8737,115.697,115.7068,18148.0
2024-11-27 11:20:00,117.87,117.96,117.85,117.95,5013.0,115.7362,115.8246,115.7166,115.8148,5013.0
2024-11-27 11:25:00,117.95,117.99,117.89,117.9,10699.0,115.8148,115.8541,115.7559,115.7657,10699.0
2024-11-27 11:30:00,117.91,118.01,117.9,118.01,10375.0,115.7755,115.8737,115.7657,115.8737,10375.0
2024-11-27 11:35:00,118.04,118.17,118.03,118.1,15232.0,115.9032,116.0308,115.8933,115.9621,15232.0
2024-11-27 11:40:00,118.12,118.12,118.06,118.08,5016.0,115.9817,115.9817,115.9228,115.9424,5016.0
2024-11-27 11:45:00,118.1,118.23,118.08,118.19,12103.0,115.9621,116.0897,115.9424,116.0504,12103.0
2024-11-27 11:50:00,118.19,118.23,118.17,118.22,6099.0,116.0504,116.0897,116.0308,116.0799,6099.0
2024-11-27 11:55:00,118.23,118.39,118.22,118.36,5533.0,116.0897,116.2468,116.0799,116.2174,5533.0
2024-11-27 12:00:00,118.36,118.4,118.26,118.27,5471.0,116.2174,116.2566,116.1192,116.129,5471.0
2024-11-27 12:05:00,118.28,118.37,118.28,118.32,5452.0,116.1388,116.2272,116.1388,116.1781,5452.0
2024-11-27 12:10:00,118.3,118.31,118.24,118.3,5948.0,116.1585,116.1683,116.0995,116.1585,5948.0
2024-11-27 12:15:00,118.29,118.29,118.16,118.19,9791.0,116.1486,116.1486,116.021,116.0504,9791.0
2024-11-27 12:20:00,118.2,118.29,118.19,118.28,8518.0,116.0603,116.1486,116.0504,116.1388,8518.0
2024-11-27 12:25:00,118.26,118.3,118.21,118.21,9636.0,116.1192,116.1585,116.0701,116.0701,9636.0
2024-11-27 12:30:00,118.23,118.23,118.09,118.14,8154.0,116.0897,116.0897,115.9523,116.0013,8154.0
2024-11-27 12:35:00,118.11,118.12,118.03,118.03,4003.0,115.9719,115.9817,115.8933,115.8933,4003.0
2024-11-27 12:40:00,118.01,118.09,118.0,118.09,7260.0,115.8737,115.9523,115.8639,115.9523,7260.0
2024-11-27 12:45:00,118.09,118.09,118.0,118.02,6972.0,115.9523,115.9523,115.8639,115.8835,6972.0
2024-11-27 12:50:00,118.04,118.17,118.03,118.17,6781.0,115.9032,116.0308,115.8933,116.0308,6781.0
2024-11-27 12:55:00,118.15,118.15,118.06,118.09,2387.0,116.0112,116.0112,115.9228,115.9523,2387.0
2024-11-27 13:00:00,118.08,118.09,118.01,118.03,3701.0,115.9424,115.9523,115.8737,115.8933,3701.0
2024-11-27 13:05:00,118.02,118.05,117.98,118.02,6371.0,115.8835,115.913,115.8442,115.8835,6371.0
2024-11-27 13:10:00,118.02,118.03,117.98,117.99,4807.0,115.8835,115.8933,115.8442,115.8541,4807.0
2024-11-27 13:15:00,117.99,118.0,117.92,117.98,4534.0,115.8541,115.8639,115.7853,115.8442,4534.0
2024-11-27 13:20:00,117.99,118.02,117.98,118.0,3699.0,115.8541,115.8835,115.8442,115.8639,3699.0
2024-11-27 13:25:00,118.0,118.01,117.96,117.97,6400.0,115.8639,115.8737,115.8246,115.8344,6400.0
2024-11-27 13:30:00,117.97,117.97,117.89,117.89,6312.0,115.8344,115.8344,115.7559,115.7559,6312.0
2024-11-27 13:35:00,117.87,117.89,117.78,117.8,9319.0,115.7362,115.7559,115.6479,115.6675,9319.0
2024-11-27 13:40:00,117.79,117.83,117.76,117.83,9664.0,115.6577,115.697,115.6282,115.697,9664.0
2024-11-27 13:45:00,117.83,117.84,117.71,117.73,7503.0,115.697,115.7068,115.5791,115.5988,7503.0
2024-11-27 13:50:00,117.74,117.82,117.74,117.78,10115.0,115.6086,115.6871,115.6086,115.6479,10115.0
2024-11-27 13:55:00,117.78,117.82,117.77,117.78,6305.0,115.6479,115.6871,115.638,115.6479,6305.0
2024-11-27 14:00:00,117.77,117.82,117.74,117.78,5405.0,115.638,115.6871,115.6086,115.6479,5405.0
2024-11-27 14:05:00,117.78,117.79,117.69,117.77,7346.0,115.6479,115.6577,115.5595,115.638,7346.0
2024-11-27 14:10:00,117.76,117.77,117.66,117.69,3500.0,115.6282,115.638,115.53,115.5595,3500.0
2024-11-27 14:15:00,117.68,117.74,117.63,117.73,11389.0,115.5497,115.6086,115.5006,115.5988,11389.0
2024-11-27 14:20:00,117.74,117.74,117.56,117.63,5727.0,115.6086,115.6086,115.4318,115.5006,5727.0
2024-11-27 14:25:00,117.63,117.69,117.63,117.68,4364.0,115.5006,115.5595,115.5006,115.5497,4364.0
2024-11-27 14:30:00,117.67,117.69,117.59,117.61,7486.0,115.5399,115.5595,115.4613,115.4809,7486.0
2024-11-27 14:35:00,117.61,117.61,117.54,117.55,5404.0,115.4809,115.4809,115.4122,115.422,5404.0
2024-11-27 14:40:00,117.54,117.68,117.53,117.67,8002.0,115.4122,115.5497,115.4024,115.5399,8002.0
2024-11-27 14:45:00,117.66,117.69,117.65,117.67,4806.0,115.53,115.5595,115.5202,115.5399,4806.0
2024-11-27 14:50:00,117.67,117.7,117.6,117.7,11200.0,115.5399,115.5693,115.4711,115.5693,11200.0
2024-11-27 14:55:00,117.68,117.68,117.63,117.65,6274.0,115.5497,115.5497,115.5006,115.5202,6274.0
2024-11-27 15:00:00,117.63,117.64,117.39,117.42,8894.0,115.5006,115.5104,115.2649,115.2944,8894.0
2024-11-27 15:05:00,117.38,117.42,117.31,117.35,10997.0,115.2551,115.2944,115.1864,115.2256,10997.0
2024-11-27 15:10:00,117.36,117.41,117.32,117.34,8514.0,115.2355,115.2846,115.1962,115.2158,8514.0
2024-11-27 15:15:00,117.34,117.41,117.28,117.37,8228.0,115.2158,115.2846,115.1569,115.2453,8228.0
2024-11-27 15:20:00,117.38,117.46,117.37,117.45,6136.0,115.2551,115.3337,115.2453,115.3238,6136.0
2024-11-27 15:25:00,117.45,117.5,117.45,117.48,7796.0,115.3238,115.3729,115.3238,115.3533,7796.0
2024-11-27 15:30:00,117.46,117.49,117.35,117.47,32364.0,115.3337,115.3631,115.2256,115.3435,32364.0
2024-11-27 15:35:00,117.46,117.47,117.34,117.36,13046.0,115.3337,115.3435,115.2158,115.2355,13046.0
2024-11-27 15:40:00,117.35,117.37,117.31,117.32,14173.0,115.2256,115.2453,115.1864,115.1962,14173.0
2024-11-27 15:45:00,117.32,117.42,117.3,117.41,23070.0,115.1962,115.2944,115.1766,115.2846,23070.0
2024-11-27 15:50:00,117.42,117.48,117.39,117.39,40495.0,115.2944,115.3533,115.2649,115.2649,40495.0
2024-11-27 15:55:00,117.39,117.46,117.34,117.43,152996.0,115.2649,115.3337,115.2158,115.3042,152996.0
2024-11-29 09:30:00,117.2,117.53,117.0,117.44,51742.0,115.0784,115.4024,114.882,115.314,51742.0
2024-11-29 09:35:00,117.47,117.53,117.18,117.35,8840.0,115.3435,115.4024,115.0587,115.2256,8840.0
2024-11-29 09:40:00,117.38,117.38,117.1,117.14,16260.0,115.2551,115.2551,114.9802,115.0195,16260.0
2024-11-29 09:45:00,117.05,117.25,117.05,117.16,19214.0,114.9311,115.1275,114.9311,115.0391,19214.0
2024-11-29 09:50:00,117.19,117.31,117.19,117.22,4275.0,115.0685,115.1864,115.0685,115.098,4275.0
2024-11-29 09:55:00,117.21,117.24,117.07,117.16,8178.0,115.0882,115.1176,114.9507,115.0391,8178.0
2024-11-29 10:00:00,117.17,117.45,117.14,117.36,34565.0,115.0489,115.3238,115.0195,115.2355,34565.0
2024-11-29 10:05:00,117.35,117.47,117.31,117.39,41064.0,115.2256,115.3435,115.1864,115.2649,41064.0
2024-11-29 10:10:00,117.42,117.43,117.1,117.16,25946.0,115.2944,115.3042,114.9802,115.0391,25946.0
2024-11-29 10:15:00,117.14,117.22,117.12,117.14,9407.0,115.0195,115.098,114.9998,115.0195,9407.0
2024-11-29 10:20:00,117.14,117.35,117.09,117.34,16461.0,115.0195,115.2256,114.9704,115.2158,16461.0
2024-11-29 10:25:00,117.34,117.45,117.26,117.42,25673.0,115.2158,115.3238,115.1373,115.2944,25673.0
2024-11-29 10:30:00,117.46,117.48,117.3,117.34,12068.0,115.3337,115.3533,115.1766,115.2158,12068.0
2024-11-29 10:35:00,117.34,117.43,117.3,117.34,6622.0,115.2158,115.3042,115.1766,115.2158,6622.0
2024-11-29 10:40:00,117.32,117.32,117.02,117.06,10146.0,115.1962,115.1962,114.9016,114.9409,10146.0
2024-11-29 10:45:00,117.05,117.13,117.05,117.09,8237.0,114.9311,115.0096,114.9311,114.9704,8237.0
2024-11-29 10:50:00,117.11,117.26,116.97,117.23,12713.0,114.99,115.1373,114.8525,115.1078,12713.0
2024-11-29 10:55:00,117.25,117.41,117.19,117.41,9413.0,115.1275,115.2846,115.0685,115.2846,9413.0
2024-11-29 11:00:00,117.41,117.42,117.29,117.37,7608.0,115.2846,115.2944,115.1667,115.2453,7608.0
2024-11-29 11:05:00,117.37,117.48,117.3,117.3,7300.0,115.2453,115.3533,115.1766,115.1766,7300.0
2024-11-29 11:10:00,117.29,117.34,117.26,117.3,15275.0,115.1667,115.2158,115.1373,115.1766,15275.0
2024-11-29 11:15:00,117.3,117.44,117.29,117.43,5757.0,115.1766,115.314,115.1667,115.3042,5757.0
2024-11-29 11:20:00,117.41,117.42,117.3,117.4,6720.0,115.2846,115.2944,115.1766,115.2747,6720.0
2024-11-29 11:25:00,117.4,117.44,117.34,117.38,9089.0,115.2747,115.314,115.2158,115.2551,9089.0
2024-11-29 11:30:00,117.38,117.5,117.37,117.47,8578.0,115.2551,115.3729,115.2453,115.3435,8578.0
2024-11-29 11:35:00,117.46,117.58,117.45,117.54,4884.0,115.3337,115.4515,115.3238,115.4122,4884.0
2024-11-29 11:40:00,117.55,117.69,117.55,117.63,36967.0,115.422,115.5595,115.422,115.5006,36967.0
2024-11-29 11:45:00,117.63,117.71,117.58,117.58,9926.0,115.5006,115.5791,115.4515,115.4515,9926.0
2024-11-29 11:50:00,117.58,117.61,117.55,117.56,8859.0,115.4515,115.4809,115.422,115.4318,8859.0
2024-11-29 11:55:00,117.56,117.61,117.52,117.53,4875.0,115.4318,115.4809,115.3926,115.4024,4875.0
2024-11-29 12:00:00,117.55,117.62,117.55,117.61,5420.0,115.422,115.4908,115.422,115.4809,5420.0
2024-11-29 12:05:00,117.6,117.72,117.6,117.71,8527.0,115.4711,115.589,115.4711,115.5791,8527.0
2024-11-29 12:10:00,117.7,117.7,117.57,117.61,11836.0,115.5693,115.5693,115.4417,115.4809,11836.0
2024-11-29 12:15:00,117.58,117.6,117.51,117.59,5437.0,115.4515,115.4711,115.3828,115.4613,5437.0
2024-11-29 12:20:00,117.61,117.61,117.37,117.37,9020.0,115.4809,115.4809,115.2453,115.2453,9020.0
2024-11-29 12:25:00,117.38,117.38,117.22,117.24,7473.0,115.2551,115.2551,115.098,115.1176,7473.0
2024-11-29 12:30:00,117.21,117.33,117.21,117.32,8346.0,115.0882,115.206,115.0882,115.1962,8346.0
2024-11-29 12:35:00,117.31,117.37,117.31,117.33,8879.0,115.1864,115.2453,115.1864,115.206,8879.0
2024-11-29 12:40:00,117.34,117.42,117.27,117.39,18910.0,115.2158,115.2944,115.1471,115.2649,18910.0
2024-11-29 12:45:00,117.39,117.62,117.39,117.62,11261.0,115.2649,115.4908,115.2649,115.4908,11261.0
2024-11-29 12:50:00,117.6,117.6,117.18,117.24,32947.0,115.4711,115.4711,115.0587,115.1176,32947.0
2024-11-29 12:55:00,117.26,117.27,116.88,117.11,138879.0,115.1373,115.1471,114.7642,114.99,138879.0
2024-12-02 09:30:00,117.05,117.29,116.31,116.48,35138.0,114.9311,115.1667,114.2045,114.3714,35138.0
2024-12-02 09:35:00,116.41,116.43,116.27,116.38,13031.0,114.3027,114.3223,114.1652,114.2732,13031.0
2024-12-02 09:40:00,116.41,116.44,116.07,116.12,9681.0,114.3027,114.3321,113.9688,114.0179,9681.0
2024-12-02 09:45:00,116.1,116.1,115.72,115.79,16055.0,113.9983,113.9983,113.6252,113.6939,16055.0
2024-12-02 09:50:00,115.75,115.76,115.2,115.29,17277.0,113.6546,113.6644,113.1146,113.2029,17277.0
2024-12-02 09:55:00,115.33,115.35,115.16,115.25,17860.0,113.2422,113.2619,113.0753,113.1637,17860.0
2024-12-02 10:00:00,115.22,115.35,115.13,115.2,21764.0,113.1342,113.2619,113.0458,113.1146,21764.0
2024-12-02 10:05:00,115.19,115.19,114.85,115.0,12116.0,113.1048,113.1048,112.7709,112.9182,12116.0
2024-12-02 10:10:00,115.01,115.24,115.0,115.14,9546.0,112.928,113.1538,112.9182,113.0557,9546.0
2024-12-02 10:15:00,115.09,115.24,115.07,115.15,9553.0,113.0066,113.1538,112.9869,113.0655,9553.0
2024-12-02 10:20:00,115.14,115.15,114.92,115.04,10408.0,113.0557,113.0655,112.8396,112.9575,10408.0
2024-12-02 10:25:00,115.01,115.09,114.94,115.09,10510.0,112.928,113.0066,112.8593,113.0066,10510.0
2024-12-02 10:30:00,115.04,115.04,114.85,114.86,7301.0,112.9575,112.9575,112.7709,112.7807,7301.0
2024-12-02 10:35:00,114.81,115.18,114.81,115.18,7389.0,112.7316,113.0949,112.7316,113.0949,7389.0
2024-12-02 10:40:00,115.15,115.19,115.04,115.09,10502.0,113.0655,113.1048,112.9575,113.0066,10502.0
2024-12-02 10:45:00,115.08,115.08,114.88,115.05,8099.0,112.9967,112.9967,112.8004,112.9673,8099.0
2024-12-02 10:50:00,115.05,115.14,115.0,115.11,10251.0,112.9673,113.0557,112.9182,113.0262,10251.0
2024-12-02 10:55:00,115.1,115.16,115.03,115.1,11779.0,113.0164,113.0753,112.9476,113.0164,11779.0
2024-12-02 11:00:00,115.06,115.08,114.9,115.05,10542.0,112.9771,112.9967,112.82,112.9673,10542.0
2024-12-02 11:05:00,115.04,115.18,115.03,115.09,12969.0,112.9575,113.0949,112.9476,113.0066,12969.0
2024-12-02 11:10:00,115.09,115.33,115.06,115.23,11109.0,113.0066,113.2422,112.9771,113.144,11109.0
2024-12-02 11:15:00,115.23,115.31,115.22,115.24,12064.0,113.144,113.2226,113.1342,113.1538,12064.0
2024-12-02 11:20:00,115.25,115.39,115.19,115.39,19505.0,113.1637,113.3011,113.1048,113.3011,19505.0
2024-12-02 11:25:00,115.43,115.49,115.38,115.41,11198.0,113.3404,113.3993,113.2913,113.3208,11198.0
2024-12-02 11:30:00,115.42,115.52,115.39,115.41,16494.0,113.3306,113.4288,113.3011,113.3208,16494.0
2024-12-02 11:35:00,115.42,115.46,115.28,115.3,11081.0,113.3306,113.3699,113.1931,113.2128,11081.0
2024-12-02 11:40:00,115.29,115.38,115.27,115.31,11989.0,113.2029,113.2913,113.1833,113.2226,11989.0
2024-12-02 11:45:00,115.32,115.43,115.3,115.39,11562.0,113.2324,113.3404,113.2128,113.3011,11562.0
2024-12-02 11:50:00,115.37,115.41,115.32,115.32,10230.0,113.2815,113.3208,113.2324,113.2324,10230.0
2024-12-02 11:55:00,115.3,115.35,115.26,115.32,16184.0,113.2128,113.2619,113.1735,113.2324,16184.0
2024-12-02 12:00:00,115.33,115.44,115.3,115.31,7735.0,113.2422,113.3502,113.2128,113.2226,7735.0
2024-12-02 12:05:00,115.32,115.36,115.28,115.31,10031.0,113.2324,113.2717,113.1931,113.2226,10031.0
2024-12-02 12:10:00,115.32,115.33,115.22,115.25,10181.0,113.2324,113.2422,113.1342,113.1637,10181.0
2024-12-02 12:15:00,115.24,115.33,115.18,115.29,18918.0,113.1538,113.2422,113.0949,113.2029,18918.0
2024-12-02 12:20:00,115.3,115.34,115.26,115.26,8381.0,113.2128,113.252,113.1735,113.1735,8381.0
2024-12-02 12:25:00,115.28,115.36,115.23,115.36,9988.0,113.1931,113.2717,113.144,113.2717,9988.0
2024-12-02 12:30:00,115.35,115.37,115.28,115.37,9049.0,113.2619,113.2815,113.1931,113.2815,9049.0
2024-12-02 12:35:00,115.38,115.44,115.37,115.4,9650.0,113.2913,113.3502,113.2815,113.3109,9650.0
2024-12-02 12:40:00,115.41,115.46,115.38,115.4,13203.0,113.3208,113.3699,113.2913,113.3109,13203.0
2024-12-02 12:45:00,115.44,115.51,115.42,115.51,19946.0,113.3502,113.419,113.3306,113.419,19946.0
2024-12-02 12:50:00,115.49,115.56,115.46,115.56,15443.0,113.3993,113.4681,113.3699,113.4681,15443.0
2024-12-02 12:55:00,115.56,115.56,115.46,115.48,5907.0,113.4681,113.4681,113.3699,113.3895,5907.0
2024-12-02 13:00:00,115.51,115.52,115.43,115.44,9964.0,113.419,113.4288,113.3404,113.3502,9964.0
2024-12-02 13:05:00,115.46,115.47,115.42,115.47,5838.0,113.3699,113.3797,113.3306,113.3797,5838.0
2024-12-02 13:10:00,115.48,115.49,115.43,115.45,9279.0,113.3895,113.3993,113.3404,113.36,9279.0
2024-12-02 13:15:00,115.45,115.49,115.36,115.37,7677.0,113.36,113.3993,113.2717,113.2815,7677.0
2024-12-02 13:20:00,115.36,115.42,115.36,115.41,5937.0,113.2717,113.3306,113.2717,113.3208,5937.0
2024-12-02 13:25:00,115.4,115.42,115.38,115.4,5918.0,113.3109,113.3306,113.2913,113.3109,5918.0
2024-12-02 13:30:00,115.42,115.43,115.31,115.32,10711.0,113.3306,113.3404,113.2226,113.2324,10711.0
2024-12-02 13:35:00,115.33,115.37,115.32,115.34,10081.0,113.2422,113.2815,113.2324,113.252,10081.0
2024-12-02 13:40:00,115.33,115.38,115.31,115.35,11846.0,113.2422,113.2913,113.2226,113.2619,11846.0
2024-12-02 13:45:00,115.36,115.42,115.31,115.31,20454.0,113.2717,113.3306,113.2226,113.2226,20454.0
2024-12-02 13:50:00,115.32,115.32,115.22,115.26,15771.0,113.2324,113.2324,113.1342,113.1735,15771.0
2024-12-02 13:55:00,115.28,115.35,115.27,115.29,8833.0,113.1931,113.2619,113.1833,113.2029,8833.0
2024-12-02 14:00:00,115.3,115.34,115.18,115.2,17396.0,113.2128,113.252,113.0949,113.1146,17396.0
2024-12-02 14:05:00,115.2,115.36,115.19,115.35,15067.0,113.1146,113.2717,113.1048,113.2619,15067.0
2024-12-02 14:10:00,115.35,115.46,115.35,115.45,7098.0,113.2619,113.3699,113.2619,113.36,7098.0
2024-12-02 14:15:00,115.46,115.48,115.38,115.39,8778.0,113.3699,113.3895,113.2913,113.3011,8778.0
2024-12-02 14:20:00,115.39,115.42,115.35,115.42,9314.0,113.3011,113.3306,113.2619,113.3306,9314.0
2024-12-02 14:25:00,115.43,115.5,115.42,115.45,8690.0,113.3404,113.4091,113.3306,113.36,8690.0
2024-12-02 14:30:00,115.46,115.47,115.38,115.38,15448.0,113.3699,113.3797,113.2913,113.2913,15448.0
2024-12-02 14:35:00,115.36,115.45,115.36,115.45,13116.0,113.2717,113.36,113.2717,113.36,13116.0
2024-12-02 14:40:00,115.45,115.49,115.41,115.42,7807.0,113.36,113.3993,113.3208,113.3306,7807.0
2024-12-02 14:45:00,115.42,115.44,115.38,115.43,4568.0,113.3306,113.3502,113.2913,113.3404,4568.0
2024-12-02 14:50:00,115.43,115.43,115.32,115.32,4924.0,113.3404,113.3404,113.2324,113.2324,4924.0
2024-12-02 14:55:00,115.32,115.38,115.32,115.35,4929.0,113.2324,113.2913,113.2324,113.2619,4929.0
2024-12-02 15:00:00,115.37,115.37,115.24,115.3,17823.0,113.2815,113.2815,113.1538,113.2128,17823.0
2024-12-02 15:05:00,115.31,115.41,115.3,115.4,6617.0,113.2226,113.3208,113.2128,113.3109,6617.0
2024-12-02 15:10:00,115.42,115.42,115.35,115.35,10642.0,113.3306,113.3306,113.2619,113.2619,10642.0
2024-12-02 15:15:00,115.34,115.51,115.34,115.48,16864.0,113.252,113.419,113.252,113.3895,16864.0
2024-12-02 15:20:00,115.47,115.47,115.38,115.4,13518.0,113.3797,113.3797,113.2913,113.3109,13518.0
2024-12-02 15:25:00,115.4,115.4,115.32,115.37,8151.0,113.3109,113.3109,113.2324,113.2815,8151.0
2024-12-02 15:30:00,115.36,115.36,115.25,115.3,11870.0,113.2717,113.2717,113.1637,113.2128,11870.0
2024-12-02 15:35:00,115.29,115.29,115.15,115.18,17544.0,113.2029,113.2029,113.0655,113.0949,17544.0
2024-12-02 15:40:00,115.18,115.22,115.13,115.22,20857.0,113.0949,113.1342,113.0458,113.1342,20857.0
2024-12-02 15:45:00,115.22,115.23,115.09,115.12,31618.0,113.1342,113.144,113.0066,113.036,31618.0
2024-12-02 15:50:00,115.16,115.32,115.14,115.27,40348.0,113.0753,113.2324,113.0557,113.1833,40348.0
2024-12-02 15:55:00,115.26,115.28,115.13,115.19,190693.0,113.1735,113.1931,113.0458,113.1048,190693.0
2024-12-03 09:30:00,115.8,116.21,115.38,115.39,36923.0,113.7037,114.1063,113.2913,113.3011,36923.0
2024-12-03 09:35:00,115.47,115.5,115.16,115.27,17772.0,113.3797,113.4091,113.0753,113.1833,17772.0
2024-12-03 09:40:00,115.24,115.38,115.11,115.23,14182.0,113.1538,113.2913,113.0262,113.144,14182.0
2024-12-03 09:45:00,115.17,115.18,115.03,115.08,20389.0,113.0851,113.0949,112.9476,112.9967,20389.0
2024-12-03 09:50:00,115.1,115.22,114.89,114.92,18589.0,113.0164,113.1342,112.8102,112.8396,18589.0
2024-12-03 09:55:00,114.96,115.3,114.96,115.3,25943.0,112.8789,113.2128,112.8789,113.2128,25943.0
2024-12-03 10:00:00,115.23,115.34,115.18,115.27,18998.0,113.144,113.252,113.0949,113.1833,18998.0
2024-12-03 10:05:00,115.3,115.47,115.21,115.47,5845.0,113.2128,113.3797,113.1244,113.3797,5845.0
2024-12-03 10:10:00,115.5,115.53,115.28,115.3,5634.0,113.4091,113.4386,113.1931,113.2128,5634.0
2024-12-03 10:15:00,115.29,115.46,115.26,115.43,3471.0,113.2029,113.3699,113.1735,113.3404,3471.0
2024-12-03 10:20:00,115.41,115.41,115.26,115.39,14970.0,113.3208,113.3208,113.1735,113.3011,14970.0
2024-12-03 10:25:00,115.41,115.44,115.31,115.33,9374.0,113.3208,113.3502,113.2226,113.2422,9374.0
2024-12-03 10:30:00,115.29,115.35,115.23,115.33,12366.0,113.2029,113.2619,113.144,113.2422,12366.0
2024-12-03 10:35:00,115.33,115.4,115.31,115.36,10411.0,113.2422,113.3109,113.2226,113.2717,10411.0
2024-12-03 10:40:00,115.38,115.61,115.35,115.56,16100.0,113.2913,113.5171,113.2619,113.4681,16100.0
2024-12-03 10:45:00,115.55,115.56,115.42,115.43,25172.0,113.4582,113.4681,113.3306,113.3404,25172.0
2024-12-03 10:50:00,115.41,115.56,115.41,115.49,10058.0,113.3208,113.4681,113.3208,113.3993,10058.0
2024-12-03 10:55:00,115.45,115.53,115.36,115.43,11102.0,113.36,113.4386,113.2717,113.3404,11102.0
2024-12-03 11:00:00,115.43,115.47,115.27,115.29,10914.0,113.3404,113.3797,113.1833,113.2029,10914.0
2024-12-03 11:05:00,115.28,115.28,115.11,115.17,9594.0,113.1931,113.1931,113.0262,113.0851,9594.0
2024-12-03 11:10:00,115.12,115.2,115.11,115.16,9440.0,113.036,113.1146,113.0262,113.0753,9440.0
2024-12-03 11:15:00,115.15,115.17,115.05,115.14,14750.0,113.0655,113.0851,112.9673,113.0557,14750.0
2024-12-03 11:20:00,115.12,115.18,115.1,115.13,11023.0,113.036,113.0949,113.0164,113.0458,11023.0
2024-12-03 11:25:00,115.09,115.17,115.09,115.13,5410.0,113.0066,113.0851,113.0066,113.0458,5410.0
2024-12-03 11:30:00,115.13,115.17,115.0,115.17,8759.0,113.0458,113.0851,112.9182,113.0851,8759.0
2024-12-03 11:35:00,115.15,115.15,115.04,115.09,3127.0,113.0655,113.0655,112.9575,113.0066,3127.0
2024-12-03 11:40:00,115.05,115.12,115.02,115.02,5728.0,112.9673,113.036,112.9378,112.9378,5728.0
2024-12-03 11:45:00,115.03,115.04,114.96,114.99,5886.0,112.9476,112.9575,112.8789,112.9084,5886.0
2024-12-03 11:50:00,114.98,114.98,114.8,114.81,9578.0,112.8986,112.8986,112.7218,112.7316,9578.0
2024-12-03 11:55:00,114.82,114.85,114.79,114.85,3417.0,112.7414,112.7709,112.712,112.7709,3417.0
2024-12-03 12:00:00,114.86,114.86,114.66,114.67,15363.0,112.7807,112.7807,112.5843,112.5942,15363.0
2024-12-03 12:05:00,114.67,114.67,114.6,114.65,7994.0,112.5942,112.5942,112.5254,112.5745,7994.0
2024-12-03 12:10:00,114.65,114.76,114.51,114.73,25777.0,112.5745,112.6825,112.4371,112.6531,25777.0
2024-12-03 12:15:00,114.75,114.77,114.68,114.7,7688.0,112.6727,112.6924,112.604,112.6236,7688.0
2024-12-03 12:20:00,114.71,114.74,114.65,114.71,7726.0,112.6334,112.6629,112.5745,112.6334,7726.0
2024-12-03 12:25:00,114.72,114.75,114.66,114.74,9953.0,112.6433,112.6727,112.5843,112.6629,9953.0
2024-12-03 12:30:00,114.76,114.82,114.74,114.82,18807.0,112.6825,112.7414,112.6629,112.7414,18807.0
2024-12-03 12:35:00,114.8,114.82,114.75,114.76,11127.0,112.7218,112.7414,112.6727,112.6825,11127.0
2024-12-03 12:40:00,114.76,114.79,114.69,114.7,7976.0,112.6825,112.712,112.6138,112.6236,7976.0
2024-12-03 12:45:00,114.69,114.7,114.58,114.6,5817.0,112.6138,112.6236,112.5058,112.5254,5817.0
2024-12-03 12:50:00,114.61,114.75,114.6,114.69,3747.0,112.5353,112.6727,112.5254,112.6138,3747.0
2024-12-03 12:55:00,114.69,114.72,114.61,114.67,5247.0,112.6138,112.6433,112.5353,112.5942,5247.0
2024-12-03 13:00:00,114.67,114.68,114.61,114.63,5685.0,112.5942,112.604,112.5353,112.5549,5685.0
2024-12-03 13:05:00,114.66,114.66,114.6,114.62,6735.0,112.5843,112.5843,112.5254,112.5451,6735.0
2024-12-03 13:10:00,114.63,114.78,114.63,114.72,2383.0,112.5549,112.7022,112.5549,112.6433,2383.0
2024-12-03 13:15:00,114.72,114.76,114.71,114.73,2307.0,112.6433,112.6825,112.6334,112.6531,2307.0
2024-12-03 13:20:00,114.75,114.8,114.73,114.77,3013.0,112.6727,112.7218,112.6531,112.6924,3013.0
2024-12-03 13:25:00,114.78,114.84,114.73,114.84,3897.0,112.7022,112.7611,112.6531,112.7611,3897.0
2024-12-03 13:30:00,114.83,114.83,114.68,114.81,10149.0,112.7513,112.7513,112.604,112.7316,10149.0
2024-12-03 13:35:00,114.81,115.0,114.81,114.98,10651.0,112.7316,112.9182,112.7316,112.8986,10651.0
2024-12-03 13:40:00,114.96,114.98,114.94,114.96,5159.0,112.8789,112.8986,112.8593,112.8789,5159.0
2024-12-03 13:45:00,114.98,114.99,114.91,114.93,6850.0,112.8986,112.9084,112.8298,112.8495,6850.0
2024-12-03 13:50:00,114.93,114.94,114.85,114.85,2355.0,112.8495,112.8593,112.7709,112.7709,2355.0
2024-12-03 13:55:00,114.84,114.91,114.83,114.89,3705.0,112.7611,112.8298,112.7513,112.8102,3705.0
2024-12-03 14:00:00,114.86,114.9,114.79,114.81,7689.0,112.7807,112.82,112.712,112.7316,7689.0
2024-12-03 14:05:00,114.78,114.84,114.68,114.68,22652.0,112.7022,112.7611,112.604,112.604,22652.0
2024-12-03 14:10:00,114.69,114.69,114.58,114.58,20107.0,112.6138,112.6138,112.5058,112.5058,20107.0
2024-12-03 14:15:00,114.57,114.57,114.51,114.53,9752.0,112.496,112.496,112.4371,112.4567,9752.0
2024-12-03 14:20:00,114.53,114.62,114.52,114.59,10773.0,112.4567,112.5451,112.4469,112.5156,10773.0
2024-12-03 14:25:00,114.58,114.58,114.45,114.51,11455.0,112.5058,112.5058,112.3781,112.4371,11455.0
2024-12-03 14:30:00,114.53,114.61,114.51,114.58,4197.0,112.4567,112.5353,112.4371,112.5058,4197.0
2024-12-03 14:35:00,114.58,114.59,114.49,114.51,6727.0,112.5058,112.5156,112.4174,112.4371,6727.0
2024-12-03 14:40:00,114.51,114.51,114.33,114.34,7244.0,112.4371,112.4371,112.2603,112.2701,7244.0
2024-12-03 14:45:00,114.35,114.48,114.35,114.47,5176.0,112.28,112.4076,112.28,112.3978,5176.0
2024-12-03 14:50:00,114.48,114.54,114.48,114.5,6110.0,112.4076,112.4665,112.4076,112.4272,6110.0
2024-12-03 14:55:00,114.51,114.53,114.47,114.48,4576.0,112.4371,112.4567,112.3978,112.4076,4576.0
2024-12-03 15:00:00,114.51,114.55,114.44,114.55,6109.0,112.4371,112.4763,112.3683,112.4763,6109.0
2024-12-03 15:05:00,114.57,114.62,114.53,114.62,18942.0,112.496,112.5451,112.4567,112.5451,18942.0
2024-12-03 15:10:00,114.63,114.64,114.55,114.58,8100.0,112.5549,112.5647,112.4763,112.5058,8100.0
2024-12-03 15:15:00,114.56,114.57,114.47,114.54,15101.0,112.4862,112.496,112.3978,112.4665,15101.0
2024-12-03 15:20:00,114.52,114.52,114.41,114.41,5364.0,112.4469,112.4469,112.3389,112.3389,5364.0
2024-12-03 15:25:00,114.41,114.49,114.4,114.45,6947.0,112.3389,112.4174,112.3291,112.3781,6947.0
2024-12-03 15:30:00,114.44,114.47,114.33,114.34,12352.0,112.3683,112.3978,112.2603,112.2701,12352.0
2024-12-03 15:35:00,114.33,114.37,114.3,114.33,20294.0,112.2603,112.2996,112.2309,112.2603,20294.0
2024-12-03 15:40:00,114.33,114.33,114.26,114.27,17986.0,112.2603,112.2603,112.1916,112.2014,17986.0
2024-12-03 15:45:00,114.28,114.36,114.26,114.3,14794.0,112.2112,112.2898,112.1916,112.2309,14794.0
2024-12-03 15:50:00,114.3,114.3,114.07,114.1,42940.0,112.2309,112.2309,112.005,112.0345,42940.0
2024-12-03 15:55:00,114.08,114.08,113.63,113.64,180314.0,112.0148,112.0148,111.573,111.5828,180314.0
2024-12-04 09:30:00,113.45,113.75,113.04,113.12,46174.0,111.3962,111.6908,110.9937,111.0722,46174.0
2024-12-04 09:35:00,113.13,113.15,112.82,113.09,16460.0,111.082,111.1017,110.7777,111.0428,16460.0
2024-12-04 09:40:00,113.09,113.27,112.97,113.03,12923.0,111.0428,111.2195,110.9249,110.9839,12923.0
2024-12-04 09:45:00,113.03,113.31,112.99,113.16,12967.0,110.9839,111.2588,110.9446,111.1115,12967.0
2024-12-04 09:50:00,113.15,113.32,113.14,113.28,12318.0,111.1017,111.2686,111.0919,111.2293,12318.0
2024-12-04 09:55:00,113.3,113.42,113.25,113.41,11430.0,111.249,111.3668,111.1999,111.357,11430.0
2024-12-04 10:00:00,113.39,113.55,113.38,113.45,17699.0,111.3373,111.4944,111.3275,111.3962,17699.0
2024-12-04 10:05:00,113.45,113.48,113.32,113.33,16582.0,111.3962,111.4257,111.2686,111.2784,16582.0
2024-12-04 10:10:00,113.33,113.42,113.26,113.29,10098.0,111.2784,111.3668,111.2097,111.2391,10098.0
2024-12-04 10:15:00,113.25,113.42,113.25,113.3,12821.0,111.1999,111.3668,111.1999,111.249,12821.0
2024-12-04 10:20:00,113.31,113.47,113.25,113.44,8581.0,111.2588,111.4159,111.1999,111.3864,8581.0
2024-12-04 10:25:00,113.45,113.51,113.38,113.42,6422.0,111.3962,111.4552,111.3275,111.3668,6422.0
2024-12-04 10:30:00,113.4,113.43,113.21,113.27,17909.0,111.3472,111.3766,111.1606,111.2195,17909.0
2024-12-04 10:35:00,113.29,113.38,113.24,113.25,12051.0,111.2391,111.3275,111.1901,111.1999,12051.0
2024-12-04 10:40:00,113.24,113.32,113.22,113.23,9381.0,111.1901,111.2686,111.1704,111.1802,9381.0
2024-12-04 10:45:00,113.23,113.36,113.21,113.34,7497.0,111.1802,111.3079,111.1606,111.2882,7497.0
2024-12-04 10:50:00,113.36,113.36,113.25,113.3,6946.0,111.3079,111.3079,111.1999,111.249,6946.0
2024-12-04 10:55:00,113.3,113.35,113.15,113.24,72068.0,111.249,111.2981,111.1017,111.1901,72068.0
2024-12-04 11:00:00,113.27,113.37,113.24,113.35,4328.0,111.2195,111.3177,111.1901,111.2981,4328.0
2024-12-04 11:05:00,113.36,113.39,113.23,113.34,11609.0,111.3079,111.3373,111.1802,111.2882,11609.0
2024-12-04 11:10:00,113.34,113.37,113.18,113.27,13246.0,111.2882,111.3177,111.1311,111.2195,13246.0
2024-12-04 11:15:00,113.27,113.4,113.25,113.37,7233.0,111.2195,111.3472,111.1999,111.3177,7233.0
2024-12-04 11:20:00,113.37,113.49,113.37,113.42,12651.0,111.3177,111.4355,111.3177,111.3668,12651.0
2024-12-04 11:25:00,113.42,113.47,113.34,113.39,5928.0,111.3668,111.4159,111.2882,111.3373,5928.0
2024-12-04 11:30:00,113.38,113.46,113.24,113.44,19205.0,111.3275,111.4061,111.1901,111.3864,19205.0
2024-12-04 11:35:00,113.42,113.42,113.23,113.3,19190.0,111.3668,111.3668,111.1802,111.249,19190.0
2024-12-04 11:40:00,113.29,113.3,113.18,113.19,9980.0,111.2391,111.249,111.1311,111.141,9980.0
2024-12-04 11:45:00,113.23,113.33,113.21,113.3,8590.0,111.1802,111.2784,111.1606,111.249,8590.0
2024-12-04 11:50:00,113.32,113.37,113.29,113.35,8387.0,111.2686,111.3177,111.2391,111.2981,8387.0
2024-12-04 11:55:00,113.35,113.35,113.24,113.25,4858.0,111.2981,111.2981,111.1901,111.1999,4858.0
2024-12-04 12:00:00,113.24,113.28,113.19,113.19,5300.0,111.1901,111.2293,111.141,111.141,5300.0
2024-12-04 12:05:00,113.2,113.27,113.2,113.23,5761.0,111.1508,111.2195,111.1508,111.1802,5761.0
2024-12-04 12:10:00,113.21,113.21,113.17,113.18,6673.0,111.1606,111.1606,111.1213,111.1311,6673.0
2024-12-04 12:15:00,113.19,113.19,113.09,113.09,14277.0,111.141,111.141,111.0428,111.0428,14277.0
2024-12-04 12:20:00,113.09,113.17,113.07,113.08,9080.0,111.0428,111.1213,111.0231,111.0329,9080.0
2024-12-04 12:25:00,113.06,113.09,113.04,113.05,7423.0,111.0133,111.0428,110.9937,111.0035,7423.0
2024-12-04 12:30:00,113.06,113.16,113.04,113.15,7865.0,111.0133,111.1115,110.9937,111.1017,7865.0
2024-12-04 12:35:00,113.14,113.16,113.1,113.12,11204.0,111.0919,111.1115,111.0526,111.0722,11204.0
2024-12-04 12:40:00,113.12,113.19,113.1,113.13,9448.0,111.0722,111.141,111.0526,111.082,9448.0
2024-12-04 12:45:00,113.15,113.28,113.14,113.28,5781.0,111.1017,111.2293,111.0919,111.2293,5781.0
2024-12-04 12:50:00,113.27,113.3,113.23,113.23,3631.0,111.2195,111.249,111.1802,111.1802,3631.0
2024-12-04 12:55:00,113.22,113.24,113.19,113.19,9094.0,111.1704,111.1901,111.141,111.141,9094.0
2024-12-04 13:00:00,113.23,113.23,113.17,113.2,3948.0,111.1802,111.1802,111.1213,111.1508,3948.0
2024-12-04 13:05:00,113.19,113.19,113.13,113.14,5352.0,111.141,111.141,111.082,111.0919,5352.0
2024-12-04 13:10:00,113.13,113.16,113.11,113.12,6312.0,111.082,111.1115,111.0624,111.0722,6312.0
2024-12-04 13:15:00,113.11,113.26,113.11,113.17,12490.0,111.0624,111.2097,111.0624,111.1213,12490.0
2024-12-04 13:20:00,113.15,113.19,113.0,113.0,18127.0,111.1017,111.141,110.9544,110.9544,18127.0
2024-12-04 13:25:00,113.03,113.04,112.99,113.03,9617.0,110.9839,110.9937,110.9446,110.9839,9617.0
2024-12-04 13:30:00,113.03,113.03,112.89,112.89,8595.0,110.9839,110.9839,110.8464,110.8464,8595.0
2024-12-04 13:35:00,112.91,113.03,112.89,113.02,17164.0,110.866,110.9839,110.8464,110.974,17164.0
2024-12-04 13:40:00,113.03,113.06,112.96,113.02,9021.0,110.9839,111.0133,110.9151,110.974,9021.0
2024-12-04 13:45:00,113.0,113.01,112.93,112.93,7688.0,110.9544,110.9642,110.8857,110.8857,7688.0
2024-12-04 13:50:00,112.94,113.0,112.88,113.0,9064.0,110.8955,110.9544,110.8366,110.9544,9064.0
2024-12-04 13:55:00,113.02,113.02,112.94,112.95,7844.0,110.974,110.974,110.8955,110.9053,7844.0
2024-12-04 14:00:00,112.93,112.94,112.85,112.93,15295.0,110.8857,110.8955,110.8071,110.8857,15295.0
2024-12-04 14:05:00,112.95,113.02,112.95,113.02,8552.0,110.9053,110.974,110.9053,110.974,8552.0
2024-12-04 14:10:00,113.04,113.12,112.99,113.08,7447.0,110.9937,111.0722,110.9446,111.0329,7447.0
2024-12-04 14:15:00,113.06,113.07,112.96,113.0,9007.0,111.0133,111.0231,110.9151,110.9544,9007.0
2024-12-04 14:20:00,113.0,113.13,113.0,113.07,10894.0,110.9544,111.082,110.9544,111.0231,10894.0
2024-12-04 14:25:00,113.07,113.08,112.95,112.98,7939.0,111.0231,111.0329,110.9053,110.9348,7939.0
2024-12-04 14:30:00,112.98,113.01,112.92,112.93,12451.0,110.9348,110.9642,110.8758,110.8857,12451.0
2024-12-04 14:35:00,112.95,113.01,112.91,112.91,9647.0,110.9053,110.9642,110.866,110.866,9647.0
2024-12-04 14:40:00,112.9,112.93,112.83,112.83,12905.0,110.8562,110.8857,110.7875,110.7875,12905.0
2024-12-04 14:45:00,112.83,112.87,112.77,112.77,5946.0,110.7875,110.8267,110.7286,110.7286,5946.0
2024-12-04 14:50:00,112.77,112.83,112.72,112.82,11519.0,110.7286,110.7875,110.6795,110.7777,11519.0
2024-12-04 14:55:00,112.81,112.83,112.79,112.81,9298.0,110.7678,110.7875,110.7482,110.7678,9298.0
2024-12-04 15:00:00,112.81,112.84,112.76,112.81,21274.0,110.7678,110.7973,110.7187,110.7678,21274.0
2024-12-04 15:05:00,112.82,112.85,112.77,112.85,19765.0,110.7777,110.8071,110.7286,110.8071,19765.0
2024-12-04 15:10:00,112.86,112.96,112.86,112.87,8993.0,110.8169,110.9151,110.8169,110.8267,8993.0
2024-12-04 15:15:00,112.87,112.95,112.86,112.93,17775.0,110.8267,110.9053,110.8169,110.8857,17775.0
2024-12-04 15:20:00,112.93,112.95,112.89,112.89,12780.0,110.8857,110.9053,110.8464,110.8464,12780.0
2024-12-04 15:25:00,112.88,112.94,112.85,112.85,15176.0,110.8366,110.8955,110.8071,110.8071,15176.0
2024-12-04 15:30:00,112.84,112.91,112.78,112.91,17624.0,110.7973,110.866,110.7384,110.866,17624.0
2024-12-04 15:35:00,112.93,112.97,112.91,112.93,24013.0,110.8857,110.9249,110.866,110.8857,24013.0
2024-12-04 15:40:00,112.94,112.98,112.86,112.97,22021.0,110.8955,110.9348,110.8169,110.9249,22021.0
2024-12-04 15:45:00,112.96,113.07,112.92,113.06,28582.0,110.9151,111.0231,110.8758,111.0133,28582.0
2024-12-04 15:50:00,113.05,113.19,113.04,113.14,51098.0,111.0035,111.141,110.9937,111.0919,51098.0
2024-12-04 15:55:00,113.14,113.32,113.08,113.3,167078.0,111.0919,111.2686,111.0329,111.249,167078.0
2024-12-05 09:30:00,113.21,113.44,113.16,113.26,33416.0,111.1606,111.3864,111.1115,111.2097,33416.0
2024-12-05 09:35:00,113.25,113.52,113.0,113.52,8844.0,111.1999,111.465,110.9544,111.465,8844.0
2024-12-05 09:40:00,113.51,113.66,113.5,113.57,7271.0,111.4552,111.6024,111.4453,111.5141,7271.0
2024-12-05 09:45:00,113.58,113.72,113.48,113.7,8238.0,111.5239,111.6614,111.4257,111.6417,8238.0
2024-12-05 09:50:00,113.7,113.84,113.65,113.84,13662.0,111.6417,111.7792,111.5926,111.7792,13662.0
2024-12-05 09:55:00,113.81,114.0,113.79,113.99,8642.0,111.7497,111.9363,111.7301,111.9265,8642.0
2024-12-05 10:00:00,114.0,114.17,113.89,114.15,16135.0,111.9363,112.1032,111.8283,112.0836,16135.0
2024-12-05 10:05:00,114.16,114.36,114.11,114.3,14847.0,112.0934,112.2898,112.0443,112.2309,14847.0
2024-12-05 10:10:00,114.3,114.33,114.19,114.27,8555.0,112.2309,112.2603,112.1229,112.2014,8555.0
2024-12-05 10:15:00,114.26,114.29,114.18,114.24,11300.0,112.1916,112.221,112.113,112.1719,11300.0
2024-12-05 10:20:00,114.26,114.4,114.15,114.18,9683.0,112.1916,112.3291,112.0836,112.113,9683.0
2024-12-05 10:25:00,114.18,114.18,114.01,114.02,8150.0,112.113,112.113,111.9461,111.9559,8150.0
2024-12-05 10:30:00,114.02,114.09,113.97,114.02,6660.0,111.9559,112.0247,111.9068,111.9559,6660.0
2024-12-05 10:35:00,114.01,114.01,113.81,113.85,51998.0,111.9461,111.9461,111.7497,111.789,51998.0
2024-12-05 10:40:00,113.86,113.91,113.83,113.88,13706.0,111.7988,111.8479,111.7694,111.8185,13706.0
2024-12-05 10:45:00,113.87,114.01,113.83,113.99,6189.0,111.8086,111.9461,111.7694,111.9265,6189.0
2024-12-05 10:50:00,114.02,114.02,113.69,113.69,10835.0,111.9559,111.9559,111.6319,111.6319,10835.0
2024-12-05 10:55:00,113.7,113.76,113.66,113.71,5188.0,111.6417,111.7006,111.6024,111.6515,5188.0
2024-12-05 11:00:00,113.71,113.74,113.62,113.65,20183.0,111.6515,111.681,111.5632,111.5926,20183.0
2024-12-05 11:05:00,113.65,113.8,113.64,113.68,5246.0,111.5926,111.7399,111.5828,111.6221,5246.0
2024-12-05 11:10:00,113.66,113.66,113.52,113.58,4796.0,111.6024,111.6024,111.465,111.5239,4796.0
2024-12-05 11:15:00,113.59,113.66,113.52,113.52,6580.0,111.5337,111.6024,111.465,111.465,6580.0
2024-12-05 11:20:00,113.51,113.67,113.5,113.67,5408.0,111.4552,111.6123,111.4453,111.6123,5408.0
2024-12-05 11:25:00,113.69,113.82,113.67,113.81,5918.0,111.6319,111.7596,111.6123,111.7497,5918.0
2024-12-05 11:30:00,113.81,113.82,113.59,113.69,10857.0,111.7497,111.7596,111.5337,111.6319,10857.0
2024-12-05 11:35:00,113.66,113.66,113.55,113.64,3998.0,111.6024,111.6024,111.4944,111.5828,3998.0
2024-12-05 11:40:00,113.65,113.75,113.65,113.67,9650.0,111.5926,111.6908,111.5926,111.6123,9650.0
2024-12-05 11:45:00,113.72,113.79,113.71,113.79,9141.0,111.6614,111.7301,111.6515,111.7301,9141.0
2024-12-05 11:50:00,113.79,113.8,113.74,113.79,3763.0,111.7301,111.7399,111.681,111.7301,3763.0
2024-12-05 11:55:00,113.79,113.79,113.7,113.73,12100.0,111.7301,111.7301,111.6417,111.6712,12100.0
2024-12-05 12:00:00,113.74,113.81,113.73,113.8,4709.0,111.681,111.7497,111.6712,111.7399,4709.0
2024-12-05 12:05:00,113.81,113.86,113.71,113.72,16121.0,111.7497,111.7988,111.6515,111.6614,16121.0
2024-12-05 12:10:00,113.72,113.72,113.67,113.68,8917.0,111.6614,111.6614,111.6123,111.6221,8917.0
2024-12-05 12:15:00,113.65,113.67,113.57,113.64,19633.0,111.5926,111.6123,111.5141,111.5828,19633.0
2024-12-05 12:20:00,113.65,113.69,113.64,113.69,8170.0,111.5926,111.6319,111.5828,111.6319,8170.0
2024-12-05 12:25:00,113.7,113.77,113.68,113.73,10649.0,111.6417,111.7105,111.6221,111.6712,10649.0
2024-12-05 12:30:00,113.74,113.79,113.7,113.79,7247.0,111.681,111.7301,111.6417,111.7301,7247.0
2024-12-05 12:35:00,113.82,113.83,113.75,113.83,7843.0,111.7596,111.7694,111.6908,111.7694,7843.0
2024-12-05 12:40:00,113.83,113.94,113.83,113.91,5466.0,111.7694,111.8774,111.7694,111.8479,5466.0
2024-12-05 12:45:00,113.9,113.95,113.89,113.9,5308.0,111.8381,111.8872,111.8283,111.8381,5308.0
2024-12-05 12:50:00,113.93,113.99,113.91,113.94,4396.0,111.8676,111.9265,111.8479,111.8774,4396.0
2024-12-05 12:55:00,113.94,114.03,113.94,114.01,8224.0,111.8774,111.9658,111.8774,111.9461,8224.0
2024-12-05 13:00:00,114.01,114.05,114.01,114.02,2755.0,111.9461,111.9854,111.9461,111.9559,2755.0
2024-12-05 13:05:00,114.0,114.02,113.96,113.96,4464.0,111.9363,111.9559,111.897,111.897,4464.0
2024-12-05 13:10:00,113.97,114.04,113.97,114.01,4749.0,111.9068,111.9756,111.9068,111.9461,4749.0
2024-12-05 13:15:00,114.02,114.08,114.01,114.08,5689.0,111.9559,112.0148,111.9461,112.0148,5689.0
2024-12-05 13:20:00,114.08,114.12,114.0,114.06,6315.0,112.0148,112.0541,111.9363,111.9952,6315.0
2024-12-05 13:25:00,114.11,114.18,114.03,114.07,3905.0,112.0443,112.113,111.9658,112.005,3905.0
2024-12-05 13:30:00,114.06,114.11,114.06,114.11,3031.0,111.9952,112.0443,111.9952,112.0443,3031.0
2024-12-05 13:35:00,114.11,114.14,114.09,114.09,5576.0,112.0443,112.0738,112.0247,112.0247,5576.0
2024-12-05 13:40:00,114.11,114.19,114.1,114.19,4043.0,112.0443,112.1229,112.0345,112.1229,4043.0
2024-12-05 13:45:00,114.2,114.25,114.18,114.22,5674.0,112.1327,112.1818,112.113,112.1523,5674.0
2024-12-05 13:50:00,114.22,114.3,114.17,114.3,5676.0,112.1523,112.2309,112.1032,112.2309,5676.0
2024-12-05 13:55:00,114.28,114.31,114.21,114.25,7116.0,112.2112,112.2407,112.1425,112.1818,7116.0
2024-12-05 14:00:00,114.24,114.24,114.08,114.08,8823.0,112.1719,112.1719,112.0148,112.0148,8823.0
2024-12-05 14:05:00,114.07,114.24,114.07,114.23,4948.0,112.005,112.1719,112.005,112.1621,4948.0
2024-12-05 14:10:00,114.22,114.23,114.04,114.05,6639.0,112.1523,112.1621,111.9756,111.9854,6639.0
2024-12-05 14:15:00,114.05,114.05,114.0,114.04,8321.0,111.9854,111.9854,111.9363,111.9756,8321.0
2024-12-05 14:20:00,114.03,114.05,114.01,114.04,4376.0,111.9658,111.9854,111.9461,111.9756,4376.0
2024-12-05 14:25:00,114.04,114.1,113.99,113.99,15946.0,111.9756,112.0345,111.9265,111.9265,15946.0
2024-12-05 14:30:00,113.98,114.04,113.96,114.04,8146.0,111.9167,111.9756,111.897,111.9756,8146.0
2024-12-05 14:35:00,114.05,114.11,114.05,114.06,7013.0,111.9854,112.0443,111.9854,111.9952,7013.0
2024-12-05 14:40:00,114.07,114.14,114.06,114.11,4393.0,112.005,112.0738,111.9952,112.0443,4393.0
2024-12-05 14:45:00,114.12,114.14,114.04,114.1,8468.0,112.0541,112.0738,111.9756,112.0345,8468.0
2024-12-05 14:50:00,114.14,114.18,114.08,114.08,8213.0,112.0738,112.113,112.0148,112.0148,8213.0
2024-12-05 14:55:00,114.07,114.1,114.06,114.08,5274.0,112.005,112.0345,111.9952,112.0148,5274.0
2024-12-05 15:00:00,114.08,114.13,114.07,114.09,4921.0,112.0148,112.0639,112.005,112.0247,4921.0
2024-12-05 15:05:00,114.09,114.12,114.02,114.04,4115.0,112.0247,112.0541,111.9559,111.9756,4115.0
2024-12-05 15:10:00,114.05,114.11,114.03,114.06,9854.0,111.9854,112.0443,111.9658,111.9952,9854.0
2024-12-05 15:15:00,114.06,114.12,114.02,114.12,18116.0,111.9952,112.0541,111.9559,112.0541,18116.0
2024-12-05 15:20:00,114.13,114.17,114.07,114.07,12436.0,112.0639,112.1032,112.005,112.005,12436.0
2024-12-05 15:25:00,114.08,114.13,114.07,114.08,16853.0,112.0148,112.0639,112.005,112.0148,16853.0
2024-12-05 15:30:00,114.09,114.2,114.09,114.16,18168.0,112.0247,112.1327,112.0247,112.0934,18168.0
2024-12-05 15:35:00,114.17,114.2,114.13,114.19,13312.0,112.1032,112.1327,112.0639,112.1229,13312.0
2024-12-05 15:40:00,114.19,114.23,114.12,114.14,14755.0,112.1229,112.1621,112.0541,112.0738,14755.0
2024-12-05 15:45:00,114.14,114.28,114.14,114.23,23783.0,112.0738,112.2112,112.0738,112.1621,23783.0
2024-12-05 15:50:00,114.22,114.26,114.08,114.09,46612.0,112.1523,112.1916,112.0148,112.0247,46612.0
2024-12-05 15:55:00,114.09,114.11,113.93,114.03,147240.0,112.0247,112.0443,111.8676,111.9658,147240.0
2024-12-06 09:30:00,113.84,114.35,113.65,113.73,27550.0,111.7792,112.28,111.5926,111.6712,27550.0
2024-12-06 09:35:00,113.71,113.75,113.54,113.67,11300.0,111.6515,111.6908,111.4846,111.6123,11300.0
2024-12-06 09:40:00,113.7,113.7,113.45,113.52,7013.0,111.6417,111.6417,111.3962,111.465,7013.0
2024-12-06 09:45:00,113.51,113.51,113.32,113.32,5762.0,111.4552,111.4552,111.2686,111.2686,5762.0
2024-12-06 09:50:00,113.32,113.36,113.13,113.14,4887.0,111.2686,111.3079,111.082,111.0919,4887.0
2024-12-06 09:55:00,113.14,113.49,113.09,113.49,6928.0,111.0919,111.4355,111.0428,111.4355,6928.0
2024-12-06 10:00:00,113.42,113.45,113.19,113.31,22256.0,111.3668,111.3962,111.141,111.2588,22256.0
2024-12-06 10:05:00,113.35,113.37,113.19,113.28,14305.0,111.2981,111.3177,111.141,111.2293,14305.0
2024-12-06 10:10:00,113.29,113.29,113.03,113.05,14977.0,111.2391,111.2391,110.9839,111.0035,14977.0
2024-12-06 10:15:00,113.05,113.05,112.85,112.89,18198.0,111.0035,111.0035,110.8071,110.8464,18198.0
2024-12-06 10:20:00,112.89,112.93,112.79,112.84,12627.0,110.8464,110.8857,110.7482,110.7973,12627.0
2024-12-06 10:25:00,112.85,112.98,112.85,112.97,3379.0,110.8071,110.9348,110.8071,110.9249,3379.0
2024-12-06 10:30:00,112.91,113.04,112.89,112.99,4009.0,110.866,110.9937,110.8464,110.9446,4009.0
2024-12-06 10:35:00,113.01,113.03,112.86,112.9,11947.0,110.9642,110.9839,110.8169,110.8562,11947.0
2024-12-06 10:40:00,112.88,112.9,112.76,112.87,7646.0,110.8366,110.8562,110.7187,110.8267,7646.0
2024-12-06 10:45:00,112.9,112.9,112.82,112.87,10087.0,110.8562,110.8562,110.7777,110.8267,10087.0
2024-12-06 10:50:00,112.85,112.93,112.78,112.92,6840.0,110.8071,110.8857,110.7384,110.8758,6840.0
2024-12-06 10:55:00,112.9,113.03,112.9,112.98,4126.0,110.8562,110.9839,110.8562,110.9348,4126.0
2024-12-06 11:00:00,113.0,113.0,112.9,112.92,9047.0,110.9544,110.9544,110.8562,110.8758,9047.0
2024-12-06 11:05:00,112.95,113.01,112.92,112.92,5806.0,110.9053,110.9642,110.8758,110.8758,5806.0
2024-12-06 11:10:00,112.93,113.01,112.91,112.96,5150.0,110.8857,110.9642,110.866,110.9151,5150.0
2024-12-06 11:15:00,112.96,112.96,112.84,112.87,8852.0,110.9151,110.9151,110.7973,110.8267,8852.0
2024-12-06 11:20:00,112.86,112.89,112.78,112.8,9125.0,110.8169,110.8464,110.7384,110.758,9125.0
2024-12-06 11:25:00,112.8,112.84,112.78,112.82,8883.0,110.758,110.7973,110.7384,110.7777,8883.0
2024-12-06 11:30:00,112.82,112.88,112.79,112.87,8702.0,110.7777,110.8366,110.7482,110.8267,8702.0
2024-12-06 11:35:00,112.85,112.9,112.82,112.84,3889.0,110.8071,110.8562,110.7777,110.7973,3889.0
2024-12-06 11:40:00,112.83,112.93,112.83,112.91,4475.0,110.7875,110.8857,110.7875,110.866,4475.0
2024-12-06 11:45:00,112.92,112.95,112.86,112.89,3666.0,110.8758,110.9053,110.8169,110.8464,3666.0
2024-12-06 11:50:00,112.9,112.97,112.81,112.97,5474.0,110.8562,110.9249,110.7678,110.9249,5474.0
2024-12-06 11:55:00,112.97,112.99,112.86,112.86,3620.0,110.9249,110.9446,110.8169,110.8169,3620.0
2024-12-06 12:00:00,112.83,112.84,112.75,112.76,10185.0,110.7875,110.7973,110.7089,110.7187,10185.0
2024-12-06 12:05:00,112.76,112.76,112.66,112.68,13583.0,110.7187,110.7187,110.6206,110.6402,13583.0
2024-12-06 12:10:00,112.67,112.72,112.52,112.52,16480.0,110.6304,110.6795,110.4831,110.4831,16480.0
2024-12-06 12:15:00,112.56,112.56,112.51,112.54,6180.0,110.5224,110.5224,110.4733,110.5027,6180.0
2024-12-06 12:20:00,112.55,112.61,112.43,112.48,16664.0,110.5125,110.5715,110.3947,110.4438,16664.0
2024-12-06 12:25:00,112.48,112.59,112.48,112.49,19873.0,110.4438,110.5518,110.4438,110.4536,19873.0
2024-12-06 12:30:00,112.51,112.51,112.43,112.45,18203.0,110.4733,110.4733,110.3947,110.4144,18203.0
2024-12-06 12:35:00,112.45,112.52,112.43,112.47,11343.0,110.4144,110.4831,110.3947,110.434,11343.0
2024-12-06 12:40:00,112.47,112.48,112.41,112.43,8227.0,110.434,110.4438,110.3751,110.3947,8227.0
2024-12-06 12:45:00,112.44,112.44,112.3,112.36,7087.0,110.4045,110.4045,110.2671,110.326,7087.0
2024-12-06 12:50:00,112.37,112.44,112.35,112.39,4188.0,110.3358,110.4045,110.3162,110.3554,4188.0
2024-12-06 12:55:00,112.39,112.45,112.38,112.41,3679.0,110.3554,110.4144,110.3456,110.3751,3679.0
2024-12-06 13:00:00,112.39,112.41,112.31,112.33,4205.0,110.3554,110.3751,110.2769,110.2965,4205.0
2024-12-06 13:05:00,112.33,112.47,112.29,112.44,16874.0,110.2965,110.434,110.2572,110.4045,16874.0
2024-12-06 13:10:00,112.44,112.44,112.33,112.41,3383.0,110.4045,110.4045,110.2965,110.3751,3383.0
2024-12-06 13:15:00,112.43,112.45,112.41,112.44,7435.0,110.3947,110.4144,110.3751,110.4045,7435.0
2024-12-06 13:20:00,112.43,112.44,112.31,112.31,8676.0,110.3947,110.4045,110.2769,110.2769,8676.0
2024-12-06 13:25:00,112.33,112.36,112.3,112.35,4679.0,110.2965,110.326,110.2671,110.3162,4679.0
2024-12-06 13:30:00,112.34,112.36,112.3,112.3,7275.0,110.3063,110.326,110.2671,110.2671,7275.0
2024-12-06 13:35:00,112.31,112.47,112.31,112.44,29556.0,110.2769,110.434,110.2769,110.4045,29556.0
2024-12-06 13:40:00,112.41,112.46,112.39,112.41,6943.0,110.3751,110.4242,110.3554,110.3751,6943.0
2024-12-06 13:45:00,112.41,112.49,112.37,112.38,3834.0,110.3751,110.4536,110.3358,110.3456,3834.0
2024-12-06 13:50:00,112.37,112.38,112.34,112.38,3793.0,110.3358,110.3456,110.3063,110.3456,3793.0
2024-12-06 13:55:00,112.4,112.42,112.34,112.36,8252.0,110.3653,110.3849,110.3063,110.326,8252.0
2024-12-06 14:00:00,112.34,112.37,112.29,112.35,10373.0,110.3063,110.3358,110.2572,110.3162,10373.0
2024-12-06 14:05:00,112.35,112.4,112.3,112.32,21949.0,110.3162,110.3653,110.2671,110.2867,21949.0
2024-12-06 14:10:00,112.31,112.33,112.21,112.23,12927.0,110.2769,110.2965,110.1787,110.1983,12927.0
2024-12-06 14:15:00,112.25,112.27,112.21,112.23,4833.0,110.218,110.2376,110.1787,110.1983,4833.0
2024-12-06 14:20:00,112.23,112.25,112.13,112.19,116742.0,110.1983,110.218,110.1001,110.1591,116742.0
2024-12-06 14:25:00,112.16,112.19,112.12,112.18,10936.0,110.1296,110.1591,110.0903,110.1492,10936.0
2024-12-06 14:30:00,112.19,112.24,112.18,112.19,22324.0,110.1591,110.2082,110.1492,110.1591,22324.0
2024-12-06 14:35:00,112.19,112.22,112.15,112.18,13735.0,110.1591,110.1885,110.1198,110.1492,13735.0
2024-12-06 14:40:00,112.17,112.24,112.16,112.21,8280.0,110.1394,110.2082,110.1296,110.1787,8280.0
2024-12-06 14:45:00,112.2,112.21,112.07,112.13,21907.0,110.1689,110.1787,110.0412,110.1001,21907.0
2024-12-06 14:50:00,112.13,112.16,112.03,112.03,6415.0,110.1001,110.1296,110.002,110.002,6415.0
2024-12-06 14:55:00,112.05,112.09,112.03,112.07,12408.0,110.0216,110.0609,110.002,110.0412,12408.0
2024-12-06 15:00:00,112.07,112.14,112.07,112.12,15330.0,110.0412,110.11,110.0412,110.0903,15330.0
2024-12-06 15:05:00,112.12,112.19,112.1,112.14,10435.0,110.0903,110.1591,110.0707,110.11,10435.0
2024-12-06 15:10:00,112.14,112.17,112.14,112.17,23669.0,110.11,110.1394,110.11,110.1394,23669.0
2024-12-06 15:15:00,112.17,112.26,112.16,112.19,22634.0,110.1394,110.2278,110.1296,110.1591,22634.0
2024-12-06 15:20:00,112.2,112.21,112.14,112.14,83890.0,110.1689,110.1787,110.11,110.11,83890.0
2024-12-06 15:25:00,112.14,112.14,112.06,112.07,9400.0,110.11,110.11,110.0314,110.0412,9400.0
2024-12-06 15:30:00,112.08,112.1,112.01,112.04,14030.0,110.0511,110.0707,109.9823,110.0118,14030.0
2024-12-06 15:35:00,112.04,112.09,111.95,112.05,63250.0,110.0118,110.0609,109.9234,110.0216,63250.0
2024-12-06 15:40:00,112.05,112.08,112.01,112.03,33234.0,110.0216,110.0511,109.9823,110.002,33234.0
2024-12-06 15:45:00,112.05,112.06,111.98,112.05,42552.0,110.0216,110.0314,109.9529,110.0216,42552.0
2024-12-06 15:50:00,112.06,112.14,111.96,112.02,51847.0,110.0314,110.11,109.9332,109.9921,51847.0
2024-12-06 15:55:00,112.01,112.18,111.98,112.04,262325.0,109.9823,110.1492,109.9529,110.0118,262325.0
2024-12-09 09:30:00,111.71,112.2,111.71,111.96,44762.0,109.6877,110.1689,109.6877,109.9332,44762.0
2024-12-09 09:35:00,111.98,112.01,111.59,111.79,22043.0,109.9529,109.9823,109.5699,109.7663,22043.0
2024-12-09 09:40:00,111.69,111.81,111.55,111.59,10807.0,109.6681,109.7859,109.5306,109.5699,10807.0
2024-12-09 09:45:00,111.58,111.72,111.49,111.53,17218.0,109.5601,109.6976,109.4717,109.511,17218.0
2024-12-09 09:50:00,111.47,111.65,111.42,111.61,17954.0,109.4521,109.6288,109.403,109.5896,17954.0
2024-12-09 09:55:00,111.6,111.87,111.58,111.82,20589.0,109.5797,109.8449,109.5601,109.7958,20589.0
2024-12-09 10:00:00,111.81,111.87,111.56,111.59,17616.0,109.7859,109.8449,109.5405,109.5699,17616.0
2024-12-09 10:05:00,111.6,111.72,111.4,111.4,25052.0,109.5797,109.6976,109.3834,109.3834,25052.0
2024-12-09 10:10:00,111.38,111.49,111.28,111.33,15757.0,109.3637,109.4717,109.2655,109.3146,15757.0
2024-12-09 10:15:00,111.34,111.45,111.29,111.44,9368.0,109.3244,109.4325,109.2754,109.4226,9368.0
2024-12-09 10:20:00,111.45,111.67,111.39,111.63,12253.0,109.4325,109.6485,109.3735,109.6092,12253.0
2024-12-09 10:25:00,111.65,111.78,111.62,111.77,12581.0,109.6288,109.7565,109.5994,109.7467,12581.0
2024-12-09 10:30:00,111.78,111.82,111.62,111.69,8418.0,109.7565,109.7958,109.5994,109.6681,8418.0
2024-12-09 10:35:00,111.68,111.99,111.67,111.94,9999.0,109.6583,109.9627,109.6485,109.9136,9999.0
2024-12-09 10:40:00,111.93,111.96,111.74,111.79,10133.0,109.9038,109.9332,109.7172,109.7663,10133.0
2024-12-09 10:45:00,111.79,111.81,111.67,111.76,5172.0,109.7663,109.7859,109.6485,109.7368,5172.0
2024-12-09 10:50:00,111.73,111.87,111.72,111.84,4618.0,109.7074,109.8449,109.6976,109.8154,4618.0
2024-12-09 10:55:00,111.85,112.01,111.81,111.98,7696.0,109.8252,109.9823,109.7859,109.9529,7696.0
2024-12-09 11:00:00,112.01,112.19,111.93,112.19,18232.0,109.9823,110.1591,109.9038,110.1591,18232.0
2024-12-09 11:05:00,112.2,112.3,112.12,112.27,14801.0,110.1689,110.2671,110.0903,110.2376,14801.0
2024-12-09 11:10:00,112.28,112.41,112.17,112.18,21567.0,110.2474,110.3751,110.1394,110.1492,21567.0
2024-12-09 11:15:00,112.16,112.17,111.97,112.02,10474.0,110.1296,110.1394,109.943,109.9921,10474.0
2024-12-09 11:20:00,112.0,112.04,111.85,111.85,16924.0,109.9725,110.0118,109.8252,109.8252,16924.0
2024-12-09 11:25:00,111.88,112.06,111.84,112.04,8883.0,109.8547,110.0314,109.8154,110.0118,8883.0
2024-12-09 11:30:00,112.04,112.15,112.03,112.15,5731.0,110.0118,110.1198,110.002,110.1198,5731.0
2024-12-09 11:35:00,112.14,112.24,112.08,112.08,10698.0,110.11,110.2082,110.0511,110.0511,10698.0
2024-12-09 11:40:00,112.09,112.22,112.09,112.18,8190.0,110.0609,110.1885,110.0609,110.1492,8190.0
2024-12-09 11:45:00,112.19,112.21,112.09,112.12,14281.0,110.1591,110.1787,110.0609,110.0903,14281.0
2024-12-09 11:50:00,112.13,112.17,112.03,112.08,5432.0,110.1001,110.1394,110.002,110.0511,5432.0
2024-12-09 11:55:00,112.07,112.1,112.01,112.1,12319.0,110.0412,110.0707,109.9823,110.0707,12319.0
2024-12-09 12:00:00,112.11,112.16,112.05,112.06,11006.0,110.0805,110.1296,110.0216,110.0314,11006.0
2024-12-09 12:05:00,112.05,112.07,112.01,112.04,9451.0,110.0216,110.0412,109.9823,110.0118,9451.0
2024-12-09 12:10:00,112.03,112.14,112.02,112.11,9128.0,110.002,110.11,109.9921,110.0805,9128.0
2024-12-09 12:15:00,112.11,112.24,112.11,112.24,7628.0,110.0805,110.2082,110.0805,110.2082,7628.0
2024-12-09 12:20:00,112.26,112.26,112.19,112.24,9656.0,110.2278,110.2278,110.1591,110.2082,9656.0
2024-12-09 12:25:00,112.24,112.33,112.23,112.32,15713.0,110.2082,110.2965,110.1983,110.2867,15713.0
2024-12-09 12:30:00,112.31,112.31,112.2,112.21,11601.0,110.2769,110.2769,110.1689,110.1787,11601.0
2024-12-09 12:35:00,112.22,112.26,112.16,112.25,11195.0,110.1885,110.2278,110.1296,110.218,11195.0
2024-12-09 12:40:00,112.25,112.25,112.21,112.23,7835.0,110.218,110.218,110.1787,110.1983,7835.0
2024-12-09 12:45:00,112.22,112.25,112.17,112.19,7385.0,110.1885,110.218,110.1394,110.1591,7385.0
2024-12-09 12:50:00,112.16,112.2,112.12,112.13,6694.0,110.1296,110.1689,110.0903,110.1001,6694.0
2024-12-09 12:55:00,112.13,112.14,112.07,112.07,6997.0,110.1001,110.11,110.0412,110.0412,6997.0
2024-12-09 13:00:00,112.04,112.13,112.02,112.11,6869.0,110.0118,110.1001,109.9921,110.0805,6869.0
2024-12-09 13:05:00,112.11,112.16,112.07,112.11,5969.0,110.0805,110.1296,110.0412,110.0805,5969.0
2024-12-09 13:10:00,112.09,112.16,112.08,112.12,5618.0,110.0609,110.1296,110.0511,110.0903,5618.0
2024-12-09 13:15:00,112.12,112.19,112.12,112.14,5400.0,110.0903,110.1591,110.0903,110.11,5400.0
2024-12-09 13:20:00,112.15,112.22,112.14,112.18,7439.0,110.1198,110.1885,110.11,110.1492,7439.0
2024-12-09 13:25:00,112.19,112.2,112.11,112.15,9024.0,110.1591,110.1689,110.0805,110.1198,9024.0
2024-12-09 13:30:00,112.14,112.23,112.12,112.13,8342.0,110.11,110.1983,110.0903,110.1001,8342.0
2024-12-09 13:35:00,112.14,112.2,112.13,112.19,6901.0,110.11,110.1689,110.1001,110.1591,6901.0
2024-12-09 13:40:00,112.18,112.3,112.17,112.27,14946.0,110.1492,110.2671,110.1394,110.2376,14946.0
2024-12-09 13:45:00,112.26,112.32,112.25,112.3,10520.0,110.2278,110.2867,110.218,110.2671,10520.0
2024-12-09 13:50:00,112.3,112.37,112.3,112.35,6750.0,110.2671,110.3358,110.2671,110.3162,6750.0
2024-12-09 13:55:00,112.37,112.42,112.35,112.38,11503.0,110.3358,110.3849,110.3162,110.3456,11503.0
2024-12-09 14:00:00,112.35,112.4,112.33,112.38,7268.0,110.3162,110.3653,110.2965,110.3456,7268.0
2024-12-09 14:05:00,112.36,112.43,112.34,112.37,11077.0,110.326,110.3947,110.3063,110.3358,11077.0
2024-12-09 14:10:00,112.37,112.47,112.36,112.42,15821.0,110.3358,110.434,110.326,110.3849,15821.0
2024-12-09 14:15:00,112.42,112.43,112.39,112.42,10902.0,110.3849,110.3947,110.3554,110.3849,10902.0
2024-12-09 14:20:00,112.4,112.45,112.4,112.44,10753.0,110.3653,110.4144,110.3653,110.4045,10753.0
2024-12-09 14:25:00,112.45,112.51,112.45,112.5,10113.0,110.4144,110.4733,110.4144,110.4634,10113.0
2024-12-09 14:30:00,112.5,112.55,112.5,112.55,8980.0,110.4634,110.5125,110.4634,110.5125,8980.0
2024-12-09 14:35:00,112.55,112.57,112.52,112.52,7245.0,110.5125,110.5322,110.4831,110.4831,7245.0
2024-12-09 14:40:00,112.51,112.51,112.42,112.43,6217.0,110.4733,110.4733,110.3849,110.3947,6217.0
2024-12-09 14:45:00,112.43,112.58,112.42,112.57,10178.0,110.3947,110.542,110.3849,110.5322,10178.0
2024-12-09 14:50:00,112.57,112.59,112.54,112.56,8397.0,110.5322,110.5518,110.5027,110.5224,8397.0
2024-12-09 14:55:00,112.58,112.6,112.45,112.49,8820.0,110.542,110.5616,110.4144,110.4536,8820.0
2024-12-09 15:00:00,112.51,112.54,112.41,112.43,6780.0,110.4733,110.5027,110.3751,110.3947,6780.0
2024-12-09 15:05:00,112.45,112.46,112.35,112.36,5299.0,110.4144,110.4242,110.3162,110.326,5299.0
2024-12-09 15:10:00,112.38,112.42,112.3,112.32,16232.0,110.3456,110.3849,110.2671,110.2867,16232.0
2024-12-09 15:15:00,112.33,112.42,112.33,112.38,14954.0,110.2965,110.3849,110.2965,110.3456,14954.0
2024-12-09 15:20:00,112.37,112.41,112.31,112.32,10693.0,110.3358,110.3751,110.2769,110.2867,10693.0
2024-12-09 15:25:00,112.31,112.34,112.24,112.26,25477.0,110.2769,110.3063,110.2082,110.2278,25477.0
2024-12-09 15:30:00,112.25,112.27,112.11,112.11,19989.0,110.218,110.2376,110.0805,110.0805,19989.0
2024-12-09 15:35:00,112.11,112.11,112.01,112.05,14833.0,110.0805,110.0805,109.9823,110.0216,14833.0
2024-12-09 15:40:00,112.05,112.05,111.98,111.98,13150.0,110.0216,110.0216,109.9529,109.9529,13150.0
2024-12-09 15:45:00,111.98,112.04,111.91,111.99,31114.0,109.9529,110.0118,109.8841,109.9627,31114.0
2024-12-09 15:50:00,112.0,112.0,111.75,111.79,51544.0,109.9725,109.9725,109.727,109.7663,51544.0
2024-12-09 15:55:00,111.8,111.94,111.77,111.87,165718.0,109.7761,109.9136,109.7467,109.8449,165718.0
2024-12-10 09:30:00,111.94,111.94,110.84,110.87,40339.0,109.9136,109.9136,108.8335,108.863,40339.0
2024-12-10 09:35:00,110.85,110.88,110.51,110.67,16421.0,108.8433,108.8728,108.5095,108.6666,16421.0
2024-12-10 09:40:00,110.67,110.67,110.32,110.43,13629.0,108.6666,108.6666,108.3229,108.4309,13629.0
2024-12-10 09:45:00,110.5,110.58,110.33,110.37,16583.0,108.4997,108.5782,108.3327,108.372,16583.0
2024-12-10 09:50:00,110.35,110.7,110.32,110.59,8735.0,108.3524,108.696,108.3229,108.588,8735.0
2024-12-10 09:55:00,110.65,110.91,110.6,110.91,9983.0,108.6469,108.9022,108.5978,108.9022,9983.0
2024-12-10 10:00:00,110.79,110.97,110.76,110.92,12837.0,108.7844,108.9611,108.7549,108.912,12837.0
2024-12-10 10:05:00,110.88,111.11,110.86,111.06,24060.0,108.8728,109.0986,108.8531,109.0495,24060.0
2024-12-10 10:10:00,111.02,111.18,111.01,111.04,9509.0,109.0102,109.1673,109.0004,109.0299,9509.0
2024-12-10 10:15:00,111.01,111.12,110.97,111.11,13249.0,109.0004,109.1084,108.9611,109.0986,13249.0
2024-12-10 10:20:00,111.1,111.12,111.0,111.09,16237.0,109.0888,109.1084,108.9906,109.079,16237.0
2024-12-10 10:25:00,111.15,111.15,111.07,111.09,8465.0,109.1379,109.1379,109.0593,109.079,8465.0
2024-12-10 10:30:00,111.12,111.17,110.96,111.07,16780.0,109.1084,109.1575,108.9513,109.0593,16780.0
2024-12-10 10:35:00,111.11,111.19,111.02,111.04,14215.0,109.0986,109.1772,109.0102,109.0299,14215.0
2024-12-10 10:40:00,111.04,111.22,111.04,111.14,10840.0,109.0299,109.2066,109.0299,109.1281,10840.0
2024-12-10 10:45:00,111.13,111.23,111.05,111.21,9095.0,109.1182,109.2164,109.0397,109.1968,9095.0
2024-12-10 10:50:00,111.24,111.29,111.21,111.23,9479.0,109.2263,109.2754,109.1968,109.2164,9479.0
2024-12-10 10:55:00,111.23,111.42,111.22,111.29,16698.0,109.2164,109.403,109.2066,109.2754,16698.0
2024-12-10 11:00:00,111.24,111.39,111.23,111.39,19751.0,109.2263,109.3735,109.2164,109.3735,19751.0
2024-12-10 11:05:00,111.38,111.47,111.33,111.47,17023.0,109.3637,109.4521,109.3146,109.4521,17023.0
2024-12-10 11:10:00,111.43,111.43,111.23,111.27,7222.0,109.4128,109.4128,109.2164,109.2557,7222.0
2024-12-10 11:15:00,111.27,111.27,111.11,111.14,10877.0,109.2557,109.2557,109.0986,109.1281,10877.0
2024-12-10 11:20:00,111.12,111.12,111.04,111.08,14491.0,109.1084,109.1084,109.0299,109.0692,14491.0
2024-12-10 11:25:00,111.1,111.37,111.1,111.34,11202.0,109.0888,109.3539,109.0888,109.3244,11202.0
2024-12-10 11:30:00,111.32,111.38,111.25,111.36,10156.0,109.3048,109.3637,109.2361,109.3441,10156.0
2024-12-10 11:35:00,111.36,111.36,111.27,111.35,13745.0,109.3441,109.3441,109.2557,109.3343,13745.0
2024-12-10 11:40:00,111.36,111.4,111.32,111.32,26078.0,109.3441,109.3834,109.3048,109.3048,26078.0
2024-12-10 11:45:00,111.31,111.38,111.25,111.25,18659.0,109.295,109.3637,109.2361,109.2361,18659.0
2024-12-10 11:50:00,111.25,111.33,111.13,111.16,14062.0,109.2361,109.3146,109.1182,109.1477,14062.0
2024-12-10 11:55:00,111.15,111.23,111.11,111.11,13630.0,109.1379,109.2164,109.0986,109.0986,13630.0
2024-12-10 12:00:00,111.13,111.22,111.06,111.09,8230.0,109.1182,109.2066,109.0495,109.079,8230.0
2024-12-10 12:05:00,111.14,111.21,111.13,111.18,15477.0,109.1281,109.1968,109.1182,109.1673,15477.0
2024-12-10 12:10:00,111.19,111.31,111.15,111.29,15651.0,109.1772,109.295,109.1379,109.2754,15651.0
2024-12-10 12:15:00,111.3,111.31,111.23,111.25,8825.0,109.2852,109.295,109.2164,109.2361,8825.0
2024-12-10 12:20:00,111.24,111.24,111.1,111.1,8565.0,109.2263,109.2263,109.0888,109.0888,8565.0
2024-12-10 12:25:00,111.07,111.24,111.06,111.2,12604.0,109.0593,109.2263,109.0495,109.187,12604.0
2024-12-10 12:30:00,111.23,111.25,111.15,111.15,8732.0,109.2164,109.2361,109.1379,109.1379,8732.0
2024-12-10 12:35:00,111.18,111.18,111.05,111.06,10290.0,109.1673,109.1673,109.0397,109.0495,10290.0
2024-12-10 12:40:00,111.05,111.16,111.04,111.08,12225.0,109.0397,109.1477,109.0299,109.0692,12225.0
2024-12-10 12:45:00,111.09,111.14,111.03,111.06,19043.0,109.079,109.1281,109.0201,109.0495,19043.0
2024-12-10 12:50:00,111.06,111.18,111.05,111.15,14116.0,109.0495,109.1673,109.0397,109.1379,14116.0
2024-12-10 12:55:00,111.14,111.25,111.14,111.17,12405.0,109.1281,109.2361,109.1281,109.1575,12405.0
2024-12-10 13:00:00,111.17,111.17,111.08,111.13,11230.0,109.1575,109.1575,109.0692,109.1182,11230.0
2024-12-10 13:05:00,111.11,111.23,111.08,111.23,14144.0,109.0986,109.2164,109.0692,109.2164,14144.0
2024-12-10 13:10:00,111.2,111.23,111.13,111.22,12868.0,109.187,109.2164,109.1182,109.2066,12868.0
2024-12-10 13:15:00,111.21,111.21,111.13,111.16,8731.0,109.1968,109.1968,109.1182,109.1477,8731.0
2024-12-10 13:20:00,111.17,111.17,110.99,111.03,25349.0,109.1575,109.1575,108.9808,109.0201,25349.0
2024-12-10 13:25:00,111.02,111.12,110.98,111.11,22536.0,109.0102,109.1084,108.971,109.0986,22536.0
2024-12-10 13:30:00,111.1,111.1,110.95,110.99,8548.0,109.0888,109.0888,108.9415,108.9808,8548.0
2024-12-10 13:35:00,111.0,111.11,110.99,111.11,6640.0,108.9906,109.0986,108.9808,109.0986,6640.0
2024-12-10 13:40:00,111.15,111.18,111.03,111.06,11719.0,109.1379,109.1673,109.0201,109.0495,11719.0
2024-12-10 13:45:00,111.04,111.11,111.01,111.04,13032.0,109.0299,109.0986,109.0004,109.0299,13032.0
2024-12-10 13:50:00,111.02,111.08,111.02,111.07,10735.0,109.0102,109.0692,109.0102,109.0593,10735.0
2024-12-10 13:55:00,111.06,111.08,110.96,111.03,14371.0,109.0495,109.0692,108.9513,109.0201,14371.0
2024-12-10 14:00:00,111.04,111.06,110.96,110.96,8398.0,109.0299,109.0495,108.9513,108.9513,8398.0
2024-12-10 14:05:00,110.96,111.14,110.95,111.14,18168.0,108.9513,109.1281,108.9415,109.1281,18168.0
2024-12-10 14:10:00,111.12,111.15,111.08,111.13,22507.0,109.1084,109.1379,109.0692,109.1182,22507.0
2024-12-10 14:15:00,111.15,111.23,111.14,111.21,14991.0,109.1379,109.2164,109.1281,109.1968,14991.0
2024-12-10 14:20:00,111.21,111.23,111.14,111.21,14661.0,109.1968,109.2164,109.1281,109.1968,14661.0
2024-12-10 14:25:00,111.2,111.26,111.2,111.23,14501.0,109.187,109.2459,109.187,109.2164,14501.0
2024-12-10 14:30:00,111.24,111.31,111.22,111.28,15728.0,109.2263,109.295,109.2066,109.2655,15728.0
2024-12-10 14:35:00,111.28,111.39,111.28,111.39,9127.0,109.2655,109.3735,109.2655,109.3735,9127.0
2024-12-10 14:40:00,111.4,111.41,111.25,111.34,48117.0,109.3834,109.3932,109.2361,109.3244,48117.0
2024-12-10 14:45:00,111.34,111.39,111.23,111.39,20122.0,109.3244,109.3735,109.2164,109.3735,20122.0
2024-12-10 14:50:00,111.4,111.41,111.33,111.37,13283.0,109.3834,109.3932,109.3146,109.3539,13283.0
2024-12-10 14:55:00,111.37,111.41,111.33,111.38,19700.0,109.3539,109.3932,109.3146,109.3637,19700.0
2024-12-10 15:00:00,111.36,111.47,111.32,111.46,17808.0,109.3441,109.4521,109.3048,109.4423,17808.0
2024-12-10 15:05:00,111.47,111.54,111.4,111.41,12553.0,109.4521,109.5208,109.3834,109.3932,12553.0
2024-12-10 15:10:00,111.39,111.43,111.33,111.37,12313.0,109.3735,109.4128,109.3146,109.3539,12313.0
2024-12-10 15:15:00,111.37,111.42,111.23,111.31,34306.0,109.3539,109.403,109.2164,109.295,34306.0
2024-12-10 15:20:00,111.32,111.32,111.26,111.27,21840.0,109.3048,109.3048,109.2459,109.2557,21840.0
2024-12-10 15:25:00,111.29,111.38,111.28,111.36,19451.0,109.2754,109.3637,109.2655,109.3441,19451.0
2024-12-10 15:30:00,111.35,111.42,111.26,111.4,23840.0,109.3343,109.403,109.2459,109.3834,23840.0
2024-12-10 15:35:00,111.4,111.42,111.31,111.38,21518.0,109.3834,109.403,109.295,109.3637,21518.0
2024-12-10 15:40:00,111.38,111.38,111.29,111.29,30759.0,109.3637,109.3637,109.2754,109.2754,30759.0
2024-12-10 15:45:00,111.3,111.31,111.16,111.19,39110.0,109.2852,109.295,109.1477,109.1772,39110.0
2024-12-10 15:50:00,111.2,111.2,110.96,111.06,64934.0,109.187,109.187,108.9513,109.0495,64934.0
2024-12-10 15:55:00,111.07,111.14,110.99,111.14,203024.0,109.0593,109.1281,108.9808,109.1281,203024.0
2024-12-11 09:30:00,110.8,110.99,110.57,110.87,33682.0,108.7942,108.9808,108.5684,108.863,33682.0
2024-12-11 09:35:00,110.8,110.9,110.67,110.86,12044.0,108.7942,108.8924,108.6666,108.8531,12044.0
2024-12-11 09:40:00,110.87,110.95,110.71,110.77,12712.0,108.863,108.9415,108.7059,108.7648,12712.0
2024-12-11 09:45:00,110.7,110.81,110.47,110.54,31476.0,108.696,108.804,108.4702,108.5389,31476.0
2024-12-11 09:50:00,110.48,110.63,110.28,110.38,33218.0,108.48,108.6273,108.2836,108.3818,33218.0
2024-12-11 09:55:00,110.32,110.56,110.32,110.37,8056.0,108.3229,108.5586,108.3229,108.372,8056.0
2024-12-11 10:00:00,110.33,110.41,110.15,110.38,32814.0,108.3327,108.4113,108.156,108.3818,32814.0
2024-12-11 10:05:00,110.41,110.47,110.22,110.25,21487.0,108.4113,108.4702,108.2247,108.2542,21487.0
2024-12-11 10:10:00,110.26,110.36,110.22,110.25,22161.0,108.264,108.3622,108.2247,108.2542,22161.0
2024-12-11 10:15:00,110.2,110.27,110.16,110.17,22128.0,108.2051,108.2738,108.1658,108.1756,22128.0
2024-12-11 10:20:00,110.18,110.48,110.16,110.41,27574.0,108.1854,108.48,108.1658,108.4113,27574.0
2024-12-11 10:25:00,110.43,110.45,110.28,110.44,14363.0,108.4309,108.4506,108.2836,108.4407,14363.0
2024-12-11 10:30:00,110.41,110.43,110.16,110.16,13082.0,108.4113,108.4309,108.1658,108.1658,13082.0
2024-12-11 10:35:00,110.15,110.32,110.15,110.3,10828.0,108.156,108.3229,108.156,108.3033,10828.0
2024-12-11 10:40:00,110.29,110.45,110.24,110.38,15361.0,108.2935,108.4506,108.2444,108.3818,15361.0
2024-12-11 10:45:00,110.39,110.53,110.36,110.52,12974.0,108.3916,108.5291,108.3622,108.5193,12974.0
2024-12-11 10:50:00,110.52,110.55,110.48,110.53,10237.0,108.5193,108.5487,108.48,108.5291,10237.0
2024-12-11 10:55:00,110.54,110.59,110.45,110.45,84577.0,108.5389,108.588,108.4506,108.4506,84577.0
2024-12-11 11:00:00,110.42,110.42,110.26,110.28,12137.0,108.4211,108.4211,108.264,108.2836,12137.0
2024-12-11 11:05:00,110.28,110.31,110.14,110.16,21166.0,108.2836,108.3131,108.1462,108.1658,21166.0
2024-12-11 11:10:00,110.14,110.22,110.12,110.12,10936.0,108.1462,108.2247,108.1265,108.1265,10936.0
2024-12-11 11:15:00,110.14,110.14,109.96,110.1,25599.0,108.1462,108.1462,107.9694,108.1069,25599.0
2024-12-11 11:20:00,110.1,110.12,109.96,110.01,14016.0,108.1069,108.1265,107.9694,108.0185,14016.0
2024-12-11 11:25:00,110.02,110.08,110.01,110.02,11666.0,108.0283,108.0873,108.0185,108.0283,11666.0
2024-12-11 11:30:00,110.04,110.05,109.86,109.88,25153.0,108.048,108.0578,107.8712,107.8909,25153.0
2024-12-11 11:35:00,109.88,110.19,109.82,110.15,41146.0,107.8909,108.1953,107.832,108.156,41146.0
2024-12-11 11:40:00,110.15,110.22,110.08,110.13,38945.0,108.156,108.2247,108.0873,108.1364,38945.0
2024-12-11 11:45:00,110.14,110.2,110.09,110.1,18938.0,108.1462,108.2051,108.0971,108.1069,18938.0
2024-12-11 11:50:00,110.09,110.13,109.97,110.01,18826.0,108.0971,108.1364,107.9792,108.0185,18826.0
2024-12-11 11:55:00,110.0,110.13,109.94,110.07,14143.0,108.0087,108.1364,107.9498,108.0774,14143.0
2024-12-11 12:00:00,110.05,110.08,110.0,110.03,16897.0,108.0578,108.0873,108.0087,108.0382,16897.0
2024-12-11 12:05:00,110.05,110.08,109.98,110.07,20192.0,108.0578,108.0873,107.9891,108.0774,20192.0
2024-12-11 12:10:00,110.06,110.14,110.02,110.04,47643.0,108.0676,108.1462,108.0283,108.048,47643.0
2024-12-11 12:15:00,110.01,110.03,109.93,109.95,16284.0,108.0185,108.0382,107.94,107.9596,16284.0
2024-12-11 12:20:00,109.95,110.0,109.81,109.82,17430.0,107.9596,108.0087,107.8221,107.832,17430.0
2024-12-11 12:25:00,109.84,109.91,109.8,109.82,16332.0,107.8516,107.9203,107.8123,107.832,16332.0
2024-12-11 12:30:00,109.78,109.82,109.73,109.75,13049.0,107.7927,107.832,107.7436,107.7632,13049.0
2024-12-11 12:35:00,109.75,109.75,109.64,109.65,27125.0,107.7632,107.7632,107.6552,107.665,27125.0
2024-12-11 12:40:00,109.65,109.66,109.58,109.6,29263.0,107.665,107.6749,107.5963,107.6159,29263.0
2024-12-11 12:45:00,109.59,109.65,109.5,109.52,20757.0,107.6061,107.665,107.5178,107.5374,20757.0
2024-12-11 12:50:00,109.53,109.63,109.51,109.58,19593.0,107.5472,107.6454,107.5276,107.5963,19593.0
2024-12-11 12:55:00,109.59,109.63,109.53,109.58,27551.0,107.6061,107.6454,107.5472,107.5963,27551.0
2024-12-11 13:00:00,109.59,109.65,109.5,109.63,53668.0,107.6061,107.665,107.5178,107.6454,53668.0
2024-12-11 13:05:00,109.64,109.65,109.52,109.62,19734.0,107.6552,107.665,107.5374,107.6356,19734.0
2024-12-11 13:10:00,109.62,109.63,109.5,109.51,26033.0,107.6356,107.6454,107.5178,107.5276,26033.0
2024-12-11 13:15:00,109.51,109.52,109.41,109.42,27696.0,107.5276,107.5374,107.4294,107.4392,27696.0
2024-12-11 13:20:00,109.42,109.51,109.38,109.47,23412.0,107.4392,107.5276,107.3999,107.4883,23412.0
2024-12-11 13:25:00,109.46,109.54,109.42,109.45,29334.0,107.4785,107.557,107.4392,107.4687,29334.0
2024-12-11 13:30:00,109.45,109.46,109.36,109.45,25195.0,107.4687,107.4785,107.3803,107.4687,25195.0
2024-12-11 13:35:00,109.45,109.52,109.45,109.5,13473.0,107.4687,107.5374,107.4687,107.5178,13473.0
2024-12-11 13:40:00,109.51,109.52,109.39,109.44,24388.0,107.5276,107.5374,107.4097,107.4588,24388.0
2024-12-11 13:45:00,109.44,109.5,109.38,109.38,7350.0,107.4588,107.5178,107.3999,107.3999,7350.0
2024-12-11 13:50:00,109.37,109.45,109.37,109.42,15391.0,107.3901,107.4687,107.3901,107.4392,15391.0
2024-12-11 13:55:00,109.42,109.42,109.36,109.38,21794.0,107.4392,107.4392,107.3803,107.3999,21794.0
2024-12-11 14:00:00,109.38,109.43,109.33,109.42,12075.0,107.3999,107.449,107.3508,107.4392,12075.0
2024-12-11 14:05:00,109.43,109.49,109.42,109.48,11485.0,107.449,107.5079,107.4392,107.4981,11485.0
2024-12-11 14:10:00,109.48,109.49,109.41,109.43,15037.0,107.4981,107.5079,107.4294,107.449,15037.0
2024-12-11 14:15:00,109.44,109.45,109.38,109.43,28077.0,107.4588,107.4687,107.3999,107.449,28077.0
2024-12-11 14:20:00,109.43,109.44,109.34,109.36,13105.0,107.449,107.4588,107.3607,107.3803,13105.0
2024-12-11 14:25:00,109.35,109.37,109.28,109.35,32279.0,107.3705,107.3901,107.3017,107.3705,32279.0
2024-12-11 14:30:00,109.32,109.33,109.25,109.26,14945.0,107.341,107.3508,107.2723,107.2821,14945.0
2024-12-11 14:35:00,109.26,109.31,109.24,109.31,25517.0,107.2821,107.3312,107.2625,107.3312,25517.0
2024-12-11 14:40:00,109.31,109.39,109.29,109.35,18956.0,107.3312,107.4097,107.3116,107.3705,18956.0
2024-12-11 14:45:00,109.35,109.46,109.35,109.45,18624.0,107.3705,107.4785,107.3705,107.4687,18624.0
2024-12-11 14:50:00,109.45,109.46,109.41,109.44,14967.0,107.4687,107.4785,107.4294,107.4588,14967.0
2024-12-11 14:55:00,109.44,109.45,109.35,109.38,25037.0,107.4588,107.4687,107.3705,107.3999,25037.0
2024-12-11 15:00:00,109.39,109.4,109.37,109.39,20594.0,107.4097,107.4196,107.3901,107.4097,20594.0
2024-12-11 15:05:00,109.39,109.39,109.28,109.3,23746.0,107.4097,107.4097,107.3017,107.3214,23746.0
2024-12-11 15:10:00,109.31,109.34,109.3,109.33,19414.0,107.3312,107.3607,107.3214,107.3508,19414.0
2024-12-11 15:15:00,109.33,109.33,109.27,109.3,26961.0,107.3508,107.3508,107.2919,107.3214,26961.0
2024-12-11 15:20:00,109.29,109.33,109.25,109.27,15728.0,107.3116,107.3508,107.2723,107.2919,15728.0
2024-12-11 15:25:00,109.26,109.31,109.2,109.3,30631.0,107.2821,107.3312,107.2232,107.3214,30631.0
2024-12-11 15:30:00,109.3,109.31,109.19,109.19,29529.0,107.3214,107.3312,107.2134,107.2134,29529.0
2024-12-11 15:35:00,109.18,109.35,109.17,109.33,37687.0,107.2035,107.3705,107.1937,107.3508,37687.0
2024-12-11 15:40:00,109.32,109.33,109.21,109.26,31800.0,107.341,107.3508,107.233,107.2821,31800.0
2024-12-11 15:45:00,109.26,109.48,109.25,109.35,39417.0,107.2821,107.4981,107.2723,107.3705,39417.0
2024-12-11 15:50:00,109.35,109.72,109.35,109.62,82082.0,107.3705,107.7338,107.3705,107.6356,82082.0
2024-12-11 15:55:00,109.62,109.68,109.53,109.59,179428.0,107.6356,107.6945,107.5472,107.6061,179428.0
2024-12-12 09:30:00,110.21,110.32,109.61,109.7,55587.0,108.2149,108.3229,107.6258,107.7141,55587.0
2024-12-12 09:35:00,109.63,109.87,109.41,109.63,10349.0,107.6454,107.8811,107.4294,107.6454,10349.0
2024-12-12 09:40:00,109.57,109.74,109.57,109.74,16929.0,107.5865,107.7534,107.5865,107.7534,16929.0
2024-12-12 09:45:00,109.55,109.67,109.51,109.67,12697.0,107.5669,107.6847,107.5276,107.6847,12697.0
2024-12-12 09:50:00,109.64,109.81,109.63,109.7,9205.0,107.6552,107.8221,107.6454,107.7141,9205.0
2024-12-12 09:55:00,109.7,109.81,109.56,109.77,11574.0,107.7141,107.8221,107.5767,107.7829,11574.0
2024-12-12 10:00:00,109.81,109.89,109.58,109.58,22022.0,107.8221,107.9007,107.5963,107.5963,22022.0
2024-12-12 10:05:00,109.56,109.83,109.56,109.83,17335.0,107.5767,107.8418,107.5767,107.8418,17335.0
2024-12-12 10:10:00,109.81,109.84,109.72,109.75,9629.0,107.8221,107.8516,107.7338,107.7632,9629.0
2024-12-12 10:15:00,109.76,109.8,109.55,109.65,11169.0,107.773,107.8123,107.5669,107.665,11169.0
2024-12-12 10:20:00,109.67,109.69,109.57,109.61,4725.0,107.6847,107.7043,107.5865,107.6258,4725.0
2024-12-12 10:25:00,109.63,109.82,109.57,109.73,14101.0,107.6454,107.832,107.5865,107.7436,14101.0
2024-12-12 10:30:00,109.75,109.91,109.73,109.9,18716.0,107.7632,107.9203,107.7436,107.9105,18716.0
2024-12-12 10:35:00,109.9,109.95,109.7,109.76,12441.0,107.9105,107.9596,107.7141,107.773,12441.0
2024-12-12 10:40:00,109.77,109.87,109.71,109.81,8407.0,107.7829,107.8811,107.724,107.8221,8407.0
2024-12-12 10:45:00,109.82,109.82,109.74,109.77,10368.0,107.832,107.832,107.7534,107.7829,10368.0
2024-12-12 10:50:00,109.76,109.82,109.7,109.82,5763.0,107.773,107.832,107.7141,107.832,5763.0
2024-12-12 10:55:00,109.82,109.88,109.77,109.82,11437.0,107.832,107.8909,107.7829,107.832,11437.0
2024-12-12 11:00:00,109.83,109.84,109.64,109.76,16936.0,107.8418,107.8516,107.6552,107.773,16936.0
2024-12-12 11:05:00,109.73,109.78,109.68,109.7,6798.0,107.7436,107.7927,107.6945,107.7141,6798.0
2024-12-12 11:10:00,109.72,109.83,109.68,109.68,6820.0,107.7338,107.8418,107.6945,107.6945,6820.0
2024-12-12 11:15:00,109.69,109.76,109.64,109.73,14423.0,107.7043,107.773,107.6552,107.7436,14423.0
2024-12-12 11:20:00,109.73,109.77,109.71,109.75,5942.0,107.7436,107.7829,107.724,107.7632,5942.0
2024-12-12 11:25:00,109.76,109.8,109.67,109.67,4975.0,107.773,107.8123,107.6847,107.6847,4975.0
2024-12-12 11:30:00,109.67,109.74,109.67,109.68,11767.0,107.6847,107.7534,107.6847,107.6945,11767.0
2024-12-12 11:35:00,109.67,109.76,109.66,109.68,8761.0,107.6847,107.773,107.6749,107.6945,8761.0
2024-12-12 11:40:00,109.7,109.72,109.65,109.68,5805.0,107.7141,107.7338,107.665,107.6945,5805.0
2024-12-12 11:45:00,109.7,109.72,109.57,109.57,8544.0,107.7141,107.7338,107.5865,107.5865,8544.0
2024-12-12 11:50:00,109.57,109.59,109.51,109.53,5321.0,107.5865,107.6061,107.5276,107.5472,5321.0
2024-12-12 11:55:00,109.54,109.57,109.42,109.43,11821.0,107.557,107.5865,107.4392,107.449,11821.0
2024-12-12 12:00:00,109.43,109.47,109.34,109.38,8860.0,107.449,107.4883,107.3607,107.3999,8860.0
2024-12-12 12:05:00,109.36,109.39,109.24,109.26,7040.0,107.3803,107.4097,107.2625,107.2821,7040.0
2024-12-12 12:10:00,109.25,109.31,109.17,109.19,60268.0,107.2723,107.3312,107.1937,107.2134,60268.0
2024-12-12 12:15:00,109.21,109.25,109.06,109.13,18284.0,107.233,107.2723,107.0857,107.1545,18284.0
2024-12-12 12:20:00,109.11,109.18,109.09,109.11,6649.0,107.1348,107.2035,107.1152,107.1348,6649.0
2024-12-12 12:25:00,109.13,109.15,109.07,109.11,4758.0,107.1545,107.1741,107.0955,107.1348,4758.0
2024-12-12 12:30:00,109.13,109.17,109.07,109.15,5334.0,107.1545,107.1937,107.0955,107.1741,5334.0
2024-12-12 12:35:00,109.15,109.19,109.1,109.12,9231.0,107.1741,107.2134,107.125,107.1446,9231.0
2024-12-12 12:40:00,109.12,109.12,108.98,108.98,11850.0,107.1446,107.1446,107.0072,107.0072,11850.0
2024-12-12 12:45:00,109.02,109.05,108.88,108.89,23368.0,107.0464,107.0759,106.909,106.9188,23368.0
2024-12-12 12:50:00,108.89,108.89,108.81,108.82,8828.0,106.9188,106.9188,106.8402,106.8501,8828.0
2024-12-12 12:55:00,108.81,108.97,108.81,108.97,6812.0,106.8402,106.9973,106.8402,106.9973,6812.0
2024-12-12 13:00:00,108.97,109.02,108.92,108.93,5747.0,106.9973,107.0464,106.9483,106.9581,5747.0
2024-12-12 13:05:00,108.94,109.02,108.91,109.0,12980.0,106.9679,107.0464,106.9384,107.0268,12980.0
2024-12-12 13:10:00,108.94,108.95,108.89,108.94,6724.0,106.9679,106.9777,106.9188,106.9679,6724.0
2024-12-12 13:15:00,108.95,109.03,108.93,109.01,5516.0,106.9777,107.0563,106.9581,107.0366,5516.0
2024-12-12 13:20:00,109.03,109.17,109.03,109.15,19157.0,107.0563,107.1937,107.0563,107.1741,19157.0
2024-12-12 13:25:00,109.16,109.19,109.1,109.12,29695.0,107.1839,107.2134,107.125,107.1446,29695.0
2024-12-12 13:30:00,109.13,109.14,109.09,109.1,13925.0,107.1545,107.1643,107.1152,107.125,13925.0
2024-12-12 13:35:00,109.11,109.16,109.05,109.14,31331.0,107.1348,107.1839,107.0759,107.1643,31331.0
2024-12-12 13:40:00,109.14,109.16,109.03,109.14,12641.0,107.1643,107.1839,107.0563,107.1643,12641.0
2024-12-12 13:45:00,109.12,109.17,109.06,109.06,7062.0,107.1446,107.1937,107.0857,107.0857,7062.0
2024-12-12 13:50:00,109.1,109.1,109.06,109.09,5793.0,107.125,107.125,107.0857,107.1152,5793.0
2024-12-12 13:55:00,109.09,109.1,109.01,109.01,5216.0,107.1152,107.125,107.0366,107.0366,5216.0
2024-12-12 14:00:00,109.02,109.08,108.99,109.05,12508.0,107.0464,107.1054,107.017,107.0759,12508.0
2024-12-12 14:05:00,109.05,109.1,109.03,109.03,8270.0,107.0759,107.125,107.0563,107.0563,8270.0
2024-12-12 14:10:00,109.03,109.03,108.9,108.91,11506.0,107.0563,107.0563,106.9286,106.9384,11506.0
2024-12-12 14:15:00,108.91,109.01,108.9,108.97,26393.0,106.9384,107.0366,106.9286,106.9973,26393.0
2024-12-12 14:20:00,108.96,109.09,108.96,109.03,19607.0,106.9875,107.1152,106.9875,107.0563,19607.0
2024-12-12 14:25:00,109.03,109.05,108.97,108.98,14197.0,107.0563,107.0759,106.9973,107.0072,14197.0
2024-12-12 14:30:00,108.98,108.98,108.94,108.96,10193.0,107.0072,107.0072,106.9679,106.9875,10193.0
2024-12-12 14:35:00,108.95,109.02,108.93,109.02,10001.0,106.9777,107.0464,106.9581,107.0464,10001.0
2024-12-12 14:40:00,109.02,109.02,108.94,108.96,12037.0,107.0464,107.0464,106.9679,106.9875,12037.0
2024-12-12 14:45:00,108.98,109.0,108.94,108.99,10333.0,107.0072,107.0268,106.9679,107.017,10333.0
2024-12-12 14:50:00,108.99,109.0,108.81,108.84,20146.0,107.017,107.0268,106.8402,106.8697,20146.0
2024-12-12 14:55:00,108.82,108.84,108.77,108.8,15829.0,106.8501,106.8697,106.801,106.8304,15829.0
2024-12-12 15:00:00,108.79,108.85,108.79,108.8,19876.0,106.8206,106.8795,106.8206,106.8304,19876.0
2024-12-12 15:05:00,108.8,108.94,108.77,108.94,16465.0,106.8304,106.9679,106.801,106.9679,16465.0
2024-12-12 15:10:00,108.92,109.01,108.92,108.99,17889.0,106.9483,107.0366,106.9483,107.017,17889.0
2024-12-12 15:15:00,108.98,109.07,108.97,109.07,21907.0,107.0072,107.0955,106.9973,107.0955,21907.0
2024-12-12 15:20:00,109.07,109.14,109.07,109.12,19033.0,107.0955,107.1643,107.0955,107.1446,19033.0
2024-12-12 15:25:00,109.14,109.14,109.01,109.07,17712.0,107.1643,107.1643,107.0366,107.0955,17712.0
2024-12-12 15:30:00,109.07,109.12,109.04,109.12,21697.0,107.0955,107.1446,107.0661,107.1446,21697.0
2024-12-12 15:35:00,109.12,109.16,109.07,109.15,24351.0,107.1446,107.1839,107.0955,107.1741,24351.0
2024-12-12 15:40:00,109.15,109.19,109.13,109.16,23020.0,107.1741,107.2134,107.1545,107.1839,23020.0
2024-12-12 15:45:00,109.18,109.29,109.16,109.21,33493.0,107.2035,107.3116,107.1839,107.233,33493.0
2024-12-12 15:50:00,109.2,109.28,109.07,109.09,57719.0,107.2232,107.3017,107.0955,107.1152,57719.0
2024-12-12 15:55:00,109.1,109.19,109.06,109.16,156969.0,107.125,107.2134,107.0857,107.1839,156969.0
2024-12-13 09:30:00,109.66,110.0,109.31,109.65,82235.0,107.6749,108.0087,107.3312,107.665,82235.0
2024-12-13 09:35:00,109.73,109.77,109.47,109.67,19347.0,107.7436,107.7829,107.4883,107.6847,19347.0
2024-12-13 09:40:00,109.57,109.73,109.45,109.52,17768.0,107.5865,107.7436,107.4687,107.5374,17768.0
2024-12-13 09:45:00,109.47,109.79,109.45,109.76,24796.0,107.4883,107.8025,107.4687,107.773,24796.0
2024-12-13 09:50:00,109.76,109.77,109.5,109.52,21021.0,107.773,107.7829,107.5178,107.5374,21021.0
2024-12-13 09:55:00,109.52,109.53,109.34,109.37,33988.0,107.5374,107.5472,107.3607,107.3901,33988.0
2024-12-13 10:00:00,109.38,109.53,109.25,109.48,195062.0,107.3999,107.5472,107.2723,107.4981,195062.0
2024-12-13 10:05:00,109.5,109.5,109.35,109.38,27116.0,107.5178,107.5178,107.3705,107.3999,27116.0
2024-12-13 10:10:00,109.38,109.43,109.33,109.36,33544.0,107.3999,107.449,107.3508,107.3803,33544.0
2024-12-13 10:15:00,109.4,109.52,109.36,109.47,49191.0,107.4196,107.5374,107.3803,107.4883,49191.0
2024-12-13 10:20:00,109.45,109.51,109.39,109.48,45940.0,107.4687,107.5276,107.4097,107.4981,45940.0
2024-12-13 10:25:00,109.49,109.63,109.46,109.56,163778.0,107.5079,107.6454,107.4785,107.5767,163778.0
2024-12-13 10:30:00,109.6,109.7,109.53,109.69,88885.0,107.6159,107.7141,107.5472,107.7043,88885.0
2024-12-13 10:35:00,109.64,109.7,109.59,109.69,38163.0,107.6552,107.7141,107.6061,107.7043,38163.0
2024-12-13 10:40:00,109.69,109.92,109.66,109.81,91895.0,107.7043,107.9302,107.6749,107.8221,91895.0
2024-12-13 10:45:00,109.78,109.81,109.58,109.59,48409.0,107.7927,107.8221,107.5963,107.6061,48409.0
2024-12-13 10:50:00,109.59,109.82,109.58,109.81,103041.0,107.6061,107.832,107.5963,107.8221,103041.0
2024-12-13 10:55:00,109.77,109.91,109.74,109.9,78169.0,107.7829,107.9203,107.7534,107.9105,78169.0
2024-12-13 11:00:00,109.87,109.92,109.79,109.8,47788.0,107.8811,107.9302,107.8025,107.8123,47788.0
2024-12-13 11:05:00,109.8,109.92,109.77,109.89,83012.0,107.8123,107.9302,107.7829,107.9007,83012.0
2024-12-13 11:10:00,109.88,109.93,109.82,109.85,24303.0,107.8909,107.94,107.832,107.8614,24303.0
2024-12-13 11:15:00,109.84,109.92,109.6,109.6,20326.0,107.8516,107.9302,107.6159,107.6159,20326.0
2024-12-13 11:20:00,109.59,109.7,109.59,109.69,98650.0,107.6061,107.7141,107.6061,107.7043,98650.0
2024-12-13 11:25:00,109.65,109.67,109.58,109.6,22989.0,107.665,107.6847,107.5963,107.6159,22989.0
2024-12-13 11:30:00,109.6,109.61,109.49,109.5,26109.0,107.6159,107.6258,107.5079,107.5178,26109.0
2024-12-13 11:35:00,109.49,109.52,109.37,109.4,21879.0,107.5079,107.5374,107.3901,107.4196,21879.0
2024-12-13 11:40:00,109.42,109.52,109.42,109.5,19516.0,107.4392,107.5374,107.4392,107.5178,19516.0
2024-12-13 11:45:00,109.5,109.68,109.49,109.59,81703.0,107.5178,107.6945,107.5079,107.6061,81703.0
2024-12-13 11:50:00,109.6,109.97,109.59,109.85,111466.0,107.6159,107.9792,107.6061,107.8614,111466.0
2024-12-13 11:55:00,109.88,109.88,109.74,109.75,39130.0,107.8909,107.8909,107.7534,107.7632,39130.0
2024-12-13 12:00:00,109.74,109.78,109.68,109.69,38152.0,107.7534,107.7927,107.6945,107.7043,38152.0
2024-12-13 12:05:00,109.69,109.7,109.55,109.55,11291.0,107.7043,107.7141,107.5669,107.5669,11291.0
2024-12-13 12:10:00,109.54,109.58,109.5,109.55,13906.0,107.557,107.5963,107.5178,107.5669,13906.0
2024-12-13 12:15:00,109.56,109.6,109.47,109.48,40486.0,107.5767,107.6159,107.4883,107.4981,40486.0
2024-12-13 12:20:00,109.48,109.5,109.39,109.4,14638.0,107.4981,107.5178,107.4097,107.4196,14638.0
2024-12-13 12:25:00,109.4,109.4,109.38,109.4,15933.0,107.4196,107.4196,107.3999,107.4196,15933.0
2024-12-13 12:30:00,109.4,109.49,109.33,109.35,31673.0,107.4196,107.5079,107.3508,107.3705,31673.0
2024-12-13 12:35:00,109.37,109.39,109.29,109.3,13711.0,107.3901,107.4097,107.3116,107.3214,13711.0
2024-12-13 12:40:00,109.3,109.32,109.27,109.3,43609.0,107.3214,107.341,107.2919,107.3214,43609.0
2024-12-13 12:45:00,109.29,109.3,109.19,109.2,14155.0,107.3116,107.3214,107.2134,107.2232,14155.0
2024-12-13 12:50:00,109.19,109.2,109.12,109.14,17354.0,107.2134,107.2232,107.1446,107.1643,17354.0
2024-12-13 12:55:00,109.12,109.2,109.05,109.2,15193.0,107.1446,107.2232,107.0759,107.2232,15193.0
2024-12-13 13:00:00,109.19,109.25,109.19,109.2,15276.0,107.2134,107.2723,107.2134,107.2232,15276.0
2024-12-13 13:05:00,109.2,109.2,109.16,109.19,11252.0,107.2232,107.2232,107.1839,107.2134,11252.0
2024-12-13 13:10:00,109.19,109.22,109.17,109.2,8433.0,107.2134,107.2428,107.1937,107.2232,8433.0
2024-12-13 13:15:00,109.2,109.3,109.19,109.29,19394.0,107.2232,107.3214,107.2134,107.3116,19394.0
2024-12-13 13:20:00,109.28,109.28,109.07,109.08,12369.0,107.3017,107.3017,107.0955,107.1054,12369.0
2024-12-13 13:25:00,109.09,109.17,109.07,109.17,9499.0,107.1152,107.1937,107.0955,107.1937,9499.0
2024-12-13 13:30:00,109.13,109.16,109.12,109.15,6102.0,107.1545,107.1839,107.1446,107.1741,6102.0
2024-12-13 13:35:00,109.14,109.2,109.13,109.2,12894.0,107.1643,107.2232,107.1545,107.2232,12894.0
2024-12-13 13:40:00,109.2,109.21,109.17,109.2,22982.0,107.2232,107.233,107.1937,107.2232,22982.0
2024-12-13 13:45:00,109.19,109.2,109.15,109.19,9630.0,107.2134,107.2232,107.1741,107.2134,9630.0
2024-12-13 13:50:00,109.19,109.2,109.07,109.08,10876.0,107.2134,107.2232,107.0955,107.1054,10876.0
2024-12-13 13:55:00,109.08,109.09,109.01,109.05,15250.0,107.1054,107.1152,107.0366,107.0759,15250.0
2024-12-13 14:00:00,109.05,109.15,109.04,109.09,8133.0,107.0759,107.1741,107.0661,107.1152,8133.0
2024-12-13 14:05:00,109.11,109.2,109.08,109.14,23227.0,107.1348,107.2232,107.1054,107.1643,23227.0
2024-12-13 14:10:00,109.14,109.17,109.08,109.14,12655.0,107.1643,107.1937,107.1054,107.1643,12655.0
2024-12-13 14:15:00,109.13,109.2,109.13,109.19,24157.0,107.1545,107.2232,107.1545,107.2134,24157.0
2024-12-13 14:20:00,109.18,109.2,109.07,109.13,14574.0,107.2035,107.2232,107.0955,107.1545,14574.0
2024-12-13 14:25:00,109.12,109.13,109.02,109.06,24107.0,107.1446,107.1545,107.0464,107.0857,24107.0
2024-12-13 14:30:00,109.06,109.11,109.03,109.11,13755.0,107.0857,107.1348,107.0563,107.1348,13755.0
2024-12-13 14:35:00,109.11,109.12,109.0,109.02,23469.0,107.1348,107.1446,107.0268,107.0464,23469.0
2024-12-13 14:40:00,109.02,109.15,109.02,109.15,14148.0,107.0464,107.1741,107.0464,107.1741,14148.0
2024-12-13 14:45:00,109.16,109.17,109.12,109.14,17353.0,107.1839,107.1937,107.1446,107.1643,17353.0
2024-12-13 14:50:00,109.15,109.18,109.07,109.1,18384.0,107.1741,107.2035,107.0955,107.125,18384.0
2024-12-13 14:55:00,109.11,109.14,109.04,109.08,19338.0,107.1348,107.1643,107.0661,107.1054,19338.0
2024-12-13 15:00:00,109.09,109.14,109.03,109.14,14903.0,107.1152,107.1643,107.0563,107.1643,14903.0
2024-12-13 15:05:00,109.14,109.14,109.07,109.1,17142.0,107.1643,107.1643,107.0955,107.125,17142.0
2024-12-13 15:10:00,109.09,109.2,109.09,109.14,21468.0,107.1152,107.2232,107.1152,107.1643,21468.0
2024-12-13 15:15:00,109.15,109.17,109.08,109.12,17345.0,107.1741,107.1937,107.1054,107.1446,17345.0
2024-12-13 15:20:00,109.13,109.15,109.08,109.12,17689.0,107.1545,107.1741,107.1054,107.1446,17689.0
2024-12-13 15:25:00,109.12,109.16,109.07,109.08,15158.0,107.1446,107.1839,107.0955,107.1054,15158.0
2024-12-13 15:30:00,109.07,109.09,109.01,109.08,24261.0,107.0955,107.1152,107.0366,107.1054,24261.0
2024-12-13 15:35:00,109.09,109.11,108.99,108.99,38880.0,107.1152,107.1348,107.017,107.017,38880.0
2024-12-13 15:40:00,109.0,109.01,108.93,108.95,34660.0,107.0268,107.0366,106.9581,106.9777,34660.0
2024-12-13 15:45:00,108.96,109.02,108.94,109.0,76515.0,106.9875,107.0464,106.9679,107.0268,76515.0
2024-12-13 15:50:00,109.01,109.03,108.86,108.9,87849.0,107.0366,107.0563,106.8893,106.9286,87849.0
2024-12-13 15:55:00,108.9,108.99,108.73,108.81,243123.0,106.9286,107.017,106.7617,106.8402,243123.0
2024-12-16 09:30:00,108.74,109.21,108.51,108.9,154851.0,106.7715,107.233,106.5457,106.9286,154851.0
2024-12-16 09:35:00,108.9,109.21,108.85,109.11,84359.0,106.9286,107.233,106.8795,107.1348,84359.0
2024-12-16 09:40:00,109.05,109.09,108.93,108.98,4967.0,107.0759,107.1152,106.9581,107.0072,4967.0
2024-12-16 09:45:00,108.98,109.04,108.69,108.73,24522.0,107.0072,107.0661,106.7224,106.7617,24522.0
2024-12-16 09:50:00,108.74,108.77,108.59,108.59,55116.0,106.7715,106.801,106.6242,106.6242,55116.0
2024-12-16 09:55:00,108.59,108.6,108.53,108.55,17360.0,106.6242,106.634,106.5653,106.585,17360.0
2024-12-16 10:00:00,108.54,108.59,108.42,108.5,36142.0,106.5751,106.6242,106.4573,106.5359,36142.0
2024-12-16 10:05:00,108.5,108.68,108.34,108.34,75418.0,106.5359,106.7126,106.3788,106.3788,75418.0
2024-12-16 10:10:00,108.36,108.37,108.24,108.36,51460.0,106.3984,106.4082,106.2806,106.3984,51460.0
2024-12-16 10:15:00,108.34,108.51,108.33,108.44,55680.0,106.3788,106.5457,106.3689,106.4769,55680.0
2024-12-16 10:20:00,108.48,108.5,108.36,108.46,37689.0,106.5162,106.5359,106.3984,106.4966,37689.0
2024-12-16 10:25:00,108.44,108.5,108.31,108.31,72949.0,106.4769,106.5359,106.3493,106.3493,72949.0
2024-12-16 10:30:00,108.25,108.39,108.2,108.37,68103.0,106.2904,106.4278,106.2413,106.4082,68103.0
2024-12-16 10:35:00,108.37,108.4,108.35,108.36,17052.0,106.4082,106.4377,106.3886,106.3984,17052.0
2024-12-16 10:40:00,108.4,108.5,108.39,108.46,28360.0,106.4377,106.5359,106.4278,106.4966,28360.0
2024-12-16 10:45:00,108.45,108.45,108.28,108.4,32978.0,106.4868,106.4868,106.3198,106.4377,32978.0
2024-12-16 10:50:00,108.4,108.45,108.35,108.45,32459.0,106.4377,106.4868,106.3886,106.4868,32459.0
2024-12-16 10:55:00,108.49,108.5,108.41,108.45,20660.0,106.526,106.5359,106.4475,106.4868,20660.0
2024-12-16 11:00:00,108.45,108.46,108.32,108.32,13168.0,106.4868,106.4966,106.3591,106.3591,13168.0
2024-12-16 11:05:00,108.34,108.39,108.25,108.3,49483.0,106.3788,106.4278,106.2904,106.3395,49483.0
2024-12-16 11:10:00,108.3,108.4,108.25,108.4,41006.0,106.3395,106.4377,106.2904,106.4377,41006.0
2024-12-16 11:15:00,108.4,108.4,108.17,108.18,14435.0,106.4377,106.4377,106.2118,106.2217,14435.0
2024-12-16 11:20:00,108.2,108.25,108.18,108.23,20786.0,106.2413,106.2904,106.2217,106.2707,20786.0
2024-12-16 11:25:00,108.25,108.31,108.2,108.24,20914.0,106.2904,106.3493,106.2413,106.2806,20914.0
2024-12-16 11:30:00,108.3,108.44,108.28,108.42,9107.0,106.3395,106.4769,106.3198,106.4573,9107.0
2024-12-16 11:35:00,108.43,108.49,108.38,108.44,6991.0,106.4671,106.526,106.418,106.4769,6991.0
2024-12-16 11:40:00,108.42,108.65,108.42,108.64,18286.0,106.4573,106.6831,106.4573,106.6733,18286.0
2024-12-16 11:45:00,108.63,108.63,108.52,108.59,17112.0,106.6635,106.6635,106.5555,106.6242,17112.0
2024-12-16 11:50:00,108.6,108.62,108.53,108.59,15578.0,106.634,106.6537,106.5653,106.6242,15578.0
2024-12-16 11:55:00,108.59,108.7,108.59,108.68,14204.0,106.6242,106.7322,106.6242,106.7126,14204.0
2024-12-16 12:00:00,108.69,108.69,108.6,108.64,9579.0,106.7224,106.7224,106.634,106.6733,9579.0
2024-12-16 12:05:00,108.65,108.7,108.64,108.65,11215.0,106.6831,106.7322,106.6733,106.6831,11215.0
2024-12-16 12:10:00,108.66,108.68,108.6,108.67,8286.0,106.693,106.7126,106.634,106.7028,8286.0
2024-12-16 12:15:00,108.68,108.7,108.6,108.63,14893.0,106.7126,106.7322,106.634,106.6635,14893.0
2024-12-16 12:20:00,108.62,108.64,108.53,108.55,9349.0,106.6537,106.6733,106.5653,106.585,9349.0
2024-12-16 12:25:00,108.56,108.56,108.48,108.53,8567.0,106.5948,106.5948,106.5162,106.5653,8567.0
2024-12-16 12:30:00,108.53,108.55,108.43,108.53,10803.0,106.5653,106.585,106.4671,106.5653,10803.0
2024-12-16 12:35:00,108.5,108.5,108.37,108.41,7825.0,106.5359,106.5359,106.4082,106.4475,7825.0
2024-12-16 12:40:00,108.44,108.53,108.44,108.5,7696.0,106.4769,106.5653,106.4769,106.5359,7696.0
2024-12-16 12:45:00,108.51,108.53,108.43,108.44,16068.0,106.5457,106.5653,106.4671,106.4769,16068.0
2024-12-16 12:50:00,108.46,108.49,108.38,108.41,11162.0,106.4966,106.526,106.418,106.4475,11162.0
2024-12-16 12:55:00,108.42,108.43,108.28,108.32,30663.0,106.4573,106.4671,106.3198,106.3591,30663.0
2024-12-16 13:00:00,108.32,108.37,108.15,108.19,38050.0,106.3591,106.4082,106.1922,106.2315,38050.0
2024-12-16 13:05:00,108.19,108.21,108.03,108.05,107313.0,106.2315,106.2511,106.0744,106.094,107313.0
2024-12-16 13:10:00,108.04,108.07,107.86,107.9,32441.0,106.0842,106.1136,105.9074,105.9467,32441.0
2024-12-16 13:15:00,107.9,107.99,107.86,107.95,20186.0,105.9467,106.0351,105.9074,105.9958,20186.0
2024-12-16 13:20:00,107.95,108.06,107.95,107.96,11869.0,105.9958,106.1038,105.9958,106.0056,11869.0
2024-12-16 13:25:00,107.97,108.06,107.95,108.06,17172.0,106.0155,106.1038,105.9958,106.1038,17172.0
2024-12-16 13:30:00,108.08,108.1,107.96,108.02,21112.0,106.1235,106.1431,106.0056,106.0645,21112.0
2024-12-16 13:35:00,108.02,108.18,108.01,108.1,24867.0,106.0645,106.2217,106.0547,106.1431,24867.0
2024-12-16 13:40:00,108.11,108.18,108.08,108.18,20202.0,106.1529,106.2217,106.1235,106.2217,20202.0
2024-12-16 13:45:00,108.16,108.17,108.06,108.13,20621.0,106.202,106.2118,106.1038,106.1726,20621.0
2024-12-16 13:50:00,108.14,108.21,108.09,108.15,20083.0,106.1824,106.2511,106.1333,106.1922,20083.0
2024-12-16 13:55:00,108.13,108.17,108.09,108.11,25083.0,106.1726,106.2118,106.1333,106.1529,25083.0
2024-12-16 14:00:00,108.12,108.14,107.94,108.02,28660.0,106.1627,106.1824,105.986,106.0645,28660.0
2024-12-16 14:05:00,108.03,108.03,107.9,107.92,21601.0,106.0744,106.0744,105.9467,105.9664,21601.0
2024-12-16 14:10:00,107.92,107.96,107.82,107.88,24392.0,105.9664,106.0056,105.8682,105.9271,24392.0
2024-12-16 14:15:00,107.89,107.89,107.74,107.76,24084.0,105.9369,105.9369,105.7896,105.8093,24084.0
2024-12-16 14:20:00,107.76,107.79,107.75,107.77,10550.0,105.8093,105.8387,105.7994,105.8191,10550.0
2024-12-16 14:25:00,107.75,107.78,107.7,107.75,26516.0,105.7994,105.8289,105.7503,105.7994,26516.0
2024-12-16 14:30:00,107.74,107.9,107.74,107.87,21622.0,105.7896,105.9467,105.7896,105.9173,21622.0
2024-12-16 14:35:00,107.89,107.98,107.85,107.98,30775.0,105.9369,106.0253,105.8976,106.0253,30775.0
2024-12-16 14:40:00,107.98,108.0,107.92,108.0,23799.0,106.0253,106.0449,105.9664,106.0449,23799.0
2024-12-16 14:45:00,108.0,108.0,107.93,107.98,17229.0,106.0449,106.0449,105.9762,106.0253,17229.0
2024-12-16 14:50:00,107.98,108.01,107.93,107.98,22342.0,106.0253,106.0547,105.9762,106.0253,22342.0
2024-12-16 14:55:00,107.98,108.01,107.94,107.94,18041.0,106.0253,106.0547,105.986,105.986,18041.0
2024-12-16 15:00:00,107.93,107.93,107.69,107.72,17140.0,105.9762,105.9762,105.7405,105.77,17140.0
2024-12-16 15:05:00,107.76,107.76,107.63,107.69,74010.0,105.8093,105.8093,105.6816,105.7405,74010.0
2024-12-16 15:10:00,107.69,107.73,107.66,107.69,22345.0,105.7405,105.7798,105.7111,105.7405,22345.0
2024-12-16 15:15:00,107.7,107.77,107.6,107.61,24216.0,105.7503,105.8191,105.6522,105.662,24216.0
2024-12-16 15:20:00,107.6,107.67,107.55,107.67,38968.0,105.6522,105.7209,105.6031,105.7209,38968.0
2024-12-16 15:25:00,107.66,107.66,107.18,107.39,75466.0,105.7111,105.7111,105.2398,105.446,75466.0
2024-12-16 15:30:00,107.39,107.69,107.39,107.64,28907.0,105.446,105.7405,105.446,105.6914,28907.0
2024-12-16 15:35:00,107.66,107.68,107.56,107.62,40467.0,105.7111,105.7307,105.6129,105.6718,40467.0
2024-12-16 15:40:00,107.62,107.67,107.54,107.61,36266.0,105.6718,105.7209,105.5932,105.662,36266.0
2024-12-16 15:45:00,107.62,107.75,107.56,107.71,37358.0,105.6718,105.7994,105.6129,105.7602,37358.0
2024-12-16 15:50:00,107.7,107.77,107.5,107.56,90446.0,105.7503,105.8191,105.554,105.6129,90446.0
2024-12-16 15:55:00,107.55,107.67,107.39,107.47,320495.0,105.6031,105.7209,105.446,105.5245,320495.0
2024-12-17 09:30:00,106.95,107.28,106.53,107.2,58815.0,105.0139,105.3379,104.6015,105.2594,58815.0
2024-12-17 09:35:00,107.23,107.46,107.2,107.37,9986.0,105.2888,105.5147,105.2594,105.4263,9986.0
2024-12-17 09:40:00,107.39,107.48,107.15,107.22,9606.0,105.446,105.5343,105.2103,105.279,9606.0
2024-12-17 09:45:00,107.25,107.47,107.17,107.47,26507.0,105.3085,105.5245,105.2299,105.5245,26507.0
2024-12-17 09:50:00,107.49,107.7,107.44,107.7,6871.0,105.5441,105.7503,105.495,105.7503,6871.0
2024-12-17 09:55:00,107.74,107.83,107.49,107.71,18073.0,105.7896,105.878,105.5441,105.7602,18073.0
2024-12-17 10:00:00,107.68,107.84,107.59,107.84,7913.0,105.7307,105.8878,105.6423,105.8878,7913.0
2024-12-17 10:05:00,107.84,107.84,107.45,107.45,10035.0,105.8878,105.8878,105.5049,105.5049,10035.0
2024-12-17 10:10:00,107.4,107.65,107.34,107.55,13817.0,105.4558,105.7012,105.3969,105.6031,13817.0
2024-12-17 10:15:00,107.59,107.93,107.59,107.86,6043.0,105.6423,105.9762,105.6423,105.9074,6043.0
2024-12-17 10:20:00,107.8,108.01,107.79,107.95,7894.0,105.8485,106.0547,105.8387,105.9958,7894.0
2024-12-17 10:25:00,107.98,108.05,107.84,108.0,17375.0,106.0253,106.094,105.8878,106.0449,17375.0
2024-12-17 10:30:00,107.98,108.04,107.86,107.95,11584.0,106.0253,106.0842,105.9074,105.9958,11584.0
2024-12-17 10:35:00,107.94,108.03,107.76,107.8,12625.0,105.986,106.0744,105.8093,105.8485,12625.0
2024-12-17 10:40:00,107.8,107.95,107.78,107.94,14226.0,105.8485,105.9958,105.8289,105.986,14226.0
2024-12-17 10:45:00,107.9,108.02,107.84,107.88,20290.0,105.9467,106.0645,105.8878,105.9271,20290.0
2024-12-17 10:50:00,107.86,108.15,107.83,108.14,9274.0,105.9074,106.1922,105.878,106.1824,9274.0
2024-12-17 10:55:00,108.14,108.19,108.01,108.04,22156.0,106.1824,106.2315,106.0547,106.0842,22156.0
2024-12-17 11:00:00,108.01,108.09,107.9,108.03,13553.0,106.0547,106.1333,105.9467,106.0744,13553.0
2024-12-17 11:05:00,108.0,108.15,107.99,108.01,8133.0,106.0449,106.1922,106.0351,106.0547,8133.0
2024-12-17 11:10:00,108.06,108.07,107.97,107.98,8762.0,106.1038,106.1136,106.0155,106.0253,8762.0
2024-12-17 11:15:00,107.98,107.98,107.87,107.98,6710.0,106.0253,106.0253,105.9173,106.0253,6710.0
2024-12-17 11:20:00,107.96,107.96,107.79,107.8,4869.0,106.0056,106.0056,105.8387,105.8485,4869.0
2024-12-17 11:25:00,107.79,107.83,107.77,107.79,6488.0,105.8387,105.878,105.8191,105.8387,6488.0
2024-12-17 11:30:00,107.82,107.86,107.75,107.82,17252.0,105.8682,105.9074,105.7994,105.8682,17252.0
2024-12-17 11:35:00,107.81,107.84,107.72,107.72,14773.0,105.8583,105.8878,105.77,105.77,14773.0
2024-12-17 11:40:00,107.74,107.76,107.61,107.62,4892.0,105.7896,105.8093,105.662,105.6718,4892.0
2024-12-17 11:45:00,107.6,107.76,107.54,107.71,5045.0,105.6522,105.8093,105.5932,105.7602,5045.0
2024-12-17 11:50:00,107.77,107.81,107.71,107.81,5174.0,105.8191,105.8583,105.7602,105.8583,5174.0
2024-12-17 11:55:00,107.82,107.95,107.82,107.95,7218.0,105.8682,105.9958,105.8682,105.9958,7218.0
2024-12-17 12:00:00,107.95,108.1,107.94,108.02,5310.0,105.9958,106.1431,105.986,106.0645,5310.0
2024-12-17 12:05:00,108.02,108.09,107.94,107.95,5021.0,106.0645,106.1333,105.986,105.9958,5021.0
2024-12-17 12:10:00,107.93,107.97,107.88,107.92,6163.0,105.9762,106.0155,105.9271,105.9664,6163.0
2024-12-17 12:15:00,107.89,107.92,107.82,107.9,5194.0,105.9369,105.9664,105.8682,105.9467,5194.0
2024-12-17 12:20:00,107.92,107.94,107.81,107.82,7325.0,105.9664,105.986,105.8583,105.8682,7325.0
2024-12-17 12:25:00,107.81,107.83,107.7,107.71,5046.0,105.8583,105.878,105.7503,105.7602,5046.0
2024-12-17 12:30:00,107.74,107.77,107.61,107.73,7729.0,105.7896,105.8191,105.662,105.7798,7729.0
2024-12-17 12:35:00,107.72,107.77,107.69,107.75,5041.0,105.77,105.8191,105.7405,105.7994,5041.0
2024-12-17 12:40:00,107.76,107.85,107.76,107.77,7146.0,105.8093,105.8976,105.8093,105.8191,7146.0
2024-12-17 12:45:00,107.78,107.85,107.78,107.82,4094.0,105.8289,105.8976,105.8289,105.8682,4094.0
2024-12-17 12:50:00,107.81,107.85,107.72,107.74,4031.0,105.8583,105.8976,105.77,105.7896,4031.0
2024-12-17 12:55:00,107.72,107.76,107.68,107.69,5531.0,105.77,105.8093,105.7307,105.7405,5531.0
2024-12-17 13:00:00,107.68,107.81,107.6,107.62,6102.0,105.7307,105.8583,105.6522,105.6718,6102.0
2024-12-17 13:05:00,107.62,107.62,107.5,107.54,4532.0,105.6718,105.6718,105.554,105.5932,4532.0
2024-12-17 13:10:00,107.53,107.57,107.47,107.56,4461.0,105.5834,105.6227,105.5245,105.6129,4461.0
2024-12-17 13:15:00,107.56,107.6,107.52,107.52,4386.0,105.6129,105.6522,105.5736,105.5736,4386.0
2024-12-17 13:20:00,107.53,107.61,107.52,107.57,7428.0,105.5834,105.662,105.5736,105.6227,7428.0
2024-12-17 13:25:00,107.57,107.67,107.55,107.67,3739.0,105.6227,105.7209,105.6031,105.7209,3739.0
2024-12-17 13:30:00,107.7,107.78,107.68,107.74,13735.0,105.7503,105.8289,105.7307,105.7896,13735.0
2024-12-17 13:35:00,107.75,107.85,107.68,107.83,13208.0,105.7994,105.8976,105.7307,105.878,13208.0
2024-12-17 13:40:00,107.83,107.83,107.72,107.73,7112.0,105.878,105.878,105.77,105.7798,7112.0
2024-12-17 13:45:00,107.76,107.79,107.74,107.79,7264.0,105.8093,105.8387,105.7896,105.8387,7264.0
2024-12-17 13:50:00,107.78,107.78,107.7,107.7,5717.0,105.8289,105.8289,105.7503,105.7503,5717.0
2024-12-17 13:55:00,107.72,107.72,107.68,107.69,8293.0,105.77,105.77,105.7307,105.7405,8293.0
2024-12-17 14:00:00,107.72,107.81,107.64,107.65,16377.0,105.77,105.8583,105.6914,105.7012,16377.0
2024-12-17 14:05:00,107.67,107.71,107.65,107.68,18748.0,105.7209,105.7602,105.7012,105.7307,18748.0
2024-12-17 14:10:00,107.7,107.72,107.64,107.68,15570.0,105.7503,105.77,105.6914,105.7307,15570.0
2024-12-17 14:15:00,107.69,107.71,107.59,107.66,9411.0,105.7405,105.7602,105.6423,105.7111,9411.0
2024-12-17 14:20:00,107.66,107.69,107.65,107.66,8921.0,105.7111,105.7405,105.7012,105.7111,8921.0
2024-12-17 14:25:00,107.64,107.65,107.57,107.61,4716.0,105.6914,105.7012,105.6227,105.662,4716.0
2024-12-17 14:30:00,107.61,107.71,107.58,107.69,15528.0,105.662,105.7602,105.6325,105.7405,15528.0
2024-12-17 14:35:00,107.69,107.74,107.67,107.7,8608.0,105.7405,105.7896,105.7209,105.7503,8608.0
2024-12-17 14:40:00,107.7,107.82,107.69,107.74,13205.0,105.7503,105.8682,105.7405,105.7896,13205.0
2024-12-17 14:45:00,107.74,107.78,107.71,107.74,10317.0,105.7896,105.8289,105.7602,105.7896,10317.0
2024-12-17 14:50:00,107.75,107.75,107.67,107.7,8929.0,105.7994,105.7994,105.7209,105.7503,8929.0
2024-12-17 14:55:00,107.71,107.75,107.67,107.69,8974.0,105.7602,105.7994,105.7209,105.7405,8974.0
2024-12-17 15:00:00,107.68,107.68,107.55,107.58,7248.0,105.7307,105.7307,105.6031,105.6325,7248.0
2024-12-17 15:05:00,107.57,107.73,107.57,107.69,8444.0,105.6227,105.7798,105.6227,105.7405,8444.0
2024-12-17 15:10:00,107.69,107.73,107.63,107.66,9749.0,105.7405,105.7798,105.6816,105.7111,9749.0
2024-12-17 15:15:00,107.65,107.7,107.63,107.67,10480.0,105.7012,105.7503,105.6816,105.7209,10480.0
2024-12-17 15:20:00,107.66,107.7,107.62,107.7,14001.0,105.7111,105.7503,105.6718,105.7503,14001.0
2024-12-17 15:25:00,107.72,107.72,107.64,107.65,13292.0,105.77,105.77,105.6914,105.7012,13292.0
2024-12-17 15:30:00,107.65,107.65,107.51,107.62,19587.0,105.7012,105.7012,105.5638,105.6718,19587.0
2024-12-17 15:35:00,107.62,107.65,107.53,107.62,25346.0,105.6718,105.7012,105.5834,105.6718,25346.0
2024-12-17 15:40:00,107.61,107.72,107.61,107.71,18469.0,105.662,105.77,105.662,105.7602,18469.0
2024-12-17 15:45:00,107.72,107.85,107.65,107.79,23119.0,105.77,105.8976,105.7012,105.8387,23119.0
2024-12-17 15:50:00,107.78,107.97,107.76,107.91,57103.0,105.8289,106.0155,105.8093,105.9565,57103.0
2024-12-17 15:55:00,107.89,108.2,107.82,107.88,156755.0,105.9369,106.2413,105.8682,105.9271,156755.0
2024-12-18 09:30:00,107.38,107.73,107.3,107.63,36632.0,105.4361,105.7798,105.3576,105.6816,36632.0
2024-12-18 09:35:00,107.64,107.8,107.47,107.55,8524.0,105.6914,105.8485,105.5245,105.6031,8524.0
2024-12-18 09:40:00,107.55,107.58,107.29,107.44,17346.0,105.6031,105.6325,105.3478,105.495,17346.0
2024-12-18 09:45:00,107.43,107.59,107.4,107.57,10544.0,105.4852,105.6423,105.4558,105.6227,10544.0
2024-12-18 09:50:00,107.61,107.89,107.61,107.78,7583.0,105.662,105.9369,105.662,105.8289,7583.0
2024-12-18 09:55:00,107.78,107.91,107.68,107.88,14388.0,105.8289,105.9565,105.7307,105.9271,14388.0
2024-12-18 10:00:00,107.9,107.9,107.67,107.67,45971.0,105.9467,105.9467,105.7209,105.7209,45971.0
2024-12-18 10:05:00,107.68,107.9,107.65,107.85,35369.0,105.7307,105.9467,105.7012,105.8976,35369.0
2024-12-18 10:10:00,107.83,107.86,107.69,107.78,17628.0,105.878,105.9074,105.7405,105.8289,17628.0
2024-12-18 10:15:00,107.79,107.91,107.77,107.79,18520.0,105.8387,105.9565,105.8191,105.8387,18520.0
2024-12-18 10:20:00,107.82,107.83,107.6,107.76,11547.0,105.8682,105.878,105.6522,105.8093,11547.0
2024-12-18 10:25:00,107.76,107.84,107.74,107.77,11847.0,105.8093,105.8878,105.7896,105.8191,11847.0
2024-12-18 10:30:00,107.77,107.86,107.73,107.83,14731.0,105.8191,105.9074,105.7798,105.878,14731.0
2024-12-18 10:35:00,107.84,107.88,107.8,107.82,12652.0,105.8878,105.9271,105.8485,105.8682,12652.0
2024-12-18 10:40:00,107.82,107.89,107.79,107.87,9048.0,105.8682,105.9369,105.8387,105.9173,9048.0
2024-12-18 10:45:00,107.87,107.87,107.77,107.84,9710.0,105.9173,105.9173,105.8191,105.8878,9710.0
2024-12-18 10:50:00,107.84,107.89,107.72,107.8,14750.0,105.8878,105.9369,105.77,105.8485,14750.0
2024-12-18 10:55:00,107.83,107.85,107.7,107.79,11545.0,105.878,105.8976,105.7503,105.8387,11545.0
2024-12-18 11:00:00,107.79,107.88,107.73,107.74,12294.0,105.8387,105.9271,105.7798,105.7896,12294.0
2024-12-18 11:05:00,107.72,107.82,107.69,107.72,7748.0,105.77,105.8682,105.7405,105.77,7748.0
2024-12-18 11:10:00,107.72,107.75,107.62,107.68,8367.0,105.77,105.7994,105.6718,105.7307,8367.0
2024-12-18 11:15:00,107.7,107.83,107.68,107.83,7300.0,105.7503,105.878,105.7307,105.878,7300.0
2024-12-18 11:20:00,107.75,107.82,107.74,107.78,4429.0,105.7994,105.8682,105.7896,105.8289,4429.0
2024-12-18 11:25:00,107.75,107.78,107.51,107.57,12652.0,105.7994,105.8289,105.5638,105.6227,12652.0
2024-12-18 11:30:00,107.57,107.61,107.52,107.57,5983.0,105.6227,105.662,105.5736,105.6227,5983.0
2024-12-18 11:35:00,107.57,107.6,107.48,107.56,18399.0,105.6227,105.6522,105.5343,105.6129,18399.0
2024-12-18 11:40:00,107.54,107.62,107.49,107.61,24170.0,105.5932,105.6718,105.5441,105.662,24170.0
2024-12-18 11:45:00,107.57,107.6,107.53,107.58,10028.0,105.6227,105.6522,105.5834,105.6325,10028.0
2024-12-18 11:50:00,107.56,107.82,107.55,107.68,12925.0,105.6129,105.8682,105.6031,105.7307,12925.0
2024-12-18 11:55:00,107.68,107.71,107.63,107.65,2330.0,105.7307,105.7602,105.6816,105.7012,2330.0
2024-12-18 12:00:00,107.65,107.65,107.44,107.44,6592.0,105.7012,105.7012,105.495,105.495,6592.0
2024-12-18 12:05:00,107.44,107.44,107.36,107.4,11013.0,105.495,105.495,105.4165,105.4558,11013.0
2024-12-18 12:10:00,107.41,107.44,107.37,107.42,13394.0,105.4656,105.495,105.4263,105.4754,13394.0
2024-12-18 12:15:00,107.42,107.51,107.38,107.48,11828.0,105.4754,105.5638,105.4361,105.5343,11828.0
2024-12-18 12:20:00,107.48,107.56,107.44,107.44,5687.0,105.5343,105.6129,105.495,105.495,5687.0
2024-12-18 12:25:00,107.49,107.51,107.4,107.46,9157.0,105.5441,105.5638,105.4558,105.5147,9157.0
2024-12-18 12:30:00,107.44,107.48,107.44,107.46,3269.0,105.495,105.5343,105.495,105.5147,3269.0
2024-12-18 12:35:00,107.44,107.45,107.37,107.37,8046.0,105.495,105.5049,105.4263,105.4263,8046.0
2024-12-18 12:40:00,107.37,107.39,107.26,107.28,13498.0,105.4263,105.446,105.3183,105.3379,13498.0
2024-12-18 12:45:00,107.31,107.4,107.3,107.35,7552.0,105.3674,105.4558,105.3576,105.4067,7552.0
2024-12-18 12:50:00,107.38,107.41,107.35,107.37,6217.0,105.4361,105.4656,105.4067,105.4263,6217.0
2024-12-18 12:55:00,107.37,107.41,107.37,107.39,10068.0,105.4263,105.4656,105.4263,105.446,10068.0
2024-12-18 13:00:00,107.36,107.4,107.33,107.36,15694.0,105.4165,105.4558,105.387,105.4165,15694.0
2024-12-18 13:05:00,107.35,107.35,107.26,107.3,16826.0,105.4067,105.4067,105.3183,105.3576,16826.0
2024-12-18 13:10:00,107.3,107.31,107.21,107.28,18240.0,105.3576,105.3674,105.2692,105.3379,18240.0
2024-12-18 13:15:00,107.3,107.32,107.28,107.28,7636.0,105.3576,105.3772,105.3379,105.3379,7636.0
2024-12-18 13:20:00,107.28,107.31,107.27,107.29,13335.0,105.3379,105.3674,105.3281,105.3478,13335.0
2024-12-18 13:25:00,107.29,107.33,107.25,107.27,11384.0,105.3478,105.387,105.3085,105.3281,11384.0
2024-12-18 13:30:00,107.28,107.36,107.28,107.36,9338.0,105.3379,105.4165,105.3379,105.4165,9338.0
2024-12-18 13:35:00,107.36,107.41,107.34,107.4,8579.0,105.4165,105.4656,105.3969,105.4558,8579.0
2024-12-18 13:40:00,107.4,107.43,107.34,107.43,8452.0,105.4558,105.4852,105.3969,105.4852,8452.0
2024-12-18 13:45:00,107.43,107.53,107.41,107.51,8376.0,105.4852,105.5834,105.4656,105.5638,8376.0
2024-12-18 13:50:00,107.51,107.59,107.5,107.59,4334.0,105.5638,105.6423,105.554,105.6423,4334.0
2024-12-18 13:55:00,107.58,107.61,107.46,107.49,8865.0,105.6325,105.662,105.5147,105.5441,8865.0
2024-12-18 14:00:00,107.46,107.46,107.07,107.07,51899.0,105.5147,105.5147,105.1317,105.1317,51899.0
2024-12-18 14:05:00,107.05,107.07,106.8,106.98,27762.0,105.1121,105.1317,104.8666,105.0434,27762.0
2024-12-18 14:10:00,106.92,106.94,106.76,106.76,11381.0,104.9845,105.0041,104.8274,104.8274,11381.0
2024-12-18 14:15:00,106.8,106.82,106.62,106.62,7568.0,104.8666,104.8863,104.6899,104.6899,7568.0
2024-12-18 14:20:00,106.7,106.77,106.58,106.63,8183.0,104.7684,104.8372,104.6506,104.6997,8183.0
2024-12-18 14:25:00,106.67,106.84,106.67,106.79,19195.0,104.739,104.9059,104.739,104.8568,19195.0
2024-12-18 14:30:00,106.79,106.8,106.64,106.64,6798.0,104.8568,104.8666,104.7095,104.7095,6798.0
2024-12-18 14:35:00,106.66,106.73,106.58,106.64,5260.0,104.7292,104.7979,104.6506,104.7095,5260.0
2024-12-18 14:40:00,106.67,106.73,106.58,106.72,15031.0,104.739,104.7979,104.6506,104.7881,15031.0
2024-12-18 14:45:00,106.75,106.76,106.44,106.49,28558.0,104.8175,104.8274,104.5131,104.5622,28558.0
2024-12-18 14:50:00,106.46,106.53,106.39,106.53,15538.0,104.5328,104.6015,104.4641,104.6015,15538.0
2024-12-18 14:55:00,106.55,106.55,106.42,106.42,7609.0,104.6212,104.6212,104.4935,104.4935,7609.0
2024-12-18 15:00:00,106.47,106.75,106.47,106.7,11921.0,104.5426,104.8175,104.5426,104.7684,11921.0
2024-12-18 15:05:00,106.68,106.89,106.64,106.87,12117.0,104.7488,104.955,104.7095,104.9354,12117.0
2024-12-18 15:10:00,106.87,107.06,106.86,107.01,36120.0,104.9354,105.1219,104.9255,105.0728,36120.0
2024-12-18 15:15:00,107.01,107.21,107.01,107.17,22262.0,105.0728,105.2692,105.0728,105.2299,22262.0
2024-12-18 15:20:00,107.19,107.42,107.17,107.24,21999.0,105.2496,105.4754,105.2299,105.2987,21999.0
2024-12-18 15:25:00,107.23,107.46,107.15,107.3,41864.0,105.2888,105.5147,105.2103,105.3576,41864.0
2024-12-18 15:30:00,107.3,107.34,107.17,107.21,23124.0,105.3576,105.3969,105.2299,105.2692,23124.0
2024-12-18 15:35:00,107.23,107.27,107.09,107.1,17136.0,105.2888,105.3281,105.1514,105.1612,17136.0
2024-12-18 15:40:00,107.09,107.23,106.7,106.71,79874.0,105.1514,105.2888,104.7684,104.7783,79874.0
2024-12-18 15:45:00,106.73,106.8,106.54,106.59,57868.0,104.7979,104.8666,104.6113,104.6604,57868.0
2024-12-18 15:50:00,106.56,106.57,106.16,106.25,75473.0,104.631,104.6408,104.2382,104.3266,75473.0
2024-12-18 15:55:00,106.25,106.26,105.63,105.75,426564.0,104.3266,104.3364,103.7178,103.8356,426564.0
2024-12-19 09:30:00,106.0,106.71,105.74,106.67,78960.0,104.0811,104.7783,103.8258,104.739,78960.0
2024-12-19 09:35:00,106.78,107.12,106.47,107.06,41996.0,104.847,105.1808,104.5426,105.1219,41996.0
2024-12-19 09:40:00,107.05,107.11,106.75,106.84,17114.0,105.1121,105.171,104.8175,104.9059,17114.0
2024-12-19 09:45:00,106.84,107.01,106.77,106.82,42600.0,104.9059,105.0728,104.8372,104.8863,42600.0
2024-12-19 09:50:00,106.81,106.81,106.54,106.75,25116.0,104.8765,104.8765,104.6113,104.8175,25116.0
2024-12-19 09:55:00,106.78,106.82,106.64,106.76,27054.0,104.847,104.8863,104.7095,104.8274,27054.0
2024-12-19 10:00:00,106.79,106.79,106.42,106.54,33433.0,104.8568,104.8568,104.4935,104.6113,33433.0
2024-12-19 10:05:00,106.57,106.95,106.53,106.94,15352.0,104.6408,105.0139,104.6015,105.0041,15352.0
2024-12-19 10:10:00,106.89,106.98,106.5,106.52,30627.0,104.955,105.0434,104.5721,104.5917,30627.0
2024-12-19 10:15:00,106.53,106.63,106.42,106.62,18935.0,104.6015,104.6997,104.4935,104.6899,18935.0
2024-12-19 10:20:00,106.62,106.68,106.55,106.61,8117.0,104.6899,104.7488,104.6212,104.6801,8117.0
2024-12-19 10:25:00,106.62,107.05,106.59,106.99,16153.0,104.6899,105.1121,104.6604,105.0532,16153.0
2024-12-19 10:30:00,107.02,107.13,107.02,107.03,18991.0,105.0827,105.1907,105.0827,105.0925,18991.0
2024-12-19 10:35:00,107.0,107.27,106.93,107.15,14103.0,105.063,105.3281,104.9943,105.2103,14103.0
2024-12-19 10:40:00,107.15,107.33,107.13,107.26,18375.0,105.2103,105.387,105.1907,105.3183,18375.0
2024-12-19 10:45:00,107.23,107.36,107.12,107.31,18116.0,105.2888,105.4165,105.1808,105.3674,18116.0
2024-12-19 10:50:00,107.32,107.48,107.24,107.3,20780.0,105.3772,105.5343,105.2987,105.3576,20780.0
2024-12-19 10:55:00,107.3,107.46,107.27,107.36,15737.0,105.3576,105.5147,105.3281,105.4165,15737.0
2024-12-19 11:00:00,107.39,107.39,107.13,107.14,11027.0,105.446,105.446,105.1907,105.2005,11027.0
2024-12-19 11:05:00,107.17,107.37,107.12,107.28,13097.0,105.2299,105.4263,105.1808,105.3379,13097.0
2024-12-19 11:10:00,107.28,107.49,107.27,107.37,13577.0,105.3379,105.5441,105.3281,105.4263,13577.0
2024-12-19 11:15:00,107.37,107.46,107.24,107.36,22991.0,105.4263,105.5147,105.2987,105.4165,22991.0
2024-12-19 11:20:00,107.35,107.47,107.29,107.47,17613.0,105.4067,105.5245,105.3478,105.5245,17613.0
2024-12-19 11:25:00,107.47,107.54,107.43,107.48,29999.0,105.5245,105.5932,105.4852,105.5343,29999.0
2024-12-19 11:30:00,107.51,107.54,107.4,107.42,14622.0,105.5638,105.5932,105.4558,105.4754,14622.0
2024-12-19 11:35:00,107.46,107.48,107.34,107.39,7859.0,105.5147,105.5343,105.3969,105.446,7859.0
2024-12-19 11:40:00,107.38,107.51,107.35,107.49,16532.0,105.4361,105.5638,105.4067,105.5441,16532.0
2024-12-19 11:45:00,107.46,107.51,107.39,107.44,17879.0,105.5147,105.5638,105.446,105.495,17879.0
2024-12-19 11:50:00,107.45,107.48,107.28,107.3,13216.0,105.5049,105.5343,105.3379,105.3576,13216.0
2024-12-19 11:55:00,107.29,107.32,107.24,107.28,11483.0,105.3478,105.3772,105.2987,105.3379,11483.0
2024-12-19 12:00:00,107.26,107.47,107.2,107.44,9211.0,105.3183,105.5245,105.2594,105.495,9211.0
2024-12-19 12:05:00,107.45,107.48,107.41,107.45,8605.0,105.5049,105.5343,105.4656,105.5049,8605.0
2024-12-19 12:10:00,107.45,107.54,107.43,107.54,6575.0,105.5049,105.5932,105.4852,105.5932,6575.0
2024-12-19 12:15:00,107.55,107.71,107.53,107.65,16892.0,105.6031,105.7602,105.5834,105.7012,16892.0
2024-12-19 12:20:00,107.66,107.66,107.47,107.53,9062.0,105.7111,105.7111,105.5245,105.5834,9062.0
2024-12-19 12:25:00,107.5,107.68,107.47,107.63,7932.0,105.554,105.7307,105.5245,105.6816,7932.0
2024-12-19 12:30:00,107.63,107.63,107.46,107.56,9317.0,105.6816,105.6816,105.5147,105.6129,9317.0
2024-12-19 12:35:00,107.57,107.81,107.56,107.81,9758.0,105.6227,105.8583,105.6129,105.8583,9758.0
2024-12-19 12:40:00,107.77,107.79,107.71,107.78,42079.0,105.8191,105.8387,105.7602,105.8289,42079.0
2024-12-19 12:45:00,107.79,107.79,107.63,107.65,5910.0,105.8387,105.8387,105.6816,105.7012,5910.0
2024-12-19 12:50:00,107.65,107.75,107.57,107.75,9166.0,105.7012,105.7994,105.6227,105.7994,9166.0
2024-12-19 12:55:00,107.75,107.76,107.65,107.7,7145.0,105.7994,105.8093,105.7012,105.7503,7145.0
2024-12-19 13:00:00,107.67,107.76,107.52,107.75,13661.0,105.7209,105.8093,105.5736,105.7994,13661.0
2024-12-19 13:05:00,107.75,107.92,107.75,107.92,14804.0,105.7994,105.9664,105.7994,105.9664,14804.0
2024-12-19 13:10:00,107.91,107.91,107.8,107.86,8665.0,105.9565,105.9565,105.8485,105.9074,8665.0
2024-12-19 13:15:00,107.87,107.93,107.84,107.9,10717.0,105.9173,105.9762,105.8878,105.9467,10717.0
2024-12-19 13:20:00,107.88,108.03,107.88,108.0,15555.0,105.9271,106.0744,105.9271,106.0449,15555.0
2024-12-19 13:25:00,108.03,108.16,107.99,108.15,18769.0,106.0744,106.202,106.0351,106.1922,18769.0
2024-12-19 13:30:00,108.13,108.14,108.05,108.11,15932.0,106.1726,106.1824,106.094,106.1529,15932.0
2024-12-19 13:35:00,108.13,108.15,108.03,108.04,20974.0,106.1726,106.1922,106.0744,106.0842,20974.0
2024-12-19 13:40:00,108.05,108.12,108.05,108.06,7806.0,106.094,106.1627,106.094,106.1038,7806.0
2024-12-19 13:45:00,108.07,108.08,108.0,108.01,13960.0,106.1136,106.1235,106.0449,106.0547,13960.0
2024-12-19 13:50:00,107.99,108.18,107.99,108.13,24347.0,106.0351,106.2217,106.0351,106.1726,24347.0
2024-12-19 13:55:00,108.13,108.21,108.1,108.17,16409.0,106.1726,106.2511,106.1431,106.2118,16409.0
2024-12-19 14:00:00,108.17,108.24,108.08,108.2,13257.0,106.2118,106.2806,106.1235,106.2413,13257.0
2024-12-19 14:05:00,108.2,108.2,108.02,108.05,25699.0,106.2413,106.2413,106.0645,106.094,25699.0
2024-12-19 14:10:00,108.05,108.05,107.9,107.94,13348.0,106.094,106.094,105.9467,105.986,13348.0
2024-12-19 14:15:00,107.96,108.0,107.92,107.97,15536.0,106.0056,106.0449,105.9664,106.0155,15536.0
2024-12-19 14:20:00,107.97,108.09,107.93,108.01,17303.0,106.0155,106.1333,105.9762,106.0547,17303.0
2024-12-19 14:25:00,108.03,108.04,107.9,107.96,12166.0,106.0744,106.0842,105.9467,106.0056,12166.0
2024-12-19 14:30:00,107.98,107.99,107.8,107.84,12575.0,106.0253,106.0351,105.8485,105.8878,12575.0
2024-12-19 14:35:00,107.8,107.89,107.79,107.81,7599.0,105.8485,105.9369,105.8387,105.8583,7599.0
2024-12-19 14:40:00,107.79,107.9,107.79,107.87,16116.0,105.8387,105.9467,105.8387,105.9173,16116.0
2024-12-19 14:45:00,107.82,107.88,107.69,107.69,13478.0,105.8682,105.9271,105.7405,105.7405,13478.0
2024-12-19 14:50:00,107.69,107.72,107.57,107.58,30884.0,105.7405,105.77,105.6227,105.6325,30884.0
2024-12-19 14:55:00,107.58,107.64,107.47,107.56,19210.0,105.6325,105.6914,105.5245,105.6129,19210.0
2024-12-19 15:00:00,107.58,107.58,107.46,107.57,14435.0,105.6325,105.6325,105.5147,105.6227,14435.0
2024-12-19 15:05:00,107.56,107.76,107.55,107.75,29388.0,105.6129,105.8093,105.6031,105.7994,29388.0
2024-12-19 15:10:00,107.74,107.86,107.7,107.8,21056.0,105.7896,105.9074,105.7503,105.8485,21056.0
2024-12-19 15:15:00,107.8,107.88,107.77,107.81,19176.0,105.8485,105.9271,105.8191,105.8583,19176.0
2024-12-19 15:20:00,107.81,107.82,107.65,107.69,25886.0,105.8583,105.8682,105.7012,105.7405,25886.0
2024-12-19 15:25:00,107.69,107.75,107.61,107.75,16448.0,105.7405,105.7994,105.662,105.7994,16448.0
2024-12-19 15:30:00,107.75,107.76,107.65,107.74,28429.0,105.7994,105.8093,105.7012,105.7896,28429.0
2024-12-19 15:35:00,107.74,107.93,107.68,107.88,36348.0,105.7896,105.9762,105.7307,105.9271,36348.0
2024-12-19 15:40:00,107.88,107.97,107.87,107.88,30215.0,105.9271,106.0155,105.9173,105.9271,30215.0
2024-12-19 15:45:00,107.87,107.89,107.74,107.76,43991.0,105.9173,105.9369,105.7896,105.8093,43991.0
2024-12-19 15:50:00,107.72,107.77,107.54,107.58,71494.0,105.77,105.8191,105.5932,105.6325,71494.0
2024-12-19 15:55:00,107.56,107.58,107.05,107.08,286838.0,105.6129,105.6325,105.1121,105.1416,286838.0
2024-12-20 09:30:00,107.16,107.51,106.71,107.32,835256.0,105.2201,105.5638,104.7783,105.3772,835256.0
2024-12-20 09:35:00,107.3,107.59,107.13,107.4,12734.0,105.3576,105.6423,105.1907,105.4558,12734.0
2024-12-20 09:40:00,107.29,107.46,107.18,107.28,12395.0,105.3478,105.5147,105.2398,105.3379,12395.0
2024-12-20 09:45:00,107.24,107.38,107.08,107.23,11917.0,105.2987,105.4361,105.1416,105.2888,11917.0
2024-12-20 09:50:00,107.23,107.42,107.2,107.27,12141.0,105.2888,105.4754,105.2594,105.3281,12141.0
2024-12-20 09:55:00,107.2,107.35,107.2,107.26,7050.0,105.2594,105.4067,105.2594,105.3183,7050.0
2024-12-20 10:00:00,107.34,107.34,107.11,107.24,10310.0,105.3969,105.3969,105.171,105.2987,10310.0
2024-12-20 10:05:00,107.24,107.28,107.08,107.15,14659.0,105.2987,105.3379,105.1416,105.2103,14659.0
2024-12-20 10:10:00,107.12,107.42,107.09,107.42,13600.0,105.1808,105.4754,105.1514,105.4754,13600.0
2024-12-20 10:15:00,107.45,107.53,107.41,107.43,8138.0,105.5049,105.5834,105.4656,105.4852,8138.0
2024-12-20 10:20:00,107.4,107.5,107.32,107.5,8398.0,105.4558,105.554,105.3772,105.554,8398.0
2024-12-20 10:25:00,107.47,107.62,107.46,107.59,12866.0,105.5245,105.6718,105.5147,105.6423,12866.0
2024-12-20 10:30:00,107.59,107.75,107.55,107.59,15553.0,105.6423,105.7994,105.6031,105.6423,15553.0
2024-12-20 10:35:00,107.62,107.65,107.47,107.48,14012.0,105.6718,105.7012,105.5245,105.5343,14012.0
2024-12-20 10:40:00,107.47,107.71,107.47,107.63,15112.0,105.5245,105.7602,105.5245,105.6816,15112.0
2024-12-20 10:45:00,107.61,107.8,107.58,107.79,8257.0,105.662,105.8485,105.6325,105.8387,8257.0
2024-12-20 10:50:00,107.82,107.82,107.55,107.56,4758.0,105.8682,105.8682,105.6031,105.6129,4758.0
2024-12-20 10:55:00,107.57,107.62,107.44,107.45,7530.0,105.6227,105.6718,105.495,105.5049,7530.0
2024-12-20 11:00:00,107.44,107.48,107.35,107.47,9381.0,105.495,105.5343,105.4067,105.5245,9381.0
2024-12-20 11:05:00,107.48,107.64,107.47,107.6,11963.0,105.5343,105.6914,105.5245,105.6522,11963.0
2024-12-20 11:10:00,107.62,107.66,107.54,107.66,12020.0,105.6718,105.7111,105.5932,105.7111,12020.0
2024-12-20 11:15:00,107.64,107.89,107.63,107.84,8287.0,105.6914,105.9369,105.6816,105.8878,8287.0
2024-12-20 11:20:00,107.84,107.9,107.8,107.87,5636.0,105.8878,105.9467,105.8485,105.9173,5636.0
2024-12-20 11:25:00,107.92,108.01,107.85,107.98,10301.0,105.9664,106.0547,105.8976,106.0253,10301.0
2024-12-20 11:30:00,107.97,108.08,107.95,107.98,17705.0,106.0155,106.1235,105.9958,106.0253,17705.0
2024-12-20 11:35:00,107.96,108.08,107.93,108.06,8879.0,106.0056,106.1235,105.9762,106.1038,8879.0
2024-12-20 11:40:00,108.06,108.12,108.01,108.11,7566.0,106.1038,106.1627,106.0547,106.1529,7566.0
2024-12-20 11:45:00,108.09,108.19,108.07,108.15,13642.0,106.1333,106.2315,106.1136,106.1922,13642.0
2024-12-20 11:50:00,108.16,108.2,108.08,108.15,9032.0,106.202,106.2413,106.1235,106.1922,9032.0
2024-12-20 11:55:00,108.2,108.31,108.19,108.29,6226.0,106.2413,106.3493,106.2315,106.3297,6226.0
2024-12-20 12:00:00,108.31,108.31,108.15,108.27,4870.0,106.3493,106.3493,106.1922,106.31,4870.0
2024-12-20 12:05:00,108.26,108.28,108.18,108.25,8986.0,106.3002,106.3198,106.2217,106.2904,8986.0
2024-12-20 12:10:00,108.23,108.32,108.17,108.27,9375.0,106.2707,106.3591,106.2118,106.31,9375.0
2024-12-20 12:15:00,108.26,108.28,108.18,108.18,7223.0,106.3002,106.3198,106.2217,106.2217,7223.0
2024-12-20 12:20:00,108.19,108.32,108.17,108.31,6981.0,106.2315,106.3591,106.2118,106.3493,6981.0
2024-12-20 12:25:00,108.3,108.39,108.25,108.31,14517.0,106.3395,106.4278,106.2904,106.3493,14517.0
2024-12-20 12:30:00,108.3,108.33,108.19,108.21,8050.0,106.3395,106.3689,106.2315,106.2511,8050.0
2024-12-20 12:35:00,108.23,108.28,108.2,108.21,12805.0,106.2707,106.3198,106.2413,106.2511,12805.0
2024-12-20 12:40:00,108.23,108.26,108.19,108.19,5912.0,106.2707,106.3002,106.2315,106.2315,5912.0
2024-12-20 12:45:00,108.19,108.35,108.17,108.33,12622.0,106.2315,106.3886,106.2118,106.3689,12622.0
2024-12-20 12:50:00,108.37,108.42,108.34,108.41,17919.0,106.4082,106.4573,106.3788,106.4475,17919.0
2024-12-20 12:55:00,108.39,108.42,108.32,108.32,7630.0,106.4278,106.4573,106.3591,106.3591,7630.0
2024-12-20 13:00:00,108.32,108.32,108.12,108.12,12638.0,106.3591,106.3591,106.1627,106.1627,12638.0
2024-12-20 13:05:00,108.1,108.19,108.08,108.09,8099.0,106.1431,106.2315,106.1235,106.1333,8099.0
2024-12-20 13:10:00,108.09,108.18,108.08,108.15,12679.0,106.1333,106.2217,106.1235,106.1922,12679.0
2024-12-20 13:15:00,108.15,108.15,108.04,108.14,10633.0,106.1922,106.1922,106.0842,106.1824,10633.0
2024-12-20 13:20:00,108.15,108.2,108.1,108.16,9044.0,106.1922,106.2413,106.1431,106.202,9044.0
2024-12-20 13:25:00,108.14,108.14,108.06,108.09,7610.0,106.1824,106.1824,106.1038,106.1333,7610.0
2024-12-20 13:30:00,108.09,108.16,108.07,108.1,7885.0,106.1333,106.202,106.1136,106.1431,7885.0
2024-12-20 13:35:00,108.1,108.12,107.88,107.9,7859.0,106.1431,106.1627,105.9271,105.9467,7859.0
2024-12-20 13:40:00,107.91,108.11,107.9,108.01,11591.0,105.9565,106.1529,105.9467,106.0547,11591.0
2024-12-20 13:45:00,108.01,108.11,108.0,108.11,3549.0,106.0547,106.1529,106.0449,106.1529,3549.0
2024-12-20 13:50:00,108.08,108.11,108.01,108.11,12451.0,106.1235,106.1529,106.0547,106.1529,12451.0
2024-12-20 13:55:00,108.13,108.14,107.91,107.95,7581.0,106.1726,106.1824,105.9565,105.9958,7581.0
2024-12-20 14:00:00,107.9,107.99,107.89,107.97,15910.0,105.9467,106.0351,105.9369,106.0155,15910.0
2024-12-20 14:05:00,107.98,108.06,107.97,108.03,7268.0,106.0253,106.1038,106.0155,106.0744,7268.0
2024-12-20 14:10:00,108.03,108.1,108.01,108.08,5880.0,106.0744,106.1431,106.0547,106.1235,5880.0
2024-12-20 14:15:00,108.08,108.08,108.02,108.06,7572.0,106.1235,106.1235,106.0645,106.1038,7572.0
2024-12-20 14:20:00,108.05,108.14,108.03,108.13,8018.0,106.094,106.1824,106.0744,106.1726,8018.0
2024-12-20 14:25:00,108.13,108.19,108.11,108.17,11299.0,106.1726,106.2315,106.1529,106.2118,11299.0
2024-12-20 14:30:00,108.16,108.26,108.13,108.19,15724.0,106.202,106.3002,106.1726,106.2315,15724.0
2024-12-20 14:35:00,108.18,108.19,108.11,108.12,12352.0,106.2217,106.2315,106.1529,106.1627,12352.0
2024-12-20 14:40:00,108.11,108.12,108.03,108.07,18619.0,106.1529,106.1627,106.0744,106.1136,18619.0
2024-12-20 14:45:00,108.06,108.07,107.97,108.03,11403.0,106.1038,106.1136,106.0155,106.0744,11403.0
2024-12-20 14:50:00,108.04,108.04,107.95,107.95,10480.0,106.0842,106.0842,105.9958,105.9958,10480.0
2024-12-20 14:55:00,107.95,108.01,107.9,108.0,8758.0,105.9958,106.0547,105.9467,106.0449,8758.0
2024-12-20 15:00:00,108.0,108.14,107.94,108.14,12200.0,106.0449,106.1824,105.986,106.1824,12200.0
2024-12-20 15:05:00,108.13,108.14,108.07,108.09,7944.0,106.1726,106.1824,106.1136,106.1333,7944.0
2024-12-20 15:10:00,108.12,108.29,108.11,108.29,19443.0,106.1627,106.3297,106.1529,106.3297,19443.0
2024-12-20 15:15:00,108.3,108.32,108.27,108.27,14434.0,106.3395,106.3591,106.31,106.31,14434.0
2024-12-20 15:20:00,108.27,108.29,108.2,108.29,24717.0,106.31,106.3297,106.2413,106.3297,24717.0
2024-12-20 15:25:00,108.28,108.34,108.26,108.29,12474.0,106.3198,106.3788,106.3002,106.3297,12474.0
2024-12-20 15:30:00,108.32,108.32,108.1,108.19,19326.0,106.3591,106.3591,106.1431,106.2315,19326.0
2024-12-20 15:35:00,108.19,108.52,108.17,108.44,22336.0,106.2315,106.5555,106.2118,106.4769,22336.0
2024-12-20 15:40:00,108.45,108.66,108.44,108.63,17147.0,106.4868,106.693,106.4769,106.6635,17147.0
2024-12-20 15:45:00,108.65,108.69,108.36,108.38,28881.0,106.6831,106.7224,106.3984,106.418,28881.0
2024-12-20 15:50:00,108.39,108.54,108.22,108.29,64642.0,106.4278,106.5751,106.2609,106.3297,64642.0
2024-12-20 15:55:00,108.28,108.43,108.06,108.31,300402.0,106.3198,106.4671,106.1038,106.3493,300402.0
2024-12-23 09:30:00,108.11,108.3,107.78,107.78,42584.0,106.1529,106.3395,105.8289,105.8289,42584.0
2024-12-23 09:35:00,107.87,107.88,107.5,107.68,19033.0,105.9173,105.9271,105.554,105.7307,19033.0
2024-12-23 09:40:00,107.57,107.85,107.57,107.77,6905.0,105.6227,105.8976,105.6227,105.8191,6905.0
2024-12-23 09:45:00,107.77,107.77,107.47,107.55,13140.0,105.8191,105.8191,105.5245,105.6031,13140.0
2024-12-23 09:50:00,107.52,107.58,107.34,107.57,11170.0,105.5736,105.6325,105.3969,105.6227,11170.0
2024-12-23 09:55:00,107.54,107.57,107.24,107.3,20774.0,105.5932,105.6227,105.2987,105.3576,20774.0
2024-12-23 10:00:00,107.3,107.51,107.16,107.34,15844.0,105.3576,105.5638,105.2201,105.3969,15844.0
2024-12-23 10:05:00,107.33,107.62,107.29,107.57,13594.0,105.387,105.6718,105.3478,105.6227,13594.0
2024-12-23 10:10:00,107.58,107.83,107.58,107.73,41419.0,105.6325,105.878,105.6325,105.7798,41419.0
2024-12-23 10:15:00,107.75,108.05,107.73,107.98,22942.0,105.7994,106.094,105.7798,106.0253,22942.0
2024-12-23 10:20:00,107.99,108.01,107.75,107.75,6977.0,106.0351,106.0547,105.7994,105.7994,6977.0
2024-12-23 10:25:00,107.8,107.98,107.73,107.95,6268.0,105.8485,106.0253,105.7798,105.9958,6268.0
2024-12-23 10:30:00,107.91,108.01,107.73,107.75,6514.0,105.9565,106.0547,105.7798,105.7994,6514.0
2024-12-23 10:35:00,107.75,107.94,107.74,107.87,5558.0,105.7994,105.986,105.7896,105.9173,5558.0
2024-12-23 10:40:00,107.88,107.88,107.7,107.81,10901.0,105.9271,105.9271,105.7503,105.8583,10901.0
2024-12-23 10:45:00,107.79,107.8,107.7,107.77,5640.0,105.8387,105.8485,105.7503,105.8191,5640.0
2024-12-23 10:50:00,107.7,107.75,107.64,107.7,7977.0,105.7503,105.7994,105.6914,105.7503,7977.0
2024-12-23 10:55:00,107.7,107.81,107.69,107.69,7881.0,105.7503,105.8583,105.7405,105.7405,7881.0
2024-12-23 11:00:00,107.72,107.74,107.56,107.73,9878.0,105.77,105.7896,105.6129,105.7798,9878.0
2024-12-23 11:05:00,107.73,107.75,107.65,107.69,13208.0,105.7798,105.7994,105.7012,105.7405,13208.0
2024-12-23 11:10:00,107.67,107.76,107.66,107.69,10442.0,105.7209,105.8093,105.7111,105.7405,10442.0
2024-12-23 11:15:00,107.7,107.77,107.66,107.75,6902.0,105.7503,105.8191,105.7111,105.7994,6902.0
2024-12-23 11:20:00,107.77,108.04,107.77,107.98,16772.0,105.8191,106.0842,105.8191,106.0253,16772.0
2024-12-23 11:25:00,107.99,108.03,107.9,107.9,7094.0,106.0351,106.0744,105.9467,105.9467,7094.0
2024-12-23 11:30:00,107.93,107.96,107.85,107.89,5150.0,105.9762,106.0056,105.8976,105.9369,5150.0
2024-12-23 11:35:00,107.87,107.88,107.79,107.81,5024.0,105.9173,105.9271,105.8387,105.8583,5024.0
2024-12-23 11:40:00,107.81,107.81,107.67,107.7,10065.0,105.8583,105.8583,105.7209,105.7503,10065.0
2024-12-23 11:45:00,107.75,107.88,107.74,107.88,5717.0,105.7994,105.9271,105.7896,105.9271,5717.0
2024-12-23 11:50:00,107.95,107.99,107.94,107.96,2779.0,105.9958,106.0351,105.986,106.0056,2779.0
2024-12-23 11:55:00,107.91,107.99,107.9,107.94,4811.0,105.9565,106.0351,105.9467,105.986,4811.0
2024-12-23 12:00:00,107.95,108.01,107.92,107.94,4721.0,105.9958,106.0547,105.9664,105.986,4721.0
2024-12-23 12:05:00,107.91,108.09,107.91,107.99,20205.0,105.9565,106.1333,105.9565,106.0351,20205.0
2024-12-23 12:10:00,108.0,108.08,107.99,108.03,9745.0,106.0449,106.1235,106.0351,106.0744,9745.0
2024-12-23 12:15:00,107.98,107.99,107.81,107.84,5220.0,106.0253,106.0351,105.8583,105.8878,5220.0
2024-12-23 12:20:00,107.86,107.99,107.82,107.94,16296.0,105.9074,106.0351,105.8682,105.986,16296.0
2024-12-23 12:25:00,107.93,108.09,107.9,108.08,11239.0,105.9762,106.1333,105.9467,106.1235,11239.0
2024-12-23 12:30:00,108.09,108.15,108.05,108.1,7743.0,106.1333,106.1922,106.094,106.1431,7743.0
2024-12-23 12:35:00,108.07,108.09,108.02,108.07,17327.0,106.1136,106.1333,106.0645,106.1136,17327.0
2024-12-23 12:40:00,108.06,108.07,107.94,107.99,7901.0,106.1038,106.1136,105.986,106.0351,7901.0
2024-12-23 12:45:00,108.0,108.02,107.85,107.9,6923.0,106.0449,106.0645,105.8976,105.9467,6923.0
2024-12-23 12:50:00,107.88,108.07,107.84,108.05,5731.0,105.9271,106.1136,105.8878,106.094,5731.0
2024-12-23 12:55:00,108.03,108.05,108.02,108.03,3290.0,106.0744,106.094,106.0645,106.0744,3290.0
2024-12-23 13:00:00,108.02,108.06,107.98,108.03,5882.0,106.0645,106.1038,106.0253,106.0744,5882.0
2024-12-23 13:05:00,108.03,108.03,107.85,107.85,5284.0,106.0744,106.0744,105.8976,105.8976,5284.0
2024-12-23 13:10:00,107.85,108.08,107.84,108.07,7534.0,105.8976,106.1235,105.8878,106.1136,7534.0
2024-12-23 13:15:00,108.08,108.09,107.99,108.05,6223.0,106.1235,106.1333,106.0351,106.094,6223.0
2024-12-23 13:20:00,108.04,108.15,108.02,108.15,11024.0,106.0842,106.1922,106.0645,106.1922,11024.0
2024-12-23 13:25:00,108.16,108.25,108.15,108.22,8681.0,106.202,106.2904,106.1922,106.2609,8681.0
2024-12-23 13:30:00,108.25,108.26,108.12,108.16,5582.0,106.2904,106.3002,106.1627,106.202,5582.0
2024-12-23 13:35:00,108.18,108.22,108.17,108.18,5134.0,106.2217,106.2609,106.2118,106.2217,5134.0
2024-12-23 13:40:00,108.18,108.18,108.09,108.09,13213.0,106.2217,106.2217,106.1333,106.1333,13213.0
2024-12-23 13:45:00,108.08,108.18,108.02,108.18,12369.0,106.1235,106.2217,106.0645,106.2217,12369.0
2024-12-23 13:50:00,108.15,108.18,108.12,108.17,6784.0,106.1922,106.2217,106.1627,106.2118,6784.0
2024-12-23 13:55:00,108.15,108.21,108.08,108.19,11019.0,106.1922,106.2511,106.1235,106.2315,11019.0
2024-12-23 14:00:00,108.19,108.26,108.17,108.26,5778.0,106.2315,106.3002,106.2118,106.3002,5778.0
2024-12-23 14:05:00,108.28,108.32,108.26,108.28,6008.0,106.3198,106.3591,106.3002,106.3198,6008.0
2024-12-23 14:10:00,108.26,108.26,108.15,108.15,19224.0,106.3002,106.3002,106.1922,106.1922,19224.0
2024-12-23 14:15:00,108.16,108.2,108.15,108.18,3788.0,106.202,106.2413,106.1922,106.2217,3788.0
2024-12-23 14:20:00,108.2,108.27,108.18,108.19,11054.0,106.2413,106.31,106.2217,106.2315,11054.0
2024-12-23 14:25:00,108.21,108.21,108.08,108.12,12088.0,106.2511,106.2511,106.1235,106.1627,12088.0
2024-12-23 14:30:00,108.12,108.14,108.06,108.06,7369.0,106.1627,106.1824,106.1038,106.1038,7369.0
2024-12-23 14:35:00,108.06,108.11,107.98,107.98,8967.0,106.1038,106.1529,106.0253,106.0253,8967.0
2024-12-23 14:40:00,107.98,108.05,107.98,107.99,9666.0,106.0253,106.094,106.0253,106.0351,9666.0
2024-12-23 14:45:00,107.95,107.98,107.85,107.94,8278.0,105.9958,106.0253,105.8976,105.986,8278.0
2024-12-23 14:50:00,107.93,108.02,107.93,108.02,8474.0,105.9762,106.0645,105.9762,106.0645,8474.0
2024-12-23 14:55:00,108.0,108.06,107.93,107.97,12238.0,106.0449,106.1038,105.9762,106.0155,12238.0
2024-12-23 15:00:00,107.95,108.15,107.95,108.1,10205.0,105.9958,106.1922,105.9958,106.1431,10205.0
2024-12-23 15:05:00,108.12,108.25,108.1,108.12,9926.0,106.1627,106.2904,106.1431,106.1627,9926.0
2024-12-23 15:10:00,108.12,108.17,108.1,108.13,8090.0,106.1627,106.2118,106.1431,106.1726,8090.0
2024-12-23 15:15:00,108.12,108.16,108.02,108.15,42127.0,106.1627,106.202,106.0645,106.1922,42127.0
2024-12-23 15:20:00,108.15,108.29,108.11,108.27,14875.0,106.1922,106.3297,106.1529,106.31,14875.0
2024-12-23 15:25:00,108.29,108.33,108.25,108.27,15811.0,106.3297,106.3689,106.2904,106.31,15811.0
2024-12-23 15:30:00,108.27,108.32,108.24,108.3,10468.0,106.31,106.3591,106.2806,106.3395,10468.0
2024-12-23 15:35:00,108.29,108.47,108.27,108.4,11841.0,106.3297,106.5064,106.31,106.4377,11841.0
2024-12-23 15:40:00,108.43,108.52,108.39,108.45,18335.0,106.4671,106.5555,106.4278,106.4868,18335.0
2024-12-23 15:45:00,108.44,108.54,108.43,108.48,21362.0,106.4769,106.5751,106.4671,106.5162,21362.0
2024-12-23 15:50:00,108.55,108.58,108.49,108.52,30089.0,106.585,106.6144,106.526,106.5555,30089.0
2024-12-23 15:55:00,108.52,108.64,108.49,108.56,154949.0,106.5555,106.6733,106.526,106.5948,154949.0
2024-12-24 09:30:00,108.39,108.61,108.11,108.61,19116.0,106.4278,106.6439,106.1529,106.6439,19116.0
2024-12-24 09:35:00,108.69,108.78,108.6,108.66,20890.0,106.7224,106.8108,106.634,106.693,20890.0
2024-12-24 09:40:00,108.77,108.84,108.64,108.79,4644.0,106.801,106.8697,106.6733,106.8206,4644.0
2024-12-24 09:45:00,108.77,108.83,108.68,108.73,12490.0,106.801,106.8599,106.7126,106.7617,12490.0
2024-12-24 09:50:00,108.73,108.74,108.55,108.67,6009.0,106.7617,106.7715,106.585,106.7028,6009.0
2024-12-24 09:55:00,108.62,108.69,108.48,108.51,15712.0,106.6537,106.7224,106.5162,106.5457,15712.0
2024-12-24 10:00:00,108.49,108.56,108.46,108.5,6972.0,106.526,106.5948,106.4966,106.5359,6972.0
2024-12-24 10:05:00,108.54,108.58,108.38,108.39,5387.0,106.5751,106.6144,106.418,106.4278,5387.0
2024-12-24 10:10:00,108.39,108.49,108.37,108.44,6305.0,106.4278,106.526,106.4082,106.4769,6305.0
2024-12-24 10:15:00,108.51,108.54,108.46,108.53,5981.0,106.5457,106.5751,106.4966,106.5653,5981.0
2024-12-24 10:20:00,108.51,108.51,108.29,108.31,8826.0,106.5457,106.5457,106.3297,106.3493,8826.0
2024-12-24 10:25:00,108.3,108.36,108.26,108.29,4227.0,106.3395,106.3984,106.3002,106.3297,4227.0
2024-12-24 10:30:00,108.29,108.48,108.24,108.46,4943.0,106.3297,106.5162,106.2806,106.4966,4943.0
2024-12-24 10:35:00,108.46,108.57,108.42,108.57,2405.0,106.4966,106.6046,106.4573,106.6046,2405.0
2024-12-24 10:40:00,108.55,108.59,108.52,108.58,7308.0,106.585,106.6242,106.5555,106.6144,7308.0
2024-12-24 10:45:00,108.58,108.69,108.53,108.68,10957.0,106.6144,106.7224,106.5653,106.7126,10957.0
2024-12-24 10:50:00,108.68,108.69,108.55,108.59,12597.0,106.7126,106.7224,106.585,106.6242,12597.0
2024-12-24 10:55:00,108.58,108.58,108.44,108.56,8990.0,106.6144,106.6144,106.4769,106.5948,8990.0
2024-12-24 11:00:00,108.58,108.67,108.51,108.67,6183.0,106.6144,106.7028,106.5457,106.7028,6183.0
2024-12-24 11:05:00,108.68,108.68,108.55,108.58,7116.0,106.7126,106.7126,106.585,106.6144,7116.0
2024-12-24 11:10:00,108.58,108.58,108.5,108.53,3799.0,106.6144,106.6144,106.5359,106.5653,3799.0
2024-12-24 11:15:00,108.5,108.6,108.48,108.55,7685.0,106.5359,106.634,106.5162,106.585,7685.0
2024-12-24 11:20:00,108.56,108.6,108.54,108.59,3541.0,106.5948,106.634,106.5751,106.6242,3541.0
2024-12-24 11:25:00,108.62,108.66,108.59,108.64,2741.0,106.6537,106.693,106.6242,106.6733,2741.0
2024-12-24 11:30:00,108.67,108.74,108.62,108.64,16303.0,106.7028,106.7715,106.6537,106.6733,16303.0
2024-12-24 11:35:00,108.64,108.64,108.56,108.61,2663.0,106.6733,106.6733,106.5948,106.6439,2663.0
2024-12-24 11:40:00,108.61,108.63,108.59,108.61,3210.0,106.6439,106.6635,106.6242,106.6439,3210.0
2024-12-24 11:45:00,108.61,108.64,108.57,108.6,5482.0,106.6439,106.6733,106.6046,106.634,5482.0
2024-12-24 11:50:00,108.61,108.69,108.49,108.51,4682.0,106.6439,106.7224,106.526,106.5457,4682.0
2024-12-24 11:55:00,108.52,108.58,108.44,108.44,8508.0,106.5555,106.6144,106.4769,106.4769,8508.0
2024-12-24 12:00:00,108.46,108.62,108.46,108.62,3757.0,106.4966,106.6537,106.4966,106.6537,3757.0
2024-12-24 12:05:00,108.61,108.71,108.6,108.7,4990.0,106.6439,106.7421,106.634,106.7322,4990.0
2024-12-24 12:10:00,108.69,108.72,108.65,108.68,4826.0,106.7224,106.7519,106.6831,106.7126,4826.0
2024-12-24 12:15:00,108.7,108.73,108.67,108.73,4514.0,106.7322,106.7617,106.7028,106.7617,4514.0
2024-12-24 12:20:00,108.74,108.82,108.74,108.78,8486.0,106.7715,106.8501,106.7715,106.8108,8486.0
2024-12-24 12:25:00,108.79,108.8,108.73,108.78,9563.0,106.8206,106.8304,106.7617,106.8108,9563.0
2024-12-24 12:30:00,108.77,108.77,108.6,108.6,8261.0,106.801,106.801,106.634,106.634,8261.0
2024-12-24 12:35:00,108.59,108.76,108.54,108.72,12594.0,106.6242,106.7912,106.5751,106.7519,12594.0
2024-12-24 12:40:00,108.75,108.83,108.75,108.83,6408.0,106.7813,106.8599,106.7813,106.8599,6408.0
2024-12-24 12:45:00,108.81,108.83,108.75,108.77,5222.0,106.8402,106.8599,106.7813,106.801,5222.0
2024-12-24 12:50:00,108.79,108.95,108.79,108.88,13908.0,106.8206,106.9777,106.8206,106.909,13908.0
2024-12-24 12:55:00,108.89,109.03,108.83,108.92,92369.0,106.9188,107.0563,106.8599,106.9483,92369.0
2024-12-26 09:30:00,108.68,108.7,108.4,108.48,21751.0,106.7126,106.7322,106.4377,106.5162,21751.0
2024-12-26 09:35:00,108.55,108.7,108.5,108.54,8719.0,106.585,106.7322,106.5359,106.5751,8719.0
2024-12-26 09:40:00,108.69,108.77,108.55,108.63,4411.0,106.7224,106.801,106.585,106.6635,4411.0
2024-12-26 09:45:00,108.6,108.93,108.6,108.91,6619.0,106.634,106.9581,106.634,106.9384,6619.0
2024-12-26 09:50:00,108.91,108.95,108.76,108.76,7723.0,106.9384,106.9777,106.7912,106.7912,7723.0
2024-12-26 09:55:00,108.79,108.91,108.73,108.91,6898.0,106.8206,106.9384,106.7617,106.9384,6898.0
2024-12-26 10:00:00,108.88,108.91,108.69,108.69,13550.0,106.909,106.9384,106.7224,106.7224,13550.0
2024-12-26 10:05:00,108.68,108.75,108.65,108.73,6699.0,106.7126,106.7813,106.6831,106.7617,6699.0
2024-12-26 10:10:00,108.72,108.75,108.68,108.72,3706.0,106.7519,106.7813,106.7126,106.7519,3706.0
2024-12-26 10:15:00,108.72,108.73,108.53,108.53,15312.0,106.7519,106.7617,106.5653,106.5653,15312.0
2024-12-26 10:20:00,108.58,108.66,108.53,108.53,2870.0,106.6144,106.693,106.5653,106.5653,2870.0
2024-12-26 10:25:00,108.6,108.63,108.57,108.57,14278.0,106.634,106.6635,106.6046,106.6046,14278.0
2024-12-26 10:30:00,108.58,108.59,108.48,108.5,6645.0,106.6144,106.6242,106.5162,106.5359,6645.0
2024-12-26 10:35:00,108.47,108.49,108.37,108.38,4052.0,106.5064,106.526,106.4082,106.418,4052.0
2024-12-26 10:40:00,108.35,108.41,108.33,108.4,2845.0,106.3886,106.4475,106.3689,106.4377,2845.0
2024-12-26 10:45:00,108.41,108.54,108.4,108.54,2844.0,106.4475,106.5751,106.4377,106.5751,2844.0
2024-12-26 10:50:00,108.52,108.53,108.4,108.42,2821.0,106.5555,106.5653,106.4377,106.4573,2821.0
2024-12-26 10:55:00,108.44,108.49,108.42,108.49,3825.0,106.4769,106.526,106.4573,106.526,3825.0
2024-12-26 11:00:00,108.46,108.59,108.46,108.59,3274.0,106.4966,106.6242,106.4966,106.6242,3274.0
2024-12-26 11:05:00,108.57,108.62,108.53,108.57,5656.0,106.6046,106.6537,106.5653,106.6046,5656.0
2024-12-26 11:10:00,108.57,108.59,108.53,108.58,3839.0,106.6046,106.6242,106.5653,106.6144,3839.0
2024-12-26 11:15:00,108.55,108.59,108.47,108.48,5116.0,106.585,106.6242,106.5064,106.5162,5116.0
2024-12-26 11:20:00,108.49,108.53,108.42,108.52,5670.0,106.526,106.5653,106.4573,106.5555,5670.0
2024-12-26 11:25:00,108.47,108.56,108.47,108.52,4913.0,106.5064,106.5948,106.5064,106.5555,4913.0
2024-12-26 11:30:00,108.52,108.66,108.51,108.66,6824.0,106.5555,106.693,106.5457,106.693,6824.0
2024-12-26 11:35:00,108.65,108.67,108.61,108.65,3328.0,106.6831,106.7028,106.6439,106.6831,3328.0
2024-12-26 11:40:00,108.67,108.73,108.65,108.72,3425.0,106.7028,106.7617,106.6831,106.7519,3425.0
2024-12-26 11:45:00,108.7,108.77,108.7,108.73,2556.0,106.7322,106.801,106.7322,106.7617,2556.0
2024-12-26 11:50:00,108.75,108.78,108.7,108.71,4737.0,106.7813,106.8108,106.7322,106.7421,4737.0
2024-12-26 11:55:00,108.74,108.76,108.65,108.66,6355.0,106.7715,106.7912,106.6831,106.693,6355.0
2024-12-26 12:00:00,108.68,108.72,108.65,108.72,4487.0,106.7126,106.7519,106.6831,106.7519,4487.0
2024-12-26 12:05:00,108.7,108.72,108.64,108.67,4017.0,106.7322,106.7519,106.6733,106.7028,4017.0
2024-12-26 12:10:00,108.7,108.76,108.68,108.68,4326.0,106.7322,106.7912,106.7126,106.7126,4326.0
2024-12-26 12:15:00,108.68,108.76,108.61,108.76,21515.0,106.7126,106.7912,106.6439,106.7912,21515.0
2024-12-26 12:20:00,108.73,108.79,108.73,108.73,7309.0,106.7617,106.8206,106.7617,106.7617,7309.0
2024-12-26 12:25:00,108.73,108.77,108.64,108.67,7590.0,106.7617,106.801,106.6733,106.7028,7590.0
2024-12-26 12:30:00,108.62,108.68,108.62,108.68,2998.0,106.6537,106.7126,106.6537,106.7126,2998.0
2024-12-26 12:35:00,108.7,108.75,108.67,108.7,8484.0,106.7322,106.7813,106.7028,106.7322,8484.0
2024-12-26 12:40:00,108.7,108.71,108.63,108.65,5601.0,106.7322,106.7421,106.6635,106.6831,5601.0
2024-12-26 12:45:00,108.66,108.67,108.56,108.63,8414.0,106.693,106.7028,106.5948,106.6635,8414.0
2024-12-26 12:50:00,108.62,108.62,108.56,108.59,7048.0,106.6537,106.6537,106.5948,106.6242,7048.0
2024-12-26 12:55:00,108.58,108.61,108.54,108.58,4644.0,106.6144,106.6439,106.5751,106.6144,4644.0
2024-12-26 13:00:00,108.58,108.63,108.56,108.6,3781.0,106.6144,106.6635,106.5948,106.634,3781.0
2024-12-26 13:05:00,108.64,108.65,108.55,108.55,6228.0,106.6733,106.6831,106.585,106.585,6228.0
2024-12-26 13:10:00,108.59,108.6,108.52,108.58,5449.0,106.6242,106.634,106.5555,106.6144,5449.0
2024-12-26 13:15:00,108.53,108.55,108.53,108.54,2550.0,106.5653,106.585,106.5653,106.5751,2550.0
2024-12-26 13:20:00,108.57,108.57,108.55,108.57,2103.0,106.6046,106.6046,106.585,106.6046,2103.0
2024-12-26 13:25:00,108.58,108.64,108.57,108.61,1760.0,106.6144,106.6733,106.6046,106.6439,1760.0
2024-12-26 13:30:00,108.6,108.6,108.45,108.45,7327.0,106.634,106.634,106.4868,106.4868,7327.0
2024-12-26 13:35:00,108.46,108.57,108.45,108.53,7736.0,106.4966,106.6046,106.4868,106.5653,7736.0
2024-12-26 13:40:00,108.5,108.55,108.49,108.5,8340.0,106.5359,106.585,106.526,106.5359,8340.0
2024-12-26 13:45:00,108.5,108.68,108.5,108.67,9646.0,106.5359,106.7126,106.5359,106.7028,9646.0
2024-12-26 13:50:00,108.67,108.72,108.65,108.72,8092.0,106.7028,106.7519,106.6831,106.7519,8092.0
2024-12-26 13:55:00,108.72,108.78,108.71,108.75,4993.0,106.7519,106.8108,106.7421,106.7813,4993.0
2024-12-26 14:00:00,108.76,108.76,108.6,108.62,5808.0,106.7912,106.7912,106.634,106.6537,5808.0
2024-12-26 14:05:00,108.61,108.61,108.5,108.51,6609.0,106.6439,106.6439,106.5359,106.5457,6609.0
2024-12-26 14:10:00,108.5,108.5,108.42,108.45,11005.0,106.5359,106.5359,106.4573,106.4868,11005.0
2024-12-26 14:15:00,108.47,108.56,108.47,108.52,7884.0,106.5064,106.5948,106.5064,106.5555,7884.0
2024-12-26 14:20:00,108.51,108.51,108.47,108.5,3337.0,106.5457,106.5457,106.5064,106.5359,3337.0
2024-12-26 14:25:00,108.47,108.47,108.38,108.38,6884.0,106.5064,106.5064,106.418,106.418,6884.0
2024-12-26 14:30:00,108.4,108.44,108.39,108.43,5971.0,106.4377,106.4769,106.4278,106.4671,5971.0
2024-12-26 14:35:00,108.43,108.5,108.41,108.44,4532.0,106.4671,106.5359,106.4475,106.4769,4532.0
2024-12-26 14:40:00,108.43,108.45,108.42,108.42,3235.0,106.4671,106.4868,106.4573,106.4573,3235.0
2024-12-26 14:45:00,108.42,108.46,108.4,108.43,2844.0,106.4573,106.4966,106.4377,106.4671,2844.0
2024-12-26 14:50:00,108.42,108.45,108.41,108.45,3532.0,106.4573,106.4868,106.4475,106.4868,3532.0
2024-12-26 14:55:00,108.45,108.46,108.39,108.41,2710.0,106.4868,106.4966,106.4278,106.4475,2710.0
2024-12-26 15:00:00,108.4,108.4,108.35,108.37,3971.0,106.4377,106.4377,106.3886,106.4082,3971.0
2024-12-26 15:05:00,108.37,108.4,108.31,108.36,5805.0,106.4082,106.4377,106.3493,106.3984,5805.0
2024-12-26 15:10:00,108.37,108.37,108.28,108.29,10621.0,106.4082,106.4082,106.3198,106.3297,10621.0
2024-12-26 15:15:00,108.29,108.32,108.25,108.28,5109.0,106.3297,106.3591,106.2904,106.3198,5109.0
2024-12-26 15:20:00,108.28,108.32,108.27,108.31,4620.0,106.3198,106.3591,106.31,106.3493,4620.0
2024-12-26 15:25:00,108.31,108.34,108.29,108.32,4052.0,106.3493,106.3788,106.3297,106.3591,4052.0
2024-12-26 15:30:00,108.3,108.3,108.19,108.2,7080.0,106.3395,106.3395,106.2315,106.2413,7080.0
2024-12-26 15:35:00,108.21,108.25,108.14,108.2,9383.0,106.2511,106.2904,106.1824,106.2413,9383.0
2024-12-26 15:40:00,108.17,108.17,107.88,107.9,24600.0,106.2118,106.2118,105.9271,105.9467,24600.0
2024-12-26 15:45:00,107.88,108.0,107.86,107.99,26040.0,105.9271,106.0449,105.9074,106.0351,26040.0
2024-12-26 15:50:00,107.98,108.32,107.9,108.23,39203.0,106.0253,106.3591,105.9467,106.2707,39203.0
2024-12-26 15:55:00,108.23,108.47,108.23,108.3,263312.0,106.2707,106.5064,106.2707,106.3395,263312.0
2024-12-27 09:30:00,107.6,108.0,107.5,107.86,26893.0,105.6522,106.0449,105.554,105.9074,26893.0
2024-12-27 09:35:00,107.78,108.11,107.75,108.01,6414.0,105.8289,106.1529,105.7994,106.0547,6414.0
2024-12-27 09:40:00,108.13,108.4,108.13,108.32,4769.0,106.1726,106.4377,106.1726,106.3591,4769.0
2024-12-27 09:45:00,108.27,108.46,108.22,108.35,17097.0,106.31,106.4966,106.2609,106.3886,17097.0
2024-12-27 09:50:00,108.42,108.52,108.4,108.47,8413.0,106.4573,106.5555,106.4377,106.5064,8413.0
2024-12-27 09:55:00,108.47,108.66,108.46,108.66,6974.0,106.5064,106.693,106.4966,106.693,6974.0
2024-12-27 10:00:00,108.7,108.89,108.66,108.77,12311.0,106.7322,106.9188,106.693,106.801,12311.0
2024-12-27 10:05:00,108.78,108.88,108.77,108.84,9922.0,106.8108,106.909,106.801,106.8697,9922.0
2024-12-27 10:10:00,108.86,108.95,108.81,108.89,11894.0,106.8893,106.9777,106.8402,106.9188,11894.0
2024-12-27 10:15:00,108.91,108.98,108.85,108.93,12941.0,106.9384,107.0072,106.8795,106.9581,12941.0
2024-12-27 10:20:00,108.92,108.93,108.74,108.74,38363.0,106.9483,106.9581,106.7715,106.7715,38363.0
2024-12-27 10:25:00,108.71,108.8,108.68,108.7,14025.0,106.7421,106.8304,106.7126,106.7322,14025.0
2024-12-27 10:30:00,108.75,108.98,108.71,108.88,6185.0,106.7813,107.0072,106.7421,106.909,6185.0
2024-12-27 10:35:00,108.83,108.86,108.74,108.75,8651.0,106.8599,106.8893,106.7715,106.7813,8651.0
2024-12-27 10:40:00,108.75,108.94,108.73,108.94,9271.0,106.7813,106.9679,106.7617,106.9679,9271.0
2024-12-27 10:45:00,108.92,109.0,108.87,108.89,8080.0,106.9483,107.0268,106.8992,106.9188,8080.0
2024-12-27 10:50:00,108.89,108.94,108.83,108.83,6086.0,106.9188,106.9679,106.8599,106.8599,6086.0
2024-12-27 10:55:00,108.81,108.82,108.7,108.76,8506.0,106.8402,106.8501,106.7322,106.7912,8506.0
2024-12-27 11:00:00,108.75,108.75,108.56,108.67,6615.0,106.7813,106.7813,106.5948,106.7028,6615.0
2024-12-27 11:05:00,108.65,108.69,108.6,108.63,5539.0,106.6831,106.7224,106.634,106.6635,5539.0
2024-12-27 11:10:00,108.6,108.64,108.53,108.53,5358.0,106.634,106.6733,106.5653,106.5653,5358.0
2024-12-27 11:15:00,108.54,108.59,108.47,108.51,8834.0,106.5751,106.6242,106.5064,106.5457,8834.0
2024-12-27 11:20:00,108.51,108.67,108.5,108.66,3451.0,106.5457,106.7028,106.5359,106.693,3451.0
2024-12-27 11:25:00,108.66,108.77,108.66,108.73,4343.0,106.693,106.801,106.693,106.7617,4343.0
2024-12-27 11:30:00,108.73,108.74,108.65,108.67,5705.0,106.7617,106.7715,106.6831,106.7028,5705.0
2024-12-27 11:35:00,108.68,108.79,108.65,108.74,6662.0,106.7126,106.8206,106.6831,106.7715,6662.0
2024-12-27 11:40:00,108.77,108.82,108.62,108.64,5591.0,106.801,106.8501,106.6537,106.6733,5591.0
2024-12-27 11:45:00,108.64,108.66,108.54,108.55,7040.0,106.6733,106.693,106.5751,106.585,7040.0
2024-12-27 11:50:00,108.53,108.53,108.4,108.43,7925.0,106.5653,106.5653,106.4377,106.4671,7925.0
2024-12-27 11:55:00,108.46,108.46,108.37,108.37,4249.0,106.4966,106.4966,106.4082,106.4082,4249.0
2024-12-27 12:00:00,108.37,108.39,108.33,108.33,6427.0,106.4082,106.4278,106.3689,106.3689,6427.0
2024-12-27 12:05:00,108.33,108.33,108.18,108.25,9176.0,106.3689,106.3689,106.2217,106.2904,9176.0
2024-12-27 12:10:00,108.23,108.25,108.17,108.21,5853.0,106.2707,106.2904,106.2118,106.2511,5853.0
2024-12-27 12:15:00,108.22,108.24,108.17,108.23,5630.0,106.2609,106.2806,106.2118,106.2707,5630.0
2024-12-27 12:20:00,108.22,108.22,108.16,108.22,4203.0,106.2609,106.2609,106.202,106.2609,4203.0
2024-12-27 12:25:00,108.23,108.27,108.2,108.26,5549.0,106.2707,106.31,106.2413,106.3002,5549.0
2024-12-27 12:30:00,108.26,108.31,108.25,108.25,3596.0,106.3002,106.3493,106.2904,106.2904,3596.0
2024-12-27 12:35:00,108.27,108.27,108.16,108.16,5296.0,106.31,106.31,106.202,106.202,5296.0
2024-12-27 12:40:00,108.17,108.21,108.14,108.21,8644.0,106.2118,106.2511,106.1824,106.2511,8644.0
2024-12-27 12:45:00,108.2,108.22,108.13,108.16,5865.0,106.2413,106.2609,106.1726,106.202,5865.0
2024-12-27 12:50:00,108.14,108.19,108.11,108.18,5800.0,106.1824,106.2315,106.1529,106.2217,5800.0
2024-12-27 12:55:00,108.17,108.26,108.17,108.25,3334.0,106.2118,106.3002,106.2118,106.2904,3334.0
2024-12-27 13:00:00,108.26,108.31,108.25,108.29,3917.0,106.3002,106.3493,106.2904,106.3297,3917.0
2024-12-27 13:05:00,108.29,108.29,108.23,108.28,5499.0,106.3297,106.3297,106.2707,106.3198,5499.0
2024-12-27 13:10:00,108.25,108.3,108.25,108.3,3924.0,106.2904,106.3395,106.2904,106.3395,3924.0
2024-12-27 13:15:00,108.3,108.35,108.29,108.29,4733.0,106.3395,106.3886,106.3297,106.3297,4733.0
2024-12-27 13:20:00,108.28,108.32,108.26,108.32,4262.0,106.3198,106.3591,106.3002,106.3591,4262.0
2024-12-27 13:25:00,108.31,108.36,108.29,108.33,15831.0,106.3493,106.3984,106.3297,106.3689,15831.0
2024-12-27 13:30:00,108.3,108.35,108.25,108.34,6003.0,106.3395,106.3886,106.2904,106.3788,6003.0
2024-12-27 13:35:00,108.34,108.42,108.33,108.34,6752.0,106.3788,106.4573,106.3689,106.3788,6752.0
2024-12-27 13:40:00,108.34,108.36,108.27,108.29,5206.0,106.3788,106.3984,106.31,106.3297,5206.0
2024-12-27 13:45:00,108.29,108.36,108.29,108.34,6262.0,106.3297,106.3984,106.3297,106.3788,6262.0
2024-12-27 13:50:00,108.33,108.34,108.29,108.32,14645.0,106.3689,106.3788,106.3297,106.3591,14645.0
2024-12-27 13:55:00,108.34,108.41,108.34,108.34,5814.0,106.3788,106.4475,106.3788,106.3788,5814.0
2024-12-27 14:00:00,108.35,108.35,108.29,108.31,7165.0,106.3886,106.3886,106.3297,106.3493,7165.0
2024-12-27 14:05:00,108.32,108.44,108.31,108.42,3811.0,106.3591,106.4769,106.3493,106.4573,3811.0
2024-12-27 14:10:00,108.42,108.51,108.41,108.49,6019.0,106.4573,106.5457,106.4475,106.526,6019.0
2024-12-27 14:15:00,108.48,108.61,108.47,108.61,17727.0,106.5162,106.6439,106.5064,106.6439,17727.0
2024-12-27 14:20:00,108.6,108.61,108.53,108.57,7317.0,106.634,106.6439,106.5653,106.6046,7317.0
2024-12-27 14:25:00,108.58,108.64,108.56,108.64,11269.0,106.6144,106.6733,106.5948,106.6733,11269.0
2024-12-27 14:30:00,108.64,108.64,108.52,108.62,38012.0,106.6733,106.6733,106.5555,106.6537,38012.0
2024-12-27 14:35:00,108.62,108.66,108.6,108.65,13520.0,106.6537,106.693,106.634,106.6831,13520.0
2024-12-27 14:40:00,108.66,108.74,108.64,108.72,9034.0,106.693,106.7715,106.6733,106.7519,9034.0
2024-12-27 14:45:00,108.74,108.75,108.7,108.75,8749.0,106.7715,106.7813,106.7322,106.7813,8749.0
2024-12-27 14:50:00,108.75,108.75,108.64,108.66,9861.0,106.7813,106.7813,106.6733,106.693,9861.0
2024-12-27 14:55:00,108.66,108.76,108.64,108.72,7121.0,106.693,106.7912,106.6733,106.7519,7121.0
2024-12-27 15:00:00,108.71,108.71,108.54,108.55,10751.0,106.7421,106.7421,106.5751,106.585,10751.0
2024-12-27 15:05:00,108.52,108.52,108.43,108.48,6581.0,106.5555,106.5555,106.4671,106.5162,6581.0
2024-12-27 15:10:00,108.49,108.5,108.33,108.33,7547.0,106.526,106.5359,106.3689,106.3689,7547.0
2024-12-27 15:15:00,108.32,108.34,108.27,108.31,11503.0,106.3591,106.3788,106.31,106.3493,11503.0
2024-12-27 15:20:00,108.33,108.33,108.26,108.26,5579.0,106.3689,106.3689,106.3002,106.3002,5579.0
2024-12-27 15:25:00,108.26,108.36,108.25,108.33,10987.0,106.3002,106.3984,106.2904,106.3689,10987.0
2024-12-27 15:30:00,108.31,108.31,108.23,108.25,15011.0,106.3493,106.3493,106.2707,106.2904,15011.0
2024-12-27 15:35:00,108.25,108.25,108.16,108.16,13911.0,106.2904,106.2904,106.202,106.202,13911.0
2024-12-27 15:40:00,108.16,108.17,108.06,108.11,18159.0,106.202,106.2118,106.1038,106.1529,18159.0
2024-12-27 15:45:00,108.1,108.32,108.1,108.32,28766.0,106.1431,106.3591,106.1431,106.3591,28766.0
2024-12-27 15:50:00,108.32,108.59,108.31,108.55,56200.0,106.3591,106.6242,106.3493,106.585,56200.0
2024-12-27 15:55:00,108.55,108.55,108.35,108.35,211733.0,106.585,106.585,106.3886,106.3886,211733.0
2024-12-30 09:30:00,108.0,108.13,107.44,107.79,27447.0,106.0449,106.1726,105.495,105.8387,27447.0
2024-12-30 09:35:00,107.87,107.99,107.26,107.38,13312.0,105.9173,106.0351,105.3183,105.4361,13312.0
2024-12-30 09:40:00,107.27,107.44,107.24,107.4,3538.0,105.3281,105.495,105.2987,105.4558,3538.0
2024-12-30 09:45:00,107.33,107.42,107.21,107.23,11063.0,105.387,105.4754,105.2692,105.2888,11063.0
2024-12-30 09:50:00,107.15,107.3,107.09,107.28,6294.0,105.2103,105.3576,105.1514,105.3379,6294.0
2024-12-30 09:55:00,107.28,107.46,107.25,107.46,14842.0,105.3379,105.5147,105.3085,105.5147,14842.0
2024-12-30 10:00:00,107.43,107.46,107.23,107.27,15243.0,105.4852,105.5147,105.2888,105.3281,15243.0
2024-12-30 10:05:00,107.27,107.42,107.23,107.33,7701.0,105.3281,105.4754,105.2888,105.387,7701.0
2024-12-30 10:10:00,107.33,107.35,107.16,107.16,16111.0,105.387,105.4067,105.2201,105.2201,16111.0
2024-12-30 10:15:00,107.2,107.49,107.15,107.42,8852.0,105.2594,105.5441,105.2103,105.4754,8852.0
2024-12-30 10:20:00,107.41,107.42,107.26,107.26,5852.0,105.4656,105.4754,105.3183,105.3183,5852.0
2024-12-30 10:25:00,107.28,107.3,107.2,107.21,6088.0,105.3379,105.3576,105.2594,105.2692,6088.0
2024-12-30 10:30:00,107.24,107.38,107.21,107.33,27587.0,105.2987,105.4361,105.2692,105.387,27587.0
2024-12-30 10:35:00,107.36,107.37,107.24,107.32,10948.0,105.4165,105.4263,105.2987,105.3772,10948.0
2024-12-30 10:40:00,107.34,107.39,107.3,107.33,6915.0,105.3969,105.446,105.3576,105.387,6915.0
2024-12-30 10:45:00,107.28,107.33,107.08,107.1,11011.0,105.3379,105.387,105.1416,105.1612,11011.0
2024-12-30 10:50:00,107.11,107.17,107.05,107.08,8763.0,105.171,105.2299,105.1121,105.1416,8763.0
2024-12-30 10:55:00,107.08,107.25,107.06,107.15,6567.0,105.1416,105.3085,105.1219,105.2103,6567.0
2024-12-30 11:00:00,107.13,107.19,107.05,107.16,11257.0,105.1907,105.2496,105.1121,105.2201,11257.0
2024-12-30 11:05:00,107.19,107.32,107.12,107.32,17144.0,105.2496,105.3772,105.1808,105.3772,17144.0
2024-12-30 11:10:00,107.34,107.36,107.29,107.33,6409.0,105.3969,105.4165,105.3478,105.387,6409.0
2024-12-30 11:15:00,107.33,107.43,107.3,107.36,7639.0,105.387,105.4852,105.3576,105.4165,7639.0
2024-12-30 11:20:00,107.36,107.39,107.28,107.29,6087.0,105.4165,105.446,105.3379,105.3478,6087.0
2024-12-30 11:25:00,107.28,107.36,107.27,107.33,18987.0,105.3379,105.4165,105.3281,105.387,18987.0
2024-12-30 11:30:00,107.34,107.46,107.32,107.44,9487.0,105.3969,105.5147,105.3772,105.495,9487.0
2024-12-30 11:35:00,107.44,107.5,107.41,107.43,6227.0,105.495,105.554,105.4656,105.4852,6227.0
2024-12-30 11:40:00,107.43,107.55,107.42,107.51,6183.0,105.4852,105.6031,105.4754,105.5638,6183.0
2024-12-30 11:45:00,107.51,107.51,107.36,107.4,13396.0,105.5638,105.5638,105.4165,105.4558,13396.0
2024-12-30 11:50:00,107.41,107.46,107.34,107.45,10981.0,105.4656,105.5147,105.3969,105.5049,10981.0
2024-12-30 11:55:00,107.42,107.51,107.38,107.38,4877.0,105.4754,105.5638,105.4361,105.4361,4877.0
2024-12-30 12:00:00,107.36,107.44,107.35,107.44,4241.0,105.4165,105.495,105.4067,105.495,4241.0
2024-12-30 12:05:00,107.43,107.48,107.4,107.4,5615.0,105.4852,105.5343,105.4558,105.4558,5615.0
2024-12-30 12:10:00,107.42,107.5,107.4,107.45,6648.0,105.4754,105.554,105.4558,105.5049,6648.0
2024-12-30 12:15:00,107.45,107.57,107.43,107.57,20706.0,105.5049,105.6227,105.4852,105.6227,20706.0
2024-12-30 12:20:00,107.57,107.64,107.52,107.54,12126.0,105.6227,105.6914,105.5736,105.5932,12126.0
2024-12-30 12:25:00,107.54,107.67,107.53,107.63,7060.0,105.5932,105.7209,105.5834,105.6816,7060.0
2024-12-30 12:30:00,107.58,107.65,107.58,107.59,5311.0,105.6325,105.7012,105.6325,105.6423,5311.0
2024-12-30 12:35:00,107.63,107.66,107.58,107.61,6597.0,105.6816,105.7111,105.6325,105.662,6597.0
2024-12-30 12:40:00,107.6,107.6,107.48,107.53,7025.0,105.6522,105.6522,105.5343,105.5834,7025.0
2024-12-30 12:45:00,107.53,107.61,107.47,107.61,7248.0,105.5834,105.662,105.5245,105.662,7248.0
2024-12-30 12:50:00,107.63,107.65,107.58,107.59,6363.0,105.6816,105.7012,105.6325,105.6423,6363.0
2024-12-30 12:55:00,107.55,107.59,107.42,107.56,5355.0,105.6031,105.6423,105.4754,105.6129,5355.0
2024-12-30 13:00:00,107.54,107.6,107.46,107.6,6500.0,105.5932,105.6522,105.5147,105.6522,6500.0
2024-12-30 13:05:00,107.58,107.67,107.55,107.66,10454.0,105.6325,105.7209,105.6031,105.7111,10454.0
2024-12-30 13:10:00,107.66,107.72,107.65,107.69,7342.0,105.7111,105.77,105.7012,105.7405,7342.0
2024-12-30 13:15:00,107.71,107.79,107.66,107.67,8698.0,105.7602,105.8387,105.7111,105.7209,8698.0
2024-12-30 13:20:00,107.68,107.76,107.65,107.67,8131.0,105.7307,105.8093,105.7012,105.7209,8131.0
2024-12-30 13:25:00,107.69,107.72,107.61,107.64,5774.0,105.7405,105.77,105.662,105.6914,5774.0
2024-12-30 13:30:00,107.6,107.75,107.6,107.7,13064.0,105.6522,105.7994,105.6522,105.7503,13064.0
2024-12-30 13:35:00,107.73,107.76,107.66,107.7,5254.0,105.7798,105.8093,105.7111,105.7503,5254.0
2024-12-30 13:40:00,107.69,107.72,107.64,107.68,5302.0,105.7405,105.77,105.6914,105.7307,5302.0
2024-12-30 13:45:00,107.68,107.74,107.65,107.72,9559.0,105.7307,105.7896,105.7012,105.77,9559.0
2024-12-30 13:50:00,107.7,107.79,107.69,107.77,6124.0,105.7503,105.8387,105.7405,105.8191,6124.0
2024-12-30 13:55:00,107.79,107.8,107.69,107.73,8703.0,105.8387,105.8485,105.7405,105.7798,8703.0
2024-12-30 14:00:00,107.73,107.74,107.63,107.65,6188.0,105.7798,105.7896,105.6816,105.7012,6188.0
2024-12-30 14:05:00,107.63,107.65,107.52,107.54,8269.0,105.6816,105.7012,105.5736,105.5932,8269.0
2024-12-30 14:10:00,107.56,107.61,107.53,107.54,9636.0,105.6129,105.662,105.5834,105.5932,9636.0
2024-12-30 14:15:00,107.53,107.53,107.43,107.43,7200.0,105.5834,105.5834,105.4852,105.4852,7200.0
2024-12-30 14:20:00,107.42,107.46,107.35,107.46,6706.0,105.4754,105.5147,105.4067,105.5147,6706.0
2024-12-30 14:25:00,107.45,107.49,107.41,107.46,9636.0,105.5049,105.5441,105.4656,105.5147,9636.0
2024-12-30 14:30:00,107.46,107.52,107.44,107.44,4854.0,105.5147,105.5736,105.495,105.495,4854.0
2024-12-30 14:35:00,107.44,107.5,107.43,107.48,6554.0,105.495,105.554,105.4852,105.5343,6554.0
2024-12-30 14:40:00,107.48,107.51,107.46,107.48,13731.0,105.5343,105.5638,105.5147,105.5343,13731.0
2024-12-30 14:45:00,107.48,107.58,107.47,107.58,10035.0,105.5343,105.6325,105.5245,105.6325,10035.0
2024-12-30 14:50:00,107.58,107.59,107.51,107.59,10251.0,105.6325,105.6423,105.5638,105.6423,10251.0
2024-12-30 14:55:00,107.59,107.63,107.56,107.61,9827.0,105.6423,105.6816,105.6129,105.662,9827.0
2024-12-30 15:00:00,107.6,107.61,107.5,107.5,8547.0,105.6522,105.662,105.554,105.554,8547.0
2024-12-30 15:05:00,107.5,107.57,107.48,107.57,9476.0,105.554,105.6227,105.5343,105.6227,9476.0
2024-12-30 15:10:00,107.54,107.72,107.54,107.67,9763.0,105.5932,105.77,105.5932,105.7209,9763.0
2024-12-30 15:15:00,107.66,107.72,107.63,107.72,6848.0,105.7111,105.77,105.6816,105.77,6848.0
2024-12-30 15:20:00,107.72,107.79,107.69,107.77,11692.0,105.77,105.8387,105.7405,105.8191,11692.0
2024-12-30 15:25:00,107.77,107.78,107.63,107.63,11200.0,105.8191,105.8289,105.6816,105.6816,11200.0
2024-12-30 15:30:00,107.61,107.64,107.52,107.53,11277.0,105.662,105.6914,105.5736,105.5834,11277.0
2024-12-30 15:35:00,107.53,107.61,107.5,107.61,11465.0,105.5834,105.662,105.554,105.662,11465.0
2024-12-30 15:40:00,107.6,107.73,107.57,107.71,19387.0,105.6522,105.7798,105.6227,105.7602,19387.0
2024-12-30 15:45:00,107.73,107.74,107.65,107.71,29178.0,105.7798,105.7896,105.7012,105.7602,29178.0
2024-12-30 15:50:00,107.68,107.81,107.66,107.76,45862.0,105.7307,105.8583,105.7111,105.8093,45862.0
2024-12-30 15:55:00,107.76,107.77,107.58,107.73,231984.0,105.8093,105.8191,105.6325,105.7798,231984.0
2024-12-31 09:30:00,107.88,107.97,107.71,107.75,20916.0,105.9271,106.0155,105.7602,105.7994,20916.0
2024-12-31 09:35:00,107.7,108.12,107.65,108.08,10897.0,105.7503,106.1627,105.7012,106.1235,10897.0
2024-12-31 09:40:00,108.06,108.09,107.92,107.93,5771.0,106.1038,106.1333,105.9664,105.9762,5771.0
2024-12-31 09:45:00,107.93,107.99,107.74,107.75,14227.0,105.9762,106.0351,105.7896,105.7994,14227.0
2024-12-31 09:50:00,107.8,107.9,107.8,107.9,7103.0,105.8485,105.9467,105.8485,105.9467,7103.0
2024-12-31 09:55:00,107.87,107.93,107.8,107.87,10334.0,105.9173,105.9762,105.8485,105.9173,10334.0
2024-12-31 10:00:00,107.9,107.95,107.85,107.85,16597.0,105.9467,105.9958,105.8976,105.8976,16597.0
2024-12-31 10:05:00,107.87,107.92,107.77,107.77,10329.0,105.9173,105.9664,105.8191,105.8191,10329.0
2024-12-31 10:10:00,107.77,107.84,107.73,107.8,5649.0,105.8191,105.8878,105.7798,105.8485,5649.0
2024-12-31 10:15:00,107.81,107.86,107.75,107.83,3930.0,105.8583,105.9074,105.7994,105.878,3930.0
2024-12-31 10:20:00,107.81,107.89,107.69,107.7,12470.0,105.8583,105.9369,105.7405,105.7503,12470.0
2024-12-31 10:25:00,107.69,107.76,107.63,107.65,9846.0,105.7405,105.8093,105.6816,105.7012,9846.0
2024-12-31 10:30:00,107.63,107.68,107.45,107.49,10547.0,105.6816,105.7307,105.5049,105.5441,10547.0
2024-12-31 10:35:00,107.51,107.65,107.47,107.6,8538.0,105.5638,105.7012,105.5245,105.6522,8538.0
2024-12-31 10:40:00,107.62,107.71,107.56,107.61,19776.0,105.6718,105.7602,105.6129,105.662,19776.0
2024-12-31 10:45:00,107.64,107.69,107.59,107.62,7064.0,105.6914,105.7405,105.6423,105.6718,7064.0
2024-12-31 10:50:00,107.66,107.75,107.63,107.66,7800.0,105.7111,105.7994,105.6816,105.7111,7800.0
2024-12-31 10:55:00,107.66,107.66,107.58,107.63,6720.0,105.7111,105.7111,105.6325,105.6816,6720.0
2024-12-31 11:00:00,107.63,107.71,107.58,107.62,7873.0,105.6816,105.7602,105.6325,105.6718,7873.0
2024-12-31 11:05:00,107.62,107.64,107.48,107.53,5292.0,105.6718,105.6914,105.5343,105.5834,5292.0
2024-12-31 11:10:00,107.55,107.57,107.47,107.51,6800.0,105.6031,105.6227,105.5245,105.5638,6800.0
2024-12-31 11:15:00,107.52,107.52,107.43,107.44,5545.0,105.5736,105.5736,105.4852,105.495,5545.0
2024-12-31 11:20:00,107.42,107.54,107.38,107.47,5154.0,105.4754,105.5932,105.4361,105.5245,5154.0
2024-12-31 11:25:00,107.46,107.49,107.39,107.44,5292.0,105.5147,105.5441,105.446,105.495,5292.0
2024-12-31 11:30:00,107.45,107.46,107.33,107.42,5163.0,105.5049,105.5147,105.387,105.4754,5163.0
2024-12-31 11:35:00,107.4,107.42,107.36,107.39,4562.0,105.4558,105.4754,105.4165,105.446,4562.0
2024-12-31 11:40:00,107.38,107.45,107.36,107.4,4568.0,105.4361,105.5049,105.4165,105.4558,4568.0
2024-12-31 11:45:00,107.38,107.42,107.25,107.27,7027.0,105.4361,105.4754,105.3085,105.3281,7027.0
2024-12-31 11:50:00,107.29,107.3,107.21,107.25,8087.0,105.3478,105.3576,105.2692,105.3085,8087.0
2024-12-31 11:55:00,107.25,107.25,107.2,107.24,5966.0,105.3085,105.3085,105.2594,105.2987,5966.0
2024-12-31 12:00:00,107.23,107.31,107.18,107.27,6872.0,105.2888,105.3674,105.2398,105.3281,6872.0
2024-12-31 12:05:00,107.31,107.38,107.25,107.38,7969.0,105.3674,105.4361,105.3085,105.4361,7969.0
2024-12-31 12:10:00,107.39,107.43,107.33,107.39,11754.0,105.446,105.4852,105.387,105.446,11754.0
2024-12-31 12:15:00,107.38,107.46,107.38,107.45,7789.0,105.4361,105.5147,105.4361,105.5049,7789.0
2024-12-31 12:20:00,107.44,107.47,107.42,107.47,19038.0,105.495,105.5245,105.4754,105.5245,19038.0
2024-12-31 12:25:00,107.47,107.54,107.44,107.45,12724.0,105.5245,105.5932,105.495,105.5049,12724.0
2024-12-31 12:30:00,107.43,107.46,107.34,107.43,28127.0,105.4852,105.5147,105.3969,105.4852,28127.0
2024-12-31 12:35:00,107.41,107.49,107.41,107.49,17202.0,105.4656,105.5441,105.4656,105.5441,17202.0
2024-12-31 12:40:00,107.46,107.52,107.44,107.48,5211.0,105.5147,105.5736,105.495,105.5343,5211.0
2024-12-31 12:45:00,107.5,107.54,107.42,107.47,8243.0,105.554,105.5932,105.4754,105.5245,8243.0
2024-12-31 12:50:00,107.47,107.57,107.46,107.57,6085.0,105.5245,105.6227,105.5147,105.6227,6085.0
2024-12-31 12:55:00,107.55,107.63,107.55,107.58,7607.0,105.6031,105.6816,105.6031,105.6325,7607.0
2024-12-31 13:00:00,107.57,107.59,107.54,107.54,8472.0,105.6227,105.6423,105.5932,105.5932,8472.0
2024-12-31 13:05:00,107.54,107.59,107.5,107.5,4492.0,105.5932,105.6423,105.554,105.554,4492.0
2024-12-31 13:10:00,107.52,107.54,107.46,107.48,11677.0,105.5736,105.5932,105.5147,105.5343,11677.0
2024-12-31 13:15:00,107.47,107.47,107.42,107.43,13112.0,105.5245,105.5245,105.4754,105.4852,13112.0
2024-12-31 13:20:00,107.43,107.45,107.34,107.38,36179.0,105.4852,105.5049,105.3969,105.4361,36179.0
2024-12-31 13:25:00,107.37,107.43,107.31,107.4,11256.0,105.4263,105.4852,105.3674,105.4558,11256.0
2024-12-31 13:30:00,107.4,107.52,107.38,107.48,6875.0,105.4558,105.5736,105.4361,105.5343,6875.0
2024-12-31 13:35:00,107.49,107.51,107.47,107.51,4752.0,105.5441,105.5638,105.5245,105.5638,4752.0
2024-12-31 13:40:00,107.52,107.61,107.52,107.56,6640.0,105.5736,105.662,105.5736,105.6129,6640.0
2024-12-31 13:45:00,107.58,107.64,107.56,107.63,6536.0,105.6325,105.6914,105.6129,105.6816,6536.0
2024-12-31 13:50:00,107.62,107.68,107.54,107.54,5166.0,105.6718,105.7307,105.5932,105.5932,5166.0
2024-12-31 13:55:00,107.52,107.54,107.44,107.44,4659.0,105.5736,105.5932,105.495,105.495,4659.0
2024-12-31 14:00:00,107.44,107.49,107.41,107.44,9196.0,105.495,105.5441,105.4656,105.495,9196.0
2024-12-31 14:05:00,107.42,107.49,107.41,107.46,5742.0,105.4754,105.5441,105.4656,105.5147,5742.0
2024-12-31 14:10:00,107.47,107.55,107.47,107.53,7066.0,105.5245,105.6031,105.5245,105.5834,7066.0
2024-12-31 14:15:00,107.51,107.52,107.3,107.3,7003.0,105.5638,105.5736,105.3576,105.3576,7003.0
2024-12-31 14:20:00,107.29,107.38,107.27,107.38,7400.0,105.3478,105.4361,105.3281,105.4361,7400.0
2024-12-31 14:25:00,107.37,107.43,107.37,107.37,6330.0,105.4263,105.4852,105.4263,105.4263,6330.0
2024-12-31 14:30:00,107.35,107.38,107.34,107.34,5200.0,105.4067,105.4361,105.3969,105.3969,5200.0
2024-12-31 14:35:00,107.36,107.48,107.36,107.47,7603.0,105.4165,105.5343,105.4165,105.5245,7603.0
2024-12-31 14:40:00,107.45,107.46,107.4,107.46,11274.0,105.5049,105.5147,105.4558,105.5147,11274.0
2024-12-31 14:45:00,107.48,107.51,107.41,107.43,6600.0,105.5343,105.5638,105.4656,105.4852,6600.0
2024-12-31 14:50:00,107.41,107.5,107.41,107.43,10078.0,105.4656,105.554,105.4656,105.4852,10078.0
2024-12-31 14:55:00,107.45,107.52,107.44,107.5,9509.0,105.5049,105.5736,105.495,105.554,9509.0
2024-12-31 15:00:00,107.5,107.51,107.42,107.42,8283.0,105.554,105.5638,105.4754,105.4754,8283.0
2024-12-31 15:05:00,107.43,107.52,107.42,107.52,7737.0,105.4852,105.5736,105.4754,105.5736,7737.0
2024-12-31 15:10:00,107.53,107.53,107.41,107.45,18457.0,105.5834,105.5834,105.4656,105.5049,18457.0
2024-12-31 15:15:00,107.42,107.48,107.4,107.47,14273.0,105.4754,105.5343,105.4558,105.5245,14273.0
2024-12-31 15:20:00,107.47,107.54,107.43,107.44,11464.0,105.5245,105.5932,105.4852,105.495,11464.0
2024-12-31 15:25:00,107.42,107.53,107.41,107.5,14519.0,105.4754,105.5834,105.4656,105.554,14519.0
2024-12-31 15:30:00,107.49,107.53,107.41,107.44,17397.0,105.5441,105.5834,105.4656,105.495,17397.0
2024-12-31 15:35:00,107.45,107.59,107.45,107.53,15914.0,105.5049,105.6423,105.5049,105.5834,15914.0
2024-12-31 15:40:00,107.52,107.53,107.44,107.44,15827.0,105.5736,105.5834,105.495,105.495,15827.0
2024-12-31 15:45:00,107.45,107.67,107.42,107.66,32127.0,105.5049,105.7209,105.4754,105.7111,32127.0
2024-12-31 15:50:00,107.68,107.7,107.61,107.7,66165.0,105.7307,105.7503,105.662,105.7503,66165.0
2024-12-31 15:55:00,107.69,107.78,107.55,107.74,324932.0,105.7405,105.8289,105.6031,105.7896,324932.0
2025-01-02 09:30:00,108.48,108.65,107.72,108.4,39368.0,106.5162,106.6831,105.77,106.4377,39368.0
2025-01-02 09:35:00,108.52,108.88,108.52,108.86,11758.0,106.5555,106.909,106.5555,106.8893,11758.0
2025-01-02 09:40:00,108.81,108.82,108.63,108.68,18392.0,106.8402,106.8501,106.6635,106.7126,18392.0
2025-01-02 09:45:00,108.64,108.68,108.33,108.39,13230.0,106.6733,106.7126,106.3689,106.4278,13230.0
2025-01-02 09:50:00,108.42,108.42,108.12,108.18,16100.0,106.4573,106.4573,106.1627,106.2217,16100.0
2025-01-02 09:55:00,108.2,108.27,108.11,108.19,10563.0,106.2413,106.31,106.1529,106.2315,10563.0
2025-01-02 10:00:00,108.25,108.41,108.12,108.32,7574.0,106.2904,106.4475,106.1627,106.3591,7574.0
2025-01-02 10:05:00,108.36,108.39,108.22,108.34,6429.0,106.3984,106.4278,106.2609,106.3788,6429.0
2025-01-02 10:10:00,108.29,108.3,108.01,108.05,12409.0,106.3297,106.3395,106.0547,106.094,12409.0
2025-01-02 10:15:00,108.1,108.12,108.04,108.11,5595.0,106.1431,106.1627,106.0842,106.1529,5595.0
2025-01-02 10:20:00,108.14,108.3,108.02,108.23,14240.0,106.1824,106.3395,106.0645,106.2707,14240.0
2025-01-02 10:25:00,108.18,108.32,108.17,108.21,6019.0,106.2217,106.3591,106.2118,106.2511,6019.0
2025-01-02 10:30:00,108.19,108.3,108.17,108.24,5922.0,106.2315,106.3395,106.2118,106.2806,5922.0
2025-01-02 10:35:00,108.21,108.27,108.1,108.12,5379.0,106.2511,106.31,106.1431,106.1627,5379.0
2025-01-02 10:40:00,108.15,108.4,108.11,108.4,5832.0,106.1922,106.4377,106.1529,106.4377,5832.0
2025-01-02 10:45:00,108.4,108.4,108.3,108.33,6617.0,106.4377,106.4377,106.3395,106.3689,6617.0
2025-01-02 10:50:00,108.36,108.36,108.19,108.25,9381.0,106.3984,106.3984,106.2315,106.2904,9381.0
2025-01-02 10:55:00,108.2,108.22,108.15,108.17,4749.0,106.2413,106.2609,106.1922,106.2118,4749.0
2025-01-02 11:00:00,108.19,108.21,107.85,107.89,8916.0,106.2315,106.2511,105.8976,105.9369,8916.0
2025-01-02 11:05:00,107.94,107.94,107.74,107.77,7062.0,105.986,105.986,105.7896,105.8191,7062.0
2025-01-02 11:10:00,107.79,107.79,107.68,107.71,9398.0,105.8387,105.8387,105.7307,105.7602,9398.0
2025-01-02 11:15:00,107.71,107.85,107.71,107.84,15617.0,105.7602,105.8976,105.7602,105.8878,15617.0
2025-01-02 11:20:00,107.83,107.91,107.72,107.87,7505.0,105.878,105.9565,105.77,105.9173,7505.0
2025-01-02 11:25:00,107.85,107.92,107.82,107.92,6189.0,105.8976,105.9664,105.8682,105.9664,6189.0
2025-01-02 11:30:00,107.94,108.0,107.91,107.95,7650.0,105.986,106.0449,105.9565,105.9958,7650.0
2025-01-02 11:35:00,107.96,108.07,107.95,108.07,5949.0,106.0056,106.1136,105.9958,106.1136,5949.0
2025-01-02 11:40:00,108.07,108.15,108.0,108.0,10905.0,106.1136,106.1922,106.0449,106.0449,10905.0
2025-01-02 11:45:00,108.0,108.0,107.9,107.95,4123.0,106.0449,106.0449,105.9467,105.9958,4123.0
2025-01-02 11:50:00,107.95,107.97,107.76,107.79,20196.0,105.9958,106.0155,105.8093,105.8387,20196.0
2025-01-02 11:55:00,107.81,107.88,107.77,107.88,3732.0,105.8583,105.9271,105.8191,105.9271,3732.0
2025-01-02 12:00:00,107.9,107.98,107.88,107.91,8497.0,105.9467,106.0253,105.9271,105.9565,8497.0
2025-01-02 12:05:00,107.89,107.96,107.85,107.96,13481.0,105.9369,106.0056,105.8976,106.0056,13481.0
2025-01-02 12:10:00,107.96,108.08,107.96,108.04,5506.0,106.0056,106.1235,106.0056,106.0842,5506.0
2025-01-02 12:15:00,108.02,108.03,107.91,107.92,9980.0,106.0645,106.0744,105.9565,105.9664,9980.0
2025-01-02 12:20:00,107.9,107.91,107.83,107.87,14852.0,105.9467,105.9565,105.878,105.9173,14852.0
2025-01-02 12:25:00,107.83,107.92,107.76,107.79,5908.0,105.878,105.9664,105.8093,105.8387,5908.0
2025-01-02 12:30:00,107.79,107.9,107.76,107.85,15289.0,105.8387,105.9467,105.8093,105.8976,15289.0
2025-01-02 12:35:00,107.88,107.91,107.74,107.79,8895.0,105.9271,105.9565,105.7896,105.8387,8895.0
2025-01-02 12:40:00,107.76,107.82,107.69,107.81,13092.0,105.8093,105.8682,105.7405,105.8583,13092.0
2025-01-02 12:45:00,107.83,107.94,107.78,107.85,4499.0,105.878,105.986,105.8289,105.8976,4499.0
2025-01-02 12:50:00,107.85,107.86,107.77,107.78,3864.0,105.8976,105.9074,105.8191,105.8289,3864.0
2025-01-02 12:55:00,107.77,107.93,107.76,107.9,5100.0,105.8191,105.9762,105.8093,105.9467,5100.0
2025-01-02 13:00:00,107.88,107.94,107.8,107.8,6975.0,105.9271,105.986,105.8485,105.8485,6975.0
2025-01-02 13:05:00,107.82,107.88,107.77,107.77,5129.0,105.8682,105.9271,105.8191,105.8191,5129.0
2025-01-02 13:10:00,107.76,107.78,107.66,107.69,11584.0,105.8093,105.8289,105.7111,105.7405,11584.0
2025-01-02 13:15:00,107.71,107.81,107.71,107.81,5298.0,105.7602,105.8583,105.7602,105.8583,5298.0
2025-01-02 13:20:00,107.81,107.83,107.69,107.69,16653.0,105.8583,105.878,105.7405,105.7405,16653.0
2025-01-02 13:25:00,107.69,107.76,107.67,107.7,11273.0,105.7405,105.8093,105.7209,105.7503,11273.0
2025-01-02 13:30:00,107.7,107.7,107.61,107.65,6407.0,105.7503,105.7503,105.662,105.7012,6407.0
2025-01-02 13:35:00,107.67,107.72,107.64,107.68,4122.0,105.7209,105.77,105.6914,105.7307,4122.0
2025-01-02 13:40:00,107.69,107.8,107.6,107.8,23976.0,105.7405,105.8485,105.6522,105.8485,23976.0
2025-01-02 13:45:00,107.81,107.81,107.6,107.61,12146.0,105.8583,105.8583,105.6522,105.662,12146.0
2025-01-02 13:50:00,107.63,107.67,107.5,107.5,9601.0,105.6816,105.7209,105.554,105.554,9601.0
2025-01-02 13:55:00,107.52,107.65,107.49,107.65,6337.0,105.5736,105.7012,105.5441,105.7012,6337.0
2025-01-02 14:00:00,107.64,107.67,107.56,107.65,7005.0,105.6914,105.7209,105.6129,105.7012,7005.0
2025-01-02 14:05:00,107.63,107.65,107.52,107.52,15366.0,105.6816,105.7012,105.5736,105.5736,15366.0
2025-01-02 14:10:00,107.54,107.61,107.48,107.5,7220.0,105.5932,105.662,105.5343,105.554,7220.0
2025-01-02 14:15:00,107.51,107.53,107.44,107.47,18939.0,105.5638,105.5834,105.495,105.5245,18939.0
2025-01-02 14:20:00,107.48,107.59,107.48,107.57,5343.0,105.5343,105.6423,105.5343,105.6227,5343.0
2025-01-02 14:25:00,107.61,107.71,107.6,107.68,6813.0,105.662,105.7602,105.6522,105.7307,6813.0
2025-01-02 14:30:00,107.67,107.7,107.61,107.61,9203.0,105.7209,105.7503,105.662,105.662,9203.0
2025-01-02 14:35:00,107.59,107.6,107.47,107.58,6763.0,105.6423,105.6522,105.5245,105.6325,6763.0
2025-01-02 14:40:00,107.59,107.67,107.58,107.64,6656.0,105.6423,105.7209,105.6325,105.6914,6656.0
2025-01-02 14:45:00,107.65,107.74,107.63,107.7,7067.0,105.7012,105.7896,105.6816,105.7503,7067.0
2025-01-02 14:50:00,107.72,107.8,107.71,107.75,9082.0,105.77,105.8485,105.7602,105.7994,9082.0
2025-01-02 14:55:00,107.76,107.76,107.6,107.61,15890.0,105.8093,105.8093,105.6522,105.662,15890.0
2025-01-02 15:00:00,107.61,107.75,107.58,107.73,18770.0,105.662,105.7994,105.6325,105.7798,18770.0
2025-01-02 15:05:00,107.73,107.82,107.67,107.76,12982.0,105.7798,105.8682,105.7209,105.8093,12982.0
2025-01-02 15:10:00,107.78,107.78,107.63,107.72,18060.0,105.8289,105.8289,105.6816,105.77,18060.0
2025-01-02 15:15:00,107.71,107.77,107.69,107.75,11552.0,105.7602,105.8191,105.7405,105.7994,11552.0
2025-01-02 15:20:00,107.77,107.86,107.76,107.82,10481.0,105.8191,105.9074,105.8093,105.8682,10481.0
2025-01-02 15:25:00,107.84,107.85,107.76,107.77,7019.0,105.8878,105.8976,105.8093,105.8191,7019.0
2025-01-02 15:30:00,107.75,107.84,107.66,107.74,16654.0,105.7994,105.8878,105.7111,105.7896,16654.0
2025-01-02 15:35:00,107.72,107.75,107.59,107.67,19345.0,105.77,105.7994,105.6423,105.7209,19345.0
2025-01-02 15:40:00,107.65,107.8,107.63,107.8,20940.0,105.7012,105.8485,105.6816,105.8485,20940.0
2025-01-02 15:45:00,107.81,107.86,107.72,107.78,23392.0,105.8583,105.9074,105.77,105.8289,23392.0
2025-01-02 15:50:00,107.8,107.93,107.74,107.86,43922.0,105.8485,105.9762,105.7896,105.9074,43922.0
2025-01-02 15:55:00,107.86,107.96,107.77,107.84,120253.0,105.9074,106.0056,105.8191,105.8878,120253.0
2025-01-03 09:30:00,108.07,108.25,107.94,108.07,28811.0,106.1136,106.2904,105.986,106.1136,28811.0
2025-01-03 09:35:00,108.08,108.13,107.97,108.11,10135.0,106.1235,106.1726,106.0155,106.1529,10135.0
2025-01-03 09:40:00,108.11,108.24,108.09,108.11,18033.0,106.1529,106.2806,106.1333,106.1529,18033.0
2025-01-03 09:45:00,108.09,108.18,108.03,108.18,9529.0,106.1333,106.2217,106.0744,106.2217,9529.0
2025-01-03 09:50:00,108.16,108.37,108.16,108.37,6394.0,106.202,106.4082,106.202,106.4082,6394.0
2025-01-03 09:55:00,108.38,108.39,108.25,108.35,2730.0,106.418,106.4278,106.2904,106.3886,2730.0
2025-01-03 10:00:00,108.36,108.6,108.35,108.6,16805.0,106.3984,106.634,106.3886,106.634,16805.0
2025-01-03 10:05:00,108.6,108.63,108.43,108.43,17581.0,106.634,106.6635,106.4671,106.4671,17581.0
2025-01-03 10:10:00,108.47,108.55,108.41,108.43,9357.0,106.5064,106.585,106.4475,106.4671,9357.0
2025-01-03 10:15:00,108.43,108.57,108.42,108.47,28693.0,106.4671,106.6046,106.4573,106.5064,28693.0
2025-01-03 10:20:00,108.5,108.63,108.49,108.63,7770.0,106.5359,106.6635,106.526,106.6635,7770.0
2025-01-03 10:25:00,108.63,108.67,108.56,108.62,7992.0,106.6635,106.7028,106.5948,106.6537,7992.0
2025-01-03 10:30:00,108.63,108.67,108.54,108.54,11024.0,106.6635,106.7028,106.5751,106.5751,11024.0
2025-01-03 10:35:00,108.52,108.56,108.33,108.38,32826.0,106.5555,106.5948,106.3689,106.418,32826.0
2025-01-03 10:40:00,108.4,108.5,108.35,108.35,18026.0,106.4377,106.5359,106.3886,106.3886,18026.0
2025-01-03 10:45:00,108.34,108.37,108.25,108.35,15792.0,106.3788,106.4082,106.2904,106.3886,15792.0
2025-01-03 10:50:00,108.34,108.47,108.27,108.47,11905.0,106.3788,106.5064,106.31,106.5064,11905.0
2025-01-03 10:55:00,108.48,108.61,108.44,108.46,24545.0,106.5162,106.6439,106.4769,106.4966,24545.0
2025-01-03 11:00:00,108.46,108.55,108.46,108.46,7628.0,106.4966,106.585,106.4966,106.4966,7628.0
2025-01-03 11:05:00,108.45,108.46,108.29,108.41,9792.0,106.4868,106.4966,106.3297,106.4475,9792.0
2025-01-03 11:10:00,108.46,108.46,108.29,108.31,8294.0,106.4966,106.4966,106.3297,106.3493,8294.0
2025-01-03 11:15:00,108.32,108.33,108.21,108.23,14437.0,106.3591,106.3689,106.2511,106.2707,14437.0
2025-01-03 11:20:00,108.23,108.31,108.2,108.2,9839.0,106.2707,106.3493,106.2413,106.2413,9839.0
2025-01-03 11:25:00,108.2,108.32,108.19,108.23,21327.0,106.2413,106.3591,106.2315,106.2707,21327.0
2025-01-03 11:30:00,108.24,108.32,108.22,108.28,5541.0,106.2806,106.3591,106.2609,106.3198,5541.0
2025-01-03 11:35:00,108.29,108.34,108.25,108.31,21987.0,106.3297,106.3788,106.2904,106.3493,21987.0
2025-01-03 11:40:00,108.3,108.32,108.26,108.32,14874.0,106.3395,106.3591,106.3002,106.3591,14874.0
2025-01-03 11:45:00,108.33,108.36,108.27,108.34,11599.0,106.3689,106.3984,106.31,106.3788,11599.0
2025-01-03 11:50:00,108.32,108.37,108.26,108.32,9795.0,106.3591,106.4082,106.3002,106.3591,9795.0
2025-01-03 11:55:00,108.32,108.33,108.19,108.19,13893.0,106.3591,106.3689,106.2315,106.2315,13893.0
2025-01-03 12:00:00,108.2,108.36,108.2,108.36,9239.0,106.2413,106.3984,106.2413,106.3984,9239.0
2025-01-03 12:05:00,108.37,108.42,108.36,108.4,18384.0,106.4082,106.4573,106.3984,106.4377,18384.0
2025-01-03 12:10:00,108.4,108.47,108.4,108.44,11417.0,106.4377,106.5064,106.4377,106.4769,11417.0
2025-01-03 12:15:00,108.44,108.46,108.4,108.41,33841.0,106.4769,106.4966,106.4377,106.4475,33841.0
2025-01-03 12:20:00,108.38,108.44,108.38,108.43,5794.0,106.418,106.4769,106.418,106.4671,5794.0
2025-01-03 12:25:00,108.45,108.49,108.36,108.36,6530.0,106.4868,106.526,106.3984,106.3984,6530.0
2025-01-03 12:30:00,108.36,108.37,108.28,108.32,8660.0,106.3984,106.4082,106.3198,106.3591,8660.0
2025-01-03 12:35:00,108.32,108.34,108.24,108.24,5536.0,106.3591,106.3788,106.2806,106.2806,5536.0
2025-01-03 12:40:00,108.24,108.29,108.21,108.22,6184.0,106.2806,106.3297,106.2511,106.2609,6184.0
2025-01-03 12:45:00,108.22,108.24,108.18,108.2,7719.0,106.2609,106.2806,106.2217,106.2413,7719.0
2025-01-03 12:50:00,108.2,108.23,108.17,108.17,4602.0,106.2413,106.2707,106.2118,106.2118,4602.0
2025-01-03 12:55:00,108.17,108.19,108.14,108.15,4587.0,106.2118,106.2315,106.1824,106.1922,4587.0
2025-01-03 13:00:00,108.17,108.17,108.1,108.13,4721.0,106.2118,106.2118,106.1431,106.1726,4721.0
2025-01-03 13:05:00,108.14,108.17,108.1,108.1,4789.0,106.1824,106.2118,106.1431,106.1431,4789.0
2025-01-03 13:10:00,108.1,108.11,108.08,108.1,5126.0,106.1431,106.1529,106.1235,106.1431,5126.0
2025-01-03 13:15:00,108.1,108.15,108.09,108.13,9298.0,106.1431,106.1922,106.1333,106.1726,9298.0
2025-01-03 13:20:00,108.14,108.14,108.05,108.09,14163.0,106.1824,106.1824,106.094,106.1333,14163.0
2025-01-03 13:25:00,108.1,108.12,108.08,108.12,12428.0,106.1431,106.1627,106.1235,106.1627,12428.0
2025-01-03 13:30:00,108.11,108.18,107.98,107.98,23296.0,106.1529,106.2217,106.0253,106.0253,23296.0
2025-01-03 13:35:00,107.98,108.05,107.96,108.02,21923.0,106.0253,106.094,106.0056,106.0645,21923.0
2025-01-03 13:40:00,108.02,108.03,107.82,107.9,22966.0,106.0645,106.0744,105.8682,105.9467,22966.0
2025-01-03 13:45:00,107.9,108.04,107.85,108.04,15702.0,105.9467,106.0842,105.8976,106.0842,15702.0
2025-01-03 13:50:00,108.05,108.08,107.92,107.92,7373.0,106.094,106.1235,105.9664,105.9664,7373.0
2025-01-03 13:55:00,107.91,107.99,107.91,107.99,9539.0,105.9565,106.0351,105.9565,106.0351,9539.0
2025-01-03 14:00:00,107.96,107.96,107.87,107.88,7366.0,106.0056,106.0056,105.9173,105.9271,7366.0
2025-01-03 14:05:00,107.89,107.94,107.87,107.94,6895.0,105.9369,105.986,105.9173,105.986,6895.0
2025-01-03 14:10:00,107.91,107.91,107.82,107.88,7951.0,105.9565,105.9565,105.8682,105.9271,7951.0
2025-01-03 14:15:00,107.86,107.94,107.85,107.94,2277.0,105.9074,105.986,105.8976,105.986,2277.0
2025-01-03 14:20:00,107.95,107.98,107.92,107.98,8750.0,105.9958,106.0253,105.9664,106.0253,8750.0
2025-01-03 14:25:00,107.96,108.01,107.94,107.99,5540.0,106.0056,106.0547,105.986,106.0351,5540.0
2025-01-03 14:30:00,107.99,108.09,107.98,108.05,6869.0,106.0351,106.1333,106.0253,106.094,6869.0
2025-01-03 14:35:00,108.05,108.07,108.03,108.05,6033.0,106.094,106.1136,106.0744,106.094,6033.0
2025-01-03 14:40:00,108.05,108.07,108.04,108.05,8094.0,106.094,106.1136,106.0842,106.094,8094.0
2025-01-03 14:45:00,108.04,108.15,108.04,108.1,7907.0,106.0842,106.1922,106.0842,106.1431,7907.0
2025-01-03 14:50:00,108.1,108.14,108.09,108.13,9079.0,106.1431,106.1824,106.1333,106.1726,9079.0
2025-01-03 14:55:00,108.12,108.13,108.07,108.08,6849.0,106.1627,106.1726,106.1136,106.1235,6849.0
2025-01-03 15:00:00,108.06,108.06,107.95,107.99,9498.0,106.1038,106.1038,105.9958,106.0351,9498.0
2025-01-03 15:05:00,108.01,108.07,108.0,108.06,5996.0,106.0547,106.1136,106.0449,106.1038,5996.0
2025-01-03 15:10:00,108.07,108.07,108.02,108.03,12537.0,106.1136,106.1136,106.0645,106.0744,12537.0
2025-01-03 15:15:00,108.03,108.04,108.01,108.04,6367.0,106.0744,106.0842,106.0547,106.0842,6367.0
2025-01-03 15:20:00,108.03,108.03,107.95,108.01,14586.0,106.0744,106.0744,105.9958,106.0547,14586.0
2025-01-03 15:25:00,108.01,108.02,107.97,107.99,10214.0,106.0547,106.0645,106.0155,106.0351,10214.0
2025-01-03 15:30:00,107.98,107.98,107.88,107.9,12490.0,106.0253,106.0253,105.9271,105.9467,12490.0
2025-01-03 15:35:00,107.9,107.9,107.83,107.83,18080.0,105.9467,105.9467,105.878,105.878,18080.0
2025-01-03 15:40:00,107.84,107.93,107.83,107.9,19132.0,105.8878,105.9762,105.878,105.9467,19132.0
2025-01-03 15:45:00,107.91,107.92,107.75,107.79,22162.0,105.9565,105.9664,105.7994,105.8387,22162.0
2025-01-03 15:50:00,107.78,107.87,107.67,107.67,58021.0,105.8289,105.9173,105.7209,105.7209,58021.0
2025-01-03 15:55:00,107.66,107.86,107.65,107.78,151560.0,105.7111,105.9074,105.7012,105.8289,151560.0
2025-01-06 09:30:00,107.35,107.43,106.8,106.83,57584.0,105.4067,105.4852,104.8666,104.8961,57584.0
2025-01-06 09:35:00,106.83,106.87,106.13,106.14,17036.0,104.8961,104.9354,104.2088,104.2186,17036.0
2025-01-06 09:40:00,106.15,106.28,105.99,106.11,37799.0,104.2284,104.356,104.0713,104.1891,37799.0
2025-01-06 09:45:00,106.16,106.21,105.9,106.07,29135.0,104.2382,104.2873,103.9829,104.1498,29135.0
2025-01-06 09:50:00,106.06,106.43,106.04,106.41,28523.0,104.14,104.5033,104.1204,104.4837,28523.0
2025-01-06 09:55:00,106.39,106.54,106.36,106.49,41677.0,104.4641,104.6113,104.4346,104.5622,41677.0
2025-01-06 10:00:00,106.47,106.73,106.46,106.67,31988.0,104.5426,104.7979,104.5328,104.739,31988.0
2025-01-06 10:05:00,106.69,106.72,106.46,106.52,69196.0,104.7586,104.7881,104.5328,104.5917,69196.0
2025-01-06 10:10:00,106.52,106.61,106.45,106.45,21194.0,104.5917,104.6801,104.523,104.523,21194.0
2025-01-06 10:15:00,106.44,106.44,106.13,106.16,16873.0,104.5131,104.5131,104.2088,104.2382,16873.0
2025-01-06 10:20:00,106.13,106.27,106.08,106.18,17007.0,104.2088,104.3462,104.1597,104.2579,17007.0
2025-01-06 10:25:00,106.19,106.26,106.11,106.2,41496.0,104.2677,104.3364,104.1891,104.2775,41496.0
2025-01-06 10:30:00,106.21,106.31,106.1,106.23,85089.0,104.2873,104.3855,104.1793,104.307,85089.0
2025-01-06 10:35:00,106.22,106.25,106.13,106.18,12780.0,104.2971,104.3266,104.2088,104.2579,12780.0
2025-01-06 10:40:00,106.23,106.31,106.17,106.22,8387.0,104.307,104.3855,104.248,104.2971,8387.0
2025-01-06 10:45:00,106.21,106.39,106.15,106.35,9502.0,104.2873,104.4641,104.2284,104.4248,9502.0
2025-01-06 10:50:00,106.38,106.72,106.37,106.72,6541.0,104.4542,104.7881,104.4444,104.7881,6541.0
2025-01-06 10:55:00,106.68,106.85,106.61,106.76,9277.0,104.7488,104.9157,104.6801,104.8274,9277.0
2025-01-06 11:00:00,106.76,106.79,106.41,106.41,12970.0,104.8274,104.8568,104.4837,104.4837,12970.0
2025-01-06 11:05:00,106.43,106.53,106.33,106.49,9032.0,104.5033,104.6015,104.4051,104.5622,9032.0
2025-01-06 11:10:00,106.55,106.57,106.43,106.57,10890.0,104.6212,104.6408,104.5033,104.6408,10890.0
2025-01-06 11:15:00,106.57,106.81,106.54,106.8,7133.0,104.6408,104.8765,104.6113,104.8666,7133.0
2025-01-06 11:20:00,106.79,106.93,106.77,106.9,6853.0,104.8568,104.9943,104.8372,104.9648,6853.0
2025-01-06 11:25:00,106.9,107.05,106.9,106.98,19176.0,104.9648,105.1121,104.9648,105.0434,19176.0
2025-01-06 11:30:00,107.02,107.06,106.83,106.9,15420.0,105.0827,105.1219,104.8961,104.9648,15420.0
2025-01-06 11:35:00,106.92,106.96,106.82,106.93,6725.0,104.9845,105.0237,104.8863,104.9943,6725.0
2025-01-06 11:40:00,106.97,106.97,106.88,106.91,10546.0,105.0336,105.0336,104.9452,104.9746,10546.0
2025-01-06 11:45:00,106.89,107.05,106.88,107.02,106604.0,104.955,105.1121,104.9452,105.0827,106604.0
2025-01-06 11:50:00,107.03,107.07,106.99,107.02,11274.0,105.0925,105.1317,105.0532,105.0827,11274.0
2025-01-06 11:55:00,107.04,107.12,107.0,107.04,17871.0,105.1023,105.1808,105.063,105.1023,17871.0
2025-01-06 12:00:00,107.04,107.08,106.98,107.05,13452.0,105.1023,105.1416,105.0434,105.1121,13452.0
2025-01-06 12:05:00,107.06,107.09,106.96,106.99,11931.0,105.1219,105.1514,105.0237,105.0532,11931.0
2025-01-06 12:10:00,106.99,107.01,106.96,107.01,7774.0,105.0532,105.0728,105.0237,105.0728,7774.0
2025-01-06 12:15:00,107.05,107.08,107.0,107.03,10155.0,105.1121,105.1416,105.063,105.0925,10155.0
2025-01-06 12:20:00,107.02,107.08,107.0,107.07,20068.0,105.0827,105.1416,105.063,105.1317,20068.0
2025-01-06 12:25:00,107.09,107.1,106.96,106.98,10265.0,105.1514,105.1612,105.0237,105.0434,10265.0
2025-01-06 12:30:00,106.97,107.0,106.92,106.94,14544.0,105.0336,105.063,104.9845,105.0041,14544.0
2025-01-06 12:35:00,106.95,107.1,106.95,107.07,9322.0,105.0139,105.1612,105.0139,105.1317,9322.0
2025-01-06 12:40:00,107.05,107.1,107.04,107.1,4606.0,105.1121,105.1612,105.1023,105.1612,4606.0
2025-01-06 12:45:00,107.09,107.1,107.01,107.04,9360.0,105.1514,105.1612,105.0728,105.1023,9360.0
2025-01-06 12:50:00,107.02,107.07,106.98,107.06,8456.0,105.0827,105.1317,105.0434,105.1219,8456.0
2025-01-06 12:55:00,107.04,107.06,106.9,106.97,13360.0,105.1023,105.1219,104.9648,105.0336,13360.0
2025-01-06 13:00:00,107.0,107.01,106.9,106.95,7885.0,105.063,105.0728,104.9648,105.0139,7885.0
2025-01-06 13:05:00,106.93,106.94,106.77,106.79,9885.0,104.9943,105.0041,104.8372,104.8568,9885.0
2025-01-06 13:10:00,106.81,106.92,106.76,106.92,14582.0,104.8765,104.9845,104.8274,104.9845,14582.0
2025-01-06 13:15:00,106.92,106.93,106.79,106.8,6074.0,104.9845,104.9943,104.8568,104.8666,6074.0
2025-01-06 13:20:00,106.79,106.8,106.71,106.71,7548.0,104.8568,104.8666,104.7783,104.7783,7548.0
2025-01-06 13:25:00,106.7,106.76,106.69,106.73,8255.0,104.7684,104.8274,104.7586,104.7979,8255.0
2025-01-06 13:30:00,106.74,106.8,106.63,106.76,8297.0,104.8077,104.8666,104.6997,104.8274,8297.0
2025-01-06 13:35:00,106.75,106.83,106.75,106.82,10742.0,104.8175,104.8961,104.8175,104.8863,10742.0
2025-01-06 13:40:00,106.82,106.82,106.74,106.74,10575.0,104.8863,104.8863,104.8077,104.8077,10575.0
2025-01-06 13:45:00,106.73,106.73,106.62,106.65,11052.0,104.7979,104.7979,104.6899,104.7193,11052.0
2025-01-06 13:50:00,106.66,106.8,106.64,106.78,19251.0,104.7292,104.8666,104.7095,104.847,19251.0
2025-01-06 13:55:00,106.77,106.81,106.74,106.77,4844.0,104.8372,104.8765,104.8077,104.8372,4844.0
2025-01-06 14:00:00,106.74,106.74,106.55,106.56,22627.0,104.8077,104.8077,104.6212,104.631,22627.0
2025-01-06 14:05:00,106.6,106.61,106.51,106.59,12061.0,104.6703,104.6801,104.5819,104.6604,12061.0
2025-01-06 14:10:00,106.58,106.7,106.56,106.7,18270.0,104.6506,104.7684,104.631,104.7684,18270.0
2025-01-06 14:15:00,106.7,106.74,106.7,106.72,4147.0,104.7684,104.8077,104.7684,104.7881,4147.0
2025-01-06 14:20:00,106.72,106.72,106.65,106.69,7205.0,104.7881,104.7881,104.7193,104.7586,7205.0
2025-01-06 14:25:00,106.68,106.7,106.58,106.61,13813.0,104.7488,104.7684,104.6506,104.6801,13813.0
2025-01-06 14:30:00,106.59,106.67,106.57,106.61,8270.0,104.6604,104.739,104.6408,104.6801,8270.0
2025-01-06 14:35:00,106.59,106.63,106.55,106.55,8711.0,104.6604,104.6997,104.6212,104.6212,8711.0
2025-01-06 14:40:00,106.55,106.55,106.49,106.55,7727.0,104.6212,104.6212,104.5622,104.6212,7727.0
2025-01-06 14:45:00,106.55,106.59,106.53,106.58,8034.0,104.6212,104.6604,104.6015,104.6506,8034.0
2025-01-06 14:50:00,106.59,106.59,106.45,106.48,10059.0,104.6604,104.6604,104.523,104.5524,10059.0
2025-01-06 14:55:00,106.48,106.62,106.41,106.62,14876.0,104.5524,104.6899,104.4837,104.6899,14876.0
2025-01-06 15:00:00,106.61,106.68,106.6,106.68,11705.0,104.6801,104.7488,104.6703,104.7488,11705.0
2025-01-06 15:05:00,106.67,106.68,106.59,106.6,10764.0,104.739,104.7488,104.6604,104.6703,10764.0
2025-01-06 15:10:00,106.6,106.62,106.5,106.5,9163.0,104.6703,104.6899,104.5721,104.5721,9163.0
2025-01-06 15:15:00,106.51,106.53,106.48,106.51,17309.0,104.5819,104.6015,104.5524,104.5819,17309.0
2025-01-06 15:20:00,106.51,106.51,106.46,106.51,17345.0,104.5819,104.5819,104.5328,104.5819,17345.0
2025-01-06 15:25:00,106.51,106.53,106.44,106.44,18860.0,104.5819,104.6015,104.5131,104.5131,18860.0
2025-01-06 15:30:00,106.43,106.47,106.28,106.33,23160.0,104.5033,104.5426,104.356,104.4051,23160.0
2025-01-06 15:35:00,106.33,106.44,106.33,106.34,13452.0,104.4051,104.5131,104.4051,104.415,13452.0
2025-01-06 15:40:00,106.35,106.39,106.27,106.32,16379.0,104.4248,104.4641,104.3462,104.3953,16379.0
2025-01-06 15:45:00,106.31,106.33,106.24,106.28,27855.0,104.3855,104.4051,104.3168,104.356,27855.0
2025-01-06 15:50:00,106.28,106.29,106.12,106.21,118835.0,104.356,104.3659,104.1989,104.2873,118835.0
2025-01-06 15:55:00,106.19,106.42,106.15,106.37,157974.0,104.2677,104.4935,104.2284,104.4444,157974.0
2025-01-07 09:30:00,106.68,107.4,106.3,107.39,36899.0,104.7488,105.4558,104.3757,105.446,36899.0
2025-01-07 09:35:00,107.31,107.69,107.27,107.69,12954.0,105.3674,105.7405,105.3281,105.7405,12954.0
2025-01-07 09:40:00,107.67,107.7,107.31,107.43,18458.0,105.7209,105.7503,105.3674,105.4852,18458.0
2025-01-07 09:45:00,107.38,107.46,107.24,107.27,18944.0,105.4361,105.5147,105.2987,105.3281,18944.0
2025-01-07 09:50:00,107.3,107.34,107.08,107.22,10364.0,105.3576,105.3969,105.1416,105.279,10364.0
2025-01-07 09:55:00,107.22,107.64,107.22,107.6,18796.0,105.279,105.6914,105.279,105.6522,18796.0
2025-01-07 10:00:00,107.66,107.71,107.3,107.31,45037.0,105.7111,105.7602,105.3576,105.3674,45037.0
2025-01-07 10:05:00,107.3,107.39,107.16,107.33,7765.0,105.3576,105.446,105.2201,105.387,7765.0
2025-01-07 10:10:00,107.34,107.41,107.01,107.08,15735.0,105.3969,105.4656,105.0728,105.1416,15735.0
2025-01-07 10:15:00,107.1,107.12,106.91,106.93,15773.0,105.1612,105.1808,104.9746,104.9943,15773.0
2025-01-07 10:20:00,107.0,107.15,107.0,107.09,18920.0,105.063,105.2103,105.063,105.1514,18920.0
2025-01-07 10:25:00,107.11,107.32,107.11,107.27,19807.0,105.171,105.3772,105.171,105.3281,19807.0
2025-01-07 10:30:00,107.29,107.71,107.29,107.69,12511.0,105.3478,105.7602,105.3478,105.7405,12511.0
2025-01-07 10:35:00,107.67,107.85,107.58,107.64,51446.0,105.7209,105.8976,105.6325,105.6914,51446.0
2025-01-07 10:40:00,107.68,107.76,107.6,107.67,11367.0,105.7307,105.8093,105.6522,105.7209,11367.0
2025-01-07 10:45:00,107.66,107.71,107.49,107.53,28717.0,105.7111,105.7602,105.5441,105.5834,28717.0
2025-01-07 10:50:00,107.53,107.75,107.53,107.58,12672.0,105.5834,105.7994,105.5834,105.6325,12672.0
2025-01-07 10:55:00,107.54,107.67,107.51,107.63,8504.0,105.5932,105.7209,105.5638,105.6816,8504.0
2025-01-07 11:00:00,107.66,107.78,107.65,107.7,23452.0,105.7111,105.8289,105.7012,105.7503,23452.0
2025-01-07 11:05:00,107.7,107.71,107.5,107.51,18494.0,105.7503,105.7602,105.554,105.5638,18494.0
2025-01-07 11:10:00,107.51,107.53,107.36,107.36,11754.0,105.5638,105.5834,105.4165,105.4165,11754.0
2025-01-07 11:15:00,107.38,107.46,107.25,107.25,8419.0,105.4361,105.5147,105.3085,105.3085,8419.0
2025-01-07 11:20:00,107.25,107.29,107.11,107.12,13637.0,105.3085,105.3478,105.171,105.1808,13637.0
2025-01-07 11:25:00,107.12,107.24,107.08,107.19,12979.0,105.1808,105.2987,105.1416,105.2496,12979.0
2025-01-07 11:30:00,107.2,107.26,107.05,107.05,15356.0,105.2594,105.3183,105.1121,105.1121,15356.0
2025-01-07 11:35:00,107.05,107.22,107.0,107.19,24856.0,105.1121,105.279,105.063,105.2496,24856.0
2025-01-07 11:40:00,107.18,107.23,107.07,107.18,12067.0,105.2398,105.2888,105.1317,105.2398,12067.0
2025-01-07 11:45:00,107.2,107.3,107.16,107.28,6906.0,105.2594,105.3576,105.2201,105.3379,6906.0
2025-01-07 11:50:00,107.28,107.3,107.09,107.12,26056.0,105.3379,105.3576,105.1514,105.1808,26056.0
2025-01-07 11:55:00,107.14,107.15,106.98,107.03,6361.0,105.2005,105.2103,105.0434,105.0925,6361.0
2025-01-07 12:00:00,107.04,107.19,107.02,107.16,11761.0,105.1023,105.2496,105.0827,105.2201,11761.0
2025-01-07 12:05:00,107.14,107.19,106.99,107.05,6344.0,105.2005,105.2496,105.0532,105.1121,6344.0
2025-01-07 12:10:00,107.05,107.19,107.04,107.19,6419.0,105.1121,105.2496,105.1023,105.2496,6419.0
2025-01-07 12:15:00,107.23,107.28,107.2,107.24,6022.0,105.2888,105.3379,105.2594,105.2987,6022.0
2025-01-07 12:20:00,107.23,107.23,107.09,107.15,7875.0,105.2888,105.2888,105.1514,105.2103,7875.0
2025-01-07 12:25:00,107.16,107.16,107.08,107.09,11594.0,105.2201,105.2201,105.1416,105.1514,11594.0
2025-01-07 12:30:00,107.11,107.23,107.11,107.2,6605.0,105.171,105.2888,105.171,105.2594,6605.0
2025-01-07 12:35:00,107.19,107.2,107.11,107.14,7533.0,105.2496,105.2594,105.171,105.2005,7533.0
2025-01-07 12:40:00,107.14,107.16,107.12,107.16,4302.0,105.2005,105.2201,105.1808,105.2201,4302.0
2025-01-07 12:45:00,107.15,107.15,106.97,107.01,5700.0,105.2103,105.2103,105.0336,105.0728,5700.0
2025-01-07 12:50:00,106.98,107.01,106.93,106.95,3592.0,105.0434,105.0728,104.9943,105.0139,3592.0
2025-01-07 12:55:00,106.94,107.07,106.94,107.07,13476.0,105.0041,105.1317,105.0041,105.1317,13476.0
2025-01-07 13:00:00,107.07,107.17,107.07,107.09,7642.0,105.1317,105.2299,105.1317,105.1514,7642.0
2025-01-07 13:05:00,107.0,107.04,106.94,107.01,6745.0,105.063,105.1023,105.0041,105.0728,6745.0
2025-01-07 13:10:00,107.02,107.07,106.9,106.92,10236.0,105.0827,105.1317,104.9648,104.9845,10236.0
2025-01-07 13:15:00,106.94,106.95,106.92,106.93,4416.0,105.0041,105.0139,104.9845,104.9943,4416.0
2025-01-07 13:20:00,106.93,106.95,106.87,106.92,6900.0,104.9943,105.0139,104.9354,104.9845,6900.0
2025-01-07 13:25:00,106.94,106.97,106.93,106.95,5943.0,105.0041,105.0336,104.9943,105.0139,5943.0
2025-01-07 13:30:00,106.98,107.02,106.94,106.94,7192.0,105.0434,105.0827,105.0041,105.0041,7192.0
2025-01-07 13:35:00,106.92,106.93,106.86,106.93,6551.0,104.9845,104.9943,104.9255,104.9943,6551.0
2025-01-07 13:40:00,106.93,106.94,106.85,106.87,6858.0,104.9943,105.0041,104.9157,104.9354,6858.0
2025-01-07 13:45:00,106.88,106.98,106.88,106.96,4956.0,104.9452,105.0434,104.9452,105.0237,4956.0
2025-01-07 13:50:00,106.99,106.99,106.84,106.84,11903.0,105.0532,105.0532,104.9059,104.9059,11903.0
2025-01-07 13:55:00,106.84,106.9,106.8,106.8,22437.0,104.9059,104.9648,104.8666,104.8666,22437.0
2025-01-07 14:00:00,106.8,106.85,106.76,106.8,17946.0,104.8666,104.9157,104.8274,104.8666,17946.0
2025-01-07 14:05:00,106.81,106.81,106.75,106.75,9839.0,104.8765,104.8765,104.8175,104.8175,9839.0
2025-01-07 14:10:00,106.75,106.81,106.66,106.66,17221.0,104.8175,104.8765,104.7292,104.7292,17221.0
2025-01-07 14:15:00,106.68,106.73,106.63,106.67,12657.0,104.7488,104.7979,104.6997,104.739,12657.0
2025-01-07 14:20:00,106.7,106.83,106.67,106.82,7700.0,104.7684,104.8961,104.739,104.8863,7700.0
2025-01-07 14:25:00,106.8,106.8,106.73,106.73,8895.0,104.8666,104.8666,104.7979,104.7979,8895.0
2025-01-07 14:30:00,106.73,106.74,106.65,106.65,10826.0,104.7979,104.8077,104.7193,104.7193,10826.0
2025-01-07 14:35:00,106.67,106.72,106.65,106.68,6113.0,104.739,104.7881,104.7193,104.7488,6113.0
2025-01-07 14:40:00,106.68,106.76,106.64,106.73,11778.0,104.7488,104.8274,104.7095,104.7979,11778.0
2025-01-07 14:45:00,106.76,106.78,106.72,106.76,8735.0,104.8274,104.847,104.7881,104.8274,8735.0
2025-01-07 14:50:00,106.74,106.74,106.68,106.71,7742.0,104.8077,104.8077,104.7488,104.7783,7742.0
2025-01-07 14:55:00,106.72,106.73,106.66,106.7,11067.0,104.7881,104.7979,104.7292,104.7684,11067.0
2025-01-07 15:00:00,106.68,106.71,106.64,106.66,15582.0,104.7488,104.7783,104.7095,104.7292,15582.0
2025-01-07 15:05:00,106.65,106.66,106.57,106.62,10388.0,104.7193,104.7292,104.6408,104.6899,10388.0
2025-01-07 15:10:00,106.61,106.8,106.58,106.8,9424.0,104.6801,104.8666,104.6506,104.8666,9424.0
2025-01-07 15:15:00,106.77,106.86,106.73,106.73,14290.0,104.8372,104.9255,104.7979,104.7979,14290.0
2025-01-07 15:20:00,106.73,106.73,106.59,106.69,17188.0,104.7979,104.7979,104.6604,104.7586,17188.0
2025-01-07 15:25:00,106.68,106.77,106.67,106.68,19625.0,104.7488,104.8372,104.739,104.7488,19625.0
2025-01-07 15:30:00,106.72,106.72,106.61,106.63,13540.0,104.7881,104.7881,104.6801,104.6997,13540.0
2025-01-07 15:35:00,106.62,106.66,106.47,106.55,21980.0,104.6899,104.7292,104.5426,104.6212,21980.0
2025-01-07 15:40:00,106.56,106.65,106.53,106.59,27689.0,104.631,104.7193,104.6015,104.6604,27689.0
2025-01-07 15:45:00,106.58,106.58,106.41,106.48,29103.0,104.6506,104.6506,104.4837,104.5524,29103.0
2025-01-07 15:50:00,106.48,106.73,106.42,106.7,112165.0,104.5524,104.7979,104.4935,104.7684,112165.0
2025-01-07 15:55:00,106.69,106.82,106.62,106.82,209183.0,104.7586,104.8863,104.6899,104.8863,209183.0
2025-01-08 09:30:00,106.56,107.0,106.49,106.98,39847.0,104.631,105.063,104.5622,105.0434,39847.0
2025-01-08 09:35:00,107.09,107.23,106.92,107.23,14863.0,105.1514,105.2888,104.9845,105.2888,14863.0
2025-01-08 09:40:00,107.16,107.29,106.84,106.84,36868.0,105.2201,105.3478,104.9059,104.9059,36868.0
2025-01-08 09:45:00,106.78,106.79,106.52,106.66,16804.0,104.847,104.8568,104.5917,104.7292,16804.0
2025-01-08 09:50:00,106.66,106.86,106.64,106.69,10079.0,104.7292,104.9255,104.7095,104.7586,10079.0
2025-01-08 09:55:00,106.69,106.77,106.62,106.68,12044.0,104.7586,104.8372,104.6899,104.7488,12044.0
2025-01-08 10:00:00,106.68,106.68,106.52,106.66,15148.0,104.7488,104.7488,104.5917,104.7292,15148.0
2025-01-08 10:05:00,106.67,106.97,106.67,106.92,15462.0,104.739,105.0336,104.739,104.9845,15462.0
2025-01-08 10:10:00,106.92,107.18,106.85,107.18,40967.0,104.9845,105.2398,104.9157,105.2398,40967.0
2025-01-08 10:15:00,107.16,107.2,107.02,107.03,23088.0,105.2201,105.2594,105.0827,105.0925,23088.0
2025-01-08 10:20:00,107.02,107.21,106.99,106.99,16227.0,105.0827,105.2692,105.0532,105.0532,16227.0
2025-01-08 10:25:00,106.99,107.01,106.83,106.93,16960.0,105.0532,105.0728,104.8961,104.9943,16960.0
2025-01-08 10:30:00,106.94,107.15,106.9,107.1,23102.0,105.0041,105.2103,104.9648,105.1612,23102.0
2025-01-08 10:35:00,107.1,107.3,107.04,107.3,34011.0,105.1612,105.3576,105.1023,105.3576,34011.0
2025-01-08 10:40:00,107.29,107.51,107.28,107.37,27562.0,105.3478,105.5638,105.3379,105.4263,27562.0
2025-01-08 10:45:00,107.38,107.45,107.28,107.44,11890.0,105.4361,105.5049,105.3379,105.495,11890.0
2025-01-08 10:50:00,107.46,107.61,107.46,107.61,14315.0,105.5147,105.662,105.5147,105.662,14315.0
2025-01-08 10:55:00,107.62,107.66,107.53,107.56,16586.0,105.6718,105.7111,105.5834,105.6129,16586.0
2025-01-08 11:00:00,107.56,107.66,107.48,107.66,14246.0,105.6129,105.7111,105.5343,105.7111,14246.0
2025-01-08 11:05:00,107.66,107.72,107.62,107.7,8888.0,105.7111,105.77,105.6718,105.7503,8888.0
2025-01-08 11:10:00,107.68,107.76,107.57,107.73,25142.0,105.7307,105.8093,105.6227,105.7798,25142.0
2025-01-08 11:15:00,107.76,107.85,107.67,107.83,13086.0,105.8093,105.8976,105.7209,105.878,13086.0
2025-01-08 11:20:00,107.8,107.9,107.74,107.79,19142.0,105.8485,105.9467,105.7896,105.8387,19142.0
2025-01-08 11:25:00,107.78,107.89,107.73,107.86,10635.0,105.8289,105.9369,105.7798,105.9074,10635.0
2025-01-08 11:30:00,107.87,107.89,107.8,107.82,23971.0,105.9173,105.9369,105.8485,105.8682,23971.0
2025-01-08 11:35:00,107.82,108.0,107.76,107.99,22428.0,105.8682,106.0449,105.8093,106.0351,22428.0
2025-01-08 11:40:00,107.99,108.0,107.85,107.98,13712.0,106.0351,106.0449,105.8976,106.0253,13712.0
2025-01-08 11:45:00,107.98,108.1,107.94,108.1,11198.0,106.0253,106.1431,105.986,106.1431,11198.0
2025-01-08 11:50:00,108.1,108.12,107.89,107.93,33477.0,106.1431,106.1627,105.9369,105.9762,33477.0
2025-01-08 11:55:00,107.94,107.97,107.85,107.88,13333.0,105.986,106.0155,105.8976,105.9271,13333.0
2025-01-08 12:00:00,107.88,107.97,107.79,107.81,23740.0,105.9271,106.0155,105.8387,105.8583,23740.0
2025-01-08 12:05:00,107.79,107.8,107.64,107.67,20464.0,105.8387,105.8485,105.6914,105.7209,20464.0
2025-01-08 12:10:00,107.67,107.73,107.61,107.67,15883.0,105.7209,105.7798,105.662,105.7209,15883.0
2025-01-08 12:15:00,107.66,107.75,107.65,107.72,16553.0,105.7111,105.7994,105.7012,105.77,16553.0
2025-01-08 12:20:00,107.71,107.72,107.59,107.69,25305.0,105.7602,105.77,105.6423,105.7405,25305.0
2025-01-08 12:25:00,107.7,107.8,107.66,107.67,10462.0,105.7503,105.8485,105.7111,105.7209,10462.0
2025-01-08 12:30:00,107.66,107.68,107.48,107.52,16584.0,105.7111,105.7307,105.5343,105.5736,16584.0
2025-01-08 12:35:00,107.49,107.49,107.37,107.38,16605.0,105.5441,105.5441,105.4263,105.4361,16605.0
2025-01-08 12:40:00,107.36,107.58,107.36,107.58,18978.0,105.4165,105.6325,105.4165,105.6325,18978.0
2025-01-08 12:45:00,107.56,107.58,107.41,107.43,16418.0,105.6129,105.6325,105.4656,105.4852,16418.0
2025-01-08 12:50:00,107.41,107.42,107.31,107.4,9550.0,105.4656,105.4754,105.3674,105.4558,9550.0
2025-01-08 12:55:00,107.4,107.55,107.39,107.48,11631.0,105.4558,105.6031,105.446,105.5343,11631.0
2025-01-08 13:00:00,107.47,107.67,107.45,107.67,24118.0,105.5245,105.7209,105.5049,105.7209,24118.0
2025-01-08 13:05:00,107.68,107.7,107.62,107.64,13928.0,105.7307,105.7503,105.6718,105.6914,13928.0
2025-01-08 13:10:00,107.64,107.65,107.45,107.45,13057.0,105.6914,105.7012,105.5049,105.5049,13057.0
2025-01-08 13:15:00,107.47,107.66,107.46,107.5,7151.0,105.5245,105.7111,105.5147,105.554,7151.0
2025-01-08 13:20:00,107.51,107.55,107.48,107.52,8179.0,105.5638,105.6031,105.5343,105.5736,8179.0
2025-01-08 13:25:00,107.52,107.62,107.5,107.62,12068.0,105.5736,105.6718,105.554,105.6718,12068.0
2025-01-08 13:30:00,107.61,107.74,107.6,107.67,23143.0,105.662,105.7896,105.6522,105.7209,23143.0
2025-01-08 13:35:00,107.69,107.79,107.69,107.76,9587.0,105.7405,105.8387,105.7405,105.8093,9587.0
2025-01-08 13:40:00,107.77,107.77,107.62,107.62,8268.0,105.8191,105.8191,105.6718,105.6718,8268.0
2025-01-08 13:45:00,107.62,107.66,107.54,107.56,10817.0,105.6718,105.7111,105.5932,105.6129,10817.0
2025-01-08 13:50:00,107.54,107.54,107.36,107.37,15561.0,105.5932,105.5932,105.4165,105.4263,15561.0
2025-01-08 13:55:00,107.37,107.47,107.37,107.45,10869.0,105.4263,105.5245,105.4263,105.5049,10869.0
2025-01-08 14:00:00,107.43,107.46,107.38,107.42,10115.0,105.4852,105.5147,105.4361,105.4754,10115.0
2025-01-08 14:05:00,107.45,107.59,107.44,107.59,7197.0,105.5049,105.6423,105.495,105.6423,7197.0
2025-01-08 14:10:00,107.59,107.66,107.55,107.55,8838.0,105.6423,105.7111,105.6031,105.6031,8838.0
2025-01-08 14:15:00,107.56,107.61,107.5,107.61,7926.0,105.6129,105.662,105.554,105.662,7926.0
2025-01-08 14:20:00,107.62,107.69,107.61,107.66,9616.0,105.6718,105.7405,105.662,105.7111,9616.0
2025-01-08 14:25:00,107.67,107.82,107.65,107.8,11746.0,105.7209,105.8682,105.7012,105.8485,11746.0
2025-01-08 14:30:00,107.79,107.79,107.7,107.74,7622.0,105.8387,105.8387,105.7503,105.7896,7622.0
2025-01-08 14:35:00,107.75,107.8,107.7,107.7,8733.0,105.7994,105.8485,105.7503,105.7503,8733.0
2025-01-08 14:40:00,107.7,107.72,107.63,107.65,8312.0,105.7503,105.77,105.6816,105.7012,8312.0
2025-01-08 14:45:00,107.65,107.67,107.55,107.57,21113.0,105.7012,105.7209,105.6031,105.6227,21113.0
2025-01-08 14:50:00,107.56,107.59,107.53,107.53,9002.0,105.6129,105.6423,105.5834,105.5834,9002.0
2025-01-08 14:55:00,107.55,107.63,107.55,107.6,9992.0,105.6031,105.6816,105.6031,105.6522,9992.0
2025-01-08 15:00:00,107.6,107.77,107.6,107.75,15361.0,105.6522,105.8191,105.6522,105.7994,15361.0
2025-01-08 15:05:00,107.77,107.79,107.7,107.72,7805.0,105.8191,105.8387,105.7503,105.77,7805.0
2025-01-08 15:10:00,107.74,107.86,107.74,107.8,12288.0,105.7896,105.9074,105.7896,105.8485,12288.0
2025-01-08 15:15:00,107.78,107.9,107.77,107.9,13398.0,105.8289,105.9467,105.8191,105.9467,13398.0
2025-01-08 15:20:00,107.9,108.0,107.89,107.96,10964.0,105.9467,106.0449,105.9369,106.0056,10964.0
2025-01-08 15:25:00,107.97,108.03,107.94,108.01,12541.0,106.0155,106.0744,105.986,106.0547,12541.0
2025-01-08 15:30:00,107.99,108.03,107.94,107.95,18553.0,106.0351,106.0744,105.986,105.9958,18553.0
2025-01-08 15:35:00,107.96,108.02,107.95,107.97,16119.0,106.0056,106.0645,105.9958,106.0155,16119.0
2025-01-08 15:40:00,107.96,108.08,107.93,108.04,29930.0,106.0056,106.1235,105.9762,106.0842,29930.0
2025-01-08 15:45:00,108.03,108.16,108.03,108.16,25353.0,106.0744,106.202,106.0744,106.202,25353.0
2025-01-08 15:50:00,108.17,108.44,108.17,108.42,52372.0,106.2118,106.4769,106.2118,106.4573,52372.0
2025-01-08 15:55:00,108.43,108.45,108.2,108.22,173110.0,106.4671,106.4868,106.2413,106.2609,173110.0
2025-01-10 09:30:00,107.47,108.46,107.16,108.46,81063.0,105.5245,106.4966,105.2201,106.4966,81063.0
2025-01-10 09:35:00,108.43,108.59,108.08,108.08,23189.0,106.4671,106.6242,106.1235,106.1235,23189.0
2025-01-10 09:40:00,108.07,108.38,108.0,108.16,15498.0,106.1136,106.418,106.0449,106.202,15498.0
2025-01-10 09:45:00,108.18,108.3,107.75,107.84,16798.0,106.2217,106.3395,105.7994,105.8878,16798.0
2025-01-10 09:50:00,107.84,107.9,107.71,107.79,9210.0,105.8878,105.9467,105.7602,105.8387,9210.0
2025-01-10 09:55:00,107.79,107.95,107.74,107.95,24301.0,105.8387,105.9958,105.7896,105.9958,24301.0
2025-01-10 10:00:00,107.95,107.95,107.62,107.76,13404.0,105.9958,105.9958,105.6718,105.8093,13404.0
2025-01-10 10:05:00,107.71,108.02,107.65,108.02,11296.0,105.7602,106.0645,105.7012,106.0645,11296.0
2025-01-10 10:10:00,107.99,108.05,107.55,107.55,12342.0,106.0351,106.094,105.6031,105.6031,12342.0
2025-01-10 10:15:00,107.55,107.61,107.49,107.56,16790.0,105.6031,105.662,105.5441,105.6129,16790.0
2025-01-10 10:20:00,107.53,107.56,107.23,107.23,13500.0,105.5834,105.6129,105.2888,105.2888,13500.0
2025-01-10 10:25:00,107.22,107.28,107.03,107.03,12002.0,105.279,105.3379,105.0925,105.0925,12002.0
2025-01-10 10:30:00,107.03,107.26,107.02,107.14,30324.0,105.0925,105.3183,105.0827,105.2005,30324.0
2025-01-10 10:35:00,107.1,107.1,106.76,106.76,12190.0,105.1612,105.1612,104.8274,104.8274,12190.0
2025-01-10 10:40:00,106.79,106.84,106.62,106.83,11429.0,104.8568,104.9059,104.6899,104.8961,11429.0
2025-01-10 10:45:00,106.85,106.88,106.62,106.68,12036.0,104.9157,104.9452,104.6899,104.7488,12036.0
2025-01-10 10:50:00,106.68,106.82,106.6,106.62,21452.0,104.7488,104.8863,104.6703,104.6899,21452.0
2025-01-10 10:55:00,106.62,106.64,106.47,106.61,13571.0,104.6899,104.7095,104.5426,104.6801,13571.0
2025-01-10 11:00:00,106.64,106.65,106.3,106.3,18174.0,104.7095,104.7193,104.3757,104.3757,18174.0
2025-01-10 11:05:00,106.36,106.4,106.3,106.36,10612.0,104.4346,104.4739,104.3757,104.4346,10612.0
2025-01-10 11:10:00,106.37,106.54,106.36,106.52,18602.0,104.4444,104.6113,104.4346,104.5917,18602.0
2025-01-10 11:15:00,106.51,106.56,106.03,106.1,14945.0,104.5819,104.631,104.1106,104.1793,14945.0
2025-01-10 11:20:00,106.11,106.11,105.88,105.9,14937.0,104.1891,104.1891,103.9633,103.9829,14937.0
2025-01-10 11:25:00,105.9,106.0,105.9,105.95,9833.0,103.9829,104.0811,103.9829,104.032,9833.0
2025-01-10 11:30:00,105.92,106.0,105.86,106.0,13353.0,104.0026,104.0811,103.9436,104.0811,13353.0
2025-01-10 11:35:00,105.98,106.2,105.96,106.07,18565.0,104.0615,104.2775,104.0418,104.1498,18565.0
2025-01-10 11:40:00,106.1,106.19,106.03,106.11,11963.0,104.1793,104.2677,104.1106,104.1891,11963.0
2025-01-10 11:45:00,106.08,106.15,106.02,106.12,15227.0,104.1597,104.2284,104.1008,104.1989,15227.0
2025-01-10 11:50:00,106.12,106.18,105.98,105.98,14363.0,104.1989,104.2579,104.0615,104.0615,14363.0
2025-01-10 11:55:00,105.96,106.03,105.92,105.97,9402.0,104.0418,104.1106,104.0026,104.0517,9402.0
2025-01-10 12:00:00,105.98,106.04,105.77,105.82,23381.0,104.0615,104.1204,103.8553,103.9044,23381.0
2025-01-10 12:05:00,105.79,105.82,105.63,105.73,17475.0,103.8749,103.9044,103.7178,103.816,17475.0
2025-01-10 12:10:00,105.73,105.73,105.58,105.67,8346.0,103.816,103.816,103.6687,103.7571,8346.0
2025-01-10 12:15:00,105.65,105.66,105.44,105.6,10454.0,103.7375,103.7473,103.5313,103.6884,10454.0
2025-01-10 12:20:00,105.62,105.67,105.56,105.65,9189.0,103.708,103.7571,103.6491,103.7375,9189.0
2025-01-10 12:25:00,105.68,105.69,105.53,105.69,8407.0,103.7669,103.7767,103.6196,103.7767,8407.0
2025-01-10 12:30:00,105.69,105.76,105.67,105.76,7257.0,103.7767,103.8455,103.7571,103.8455,7257.0
2025-01-10 12:35:00,105.76,105.77,105.66,105.66,6320.0,103.8455,103.8553,103.7473,103.7473,6320.0
2025-01-10 12:40:00,105.68,105.81,105.66,105.81,7772.0,103.7669,103.8946,103.7473,103.8946,7772.0
2025-01-10 12:45:00,105.79,105.95,105.78,105.94,11393.0,103.8749,104.032,103.8651,104.0222,11393.0
2025-01-10 12:50:00,105.94,105.94,105.75,105.82,7566.0,104.0222,104.0222,103.8356,103.9044,7566.0
2025-01-10 12:55:00,105.8,106.01,105.8,105.99,17291.0,103.8847,104.0909,103.8847,104.0713,17291.0
2025-01-10 13:00:00,105.99,106.08,105.95,105.95,9402.0,104.0713,104.1597,104.032,104.032,9402.0
2025-01-10 13:05:00,105.97,106.07,105.96,106.06,9859.0,104.0517,104.1498,104.0418,104.14,9859.0
2025-01-10 13:10:00,106.06,106.12,106.04,106.11,9975.0,104.14,104.1989,104.1204,104.1891,9975.0
2025-01-10 13:15:00,106.1,106.32,106.1,106.18,11625.0,104.1793,104.3953,104.1793,104.2579,11625.0
2025-01-10 13:20:00,106.19,106.21,106.08,106.17,9157.0,104.2677,104.2873,104.1597,104.248,9157.0
2025-01-10 13:25:00,106.17,106.2,106.06,106.08,5802.0,104.248,104.2775,104.14,104.1597,5802.0
2025-01-10 13:30:00,106.1,106.1,105.9,105.9,14865.0,104.1793,104.1793,103.9829,103.9829,14865.0
2025-01-10 13:35:00,105.92,106.13,105.9,106.08,5976.0,104.0026,104.2088,103.9829,104.1597,5976.0
2025-01-10 13:40:00,106.08,106.09,106.0,106.07,6793.0,104.1597,104.1695,104.0811,104.1498,6793.0
2025-01-10 13:45:00,106.07,106.14,106.07,106.07,6078.0,104.1498,104.2186,104.1498,104.1498,6078.0
2025-01-10 13:50:00,106.09,106.13,106.07,106.13,7304.0,104.1695,104.2088,104.1498,104.2088,7304.0
2025-01-10 13:55:00,106.18,106.32,106.16,106.24,10834.0,104.2579,104.3953,104.2382,104.3168,10834.0
2025-01-10 14:00:00,106.25,106.26,106.18,106.18,15213.0,104.3266,104.3364,104.2579,104.2579,15213.0
2025-01-10 14:05:00,106.18,106.21,106.13,106.2,49255.0,104.2579,104.2873,104.2088,104.2775,49255.0
2025-01-10 14:10:00,106.19,106.24,106.14,106.18,26271.0,104.2677,104.3168,104.2186,104.2579,26271.0
2025-01-10 14:15:00,106.18,106.2,105.95,106.13,25756.0,104.2579,104.2775,104.032,104.2088,25756.0
2025-01-10 14:20:00,106.13,106.21,106.09,106.16,15772.0,104.2088,104.2873,104.1695,104.2382,15772.0
2025-01-10 14:25:00,106.16,106.31,106.14,106.2,14912.0,104.2382,104.3855,104.2186,104.2775,14912.0
2025-01-10 14:30:00,106.2,106.22,106.0,106.01,10212.0,104.2775,104.2971,104.0811,104.0909,10212.0
2025-01-10 14:35:00,106.01,106.1,105.99,106.1,21621.0,104.0909,104.1793,104.0713,104.1793,21621.0
2025-01-10 14:40:00,106.09,106.13,106.03,106.1,28869.0,104.1695,104.2088,104.1106,104.1793,28869.0
2025-01-10 14:45:00,106.09,106.12,105.91,106.0,10311.0,104.1695,104.1989,103.9927,104.0811,10311.0
2025-01-10 14:50:00,106.0,106.05,105.99,106.01,6107.0,104.0811,104.1302,104.0713,104.0909,6107.0
2025-01-10 14:55:00,106.02,106.25,106.01,106.17,27192.0,104.1008,104.3266,104.0909,104.248,27192.0
2025-01-10 15:00:00,106.16,106.16,105.99,106.11,21091.0,104.2382,104.2382,104.0713,104.1891,21091.0
2025-01-10 15:05:00,106.11,106.21,106.09,106.18,14765.0,104.1891,104.2873,104.1695,104.2579,14765.0
2025-01-10 15:10:00,106.18,106.21,106.0,106.02,28013.0,104.2579,104.2873,104.0811,104.1008,28013.0
2025-01-10 15:15:00,106.03,106.1,105.98,106.08,24724.0,104.1106,104.1793,104.0615,104.1597,24724.0
2025-01-10 15:20:00,106.1,106.18,106.1,106.15,19703.0,104.1793,104.2579,104.1793,104.2284,19703.0
2025-01-10 15:25:00,106.16,106.18,105.99,106.05,17221.0,104.2382,104.2579,104.0713,104.1302,17221.0
2025-01-10 15:30:00,106.03,106.05,105.93,106.0,30441.0,104.1106,104.1302,104.0124,104.0811,30441.0
2025-01-10 15:35:00,106.01,106.12,105.94,105.94,29567.0,104.0909,104.1989,104.0222,104.0222,29567.0
2025-01-10 15:40:00,105.93,106.05,105.85,105.99,42608.0,104.0124,104.1302,103.9338,104.0713,42608.0
2025-01-10 15:45:00,105.94,106.03,105.93,105.96,41189.0,104.0222,104.1106,104.0124,104.0418,41189.0
2025-01-10 15:50:00,105.99,105.99,105.81,105.93,48119.0,104.0713,104.0713,103.8946,104.0124,48119.0
2025-01-10 15:55:00,105.93,106.01,105.79,105.86,150215.0,104.0124,104.0909,103.8749,103.9436,150215.0
2025-01-13 09:30:00,106.47,106.56,105.6,105.72,62887.0,104.5426,104.631,103.6884,103.8062,62887.0
2025-01-13 09:35:00,105.79,105.93,105.44,105.6,26133.0,103.8749,104.0124,103.5313,103.6884,26133.0
2025-01-13 09:40:00,105.68,105.77,105.51,105.72,5441.0,103.7669,103.8553,103.6,103.8062,5441.0
2025-01-13 09:45:00,105.73,105.73,105.52,105.66,3445.0,103.816,103.816,103.6098,103.7473,3445.0
2025-01-13 09:50:00,105.65,105.67,105.25,105.26,12519.0,103.7375,103.7571,103.3447,103.3545,12519.0
2025-01-13 09:55:00,105.22,105.59,105.2,105.44,13061.0,103.3152,103.6785,103.2956,103.5313,13061.0
2025-01-13 10:00:00,105.46,105.74,105.46,105.7,13112.0,103.5509,103.8258,103.5509,103.7865,13112.0
2025-01-13 10:05:00,105.75,105.75,105.43,105.43,16461.0,103.8356,103.8356,103.5214,103.5214,16461.0
2025-01-13 10:10:00,105.45,105.48,105.36,105.47,11161.0,103.5411,103.5705,103.4527,103.5607,11161.0
2025-01-13 10:15:00,105.49,105.51,105.22,105.22,14517.0,103.5803,103.6,103.3152,103.3152,14517.0
2025-01-13 10:20:00,105.22,105.43,105.2,105.36,20360.0,103.3152,103.5214,103.2956,103.4527,20360.0
2025-01-13 10:25:00,105.39,105.59,105.32,105.59,14801.0,103.4822,103.6785,103.4134,103.6785,14801.0
2025-01-13 10:30:00,105.55,105.61,105.34,105.43,14327.0,103.6393,103.6982,103.4331,103.5214,14327.0
2025-01-13 10:35:00,105.45,105.51,105.34,105.48,23632.0,103.5411,103.6,103.4331,103.5705,23632.0
2025-01-13 10:40:00,105.46,105.56,105.42,105.54,10379.0,103.5509,103.6491,103.5116,103.6294,10379.0
2025-01-13 10:45:00,105.55,105.6,105.42,105.45,11760.0,103.6393,103.6884,103.5116,103.5411,11760.0
2025-01-13 10:50:00,105.45,105.65,105.45,105.58,25652.0,103.5411,103.7375,103.5411,103.6687,25652.0
2025-01-13 10:55:00,105.56,105.76,105.54,105.75,17804.0,103.6491,103.8455,103.6294,103.8356,17804.0
2025-01-13 11:00:00,105.72,105.74,105.58,105.68,15596.0,103.8062,103.8258,103.6687,103.7669,15596.0
2025-01-13 11:05:00,105.69,105.71,105.57,105.59,6252.0,103.7767,103.7964,103.6589,103.6785,6252.0
2025-01-13 11:10:00,105.6,105.69,105.43,105.53,10885.0,103.6884,103.7767,103.5214,103.6196,10885.0
2025-01-13 11:15:00,105.53,105.61,105.48,105.51,11726.0,103.6196,103.6982,103.5705,103.6,11726.0
2025-01-13 11:20:00,105.52,105.67,105.4,105.62,11994.0,103.6098,103.7571,103.492,103.708,11994.0
2025-01-13 11:25:00,105.62,105.65,105.52,105.53,11865.0,103.708,103.7375,103.6098,103.6196,11865.0
2025-01-13 11:30:00,105.51,105.56,105.41,105.52,11230.0,103.6,103.6491,103.5018,103.6098,11230.0
2025-01-13 11:35:00,105.54,105.54,105.34,105.41,9416.0,103.6294,103.6294,103.4331,103.5018,9416.0
2025-01-13 11:40:00,105.44,105.53,105.39,105.44,7655.0,103.5313,103.6196,103.4822,103.5313,7655.0
2025-01-13 11:45:00,105.43,105.45,105.28,105.29,6473.0,103.5214,103.5411,103.3741,103.384,6473.0
2025-01-13 11:50:00,105.3,105.32,105.23,105.24,9109.0,103.3938,103.4134,103.3251,103.3349,9109.0
2025-01-13 11:55:00,105.26,105.42,105.23,105.26,7740.0,103.3545,103.5116,103.3251,103.3545,7740.0
2025-01-13 12:00:00,105.34,105.5,105.33,105.5,29485.0,103.4331,103.5902,103.4232,103.5902,29485.0
2025-01-13 12:05:00,105.5,105.64,105.49,105.62,6675.0,103.5902,103.7276,103.5803,103.708,6675.0
2025-01-13 12:10:00,105.61,105.62,105.54,105.59,7731.0,103.6982,103.708,103.6294,103.6785,7731.0
2025-01-13 12:15:00,105.6,105.64,105.57,105.64,6301.0,103.6884,103.7276,103.6589,103.7276,6301.0
2025-01-13 12:20:00,105.63,105.63,105.57,105.58,5510.0,103.7178,103.7178,103.6589,103.6687,5510.0
2025-01-13 12:25:00,105.61,105.65,105.56,105.57,8316.0,103.6982,103.7375,103.6491,103.6589,8316.0
2025-01-13 12:30:00,105.56,105.64,105.48,105.49,8458.0,103.6491,103.7276,103.5705,103.5803,8458.0
2025-01-13 12:35:00,105.45,105.49,105.42,105.48,6082.0,103.5411,103.5803,103.5116,103.5705,6082.0
2025-01-13 12:40:00,105.47,105.58,105.44,105.56,3600.0,103.5607,103.6687,103.5313,103.6491,3600.0
2025-01-13 12:45:00,105.58,105.62,105.55,105.61,5585.0,103.6687,103.708,103.6393,103.6982,5585.0
2025-01-13 12:50:00,105.62,105.7,105.61,105.7,20527.0,103.708,103.7865,103.6982,103.7865,20527.0
2025-01-13 12:55:00,105.7,105.85,105.69,105.83,7360.0,103.7865,103.9338,103.7767,103.9142,7360.0
2025-01-13 13:00:00,105.81,105.81,105.71,105.75,5505.0,103.8946,103.8946,103.7964,103.8356,5505.0
2025-01-13 13:05:00,105.74,105.84,105.71,105.84,4026.0,103.8258,103.924,103.7964,103.924,4026.0
2025-01-13 13:10:00,105.85,105.89,105.8,105.84,5970.0,103.9338,103.9731,103.8847,103.924,5970.0
2025-01-13 13:15:00,105.84,105.92,105.82,105.92,7122.0,103.924,104.0026,103.9044,104.0026,7122.0
2025-01-13 13:20:00,105.91,105.95,105.84,105.94,6537.0,103.9927,104.032,103.924,104.0222,6537.0
2025-01-13 13:25:00,105.96,106.11,105.96,106.09,9589.0,104.0418,104.1891,104.0418,104.1695,9589.0
2025-01-13 13:30:00,106.08,106.14,106.06,106.12,6300.0,104.1597,104.2186,104.14,104.1989,6300.0
2025-01-13 13:35:00,106.11,106.2,106.08,106.16,15609.0,104.1891,104.2775,104.1597,104.2382,15609.0
2025-01-13 13:40:00,106.13,106.23,106.1,106.23,15541.0,104.2088,104.307,104.1793,104.307,15541.0
2025-01-13 13:45:00,106.21,106.23,106.13,106.17,9644.0,104.2873,104.307,104.2088,104.248,9644.0
2025-01-13 13:50:00,106.17,106.24,106.17,106.23,12317.0,104.248,104.3168,104.248,104.307,12317.0
2025-01-13 13:55:00,106.22,106.27,106.18,106.21,7215.0,104.2971,104.3462,104.2579,104.2873,7215.0
2025-01-13 14:00:00,106.19,106.23,106.04,106.06,9258.0,104.2677,104.307,104.1204,104.14,9258.0
2025-01-13 14:05:00,106.04,106.14,106.04,106.14,10411.0,104.1204,104.2186,104.1204,104.2186,10411.0
2025-01-13 14:10:00,106.14,106.21,106.09,106.13,9684.0,104.2186,104.2873,104.1695,104.2088,9684.0
2025-01-13 14:15:00,106.12,106.13,106.03,106.11,6156.0,104.1989,104.2088,104.1106,104.1891,6156.0
2025-01-13 14:20:00,106.11,106.15,106.07,106.08,5244.0,104.1891,104.2284,104.1498,104.1597,5244.0
2025-01-13 14:25:00,106.07,106.12,106.03,106.08,6851.0,104.1498,104.1989,104.1106,104.1597,6851.0
2025-01-13 14:30:00,106.09,106.11,106.04,106.05,8317.0,104.1695,104.1891,104.1204,104.1302,8317.0
2025-01-13 14:35:00,106.05,106.1,106.01,106.1,5743.0,104.1302,104.1793,104.0909,104.1793,5743.0
2025-01-13 14:40:00,106.09,106.14,106.09,106.1,7382.0,104.1695,104.2186,104.1695,104.1793,7382.0
2025-01-13 14:45:00,106.07,106.07,106.01,106.01,5936.0,104.1498,104.1498,104.0909,104.0909,5936.0
2025-01-13 14:50:00,106.02,106.12,106.0,106.12,7321.0,104.1008,104.1989,104.0811,104.1989,7321.0
2025-01-13 14:55:00,106.12,106.12,106.06,106.08,9054.0,104.1989,104.1989,104.14,104.1597,9054.0
2025-01-13 15:00:00,106.05,106.12,105.98,106.1,11394.0,104.1302,104.1989,104.0615,104.1793,11394.0
2025-01-13 15:05:00,106.12,106.27,106.12,106.25,8651.0,104.1989,104.3462,104.1989,104.3266,8651.0
2025-01-13 15:10:00,106.25,106.34,106.24,106.31,12485.0,104.3266,104.415,104.3168,104.3855,12485.0
2025-01-13 15:15:00,106.3,106.34,106.26,106.29,10387.0,104.3757,104.415,104.3364,104.3659,10387.0
2025-01-13 15:20:00,106.28,106.3,106.18,106.19,38969.0,104.356,104.3757,104.2579,104.2677,38969.0
2025-01-13 15:25:00,106.18,106.27,106.12,106.15,11171.0,104.2579,104.3462,104.1989,104.2284,11171.0
2025-01-13 15:30:00,106.12,106.15,106.07,106.13,12580.0,104.1989,104.2284,104.1498,104.2088,12580.0
2025-01-13 15:35:00,106.12,106.28,106.1,106.27,18203.0,104.1989,104.356,104.1793,104.3462,18203.0
2025-01-13 15:40:00,106.29,106.31,106.09,106.1,22338.0,104.3659,104.3855,104.1695,104.1793,22338.0
2025-01-13 15:45:00,106.1,106.26,106.08,106.19,43473.0,104.1793,104.3364,104.1597,104.2677,43473.0
2025-01-13 15:50:00,106.2,106.27,106.11,106.16,70074.0,104.2775,104.3462,104.1891,104.2382,70074.0
2025-01-13 15:55:00,106.17,106.33,106.06,106.17,260350.0,104.248,104.4051,104.14,104.248,260350.0
2025-01-14 09:30:00,106.16,106.26,105.86,106.07,33350.0,104.2382,104.3364,103.9436,104.1498,33350.0
2025-01-14 09:35:00,106.11,106.26,105.61,105.72,12655.0,104.1891,104.3364,103.6982,103.8062,12655.0
2025-01-14 09:40:00,105.76,106.02,105.76,106.02,7017.0,103.8455,104.1008,103.8455,104.1008,7017.0
2025-01-14 09:45:00,106.02,106.08,105.89,105.92,16290.0,104.1008,104.1597,103.9731,104.0026,16290.0
2025-01-14 09:50:00,105.93,105.95,105.77,105.92,10563.0,104.0124,104.032,103.8553,104.0026,10563.0
2025-01-14 09:55:00,105.89,106.09,105.88,105.98,8737.0,103.9731,104.1695,103.9633,104.0615,8737.0
2025-01-14 10:00:00,105.98,106.13,105.97,106.04,8596.0,104.0615,104.2088,104.0517,104.1204,8596.0
2025-01-14 10:05:00,106.07,106.1,105.85,105.86,6998.0,104.1498,104.1793,103.9338,103.9436,6998.0
2025-01-14 10:10:00,105.85,105.9,105.7,105.77,11120.0,103.9338,103.9829,103.7865,103.8553,11120.0
2025-01-14 10:15:00,105.77,105.8,105.68,105.79,8692.0,103.8553,103.8847,103.7669,103.8749,8692.0
2025-01-14 10:20:00,105.78,105.96,105.72,105.96,6979.0,103.8651,104.0418,103.8062,104.0418,6979.0
2025-01-14 10:25:00,105.95,105.95,105.78,105.95,7605.0,104.032,104.032,103.8651,104.032,7605.0
2025-01-14 10:30:00,105.95,106.02,105.89,105.97,13322.0,104.032,104.1008,103.9731,104.0517,13322.0
2025-01-14 10:35:00,105.97,106.29,105.97,106.27,9987.0,104.0517,104.3659,104.0517,104.3462,9987.0
2025-01-14 10:40:00,106.24,106.34,106.21,106.32,8638.0,104.3168,104.415,104.2873,104.3953,8638.0
2025-01-14 10:45:00,106.33,106.35,106.21,106.32,5668.0,104.4051,104.4248,104.2873,104.3953,5668.0
2025-01-14 10:50:00,106.29,106.29,106.18,106.27,8691.0,104.3659,104.3659,104.2579,104.3462,8691.0
2025-01-14 10:55:00,106.28,106.37,106.22,106.26,8383.0,104.356,104.4444,104.2971,104.3364,8383.0
2025-01-14 11:00:00,106.24,106.24,106.08,106.11,11807.0,104.3168,104.3168,104.1597,104.1891,11807.0
2025-01-14 11:05:00,106.14,106.17,106.02,106.03,7730.0,104.2186,104.248,104.1008,104.1106,7730.0
2025-01-14 11:10:00,106.03,106.07,105.94,105.97,9270.0,104.1106,104.1498,104.0222,104.0517,9270.0
2025-01-14 11:15:00,105.99,106.07,105.94,106.05,12151.0,104.0713,104.1498,104.0222,104.1302,12151.0
2025-01-14 11:20:00,106.07,106.08,105.98,106.08,5345.0,104.1498,104.1597,104.0615,104.1597,5345.0
2025-01-14 11:25:00,106.06,106.14,106.05,106.06,7400.0,104.14,104.2186,104.1302,104.14,7400.0
2025-01-14 11:30:00,106.05,106.12,106.03,106.07,8129.0,104.1302,104.1989,104.1106,104.1498,8129.0
2025-01-14 11:35:00,106.08,106.14,106.02,106.03,6707.0,104.1597,104.2186,104.1008,104.1106,6707.0
2025-01-14 11:40:00,106.02,106.03,105.93,105.98,9281.0,104.1008,104.1106,104.0124,104.0615,9281.0
2025-01-14 11:45:00,105.96,105.97,105.86,105.86,8397.0,104.0418,104.0517,103.9436,103.9436,8397.0
2025-01-14 11:50:00,105.86,105.92,105.84,105.9,6371.0,103.9436,104.0026,103.924,103.9829,6371.0
2025-01-14 11:55:00,105.89,105.96,105.86,105.9,8802.0,103.9731,104.0418,103.9436,103.9829,8802.0
2025-01-14 12:00:00,105.92,106.03,105.92,106.02,8557.0,104.0026,104.1106,104.0026,104.1008,8557.0
2025-01-14 12:05:00,106.02,106.05,105.92,106.04,4757.0,104.1008,104.1302,104.0026,104.1204,4757.0
2025-01-14 12:10:00,106.03,106.04,105.94,105.98,8424.0,104.1106,104.1204,104.0222,104.0615,8424.0
2025-01-14 12:15:00,105.98,106.05,105.96,106.03,7154.0,104.0615,104.1302,104.0418,104.1106,7154.0
2025-01-14 12:20:00,106.04,106.06,105.99,106.05,9037.0,104.1204,104.14,104.0713,104.1302,9037.0
2025-01-14 12:25:00,106.05,106.11,106.0,106.03,10813.0,104.1302,104.1891,104.0811,104.1106,10813.0
2025-01-14 12:30:00,106.03,106.04,105.94,105.98,14114.0,104.1106,104.1204,104.0222,104.0615,14114.0
2025-01-14 12:35:00,105.98,106.17,105.98,106.16,28116.0,104.0615,104.248,104.0615,104.2382,28116.0
2025-01-14 12:40:00,106.15,106.28,106.13,106.21,8909.0,104.2284,104.356,104.2088,104.2873,8909.0
2025-01-14 12:45:00,106.22,106.25,106.19,106.25,6578.0,104.2971,104.3266,104.2677,104.3266,6578.0
2025-01-14 12:50:00,106.23,106.31,106.23,106.29,8153.0,104.307,104.3855,104.307,104.3659,8153.0
2025-01-14 12:55:00,106.29,106.33,106.26,106.32,6269.0,104.3659,104.4051,104.3364,104.3953,6269.0
2025-01-14 13:00:00,106.32,106.51,106.31,106.51,132433.0,104.3953,104.5819,104.3855,104.5819,132433.0
2025-01-14 13:05:00,106.51,106.54,106.49,106.53,3205.0,104.5819,104.6113,104.5622,104.6015,3205.0
2025-01-14 13:10:00,106.55,106.68,106.53,106.67,9221.0,104.6212,104.7488,104.6015,104.739,9221.0
2025-01-14 13:15:00,106.67,106.69,106.58,106.62,15189.0,104.739,104.7586,104.6506,104.6899,15189.0
2025-01-14 13:20:00,106.63,106.69,106.59,106.66,114820.0,104.6997,104.7586,104.6604,104.7292,114820.0
2025-01-14 13:25:00,106.67,106.69,106.62,106.65,6925.0,104.739,104.7586,104.6899,104.7193,6925.0
2025-01-14 13:30:00,106.64,106.64,106.57,106.6,17661.0,104.7095,104.7095,104.6408,104.6703,17661.0
2025-01-14 13:35:00,106.62,106.64,106.59,106.6,14193.0,104.6899,104.7095,104.6604,104.6703,14193.0
2025-01-14 13:40:00,106.61,106.67,106.57,106.67,16183.0,104.6801,104.739,104.6408,104.739,16183.0
2025-01-14 13:45:00,106.67,106.67,106.61,106.64,18923.0,104.739,104.739,104.6801,104.7095,18923.0
2025-01-14 13:50:00,106.63,106.63,106.59,106.61,8984.0,104.6997,104.6997,104.6604,104.6801,8984.0
2025-01-14 13:55:00,106.63,106.63,106.56,106.57,8056.0,104.6997,104.6997,104.631,104.6408,8056.0
2025-01-14 14:00:00,106.56,106.56,106.49,106.51,5297.0,104.631,104.631,104.5622,104.5819,5297.0
2025-01-14 14:05:00,106.51,106.56,106.49,106.49,8099.0,104.5819,104.631,104.5622,104.5622,8099.0
2025-01-14 14:10:00,106.49,106.5,106.44,106.45,9942.0,104.5622,104.5721,104.5131,104.523,9942.0
2025-01-14 14:15:00,106.46,106.48,106.42,106.46,15632.0,104.5328,104.5524,104.4935,104.5328,15632.0
2025-01-14 14:20:00,106.46,106.47,106.39,106.42,8417.0,104.5328,104.5426,104.4641,104.4935,8417.0
2025-01-14 14:25:00,106.43,106.47,106.38,106.39,13879.0,104.5033,104.5426,104.4542,104.4641,13879.0
2025-01-14 14:30:00,106.38,106.54,106.38,106.52,12702.0,104.4542,104.6113,104.4542,104.5917,12702.0
2025-01-14 14:35:00,106.52,106.56,106.51,106.51,11050.0,104.5917,104.631,104.5819,104.5819,11050.0
2025-01-14 14:40:00,106.51,106.56,106.5,106.56,11626.0,104.5819,104.631,104.5721,104.631,11626.0
2025-01-14 14:45:00,106.57,106.59,106.51,106.57,9689.0,104.6408,104.6604,104.5819,104.6408,9689.0
2025-01-14 14:50:00,106.55,106.55,106.5,106.53,14265.0,104.6212,104.6212,104.5721,104.6015,14265.0
2025-01-14 14:55:00,106.53,106.59,106.5,106.56,18873.0,104.6015,104.6604,104.5721,104.631,18873.0
2025-01-14 15:00:00,106.57,106.59,106.52,106.55,13526.0,104.6408,104.6604,104.5917,104.6212,13526.0
2025-01-14 15:05:00,106.55,106.57,106.5,106.56,17379.0,104.6212,104.6408,104.5721,104.631,17379.0
2025-01-14 15:10:00,106.56,106.64,106.56,106.58,18876.0,104.631,104.7095,104.631,104.6506,18876.0
2025-01-14 15:15:00,106.59,106.62,106.56,106.59,23285.0,104.6604,104.6899,104.631,104.6604,23285.0
2025-01-14 15:20:00,106.6,106.69,106.59,106.68,28860.0,104.6703,104.7586,104.6604,104.7488,28860.0
2025-01-14 15:25:00,106.69,106.69,106.6,106.66,29460.0,104.7586,104.7586,104.6703,104.7292,29460.0
2025-01-14 15:30:00,106.66,106.69,106.6,106.62,49450.0,104.7292,104.7586,104.6703,104.6899,49450.0
2025-01-14 15:35:00,106.62,106.7,106.62,106.63,34075.0,104.6899,104.7684,104.6899,104.6997,34075.0
2025-01-14 15:40:00,106.62,106.69,106.6,106.69,97139.0,104.6899,104.7586,104.6703,104.7586,97139.0
2025-01-14 15:45:00,106.69,106.78,106.63,106.73,79961.0,104.7586,104.847,104.6997,104.7979,79961.0
2025-01-14 15:50:00,106.73,106.74,106.61,106.71,87909.0,104.7979,104.8077,104.6801,104.7783,87909.0
2025-01-14 15:55:00,106.72,106.88,106.65,106.85,234480.0,104.7881,104.9452,104.7193,104.9157,234480.0
2025-01-15 09:30:00,108.1,108.1,107.66,107.83,65717.0,106.1431,106.1431,105.7111,105.878,65717.0
2025-01-15 09:35:00,107.83,107.89,107.62,107.63,22993.0,105.878,105.9369,105.6718,105.6816,22993.0
2025-01-15 09:40:00,107.71,107.74,107.55,107.68,50977.0,105.7602,105.7896,105.6031,105.7307,50977.0
2025-01-15 09:45:00,107.65,107.75,107.58,107.69,28193.0,105.7012,105.7994,105.6325,105.7405,28193.0
2025-01-15 09:50:00,107.65,107.79,107.51,107.55,25811.0,105.7012,105.8387,105.5638,105.6031,25811.0
2025-01-15 09:55:00,107.57,107.72,107.47,107.53,12883.0,105.6227,105.77,105.5245,105.5834,12883.0
2025-01-15 10:00:00,107.52,107.52,107.3,107.3,16394.0,105.5736,105.5736,105.3576,105.3576,16394.0
2025-01-15 10:05:00,107.26,107.3,107.06,107.1,31453.0,105.3183,105.3576,105.1219,105.1612,31453.0
2025-01-15 10:10:00,107.15,107.24,107.08,107.23,8636.0,105.2103,105.2987,105.1416,105.2888,8636.0
2025-01-15 10:15:00,107.23,107.28,107.0,107.01,14978.0,105.2888,105.3379,105.063,105.0728,14978.0
2025-01-15 10:20:00,106.99,107.22,106.97,107.17,13432.0,105.0532,105.279,105.0336,105.2299,13432.0
2025-01-15 10:25:00,107.14,107.31,107.08,107.2,17353.0,105.2005,105.3674,105.1416,105.2594,17353.0
2025-01-15 10:30:00,107.17,107.42,107.17,107.37,27273.0,105.2299,105.4754,105.2299,105.4263,27273.0
2025-01-15 10:35:00,107.37,107.37,107.1,107.13,17288.0,105.4263,105.4263,105.1612,105.1907,17288.0
2025-01-15 10:40:00,107.13,107.14,106.93,106.93,10469.0,105.1907,105.2005,104.9943,104.9943,10469.0
2025-01-15 10:45:00,106.98,107.22,106.95,107.18,11791.0,105.0434,105.279,105.0139,105.2398,11791.0
2025-01-15 10:50:00,107.15,107.27,107.07,107.07,7967.0,105.2103,105.3281,105.1317,105.1317,7967.0
2025-01-15 10:55:00,107.09,107.29,107.07,107.17,12806.0,105.1514,105.3478,105.1317,105.2299,12806.0
2025-01-15 11:00:00,107.2,107.2,107.06,107.1,14880.0,105.2594,105.2594,105.1219,105.1612,14880.0
2025-01-15 11:05:00,107.12,107.15,106.97,107.09,14037.0,105.1808,105.2103,105.0336,105.1514,14037.0
2025-01-15 11:10:00,107.09,107.11,106.98,107.01,17257.0,105.1514,105.171,105.0434,105.0728,17257.0
2025-01-15 11:15:00,107.0,107.09,106.98,107.03,13287.0,105.063,105.1514,105.0434,105.0925,13287.0
2025-01-15 11:20:00,107.04,107.09,107.01,107.06,9879.0,105.1023,105.1514,105.0728,105.1219,9879.0
2025-01-15 11:25:00,107.07,107.1,107.0,107.03,14126.0,105.1317,105.1612,105.063,105.0925,14126.0
2025-01-15 11:30:00,107.0,107.01,106.87,106.91,19965.0,105.063,105.0728,104.9354,104.9746,19965.0
2025-01-15 11:35:00,106.89,106.97,106.83,106.85,22001.0,104.955,105.0336,104.8961,104.9157,22001.0
2025-01-15 11:40:00,106.85,106.89,106.82,106.82,7410.0,104.9157,104.955,104.8863,104.8863,7410.0
2025-01-15 11:45:00,106.83,106.83,106.76,106.8,8254.0,104.8961,104.8961,104.8274,104.8666,8254.0
2025-01-15 11:50:00,106.78,106.84,106.75,106.82,6454.0,104.847,104.9059,104.8175,104.8863,6454.0
2025-01-15 11:55:00,106.8,106.97,106.8,106.91,8266.0,104.8666,105.0336,104.8666,104.9746,8266.0
2025-01-15 12:00:00,106.92,106.97,106.83,106.89,14374.0,104.9845,105.0336,104.8961,104.955,14374.0
2025-01-15 12:05:00,106.88,106.94,106.84,106.86,9802.0,104.9452,105.0041,104.9059,104.9255,9802.0
2025-01-15 12:10:00,106.9,106.93,106.86,106.88,10852.0,104.9648,104.9943,104.9255,104.9452,10852.0
2025-01-15 12:15:00,106.86,107.08,106.85,106.94,13578.0,104.9255,105.1416,104.9157,105.0041,13578.0
2025-01-15 12:20:00,106.96,107.01,106.93,106.97,8999.0,105.0237,105.0728,104.9943,105.0336,8999.0
2025-01-15 12:25:00,106.96,107.0,106.93,106.94,7858.0,105.0237,105.063,104.9943,105.0041,7858.0
2025-01-15 12:30:00,106.95,106.97,106.91,106.96,9230.0,105.0139,105.0336,104.9746,105.0237,9230.0
2025-01-15 12:35:00,106.96,106.98,106.91,106.94,8679.0,105.0237,105.0434,104.9746,105.0041,8679.0
2025-01-15 12:40:00,106.95,106.97,106.92,106.96,6327.0,105.0139,105.0336,104.9845,105.0237,6327.0
2025-01-15 12:45:00,106.98,107.01,106.94,106.94,9527.0,105.0434,105.0728,105.0041,105.0041,9527.0
2025-01-15 12:50:00,106.93,107.01,106.88,107.01,11647.0,104.9943,105.0728,104.9452,105.0728,11647.0
2025-01-15 12:55:00,107.0,107.05,106.89,106.91,16037.0,105.063,105.1121,104.955,104.9746,16037.0
2025-01-15 13:00:00,106.9,107.0,106.88,107.0,8642.0,104.9648,105.063,104.9452,105.063,8642.0
2025-01-15 13:05:00,106.99,106.99,106.93,106.95,4614.0,105.0532,105.0532,104.9943,105.0139,4614.0
2025-01-15 13:10:00,106.93,106.95,106.89,106.91,7323.0,104.9943,105.0139,104.955,104.9746,7323.0
2025-01-15 13:15:00,106.91,107.0,106.89,106.99,10489.0,104.9746,105.063,104.955,105.0532,10489.0
2025-01-15 13:20:00,107.0,107.04,106.98,107.01,7103.0,105.063,105.1023,105.0434,105.0728,7103.0
2025-01-15 13:25:00,106.99,107.0,106.92,106.93,10911.0,105.0532,105.063,104.9845,104.9943,10911.0
2025-01-15 13:30:00,106.93,107.05,106.9,107.03,5329.0,104.9943,105.1121,104.9648,105.0925,5329.0
2025-01-15 13:35:00,107.03,107.11,106.98,107.11,13445.0,105.0925,105.171,105.0434,105.171,13445.0
2025-01-15 13:40:00,107.09,107.1,107.04,107.09,10206.0,105.1514,105.1612,105.1023,105.1514,10206.0
2025-01-15 13:45:00,107.1,107.14,107.01,107.02,11321.0,105.1612,105.2005,105.0728,105.0827,11321.0
2025-01-15 13:50:00,107.04,107.05,107.0,107.02,9985.0,105.1023,105.1121,105.063,105.0827,9985.0
2025-01-15 13:55:00,107.02,107.06,107.01,107.02,10817.0,105.0827,105.1219,105.0728,105.0827,10817.0
2025-01-15 14:00:00,107.01,107.04,106.99,107.03,10779.0,105.0728,105.1023,105.0532,105.0925,10779.0
2025-01-15 14:05:00,107.03,107.05,106.93,106.99,17962.0,105.0925,105.1121,104.9943,105.0532,17962.0
2025-01-15 14:10:00,106.98,107.01,106.95,107.0,13232.0,105.0434,105.0728,105.0139,105.063,13232.0
2025-01-15 14:15:00,106.99,107.02,106.9,106.91,13674.0,105.0532,105.0827,104.9648,104.9746,13674.0
2025-01-15 14:20:00,106.91,106.95,106.9,106.9,11136.0,104.9746,105.0139,104.9648,104.9648,11136.0
2025-01-15 14:25:00,106.91,106.95,106.87,106.88,22423.0,104.9746,105.0139,104.9354,104.9452,22423.0
2025-01-15 14:30:00,106.89,106.9,106.85,106.85,11243.0,104.955,104.9648,104.9157,104.9157,11243.0
2025-01-15 14:35:00,106.83,107.01,106.82,107.0,32489.0,104.8961,105.0728,104.8863,105.063,32489.0
2025-01-15 14:40:00,107.0,107.02,106.97,106.97,18224.0,105.063,105.0827,105.0336,105.0336,18224.0
2025-01-15 14:45:00,106.98,107.04,106.98,107.0,9668.0,105.0434,105.1023,105.0434,105.063,9668.0
2025-01-15 14:50:00,107.01,107.08,106.99,107.04,9902.0,105.0728,105.1416,105.0532,105.1023,9902.0
2025-01-15 14:55:00,107.05,107.09,107.03,107.03,7058.0,105.1121,105.1514,105.0925,105.0925,7058.0
2025-01-15 15:00:00,107.05,107.08,107.02,107.07,9415.0,105.1121,105.1416,105.0827,105.1317,9415.0
2025-01-15 15:05:00,107.07,107.16,107.06,107.08,9043.0,105.1317,105.2201,105.1219,105.1416,9043.0
2025-01-15 15:10:00,107.07,107.14,107.06,107.12,14540.0,105.1317,105.2005,105.1219,105.1808,14540.0
2025-01-15 15:15:00,107.12,107.14,106.97,106.98,22430.0,105.1808,105.2005,105.0336,105.0434,22430.0
2025-01-15 15:20:00,106.98,107.06,106.98,107.04,17582.0,105.0434,105.1219,105.0434,105.1023,17582.0
2025-01-15 15:25:00,107.04,107.06,106.98,106.99,13291.0,105.1023,105.1219,105.0434,105.0532,13291.0
2025-01-15 15:30:00,106.98,106.98,106.86,106.9,33495.0,105.0434,105.0434,104.9255,104.9648,33495.0
2025-01-15 15:35:00,106.9,106.97,106.79,106.83,33132.0,104.9648,105.0336,104.8568,104.8961,33132.0
2025-01-15 15:40:00,106.83,106.83,106.64,106.64,30887.0,104.8961,104.8961,104.7095,104.7095,30887.0
2025-01-15 15:45:00,106.63,106.68,106.54,106.55,39171.0,104.6997,104.7488,104.6113,104.6212,39171.0
2025-01-15 15:50:00,106.56,106.7,106.5,106.56,74150.0,104.631,104.7684,104.5721,104.631,74150.0
2025-01-15 15:55:00,106.57,106.57,106.35,106.42,247007.0,104.6408,104.6408,104.4248,104.4935,247007.0
2025-01-16 09:30:00,106.1,106.5,105.9,106.48,44648.0,104.1793,104.5721,103.9829,104.5524,44648.0
2025-01-16 09:35:00,106.4,106.52,106.32,106.48,14270.0,104.4739,104.5917,104.3953,104.5524,14270.0
2025-01-16 09:40:00,106.45,106.66,106.44,106.6,8146.0,104.523,104.7292,104.5131,104.6703,8146.0
2025-01-16 09:45:00,106.65,106.85,106.63,106.81,9177.0,104.7193,104.9157,104.6997,104.8765,9177.0
2025-01-16 09:50:00,106.81,106.83,106.66,106.72,11736.0,104.8765,104.8961,104.7292,104.7881,11736.0
2025-01-16 09:55:00,106.73,106.77,106.59,106.66,7975.0,104.7979,104.8372,104.6604,104.7292,7975.0
2025-01-16 10:00:00,106.67,106.78,106.52,106.55,16456.0,104.739,104.847,104.5917,104.6212,16456.0
2025-01-16 10:05:00,106.56,106.86,106.51,106.86,10848.0,104.631,104.9255,104.5819,104.9255,10848.0
2025-01-16 10:10:00,106.88,106.95,106.8,106.8,18978.0,104.9452,105.0139,104.8666,104.8666,18978.0
2025-01-16 10:15:00,106.77,106.8,106.6,106.69,10046.0,104.8372,104.8666,104.6703,104.7586,10046.0
2025-01-16 10:20:00,106.68,106.77,106.64,106.69,11123.0,104.7488,104.8372,104.7095,104.7586,11123.0
2025-01-16 10:25:00,106.69,106.82,106.63,106.82,7253.0,104.7586,104.8863,104.6997,104.8863,7253.0
2025-01-16 10:30:00,106.84,107.15,106.79,107.15,51222.0,104.9059,105.2103,104.8568,105.2103,51222.0
2025-01-16 10:35:00,107.14,107.27,107.14,107.25,24190.0,105.2005,105.3281,105.2005,105.3085,24190.0
2025-01-16 10:40:00,107.24,107.51,107.2,107.46,25304.0,105.2987,105.5638,105.2594,105.5147,25304.0
2025-01-16 10:45:00,107.45,107.6,107.4,107.59,34976.0,105.5049,105.6522,105.4558,105.6423,34976.0
2025-01-16 10:50:00,107.62,107.66,107.52,107.53,39904.0,105.6718,105.7111,105.5736,105.5834,39904.0
2025-01-16 10:55:00,107.53,107.76,107.51,107.72,26692.0,105.5834,105.8093,105.5638,105.77,26692.0
2025-01-16 11:00:00,107.75,107.77,107.65,107.71,61026.0,105.7994,105.8191,105.7012,105.7602,61026.0
2025-01-16 11:05:00,107.72,108.0,107.69,108.0,17844.0,105.77,106.0449,105.7405,106.0449,17844.0
2025-01-16 11:10:00,108.0,108.02,107.82,107.83,13942.0,106.0449,106.0645,105.8682,105.878,13942.0
2025-01-16 11:15:00,107.83,107.83,107.72,107.79,7287.0,105.878,105.878,105.77,105.8387,7287.0
2025-01-16 11:20:00,107.8,107.93,107.77,107.93,6322.0,105.8485,105.9762,105.8191,105.9762,6322.0
2025-01-16 11:25:00,107.91,108.03,107.83,107.9,56165.0,105.9565,106.0744,105.878,105.9467,56165.0
2025-01-16 11:30:00,107.92,108.13,107.89,108.12,13314.0,105.9664,106.1726,105.9369,106.1627,13314.0
2025-01-16 11:35:00,108.09,108.14,108.08,108.08,8930.0,106.1333,106.1824,106.1235,106.1235,8930.0
2025-01-16 11:40:00,108.09,108.24,108.09,108.19,24364.0,106.1333,106.2806,106.1333,106.2315,24364.0
2025-01-16 11:45:00,108.19,108.26,108.17,108.18,7967.0,106.2315,106.3002,106.2118,106.2217,7967.0
2025-01-16 11:50:00,108.19,108.33,108.17,108.29,10018.0,106.2315,106.3689,106.2118,106.3297,10018.0
2025-01-16 11:55:00,108.29,108.34,108.19,108.21,25272.0,106.3297,106.3788,106.2315,106.2511,25272.0
2025-01-16 12:00:00,108.2,108.35,108.2,108.3,12521.0,106.2413,106.3886,106.2413,106.3395,12521.0
2025-01-16 12:05:00,108.31,108.38,108.3,108.31,6981.0,106.3493,106.418,106.3395,106.3493,6981.0
2025-01-16 12:10:00,108.31,108.33,108.25,108.25,9197.0,106.3493,106.3689,106.2904,106.2904,9197.0
2025-01-16 12:15:00,108.27,108.32,108.19,108.2,26887.0,106.31,106.3591,106.2315,106.2413,26887.0
2025-01-16 12:20:00,108.2,108.26,108.19,108.24,6419.0,106.2413,106.3002,106.2315,106.2806,6419.0
2025-01-16 12:25:00,108.25,108.34,108.22,108.33,12173.0,106.2904,106.3788,106.2609,106.3689,12173.0
2025-01-16 12:30:00,108.33,108.38,108.32,108.36,10008.0,106.3689,106.418,106.3591,106.3984,10008.0
2025-01-16 12:35:00,108.34,108.45,108.34,108.41,7820.0,106.3788,106.4868,106.3788,106.4475,7820.0
2025-01-16 12:40:00,108.41,108.45,108.37,108.39,6974.0,106.4475,106.4868,106.4082,106.4278,6974.0
2025-01-16 12:45:00,108.39,108.54,108.39,108.54,11657.0,106.4278,106.5751,106.4278,106.5751,11657.0
2025-01-16 12:50:00,108.54,108.54,108.31,108.32,10547.0,106.5751,106.5751,106.3493,106.3591,10547.0
2025-01-16 12:55:00,108.34,108.36,108.27,108.28,55642.0,106.3788,106.3984,106.31,106.3198,55642.0
2025-01-16 13:00:00,108.28,108.5,108.27,108.47,8186.0,106.3198,106.5359,106.31,106.5064,8186.0
2025-01-16 13:05:00,108.49,108.53,108.45,108.53,8886.0,106.526,106.5653,106.4868,106.5653,8886.0
2025-01-16 13:10:00,108.51,108.63,108.48,108.61,24725.0,106.5457,106.6635,106.5162,106.6439,24725.0
2025-01-16 13:15:00,108.59,108.65,108.54,108.65,11671.0,106.6242,106.6831,106.5751,106.6831,11671.0
2025-01-16 13:20:00,108.65,108.66,108.6,108.63,15472.0,106.6831,106.693,106.634,106.6635,15472.0
2025-01-16 13:25:00,108.63,108.66,108.6,108.62,13924.0,106.6635,106.693,106.634,106.6537,13924.0
2025-01-16 13:30:00,108.62,108.71,108.59,108.71,10473.0,106.6537,106.7421,106.6242,106.7421,10473.0
2025-01-16 13:35:00,108.73,108.73,108.63,108.66,17594.0,106.7617,106.7617,106.6635,106.693,17594.0
2025-01-16 13:40:00,108.68,108.72,108.63,108.64,8823.0,106.7126,106.7519,106.6635,106.6733,8823.0
2025-01-16 13:45:00,108.64,108.65,108.52,108.63,14632.0,106.6733,106.6831,106.5555,106.6635,14632.0
2025-01-16 13:50:00,108.63,108.64,108.55,108.59,13754.0,106.6635,106.6733,106.585,106.6242,13754.0
2025-01-16 13:55:00,108.59,108.59,108.5,108.58,7573.0,106.6242,106.6242,106.5359,106.6144,7573.0
2025-01-16 14:00:00,108.59,108.59,108.48,108.51,9862.0,106.6242,106.6242,106.5162,106.5457,9862.0
2025-01-16 14:05:00,108.52,108.61,108.52,108.6,7803.0,106.5555,106.6439,106.5555,106.634,7803.0
2025-01-16 14:10:00,108.61,108.64,108.57,108.57,7548.0,106.6439,106.6733,106.6046,106.6046,7548.0
2025-01-16 14:15:00,108.57,108.66,108.54,108.63,10741.0,106.6046,106.693,106.5751,106.6635,10741.0
2025-01-16 14:20:00,108.64,108.68,108.6,108.64,8268.0,106.6733,106.7126,106.634,106.6733,8268.0
2025-01-16 14:25:00,108.63,108.69,108.61,108.66,8553.0,106.6635,106.7224,106.6439,106.693,8553.0
2025-01-16 14:30:00,108.67,108.68,108.57,108.57,19755.0,106.7028,106.7126,106.6046,106.6046,19755.0
2025-01-16 14:35:00,108.57,108.63,108.56,108.6,18538.0,106.6046,106.6635,106.5948,106.634,18538.0
2025-01-16 14:40:00,108.59,108.62,108.57,108.58,12661.0,106.6242,106.6537,106.6046,106.6144,12661.0
2025-01-16 14:45:00,108.58,108.59,108.46,108.46,15465.0,106.6144,106.6242,106.4966,106.4966,15465.0
2025-01-16 14:50:00,108.46,108.57,108.45,108.53,12637.0,106.4966,106.6046,106.4868,106.5653,12637.0
2025-01-16 14:55:00,108.54,108.55,108.43,108.45,24261.0,106.5751,106.585,106.4671,106.4868,24261.0
2025-01-16 15:00:00,108.46,108.55,108.45,108.5,14439.0,106.4966,106.585,106.4868,106.5359,14439.0
2025-01-16 15:05:00,108.5,108.53,108.46,108.47,17353.0,106.5359,106.5653,106.4966,106.5064,17353.0
2025-01-16 15:10:00,108.46,108.57,108.46,108.55,9250.0,106.4966,106.6046,106.4966,106.585,9250.0
2025-01-16 15:15:00,108.56,108.57,108.52,108.55,8178.0,106.5948,106.6046,106.5555,106.585,8178.0
2025-01-16 15:20:00,108.53,108.62,108.52,108.55,15066.0,106.5653,106.6537,106.5555,106.585,15066.0
2025-01-16 15:25:00,108.55,108.62,108.5,108.54,19394.0,106.585,106.6537,106.5359,106.5751,19394.0
2025-01-16 15:30:00,108.54,108.78,108.54,108.78,19256.0,106.5751,106.8108,106.5751,106.8108,19256.0
2025-01-16 15:35:00,108.78,108.84,108.75,108.79,19319.0,106.8108,106.8697,106.7813,106.8206,19319.0
2025-01-16 15:40:00,108.8,108.91,108.79,108.87,21473.0,106.8304,106.9384,106.8206,106.8992,21473.0
2025-01-16 15:45:00,108.87,108.92,108.81,108.92,41503.0,106.8992,106.9483,106.8402,106.9483,41503.0
2025-01-16 15:50:00,108.91,109.02,108.86,108.99,65952.0,106.9384,107.0464,106.8893,107.017,65952.0
2025-01-16 15:55:00,108.99,109.08,108.98,109.05,198120.0,107.017,107.1054,107.0072,107.0759,198120.0
2025-01-17 09:30:00,108.73,108.89,108.45,108.75,468722.0,106.7617,106.9188,106.4868,106.7813,468722.0
2025-01-17 09:35:00,108.82,109.07,108.79,108.97,16602.0,106.8501,107.0955,106.8206,106.9973,16602.0
2025-01-17 09:40:00,108.97,109.14,108.88,109.05,20741.0,106.9973,107.1643,106.909,107.0759,20741.0
2025-01-17 09:45:00,109.08,109.34,109.04,109.28,10618.0,107.1054,107.3607,107.0661,107.3017,10618.0
2025-01-17 09:50:00,109.29,109.46,109.21,109.22,10947.0,107.3116,107.4785,107.233,107.2428,10947.0
2025-01-17 09:55:00,109.22,109.27,109.06,109.09,16095.0,107.2428,107.2919,107.0857,107.1152,16095.0
2025-01-17 10:00:00,109.13,109.27,109.02,109.21,17515.0,107.1545,107.2919,107.0464,107.233,17515.0
2025-01-17 10:05:00,109.21,109.25,108.98,109.08,10313.0,107.233,107.2723,107.0072,107.1054,10313.0
2025-01-17 10:10:00,109.12,109.2,109.0,109.2,23499.0,107.1446,107.2232,107.0268,107.2232,23499.0
2025-01-17 10:15:00,109.2,109.32,109.18,109.3,18017.0,107.2232,107.341,107.2035,107.3214,18017.0
2025-01-17 10:20:00,109.3,109.46,109.28,109.34,18403.0,107.3214,107.4785,107.3017,107.3607,18403.0
2025-01-17 10:25:00,109.34,109.62,109.32,109.59,19661.0,107.3607,107.6356,107.341,107.6061,19661.0
2025-01-17 10:30:00,109.59,109.59,109.38,109.42,7699.0,107.6061,107.6061,107.3999,107.4392,7699.0
2025-01-17 10:35:00,109.44,109.44,109.28,109.37,9493.0,107.4588,107.4588,107.3017,107.3901,9493.0
2025-01-17 10:40:00,109.37,109.39,109.24,109.39,11836.0,107.3901,107.4097,107.2625,107.4097,11836.0
2025-01-17 10:45:00,109.39,109.48,109.34,109.36,8842.0,107.4097,107.4981,107.3607,107.3803,8842.0
2025-01-17 10:50:00,109.37,109.62,109.37,109.58,13366.0,107.3901,107.6356,107.3901,107.5963,13366.0
2025-01-17 10:55:00,109.58,109.66,109.53,109.6,15749.0,107.5963,107.6749,107.5472,107.6159,15749.0
2025-01-17 11:00:00,109.56,109.62,109.47,109.47,17385.0,107.5767,107.6356,107.4883,107.4883,17385.0
2025-01-17 11:05:00,109.47,109.57,109.46,109.54,38650.0,107.4883,107.5865,107.4785,107.557,38650.0
2025-01-17 11:10:00,109.54,109.56,109.36,109.54,15739.0,107.557,107.5767,107.3803,107.557,15739.0
2025-01-17 11:15:00,109.49,109.68,109.49,109.59,15944.0,107.5079,107.6945,107.5079,107.6061,15944.0
2025-01-17 11:20:00,109.56,109.64,109.56,109.62,10737.0,107.5767,107.6552,107.5767,107.6356,10737.0
2025-01-17 11:25:00,109.63,109.69,109.54,109.57,12497.0,107.6454,107.7043,107.557,107.5865,12497.0
2025-01-17 11:30:00,109.58,109.66,109.56,109.59,12616.0,107.5963,107.6749,107.5767,107.6061,12616.0
2025-01-17 11:35:00,109.6,109.65,109.54,109.62,13573.0,107.6159,107.665,107.557,107.6356,13573.0
2025-01-17 11:40:00,109.62,109.73,109.6,109.72,18286.0,107.6356,107.7436,107.6159,107.7338,18286.0
2025-01-17 11:45:00,109.73,109.79,109.73,109.76,21768.0,107.7436,107.8025,107.7436,107.773,21768.0
2025-01-17 11:50:00,109.76,109.79,109.59,109.63,29046.0,107.773,107.8025,107.6061,107.6454,29046.0
2025-01-17 11:55:00,109.63,109.69,109.6,109.69,12177.0,107.6454,107.7043,107.6159,107.7043,12177.0
2025-01-17 12:00:00,109.69,109.69,109.59,109.64,9896.0,107.7043,107.7043,107.6061,107.6552,9896.0
2025-01-17 12:05:00,109.65,109.78,109.6,109.72,6886.0,107.665,107.7927,107.6159,107.7338,6886.0
2025-01-17 12:10:00,109.72,109.82,109.72,109.78,10765.0,107.7338,107.832,107.7338,107.7927,10765.0
2025-01-17 12:15:00,109.77,109.82,109.73,109.8,6218.0,107.7829,107.832,107.7436,107.8123,6218.0
2025-01-17 12:20:00,109.8,109.81,109.76,109.79,8160.0,107.8123,107.8221,107.773,107.8025,8160.0
2025-01-17 12:25:00,109.81,109.82,109.75,109.81,10101.0,107.8221,107.832,107.7632,107.8221,10101.0
2025-01-17 12:30:00,109.81,109.86,109.79,109.86,8623.0,107.8221,107.8712,107.8025,107.8712,8623.0
2025-01-17 12:35:00,109.86,109.88,109.82,109.84,22837.0,107.8712,107.8909,107.832,107.8516,22837.0
2025-01-17 12:40:00,109.84,109.85,109.76,109.82,7868.0,107.8516,107.8614,107.773,107.832,7868.0
2025-01-17 12:45:00,109.81,109.85,109.77,109.81,7297.0,107.8221,107.8614,107.7829,107.8221,7297.0
2025-01-17 12:50:00,109.8,109.87,109.8,109.87,6284.0,107.8123,107.8811,107.8123,107.8811,6284.0
2025-01-17 12:55:00,109.87,109.89,109.84,109.88,7210.0,107.8811,107.9007,107.8516,107.8909,7210.0
2025-01-17 13:00:00,109.89,109.9,109.73,109.76,11489.0,107.9007,107.9105,107.7436,107.773,11489.0
2025-01-17 13:05:00,109.77,109.79,109.67,109.72,6030.0,107.7829,107.8025,107.6847,107.7338,6030.0
2025-01-17 13:10:00,109.73,109.79,109.71,109.73,6008.0,107.7436,107.8025,107.724,107.7436,6008.0
2025-01-17 13:15:00,109.75,109.75,109.62,109.63,3424.0,107.7632,107.7632,107.6356,107.6454,3424.0
2025-01-17 13:20:00,109.63,109.7,109.63,109.66,7575.0,107.6454,107.7141,107.6454,107.6749,7575.0
2025-01-17 13:25:00,109.67,109.72,109.63,109.67,8536.0,107.6847,107.7338,107.6454,107.6847,8536.0
2025-01-17 13:30:00,109.67,109.67,109.53,109.55,8622.0,107.6847,107.6847,107.5472,107.5669,8622.0
2025-01-17 13:35:00,109.56,109.58,109.46,109.49,9471.0,107.5767,107.5963,107.4785,107.5079,9471.0
2025-01-17 13:40:00,109.49,109.52,109.47,109.48,3105.0,107.5079,107.5374,107.4883,107.4981,3105.0
2025-01-17 13:45:00,109.49,109.54,109.47,109.52,9158.0,107.5079,107.557,107.4883,107.5374,9158.0
2025-01-17 13:50:00,109.52,109.6,109.49,109.6,7695.0,107.5374,107.6159,107.5079,107.6159,7695.0
2025-01-17 13:55:00,109.59,109.59,109.51,109.53,4577.0,107.6061,107.6061,107.5276,107.5472,4577.0
2025-01-17 14:00:00,109.55,109.6,109.55,109.58,7000.0,107.5669,107.6159,107.5669,107.5963,7000.0
2025-01-17 14:05:00,109.56,109.61,109.55,109.57,8778.0,107.5767,107.6258,107.5669,107.5865,8778.0
2025-01-17 14:10:00,109.57,109.6,109.5,109.54,9966.0,107.5865,107.6159,107.5178,107.557,9966.0
2025-01-17 14:15:00,109.58,109.58,109.5,109.5,8878.0,107.5963,107.5963,107.5178,107.5178,8878.0
2025-01-17 14:20:00,109.49,109.55,109.49,109.55,9922.0,107.5079,107.5669,107.5079,107.5669,9922.0
2025-01-17 14:25:00,109.54,109.55,109.5,109.53,10650.0,107.557,107.5669,107.5178,107.5472,10650.0
2025-01-17 14:30:00,109.54,109.63,109.53,109.63,19545.0,107.557,107.6454,107.5472,107.6454,19545.0
2025-01-17 14:35:00,109.64,109.65,109.54,109.56,8353.0,107.6552,107.665,107.557,107.5767,8353.0
2025-01-17 14:40:00,109.57,109.6,109.49,109.5,6006.0,107.5865,107.6159,107.5079,107.5178,6006.0
2025-01-17 14:45:00,109.51,109.52,109.43,109.44,6206.0,107.5276,107.5374,107.449,107.4588,6206.0
2025-01-17 14:50:00,109.44,109.5,109.42,109.45,5461.0,107.4588,107.5178,107.4392,107.4687,5461.0
2025-01-17 14:55:00,109.46,109.46,109.39,109.42,8971.0,107.4785,107.4785,107.4097,107.4392,8971.0
2025-01-17 15:00:00,109.39,109.42,109.34,109.36,7976.0,107.4097,107.4392,107.3607,107.3803,7976.0
2025-01-17 15:05:00,109.37,109.48,109.37,109.43,7719.0,107.3901,107.4981,107.3901,107.449,7719.0
2025-01-17 15:10:00,109.43,109.46,109.41,109.43,4837.0,107.449,107.4785,107.4294,107.449,4837.0
2025-01-17 15:15:00,109.43,109.46,109.39,109.43,10301.0,107.449,107.4785,107.4097,107.449,10301.0
2025-01-17 15:20:00,109.43,109.46,109.42,109.44,8677.0,107.449,107.4785,107.4392,107.4588,8677.0
2025-01-17 15:25:00,109.43,109.43,109.38,109.41,5544.0,107.449,107.449,107.3999,107.4294,5544.0
2025-01-17 15:30:00,109.4,109.5,109.39,109.45,10756.0,107.4196,107.5178,107.4097,107.4687,10756.0
2025-01-17 15:35:00,109.45,109.5,109.39,109.47,13995.0,107.4687,107.5178,107.4097,107.4883,13995.0
2025-01-17 15:40:00,109.46,109.46,109.28,109.28,30115.0,107.4785,107.4785,107.3017,107.3017,30115.0
2025-01-17 15:45:00,109.28,109.3,109.13,109.21,19888.0,107.3017,107.3214,107.1545,107.233,19888.0
2025-01-17 15:50:00,109.2,109.31,109.2,109.29,33200.0,107.2232,107.3312,107.2232,107.3116,33200.0
2025-01-17 15:55:00,109.3,109.39,109.24,109.25,146835.0,107.3214,107.4097,107.2625,107.2723,146835.0
2025-01-21 09:30:00,110.0,110.55,109.3,110.55,57233.0,108.0087,108.5487,107.3214,108.5487,57233.0
2025-01-21 09:35:00,110.55,110.68,110.36,110.55,15654.0,108.5487,108.6764,108.3622,108.5487,15654.0
2025-01-21 09:40:00,110.57,110.82,110.53,110.73,17007.0,108.5684,108.8139,108.5291,108.7255,17007.0
2025-01-21 09:45:00,110.75,110.94,110.74,110.82,15860.0,108.7451,108.9317,108.7353,108.8139,15860.0
2025-01-21 09:50:00,110.85,111.04,110.61,110.77,19722.0,108.8433,109.0299,108.6077,108.7648,19722.0
2025-01-21 09:55:00,110.78,110.92,110.67,110.88,32458.0,108.7746,108.912,108.6666,108.8728,32458.0
2025-01-21 10:00:00,110.88,111.12,110.78,111.1,21612.0,108.8728,109.1084,108.7746,109.0888,21612.0
2025-01-21 10:05:00,111.12,111.35,111.12,111.24,27444.0,109.1084,109.3343,109.1084,109.2263,27444.0
2025-01-21 10:10:00,111.24,111.24,111.06,111.21,12737.0,109.2263,109.2263,109.0495,109.1968,12737.0
2025-01-21 10:15:00,111.27,111.32,111.0,111.01,8705.0,109.2557,109.3048,108.9906,109.0004,8705.0
2025-01-21 10:20:00,110.99,110.99,110.86,110.92,7823.0,108.9808,108.9808,108.8531,108.912,7823.0
2025-01-21 10:25:00,110.95,110.95,110.76,110.79,20558.0,108.9415,108.9415,108.7549,108.7844,20558.0
2025-01-21 10:30:00,110.79,110.82,110.69,110.79,17549.0,108.7844,108.8139,108.6862,108.7844,17549.0
2025-01-21 10:35:00,110.78,111.01,110.78,111.01,9877.0,108.7746,109.0004,108.7746,109.0004,9877.0
2025-01-21 10:40:00,111.01,111.12,110.98,111.06,11708.0,109.0004,109.1084,108.971,109.0495,11708.0
2025-01-21 10:45:00,111.07,111.16,111.03,111.15,73564.0,109.0593,109.1477,109.0201,109.1379,73564.0
2025-01-21 10:50:00,111.12,111.22,111.04,111.06,14051.0,109.1084,109.2066,109.0299,109.0495,14051.0
2025-01-21 10:55:00,111.06,111.12,110.93,110.95,9862.0,109.0495,109.1084,108.9219,108.9415,9862.0
2025-01-21 11:00:00,110.91,111.04,110.88,110.89,5953.0,108.9022,109.0299,108.8728,108.8826,5953.0
2025-01-21 11:05:00,110.91,110.93,110.8,110.8,22079.0,108.9022,108.9219,108.7942,108.7942,22079.0
2025-01-21 11:10:00,110.79,110.85,110.78,110.83,6781.0,108.7844,108.8433,108.7746,108.8237,6781.0
2025-01-21 11:15:00,110.84,110.92,110.78,110.92,9822.0,108.8335,108.912,108.7746,108.912,9822.0
2025-01-21 11:20:00,110.88,110.92,110.86,110.92,8146.0,108.8728,108.912,108.8531,108.912,8146.0
2025-01-21 11:25:00,110.89,110.96,110.86,110.89,17696.0,108.8826,108.9513,108.8531,108.8826,17696.0
2025-01-21 11:30:00,110.88,110.95,110.86,110.86,17984.0,108.8728,108.9415,108.8531,108.8531,17984.0
2025-01-21 11:35:00,110.87,110.97,110.85,110.95,10136.0,108.863,108.9611,108.8433,108.9415,10136.0
2025-01-21 11:40:00,110.95,110.98,110.8,110.82,8459.0,108.9415,108.971,108.7942,108.8139,8459.0
2025-01-21 11:45:00,110.83,110.87,110.8,110.87,9421.0,108.8237,108.863,108.7942,108.863,9421.0
2025-01-21 11:50:00,110.87,110.88,110.81,110.87,11384.0,108.863,108.8728,108.804,108.863,11384.0
2025-01-21 11:55:00,110.87,110.99,110.85,110.99,7000.0,108.863,108.9808,108.8433,108.9808,7000.0
2025-01-21 12:00:00,110.98,111.01,110.84,110.88,6083.0,108.971,109.0004,108.8335,108.8728,6083.0
2025-01-21 12:05:00,110.88,110.97,110.85,110.97,9831.0,108.8728,108.9611,108.8433,108.9611,9831.0
2025-01-21 12:10:00,110.97,111.04,110.87,110.89,11932.0,108.9611,109.0299,108.863,108.8826,11932.0
2025-01-21 12:15:00,110.89,111.1,110.89,111.1,7415.0,108.8826,109.0888,108.8826,109.0888,7415.0
2025-01-21 12:20:00,111.09,111.1,111.0,111.0,9994.0,109.079,109.0888,108.9906,108.9906,9994.0
2025-01-21 12:25:00,111.0,111.01,110.78,110.78,12305.0,108.9906,109.0004,108.7746,108.7746,12305.0
2025-01-21 12:30:00,110.77,110.84,110.75,110.84,5352.0,108.7648,108.8335,108.7451,108.8335,5352.0
2025-01-21 12:35:00,110.84,110.92,110.79,110.9,4672.0,108.8335,108.912,108.7844,108.8924,4672.0
2025-01-21 12:40:00,110.87,110.98,110.84,110.84,6196.0,108.863,108.971,108.8335,108.8335,6196.0
2025-01-21 12:45:00,110.84,110.97,110.84,110.85,5571.0,108.8335,108.9611,108.8335,108.8433,5571.0
2025-01-21 12:50:00,110.86,110.86,110.72,110.72,3578.0,108.8531,108.8531,108.7157,108.7157,3578.0
2025-01-21 12:55:00,110.7,110.74,110.64,110.66,6626.0,108.696,108.7353,108.6371,108.6568,6626.0
2025-01-21 13:00:00,110.64,110.77,110.58,110.73,6237.0,108.6371,108.7648,108.5782,108.7255,6237.0
2025-01-21 13:05:00,110.73,110.82,110.72,110.79,5460.0,108.7255,108.8139,108.7157,108.7844,5460.0
2025-01-21 13:10:00,110.8,110.81,110.66,110.68,7761.0,108.7942,108.804,108.6568,108.6764,7761.0
2025-01-21 13:15:00,110.68,110.68,110.58,110.6,9013.0,108.6764,108.6764,108.5782,108.5978,9013.0
2025-01-21 13:20:00,110.58,110.64,110.56,110.62,5115.0,108.5782,108.6371,108.5586,108.6175,5115.0
2025-01-21 13:25:00,110.62,110.64,110.57,110.57,5381.0,108.6175,108.6371,108.5684,108.5684,5381.0
2025-01-21 13:30:00,110.59,110.65,110.57,110.65,8121.0,108.588,108.6469,108.5684,108.6469,8121.0
2025-01-21 13:35:00,110.63,110.67,110.52,110.54,8250.0,108.6273,108.6666,108.5193,108.5389,8250.0
2025-01-21 13:40:00,110.56,110.58,110.5,110.58,4943.0,108.5586,108.5782,108.4997,108.5782,4943.0
2025-01-21 13:45:00,110.58,110.64,110.57,110.64,5491.0,108.5782,108.6371,108.5684,108.6371,5491.0
2025-01-21 13:50:00,110.64,110.69,110.61,110.66,6643.0,108.6371,108.6862,108.6077,108.6568,6643.0
2025-01-21 13:55:00,110.67,110.69,110.61,110.69,5707.0,108.6666,108.6862,108.6077,108.6862,5707.0
2025-01-21 14:00:00,110.65,110.68,110.6,110.63,9627.0,108.6469,108.6764,108.5978,108.6273,9627.0
2025-01-21 14:05:00,110.62,110.81,110.6,110.78,9339.0,108.6175,108.804,108.5978,108.7746,9339.0
2025-01-21 14:10:00,110.79,110.93,110.76,110.88,13096.0,108.7844,108.9219,108.7549,108.8728,13096.0
2025-01-21 14:15:00,110.9,111.04,110.9,111.04,10135.0,108.8924,109.0299,108.8924,109.0299,10135.0
2025-01-21 14:20:00,111.0,111.0,110.87,110.9,6605.0,108.9906,108.9906,108.863,108.8924,6605.0
2025-01-21 14:25:00,110.92,110.98,110.87,110.9,12169.0,108.912,108.971,108.863,108.8924,12169.0
2025-01-21 14:30:00,110.87,110.92,110.86,110.9,13258.0,108.863,108.912,108.8531,108.8924,13258.0
2025-01-21 14:35:00,110.9,110.94,110.84,110.87,15988.0,108.8924,108.9317,108.8335,108.863,15988.0
2025-01-21 14:40:00,110.89,110.93,110.85,110.91,3675.0,108.8826,108.9219,108.8433,108.9022,3675.0
2025-01-21 14:45:00,110.93,110.93,110.84,110.85,16858.0,108.9219,108.9219,108.8335,108.8433,16858.0
2025-01-21 14:50:00,110.86,110.9,110.83,110.89,7929.0,108.8531,108.8924,108.8237,108.8826,7929.0
2025-01-21 14:55:00,110.89,110.97,110.86,110.97,7182.0,108.8826,108.9611,108.8531,108.9611,7182.0
2025-01-21 15:00:00,110.98,111.0,110.92,110.94,13975.0,108.971,108.9906,108.912,108.9317,13975.0
2025-01-21 15:05:00,110.94,110.99,110.91,110.94,10864.0,108.9317,108.9808,108.9022,108.9317,10864.0
2025-01-21 15:10:00,110.93,110.98,110.86,110.92,15506.0,108.9219,108.971,108.8531,108.912,15506.0
2025-01-21 15:15:00,110.92,111.05,110.91,111.01,19502.0,108.912,109.0397,108.9022,109.0004,19502.0
2025-01-21 15:20:00,111.0,111.08,111.0,111.05,13234.0,108.9906,109.0692,108.9906,109.0397,13234.0
2025-01-21 15:25:00,111.05,111.05,110.98,111.0,5890.0,109.0397,109.0397,108.971,108.9906,5890.0
2025-01-21 15:30:00,110.98,111.01,110.93,110.97,12589.0,108.971,109.0004,108.9219,108.9611,12589.0
2025-01-21 15:35:00,110.97,110.99,110.93,110.96,9186.0,108.9611,108.9808,108.9219,108.9513,9186.0
2025-01-21 15:40:00,110.94,110.99,110.9,110.98,11988.0,108.9317,108.9808,108.8924,108.971,11988.0
2025-01-21 15:45:00,110.98,110.99,110.84,110.88,14892.0,108.971,108.9808,108.8335,108.8728,14892.0
2025-01-21 15:50:00,110.85,110.88,110.63,110.68,43636.0,108.8433,108.8728,108.6273,108.6764,43636.0
2025-01-21 15:55:00,110.68,110.79,110.67,110.77,103771.0,108.6764,108.7844,108.6666,108.7648,103771.0
2025-01-22 09:30:00,110.55,110.62,109.77,109.95,75748.0,108.5487,108.6175,107.7829,107.9596,75748.0
2025-01-22 09:35:00,109.91,109.94,109.54,109.74,24756.0,107.9203,107.9498,107.557,107.7534,24756.0
2025-01-22 09:40:00,109.78,110.07,109.77,110.0,13675.0,107.7927,108.0774,107.7829,108.0087,13675.0
2025-01-22 09:45:00,109.99,110.06,109.89,109.95,14059.0,107.9989,108.0676,107.9007,107.9596,14059.0
2025-01-22 09:50:00,109.9,109.97,109.71,109.72,13828.0,107.9105,107.9792,107.724,107.7338,13828.0
2025-01-22 09:55:00,109.77,110.0,109.77,110.0,17348.0,107.7829,108.0087,107.7829,108.0087,17348.0
2025-01-22 10:00:00,110.0,110.04,109.85,110.03,23123.0,108.0087,108.048,107.8614,108.0382,23123.0
2025-01-22 10:05:00,110.07,110.1,109.87,110.0,11022.0,108.0774,108.1069,107.8811,108.0087,11022.0
2025-01-22 10:10:00,110.04,110.17,109.94,110.09,25647.0,108.048,108.1756,107.9498,108.0971,25647.0
2025-01-22 10:15:00,110.09,110.3,110.08,110.28,11379.0,108.0971,108.3033,108.0873,108.2836,11379.0
2025-01-22 10:20:00,110.3,110.48,110.25,110.25,17687.0,108.3033,108.48,108.2542,108.2542,17687.0
2025-01-22 10:25:00,110.23,110.25,109.92,110.01,12344.0,108.2345,108.2542,107.9302,108.0185,12344.0
2025-01-22 10:30:00,109.96,110.03,109.91,109.92,18218.0,107.9694,108.0382,107.9203,107.9302,18218.0
2025-01-22 10:35:00,109.92,110.02,109.81,109.86,42297.0,107.9302,108.0283,107.8221,107.8712,42297.0
2025-01-22 10:40:00,109.85,110.04,109.84,109.93,8761.0,107.8614,108.048,107.8516,107.94,8761.0
2025-01-22 10:45:00,109.9,110.01,109.72,109.75,12552.0,107.9105,108.0185,107.7338,107.7632,12552.0
2025-01-22 10:50:00,109.75,109.86,109.68,109.68,13518.0,107.7632,107.8712,107.6945,107.6945,13518.0
2025-01-22 10:55:00,109.68,109.72,109.55,109.69,14435.0,107.6945,107.7338,107.5669,107.7043,14435.0
2025-01-22 11:00:00,109.71,109.74,109.51,109.56,10830.0,107.724,107.7534,107.5276,107.5767,10830.0
2025-01-22 11:05:00,109.56,109.61,109.52,109.56,15498.0,107.5767,107.6258,107.5374,107.5767,15498.0
2025-01-22 11:10:00,109.57,109.63,109.47,109.57,27766.0,107.5865,107.6454,107.4883,107.5865,27766.0
2025-01-22 11:15:00,109.57,109.63,109.38,109.38,43972.0,107.5865,107.6454,107.3999,107.3999,43972.0
2025-01-22 11:20:00,109.4,109.44,109.32,109.34,26652.0,107.4196,107.4588,107.341,107.3607,26652.0
2025-01-22 11:25:00,109.34,109.4,109.26,109.26,12714.0,107.3607,107.4196,107.2821,107.2821,12714.0
2025-01-22 11:30:00,109.27,109.37,109.26,109.3,6770.0,107.2919,107.3901,107.2821,107.3214,6770.0
2025-01-22 11:35:00,109.3,109.32,109.26,109.31,8782.0,107.3214,107.341,107.2821,107.3312,8782.0
2025-01-22 11:40:00,109.3,109.34,109.15,109.19,12433.0,107.3214,107.3607,107.1741,107.2134,12433.0
2025-01-22 11:45:00,109.19,109.2,109.13,109.16,18585.0,107.2134,107.2232,107.1545,107.1839,18585.0
2025-01-22 11:50:00,109.17,109.3,109.17,109.29,9686.0,107.1937,107.3214,107.1937,107.3116,9686.0
2025-01-22 11:55:00,109.29,109.3,109.21,109.21,7445.0,107.3116,107.3214,107.233,107.233,7445.0
2025-01-22 12:00:00,109.21,109.26,109.12,109.23,15544.0,107.233,107.2821,107.1446,107.2526,15544.0
2025-01-22 12:05:00,109.23,109.23,109.13,109.17,11247.0,107.2526,107.2526,107.1545,107.1937,11247.0
2025-01-22 12:10:00,109.17,109.27,109.16,109.25,18632.0,107.1937,107.2919,107.1839,107.2723,18632.0
2025-01-22 12:15:00,109.25,109.33,109.23,109.33,5603.0,107.2723,107.3508,107.2526,107.3508,5603.0
2025-01-22 12:20:00,109.32,109.32,109.22,109.25,10754.0,107.341,107.341,107.2428,107.2723,10754.0
2025-01-22 12:25:00,109.26,109.29,109.22,109.29,8929.0,107.2821,107.3116,107.2428,107.3116,8929.0
2025-01-22 12:30:00,109.27,109.3,109.24,109.25,14490.0,107.2919,107.3214,107.2625,107.2723,14490.0
2025-01-22 12:35:00,109.26,109.26,109.15,109.19,32200.0,107.2821,107.2821,107.1741,107.2134,32200.0
2025-01-22 12:40:00,109.17,109.18,109.04,109.13,9058.0,107.1937,107.2035,107.0661,107.1545,9058.0
2025-01-22 12:45:00,109.11,109.11,109.01,109.04,7121.0,107.1348,107.1348,107.0366,107.0661,7121.0
2025-01-22 12:50:00,109.05,109.05,108.92,108.95,16120.0,107.0759,107.0759,106.9483,106.9777,16120.0
2025-01-22 12:55:00,108.96,109.05,108.95,109.02,19363.0,106.9875,107.0759,106.9777,107.0464,19363.0
2025-01-22 13:00:00,109.03,109.1,109.0,109.09,13003.0,107.0563,107.125,107.0268,107.1152,13003.0
2025-01-22 13:05:00,109.09,109.14,109.07,109.12,8256.0,107.1152,107.1643,107.0955,107.1446,8256.0
2025-01-22 13:10:00,109.11,109.27,109.09,109.27,8455.0,107.1348,107.2919,107.1152,107.2919,8455.0
2025-01-22 13:15:00,109.26,109.31,109.23,109.29,8708.0,107.2821,107.3312,107.2526,107.3116,8708.0
2025-01-22 13:20:00,109.29,109.33,109.26,109.28,5753.0,107.3116,107.3508,107.2821,107.3017,5753.0
2025-01-22 13:25:00,109.28,109.32,109.25,109.29,3688.0,107.3017,107.341,107.2723,107.3116,3688.0
2025-01-22 13:30:00,109.29,109.31,109.26,109.28,5918.0,107.3116,107.3312,107.2821,107.3017,5918.0
2025-01-22 13:35:00,109.29,109.29,109.23,109.25,8371.0,107.3116,107.3116,107.2526,107.2723,8371.0
2025-01-22 13:40:00,109.25,109.26,109.2,109.2,6113.0,107.2723,107.2821,107.2232,107.2232,6113.0
2025-01-22 13:45:00,109.21,109.23,109.19,109.2,4256.0,107.233,107.2526,107.2134,107.2232,4256.0
2025-01-22 13:50:00,109.19,109.21,109.14,109.16,7332.0,107.2134,107.233,107.1643,107.1839,7332.0
2025-01-22 13:55:00,109.17,109.18,109.08,109.12,22326.0,107.1937,107.2035,107.1054,107.1446,22326.0
2025-01-22 14:00:00,109.11,109.25,109.11,109.25,11730.0,107.1348,107.2723,107.1348,107.2723,11730.0
2025-01-22 14:05:00,109.25,109.3,109.21,109.22,9092.0,107.2723,107.3214,107.233,107.2428,9092.0
2025-01-22 14:10:00,109.21,109.24,109.17,109.23,12286.0,107.233,107.2625,107.1937,107.2526,12286.0
2025-01-22 14:15:00,109.23,109.29,109.18,109.2,13335.0,107.2526,107.3116,107.2035,107.2232,13335.0
2025-01-22 14:20:00,109.21,109.28,109.2,109.28,8554.0,107.233,107.3017,107.2232,107.3017,8554.0
2025-01-22 14:25:00,109.28,109.36,109.26,109.27,17152.0,107.3017,107.3803,107.2821,107.2919,17152.0
2025-01-22 14:30:00,109.27,109.3,109.24,109.29,7175.0,107.2919,107.3214,107.2625,107.3116,7175.0
2025-01-22 14:35:00,109.3,109.36,109.29,109.32,6117.0,107.3214,107.3803,107.3116,107.341,6117.0
2025-01-22 14:40:00,109.31,109.34,109.29,109.31,3441.0,107.3312,107.3607,107.3116,107.3312,3441.0
2025-01-22 14:45:00,109.32,109.32,109.27,109.29,5810.0,107.341,107.341,107.2919,107.3116,5810.0
2025-01-22 14:50:00,109.3,109.36,109.27,109.34,18120.0,107.3214,107.3803,107.2919,107.3607,18120.0
2025-01-22 14:55:00,109.34,109.37,109.34,109.35,12210.0,107.3607,107.3901,107.3607,107.3705,12210.0
2025-01-22 15:00:00,109.36,109.37,109.33,109.36,8821.0,107.3803,107.3901,107.3508,107.3803,8821.0
2025-01-22 15:05:00,109.37,109.47,109.35,109.44,16687.0,107.3901,107.4883,107.3705,107.4588,16687.0
2025-01-22 15:10:00,109.45,109.46,109.36,109.37,13044.0,107.4687,107.4785,107.3803,107.3901,13044.0
2025-01-22 15:15:00,109.38,109.43,109.32,109.32,10852.0,107.3999,107.449,107.341,107.341,10852.0
2025-01-22 15:20:00,109.33,109.35,109.26,109.3,9151.0,107.3508,107.3705,107.2821,107.3214,9151.0
2025-01-22 15:25:00,109.29,109.34,109.23,109.31,19486.0,107.3116,107.3607,107.2526,107.3312,19486.0
2025-01-22 15:30:00,109.3,109.32,109.19,109.19,17271.0,107.3214,107.341,107.2134,107.2134,17271.0
2025-01-22 15:35:00,109.2,109.34,109.18,109.32,29919.0,107.2232,107.3607,107.2035,107.341,29919.0
2025-01-22 15:40:00,109.31,109.32,109.12,109.13,22977.0,107.3312,107.341,107.1446,107.1545,22977.0
2025-01-22 15:45:00,109.14,109.21,109.01,109.05,68422.0,107.1643,107.233,107.0366,107.0759,68422.0
2025-01-22 15:50:00,109.06,109.11,108.64,108.64,81238.0,107.0857,107.1348,106.6733,106.6733,81238.0
2025-01-22 15:55:00,108.64,108.89,108.63,108.79,233012.0,106.6733,106.9188,106.6635,106.8206,233012.0
2025-01-23 09:30:00,109.3,109.64,108.94,108.98,29496.0,107.3214,107.6552,106.9679,107.0072,29496.0
2025-01-23 09:35:00,108.9,109.1,108.81,109.02,8218.0,106.9286,107.125,106.8402,107.0464,8218.0
2025-01-23 09:40:00,109.01,109.19,108.91,108.92,6601.0,107.0366,107.2134,106.9384,106.9483,6601.0
2025-01-23 09:45:00,108.97,109.12,108.9,108.94,4222.0,106.9973,107.1446,106.9286,106.9679,4222.0
2025-01-23 09:50:00,109.0,109.21,109.0,109.13,10363.0,107.0268,107.233,107.0268,107.1545,10363.0
2025-01-23 09:55:00,109.13,109.29,109.12,109.26,13508.0,107.1545,107.3116,107.1446,107.2821,13508.0
2025-01-23 10:00:00,109.26,109.28,109.11,109.12,10195.0,107.2821,107.3017,107.1348,107.1446,10195.0
2025-01-23 10:05:00,109.12,109.13,108.97,109.0,9219.0,107.1446,107.1545,106.9973,107.0268,9219.0
2025-01-23 10:10:00,108.99,108.99,108.86,108.91,12560.0,107.017,107.017,106.8893,106.9384,12560.0
2025-01-23 10:15:00,108.91,108.97,108.89,108.93,38313.0,106.9384,106.9973,106.9188,106.9581,38313.0
2025-01-23 10:20:00,108.95,108.95,108.87,108.87,9508.0,106.9777,106.9777,106.8992,106.8992,9508.0
2025-01-23 10:25:00,108.9,108.98,108.87,108.97,8709.0,106.9286,107.0072,106.8992,106.9973,8709.0
2025-01-23 10:30:00,108.96,109.03,108.84,108.88,15716.0,106.9875,107.0563,106.8697,106.909,15716.0
2025-01-23 10:35:00,108.86,108.9,108.72,108.79,7777.0,106.8893,106.9286,106.7519,106.8206,7777.0
2025-01-23 10:40:00,108.77,108.84,108.67,108.74,10089.0,106.801,106.8697,106.7028,106.7715,10089.0
2025-01-23 10:45:00,108.74,108.89,108.73,108.76,12994.0,106.7715,106.9188,106.7617,106.7912,12994.0
2025-01-23 10:50:00,108.77,108.93,108.76,108.93,8714.0,106.801,106.9581,106.7912,106.9581,8714.0
2025-01-23 10:55:00,108.93,108.97,108.78,108.88,4310.0,106.9581,106.9973,106.8108,106.909,4310.0
2025-01-23 11:00:00,108.9,109.02,108.88,108.96,8858.0,106.9286,107.0464,106.909,106.9875,8858.0
2025-01-23 11:05:00,108.94,109.0,108.92,108.96,3475.0,106.9679,107.0268,106.9483,106.9875,3475.0
2025-01-23 11:10:00,108.97,108.98,108.85,108.92,9277.0,106.9973,107.0072,106.8795,106.9483,9277.0
2025-01-23 11:15:00,108.93,109.18,108.92,109.18,4555.0,106.9581,107.2035,106.9483,107.2035,4555.0
2025-01-23 11:20:00,109.2,109.25,109.19,109.2,10830.0,107.2232,107.2723,107.2134,107.2232,10830.0
2025-01-23 11:25:00,109.2,109.23,109.06,109.1,8399.0,107.2232,107.2526,107.0857,107.125,8399.0
2025-01-23 11:30:00,109.11,109.14,108.98,109.08,16125.0,107.1348,107.1643,107.0072,107.1054,16125.0
2025-01-23 11:35:00,109.07,109.13,109.03,109.06,6837.0,107.0955,107.1545,107.0563,107.0857,6837.0
2025-01-23 11:40:00,109.06,109.1,108.99,109.09,5044.0,107.0857,107.125,107.017,107.1152,5044.0
2025-01-23 11:45:00,109.12,109.13,109.06,109.07,6020.0,107.1446,107.1545,107.0857,107.0955,6020.0
2025-01-23 11:50:00,109.09,109.11,108.98,109.02,7420.0,107.1152,107.1348,107.0072,107.0464,7420.0
2025-01-23 11:55:00,109.03,109.05,108.99,109.01,3898.0,107.0563,107.0759,107.017,107.0366,3898.0
2025-01-23 12:00:00,109.02,109.14,109.02,109.14,6791.0,107.0464,107.1643,107.0464,107.1643,6791.0
2025-01-23 12:05:00,109.15,109.21,109.11,109.18,13240.0,107.1741,107.233,107.1348,107.2035,13240.0
2025-01-23 12:10:00,109.16,109.22,109.15,109.22,6490.0,107.1839,107.2428,107.1741,107.2428,6490.0
2025-01-23 12:15:00,109.24,109.28,109.23,109.27,9163.0,107.2625,107.3017,107.2526,107.2919,9163.0
2025-01-23 12:20:00,109.26,109.32,109.25,109.31,12154.0,107.2821,107.341,107.2723,107.3312,12154.0
2025-01-23 12:25:00,109.31,109.41,109.31,109.41,8182.0,107.3312,107.4294,107.3312,107.4294,8182.0
2025-01-23 12:30:00,109.41,109.52,109.41,109.48,6898.0,107.4294,107.5374,107.4294,107.4981,6898.0
2025-01-23 12:35:00,109.48,109.49,109.36,109.36,4639.0,107.4981,107.5079,107.3803,107.3803,4639.0
2025-01-23 12:40:00,109.35,109.36,109.3,109.36,6421.0,107.3705,107.3803,107.3214,107.3803,6421.0
2025-01-23 12:45:00,109.37,109.38,109.33,109.38,3500.0,107.3901,107.3999,107.3508,107.3999,3500.0
2025-01-23 12:50:00,109.39,109.42,109.33,109.37,3888.0,107.4097,107.4392,107.3508,107.3901,3888.0
2025-01-23 12:55:00,109.37,109.46,109.35,109.46,4208.0,107.3901,107.4785,107.3705,107.4785,4208.0
2025-01-23 13:00:00,109.47,109.56,109.46,109.5,6363.0,107.4883,107.5767,107.4785,107.5178,6363.0
2025-01-23 13:05:00,109.51,109.56,109.48,109.56,2603.0,107.5276,107.5767,107.4981,107.5767,2603.0
2025-01-23 13:10:00,109.56,109.64,109.54,109.58,8242.0,107.5767,107.6552,107.557,107.5963,8242.0
2025-01-23 13:15:00,109.58,109.6,109.55,109.56,7583.0,107.5963,107.6159,107.5669,107.5767,7583.0
2025-01-23 13:20:00,109.55,109.59,109.54,109.57,16235.0,107.5669,107.6061,107.557,107.5865,16235.0
2025-01-23 13:25:00,109.57,109.58,109.42,109.53,14534.0,107.5865,107.5963,107.4392,107.5472,14534.0
2025-01-23 13:30:00,109.55,109.61,109.41,109.44,6271.0,107.5669,107.6258,107.4294,107.4588,6271.0
2025-01-23 13:35:00,109.43,109.43,109.12,109.14,25257.0,107.449,107.449,107.1446,107.1643,25257.0
2025-01-23 13:40:00,109.16,109.22,109.11,109.18,19394.0,107.1839,107.2428,107.1348,107.2035,19394.0
2025-01-23 13:45:00,109.19,109.24,109.09,109.12,5543.0,107.2134,107.2625,107.1152,107.1446,5543.0
2025-01-23 13:50:00,109.12,109.26,109.1,109.25,9089.0,107.1446,107.2821,107.125,107.2723,9089.0
2025-01-23 13:55:00,109.27,109.32,109.23,109.25,10421.0,107.2919,107.341,107.2526,107.2723,10421.0
2025-01-23 14:00:00,109.25,109.28,109.17,109.2,8712.0,107.2723,107.3017,107.1937,107.2232,8712.0
2025-01-23 14:05:00,109.22,109.37,109.22,109.37,5660.0,107.2428,107.3901,107.2428,107.3901,5660.0
2025-01-23 14:10:00,109.36,109.41,109.35,109.39,10267.0,107.3803,107.4294,107.3705,107.4097,10267.0
2025-01-23 14:15:00,109.4,109.55,109.38,109.5,52972.0,107.4196,107.5669,107.3999,107.5178,52972.0
2025-01-23 14:20:00,109.5,109.53,109.44,109.46,17455.0,107.5178,107.5472,107.4588,107.4785,17455.0
2025-01-23 14:25:00,109.47,109.52,109.42,109.46,17240.0,107.4883,107.5374,107.4392,107.4785,17240.0
2025-01-23 14:30:00,109.45,109.47,109.42,109.45,17803.0,107.4687,107.4883,107.4392,107.4687,17803.0
2025-01-23 14:35:00,109.46,109.46,109.38,109.38,10694.0,107.4785,107.4785,107.3999,107.3999,10694.0
2025-01-23 14:40:00,109.38,109.42,109.35,109.37,14990.0,107.3999,107.4392,107.3705,107.3901,14990.0
2025-01-23 14:45:00,109.36,109.38,109.31,109.34,12930.0,107.3803,107.3999,107.3312,107.3607,12930.0
2025-01-23 14:50:00,109.35,109.36,109.32,109.36,11038.0,107.3705,107.3803,107.341,107.3803,11038.0
2025-01-23 14:55:00,109.37,109.41,109.35,109.4,11183.0,107.3901,107.4294,107.3705,107.4196,11183.0
2025-01-23 15:00:00,109.4,109.45,109.38,109.41,11509.0,107.4196,107.4687,107.3999,107.4294,11509.0
2025-01-23 15:05:00,109.42,109.45,109.33,109.45,7715.0,107.4392,107.4687,107.3508,107.4687,7715.0
2025-01-23 15:10:00,109.45,109.47,109.38,109.42,14876.0,107.4687,107.4883,107.3999,107.4392,14876.0
2025-01-23 15:15:00,109.43,109.46,109.41,109.45,12646.0,107.449,107.4785,107.4294,107.4687,12646.0
2025-01-23 15:20:00,109.44,109.45,109.35,109.4,15340.0,107.4588,107.4687,107.3705,107.4196,15340.0
2025-01-23 15:25:00,109.42,109.47,109.4,109.45,13045.0,107.4392,107.4883,107.4196,107.4687,13045.0
2025-01-23 15:30:00,109.46,109.5,109.43,109.48,16874.0,107.4785,107.5178,107.449,107.4981,16874.0
2025-01-23 15:35:00,109.48,109.66,109.45,109.65,31876.0,107.4981,107.6749,107.4687,107.665,31876.0
2025-01-23 15:40:00,109.65,109.71,109.61,109.64,40406.0,107.665,107.724,107.6258,107.6552,40406.0
2025-01-23 15:45:00,109.65,109.74,109.63,109.7,28603.0,107.665,107.7534,107.6454,107.7141,28603.0
2025-01-23 15:50:00,109.69,109.69,109.31,109.32,30367.0,107.7043,107.7043,107.3312,107.341,30367.0
2025-01-23 15:55:00,109.32,109.41,109.25,109.34,98371.0,107.341,107.4294,107.2723,107.3607,98371.0
2025-01-24 09:30:00,108.85,109.36,108.73,109.36,36783.0,106.8795,107.3803,106.7617,107.3803,36783.0
2025-01-24 09:35:00,109.41,109.69,109.38,109.61,10037.0,107.4294,107.7043,107.3999,107.6258,10037.0
2025-01-24 09:40:00,109.65,109.81,109.62,109.76,8243.0,107.665,107.8221,107.6356,107.773,8243.0
2025-01-24 09:45:00,109.79,109.81,109.41,109.45,34005.0,107.8025,107.8221,107.4294,107.4687,34005.0
2025-01-24 09:50:00,109.48,109.53,109.1,109.11,9092.0,107.4981,107.5472,107.125,107.1348,9092.0
2025-01-24 09:55:00,109.11,109.36,109.08,109.36,12184.0,107.1348,107.3803,107.1054,107.3803,12184.0
2025-01-24 10:00:00,109.35,109.51,109.3,109.43,64110.0,107.3705,107.5276,107.3214,107.449,64110.0
2025-01-24 10:05:00,109.43,109.62,109.43,109.61,17894.0,107.449,107.6356,107.449,107.6258,17894.0
2025-01-24 10:10:00,109.61,109.64,109.45,109.56,21883.0,107.6258,107.6552,107.4687,107.5767,21883.0
2025-01-24 10:15:00,109.55,109.59,109.48,109.5,10437.0,107.5669,107.6061,107.4981,107.5178,10437.0
2025-01-24 10:20:00,109.5,109.57,109.45,109.5,16596.0,107.5178,107.5865,107.4687,107.5178,16596.0
2025-01-24 10:25:00,109.48,109.51,109.41,109.47,12231.0,107.4981,107.5276,107.4294,107.4883,12231.0
2025-01-24 10:30:00,109.46,109.54,109.43,109.47,11785.0,107.4785,107.557,107.449,107.4883,11785.0
2025-01-24 10:35:00,109.46,109.62,109.39,109.58,22648.0,107.4785,107.6356,107.4097,107.5963,22648.0
2025-01-24 10:40:00,109.59,109.68,109.55,109.59,20394.0,107.6061,107.6945,107.5669,107.6061,20394.0
2025-01-24 10:45:00,109.59,109.68,109.57,109.68,20368.0,107.6061,107.6945,107.5865,107.6945,20368.0
2025-01-24 10:50:00,109.7,109.86,109.67,109.68,24094.0,107.7141,107.8712,107.6847,107.6945,24094.0
2025-01-24 10:55:00,109.69,109.78,109.67,109.77,12055.0,107.7043,107.7927,107.6847,107.7829,12055.0
2025-01-24 11:00:00,109.77,109.87,109.72,109.82,16265.0,107.7829,107.8811,107.7338,107.832,16265.0
2025-01-24 11:05:00,109.82,109.85,109.78,109.79,13852.0,107.832,107.8614,107.7927,107.8025,13852.0
2025-01-24 11:10:00,109.79,109.84,109.79,109.84,13648.0,107.8025,107.8516,107.8025,107.8516,13648.0
2025-01-24 11:15:00,109.85,109.95,109.85,109.88,24660.0,107.8614,107.9596,107.8614,107.8909,24660.0
2025-01-24 11:20:00,109.87,109.96,109.81,109.95,33300.0,107.8811,107.9694,107.8221,107.9596,33300.0
2025-01-24 11:25:00,109.97,110.02,109.88,109.91,19407.0,107.9792,108.0283,107.8909,107.9203,19407.0
2025-01-24 11:30:00,109.91,109.97,109.89,109.94,9181.0,107.9203,107.9792,107.9007,107.9498,9181.0
2025-01-24 11:35:00,109.95,110.03,109.95,110.02,15228.0,107.9596,108.0382,107.9596,108.0283,15228.0
2025-01-24 11:40:00,110.02,110.06,109.92,109.97,10608.0,108.0283,108.0676,107.9302,107.9792,10608.0
2025-01-24 11:45:00,109.97,109.97,109.9,109.96,11249.0,107.9792,107.9792,107.9105,107.9694,11249.0
2025-01-24 11:50:00,109.96,110.07,109.95,110.06,7147.0,107.9694,108.0774,107.9596,108.0676,7147.0
2025-01-24 11:55:00,110.08,110.21,110.07,110.2,14652.0,108.0873,108.2149,108.0774,108.2051,14652.0
2025-01-24 12:00:00,110.19,110.25,110.09,110.09,22383.0,108.1953,108.2542,108.0971,108.0971,22383.0
2025-01-24 12:05:00,110.1,110.14,110.05,110.14,6172.0,108.1069,108.1462,108.0578,108.1462,6172.0
2025-01-24 12:10:00,110.14,110.15,110.03,110.06,6053.0,108.1462,108.156,108.0382,108.0676,6053.0
2025-01-24 12:15:00,110.07,110.14,110.01,110.01,8566.0,108.0774,108.1462,108.0185,108.0185,8566.0
2025-01-24 12:20:00,110.02,110.09,110.02,110.07,1703.0,108.0283,108.0971,108.0283,108.0774,1703.0
2025-01-24 12:25:00,110.09,110.12,110.07,110.07,7477.0,108.0971,108.1265,108.0774,108.0774,7477.0
2025-01-24 12:30:00,110.05,110.05,109.96,109.96,5177.0,108.0578,108.0578,107.9694,107.9694,5177.0
2025-01-24 12:35:00,109.98,110.08,109.96,110.06,3056.0,107.9891,108.0873,107.9694,108.0676,3056.0
2025-01-24 12:40:00,110.07,110.09,109.99,110.02,6547.0,108.0774,108.0971,107.9989,108.0283,6547.0
2025-01-24 12:45:00,110.0,110.01,109.91,109.95,7497.0,108.0087,108.0185,107.9203,107.9596,7497.0
2025-01-24 12:50:00,109.95,110.03,109.93,109.97,6256.0,107.9596,108.0382,107.94,107.9792,6256.0
2025-01-24 12:55:00,109.96,110.02,109.91,109.94,7979.0,107.9694,108.0283,107.9203,107.9498,7979.0
2025-01-24 13:00:00,109.95,109.95,109.87,109.88,5301.0,107.9596,107.9596,107.8811,107.8909,5301.0
2025-01-24 13:05:00,109.88,109.96,109.88,109.92,4717.0,107.8909,107.9694,107.8909,107.9302,4717.0
2025-01-24 13:10:00,109.91,110.0,109.91,109.96,5154.0,107.9203,108.0087,107.9203,107.9694,5154.0
2025-01-24 13:15:00,109.94,109.94,109.84,109.86,3311.0,107.9498,107.9498,107.8516,107.8712,3311.0
2025-01-24 13:20:00,109.88,109.88,109.78,109.79,5480.0,107.8909,107.8909,107.7927,107.8025,5480.0
2025-01-24 13:25:00,109.8,109.86,109.77,109.86,5007.0,107.8123,107.8712,107.7829,107.8712,5007.0
2025-01-24 13:30:00,109.87,109.88,109.83,109.84,2976.0,107.8811,107.8909,107.8418,107.8516,2976.0
2025-01-24 13:35:00,109.86,109.97,109.85,109.96,3859.0,107.8712,107.9792,107.8614,107.9694,3859.0
2025-01-24 13:40:00,109.99,110.07,109.99,110.03,5911.0,107.9989,108.0774,107.9989,108.0382,5911.0
2025-01-24 13:45:00,110.04,110.13,110.04,110.04,5009.0,108.048,108.1364,108.048,108.048,5009.0
2025-01-24 13:50:00,110.03,110.08,109.99,109.99,5498.0,108.0382,108.0873,107.9989,107.9989,5498.0
2025-01-24 13:55:00,109.98,110.08,109.97,110.07,4760.0,107.9891,108.0873,107.9792,108.0774,4760.0
2025-01-24 14:00:00,110.06,110.1,110.04,110.1,4125.0,108.0676,108.1069,108.048,108.1069,4125.0
2025-01-24 14:05:00,110.11,110.12,110.01,110.09,3504.0,108.1167,108.1265,108.0185,108.0971,3504.0
2025-01-24 14:10:00,110.09,110.09,109.96,109.96,9363.0,108.0971,108.0971,107.9694,107.9694,9363.0
2025-01-24 14:15:00,109.96,109.98,109.91,109.96,11772.0,107.9694,107.9891,107.9203,107.9694,11772.0
2025-01-24 14:20:00,109.95,109.95,109.9,109.94,3952.0,107.9596,107.9596,107.9105,107.9498,3952.0
2025-01-24 14:25:00,109.92,110.0,109.91,109.96,10142.0,107.9302,108.0087,107.9203,107.9694,10142.0
2025-01-24 14:30:00,109.99,110.03,109.99,110.0,3809.0,107.9989,108.0382,107.9989,108.0087,3809.0
2025-01-24 14:35:00,109.98,110.01,109.97,110.0,4242.0,107.9891,108.0185,107.9792,108.0087,4242.0
2025-01-24 14:40:00,110.0,110.06,109.98,110.06,8549.0,108.0087,108.0676,107.9891,108.0676,8549.0
2025-01-24 14:45:00,110.05,110.07,110.0,110.0,5954.0,108.0578,108.0774,108.0087,108.0087,5954.0
2025-01-24 14:50:00,110.01,110.03,109.98,110.02,8256.0,108.0185,108.0382,107.9891,108.0283,8256.0
2025-01-24 14:55:00,110.01,110.11,110.01,110.07,5702.0,108.0185,108.1167,108.0185,108.0774,5702.0
2025-01-24 15:00:00,110.08,110.13,110.05,110.11,7179.0,108.0873,108.1364,108.0578,108.1167,7179.0
2025-01-24 15:05:00,110.11,110.11,110.06,110.1,5973.0,108.1167,108.1167,108.0676,108.1069,5973.0
2025-01-24 15:10:00,110.1,110.18,110.08,110.11,17595.0,108.1069,108.1854,108.0873,108.1167,17595.0
2025-01-24 15:15:00,110.1,110.16,110.04,110.11,16177.0,108.1069,108.1658,108.048,108.1167,16177.0
2025-01-24 15:20:00,110.11,110.16,110.08,110.12,25252.0,108.1167,108.1658,108.0873,108.1265,25252.0
2025-01-24 15:25:00,110.12,110.12,109.98,109.98,11330.0,108.1265,108.1265,107.9891,107.9891,11330.0
2025-01-24 15:30:00,109.98,110.0,109.8,109.82,11461.0,107.9891,108.0087,107.8123,107.832,11461.0
2025-01-24 15:35:00,109.79,109.82,109.73,109.75,14368.0,107.8025,107.832,107.7436,107.7632,14368.0
2025-01-24 15:40:00,109.74,109.78,109.68,109.73,22184.0,107.7534,107.7927,107.6945,107.7436,22184.0
2025-01-24 15:45:00,109.73,109.76,109.64,109.72,29526.0,107.7436,107.773,107.6552,107.7338,29526.0
2025-01-24 15:50:00,109.7,109.92,109.7,109.73,48291.0,107.7141,107.9302,107.7141,107.7436,48291.0
2025-01-24 15:55:00,109.72,109.89,109.71,109.85,155845.0,107.7338,107.9007,107.724,107.8614,155845.0
2025-01-27 09:30:00,111.0,111.56,110.3,110.52,76168.0,108.9906,109.5405,108.3033,108.5193,76168.0
2025-01-27 09:35:00,110.52,111.07,110.5,111.04,34972.0,108.5193,109.0593,108.4997,109.0299,34972.0
2025-01-27 09:40:00,111.05,111.45,110.99,111.09,37502.0,109.0397,109.4325,108.9808,109.079,37502.0
2025-01-27 09:45:00,111.09,111.13,110.72,110.77,13796.0,109.079,109.1182,108.7157,108.7648,13796.0
2025-01-27 09:50:00,110.7,110.87,110.44,110.45,21951.0,108.696,108.863,108.4407,108.4506,21951.0
2025-01-27 09:55:00,110.41,110.51,110.18,110.25,14521.0,108.4113,108.5095,108.1854,108.2542,14521.0
2025-01-27 10:00:00,110.26,110.3,110.03,110.23,14280.0,108.264,108.3033,108.0382,108.2345,14280.0
2025-01-27 10:05:00,110.24,110.34,110.05,110.3,16317.0,108.2444,108.3425,108.0578,108.3033,16317.0
2025-01-27 10:10:00,110.3,110.3,109.99,110.14,21902.0,108.3033,108.3033,107.9989,108.1462,21902.0
2025-01-27 10:15:00,110.1,110.59,110.03,110.57,26194.0,108.1069,108.588,108.0382,108.5684,26194.0
2025-01-27 10:20:00,110.54,110.59,110.28,110.32,26146.0,108.5389,108.588,108.2836,108.3229,26146.0
2025-01-27 10:25:00,110.35,110.39,110.18,110.2,16952.0,108.3524,108.3916,108.1854,108.2051,16952.0
2025-01-27 10:30:00,110.18,110.22,109.74,109.79,16615.0,108.1854,108.2247,107.7534,107.8025,16615.0
2025-01-27 10:35:00,109.76,109.78,109.55,109.63,16098.0,107.773,107.7927,107.5669,107.6454,16098.0
2025-01-27 10:40:00,109.6,109.7,109.43,109.67,17142.0,107.6159,107.7141,107.449,107.6847,17142.0
2025-01-27 10:45:00,109.65,109.81,109.59,109.68,6667.0,107.665,107.8221,107.6061,107.6945,6667.0
2025-01-27 10:50:00,109.64,109.69,109.52,109.53,7176.0,107.6552,107.7043,107.5374,107.5472,7176.0
2025-01-27 10:55:00,109.56,109.8,109.55,109.8,7918.0,107.5767,107.8123,107.5669,107.8123,7918.0
2025-01-27 11:00:00,109.8,109.91,109.75,109.91,9645.0,107.8123,107.9203,107.7632,107.9203,9645.0
2025-01-27 11:05:00,109.91,110.14,109.9,110.09,18372.0,107.9203,108.1462,107.9105,108.0971,18372.0
2025-01-27 11:10:00,110.06,110.32,110.03,110.28,12221.0,108.0676,108.3229,108.0382,108.2836,12221.0
2025-01-27 11:15:00,110.32,110.35,110.23,110.33,11056.0,108.3229,108.3524,108.2345,108.3327,11056.0
2025-01-27 11:20:00,110.31,110.51,110.29,110.49,16053.0,108.3131,108.5095,108.2935,108.4898,16053.0
2025-01-27 11:25:00,110.49,110.6,110.47,110.55,11192.0,108.4898,108.5978,108.4702,108.5487,11192.0
2025-01-27 11:30:00,110.56,110.61,110.42,110.61,11701.0,108.5586,108.6077,108.4211,108.6077,11701.0
2025-01-27 11:35:00,110.57,110.7,110.52,110.63,14342.0,108.5684,108.696,108.5193,108.6273,14342.0
2025-01-27 11:40:00,110.63,110.68,110.53,110.54,8835.0,108.6273,108.6764,108.5291,108.5389,8835.0
2025-01-27 11:45:00,110.53,110.6,110.25,110.3,8619.0,108.5291,108.5978,108.2542,108.3033,8619.0
2025-01-27 11:50:00,110.27,110.52,110.22,110.51,14786.0,108.2738,108.5193,108.2247,108.5095,14786.0
2025-01-27 11:55:00,110.5,110.59,110.48,110.59,6480.0,108.4997,108.588,108.48,108.588,6480.0
2025-01-27 12:00:00,110.53,110.59,110.4,110.5,8362.0,108.5291,108.588,108.4015,108.4997,8362.0
2025-01-27 12:05:00,110.47,110.54,110.39,110.54,5933.0,108.4702,108.5389,108.3916,108.5389,5933.0
2025-01-27 12:10:00,110.58,110.6,110.52,110.58,8710.0,108.5782,108.5978,108.5193,108.5782,8710.0
2025-01-27 12:15:00,110.61,110.65,110.44,110.54,8535.0,108.6077,108.6469,108.4407,108.5389,8535.0
2025-01-27 12:20:00,110.6,110.71,110.59,110.7,5078.0,108.5978,108.7059,108.588,108.696,5078.0
2025-01-27 12:25:00,110.7,110.79,110.7,110.77,7046.0,108.696,108.7844,108.696,108.7648,7046.0
2025-01-27 12:30:00,110.76,110.78,110.66,110.67,7342.0,108.7549,108.7746,108.6568,108.6666,7342.0
2025-01-27 12:35:00,110.67,110.75,110.66,110.73,7245.0,108.6666,108.7451,108.6568,108.7255,7245.0
2025-01-27 12:40:00,110.72,111.0,110.72,111.0,26468.0,108.7157,108.9906,108.7157,108.9906,26468.0
2025-01-27 12:45:00,111.01,111.07,110.99,111.03,17726.0,109.0004,109.0593,108.9808,109.0201,17726.0
2025-01-27 12:50:00,111.05,111.13,111.04,111.12,11501.0,109.0397,109.1182,109.0299,109.1084,11501.0
2025-01-27 12:55:00,111.14,111.21,111.1,111.18,7281.0,109.1281,109.1968,109.0888,109.1673,7281.0
2025-01-27 13:00:00,111.2,111.26,111.02,111.05,7416.0,109.187,109.2459,109.0102,109.0397,7416.0
2025-01-27 13:05:00,111.03,111.23,111.0,111.15,14375.0,109.0201,109.2164,108.9906,109.1379,14375.0
2025-01-27 13:10:00,111.12,111.2,111.1,111.1,12062.0,109.1084,109.187,109.0888,109.0888,12062.0
2025-01-27 13:15:00,111.13,111.15,111.06,111.12,13336.0,109.1182,109.1379,109.0495,109.1084,13336.0
2025-01-27 13:20:00,111.11,111.33,111.08,111.33,11734.0,109.0986,109.3146,109.0692,109.3146,11734.0
2025-01-27 13:25:00,111.31,111.36,111.25,111.29,11997.0,109.295,109.3441,109.2361,109.2754,11997.0
2025-01-27 13:30:00,111.31,111.4,111.25,111.32,8340.0,109.295,109.3834,109.2361,109.3048,8340.0
2025-01-27 13:35:00,111.3,111.33,111.2,111.26,10499.0,109.2852,109.3146,109.187,109.2459,10499.0
2025-01-27 13:40:00,111.25,111.36,111.18,111.35,11359.0,109.2361,109.3441,109.1673,109.3343,11359.0
2025-01-27 13:45:00,111.32,111.44,111.31,111.37,15425.0,109.3048,109.4226,109.295,109.3539,15425.0
2025-01-27 13:50:00,111.36,111.41,111.34,111.4,11036.0,109.3441,109.3932,109.3244,109.3834,11036.0
2025-01-27 13:55:00,111.4,111.49,111.4,111.48,11139.0,109.3834,109.4717,109.3834,109.4619,11139.0
2025-01-27 14:00:00,111.5,111.54,111.42,111.46,15416.0,109.4816,109.5208,109.403,109.4423,15416.0
2025-01-27 14:05:00,111.45,111.64,111.44,111.6,15373.0,109.4325,109.619,109.4226,109.5797,15373.0
2025-01-27 14:10:00,111.6,111.63,111.55,111.59,6837.0,109.5797,109.6092,109.5306,109.5699,6837.0
2025-01-27 14:15:00,111.62,111.82,111.61,111.8,14836.0,109.5994,109.7958,109.5896,109.7761,14836.0
2025-01-27 14:20:00,111.81,111.9,111.8,111.9,8331.0,109.7859,109.8743,109.7761,109.8743,8331.0
2025-01-27 14:25:00,111.89,112.03,111.89,112.03,21911.0,109.8645,110.002,109.8645,110.002,21911.0
2025-01-27 14:30:00,112.01,112.07,111.89,112.0,18797.0,109.9823,110.0412,109.8645,109.9725,18797.0
2025-01-27 14:35:00,112.06,112.22,112.06,112.22,25103.0,110.0314,110.1885,110.0314,110.1885,25103.0
2025-01-27 14:40:00,112.23,112.32,112.2,112.2,11321.0,110.1983,110.2867,110.1689,110.1689,11321.0
2025-01-27 14:45:00,112.23,112.26,112.15,112.17,17631.0,110.1983,110.2278,110.1198,110.1394,17631.0
2025-01-27 14:50:00,112.16,112.31,112.13,112.29,25867.0,110.1296,110.2769,110.1001,110.2572,25867.0
2025-01-27 14:55:00,112.28,112.38,112.17,112.17,13972.0,110.2474,110.3456,110.1394,110.1394,13972.0
2025-01-27 15:00:00,112.2,112.21,111.99,111.99,11495.0,110.1689,110.1787,109.9627,109.9627,11495.0
2025-01-27 15:05:00,111.98,112.04,111.87,111.89,17616.0,109.9529,110.0118,109.8449,109.8645,17616.0
2025-01-27 15:10:00,111.87,112.03,111.74,112.03,23779.0,109.8449,110.002,109.7172,110.002,23779.0
2025-01-27 15:15:00,112.03,112.17,111.98,112.17,13623.0,110.002,110.1394,109.9529,110.1394,13623.0
2025-01-27 15:20:00,112.19,112.33,112.18,112.28,20110.0,110.1591,110.2965,110.1492,110.2474,20110.0
2025-01-27 15:25:00,112.26,112.33,112.24,112.27,11242.0,110.2278,110.2965,110.2082,110.2376,11242.0
2025-01-27 15:30:00,112.26,112.46,112.24,112.44,71971.0,110.2278,110.4242,110.2082,110.4045,71971.0
2025-01-27 15:35:00,112.45,112.53,112.19,112.22,65389.0,110.4144,110.4929,110.1591,110.1885,65389.0
2025-01-27 15:40:00,112.24,112.41,112.24,112.34,67659.0,110.2082,110.3751,110.2082,110.3063,67659.0
2025-01-27 15:45:00,112.34,112.46,112.27,112.46,53645.0,110.3063,110.4242,110.2376,110.4242,53645.0
2025-01-27 15:50:00,112.46,112.76,112.45,112.52,109160.0,110.4242,110.7187,110.4144,110.4831,109160.0
2025-01-27 15:55:00,112.52,112.68,112.44,112.61,287016.0,110.4831,110.6402,110.4045,110.5715,287016.0
2025-01-28 09:30:00,112.38,112.4,111.69,112.08,53155.0,110.3456,110.3653,109.6681,110.0511,53155.0
2025-01-28 09:35:00,112.16,112.7,112.13,112.54,20684.0,110.1296,110.6598,110.1001,110.5027,20684.0
2025-01-28 09:40:00,112.45,112.52,112.12,112.12,14833.0,110.4144,110.4831,110.0903,110.0903,14833.0
2025-01-28 09:45:00,112.03,112.05,111.57,111.6,22224.0,110.002,110.0216,109.5503,109.5797,22224.0
2025-01-28 09:50:00,111.65,111.91,111.65,111.75,33700.0,109.6288,109.8841,109.6288,109.727,33700.0
2025-01-28 09:55:00,111.72,111.74,111.38,111.43,12414.0,109.6976,109.7172,109.3637,109.4128,12414.0
2025-01-28 10:00:00,111.36,111.54,111.32,111.45,20722.0,109.3441,109.5208,109.3048,109.4325,20722.0
2025-01-28 10:05:00,111.48,111.8,111.44,111.79,15020.0,109.4619,109.7761,109.4226,109.7663,15020.0
2025-01-28 10:10:00,111.76,111.76,111.5,111.51,12605.0,109.7368,109.7368,109.4816,109.4914,12605.0
2025-01-28 10:15:00,111.55,112.06,111.55,111.97,38900.0,109.5306,110.0314,109.5306,109.943,38900.0
2025-01-28 10:20:00,111.97,112.0,111.71,111.71,41178.0,109.943,109.9725,109.6877,109.6877,41178.0
2025-01-28 10:25:00,111.73,111.97,111.62,111.92,30227.0,109.7074,109.943,109.5994,109.8939,30227.0
2025-01-28 10:30:00,111.94,112.04,111.78,112.04,70402.0,109.9136,110.0118,109.7565,110.0118,70402.0
2025-01-28 10:35:00,112.02,112.09,111.9,112.01,17592.0,109.9921,110.0609,109.8743,109.9823,17592.0
2025-01-28 10:40:00,112.04,112.14,111.98,112.12,10376.0,110.0118,110.11,109.9529,110.0903,10376.0
2025-01-28 10:45:00,112.1,112.29,112.1,112.1,15604.0,110.0707,110.2572,110.0707,110.0707,15604.0
2025-01-28 10:50:00,112.12,112.31,112.11,112.26,9932.0,110.0903,110.2769,110.0805,110.2278,9932.0
2025-01-28 10:55:00,112.29,112.29,112.08,112.08,9089.0,110.2572,110.2572,110.0511,110.0511,9089.0
2025-01-28 11:00:00,112.08,112.15,111.96,111.97,10433.0,110.0511,110.1198,109.9332,109.943,10433.0
2025-01-28 11:05:00,111.97,111.99,111.81,111.91,6209.0,109.943,109.9627,109.7859,109.8841,6209.0
2025-01-28 11:10:00,111.92,111.97,111.86,111.91,13036.0,109.8939,109.943,109.835,109.8841,13036.0
2025-01-28 11:15:00,111.91,111.94,111.82,111.83,14938.0,109.8841,109.9136,109.7958,109.8056,14938.0
2025-01-28 11:20:00,111.84,112.21,111.79,112.13,95717.0,109.8154,110.1787,109.7663,110.1001,95717.0
2025-01-28 11:25:00,112.12,112.21,111.93,112.11,32640.0,110.0903,110.1787,109.9038,110.0805,32640.0
2025-01-28 11:30:00,112.09,112.14,111.92,112.01,23204.0,110.0609,110.11,109.8939,109.9823,23204.0
2025-01-28 11:35:00,112.01,112.12,111.92,112.03,29715.0,109.9823,110.0903,109.8939,110.002,29715.0
2025-01-28 11:40:00,112.01,112.07,111.92,111.99,20329.0,109.9823,110.0412,109.8939,109.9627,20329.0
2025-01-28 11:45:00,112.01,112.01,111.83,111.94,24021.0,109.9823,109.9823,109.8056,109.9136,24021.0
2025-01-28 11:50:00,111.98,112.03,111.79,111.88,13750.0,109.9529,110.002,109.7663,109.8547,13750.0
2025-01-28 11:55:00,111.85,112.03,111.82,111.99,26581.0,109.8252,110.002,109.7958,109.9627,26581.0
2025-01-28 12:00:00,112.01,112.01,111.74,111.75,20636.0,109.9823,109.9823,109.7172,109.727,20636.0
2025-01-28 12:05:00,111.75,111.79,111.65,111.72,31519.0,109.727,109.7663,109.6288,109.6976,31519.0
2025-01-28 12:10:00,111.72,111.74,111.56,111.59,13291.0,109.6976,109.7172,109.5405,109.5699,13291.0
2025-01-28 12:15:00,111.59,111.67,111.55,111.6,11986.0,109.5699,109.6485,109.5306,109.5797,11986.0
2025-01-28 12:20:00,111.59,111.59,111.4,111.55,8841.0,109.5699,109.5699,109.3834,109.5306,8841.0
2025-01-28 12:25:00,111.51,111.62,111.48,111.5,7103.0,109.4914,109.5994,109.4619,109.4816,7103.0
2025-01-28 12:30:00,111.52,111.6,111.49,111.55,6411.0,109.5012,109.5797,109.4717,109.5306,6411.0
2025-01-28 12:35:00,111.47,111.47,111.37,111.37,9036.0,109.4521,109.4521,109.3539,109.3539,9036.0
2025-01-28 12:40:00,111.39,111.42,111.31,111.4,25563.0,109.3735,109.403,109.295,109.3834,25563.0
2025-01-28 12:45:00,111.42,111.61,111.4,111.56,39829.0,109.403,109.5896,109.3834,109.5405,39829.0
2025-01-28 12:50:00,111.59,111.85,111.57,111.74,16687.0,109.5699,109.8252,109.5503,109.7172,16687.0
2025-01-28 12:55:00,111.69,111.81,111.68,111.75,19510.0,109.6681,109.7859,109.6583,109.727,19510.0
2025-01-28 13:00:00,111.73,111.75,111.65,111.67,13728.0,109.7074,109.727,109.6288,109.6485,13728.0
2025-01-28 13:05:00,111.67,111.72,111.59,111.59,18516.0,109.6485,109.6976,109.5699,109.5699,18516.0
2025-01-28 13:10:00,111.6,111.64,111.53,111.64,16737.0,109.5797,109.619,109.511,109.619,16737.0
2025-01-28 13:15:00,111.65,111.67,111.6,111.63,30365.0,109.6288,109.6485,109.5797,109.6092,30365.0
2025-01-28 13:20:00,111.65,111.73,111.65,111.73,11502.0,109.6288,109.7074,109.6288,109.7074,11502.0
2025-01-28 13:25:00,111.71,111.74,111.67,111.7,8959.0,109.6877,109.7172,109.6485,109.6779,8959.0
2025-01-28 13:30:00,111.69,111.76,111.67,111.75,10781.0,109.6681,109.7368,109.6485,109.727,10781.0
2025-01-28 13:35:00,111.74,111.83,111.74,111.81,18695.0,109.7172,109.8056,109.7172,109.7859,18695.0
2025-01-28 13:40:00,111.83,111.86,111.79,111.83,17369.0,109.8056,109.835,109.7663,109.8056,17369.0
2025-01-28 13:45:00,111.82,111.84,111.76,111.8,10314.0,109.7958,109.8154,109.7368,109.7761,10314.0
2025-01-28 13:50:00,111.81,111.84,111.8,111.83,5259.0,109.7859,109.8154,109.7761,109.8056,5259.0
2025-01-28 13:55:00,111.82,111.85,111.77,111.77,8030.0,109.7958,109.8252,109.7467,109.7467,8030.0
2025-01-28 14:00:00,111.77,111.81,111.76,111.79,11821.0,109.7467,109.7859,109.7368,109.7663,11821.0
2025-01-28 14:05:00,111.79,111.9,111.69,111.7,29048.0,109.7663,109.8743,109.6681,109.6779,29048.0
2025-01-28 14:10:00,111.7,111.7,111.62,111.65,20888.0,109.6779,109.6779,109.5994,109.6288,20888.0
2025-01-28 14:15:00,111.62,111.66,111.55,111.58,14906.0,109.5994,109.6387,109.5306,109.5601,14906.0
2025-01-28 14:20:00,111.58,111.67,111.55,111.67,17682.0,109.5601,109.6485,109.5306,109.6485,17682.0
2025-01-28 14:25:00,111.68,111.73,111.58,111.61,13757.0,109.6583,109.7074,109.5601,109.5896,13757.0
2025-01-28 14:30:00,111.62,111.76,111.61,111.71,12447.0,109.5994,109.7368,109.5896,109.6877,12447.0
2025-01-28 14:35:00,111.7,111.71,111.4,111.41,26341.0,109.6779,109.6877,109.3834,109.3932,26341.0
2025-01-28 14:40:00,111.39,111.47,111.36,111.37,10724.0,109.3735,109.4521,109.3441,109.3539,10724.0
2025-01-28 14:45:00,111.38,111.47,111.29,111.32,10510.0,109.3637,109.4521,109.2754,109.3048,10510.0
2025-01-28 14:50:00,111.32,111.47,111.28,111.47,19007.0,109.3048,109.4521,109.2655,109.4521,19007.0
2025-01-28 14:55:00,111.45,111.53,111.44,111.48,54843.0,109.4325,109.511,109.4226,109.4619,54843.0
2025-01-28 15:00:00,111.48,111.5,111.41,111.47,10792.0,109.4619,109.4816,109.3932,109.4521,10792.0
2025-01-28 15:05:00,111.44,111.69,111.44,111.66,18975.0,109.4226,109.6681,109.4226,109.6387,18975.0
2025-01-28 15:10:00,111.65,111.68,111.6,111.6,14509.0,109.6288,109.6583,109.5797,109.5797,14509.0
2025-01-28 15:15:00,111.61,111.68,111.61,111.63,14701.0,109.5896,109.6583,109.5896,109.6092,14701.0
2025-01-28 15:20:00,111.65,111.66,111.51,111.52,24409.0,109.6288,109.6387,109.4914,109.5012,24409.0
2025-01-28 15:25:00,111.53,111.55,111.4,111.4,24135.0,109.511,109.5306,109.3834,109.3834,24135.0
2025-01-28 15:30:00,111.38,111.45,111.34,111.36,62866.0,109.3637,109.4325,109.3244,109.3441,62866.0
2025-01-28 15:35:00,111.37,111.53,111.32,111.49,44507.0,109.3539,109.511,109.3048,109.4717,44507.0
2025-01-28 15:40:00,111.48,111.56,111.4,111.56,68695.0,109.4619,109.5405,109.3834,109.5405,68695.0
2025-01-28 15:45:00,111.56,111.6,111.48,111.5,52016.0,109.5405,109.5797,109.4619,109.4816,52016.0
2025-01-28 15:50:00,111.49,111.76,111.42,111.45,208066.0,109.4717,109.7368,109.403,109.4325,208066.0
2025-01-28 15:55:00,111.44,111.46,111.28,111.29,233517.0,109.4226,109.4423,109.2655,109.2754,233517.0
2025-01-29 09:30:00,111.48,111.86,111.3,111.86,40107.0,109.4619,109.835,109.2852,109.835,40107.0
2025-01-29 09:35:00,111.82,111.92,111.65,111.92,12951.0,109.7958,109.8939,109.6288,109.8939,12951.0
2025-01-29 09:40:00,111.94,111.95,111.66,111.92,12334.0,109.9136,109.9234,109.6387,109.8939,12334.0
2025-01-29 09:45:00,111.93,112.0,111.79,111.97,14639.0,109.9038,109.9725,109.7663,109.943,14639.0
2025-01-29 09:50:00,111.96,112.06,111.87,112.0,33920.0,109.9332,110.0314,109.8449,109.9725,33920.0
2025-01-29 09:55:00,112.01,112.16,111.97,112.14,9205.0,109.9823,110.1296,109.943,110.11,9205.0
2025-01-29 10:00:00,112.08,112.17,111.91,112.13,24019.0,110.0511,110.1394,109.8841,110.1001,24019.0
2025-01-29 10:05:00,112.11,112.21,111.84,111.84,14996.0,110.0805,110.1787,109.8154,109.8154,14996.0
2025-01-29 10:10:00,111.86,111.88,111.51,111.57,14990.0,109.835,109.8547,109.4914,109.5503,14990.0
2025-01-29 10:15:00,111.53,111.61,111.5,111.53,15465.0,109.511,109.5896,109.4816,109.511,15465.0
2025-01-29 10:20:00,111.54,111.74,111.54,111.72,16209.0,109.5208,109.7172,109.5208,109.6976,16209.0
2025-01-29 10:25:00,111.73,111.81,111.48,111.48,12554.0,109.7074,109.7859,109.4619,109.4619,12554.0
2025-01-29 10:30:00,111.51,111.52,111.31,111.39,15107.0,109.4914,109.5012,109.295,109.3735,15107.0
2025-01-29 10:35:00,111.38,111.42,111.3,111.39,44353.0,109.3637,109.403,109.2852,109.3735,44353.0
2025-01-29 10:40:00,111.41,111.64,111.41,111.62,25644.0,109.3932,109.619,109.3932,109.5994,25644.0
2025-01-29 10:45:00,111.64,111.65,111.29,111.32,14460.0,109.619,109.6288,109.2754,109.3048,14460.0
2025-01-29 10:50:00,111.3,111.33,111.18,111.33,14230.0,109.2852,109.3146,109.1673,109.3146,14230.0
2025-01-29 10:55:00,111.36,111.52,111.36,111.46,9445.0,109.3441,109.5012,109.3441,109.4423,9445.0
2025-01-29 11:00:00,111.5,111.51,111.38,111.43,8302.0,109.4816,109.4914,109.3637,109.4128,8302.0
2025-01-29 11:05:00,111.44,111.56,111.43,111.48,12357.0,109.4226,109.5405,109.4128,109.4619,12357.0
2025-01-29 11:10:00,111.48,111.52,111.34,111.42,16523.0,109.4619,109.5012,109.3244,109.403,16523.0
2025-01-29 11:15:00,111.41,111.41,111.26,111.34,7794.0,109.3932,109.3932,109.2459,109.3244,7794.0
2025-01-29 11:20:00,111.31,111.39,111.2,111.22,8614.0,109.295,109.3735,109.187,109.2066,8614.0
2025-01-29 11:25:00,111.23,111.29,111.19,111.28,6388.0,109.2164,109.2754,109.1772,109.2655,6388.0
2025-01-29 11:30:00,111.27,111.31,111.18,111.19,11539.0,109.2557,109.295,109.1673,109.1772,11539.0
2025-01-29 11:35:00,111.23,111.26,111.15,111.26,10870.0,109.2164,109.2459,109.1379,109.2459,10870.0
2025-01-29 11:40:00,111.26,111.27,111.15,111.24,8797.0,109.2459,109.2557,109.1379,109.2263,8797.0
2025-01-29 11:45:00,111.25,111.32,111.21,111.25,10228.0,109.2361,109.3048,109.1968,109.2361,10228.0
2025-01-29 11:50:00,111.26,111.3,111.19,111.28,6338.0,109.2459,109.2852,109.1772,109.2655,6338.0
2025-01-29 11:55:00,111.28,111.32,111.21,111.24,7894.0,109.2655,109.3048,109.1968,109.2263,7894.0
2025-01-29 12:00:00,111.23,111.28,111.21,111.24,5864.0,109.2164,109.2655,109.1968,109.2263,5864.0
2025-01-29 12:05:00,111.24,111.31,111.22,111.24,14705.0,109.2263,109.295,109.2066,109.2263,14705.0
2025-01-29 12:10:00,111.25,111.31,111.23,111.31,9000.0,109.2361,109.295,109.2164,109.295,9000.0
2025-01-29 12:15:00,111.29,111.3,111.19,111.2,5142.0,109.2754,109.2852,109.1772,109.187,5142.0
2025-01-29 12:20:00,111.17,111.17,111.11,111.14,7788.0,109.1575,109.1575,109.0986,109.1281,7788.0
2025-01-29 12:25:00,111.14,111.23,111.13,111.17,8801.0,109.1281,109.2164,109.1182,109.1575,8801.0
2025-01-29 12:30:00,111.18,111.23,111.08,111.09,7726.0,109.1673,109.2164,109.0692,109.079,7726.0
2025-01-29 12:35:00,111.09,111.1,111.03,111.08,8303.0,109.079,109.0888,109.0201,109.0692,8303.0
2025-01-29 12:40:00,111.08,111.09,111.0,111.07,9240.0,109.0692,109.079,108.9906,109.0593,9240.0
2025-01-29 12:45:00,111.07,111.11,110.99,111.0,21253.0,109.0593,109.0986,108.9808,108.9906,21253.0
2025-01-29 12:50:00,111.0,111.09,110.99,111.09,9574.0,108.9906,109.079,108.9808,109.079,9574.0
2025-01-29 12:55:00,111.09,111.11,111.05,111.07,4065.0,109.079,109.0986,109.0397,109.0593,4065.0
2025-01-29 13:00:00,111.07,111.21,111.01,111.19,10282.0,109.0593,109.1968,109.0004,109.1772,10282.0
2025-01-29 13:05:00,111.17,111.28,111.16,111.26,5034.0,109.1575,109.2655,109.1477,109.2459,5034.0
2025-01-29 13:10:00,111.27,111.27,111.18,111.27,17408.0,109.2557,109.2557,109.1673,109.2557,17408.0
2025-01-29 13:15:00,111.25,111.31,111.24,111.31,4959.0,109.2361,109.295,109.2263,109.295,4959.0
2025-01-29 13:20:00,111.32,111.32,111.26,111.31,7442.0,109.3048,109.3048,109.2459,109.295,7442.0
2025-01-29 13:25:00,111.3,111.3,111.2,111.2,4400.0,109.2852,109.2852,109.187,109.187,4400.0
2025-01-29 13:30:00,111.2,111.24,111.12,111.23,8644.0,109.187,109.2263,109.1084,109.2164,8644.0
2025-01-29 13:35:00,111.22,111.22,111.17,111.2,7111.0,109.2066,109.2066,109.1575,109.187,7111.0
2025-01-29 13:40:00,111.21,111.22,111.16,111.17,5567.0,109.1968,109.2066,109.1477,109.1575,5567.0
2025-01-29 13:45:00,111.17,111.25,111.16,111.21,4530.0,109.1575,109.2361,109.1477,109.1968,4530.0
2025-01-29 13:50:00,111.2,111.21,111.13,111.17,6530.0,109.187,109.1968,109.1182,109.1575,6530.0
2025-01-29 13:55:00,111.13,111.14,111.07,111.08,3798.0,109.1182,109.1281,109.0593,109.0692,3798.0
2025-01-29 14:00:00,111.05,111.06,110.84,110.88,104370.0,109.0397,109.0495,108.8335,108.8728,104370.0
2025-01-29 14:05:00,110.91,110.96,110.79,110.82,14096.0,108.9022,108.9513,108.7844,108.8139,14096.0
2025-01-29 14:10:00,110.82,110.83,110.7,110.79,28189.0,108.8139,108.8237,108.696,108.7844,28189.0
2025-01-29 14:15:00,110.78,110.84,110.73,110.79,13703.0,108.7746,108.8335,108.7255,108.7844,13703.0
2025-01-29 14:20:00,110.78,110.78,110.65,110.7,8445.0,108.7746,108.7746,108.6469,108.696,8445.0
2025-01-29 14:25:00,110.7,110.71,110.58,110.59,3423.0,108.696,108.7059,108.5782,108.588,3423.0
2025-01-29 14:30:00,110.57,110.85,110.57,110.79,15226.0,108.5684,108.8433,108.5684,108.7844,15226.0
2025-01-29 14:35:00,110.82,110.94,110.77,110.93,8628.0,108.8139,108.9317,108.7648,108.9219,8628.0
2025-01-29 14:40:00,110.96,111.0,110.9,110.98,9911.0,108.9513,108.9906,108.8924,108.971,9911.0
2025-01-29 14:45:00,110.97,111.07,110.94,111.0,11430.0,108.9611,109.0593,108.9317,108.9906,11430.0
2025-01-29 14:50:00,110.98,111.07,110.93,111.07,9768.0,108.971,109.0593,108.9219,109.0593,9768.0
2025-01-29 14:55:00,111.04,111.12,110.99,111.0,12491.0,109.0299,109.1084,108.9808,108.9906,12491.0
2025-01-29 15:00:00,111.0,111.18,110.98,111.07,11375.0,108.9906,109.1673,108.971,109.0593,11375.0
2025-01-29 15:05:00,111.02,111.03,110.93,111.03,12940.0,109.0102,109.0201,108.9219,109.0201,12940.0
2025-01-29 15:10:00,111.02,111.07,110.92,110.92,95652.0,109.0102,109.0593,108.912,108.912,95652.0
2025-01-29 15:15:00,110.92,111.03,110.86,111.02,57017.0,108.912,109.0201,108.8531,109.0102,57017.0
2025-01-29 15:20:00,111.04,111.13,111.02,111.06,12580.0,109.0299,109.1182,109.0102,109.0495,12580.0
2025-01-29 15:25:00,111.06,111.09,110.99,111.0,20844.0,109.0495,109.079,108.9808,108.9906,20844.0
2025-01-29 15:30:00,111.01,111.03,110.94,111.0,17672.0,109.0004,109.0201,108.9317,108.9906,17672.0
2025-01-29 15:35:00,111.01,111.01,110.73,110.73,31303.0,109.0004,109.0004,108.7255,108.7255,31303.0
2025-01-29 15:40:00,110.73,110.8,110.62,110.62,28236.0,108.7255,108.7942,108.6175,108.6175,28236.0
2025-01-29 15:45:00,110.62,110.66,110.56,110.6,43232.0,108.6175,108.6568,108.5586,108.5978,43232.0
2025-01-29 15:50:00,110.6,110.69,110.54,110.59,96193.0,108.5978,108.6862,108.5389,108.588,96193.0
2025-01-29 15:55:00,110.59,110.74,110.54,110.63,208853.0,108.588,108.7353,108.5389,108.6273,208853.0
2025-01-30 09:30:00,112.02,112.02,110.81,111.98,68674.0,109.9921,109.9921,108.804,109.9529,68674.0
2025-01-30 09:35:00,111.96,112.06,111.82,111.91,7578.0,109.9332,110.0314,109.7958,109.8841,7578.0
2025-01-30 09:40:00,111.91,111.98,111.76,111.76,6437.0,109.8841,109.9529,109.7368,109.7368,6437.0
2025-01-30 09:45:00,111.77,111.83,111.56,111.57,5352.0,109.7467,109.8056,109.5405,109.5503,5352.0
2025-01-30 09:50:00,111.57,111.84,111.56,111.7,10089.0,109.5503,109.8154,109.5405,109.6779,10089.0
2025-01-30 09:55:00,111.69,111.84,111.68,111.77,4383.0,109.6681,109.8154,109.6583,109.7467,4383.0
2025-01-30 10:00:00,111.79,111.89,111.73,111.8,12157.0,109.7663,109.8645,109.7074,109.7761,12157.0
2025-01-30 10:05:00,111.83,112.0,111.77,111.8,47618.0,109.8056,109.9725,109.7467,109.7761,47618.0
2025-01-30 10:10:00,111.78,111.8,111.61,111.67,12847.0,109.7565,109.7761,109.5896,109.6485,12847.0
2025-01-30 10:15:00,111.68,111.83,111.64,111.82,20984.0,109.6583,109.8056,109.619,109.7958,20984.0
2025-01-30 10:20:00,111.81,111.99,111.79,111.88,25678.0,109.7859,109.9627,109.7663,109.8547,25678.0
2025-01-30 10:25:00,111.9,112.08,111.85,112.0,11318.0,109.8743,110.0511,109.8252,109.9725,11318.0
2025-01-30 10:30:00,111.99,112.09,111.96,111.98,14832.0,109.9627,110.0609,109.9332,109.9529,14832.0
2025-01-30 10:35:00,111.98,112.01,111.9,111.91,14058.0,109.9529,109.9823,109.8743,109.8841,14058.0
2025-01-30 10:40:00,111.89,111.91,111.79,111.9,5179.0,109.8645,109.8841,109.7663,109.8743,5179.0
2025-01-30 10:45:00,111.89,111.89,111.75,111.87,6696.0,109.8645,109.8645,109.727,109.8449,6696.0
2025-01-30 10:50:00,111.86,112.01,111.86,111.96,18048.0,109.835,109.9823,109.835,109.9332,18048.0
2025-01-30 10:55:00,111.94,112.06,111.9,112.06,8510.0,109.9136,110.0314,109.8743,110.0314,8510.0
2025-01-30 11:00:00,112.05,112.09,111.98,112.05,10391.0,110.0216,110.0609,109.9529,110.0216,10391.0
2025-01-30 11:05:00,112.06,112.12,112.04,112.05,14129.0,110.0314,110.0903,110.0118,110.0216,14129.0
2025-01-30 11:10:00,112.08,112.28,112.08,112.28,8812.0,110.0511,110.2474,110.0511,110.2474,8812.0
2025-01-30 11:15:00,112.26,112.29,112.18,112.25,13924.0,110.2278,110.2572,110.1492,110.218,13924.0
2025-01-30 11:20:00,112.28,112.28,112.12,112.18,25399.0,110.2474,110.2474,110.0903,110.1492,25399.0
2025-01-30 11:25:00,112.16,112.17,112.12,112.14,8066.0,110.1296,110.1394,110.0903,110.11,8066.0
2025-01-30 11:30:00,112.13,112.15,112.05,112.07,5993.0,110.1001,110.1198,110.0216,110.0412,5993.0
2025-01-30 11:35:00,112.08,112.2,112.08,112.17,16435.0,110.0511,110.1689,110.0511,110.1394,16435.0
2025-01-30 11:40:00,112.17,112.22,112.05,112.08,11821.0,110.1394,110.1885,110.0216,110.0511,11821.0
2025-01-30 11:45:00,112.1,112.12,111.87,111.9,9595.0,110.0707,110.0903,109.8449,109.8743,9595.0
2025-01-30 11:50:00,111.91,111.91,111.79,111.82,5167.0,109.8841,109.8841,109.7663,109.7958,5167.0
2025-01-30 11:55:00,111.81,111.88,111.81,111.88,16211.0,109.7859,109.8547,109.7859,109.8547,16211.0
2025-01-30 12:00:00,111.89,112.07,111.89,112.04,15624.0,109.8645,110.0412,109.8645,110.0118,15624.0
2025-01-30 12:05:00,112.03,112.07,111.92,111.92,9096.0,110.002,110.0412,109.8939,109.8939,9096.0
2025-01-30 12:10:00,111.92,112.02,111.86,112.02,7316.0,109.8939,109.9921,109.835,109.9921,7316.0
2025-01-30 12:15:00,112.03,112.04,111.99,112.0,11588.0,110.002,110.0118,109.9627,109.9725,11588.0
2025-01-30 12:20:00,112.0,112.03,111.98,112.01,10601.0,109.9725,110.002,109.9529,109.9823,10601.0
2025-01-30 12:25:00,112.02,112.08,111.95,111.95,5857.0,109.9921,110.0511,109.9234,109.9234,5857.0
2025-01-30 12:30:00,111.98,112.02,111.93,112.01,7131.0,109.9529,109.9921,109.9038,109.9823,7131.0
2025-01-30 12:35:00,112.04,112.04,111.98,112.01,4253.0,110.0118,110.0118,109.9529,109.9823,4253.0
2025-01-30 12:40:00,112.01,112.04,111.98,111.98,6911.0,109.9823,110.0118,109.9529,109.9529,6911.0
2025-01-30 12:45:00,111.98,112.02,111.97,112.0,5612.0,109.9529,109.9921,109.943,109.9725,5612.0
2025-01-30 12:50:00,111.99,112.03,111.93,112.03,7981.0,109.9627,110.002,109.9038,110.002,7981.0
2025-01-30 12:55:00,112.03,112.1,112.01,112.09,6815.0,110.002,110.0707,109.9823,110.0609,6815.0
2025-01-30 13:00:00,112.08,112.17,112.07,112.1,5609.0,110.0511,110.1394,110.0412,110.0707,5609.0
2025-01-30 13:05:00,112.09,112.11,112.04,112.06,4055.0,110.0609,110.0805,110.0118,110.0314,4055.0
2025-01-30 13:10:00,112.08,112.13,112.06,112.12,3350.0,110.0511,110.1001,110.0314,110.0903,3350.0
2025-01-30 13:15:00,112.12,112.19,112.11,112.13,5778.0,110.0903,110.1591,110.0805,110.1001,5778.0
2025-01-30 13:20:00,112.14,112.21,112.13,112.19,5208.0,110.11,110.1787,110.1001,110.1591,5208.0
2025-01-30 13:25:00,112.19,112.24,112.16,112.21,7031.0,110.1591,110.2082,110.1296,110.1787,7031.0
2025-01-30 13:30:00,112.23,112.31,112.23,112.29,11190.0,110.1983,110.2769,110.1983,110.2572,11190.0
2025-01-30 13:35:00,112.3,112.39,112.29,112.35,6584.0,110.2671,110.3554,110.2572,110.3162,6584.0
2025-01-30 13:40:00,112.35,112.36,112.28,112.33,11433.0,110.3162,110.326,110.2474,110.2965,11433.0
2025-01-30 13:45:00,112.34,112.4,112.34,112.39,12334.0,110.3063,110.3653,110.3063,110.3554,12334.0
2025-01-30 13:50:00,112.38,112.4,112.35,112.35,11438.0,110.3456,110.3653,110.3162,110.3162,11438.0
2025-01-30 13:55:00,112.33,112.35,112.25,112.29,6665.0,110.2965,110.3162,110.218,110.2572,6665.0
2025-01-30 14:00:00,112.3,112.36,112.29,112.35,7024.0,110.2671,110.326,110.2572,110.3162,7024.0
2025-01-30 14:05:00,112.33,112.39,112.31,112.35,9251.0,110.2965,110.3554,110.2769,110.3162,9251.0
2025-01-30 14:10:00,112.33,112.33,112.27,112.3,6234.0,110.2965,110.2965,110.2376,110.2671,6234.0
2025-01-30 14:15:00,112.29,112.34,112.28,112.3,6725.0,110.2572,110.3063,110.2474,110.2671,6725.0
2025-01-30 14:20:00,112.3,112.32,112.27,112.31,7552.0,110.2671,110.2867,110.2376,110.2769,7552.0
2025-01-30 14:25:00,112.3,112.36,112.28,112.31,5125.0,110.2671,110.326,110.2474,110.2769,5125.0
2025-01-30 14:30:00,112.31,112.32,112.28,112.32,4229.0,110.2769,110.2867,110.2474,110.2867,4229.0
2025-01-30 14:35:00,112.3,112.31,112.19,112.22,6113.0,110.2671,110.2769,110.1591,110.1885,6113.0
2025-01-30 14:40:00,112.23,112.24,112.19,112.22,5241.0,110.1983,110.2082,110.1591,110.1885,5241.0
2025-01-30 14:45:00,112.22,112.25,112.21,112.24,8262.0,110.1885,110.218,110.1787,110.2082,8262.0
2025-01-30 14:50:00,112.24,112.33,112.24,112.28,8616.0,110.2082,110.2965,110.2082,110.2474,8616.0
2025-01-30 14:55:00,112.29,112.29,112.25,112.28,9171.0,110.2572,110.2572,110.218,110.2474,9171.0
2025-01-30 15:00:00,112.27,112.28,112.21,112.27,9890.0,110.2376,110.2474,110.1787,110.2376,9890.0
2025-01-30 15:05:00,112.27,112.27,112.23,112.24,5925.0,110.2376,110.2376,110.1983,110.2082,5925.0
2025-01-30 15:10:00,112.24,112.32,112.24,112.3,14439.0,110.2082,110.2867,110.2082,110.2671,14439.0
2025-01-30 15:15:00,112.32,112.37,112.3,112.35,10428.0,110.2867,110.3358,110.2671,110.3162,10428.0
2025-01-30 15:20:00,112.34,112.37,112.32,112.37,18260.0,110.3063,110.3358,110.2867,110.3358,18260.0
2025-01-30 15:25:00,112.36,112.4,112.29,112.29,29698.0,110.326,110.3653,110.2572,110.2572,29698.0
2025-01-30 15:30:00,112.3,112.31,112.21,112.26,28993.0,110.2671,110.2769,110.1787,110.2278,28993.0
2025-01-30 15:35:00,112.24,112.24,111.82,111.85,20008.0,110.2082,110.2082,109.7958,109.8252,20008.0
2025-01-30 15:40:00,111.84,111.84,111.53,111.57,22174.0,109.8154,109.8154,109.511,109.5503,22174.0
2025-01-30 15:45:00,111.57,111.84,111.55,111.84,43763.0,109.5503,109.8154,109.5306,109.8154,43763.0
2025-01-30 15:50:00,111.84,112.1,111.84,112.08,38898.0,109.8154,110.0707,109.8154,110.0511,38898.0
2025-01-30 15:55:00,112.04,112.35,112.03,112.26,138160.0,110.0118,110.3162,110.002,110.2278,138160.0
2025-01-31 09:30:00,112.26,112.3,111.88,112.17,42125.0,110.2278,110.2671,109.8547,110.1394,42125.0
2025-01-31 09:35:00,112.18,112.45,112.17,112.33,17608.0,110.1492,110.4144,110.1394,110.2965,17608.0
2025-01-31 09:40:00,112.33,112.38,112.14,112.14,8101.0,110.2965,110.3456,110.11,110.11,8101.0
2025-01-31 09:45:00,112.13,112.21,112.09,112.15,7473.0,110.1001,110.1787,110.0609,110.1198,7473.0
2025-01-31 09:50:00,112.14,112.19,112.04,112.12,7654.0,110.11,110.1591,110.0118,110.0903,7654.0
2025-01-31 09:55:00,112.13,112.14,111.93,112.04,11489.0,110.1001,110.11,109.9038,110.0118,11489.0
2025-01-31 10:00:00,112.04,112.24,111.97,112.16,17273.0,110.0118,110.2082,109.943,110.1296,17273.0
2025-01-31 10:05:00,112.14,112.17,112.05,112.16,4836.0,110.11,110.1394,110.0216,110.1296,4836.0
2025-01-31 10:10:00,112.16,112.17,111.96,112.03,14486.0,110.1296,110.1394,109.9332,110.002,14486.0
2025-01-31 10:15:00,112.01,112.08,111.95,112.06,13564.0,109.9823,110.0511,109.9234,110.0314,13564.0
2025-01-31 10:20:00,112.08,112.12,112.0,112.07,18812.0,110.0511,110.0903,109.9725,110.0412,18812.0
2025-01-31 10:25:00,112.12,112.26,112.11,112.23,13677.0,110.0903,110.2278,110.0805,110.1983,13677.0
2025-01-31 10:30:00,112.22,112.24,112.17,112.22,8944.0,110.1885,110.2082,110.1394,110.1885,8944.0
2025-01-31 10:35:00,112.23,112.27,112.13,112.26,9404.0,110.1983,110.2376,110.1001,110.2278,9404.0
2025-01-31 10:40:00,112.26,112.32,112.25,112.3,6625.0,110.2278,110.2867,110.218,110.2671,6625.0
2025-01-31 10:45:00,112.29,112.36,112.26,112.32,8413.0,110.2572,110.326,110.2278,110.2867,8413.0
2025-01-31 10:50:00,112.33,112.41,112.31,112.34,6685.0,110.2965,110.3751,110.2769,110.3063,6685.0
2025-01-31 10:55:00,112.34,112.38,112.32,112.35,6622.0,110.3063,110.3456,110.2867,110.3162,6622.0
2025-01-31 11:00:00,112.36,112.38,112.33,112.34,5591.0,110.326,110.3456,110.2965,110.3063,5591.0
2025-01-31 11:05:00,112.34,112.39,112.32,112.37,10242.0,110.3063,110.3554,110.2867,110.3358,10242.0
2025-01-31 11:10:00,112.37,112.38,112.19,112.19,4037.0,110.3358,110.3456,110.1591,110.1591,4037.0
2025-01-31 11:15:00,112.18,112.21,112.08,112.11,7996.0,110.1492,110.1787,110.0511,110.0805,7996.0
2025-01-31 11:20:00,112.08,112.1,112.02,112.04,12793.0,110.0511,110.0707,109.9921,110.0118,12793.0
2025-01-31 11:25:00,112.02,112.12,112.02,112.12,10956.0,109.9921,110.0903,109.9921,110.0903,10956.0
2025-01-31 11:30:00,112.12,112.18,112.07,112.09,6045.0,110.0903,110.1492,110.0412,110.0609,6045.0
2025-01-31 11:35:00,112.08,112.24,112.07,112.23,13426.0,110.0511,110.2082,110.0412,110.1983,13426.0
2025-01-31 11:40:00,112.22,112.31,112.17,112.26,9082.0,110.1885,110.2769,110.1394,110.2278,9082.0
2025-01-31 11:45:00,112.25,112.29,111.97,111.98,15944.0,110.218,110.2572,109.943,109.9529,15944.0
2025-01-31 11:50:00,111.98,112.02,111.78,111.79,23584.0,109.9529,109.9921,109.7565,109.7663,23584.0
2025-01-31 11:55:00,111.8,111.91,111.78,111.87,14901.0,109.7761,109.8841,109.7565,109.8449,14901.0
2025-01-31 12:00:00,111.87,111.93,111.81,111.83,9382.0,109.8449,109.9038,109.7859,109.8056,9382.0
2025-01-31 12:05:00,111.83,111.85,111.75,111.82,11501.0,109.8056,109.8252,109.727,109.7958,11501.0
2025-01-31 12:10:00,111.86,111.89,111.79,111.88,10253.0,109.835,109.8645,109.7663,109.8547,10253.0
2025-01-31 12:15:00,111.88,111.88,111.78,111.8,13804.0,109.8547,109.8547,109.7565,109.7761,13804.0
2025-01-31 12:20:00,111.8,111.9,111.78,111.79,18654.0,109.7761,109.8743,109.7565,109.7663,18654.0
2025-01-31 12:25:00,111.78,111.78,111.71,111.73,30944.0,109.7565,109.7565,109.6877,109.7074,30944.0
2025-01-31 12:30:00,111.74,111.8,111.74,111.77,11167.0,109.7172,109.7761,109.7172,109.7467,11167.0
2025-01-31 12:35:00,111.77,111.81,111.75,111.76,14661.0,109.7467,109.7859,109.727,109.7368,14661.0
2025-01-31 12:40:00,111.75,111.86,111.7,111.72,37125.0,109.727,109.835,109.6779,109.6976,37125.0
2025-01-31 12:45:00,111.73,111.76,111.7,111.73,11760.0,109.7074,109.7368,109.6779,109.7074,11760.0
2025-01-31 12:50:00,111.73,111.74,111.66,111.66,20650.0,109.7074,109.7172,109.6387,109.6387,20650.0
2025-01-31 12:55:00,111.66,111.67,111.46,111.5,15827.0,109.6387,109.6485,109.4423,109.4816,15827.0
2025-01-31 13:00:00,111.49,111.54,111.47,111.53,12848.0,109.4717,109.5208,109.4521,109.511,12848.0
2025-01-31 13:05:00,111.52,111.61,111.52,111.61,11321.0,109.5012,109.5896,109.5012,109.5896,11321.0
2025-01-31 13:10:00,111.61,111.61,111.56,111.58,12214.0,109.5896,109.5896,109.5405,109.5601,12214.0
2025-01-31 13:15:00,111.59,111.64,111.53,111.54,15553.0,109.5699,109.619,109.511,109.5208,15553.0
2025-01-31 13:20:00,111.46,111.56,111.44,111.56,11645.0,109.4423,109.5405,109.4226,109.5405,11645.0
2025-01-31 13:25:00,111.54,111.6,111.49,111.55,16097.0,109.5208,109.5797,109.4717,109.5306,16097.0
2025-01-31 13:30:00,111.55,111.6,111.46,111.48,32544.0,109.5306,109.5797,109.4423,109.4619,32544.0
2025-01-31 13:35:00,111.46,111.51,111.44,111.44,10860.0,109.4423,109.4914,109.4226,109.4226,10860.0
2025-01-31 13:40:00,111.47,111.56,111.45,111.56,10161.0,109.4521,109.5405,109.4325,109.5405,10161.0
2025-01-31 13:45:00,111.55,111.62,111.53,111.57,12758.0,109.5306,109.5994,109.511,109.5503,12758.0
2025-01-31 13:50:00,111.57,111.6,111.52,111.58,11616.0,109.5503,109.5797,109.5012,109.5601,11616.0
2025-01-31 13:55:00,111.59,111.63,111.51,111.55,17823.0,109.5699,109.6092,109.4914,109.5306,17823.0
2025-01-31 14:00:00,111.56,111.58,111.5,111.54,15854.0,109.5405,109.5601,109.4816,109.5208,15854.0
2025-01-31 14:05:00,111.52,111.53,111.37,111.4,12701.0,109.5012,109.511,109.3539,109.3834,12701.0
2025-01-31 14:10:00,111.39,111.53,111.39,111.49,14351.0,109.3735,109.511,109.3735,109.4717,14351.0
2025-01-31 14:15:00,111.5,111.52,111.48,111.51,10870.0,109.4816,109.5012,109.4619,109.4914,10870.0
2025-01-31 14:20:00,111.51,111.58,111.47,111.57,12663.0,109.4914,109.5601,109.4521,109.5503,12663.0
2025-01-31 14:25:00,111.56,111.59,111.48,111.53,13790.0,109.5405,109.5699,109.4619,109.511,13790.0
2025-01-31 14:30:00,111.53,111.64,111.53,111.58,20431.0,109.511,109.619,109.511,109.5601,20431.0
2025-01-31 14:35:00,111.58,111.62,111.54,111.58,12998.0,109.5601,109.5994,109.5208,109.5601,12998.0
2025-01-31 14:40:00,111.59,111.63,111.57,111.57,19404.0,109.5699,109.6092,109.5503,109.5503,19404.0
2025-01-31 14:45:00,111.56,111.68,111.54,111.68,14734.0,109.5405,109.6583,109.5208,109.6583,14734.0
2025-01-31 14:50:00,111.67,111.68,111.6,111.63,15359.0,109.6485,109.6583,109.5797,109.6092,15359.0
2025-01-31 14:55:00,111.63,111.8,111.62,111.78,21093.0,109.6092,109.7761,109.5994,109.7565,21093.0
2025-01-31 15:00:00,111.76,111.78,111.57,111.59,22059.0,109.7368,109.7565,109.5503,109.5699,22059.0
2025-01-31 15:05:00,111.59,111.62,111.49,111.5,17324.0,109.5699,109.5994,109.4717,109.4816,17324.0
2025-01-31 15:10:00,111.5,111.64,111.46,111.61,29918.0,109.4816,109.619,109.4423,109.5896,29918.0
2025-01-31 15:15:00,111.62,111.69,111.6,111.65,38577.0,109.5994,109.6681,109.5797,109.6288,38577.0
2025-01-31 15:20:00,111.65,111.79,111.65,111.78,16056.0,109.6288,109.7663,109.6288,109.7565,16056.0
2025-01-31 15:25:00,111.78,111.79,111.74,111.78,23743.0,109.7565,109.7663,109.7172,109.7565,23743.0
2025-01-31 15:30:00,111.78,111.79,111.67,111.69,25011.0,109.7565,109.7663,109.6485,109.6681,25011.0
2025-01-31 15:35:00,111.68,111.69,111.6,111.64,24622.0,109.6583,109.6681,109.5797,109.619,24622.0
2025-01-31 15:40:00,111.66,111.78,111.63,111.7,14727.0,109.6387,109.7565,109.6092,109.6779,14727.0
2025-01-31 15:45:00,111.7,112.01,111.7,112.01,30062.0,109.6779,109.9823,109.6779,109.9823,30062.0
2025-01-31 15:50:00,112.02,112.12,111.95,112.02,88687.0,109.9921,110.0903,109.9234,109.9921,88687.0
2025-01-31 15:55:00,112.03,112.18,111.89,111.96,272110.0,110.002,110.1492,109.8645,109.9332,272110.0
2025-02-03 09:30:00,111.98,112.1,111.2,112.09,77285.0,109.9529,110.0707,109.187,110.0609,77285.0
2025-02-03 09:35:00,112.01,112.35,111.96,112.35,17533.0,109.9823,110.3162,109.9332,110.3162,17533.0
2025-02-03 09:40:00,112.3,112.34,111.91,112.0,14114.0,110.2671,110.3063,109.8841,109.9725,14114.0
2025-02-03 09:45:00,112.02,112.5,112.0,112.46,19478.0,109.9921,110.4634,109.9725,110.4242,19478.0
2025-02-03 09:50:00,112.45,112.45,112.0,112.12,21358.0,110.4144,110.4144,109.9725,110.0903,21358.0
2025-02-03 09:55:00,112.09,112.14,111.86,111.9,13730.0,110.0609,110.11,109.835,109.8743,13730.0
2025-02-03 10:00:00,111.85,112.34,111.84,112.22,14045.0,109.8252,110.3063,109.8154,110.1885,14045.0
2025-02-03 10:05:00,112.2,112.32,112.12,112.12,12280.0,110.1689,110.2867,110.0903,110.0903,12280.0
2025-02-03 10:10:00,112.14,112.64,112.14,112.63,14723.0,110.11,110.6009,110.11,110.5911,14723.0
2025-02-03 10:15:00,112.64,112.73,112.47,112.53,37370.0,110.6009,110.6893,110.434,110.4929,37370.0
2025-02-03 10:20:00,112.53,112.91,112.44,112.81,29299.0,110.4929,110.866,110.4045,110.7678,29299.0
2025-02-03 10:25:00,112.8,113.09,112.7,112.91,28335.0,110.758,111.0428,110.6598,110.866,28335.0
2025-02-03 10:30:00,112.9,112.9,112.56,112.74,12949.0,110.8562,110.8562,110.5224,110.6991,12949.0
2025-02-03 10:35:00,112.76,112.78,112.64,112.75,11450.0,110.7187,110.7384,110.6009,110.7089,11450.0
2025-02-03 10:40:00,112.73,112.84,112.67,112.83,14151.0,110.6893,110.7973,110.6304,110.7875,14151.0
2025-02-03 10:45:00,112.86,112.95,112.72,112.82,11717.0,110.8169,110.9053,110.6795,110.7777,11717.0
2025-02-03 10:50:00,112.87,112.91,112.73,112.79,14778.0,110.8267,110.866,110.6893,110.7482,14778.0
2025-02-03 10:55:00,112.73,112.87,112.58,112.66,8809.0,110.6893,110.8267,110.542,110.6206,8809.0
2025-02-03 11:00:00,112.65,112.77,112.6,112.75,14917.0,110.6107,110.7286,110.5616,110.7089,14917.0
2025-02-03 11:05:00,112.73,112.8,112.6,112.77,18924.0,110.6893,110.758,110.5616,110.7286,18924.0
2025-02-03 11:10:00,112.77,113.07,112.77,113.07,23229.0,110.7286,111.0231,110.7286,111.0231,23229.0
2025-02-03 11:15:00,113.07,113.14,113.06,113.13,15335.0,111.0231,111.0919,111.0133,111.082,15335.0
2025-02-03 11:20:00,113.13,113.23,113.1,113.22,11985.0,111.082,111.1802,111.0526,111.1704,11985.0
2025-02-03 11:25:00,113.23,113.27,113.13,113.16,8338.0,111.1802,111.2195,111.082,111.1115,8338.0
2025-02-03 11:30:00,113.18,113.2,112.9,112.9,18864.0,111.1311,111.1508,110.8562,110.8562,18864.0
2025-02-03 11:35:00,112.9,113.0,112.9,112.99,22913.0,110.8562,110.9544,110.8562,110.9446,22913.0
2025-02-03 11:40:00,113.0,113.08,112.86,112.91,20248.0,110.9544,111.0329,110.8169,110.866,20248.0
2025-02-03 11:45:00,112.9,112.91,112.73,112.88,16181.0,110.8562,110.866,110.6893,110.8366,16181.0
2025-02-03 11:50:00,112.88,112.88,112.71,112.79,9452.0,110.8366,110.8366,110.6696,110.7482,9452.0
2025-02-03 11:55:00,112.77,112.86,112.74,112.84,11406.0,110.7286,110.8169,110.6991,110.7973,11406.0
2025-02-03 12:00:00,112.84,112.84,112.69,112.75,20095.0,110.7973,110.7973,110.65,110.7089,20095.0
2025-02-03 12:05:00,112.75,112.75,112.62,112.65,8374.0,110.7089,110.7089,110.5813,110.6107,8374.0
2025-02-03 12:10:00,112.66,112.69,112.52,112.54,7817.0,110.6206,110.65,110.4831,110.5027,7817.0
2025-02-03 12:15:00,112.5,112.5,112.36,112.39,5660.0,110.4634,110.4634,110.326,110.3554,5660.0
2025-02-03 12:20:00,112.4,112.54,112.36,112.53,11104.0,110.3653,110.5027,110.326,110.4929,11104.0
2025-02-03 12:25:00,112.54,112.8,112.53,112.69,15003.0,110.5027,110.758,110.4929,110.65,15003.0
2025-02-03 12:30:00,112.69,112.7,112.56,112.59,12352.0,110.65,110.6598,110.5224,110.5518,12352.0
2025-02-03 12:35:00,112.57,112.65,112.54,112.58,6921.0,110.5322,110.6107,110.5027,110.542,6921.0
2025-02-03 12:40:00,112.55,112.58,112.45,112.54,11003.0,110.5125,110.542,110.4144,110.5027,11003.0
2025-02-03 12:45:00,112.55,112.62,112.53,112.59,11856.0,110.5125,110.5813,110.4929,110.5518,11856.0
2025-02-03 12:50:00,112.57,112.69,112.56,112.65,30716.0,110.5322,110.65,110.5224,110.6107,30716.0
2025-02-03 12:55:00,112.66,112.86,112.57,112.84,15423.0,110.6206,110.8169,110.5322,110.7973,15423.0
2025-02-03 13:00:00,112.85,112.87,112.71,112.71,11952.0,110.8071,110.8267,110.6696,110.6696,11952.0
2025-02-03 13:05:00,112.73,112.89,112.72,112.75,5625.0,110.6893,110.8464,110.6795,110.7089,5625.0
2025-02-03 13:10:00,112.71,112.86,112.68,112.74,7369.0,110.6696,110.8169,110.6402,110.6991,7369.0
2025-02-03 13:15:00,112.76,112.88,112.76,112.79,7064.0,110.7187,110.8366,110.7187,110.7482,7064.0
2025-02-03 13:20:00,112.79,112.9,112.78,112.88,6364.0,110.7482,110.8562,110.7384,110.8366,6364.0
2025-02-03 13:25:00,112.88,112.97,112.87,112.89,13894.0,110.8366,110.9249,110.8267,110.8464,13894.0
2025-02-03 13:30:00,112.9,113.0,112.84,113.0,8809.0,110.8562,110.9544,110.7973,110.9544,8809.0
2025-02-03 13:35:00,112.98,112.98,112.83,112.91,7733.0,110.9348,110.9348,110.7875,110.866,7733.0
2025-02-03 13:40:00,112.89,112.95,112.86,112.9,10297.0,110.8464,110.9053,110.8169,110.8562,10297.0
2025-02-03 13:45:00,112.91,112.98,112.91,112.94,9450.0,110.866,110.9348,110.866,110.8955,9450.0
2025-02-03 13:50:00,112.94,113.04,112.94,113.03,22313.0,110.8955,110.9937,110.8955,110.9839,22313.0
2025-02-03 13:55:00,113.01,113.01,112.94,112.96,15839.0,110.9642,110.9642,110.8955,110.9151,15839.0
2025-02-03 14:00:00,112.96,112.97,112.8,112.91,60702.0,110.9151,110.9249,110.758,110.866,60702.0
2025-02-03 14:05:00,112.89,112.97,112.88,112.96,16677.0,110.8464,110.9249,110.8366,110.9151,16677.0
2025-02-03 14:10:00,112.96,113.1,112.95,113.08,16927.0,110.9151,111.0526,110.9053,111.0329,16927.0
2025-02-03 14:15:00,113.08,113.11,113.03,113.11,16796.0,111.0329,111.0624,110.9839,111.0624,16796.0
2025-02-03 14:20:00,113.11,113.12,113.02,113.02,15513.0,111.0624,111.0722,110.974,110.974,15513.0
2025-02-03 14:25:00,113.03,113.11,113.01,113.04,34968.0,110.9839,111.0624,110.9642,110.9937,34968.0
2025-02-03 14:30:00,113.04,113.2,113.03,113.16,49266.0,110.9937,111.1508,110.9839,111.1115,49266.0
2025-02-03 14:35:00,113.15,113.16,113.06,113.13,15474.0,111.1017,111.1115,111.0133,111.082,15474.0
2025-02-03 14:40:00,113.12,113.22,113.11,113.22,6099.0,111.0722,111.1704,111.0624,111.1704,6099.0
2025-02-03 14:45:00,113.22,113.34,113.21,113.33,10819.0,111.1704,111.2882,111.1606,111.2784,10819.0
2025-02-03 14:50:00,113.33,113.39,113.29,113.3,13001.0,111.2784,111.3373,111.2391,111.249,13001.0
2025-02-03 14:55:00,113.3,113.32,113.27,113.32,15873.0,111.249,111.2686,111.2195,111.2686,15873.0
2025-02-03 15:00:00,113.32,113.36,113.18,113.18,35315.0,111.2686,111.3079,111.1311,111.1311,35315.0
2025-02-03 15:05:00,113.18,113.31,113.17,113.26,14287.0,111.1311,111.2588,111.1213,111.2097,14287.0
2025-02-03 15:10:00,113.26,113.28,113.2,113.25,12849.0,111.2097,111.2293,111.1508,111.1999,12849.0
2025-02-03 15:15:00,113.25,113.26,113.12,113.13,16113.0,111.1999,111.2097,111.0722,111.082,16113.0
2025-02-03 15:20:00,113.13,113.17,113.04,113.05,18638.0,111.082,111.1213,110.9937,111.0035,18638.0
2025-02-03 15:25:00,113.05,113.06,113.01,113.04,12339.0,111.0035,111.0133,110.9642,110.9937,12339.0
2025-02-03 15:30:00,113.04,113.06,113.0,113.05,10890.0,110.9937,111.0133,110.9544,111.0035,10890.0
2025-02-03 15:35:00,113.07,113.13,113.04,113.07,12412.0,111.0231,111.082,110.9937,111.0231,12412.0
2025-02-03 15:40:00,113.06,113.24,113.0,113.24,21758.0,111.0133,111.1901,110.9544,111.1901,21758.0
2025-02-03 15:45:00,113.22,113.3,113.21,113.3,35263.0,111.1704,111.249,111.1606,111.249,35263.0
2025-02-03 15:50:00,113.3,113.36,113.18,113.34,60403.0,111.249,111.3079,111.1311,111.2882,60403.0
2025-02-03 15:55:00,113.34,113.46,113.18,113.22,163221.0,111.2882,111.4061,111.1311,111.1704,163221.0
2025-02-04 09:30:00,112.64,112.64,111.66,111.7,61571.0,110.6009,110.6009,109.6387,109.6779,61571.0
2025-02-04 09:35:00,111.8,112.07,111.69,111.8,33061.0,109.7761,110.0412,109.6681,109.7761,33061.0
2025-02-04 09:40:00,111.77,111.88,111.4,111.46,11138.0,109.7467,109.8547,109.3834,109.4423,11138.0
2025-02-04 09:45:00,111.43,111.68,111.38,111.47,14385.0,109.4128,109.6583,109.3637,109.4521,14385.0
2025-02-04 09:50:00,111.44,111.54,111.32,111.47,12798.0,109.4226,109.5208,109.3048,109.4521,12798.0
2025-02-04 09:55:00,111.48,111.58,111.39,111.55,18330.0,109.4619,109.5601,109.3735,109.5306,18330.0
2025-02-04 10:00:00,111.57,111.81,111.57,111.73,36694.0,109.5503,109.7859,109.5503,109.7074,36694.0
2025-02-04 10:05:00,111.7,111.89,111.63,111.73,16790.0,109.6779,109.8645,109.6092,109.7074,16790.0
2025-02-04 10:10:00,111.75,112.57,111.72,112.57,28544.0,109.727,110.5322,109.6976,110.5322,28544.0
2025-02-04 10:15:00,112.55,112.73,112.41,112.46,31692.0,110.5125,110.6893,110.3751,110.4242,31692.0
2025-02-04 10:20:00,112.55,112.61,112.38,112.41,8168.0,110.5125,110.5715,110.3456,110.3751,8168.0
2025-02-04 10:25:00,112.42,112.58,112.38,112.46,8281.0,110.3849,110.542,110.3456,110.4242,8281.0
2025-02-04 10:30:00,112.43,112.55,112.37,112.37,6477.0,110.3947,110.5125,110.3358,110.3358,6477.0
2025-02-04 10:35:00,112.35,112.37,112.21,112.23,8661.0,110.3162,110.3358,110.1787,110.1983,8661.0
2025-02-04 10:40:00,112.2,112.21,112.06,112.15,8948.0,110.1689,110.1787,110.0314,110.1198,8948.0
2025-02-04 10:45:00,112.16,112.22,112.03,112.07,6588.0,110.1296,110.1885,110.002,110.0412,6588.0
2025-02-04 10:50:00,112.06,112.18,112.05,112.14,5414.0,110.0314,110.1492,110.0216,110.11,5414.0
2025-02-04 10:55:00,112.17,112.28,112.14,112.24,11763.0,110.1394,110.2474,110.11,110.2082,11763.0
2025-02-04 11:00:00,112.25,112.36,112.25,112.28,8911.0,110.218,110.326,110.218,110.2474,8911.0
2025-02-04 11:05:00,112.35,112.55,112.31,112.55,5141.0,110.3162,110.5125,110.2769,110.5125,5141.0
2025-02-04 11:10:00,112.6,112.65,112.52,112.64,5042.0,110.5616,110.6107,110.4831,110.6009,5042.0
2025-02-04 11:15:00,112.66,112.73,112.64,112.67,6858.0,110.6206,110.6893,110.6009,110.6304,6858.0
2025-02-04 11:20:00,112.65,112.73,112.62,112.73,6321.0,110.6107,110.6893,110.5813,110.6893,6321.0
2025-02-04 11:25:00,112.73,112.78,112.69,112.72,3216.0,110.6893,110.7384,110.65,110.6795,3216.0
2025-02-04 11:30:00,112.7,112.75,112.64,112.64,10109.0,110.6598,110.7089,110.6009,110.6009,10109.0
2025-02-04 11:35:00,112.63,112.66,112.57,112.61,7364.0,110.5911,110.6206,110.5322,110.5715,7364.0
2025-02-04 11:40:00,112.61,112.68,112.59,112.65,7657.0,110.5715,110.6402,110.5518,110.6107,7657.0
2025-02-04 11:45:00,112.67,112.68,112.52,112.63,9032.0,110.6304,110.6402,110.4831,110.5911,9032.0
2025-02-04 11:50:00,112.62,112.63,112.5,112.61,5590.0,110.5813,110.5911,110.4634,110.5715,5590.0
2025-02-04 11:55:00,112.61,112.63,112.55,112.59,4900.0,110.5715,110.5911,110.5125,110.5518,4900.0
2025-02-04 12:00:00,112.65,112.68,112.6,112.62,5773.0,110.6107,110.6402,110.5616,110.5813,5773.0
2025-02-04 12:05:00,112.62,112.7,112.62,112.69,21428.0,110.5813,110.6598,110.5813,110.65,21428.0
2025-02-04 12:10:00,112.7,112.74,112.65,112.66,8193.0,110.6598,110.6991,110.6107,110.6206,8193.0
2025-02-04 12:15:00,112.67,112.75,112.65,112.72,6988.0,110.6304,110.7089,110.6107,110.6795,6988.0
2025-02-04 12:20:00,112.72,112.76,112.65,112.71,16876.0,110.6795,110.7187,110.6107,110.6696,16876.0
2025-02-04 12:25:00,112.72,112.79,112.7,112.73,4677.0,110.6795,110.7482,110.6598,110.6893,4677.0
2025-02-04 12:30:00,112.73,112.78,112.59,112.63,6086.0,110.6893,110.7384,110.5518,110.5911,6086.0
2025-02-04 12:35:00,112.65,112.74,112.62,112.67,8544.0,110.6107,110.6991,110.5813,110.6304,8544.0
2025-02-04 12:40:00,112.69,112.69,112.57,112.59,7836.0,110.65,110.65,110.5322,110.5518,7836.0
2025-02-04 12:45:00,112.57,112.61,112.53,112.56,3214.0,110.5322,110.5715,110.4929,110.5224,3214.0
2025-02-04 12:50:00,112.56,112.6,112.52,112.56,3481.0,110.5224,110.5616,110.4831,110.5224,3481.0
2025-02-04 12:55:00,112.54,112.68,112.51,112.61,4576.0,110.5027,110.6402,110.4733,110.5715,4576.0
2025-02-04 13:00:00,112.59,112.75,112.59,112.72,3368.0,110.5518,110.7089,110.5518,110.6795,3368.0
2025-02-04 13:05:00,112.71,112.76,112.7,112.74,5476.0,110.6696,110.7187,110.6598,110.6991,5476.0
2025-02-04 13:10:00,112.76,112.77,112.71,112.76,3100.0,110.7187,110.7286,110.6696,110.7187,3100.0
2025-02-04 13:15:00,112.77,112.8,112.73,112.75,5503.0,110.7286,110.758,110.6893,110.7089,5503.0
2025-02-04 13:20:00,112.73,112.73,112.57,112.59,6528.0,110.6893,110.6893,110.5322,110.5518,6528.0
2025-02-04 13:25:00,112.59,112.59,112.48,112.53,4587.0,110.5518,110.5518,110.4438,110.4929,4587.0
2025-02-04 13:30:00,112.5,112.54,112.4,112.43,5531.0,110.4634,110.5027,110.3653,110.3947,5531.0
2025-02-04 13:35:00,112.41,112.43,112.26,112.26,2630.0,110.3751,110.3947,110.2278,110.2278,2630.0
2025-02-04 13:40:00,112.29,112.4,112.25,112.28,31052.0,110.2572,110.3653,110.218,110.2474,31052.0
2025-02-04 13:45:00,112.25,112.26,112.1,112.2,7472.0,110.218,110.2278,110.0707,110.1689,7472.0
2025-02-04 13:50:00,112.19,112.29,112.17,112.29,4032.0,110.1591,110.2572,110.1394,110.2572,4032.0
2025-02-04 13:55:00,112.26,112.29,112.22,112.23,5090.0,110.2278,110.2572,110.1885,110.1983,5090.0
2025-02-04 14:00:00,112.23,112.37,112.22,112.32,10495.0,110.1983,110.3358,110.1885,110.2867,10495.0
2025-02-04 14:05:00,112.3,112.42,112.3,112.4,11623.0,110.2671,110.3849,110.2671,110.3653,11623.0
2025-02-04 14:10:00,112.39,112.42,112.37,112.38,7410.0,110.3554,110.3849,110.3358,110.3456,7410.0
2025-02-04 14:15:00,112.37,112.4,112.31,112.31,7987.0,110.3358,110.3653,110.2769,110.2769,7987.0
2025-02-04 14:20:00,112.33,112.42,112.32,112.41,10994.0,110.2965,110.3849,110.2867,110.3751,10994.0
2025-02-04 14:25:00,112.44,112.54,112.43,112.48,7892.0,110.4045,110.5027,110.3947,110.4438,7892.0
2025-02-04 14:30:00,112.5,112.64,112.5,112.6,5493.0,110.4634,110.6009,110.4634,110.5616,5493.0
2025-02-04 14:35:00,112.61,112.61,112.5,112.54,3178.0,110.5715,110.5715,110.4634,110.5027,3178.0
2025-02-04 14:40:00,112.54,112.61,112.54,112.55,4903.0,110.5027,110.5715,110.5027,110.5125,4903.0
2025-02-04 14:45:00,112.57,112.59,112.54,112.57,9423.0,110.5322,110.5518,110.5027,110.5322,9423.0
2025-02-04 14:50:00,112.61,112.64,112.58,112.61,6354.0,110.5715,110.6009,110.542,110.5715,6354.0
2025-02-04 14:55:00,112.62,112.62,112.52,112.55,10356.0,110.5813,110.5813,110.4831,110.5125,10356.0
2025-02-04 15:00:00,112.56,112.57,112.49,112.5,9731.0,110.5224,110.5322,110.4536,110.4634,9731.0
2025-02-04 15:05:00,112.52,112.67,112.51,112.66,21652.0,110.4831,110.6304,110.4733,110.6206,21652.0
2025-02-04 15:10:00,112.65,112.83,112.65,112.81,9804.0,110.6107,110.7875,110.6107,110.7678,9804.0
2025-02-04 15:15:00,112.78,112.8,112.69,112.69,12629.0,110.7384,110.758,110.65,110.65,12629.0
2025-02-04 15:20:00,112.71,112.81,112.7,112.79,20236.0,110.6696,110.7678,110.6598,110.7482,20236.0
2025-02-04 15:25:00,112.77,112.78,112.63,112.64,9034.0,110.7286,110.7384,110.5911,110.6009,9034.0
2025-02-04 15:30:00,112.62,112.71,112.62,112.63,9710.0,110.5813,110.6696,110.5813,110.5911,9710.0
2025-02-04 15:35:00,112.62,112.62,112.5,112.53,20120.0,110.5813,110.5813,110.4634,110.4929,20120.0
2025-02-04 15:40:00,112.52,112.63,112.5,112.51,10785.0,110.4831,110.5911,110.4634,110.4733,10785.0
2025-02-04 15:45:00,112.53,112.59,112.48,112.58,17329.0,110.4929,110.5518,110.4438,110.542,17329.0
2025-02-04 15:50:00,112.6,112.66,112.51,112.55,32864.0,110.5616,110.6206,110.4733,110.5125,32864.0
2025-02-04 15:55:00,112.54,112.57,112.41,112.42,125164.0,110.5027,110.5322,110.3751,110.3849,125164.0
2025-02-05 09:30:00,113.14,113.27,112.45,113.0,38154.0,111.0919,111.2195,110.4144,110.9544,38154.0
2025-02-05 09:35:00,113.08,113.46,113.07,113.43,22553.0,111.0329,111.4061,111.0231,111.3766,22553.0
2025-02-05 09:40:00,113.43,113.46,113.17,113.17,5710.0,111.3766,111.4061,111.1213,111.1213,5710.0
2025-02-05 09:45:00,113.17,113.17,112.8,112.81,7845.0,111.1213,111.1213,110.758,110.7678,7845.0
2025-02-05 09:50:00,112.76,112.76,112.55,112.67,6066.0,110.7187,110.7187,110.5125,110.6304,6066.0
2025-02-05 09:55:00,112.68,112.83,112.67,112.83,11253.0,110.6402,110.7875,110.6304,110.7875,11253.0
2025-02-05 10:00:00,112.88,113.09,112.8,112.96,13461.0,110.8366,111.0428,110.758,110.9151,13461.0
2025-02-05 10:05:00,112.92,113.03,112.75,113.0,6780.0,110.8758,110.9839,110.7089,110.9544,6780.0
2025-02-05 10:10:00,112.97,113.02,112.9,112.9,7111.0,110.9249,110.974,110.8562,110.8562,7111.0
2025-02-05 10:15:00,112.9,113.12,112.89,113.05,12033.0,110.8562,111.0722,110.8464,111.0035,12033.0
2025-02-05 10:20:00,113.13,113.2,113.01,113.2,23380.0,111.082,111.1508,110.9642,111.1508,23380.0
2025-02-05 10:25:00,113.22,113.36,113.19,113.23,10410.0,111.1704,111.3079,111.141,111.1802,10410.0
2025-02-05 10:30:00,113.19,113.25,113.1,113.2,7146.0,111.141,111.1999,111.0526,111.1508,7146.0
2025-02-05 10:35:00,113.23,113.43,113.23,113.43,13520.0,111.1802,111.3766,111.1802,111.3766,13520.0
2025-02-05 10:40:00,113.43,113.47,113.37,113.43,8824.0,111.3766,111.4159,111.3177,111.3766,8824.0
2025-02-05 10:45:00,113.42,113.47,113.38,113.42,10067.0,111.3668,111.4159,111.3275,111.3668,10067.0
2025-02-05 10:50:00,113.43,113.46,113.31,113.31,13857.0,111.3766,111.4061,111.2588,111.2588,13857.0
2025-02-05 10:55:00,113.32,113.34,113.17,113.19,12643.0,111.2686,111.2882,111.1213,111.141,12643.0
2025-02-05 11:00:00,113.17,113.27,113.15,113.17,10651.0,111.1213,111.2195,111.1017,111.1213,10651.0
2025-02-05 11:05:00,113.16,113.24,113.16,113.22,11719.0,111.1115,111.1901,111.1115,111.1704,11719.0
2025-02-05 11:10:00,113.24,113.31,113.22,113.27,9067.0,111.1901,111.2588,111.1704,111.2195,9067.0
2025-02-05 11:15:00,113.23,113.32,113.19,113.29,6309.0,111.1802,111.2686,111.141,111.2391,6309.0
2025-02-05 11:20:00,113.29,113.35,113.26,113.35,4465.0,111.2391,111.2981,111.2097,111.2981,4465.0
2025-02-05 11:25:00,113.35,113.43,113.35,113.4,5018.0,111.2981,111.3766,111.2981,111.3472,5018.0
2025-02-05 11:30:00,113.43,113.52,113.41,113.47,14816.0,111.3766,111.465,111.357,111.4159,14816.0
2025-02-05 11:35:00,113.49,113.49,113.4,113.46,2820.0,111.4355,111.4355,111.3472,111.4061,2820.0
2025-02-05 11:40:00,113.47,113.56,113.44,113.48,5164.0,111.4159,111.5043,111.3864,111.4257,5164.0
2025-02-05 11:45:00,113.48,113.54,113.45,113.45,21948.0,111.4257,111.4846,111.3962,111.3962,21948.0
2025-02-05 11:50:00,113.43,113.53,113.39,113.52,7288.0,111.3766,111.4748,111.3373,111.465,7288.0
2025-02-05 11:55:00,113.5,113.51,113.33,113.35,4160.0,111.4453,111.4552,111.2784,111.2981,4160.0
2025-02-05 12:00:00,113.33,113.36,113.24,113.26,5476.0,111.2784,111.3079,111.1901,111.2097,5476.0
2025-02-05 12:05:00,113.27,113.31,113.25,113.29,3953.0,111.2195,111.2588,111.1999,111.2391,3953.0
2025-02-05 12:10:00,113.26,113.34,113.24,113.32,3604.0,111.2097,111.2882,111.1901,111.2686,3604.0
2025-02-05 12:15:00,113.32,113.43,113.29,113.29,8881.0,111.2686,111.3766,111.2391,111.2391,8881.0
2025-02-05 12:20:00,113.28,113.3,113.21,113.22,4182.0,111.2293,111.249,111.1606,111.1704,4182.0
2025-02-05 12:25:00,113.2,113.36,113.2,113.33,12075.0,111.1508,111.3079,111.1508,111.2784,12075.0
2025-02-05 12:30:00,113.32,113.37,113.28,113.33,2864.0,111.2686,111.3177,111.2293,111.2784,2864.0
2025-02-05 12:35:00,113.32,113.43,113.28,113.43,6406.0,111.2686,111.3766,111.2293,111.3766,6406.0
2025-02-05 12:40:00,113.41,113.46,113.39,113.4,4043.0,111.357,111.4061,111.3373,111.3472,4043.0
2025-02-05 12:45:00,113.42,113.52,113.42,113.51,3641.0,111.3668,111.465,111.3668,111.4552,3641.0
2025-02-05 12:50:00,113.49,113.57,113.49,113.49,3160.0,111.4355,111.5141,111.4355,111.4355,3160.0
2025-02-05 12:55:00,113.49,113.58,113.48,113.52,5775.0,111.4355,111.5239,111.4257,111.465,5775.0
2025-02-05 13:00:00,113.54,113.6,113.53,113.55,3654.0,111.4846,111.5435,111.4748,111.4944,3654.0
2025-02-05 13:05:00,113.53,113.55,113.5,113.53,4462.0,111.4748,111.4944,111.4453,111.4748,4462.0
2025-02-05 13:10:00,113.5,113.65,113.49,113.65,9356.0,111.4453,111.5926,111.4355,111.5926,9356.0
2025-02-05 13:15:00,113.66,113.72,113.6,113.61,9239.0,111.6024,111.6614,111.5435,111.5534,9239.0
2025-02-05 13:20:00,113.63,113.65,113.58,113.61,7759.0,111.573,111.5926,111.5239,111.5534,7759.0
2025-02-05 13:25:00,113.63,113.63,113.52,113.57,5903.0,111.573,111.573,111.465,111.5141,5903.0
2025-02-05 13:30:00,113.55,113.79,113.54,113.76,11548.0,111.4944,111.7301,111.4846,111.7006,11548.0
2025-02-05 13:35:00,113.76,113.76,113.64,113.66,5835.0,111.7006,111.7006,111.5828,111.6024,5835.0
2025-02-05 13:40:00,113.66,113.73,113.65,113.72,3746.0,111.6024,111.6712,111.5926,111.6614,3746.0
2025-02-05 13:45:00,113.72,113.78,113.67,113.73,9010.0,111.6614,111.7203,111.6123,111.6712,9010.0
2025-02-05 13:50:00,113.72,113.84,113.72,113.79,19629.0,111.6614,111.7792,111.6614,111.7301,19629.0
2025-02-05 13:55:00,113.8,113.82,113.73,113.77,20211.0,111.7399,111.7596,111.6712,111.7105,20211.0
2025-02-05 14:00:00,113.8,113.88,113.74,113.86,7242.0,111.7399,111.8185,111.681,111.7988,7242.0
2025-02-05 14:05:00,113.87,113.95,113.83,113.83,9650.0,111.8086,111.8872,111.7694,111.7694,9650.0
2025-02-05 14:10:00,113.84,113.87,113.8,113.85,8907.0,111.7792,111.8086,111.7399,111.789,8907.0
2025-02-05 14:15:00,113.85,113.88,113.84,113.85,8654.0,111.789,111.8185,111.7792,111.789,8654.0
2025-02-05 14:20:00,113.87,113.91,113.85,113.88,8657.0,111.8086,111.8479,111.789,111.8185,8657.0
2025-02-05 14:25:00,113.9,113.96,113.89,113.96,11032.0,111.8381,111.897,111.8283,111.897,11032.0
2025-02-05 14:30:00,113.95,113.95,113.87,113.89,5497.0,111.8872,111.8872,111.8086,111.8283,5497.0
2025-02-05 14:35:00,113.9,113.93,113.84,113.84,12791.0,111.8381,111.8676,111.7792,111.7792,12791.0
2025-02-05 14:40:00,113.84,113.84,113.81,113.83,4318.0,111.7792,111.7792,111.7497,111.7694,4318.0
2025-02-05 14:45:00,113.82,113.82,113.64,113.66,7073.0,111.7596,111.7596,111.5828,111.6024,7073.0
2025-02-05 14:50:00,113.67,113.7,113.65,113.68,4908.0,111.6123,111.6417,111.5926,111.6221,4908.0
2025-02-05 14:55:00,113.68,113.7,113.63,113.7,4963.0,111.6221,111.6417,111.573,111.6417,4963.0
2025-02-05 15:00:00,113.7,113.74,113.67,113.73,7854.0,111.6417,111.681,111.6123,111.6712,7854.0
2025-02-05 15:05:00,113.73,113.76,113.64,113.68,5959.0,111.6712,111.7006,111.5828,111.6221,5959.0
2025-02-05 15:10:00,113.7,113.72,113.67,113.71,7238.0,111.6417,111.6614,111.6123,111.6515,7238.0
2025-02-05 15:15:00,113.7,113.91,113.68,113.91,42913.0,111.6417,111.8479,111.6221,111.8479,42913.0
2025-02-05 15:20:00,113.93,114.05,113.91,114.04,27220.0,111.8676,111.9854,111.8479,111.9756,27220.0
2025-02-05 15:25:00,114.04,114.05,113.93,113.93,14583.0,111.9756,111.9854,111.8676,111.8676,14583.0
2025-02-05 15:30:00,113.93,114.01,113.85,113.86,15215.0,111.8676,111.9461,111.789,111.7988,15215.0
2025-02-05 15:35:00,113.86,113.95,113.82,113.84,12755.0,111.7988,111.8872,111.7596,111.7792,12755.0
2025-02-05 15:40:00,113.86,114.02,113.85,113.97,31443.0,111.7988,111.9559,111.789,111.9068,31443.0
2025-02-05 15:45:00,113.97,114.08,113.95,114.08,47767.0,111.9068,112.0148,111.8872,112.0148,47767.0
2025-02-05 15:50:00,114.1,114.21,114.02,114.06,90844.0,112.0345,112.1425,111.9559,111.9952,90844.0
2025-02-05 15:55:00,114.06,114.06,113.82,113.85,154552.0,111.9952,111.9952,111.7596,111.789,154552.0
2025-02-06 09:30:00,114.03,114.14,113.86,113.93,45183.0,111.9658,112.0738,111.7988,111.8676,45183.0
2025-02-06 09:35:00,113.93,114.12,113.65,113.78,8430.0,111.8676,112.0541,111.5926,111.7203,8430.0
2025-02-06 09:40:00,113.79,114.04,113.79,113.9,17853.0,111.7301,111.9756,111.7301,111.8381,17853.0
2025-02-06 09:45:00,113.93,113.97,113.75,113.87,10775.0,111.8676,111.9068,111.6908,111.8086,10775.0
2025-02-06 09:50:00,113.83,113.91,113.66,113.72,20283.0,111.7694,111.8479,111.6024,111.6614,20283.0
2025-02-06 09:55:00,113.73,113.85,113.7,113.84,13480.0,111.6712,111.789,111.6417,111.7792,13480.0
2025-02-06 10:00:00,113.84,114.03,113.83,114.0,32460.0,111.7792,111.9658,111.7694,111.9363,32460.0
2025-02-06 10:05:00,114.02,114.08,113.82,113.82,19049.0,111.9559,112.0148,111.7596,111.7596,19049.0
2025-02-06 10:10:00,113.84,113.89,113.78,113.78,11871.0,111.7792,111.8283,111.7203,111.7203,11871.0
2025-02-06 10:15:00,113.8,113.84,113.66,113.73,27089.0,111.7399,111.7792,111.6024,111.6712,27089.0
2025-02-06 10:20:00,113.73,113.75,113.47,113.48,22317.0,111.6712,111.6908,111.4159,111.4257,22317.0
2025-02-06 10:25:00,113.48,113.5,113.36,113.48,27146.0,111.4257,111.4453,111.3079,111.4257,27146.0
2025-02-06 10:30:00,113.47,113.64,113.45,113.59,12676.0,111.4159,111.5828,111.3962,111.5337,12676.0
2025-02-06 10:35:00,113.57,113.9,113.56,113.85,13799.0,111.5141,111.8381,111.5043,111.789,13799.0
2025-02-06 10:40:00,113.9,114.07,113.87,114.07,7910.0,111.8381,112.005,111.8086,112.005,7910.0
2025-02-06 10:45:00,114.05,114.1,114.0,114.09,10325.0,111.9854,112.0345,111.9363,112.0247,10325.0
2025-02-06 10:50:00,114.09,114.18,114.05,114.14,9057.0,112.0247,112.113,111.9854,112.0738,9057.0
2025-02-06 10:55:00,114.16,114.18,113.95,114.0,15464.0,112.0934,112.113,111.8872,111.9363,15464.0
2025-02-06 11:00:00,114.0,114.12,113.93,114.07,17550.0,111.9363,112.0541,111.8676,112.005,17550.0
2025-02-06 11:05:00,114.05,114.1,113.99,114.03,7571.0,111.9854,112.0345,111.9265,111.9658,7571.0
2025-02-06 11:10:00,114.01,114.14,113.95,114.14,13481.0,111.9461,112.0738,111.8872,112.0738,13481.0
2025-02-06 11:15:00,114.14,114.3,114.13,114.3,12129.0,112.0738,112.2309,112.0639,112.2309,12129.0
2025-02-06 11:20:00,114.31,114.34,114.26,114.29,13650.0,112.2407,112.2701,112.1916,112.221,13650.0
2025-02-06 11:25:00,114.31,114.34,114.25,114.26,8196.0,112.2407,112.2701,112.1818,112.1916,8196.0
2025-02-06 11:30:00,114.28,114.42,114.26,114.39,43887.0,112.2112,112.3487,112.1916,112.3192,43887.0
2025-02-06 11:35:00,114.39,114.42,114.26,114.27,8923.0,112.3192,112.3487,112.1916,112.2014,8923.0
2025-02-06 11:40:00,114.24,114.31,114.22,114.31,9943.0,112.1719,112.2407,112.1523,112.2407,9943.0
2025-02-06 11:45:00,114.28,114.37,114.21,114.37,9126.0,112.2112,112.2996,112.1425,112.2996,9126.0
2025-02-06 11:50:00,114.36,114.5,114.33,114.5,17324.0,112.2898,112.4272,112.2603,112.4272,17324.0
2025-02-06 11:55:00,114.49,114.5,114.32,114.38,18092.0,112.4174,112.4272,112.2505,112.3094,18092.0
2025-02-06 12:00:00,114.38,114.42,114.32,114.34,10767.0,112.3094,112.3487,112.2505,112.2701,10767.0
2025-02-06 12:05:00,114.31,114.31,114.24,114.3,10674.0,112.2407,112.2407,112.1719,112.2309,10674.0
2025-02-06 12:10:00,114.3,114.37,114.28,114.34,8291.0,112.2309,112.2996,112.2112,112.2701,8291.0
2025-02-06 12:15:00,114.31,114.33,114.21,114.24,7677.0,112.2407,112.2603,112.1425,112.1719,7677.0
2025-02-06 12:20:00,114.26,114.26,114.18,114.18,3933.0,112.1916,112.1916,112.113,112.113,3933.0
2025-02-06 12:25:00,114.18,114.2,114.1,114.15,10157.0,112.113,112.1327,112.0345,112.0836,10157.0
2025-02-06 12:30:00,114.15,114.26,114.1,114.26,11499.0,112.0836,112.1916,112.0345,112.1916,11499.0
2025-02-06 12:35:00,114.25,114.3,114.23,114.29,8833.0,112.1818,112.2309,112.1621,112.221,8833.0
2025-02-06 12:40:00,114.3,114.33,114.24,114.32,12950.0,112.2309,112.2603,112.1719,112.2505,12950.0
2025-02-06 12:45:00,114.34,114.4,114.33,114.39,4661.0,112.2701,112.3291,112.2603,112.3192,4661.0
2025-02-06 12:50:00,114.38,114.41,114.31,114.33,4776.0,112.3094,112.3389,112.2407,112.2603,4776.0
2025-02-06 12:55:00,114.33,114.45,114.28,114.45,4946.0,112.2603,112.3781,112.2112,112.3781,4946.0
2025-02-06 13:00:00,114.42,114.53,114.41,114.5,9063.0,112.3487,112.4567,112.3389,112.4272,9063.0
2025-02-06 13:05:00,114.53,114.65,114.46,114.46,13949.0,112.4567,112.5745,112.388,112.388,13949.0
2025-02-06 13:10:00,114.5,114.55,114.47,114.48,6435.0,112.4272,112.4763,112.3978,112.4076,6435.0
2025-02-06 13:15:00,114.5,114.62,114.5,114.62,9070.0,112.4272,112.5451,112.4272,112.5451,9070.0
2025-02-06 13:20:00,114.62,114.73,114.62,114.73,12635.0,112.5451,112.6531,112.5451,112.6531,12635.0
2025-02-06 13:25:00,114.72,114.75,114.59,114.62,19260.0,112.6433,112.6727,112.5156,112.5451,19260.0
2025-02-06 13:30:00,114.61,114.68,114.6,114.6,5897.0,112.5353,112.604,112.5254,112.5254,5897.0
2025-02-06 13:35:00,114.59,114.6,114.51,114.58,8238.0,112.5156,112.5254,112.4371,112.5058,8238.0
2025-02-06 13:40:00,114.58,114.71,114.57,114.63,16921.0,112.5058,112.6334,112.496,112.5549,16921.0
2025-02-06 13:45:00,114.63,114.64,114.57,114.64,12609.0,112.5549,112.5647,112.496,112.5647,12609.0
2025-02-06 13:50:00,114.65,114.67,114.6,114.66,10131.0,112.5745,112.5942,112.5254,112.5843,10131.0
2025-02-06 13:55:00,114.66,114.75,114.65,114.71,5884.0,112.5843,112.6727,112.5745,112.6334,5884.0
2025-02-06 14:00:00,114.72,114.79,114.7,114.79,12154.0,112.6433,112.712,112.6236,112.712,12154.0
2025-02-06 14:05:00,114.78,114.88,114.77,114.82,41681.0,112.7022,112.8004,112.6924,112.7414,41681.0
2025-02-06 14:10:00,114.82,114.91,114.81,114.83,11183.0,112.7414,112.8298,112.7316,112.7513,11183.0
2025-02-06 14:15:00,114.82,114.86,114.75,114.78,9137.0,112.7414,112.7807,112.6727,112.7022,9137.0
2025-02-06 14:20:00,114.78,114.78,114.58,114.59,20847.0,112.7022,112.7022,112.5058,112.5156,20847.0
2025-02-06 14:25:00,114.59,114.65,114.54,114.59,17222.0,112.5156,112.5745,112.4665,112.5156,17222.0
2025-02-06 14:30:00,114.59,114.61,114.46,114.46,13333.0,112.5156,112.5353,112.388,112.388,13333.0
2025-02-06 14:35:00,114.45,114.54,114.42,114.54,23447.0,112.3781,112.4665,112.3487,112.4665,23447.0
2025-02-06 14:40:00,114.54,114.61,114.5,114.55,14816.0,112.4665,112.5353,112.4272,112.4763,14816.0
2025-02-06 14:45:00,114.55,114.63,114.54,114.61,12848.0,112.4763,112.5549,112.4665,112.5353,12848.0
2025-02-06 14:50:00,114.62,114.69,114.62,114.64,7059.0,112.5451,112.6138,112.5451,112.5647,7059.0
2025-02-06 14:55:00,114.63,114.67,114.61,114.63,9277.0,112.5549,112.5942,112.5353,112.5549,9277.0
2025-02-06 15:00:00,114.64,114.81,114.61,114.77,9862.0,112.5647,112.7316,112.5353,112.6924,9862.0
2025-02-06 15:05:00,114.78,114.86,114.78,114.81,13719.0,112.7022,112.7807,112.7022,112.7316,13719.0
2025-02-06 15:10:00,114.79,114.82,114.67,114.71,14962.0,112.712,112.7414,112.5942,112.6334,14962.0
2025-02-06 15:15:00,114.7,114.86,114.7,114.81,21012.0,112.6236,112.7807,112.6236,112.7316,21012.0
2025-02-06 15:20:00,114.8,114.81,114.72,114.75,11176.0,112.7218,112.7316,112.6433,112.6727,11176.0
2025-02-06 15:25:00,114.75,114.75,114.63,114.67,14802.0,112.6727,112.6727,112.5549,112.5942,14802.0
2025-02-06 15:30:00,114.66,114.7,114.48,114.5,59461.0,112.5843,112.6236,112.4076,112.4272,59461.0
2025-02-06 15:35:00,114.52,114.65,114.4,114.51,37092.0,112.4469,112.5745,112.3291,112.4371,37092.0
2025-02-06 15:40:00,114.53,114.69,114.51,114.52,25644.0,112.4567,112.6138,112.4371,112.4469,25644.0
2025-02-06 15:45:00,114.53,114.55,114.46,114.53,16732.0,112.4567,112.4763,112.388,112.4567,16732.0
2025-02-06 15:50:00,114.53,114.68,114.47,114.51,26659.0,112.4567,112.604,112.3978,112.4371,26659.0
2025-02-06 15:55:00,114.52,114.55,114.39,114.5,142220.0,112.4469,112.4763,112.3192,112.4272,142220.0
2025-02-07 09:30:00,114.18,114.45,113.92,114.01,37494.0,112.113,112.3781,111.8577,111.9461,37494.0
2025-02-07 09:35:00,114.1,114.22,113.98,114.09,21735.0,112.0345,112.1523,111.9167,112.0247,21735.0
2025-02-07 09:40:00,114.09,114.68,114.09,114.59,17040.0,112.0247,112.604,112.0247,112.5156,17040.0
2025-02-07 09:45:00,114.63,114.93,114.63,114.82,19165.0,112.5549,112.8495,112.5549,112.7414,19165.0
2025-02-07 09:50:00,114.89,115.08,114.89,115.05,29040.0,112.8102,112.9967,112.8102,112.9673,29040.0
2025-02-07 09:55:00,115.08,115.49,115.07,115.42,32334.0,112.9967,113.3993,112.9869,113.3306,32334.0
2025-02-07 10:00:00,115.39,115.53,115.06,115.33,53767.0,113.3011,113.4386,112.9771,113.2422,53767.0
2025-02-07 10:05:00,115.31,115.5,115.19,115.45,26924.0,113.2226,113.4091,113.1048,113.36,26924.0
2025-02-07 10:10:00,115.45,115.49,115.18,115.2,21266.0,113.36,113.3993,113.0949,113.1146,21266.0
2025-02-07 10:15:00,115.2,115.21,115.05,115.21,17842.0,113.1146,113.1244,112.9673,113.1244,17842.0
2025-02-07 10:20:00,115.21,115.29,115.08,115.16,13158.0,113.1244,113.2029,112.9967,113.0753,13158.0
2025-02-07 10:25:00,115.17,115.28,115.07,115.23,24695.0,113.0851,113.1931,112.9869,113.144,24695.0
2025-02-07 10:30:00,115.29,115.39,115.16,115.33,15268.0,113.2029,113.3011,113.0753,113.2422,15268.0
2025-02-07 10:35:00,115.35,115.38,115.17,115.24,22050.0,113.2619,113.2913,113.0851,113.1538,22050.0
2025-02-07 10:40:00,115.32,115.48,115.31,115.45,21462.0,113.2324,113.3895,113.2226,113.36,21462.0
2025-02-07 10:45:00,115.43,115.46,115.26,115.32,14974.0,113.3404,113.3699,113.1735,113.2324,14974.0
2025-02-07 10:50:00,115.3,115.46,114.96,114.98,19276.0,113.2128,113.3699,112.8789,112.8986,19276.0
2025-02-07 10:55:00,115.0,115.16,114.96,115.11,24504.0,112.9182,113.0753,112.8789,113.0262,24504.0
2025-02-07 11:00:00,115.14,115.19,115.03,115.19,11500.0,113.0557,113.1048,112.9476,113.1048,11500.0
2025-02-07 11:05:00,115.19,115.4,115.18,115.36,21237.0,113.1048,113.3109,113.0949,113.2717,21237.0
2025-02-07 11:10:00,115.38,115.38,115.23,115.33,20833.0,113.2913,113.2913,113.144,113.2422,20833.0
2025-02-07 11:15:00,115.34,115.51,115.34,115.47,15256.0,113.252,113.419,113.252,113.3797,15256.0
2025-02-07 11:20:00,115.48,115.58,115.47,115.49,18902.0,113.3895,113.4877,113.3797,113.3993,18902.0
2025-02-07 11:25:00,115.47,115.47,115.27,115.31,9382.0,113.3797,113.3797,113.1833,113.2226,9382.0
2025-02-07 11:30:00,115.3,115.46,115.29,115.4,14073.0,113.2128,113.3699,113.2029,113.3109,14073.0
2025-02-07 11:35:00,115.41,115.49,115.34,115.37,16271.0,113.3208,113.3993,113.252,113.2815,16271.0
2025-02-07 11:40:00,115.37,115.47,115.26,115.28,10452.0,113.2815,113.3797,113.1735,113.1931,10452.0
2025-02-07 11:45:00,115.28,115.37,115.27,115.35,10390.0,113.1931,113.2815,113.1833,113.2619,10390.0
2025-02-07 11:50:00,115.34,115.45,115.27,115.27,8547.0,113.252,113.36,113.1833,113.1833,8547.0
2025-02-07 11:55:00,115.3,115.37,115.25,115.34,14354.0,113.2128,113.2815,113.1637,113.252,14354.0
2025-02-07 12:00:00,115.31,115.37,115.21,115.32,12571.0,113.2226,113.2815,113.1244,113.2324,12571.0
2025-02-07 12:05:00,115.32,115.51,115.29,115.46,15671.0,113.2324,113.419,113.2029,113.3699,15671.0
2025-02-07 12:10:00,115.46,115.48,115.39,115.46,6524.0,113.3699,113.3895,113.3011,113.3699,6524.0
2025-02-07 12:15:00,115.46,115.5,115.35,115.5,9389.0,113.3699,113.4091,113.2619,113.4091,9389.0
2025-02-07 12:20:00,115.5,115.56,115.41,115.41,9203.0,113.4091,113.4681,113.3208,113.3208,9203.0
2025-02-07 12:25:00,115.43,115.5,115.43,115.43,10020.0,113.3404,113.4091,113.3404,113.3404,10020.0
2025-02-07 12:30:00,115.45,115.53,115.44,115.47,17870.0,113.36,113.4386,113.3502,113.3797,17870.0
2025-02-07 12:35:00,115.47,115.47,115.31,115.33,6951.0,113.3797,113.3797,113.2226,113.2422,6951.0
2025-02-07 12:40:00,115.33,115.36,115.26,115.26,12019.0,113.2422,113.2717,113.1735,113.1735,12019.0
2025-02-07 12:45:00,115.26,115.41,115.24,115.36,21648.0,113.1735,113.3208,113.1538,113.2717,21648.0
2025-02-07 12:50:00,115.34,115.4,115.33,115.39,9032.0,113.252,113.3109,113.2422,113.3011,9032.0
2025-02-07 12:55:00,115.39,115.39,115.2,115.23,14803.0,113.3011,113.3011,113.1146,113.144,14803.0
2025-02-07 13:00:00,115.21,115.3,115.21,115.24,27157.0,113.1244,113.2128,113.1244,113.1538,27157.0
2025-02-07 13:05:00,115.24,115.42,115.2,115.41,11656.0,113.1538,113.3306,113.1146,113.3208,11656.0
2025-02-07 13:10:00,115.42,115.45,115.27,115.45,35226.0,113.3306,113.36,113.1833,113.36,35226.0
2025-02-07 13:15:00,115.5,115.55,115.48,115.54,6944.0,113.4091,113.4582,113.3895,113.4484,6944.0
2025-02-07 13:20:00,115.54,115.59,115.52,115.58,10195.0,113.4484,113.4975,113.4288,113.4877,10195.0
2025-02-07 13:25:00,115.6,115.63,115.53,115.53,12109.0,113.5073,113.5368,113.4386,113.4386,12109.0
2025-02-07 13:30:00,115.55,115.59,115.53,115.54,6941.0,113.4582,113.4975,113.4386,113.4484,6941.0
2025-02-07 13:35:00,115.52,115.7,115.52,115.6,6623.0,113.4288,113.6055,113.4288,113.5073,6623.0
2025-02-07 13:40:00,115.62,115.63,115.52,115.53,8601.0,113.527,113.5368,113.4288,113.4386,8601.0
2025-02-07 13:45:00,115.53,115.63,115.52,115.62,8082.0,113.4386,113.5368,113.4288,113.527,8082.0
2025-02-07 13:50:00,115.62,115.64,115.54,115.56,7200.0,113.527,113.5466,113.4484,113.4681,7200.0
2025-02-07 13:55:00,115.54,115.57,115.48,115.51,10445.0,113.4484,113.4779,113.3895,113.419,10445.0
2025-02-07 14:00:00,115.5,115.56,115.49,115.5,16627.0,113.4091,113.4681,113.3993,113.4091,16627.0
2025-02-07 14:05:00,115.51,115.54,115.5,115.54,9598.0,113.419,113.4484,113.4091,113.4484,9598.0
2025-02-07 14:10:00,115.53,115.59,115.47,115.49,12712.0,113.4386,113.4975,113.3797,113.3993,12712.0
2025-02-07 14:15:00,115.48,115.59,115.48,115.58,8376.0,113.3895,113.4975,113.3895,113.4877,8376.0
2025-02-07 14:20:00,115.58,115.6,115.49,115.52,9767.0,113.4877,113.5073,113.3993,113.4288,9767.0
2025-02-07 14:25:00,115.52,115.58,115.42,115.43,16086.0,113.4288,113.4877,113.3306,113.3404,16086.0
2025-02-07 14:30:00,115.43,115.45,115.37,115.41,10484.0,113.3404,113.36,113.2815,113.3208,10484.0
2025-02-07 14:35:00,115.41,115.47,115.36,115.47,16798.0,113.3208,113.3797,113.2717,113.3797,16798.0
2025-02-07 14:40:00,115.51,115.58,115.51,115.54,8791.0,113.419,113.4877,113.419,113.4484,8791.0
2025-02-07 14:45:00,115.52,115.53,115.48,115.49,12998.0,113.4288,113.4386,113.3895,113.3993,12998.0
2025-02-07 14:50:00,115.5,115.51,115.39,115.42,10695.0,113.4091,113.419,113.3011,113.3306,10695.0
2025-02-07 14:55:00,115.42,115.43,115.31,115.33,13063.0,113.3306,113.3404,113.2226,113.2422,13063.0
2025-02-07 15:00:00,115.35,115.39,115.3,115.34,14378.0,113.2619,113.3011,113.2128,113.252,14378.0
2025-02-07 15:05:00,115.34,115.37,115.24,115.28,18404.0,113.252,113.2815,113.1538,113.1931,18404.0
2025-02-07 15:10:00,115.29,115.34,115.27,115.3,20517.0,113.2029,113.252,113.1833,113.2128,20517.0
2025-02-07 15:15:00,115.3,115.31,115.24,115.25,17025.0,113.2128,113.2226,113.1538,113.1637,17025.0
2025-02-07 15:20:00,115.25,115.37,115.25,115.35,36609.0,113.1637,113.2815,113.1637,113.2619,36609.0
2025-02-07 15:25:00,115.36,115.39,115.31,115.33,20643.0,113.2717,113.3011,113.2226,113.2422,20643.0
2025-02-07 15:30:00,115.35,115.4,115.29,115.33,24673.0,113.2619,113.3109,113.2029,113.2422,24673.0
2025-02-07 15:35:00,115.33,115.33,115.19,115.22,36918.0,113.2422,113.2422,113.1048,113.1342,36918.0
2025-02-07 15:40:00,115.22,115.22,115.1,115.15,43127.0,113.1342,113.1342,113.0164,113.0655,43127.0
2025-02-07 15:45:00,115.14,115.19,115.1,115.13,40565.0,113.0557,113.1048,113.0164,113.0458,40565.0
2025-02-07 15:50:00,115.13,115.21,115.07,115.1,66053.0,113.0458,113.1244,112.9869,113.0164,66053.0
2025-02-07 15:55:00,115.1,115.1,114.85,115.0,232100.0,113.0164,113.0164,112.7709,112.9182,232100.0
2025-02-10 09:30:00,114.99,115.2,114.8,114.89,35761.0,112.9084,113.1146,112.7218,112.8102,35761.0
2025-02-10 09:35:00,114.8,114.87,114.35,114.4,23152.0,112.7218,112.7905,112.28,112.3291,23152.0
2025-02-10 09:40:00,114.41,114.52,113.85,114.0,19727.0,112.3389,112.4469,111.789,111.9363,19727.0
2025-02-10 09:45:00,113.93,114.14,113.66,114.11,23191.0,111.8676,112.0738,111.6024,112.0443,23191.0
2025-02-10 09:50:00,114.09,114.31,114.04,114.23,10237.0,112.0247,112.2407,111.9756,112.1621,10237.0
2025-02-10 09:55:00,114.26,114.33,114.13,114.13,12066.0,112.1916,112.2603,112.0639,112.0639,12066.0
2025-02-10 10:00:00,114.18,114.22,114.0,114.13,8613.0,112.113,112.1523,111.9363,112.0639,8613.0
2025-02-10 10:05:00,114.19,114.59,114.13,114.56,10798.0,112.1229,112.5156,112.0639,112.4862,10798.0
2025-02-10 10:10:00,114.55,114.61,114.53,114.6,10577.0,112.4763,112.5353,112.4567,112.5254,10577.0
2025-02-10 10:15:00,114.58,114.58,114.42,114.45,7385.0,112.5058,112.5058,112.3487,112.3781,7385.0
2025-02-10 10:20:00,114.46,114.59,114.41,114.55,9706.0,112.388,112.5156,112.3389,112.4763,9706.0
2025-02-10 10:25:00,114.58,114.74,114.5,114.67,5253.0,112.5058,112.6629,112.4272,112.5942,5253.0
2025-02-10 10:30:00,114.71,114.78,114.61,114.7,5694.0,112.6334,112.7022,112.5353,112.6236,5694.0
2025-02-10 10:35:00,114.73,114.88,114.73,114.87,5159.0,112.6531,112.8004,112.6531,112.7905,5159.0
2025-02-10 10:40:00,114.84,114.98,114.81,114.97,6807.0,112.7611,112.8986,112.7316,112.8887,6807.0
2025-02-10 10:45:00,114.98,115.24,114.97,115.24,18977.0,112.8986,113.1538,112.8887,113.1538,18977.0
2025-02-10 10:50:00,115.28,115.36,115.24,115.32,6529.0,113.1931,113.2717,113.1538,113.2324,6529.0
2025-02-10 10:55:00,115.36,115.37,115.18,115.19,31363.0,113.2717,113.2815,113.0949,113.1048,31363.0
2025-02-10 11:00:00,115.25,115.29,115.05,115.21,12934.0,113.1637,113.2029,112.9673,113.1244,12934.0
2025-02-10 11:05:00,115.21,115.29,115.14,115.26,4944.0,113.1244,113.2029,113.0557,113.1735,4944.0
2025-02-10 11:10:00,115.26,115.28,115.08,115.19,16342.0,113.1735,113.1931,112.9967,113.1048,16342.0
2025-02-10 11:15:00,115.21,115.29,115.12,115.12,33337.0,113.1244,113.2029,113.036,113.036,33337.0
2025-02-10 11:20:00,115.14,115.24,115.07,115.17,13501.0,113.0557,113.1538,112.9869,113.0851,13501.0
2025-02-10 11:25:00,115.22,115.28,115.17,115.17,6543.0,113.1342,113.1931,113.0851,113.0851,6543.0
2025-02-10 11:30:00,115.19,115.23,115.08,115.09,6991.0,113.1048,113.144,112.9967,113.0066,6991.0
2025-02-10 11:35:00,115.09,115.12,115.06,115.12,4488.0,113.0066,113.036,112.9771,113.036,4488.0
2025-02-10 11:40:00,115.11,115.12,115.02,115.04,7324.0,113.0262,113.036,112.9378,112.9575,7324.0
2025-02-10 11:45:00,115.03,115.03,114.91,114.95,3152.0,112.9476,112.9476,112.8298,112.8691,3152.0
2025-02-10 11:50:00,114.93,115.01,114.89,114.91,6410.0,112.8495,112.928,112.8102,112.8298,6410.0
2025-02-10 11:55:00,114.91,114.93,114.8,114.82,3237.0,112.8298,112.8495,112.7218,112.7414,3237.0
2025-02-10 12:00:00,114.8,114.88,114.78,114.82,3168.0,112.7218,112.8004,112.7022,112.7414,3168.0
2025-02-10 12:05:00,114.76,114.8,114.71,114.75,3263.0,112.6825,112.7218,112.6334,112.6727,3263.0
2025-02-10 12:10:00,114.74,114.75,114.67,114.67,4557.0,112.6629,112.6727,112.5942,112.5942,4557.0
2025-02-10 12:15:00,114.66,114.73,114.61,114.71,7246.0,112.5843,112.6531,112.5353,112.6334,7246.0
2025-02-10 12:20:00,114.7,114.72,114.67,114.72,2006.0,112.6236,112.6433,112.5942,112.6433,2006.0
2025-02-10 12:25:00,114.68,114.71,114.66,114.7,4006.0,112.604,112.6334,112.5843,112.6236,4006.0
2025-02-10 12:30:00,114.7,114.72,114.59,114.6,4594.0,112.6236,112.6433,112.5156,112.5254,4594.0
2025-02-10 12:35:00,114.59,114.59,114.55,114.58,4799.0,112.5156,112.5156,112.4763,112.5058,4799.0
2025-02-10 12:40:00,114.59,114.68,114.58,114.61,29589.0,112.5156,112.604,112.5058,112.5353,29589.0
2025-02-10 12:45:00,114.62,114.67,114.62,114.65,1830.0,112.5451,112.5942,112.5451,112.5745,1830.0
2025-02-10 12:50:00,114.66,114.74,114.65,114.73,2477.0,112.5843,112.6629,112.5745,112.6531,2477.0
2025-02-10 12:55:00,114.73,114.74,114.63,114.66,2922.0,112.6531,112.6629,112.5549,112.5843,2922.0
2025-02-10 13:00:00,114.68,114.82,114.66,114.82,19062.0,112.604,112.7414,112.5843,112.7414,19062.0
2025-02-10 13:05:00,114.82,114.87,114.81,114.85,8748.0,112.7414,112.7905,112.7316,112.7709,8748.0
2025-02-10 13:10:00,114.86,114.95,114.86,114.94,4775.0,112.7807,112.8691,112.7807,112.8593,4775.0
2025-02-10 13:15:00,114.95,114.98,114.87,114.89,3985.0,112.8691,112.8986,112.7905,112.8102,3985.0
2025-02-10 13:20:00,114.87,114.92,114.82,114.92,3282.0,112.7905,112.8396,112.7414,112.8396,3282.0
2025-02-10 13:25:00,114.91,114.93,114.83,114.85,4087.0,112.8298,112.8495,112.7513,112.7709,4087.0
2025-02-10 13:30:00,114.86,114.87,114.78,114.82,5110.0,112.7807,112.7905,112.7022,112.7414,5110.0
2025-02-10 13:35:00,114.81,114.88,114.81,114.86,1961.0,112.7316,112.8004,112.7316,112.7807,1961.0
2025-02-10 13:40:00,114.87,114.93,114.86,114.93,3316.0,112.7905,112.8495,112.7807,112.8495,3316.0
2025-02-10 13:45:00,114.91,114.92,114.83,114.86,5690.0,112.8298,112.8396,112.7513,112.7807,5690.0
2025-02-10 13:50:00,114.85,114.98,114.85,114.98,5600.0,112.7709,112.8986,112.7709,112.8986,5600.0
2025-02-10 13:55:00,114.98,115.03,114.97,115.0,6488.0,112.8986,112.9476,112.8887,112.9182,6488.0
2025-02-10 14:00:00,114.99,115.1,114.96,115.1,13245.0,112.9084,113.0164,112.8789,113.0164,13245.0
2025-02-10 14:05:00,115.07,115.08,114.99,115.06,6207.0,112.9869,112.9967,112.9084,112.9771,6207.0
2025-02-10 14:10:00,115.04,115.11,115.03,115.1,4746.0,112.9575,113.0262,112.9476,113.0164,4746.0
2025-02-10 14:15:00,115.1,115.12,115.08,115.12,5604.0,113.0164,113.036,112.9967,113.036,5604.0
2025-02-10 14:20:00,115.11,115.14,115.1,115.11,3284.0,113.0262,113.0557,113.0164,113.0262,3284.0
2025-02-10 14:25:00,115.11,115.11,114.98,115.0,11037.0,113.0262,113.0262,112.8986,112.9182,11037.0
2025-02-10 14:30:00,115.0,115.01,114.97,114.98,13301.0,112.9182,112.928,112.8887,112.8986,13301.0
2025-02-10 14:35:00,114.98,115.01,114.96,114.99,7394.0,112.8986,112.928,112.8789,112.9084,7394.0
2025-02-10 14:40:00,114.99,115.0,114.97,114.97,8354.0,112.9084,112.9182,112.8887,112.8887,8354.0
2025-02-10 14:45:00,114.98,115.01,114.95,115.01,5596.0,112.8986,112.928,112.8691,112.928,5596.0
2025-02-10 14:50:00,115.01,115.02,114.97,114.97,7219.0,112.928,112.9378,112.8887,112.8887,7219.0
2025-02-10 14:55:00,114.97,114.97,114.88,114.92,6084.0,112.8887,112.8887,112.8004,112.8396,6084.0
2025-02-10 15:00:00,114.91,114.97,114.91,114.92,8065.0,112.8298,112.8887,112.8298,112.8396,8065.0
2025-02-10 15:05:00,114.88,114.89,114.81,114.87,18278.0,112.8004,112.8102,112.7316,112.7905,18278.0
2025-02-10 15:10:00,114.86,114.97,114.86,114.97,22518.0,112.7807,112.8887,112.7807,112.8887,22518.0
2025-02-10 15:15:00,114.97,115.0,114.96,115.0,10775.0,112.8887,112.9182,112.8789,112.9182,10775.0
2025-02-10 15:20:00,114.99,115.04,114.98,115.03,10389.0,112.9084,112.9575,112.8986,112.9476,10389.0
2025-02-10 15:25:00,115.03,115.05,115.02,115.05,4931.0,112.9476,112.9673,112.9378,112.9673,4931.0
2025-02-10 15:30:00,115.04,115.09,115.01,115.05,10704.0,112.9575,113.0066,112.928,112.9673,10704.0
2025-02-10 15:35:00,115.05,115.12,115.04,115.12,6363.0,112.9673,113.036,112.9575,113.036,6363.0
2025-02-10 15:40:00,115.11,115.15,115.1,115.13,8206.0,113.0262,113.0655,113.0164,113.0458,8206.0
2025-02-10 15:45:00,115.14,115.18,115.11,115.17,12686.0,113.0557,113.0949,113.0262,113.0851,12686.0
2025-02-10 15:50:00,115.18,115.38,115.08,115.19,35396.0,113.0949,113.2913,112.9967,113.1048,35396.0
2025-02-10 15:55:00,115.19,115.62,115.19,115.61,109487.0,113.1048,113.527,113.1048,113.5171,109487.0
2025-02-11 09:30:00,115.42,115.42,114.17,114.17,36704.0,113.3306,113.3306,112.1032,112.1032,36704.0
2025-02-11 09:35:00,114.25,114.37,113.98,114.06,25327.0,112.1818,112.2996,111.9167,111.9952,25327.0
2025-02-11 09:40:00,114.07,114.45,114.0,114.43,11100.0,112.005,112.3781,111.9363,112.3585,11100.0
2025-02-11 09:45:00,114.39,114.59,114.37,114.52,9977.0,112.3192,112.5156,112.2996,112.4469,9977.0
2025-02-11 09:50:00,114.56,114.65,114.41,114.43,10564.0,112.4862,112.5745,112.3389,112.3585,10564.0
2025-02-11 09:55:00,114.43,114.6,114.43,114.54,13773.0,112.3585,112.5254,112.3585,112.4665,13773.0
2025-02-11 10:00:00,114.58,114.88,114.5,114.84,19773.0,112.5058,112.8004,112.4272,112.7611,19773.0
2025-02-11 10:05:00,114.8,114.99,114.78,114.95,15249.0,112.7218,112.9084,112.7022,112.8691,15249.0
2025-02-11 10:10:00,114.97,114.97,114.54,114.54,19389.0,112.8887,112.8887,112.4665,112.4665,19389.0
2025-02-11 10:15:00,114.54,114.58,114.49,114.55,11682.0,112.4665,112.5058,112.4174,112.4763,11682.0
2025-02-11 10:20:00,114.6,114.68,114.6,114.67,15306.0,112.5254,112.604,112.5254,112.5942,15306.0
2025-02-11 10:25:00,114.66,114.7,114.59,114.64,5101.0,112.5843,112.6236,112.5156,112.5647,5101.0
2025-02-11 10:30:00,114.59,114.62,114.52,114.54,10680.0,112.5156,112.5451,112.4469,112.4665,10680.0
2025-02-11 10:35:00,114.54,114.6,114.53,114.58,10961.0,112.4665,112.5254,112.4567,112.5058,10961.0
2025-02-11 10:40:00,114.58,114.7,114.55,114.59,11920.0,112.5058,112.6236,112.4763,112.5156,11920.0
2025-02-11 10:45:00,114.6,114.78,114.6,114.78,2772.0,112.5254,112.7022,112.5254,112.7022,2772.0
2025-02-11 10:50:00,114.78,114.93,114.67,114.88,9331.0,112.7022,112.8495,112.5942,112.8004,9331.0
2025-02-11 10:55:00,114.91,115.01,114.91,114.98,13677.0,112.8298,112.928,112.8298,112.8986,13677.0
2025-02-11 11:00:00,114.98,115.16,114.96,115.16,10525.0,112.8986,113.0753,112.8789,113.0753,10525.0
2025-02-11 11:05:00,115.17,115.24,115.12,115.19,7296.0,113.0851,113.1538,113.036,113.1048,7296.0
2025-02-11 11:10:00,115.21,115.36,115.19,115.32,11001.0,113.1244,113.2717,113.1048,113.2324,11001.0
2025-02-11 11:15:00,115.31,115.44,115.3,115.4,10956.0,113.2226,113.3502,113.2128,113.3109,10956.0
2025-02-11 11:20:00,115.43,115.6,115.41,115.55,23924.0,113.3404,113.5073,113.3208,113.4582,23924.0
2025-02-11 11:25:00,115.55,115.59,115.45,115.46,7774.0,113.4582,113.4975,113.36,113.3699,7774.0
2025-02-11 11:30:00,115.48,115.51,115.41,115.51,8875.0,113.3895,113.419,113.3208,113.419,8875.0
2025-02-11 11:35:00,115.49,115.55,115.47,115.48,8561.0,113.3993,113.4582,113.3797,113.3895,8561.0
2025-02-11 11:40:00,115.5,115.6,115.5,115.55,8572.0,113.4091,113.5073,113.4091,113.4582,8572.0
2025-02-11 11:45:00,115.54,115.62,115.51,115.57,17236.0,113.4484,113.527,113.419,113.4779,17236.0
2025-02-11 11:50:00,115.59,115.68,115.55,115.67,13982.0,113.4975,113.5859,113.4582,113.5761,13982.0
2025-02-11 11:55:00,115.68,115.78,115.66,115.71,12373.0,113.5859,113.6841,113.5662,113.6153,12373.0
2025-02-11 12:00:00,115.71,115.93,115.68,115.9,7153.0,113.6153,113.8314,113.5859,113.8019,7153.0
2025-02-11 12:05:00,115.88,115.97,115.86,115.96,7510.0,113.7823,113.8706,113.7626,113.8608,7510.0
2025-02-11 12:10:00,115.97,115.97,115.84,115.87,13952.0,113.8706,113.8706,113.743,113.7724,13952.0
2025-02-11 12:15:00,115.87,115.96,115.87,115.91,12203.0,113.7724,113.8608,113.7724,113.8117,12203.0
2025-02-11 12:20:00,115.9,115.9,115.76,115.8,17529.0,113.8019,113.8019,113.6644,113.7037,17529.0
2025-02-11 12:25:00,115.8,115.8,115.72,115.74,12072.0,113.7037,113.7037,113.6252,113.6448,12072.0
2025-02-11 12:30:00,115.76,115.78,115.73,115.73,8009.0,113.6644,113.6841,113.635,113.635,8009.0
2025-02-11 12:35:00,115.72,115.76,115.69,115.73,7747.0,113.6252,113.6644,113.5957,113.635,7747.0
2025-02-11 12:40:00,115.74,115.77,115.69,115.77,6024.0,113.6448,113.6743,113.5957,113.6743,6024.0
2025-02-11 12:45:00,115.77,115.88,115.75,115.75,16043.0,113.6743,113.7823,113.6546,113.6546,16043.0
2025-02-11 12:50:00,115.77,115.77,115.68,115.68,5808.0,113.6743,113.6743,113.5859,113.5859,5808.0
2025-02-11 12:55:00,115.7,115.7,115.62,115.62,7179.0,113.6055,113.6055,113.527,113.527,7179.0
2025-02-11 13:00:00,115.62,115.64,115.52,115.52,14198.0,113.527,113.5466,113.4288,113.4288,14198.0
2025-02-11 13:05:00,115.55,115.57,115.52,115.54,10993.0,113.4582,113.4779,113.4288,113.4484,10993.0
2025-02-11 13:10:00,115.52,115.81,115.52,115.79,19679.0,113.4288,113.7135,113.4288,113.6939,19679.0
2025-02-11 13:15:00,115.8,115.83,115.75,115.81,5523.0,113.7037,113.7332,113.6546,113.7135,5523.0
2025-02-11 13:20:00,115.81,115.83,115.77,115.78,7717.0,113.7135,113.7332,113.6743,113.6841,7717.0
2025-02-11 13:25:00,115.78,115.79,115.72,115.74,7392.0,113.6841,113.6939,113.6252,113.6448,7392.0
2025-02-11 13:30:00,115.73,115.8,115.73,115.79,13089.0,113.635,113.7037,113.635,113.6939,13089.0
2025-02-11 13:35:00,115.77,115.86,115.76,115.84,6118.0,113.6743,113.7626,113.6644,113.743,6118.0
2025-02-11 13:40:00,115.84,115.9,115.83,115.9,8210.0,113.743,113.8019,113.7332,113.8019,8210.0
2025-02-11 13:45:00,115.89,115.92,115.81,115.81,8103.0,113.7921,113.8215,113.7135,113.7135,8103.0
2025-02-11 13:50:00,115.82,115.85,115.8,115.83,8807.0,113.7233,113.7528,113.7037,113.7332,8807.0
2025-02-11 13:55:00,115.83,115.86,115.81,115.84,12705.0,113.7332,113.7626,113.7135,113.743,12705.0
2025-02-11 14:00:00,115.84,115.85,115.76,115.77,15434.0,113.743,113.7528,113.6644,113.6743,15434.0
2025-02-11 14:05:00,115.78,115.84,115.77,115.83,7830.0,113.6841,113.743,113.6743,113.7332,7830.0
2025-02-11 14:10:00,115.82,115.86,115.81,115.83,17044.0,113.7233,113.7626,113.7135,113.7332,17044.0
2025-02-11 14:15:00,115.84,115.85,115.82,115.84,30185.0,113.743,113.7528,113.7233,113.743,30185.0
2025-02-11 14:20:00,115.86,115.93,115.84,115.9,15799.0,113.7626,113.8314,113.743,113.8019,15799.0
2025-02-11 14:25:00,115.9,115.91,115.84,115.88,34098.0,113.8019,113.8117,113.743,113.7823,34098.0
2025-02-11 14:30:00,115.88,116.02,115.88,115.94,50192.0,113.7823,113.9197,113.7823,113.8412,50192.0
2025-02-11 14:35:00,115.94,116.0,115.92,116.0,27683.0,113.8412,113.9001,113.8215,113.9001,27683.0
2025-02-11 14:40:00,116.0,116.09,115.99,116.07,24027.0,113.9001,113.9885,113.8903,113.9688,24027.0
2025-02-11 14:45:00,116.07,116.42,116.02,116.27,79744.0,113.9688,114.3125,113.9197,114.1652,79744.0
2025-02-11 14:50:00,116.28,116.32,116.22,116.27,20644.0,114.175,114.2143,114.1161,114.1652,20644.0
2025-02-11 14:55:00,116.28,116.29,116.11,116.14,10410.0,114.175,114.1848,114.0081,114.0376,10410.0
2025-02-11 15:00:00,116.15,116.23,116.12,116.23,17115.0,114.0474,114.1259,114.0179,114.1259,17115.0
2025-02-11 15:05:00,116.23,116.27,116.16,116.25,9474.0,114.1259,114.1652,114.0572,114.1456,9474.0
2025-02-11 15:10:00,116.24,116.27,116.21,116.24,17698.0,114.1357,114.1652,114.1063,114.1357,17698.0
2025-02-11 15:15:00,116.25,116.29,116.24,116.26,24051.0,114.1456,114.1848,114.1357,114.1554,24051.0
2025-02-11 15:20:00,116.27,116.27,116.16,116.2,17170.0,114.1652,114.1652,114.0572,114.0965,17170.0
2025-02-11 15:25:00,116.19,116.32,116.19,116.29,16098.0,114.0866,114.2143,114.0866,114.1848,16098.0
2025-02-11 15:30:00,116.29,116.42,116.27,116.42,19426.0,114.1848,114.3125,114.1652,114.3125,19426.0
2025-02-11 15:35:00,116.41,116.53,116.38,116.53,19041.0,114.3027,114.4205,114.2732,114.4205,19041.0
2025-02-11 15:40:00,116.53,116.56,116.36,116.37,19561.0,114.4205,114.45,114.2536,114.2634,19561.0
2025-02-11 15:45:00,116.36,116.42,116.33,116.39,25513.0,114.2536,114.3125,114.2241,114.283,25513.0
2025-02-11 15:50:00,116.4,116.6,116.38,116.57,55278.0,114.2928,114.4892,114.2732,114.4598,55278.0
2025-02-11 15:55:00,116.58,116.81,116.56,116.72,108362.0,114.4696,114.6954,114.45,114.6071,108362.0
2025-02-12 09:30:00,114.74,115.63,114.34,115.13,105785.0,112.6629,113.5368,112.2701,113.0458,105785.0
2025-02-12 09:35:00,115.11,115.14,114.68,114.8,34297.0,113.0262,113.0557,112.604,112.7218,34297.0
2025-02-12 09:40:00,114.71,114.96,114.64,114.92,49148.0,112.6334,112.8789,112.5647,112.8396,49148.0
2025-02-12 09:45:00,114.9,115.37,114.9,115.32,18412.0,112.82,113.2815,112.82,113.2324,18412.0
2025-02-12 09:50:00,115.31,115.47,115.26,115.29,12047.0,113.2226,113.3797,113.1735,113.2029,12047.0
2025-02-12 09:55:00,115.29,115.29,114.91,114.92,12379.0,113.2029,113.2029,112.8298,112.8396,12379.0
2025-02-12 10:00:00,114.94,115.09,114.78,115.09,13243.0,112.8593,113.0066,112.7022,113.0066,13243.0
2025-02-12 10:05:00,115.07,115.31,115.06,115.24,12975.0,112.9869,113.2226,112.9771,113.1538,12975.0
2025-02-12 10:10:00,115.23,115.6,115.23,115.51,14393.0,113.144,113.5073,113.144,113.419,14393.0
2025-02-12 10:15:00,115.51,115.6,115.43,115.52,32547.0,113.419,113.5073,113.3404,113.4288,32547.0
2025-02-12 10:20:00,115.58,115.59,115.32,115.41,11514.0,113.4877,113.4975,113.2324,113.3208,11514.0
2025-02-12 10:25:00,115.44,115.51,115.23,115.24,11153.0,113.3502,113.419,113.144,113.1538,11153.0
2025-02-12 10:30:00,115.26,115.49,115.25,115.49,9205.0,113.1735,113.3993,113.1637,113.3993,9205.0
2025-02-12 10:35:00,115.48,115.66,115.43,115.55,15159.0,113.3895,113.5662,113.3404,113.4582,15159.0
2025-02-12 10:40:00,115.56,115.65,115.47,115.53,12563.0,113.4681,113.5564,113.3797,113.4386,12563.0
2025-02-12 10:45:00,115.55,115.59,115.51,115.55,8144.0,113.4582,113.4975,113.419,113.4582,8144.0
2025-02-12 10:50:00,115.59,115.59,115.42,115.5,7057.0,113.4975,113.4975,113.3306,113.4091,7057.0
2025-02-12 10:55:00,115.51,115.82,115.49,115.74,17035.0,113.419,113.7233,113.3993,113.6448,17035.0
2025-02-12 11:00:00,115.73,115.73,115.6,115.61,13077.0,113.635,113.635,113.5073,113.5171,13077.0
2025-02-12 11:05:00,115.6,115.61,115.42,115.49,7755.0,113.5073,113.5171,113.3306,113.3993,7755.0
2025-02-12 11:10:00,115.5,115.53,115.45,115.49,6730.0,113.4091,113.4386,113.36,113.3993,6730.0
2025-02-12 11:15:00,115.51,115.51,115.31,115.34,10575.0,113.419,113.419,113.2226,113.252,10575.0
2025-02-12 11:20:00,115.31,115.36,115.18,115.35,20968.0,113.2226,113.2717,113.0949,113.2619,20968.0
2025-02-12 11:25:00,115.34,115.43,115.34,115.41,5965.0,113.252,113.3404,113.252,113.3208,5965.0
2025-02-12 11:30:00,115.41,115.51,115.36,115.46,13000.0,113.3208,113.419,113.2717,113.3699,13000.0
2025-02-12 11:35:00,115.47,115.53,115.41,115.51,13484.0,113.3797,113.4386,113.3208,113.419,13484.0
2025-02-12 11:40:00,115.53,115.63,115.27,115.61,32763.0,113.4386,113.5368,113.1833,113.5171,32763.0
2025-02-12 11:45:00,115.62,115.71,115.59,115.64,5439.0,113.527,113.6153,113.4975,113.5466,5439.0
2025-02-12 11:50:00,115.66,115.76,115.64,115.76,7913.0,113.5662,113.6644,113.5466,113.6644,7913.0
2025-02-12 11:55:00,115.77,115.8,115.71,115.73,5611.0,113.6743,113.7037,113.6153,113.635,5611.0
2025-02-12 12:00:00,115.71,115.79,115.66,115.76,10787.0,113.6153,113.6939,113.5662,113.6644,10787.0
2025-02-12 12:05:00,115.72,115.73,115.65,115.72,8397.0,113.6252,113.635,113.5564,113.6252,8397.0
2025-02-12 12:10:00,115.71,115.71,115.65,115.68,2595.0,113.6153,113.6153,113.5564,113.5859,2595.0
2025-02-12 12:15:00,115.68,115.72,115.57,115.61,12674.0,113.5859,113.6252,113.4779,113.5171,12674.0
2025-02-12 12:20:00,115.62,115.69,115.6,115.65,8501.0,113.527,113.5957,113.5073,113.5564,8501.0
2025-02-12 12:25:00,115.66,115.7,115.63,115.68,9308.0,113.5662,113.6055,113.5368,113.5859,9308.0
2025-02-12 12:30:00,115.66,115.67,115.62,115.67,8404.0,113.5662,113.5761,113.527,113.5761,8404.0
2025-02-12 12:35:00,115.69,115.74,115.63,115.67,7705.0,113.5957,113.6448,113.5368,113.5761,7705.0
2025-02-12 12:40:00,115.66,115.66,115.54,115.57,8825.0,113.5662,113.5662,113.4484,113.4779,8825.0
2025-02-12 12:45:00,115.57,115.7,115.57,115.69,11417.0,113.4779,113.6055,113.4779,113.5957,11417.0
2025-02-12 12:50:00,115.69,115.79,115.68,115.78,10492.0,113.5957,113.6939,113.5859,113.6841,10492.0
2025-02-12 12:55:00,115.78,115.8,115.69,115.72,27426.0,113.6841,113.7037,113.5957,113.6252,27426.0
2025-02-12 13:00:00,115.73,115.85,115.71,115.73,9850.0,113.635,113.7528,113.6153,113.635,9850.0
2025-02-12 13:05:00,115.71,115.75,115.69,115.74,17428.0,113.6153,113.6546,113.5957,113.6448,17428.0
2025-02-12 13:10:00,115.76,115.82,115.7,115.72,61461.0,113.6644,113.7233,113.6055,113.6252,61461.0
2025-02-12 13:15:00,115.69,115.88,115.66,115.86,16361.0,113.5957,113.7823,113.5662,113.7626,16361.0
2025-02-12 13:20:00,115.84,115.96,115.82,115.91,27059.0,113.743,113.8608,113.7233,113.8117,27059.0
2025-02-12 13:25:00,115.91,115.97,115.88,115.92,13578.0,113.8117,113.8706,113.7823,113.8215,13578.0
2025-02-12 13:30:00,115.92,115.95,115.86,115.89,23528.0,113.8215,113.851,113.7626,113.7921,23528.0
2025-02-12 13:35:00,115.87,116.01,115.86,115.98,17936.0,113.7724,113.9099,113.7626,113.8804,17936.0
2025-02-12 13:40:00,115.98,115.99,115.82,115.82,9309.0,113.8804,113.8903,113.7233,113.7233,9309.0
2025-02-12 13:45:00,115.8,115.9,115.8,115.85,7962.0,113.7037,113.8019,113.7037,113.7528,7962.0
2025-02-12 13:50:00,115.86,115.88,115.81,115.85,7522.0,113.7626,113.7823,113.7135,113.7528,7522.0
2025-02-12 13:55:00,115.89,115.9,115.84,115.84,10296.0,113.7921,113.8019,113.743,113.743,10296.0
2025-02-12 14:00:00,115.83,115.86,115.77,115.86,14673.0,113.7332,113.7626,113.6743,113.7626,14673.0
2025-02-12 14:05:00,115.88,115.93,115.8,115.93,15485.0,113.7823,113.8314,113.7037,113.8314,15485.0
2025-02-12 14:10:00,115.92,115.99,115.83,115.84,28169.0,113.8215,113.8903,113.7332,113.743,28169.0
2025-02-12 14:15:00,115.83,115.84,115.67,115.77,76914.0,113.7332,113.743,113.5761,113.6743,76914.0
2025-02-12 14:20:00,115.77,115.84,115.76,115.81,13978.0,113.6743,113.743,113.6644,113.7135,13978.0
2025-02-12 14:25:00,115.82,115.86,115.77,115.81,8991.0,113.7233,113.7626,113.6743,113.7135,8991.0
2025-02-12 14:30:00,115.8,115.82,115.74,115.75,163620.0,113.7037,113.7233,113.6448,113.6546,163620.0
2025-02-12 14:35:00,115.75,115.92,115.73,115.9,10057.0,113.6546,113.8215,113.635,113.8019,10057.0
2025-02-12 14:40:00,115.9,115.95,115.84,115.92,13954.0,113.8019,113.851,113.743,113.8215,13954.0
2025-02-12 14:45:00,115.92,116.0,115.88,116.0,22506.0,113.8215,113.9001,113.7823,113.9001,22506.0
2025-02-12 14:50:00,116.01,116.07,116.0,116.05,17477.0,113.9099,113.9688,113.9001,113.9492,17477.0
2025-02-12 14:55:00,116.05,116.1,116.03,116.08,65967.0,113.9492,113.9983,113.9295,113.9786,65967.0
2025-02-12 15:00:00,116.08,116.14,116.07,116.12,16451.0,113.9786,114.0376,113.9688,114.0179,16451.0
2025-02-12 15:05:00,116.12,116.15,116.06,116.15,13521.0,114.0179,114.0474,113.959,114.0474,13521.0
2025-02-12 15:10:00,116.14,116.15,115.96,116.06,42599.0,114.0376,114.0474,113.8608,113.959,42599.0
2025-02-12 15:15:00,116.06,116.11,115.98,116.04,19315.0,113.959,114.0081,113.8804,113.9394,19315.0
2025-02-12 15:20:00,116.03,116.03,115.94,115.96,18934.0,113.9295,113.9295,113.8412,113.8608,18934.0
2025-02-12 15:25:00,115.94,115.98,115.87,115.88,27348.0,113.8412,113.8804,113.7724,113.7823,27348.0
2025-02-12 15:30:00,115.88,116.02,115.85,115.98,40227.0,113.7823,113.9197,113.7528,113.8804,40227.0
2025-02-12 15:35:00,115.98,116.05,115.92,115.93,27111.0,113.8804,113.9492,113.8215,113.8314,27111.0
2025-02-12 15:40:00,115.92,115.98,115.78,115.88,56554.0,113.8215,113.8804,113.6841,113.7823,56554.0
2025-02-12 15:45:00,115.88,115.99,115.8,115.8,78654.0,113.7823,113.8903,113.7037,113.7037,78654.0
2025-02-12 15:50:00,115.82,115.99,115.72,115.99,113742.0,113.7233,113.8903,113.6252,113.8903,113742.0
2025-02-12 15:55:00,116.0,116.48,116.0,116.36,387572.0,113.9001,114.3714,113.9001,114.2536,387572.0
2025-02-13 09:30:00,115.3,115.66,114.11,114.71,188100.0,113.2128,113.5662,112.0443,112.6334,188100.0
2025-02-13 09:35:00,114.8,115.66,114.8,115.46,80361.0,112.7218,113.5662,112.7218,113.3699,80361.0
2025-02-13 09:40:00,115.43,115.6,114.9,115.24,53189.0,113.3404,113.5073,112.82,113.1538,53189.0
2025-02-13 09:45:00,115.18,115.5,114.91,115.45,62653.0,113.0949,113.4091,112.8298,113.36,62653.0
2025-02-13 09:50:00,115.4,115.4,114.7,114.77,55455.0,113.3109,113.3109,112.6236,112.6924,55455.0
2025-02-13 09:55:00,114.8,114.96,114.5,114.72,58601.0,112.7218,112.8789,112.4272,112.6433,58601.0
2025-02-13 10:00:00,114.75,114.96,114.72,114.96,28597.0,112.6727,112.8789,112.6433,112.8789,28597.0
2025-02-13 10:05:00,114.94,115.22,114.9,114.99,25955.0,112.8593,113.1342,112.82,112.9084,25955.0
2025-02-13 10:10:00,114.99,115.19,114.95,115.09,16769.0,112.9084,113.1048,112.8691,113.0066,16769.0
2025-02-13 10:15:00,115.13,115.13,114.82,115.04,66790.0,113.0458,113.0458,112.7414,112.9575,66790.0
2025-02-13 10:20:00,115.04,115.19,114.94,115.03,20738.0,112.9575,113.1048,112.8593,112.9476,20738.0
2025-02-13 10:25:00,115.07,115.2,114.9,114.92,25451.0,112.9869,113.1146,112.82,112.8396,25451.0
2025-02-13 10:30:00,114.94,114.98,114.52,114.53,34608.0,112.8593,112.8986,112.4469,112.4567,34608.0
2025-02-13 10:35:00,114.53,114.6,114.22,114.37,49895.0,112.4567,112.5254,112.1523,112.2996,49895.0
2025-02-13 10:40:00,114.37,114.38,114.08,114.09,29312.0,112.2996,112.3094,112.0148,112.0247,29312.0
2025-02-13 10:45:00,114.08,114.26,114.05,114.13,75951.0,112.0148,112.1916,111.9854,112.0639,75951.0
2025-02-13 10:50:00,114.13,114.18,113.72,113.73,46980.0,112.0639,112.113,111.6614,111.6712,46980.0
2025-02-13 10:55:00,113.73,113.8,113.6,113.62,36123.0,111.6712,111.7399,111.5435,111.5632,36123.0
2025-02-13 11:00:00,113.59,113.84,113.55,113.81,37283.0,111.5337,111.7792,111.4944,111.7497,37283.0
2025-02-13 11:05:00,113.81,114.0,113.13,113.26,188715.0,111.7497,111.9363,111.082,111.2097,188715.0
2025-02-13 11:10:00,113.24,113.81,113.24,113.77,92036.0,111.1901,111.7497,111.1901,111.7105,92036.0
2025-02-13 11:15:00,113.82,113.92,113.55,113.55,49461.0,111.7596,111.8577,111.4944,111.4944,49461.0
2025-02-13 11:20:00,113.55,113.67,113.49,113.67,41392.0,111.4944,111.6123,111.4355,111.6123,41392.0
2025-02-13 11:25:00,113.68,113.74,113.53,113.74,39603.0,111.6221,111.681,111.4748,111.681,39603.0
2025-02-13 11:30:00,113.77,113.86,113.64,113.83,25508.0,111.7105,111.7988,111.5828,111.7694,25508.0
2025-02-13 11:35:00,113.83,113.88,113.46,113.52,28059.0,111.7694,111.8185,111.4061,111.465,28059.0
2025-02-13 11:40:00,113.54,113.54,113.17,113.23,32510.0,111.4846,111.4846,111.1213,111.1802,32510.0
2025-02-13 11:45:00,113.2,113.2,112.88,112.88,55214.0,111.1508,111.1508,110.8366,110.8366,55214.0
2025-02-13 11:50:00,112.91,113.23,112.9,113.21,23699.0,110.866,111.1802,110.8562,111.1606,23699.0
2025-02-13 11:55:00,113.21,113.26,113.05,113.11,29568.0,111.1606,111.2097,111.0035,111.0624,29568.0
2025-02-13 12:00:00,113.11,113.39,113.04,113.19,39567.0,111.0624,111.3373,110.9937,111.141,39567.0
2025-02-13 12:05:00,113.2,113.29,113.14,113.18,32508.0,111.1508,111.2391,111.0919,111.1311,32508.0
2025-02-13 12:10:00,113.18,113.53,113.18,113.42,25600.0,111.1311,111.4748,111.1311,111.3668,25600.0
2025-02-13 12:15:00,113.47,113.55,113.43,113.46,18509.0,111.4159,111.4944,111.3766,111.4061,18509.0
2025-02-13 12:20:00,113.47,113.6,113.4,113.59,31414.0,111.4159,111.5435,111.3472,111.5337,31414.0
2025-02-13 12:25:00,113.61,113.77,113.53,113.77,19254.0,111.5534,111.7105,111.4748,111.7105,19254.0
2025-02-13 12:30:00,113.77,113.91,113.76,113.83,20047.0,111.7105,111.8479,111.7006,111.7694,20047.0
2025-02-13 12:35:00,113.84,113.88,113.58,113.64,12880.0,111.7792,111.8185,111.5239,111.5828,12880.0
2025-02-13 12:40:00,113.65,113.69,113.49,113.5,13217.0,111.5926,111.6319,111.4355,111.4453,13217.0
2025-02-13 12:45:00,113.48,113.62,113.46,113.48,18149.0,111.4257,111.5632,111.4061,111.4257,18149.0
2025-02-13 12:50:00,113.48,113.6,113.45,113.53,17799.0,111.4257,111.5435,111.3962,111.4748,17799.0
2025-02-13 12:55:00,113.53,113.61,113.42,113.59,14272.0,111.4748,111.5534,111.3668,111.5337,14272.0
2025-02-13 13:00:00,113.61,113.63,113.44,113.5,16346.0,111.5534,111.573,111.3864,111.4453,16346.0
2025-02-13 13:05:00,113.48,113.65,113.45,113.6,30108.0,111.4257,111.5926,111.3962,111.5435,30108.0
2025-02-13 13:10:00,113.58,113.64,113.56,113.56,15402.0,111.5239,111.5828,111.5043,111.5043,15402.0
2025-02-13 13:15:00,113.6,113.6,113.48,113.53,22768.0,111.5435,111.5435,111.4257,111.4748,22768.0
2025-02-13 13:20:00,113.52,113.61,113.44,113.51,25228.0,111.465,111.5534,111.3864,111.4552,25228.0
2025-02-13 13:25:00,113.5,113.5,113.25,113.33,18540.0,111.4453,111.4453,111.1999,111.2784,18540.0
2025-02-13 13:30:00,113.33,113.44,113.29,113.33,15098.0,111.2784,111.3864,111.2391,111.2784,15098.0
2025-02-13 13:35:00,113.31,113.4,113.27,113.35,23598.0,111.2588,111.3472,111.2195,111.2981,23598.0
2025-02-13 13:40:00,113.37,113.39,113.26,113.33,23179.0,111.3177,111.3373,111.2097,111.2784,23179.0
2025-02-13 13:45:00,113.32,113.36,113.2,113.2,20992.0,111.2686,111.3079,111.1508,111.1508,20992.0
2025-02-13 13:50:00,113.2,113.27,113.13,113.18,21012.0,111.1508,111.2195,111.082,111.1311,21012.0
2025-02-13 13:55:00,113.17,113.25,113.12,113.2,19888.0,111.1213,111.1999,111.0722,111.1508,19888.0
2025-02-13 14:00:00,113.19,113.39,113.16,113.37,32076.0,111.141,111.3373,111.1115,111.3177,32076.0
2025-02-13 14:05:00,113.35,113.56,113.33,113.56,27529.0,111.2981,111.5043,111.2784,111.5043,27529.0
2025-02-13 14:10:00,113.55,113.58,113.4,113.58,32623.0,111.4944,111.5239,111.3472,111.5239,32623.0
2025-02-13 14:15:00,113.58,113.76,113.57,113.74,24204.0,111.5239,111.7006,111.5141,111.681,24204.0
2025-02-13 14:20:00,113.72,113.82,113.72,113.72,17844.0,111.6614,111.7596,111.6614,111.6614,17844.0
2025-02-13 14:25:00,113.72,113.74,113.65,113.72,19155.0,111.6614,111.681,111.5926,111.6614,19155.0
2025-02-13 14:30:00,113.72,113.75,113.6,113.75,31265.0,111.6614,111.6908,111.5435,111.6908,31265.0
2025-02-13 14:35:00,113.74,113.78,113.69,113.74,25708.0,111.681,111.7203,111.6319,111.681,25708.0
2025-02-13 14:40:00,113.73,113.78,113.63,113.75,21868.0,111.6712,111.7203,111.573,111.6908,21868.0
2025-02-13 14:45:00,113.73,113.77,113.45,113.45,41162.0,111.6712,111.7105,111.3962,111.3962,41162.0
2025-02-13 14:50:00,113.44,113.48,113.27,113.28,27414.0,111.3864,111.4257,111.2195,111.2293,27414.0
2025-02-13 14:55:00,113.26,113.3,113.09,113.27,58849.0,111.2097,111.249,111.0428,111.2195,58849.0
2025-02-13 15:00:00,113.29,113.38,113.25,113.27,29788.0,111.2391,111.3275,111.1999,111.2195,29788.0
2025-02-13 15:05:00,113.27,113.31,113.2,113.2,64068.0,111.2195,111.2588,111.1508,111.1508,64068.0
2025-02-13 15:10:00,113.19,113.33,113.16,113.33,38654.0,111.141,111.2784,111.1115,111.2784,38654.0
2025-02-13 15:15:00,113.34,113.59,113.29,113.55,46514.0,111.2882,111.5337,111.2391,111.4944,46514.0
2025-02-13 15:20:00,113.55,113.58,113.36,113.38,33751.0,111.4944,111.5239,111.3079,111.3275,33751.0
2025-02-13 15:25:00,113.39,113.48,113.35,113.4,42858.0,111.3373,111.4257,111.2981,111.3472,42858.0
2025-02-13 15:30:00,113.4,113.69,113.33,113.69,48195.0,111.3472,111.6319,111.2784,111.6319,48195.0
2025-02-13 15:35:00,113.7,114.09,113.69,114.08,64573.0,111.6417,112.0247,111.6319,112.0148,64573.0
2025-02-13 15:40:00,114.08,114.1,113.91,113.91,61522.0,112.0148,112.0345,111.8479,111.8479,61522.0
2025-02-13 15:45:00,113.9,114.04,113.85,113.88,44078.0,111.8381,111.9756,111.789,111.8185,44078.0
2025-02-13 15:50:00,113.89,114.04,113.69,113.78,95849.0,111.8283,111.9756,111.6319,111.7203,95849.0
2025-02-13 15:55:00,113.79,113.95,113.78,113.92,236610.0,111.7301,111.8872,111.7203,111.8577,236610.0
2025-02-14 09:30:00,113.27,113.27,112.54,112.86,109184.0,112.2609,112.2609,111.5374,111.8546,109184.0
2025-02-14 09:35:00,112.82,112.88,112.59,112.74,23911.0,111.815,111.8744,111.587,111.7357,23911.0
2025-02-14 09:40:00,112.73,113.23,112.73,113.2,48544.0,111.7258,112.2213,111.7258,112.1916,48544.0
2025-02-14 09:45:00,113.2,113.95,113.0,113.65,195544.0,112.1916,112.9349,111.9934,112.6376,195544.0
2025-02-14 09:50:00,113.59,113.74,113.49,113.66,26554.0,112.5781,112.7268,112.479,112.6475,26554.0
2025-02-14 09:55:00,113.61,113.65,113.35,113.4,27080.0,112.5979,112.6376,112.3402,112.3898,27080.0
2025-02-14 10:00:00,113.36,113.51,113.22,113.34,18732.0,112.3501,112.4988,112.2114,112.3303,18732.0
2025-02-14 10:05:00,113.36,113.49,113.23,113.28,14651.0,112.3501,112.479,112.2213,112.2709,14651.0
2025-02-14 10:10:00,113.26,113.26,113.05,113.14,12290.0,112.251,112.251,112.0429,112.1321,12290.0
2025-02-14 10:15:00,113.11,113.27,113.09,113.13,12977.0,112.1024,112.2609,112.0825,112.1222,12977.0
2025-02-14 10:20:00,113.13,113.22,113.03,113.22,48783.0,112.1222,112.2114,112.0231,112.2114,48783.0
2025-02-14 10:25:00,113.24,113.36,113.22,113.3,23011.0,112.2312,112.3501,112.2114,112.2907,23011.0
2025-02-14 10:30:00,113.3,113.32,113.21,113.22,22061.0,112.2907,112.3105,112.2015,112.2114,22061.0
2025-02-14 10:35:00,113.2,113.58,113.2,113.47,48342.0,112.1916,112.5682,112.1916,112.4592,48342.0
2025-02-14 10:40:00,113.44,113.46,113.28,113.29,24052.0,112.4294,112.4493,112.2709,112.2808,24052.0
2025-02-14 10:45:00,113.3,113.38,113.18,113.34,22730.0,112.2907,112.37,112.1717,112.3303,22730.0
2025-02-14 10:50:00,113.32,113.32,113.06,113.09,17637.0,112.3105,112.3105,112.0528,112.0825,17637.0
2025-02-14 10:55:00,113.1,113.1,112.83,112.85,15835.0,112.0925,112.0925,111.8249,111.8447,15835.0
2025-02-14 11:00:00,112.85,113.1,112.83,113.1,26202.0,111.8447,112.0925,111.8249,112.0925,26202.0
2025-02-14 11:05:00,113.13,113.17,112.96,113.07,20451.0,112.1222,112.1618,111.9537,112.0627,20451.0
2025-02-14 11:10:00,113.07,113.1,112.98,113.0,29187.0,112.0627,112.0925,111.9735,111.9934,29187.0
2025-02-14 11:15:00,112.99,113.01,112.8,112.92,22905.0,111.9834,112.0033,111.7951,111.9141,22905.0
2025-02-14 11:20:00,112.92,113.03,112.89,112.9,22292.0,111.9141,112.0231,111.8843,111.8942,22292.0
2025-02-14 11:25:00,112.89,112.99,112.81,112.84,9321.0,111.8843,111.9834,111.805,111.8348,9321.0
2025-02-14 11:30:00,112.81,112.83,112.63,112.65,16038.0,111.805,111.8249,111.6266,111.6465,16038.0
2025-02-14 11:35:00,112.6,112.61,112.51,112.51,12629.0,111.5969,111.6068,111.5077,111.5077,12629.0
2025-02-14 11:40:00,112.52,112.52,112.39,112.4,14799.0,111.5176,111.5176,111.3888,111.3987,14799.0
2025-02-14 11:45:00,112.37,112.44,112.35,112.41,9838.0,111.369,111.4383,111.3491,111.4086,9838.0
2025-02-14 11:50:00,112.41,112.56,112.41,112.56,7598.0,111.4086,111.5573,111.4086,111.5573,7598.0
2025-02-14 11:55:00,112.56,112.63,112.51,112.63,12858.0,111.5573,111.6266,111.5077,111.6266,12858.0
2025-02-14 12:00:00,112.63,112.65,112.57,112.57,8964.0,111.6266,111.6465,111.5672,111.5672,8964.0
2025-02-14 12:05:00,112.58,112.69,112.58,112.69,7893.0,111.5771,111.6861,111.5771,111.6861,7893.0
2025-02-14 12:10:00,112.67,112.67,112.58,112.61,10108.0,111.6663,111.6663,111.5771,111.6068,10108.0
2025-02-14 12:15:00,112.61,112.63,112.58,112.6,5598.0,111.6068,111.6266,111.5771,111.5969,5598.0
2025-02-14 12:20:00,112.59,112.6,112.53,112.54,8412.0,111.587,111.5969,111.5275,111.5374,8412.0
2025-02-14 12:25:00,112.54,112.63,112.52,112.55,8841.0,111.5374,111.6266,111.5176,111.5474,8841.0
2025-02-14 12:30:00,112.55,112.56,112.4,112.42,7803.0,111.5474,111.5573,111.3987,111.4185,7803.0
2025-02-14 12:35:00,112.4,112.4,112.21,112.21,26091.0,111.3987,111.3987,111.2104,111.2104,26091.0
2025-02-14 12:40:00,112.21,112.22,112.09,112.11,16139.0,111.2104,111.2203,111.0915,111.1113,16139.0
2025-02-14 12:45:00,112.09,112.09,111.97,111.98,16720.0,111.0915,111.0915,110.9725,110.9824,16720.0
2025-02-14 12:50:00,111.97,111.97,111.84,111.9,20704.0,110.9725,110.9725,110.8437,110.9031,20704.0
2025-02-14 12:55:00,111.89,111.96,111.88,111.96,7412.0,110.8932,110.9626,110.8833,110.9626,7412.0
2025-02-14 13:00:00,111.96,112.0,111.92,111.96,7788.0,110.9626,111.0023,110.923,110.9626,7788.0
2025-02-14 13:05:00,111.95,112.04,111.93,112.04,6869.0,110.9527,111.0419,110.9329,111.0419,6869.0
2025-02-14 13:10:00,112.04,112.16,112.04,112.16,10114.0,111.0419,111.1608,111.0419,111.1608,10114.0
2025-02-14 13:15:00,112.17,112.23,112.17,112.23,5593.0,111.1707,111.2302,111.1707,111.2302,5593.0
2025-02-14 13:20:00,112.22,112.26,112.2,112.23,7401.0,111.2203,111.2599,111.2005,111.2302,7401.0
2025-02-14 13:25:00,112.23,112.29,112.23,112.24,6747.0,111.2302,111.2897,111.2302,111.2401,6747.0
2025-02-14 13:30:00,112.24,112.25,112.16,112.21,13229.0,111.2401,111.25,111.1608,111.2104,13229.0
2025-02-14 13:35:00,112.21,112.23,112.15,112.17,11378.0,111.2104,111.2302,111.1509,111.1707,11378.0
2025-02-14 13:40:00,112.18,112.19,112.13,112.13,7608.0,111.1807,111.1906,111.1311,111.1311,7608.0
2025-02-14 13:45:00,112.12,112.14,112.07,112.1,9667.0,111.1212,111.141,111.0716,111.1014,9667.0
2025-02-14 13:50:00,112.11,112.13,112.07,112.07,7726.0,111.1113,111.1311,111.0716,111.0716,7726.0
2025-02-14 13:55:00,112.06,112.1,112.05,112.09,7152.0,111.0617,111.1014,111.0518,111.0915,7152.0
2025-02-14 14:00:00,112.09,112.11,112.02,112.02,8456.0,111.0915,111.1113,111.0221,111.0221,8456.0
2025-02-14 14:05:00,112.01,112.01,111.91,111.92,10855.0,111.0122,111.0122,110.9131,110.923,10855.0
2025-02-14 14:10:00,111.94,111.95,111.9,111.9,9439.0,110.9428,110.9527,110.9031,110.9031,9439.0
2025-02-14 14:15:00,111.9,111.98,111.89,111.96,9824.0,110.9031,110.9824,110.8932,110.9626,9824.0
2025-02-14 14:20:00,111.96,112.07,111.96,112.04,12171.0,110.9626,111.0716,110.9626,111.0419,12171.0
2025-02-14 14:25:00,112.03,112.05,111.93,111.94,8501.0,111.032,111.0518,110.9329,110.9428,8501.0
2025-02-14 14:30:00,111.95,111.97,111.83,111.86,10250.0,110.9527,110.9725,110.8338,110.8635,10250.0
2025-02-14 14:35:00,111.86,111.9,111.83,111.88,11644.0,110.8635,110.9031,110.8338,110.8833,11644.0
2025-02-14 14:40:00,111.87,111.93,111.85,111.91,13794.0,110.8734,110.9329,110.8536,110.9131,13794.0
2025-02-14 14:45:00,111.91,111.97,111.89,111.89,12514.0,110.9131,110.9725,110.8932,110.8932,12514.0
2025-02-14 14:50:00,111.89,111.97,111.87,111.93,19293.0,110.8932,110.9725,110.8734,110.9329,19293.0
2025-02-14 14:55:00,111.92,111.97,111.9,111.97,15376.0,110.923,110.9725,110.9031,110.9725,15376.0
2025-02-14 15:00:00,111.95,112.14,111.95,112.08,24568.0,110.9527,111.141,110.9527,111.0815,24568.0
2025-02-14 15:05:00,112.09,112.14,112.03,112.04,11451.0,111.0915,111.141,111.032,111.0419,11451.0
2025-02-14 15:10:00,112.04,112.04,111.82,111.9,18451.0,111.0419,111.0419,110.8239,110.9031,18451.0
2025-02-14 15:15:00,111.9,111.94,111.87,111.93,11386.0,110.9031,110.9428,110.8734,110.9329,11386.0
2025-02-14 15:20:00,111.92,112.0,111.9,111.99,26643.0,110.923,111.0023,110.9031,110.9923,26643.0
2025-02-14 15:25:00,112.0,112.02,111.88,111.93,33038.0,111.0023,111.0221,110.8833,110.9329,33038.0
2025-02-14 15:30:00,111.93,111.99,111.81,111.98,27939.0,110.9329,110.9923,110.814,110.9824,27939.0
2025-02-14 15:35:00,112.0,112.13,112.0,112.11,29882.0,111.0023,111.1311,111.0023,111.1113,29882.0
2025-02-14 15:40:00,112.11,112.13,111.99,112.01,23086.0,111.1113,111.1311,110.9923,111.0122,23086.0
2025-02-14 15:45:00,112.0,112.0,111.82,111.83,32552.0,111.0023,111.0023,110.8239,110.8338,32552.0
2025-02-14 15:50:00,111.82,111.87,111.58,111.58,92175.0,110.8239,110.8734,110.586,110.586,92175.0
2025-02-14 15:55:00,111.58,111.72,111.53,111.57,266647.0,110.586,110.7248,110.5364,110.5761,266647.0
2025-02-18 09:30:00,111.5,111.75,111.26,111.5,58461.0,110.5067,110.7545,110.2689,110.5067,58461.0
2025-02-18 09:35:00,111.36,111.52,111.22,111.51,15289.0,110.368,110.5265,110.2292,110.5166,15289.0
2025-02-18 09:40:00,111.45,111.57,111.23,111.55,26659.0,110.4572,110.5761,110.2391,110.5563,26659.0
2025-02-18 09:45:00,111.63,112.23,111.63,111.99,31851.0,110.6356,111.2302,110.6356,110.9923,31851.0
2025-02-18 09:50:00,111.98,111.98,111.49,111.54,64765.0,110.9824,110.9824,110.4968,110.5464,64765.0
2025-02-18 09:55:00,111.59,111.78,111.54,111.63,9162.0,110.5959,110.7842,110.5464,110.6356,9162.0
2025-02-18 10:00:00,111.66,111.69,111.44,111.64,27117.0,110.6653,110.695,110.4472,110.6455,27117.0
2025-02-18 10:05:00,111.64,111.68,111.09,111.22,40016.0,110.6455,110.6851,110.1004,110.2292,40016.0
2025-02-18 10:10:00,111.18,111.45,111.16,111.27,23150.0,110.1896,110.4572,110.1697,110.2788,23150.0
2025-02-18 10:15:00,111.27,111.45,111.25,111.45,21976.0,110.2788,110.4572,110.2589,110.4572,21976.0
2025-02-18 10:20:00,111.44,111.6,111.37,111.59,17080.0,110.4472,110.6058,110.3779,110.5959,17080.0
2025-02-18 10:25:00,111.54,111.62,111.46,111.51,22665.0,110.5464,110.6256,110.4671,110.5166,22665.0
2025-02-18 10:30:00,111.53,111.53,111.31,111.34,29280.0,110.5364,110.5364,110.3184,110.3481,29280.0
2025-02-18 10:35:00,111.34,111.46,111.34,111.45,22961.0,110.3481,110.4671,110.3481,110.4572,22961.0
2025-02-18 10:40:00,111.48,111.72,111.46,111.68,13284.0,110.4869,110.7248,110.4671,110.6851,13284.0
2025-02-18 10:45:00,111.69,111.85,111.6,111.77,9970.0,110.695,110.8536,110.6058,110.7743,9970.0
2025-02-18 10:50:00,111.77,111.78,111.62,111.66,17085.0,110.7743,110.7842,110.6256,110.6653,17085.0
2025-02-18 10:55:00,111.67,111.71,111.56,111.64,13801.0,110.6752,110.7148,110.5662,110.6455,13801.0
2025-02-18 11:00:00,111.63,111.68,111.57,111.64,13781.0,110.6356,110.6851,110.5761,110.6455,13781.0
2025-02-18 11:05:00,111.64,111.66,111.58,111.59,19048.0,110.6455,110.6653,110.586,110.5959,19048.0
2025-02-18 11:10:00,111.59,111.65,111.4,111.41,16073.0,110.5959,110.6554,110.4076,110.4175,16073.0
2025-02-18 11:15:00,111.41,111.44,111.36,111.37,10197.0,110.4175,110.4472,110.368,110.3779,10197.0
2025-02-18 11:20:00,111.37,111.47,111.31,111.31,10060.0,110.3779,110.477,110.3184,110.3184,10060.0
2025-02-18 11:25:00,111.31,111.33,111.15,111.19,12318.0,110.3184,110.3382,110.1598,110.1995,12318.0
2025-02-18 11:30:00,111.19,111.39,111.17,111.35,9523.0,110.1995,110.3977,110.1797,110.358,9523.0
2025-02-18 11:35:00,111.36,111.38,111.32,111.38,12807.0,110.368,110.3878,110.3283,110.3878,12807.0
2025-02-18 11:40:00,111.37,111.38,111.3,111.3,8079.0,110.3779,110.3878,110.3085,110.3085,8079.0
2025-02-18 11:45:00,111.33,111.33,111.2,111.22,10062.0,110.3382,110.3382,110.2094,110.2292,10062.0
2025-02-18 11:50:00,111.22,111.29,111.21,111.22,15165.0,110.2292,110.2986,110.2193,110.2292,15165.0
2025-02-18 11:55:00,111.22,111.22,111.14,111.16,9417.0,110.2292,110.2292,110.1499,110.1697,9417.0
2025-02-18 12:00:00,111.16,111.16,111.05,111.06,21008.0,110.1697,110.1697,110.0607,110.0706,21008.0
2025-02-18 12:05:00,111.08,111.08,111.01,111.04,16134.0,110.0905,110.0905,110.0211,110.0508,16134.0
2025-02-18 12:10:00,111.0,111.1,110.97,111.1,16358.0,110.0112,110.1103,109.9814,110.1103,16358.0
2025-02-18 12:15:00,111.06,111.13,111.04,111.13,8465.0,110.0706,110.14,110.0508,110.14,8465.0
2025-02-18 12:20:00,111.12,111.12,110.93,110.98,14277.0,110.1301,110.1301,109.9418,109.9913,14277.0
2025-02-18 12:25:00,110.98,111.07,110.97,111.0,18065.0,109.9913,110.0805,109.9814,110.0112,18065.0
2025-02-18 12:30:00,110.97,110.99,110.86,110.97,27840.0,109.9814,110.0013,109.8724,109.9814,27840.0
2025-02-18 12:35:00,110.98,111.0,110.78,110.81,30760.0,109.9913,110.0112,109.7931,109.8229,30760.0
2025-02-18 12:40:00,110.82,110.84,110.78,110.78,9137.0,109.8328,109.8526,109.7931,109.7931,9137.0
2025-02-18 12:45:00,110.76,110.81,110.61,110.62,19167.0,109.7733,109.8229,109.6246,109.6346,19167.0
2025-02-18 12:50:00,110.63,110.68,110.62,110.66,14771.0,109.6445,109.694,109.6346,109.6742,14771.0
2025-02-18 12:55:00,110.65,110.74,110.63,110.72,12829.0,109.6643,109.7535,109.6445,109.7337,12829.0
2025-02-18 13:00:00,110.72,110.76,110.67,110.72,13163.0,109.7337,109.7733,109.6841,109.7337,13163.0
2025-02-18 13:05:00,110.69,110.71,110.61,110.63,20968.0,109.7039,109.7238,109.6246,109.6445,20968.0
2025-02-18 13:10:00,110.62,110.65,110.56,110.63,16333.0,109.6346,109.6643,109.5751,109.6445,16333.0
2025-02-18 13:15:00,110.64,110.7,110.61,110.67,14949.0,109.6544,109.7138,109.6246,109.6841,14949.0
2025-02-18 13:20:00,110.67,110.7,110.6,110.65,14216.0,109.6841,109.7138,109.6147,109.6643,14216.0
2025-02-18 13:25:00,110.66,110.71,110.52,110.52,25435.0,109.6742,109.7238,109.5354,109.5354,25435.0
2025-02-18 13:30:00,110.52,110.88,110.51,110.8,43062.0,109.5354,109.8922,109.5255,109.8129,43062.0
2025-02-18 13:35:00,110.8,110.99,110.8,110.95,22745.0,109.8129,110.0013,109.8129,109.9616,22745.0
2025-02-18 13:40:00,110.95,111.12,110.92,111.08,40282.0,109.9616,110.1301,109.9319,110.0905,40282.0
2025-02-18 13:45:00,111.05,111.11,110.99,111.07,13009.0,110.0607,110.1202,110.0013,110.0805,13009.0
2025-02-18 13:50:00,111.04,111.16,111.03,111.12,26042.0,110.0508,110.1697,110.0409,110.1301,26042.0
2025-02-18 13:55:00,111.1,111.15,110.97,111.02,19221.0,110.1103,110.1598,109.9814,110.031,19221.0
2025-02-18 14:00:00,111.01,111.05,110.89,110.9,18136.0,110.0211,110.0607,109.9021,109.9121,18136.0
2025-02-18 14:05:00,110.9,110.93,110.8,110.93,10184.0,109.9121,109.9418,109.8129,109.9418,10184.0
2025-02-18 14:10:00,110.94,111.0,110.72,110.73,44493.0,109.9517,110.0112,109.7337,109.7436,44493.0
2025-02-18 14:15:00,110.75,110.86,110.72,110.86,37856.0,109.7634,109.8724,109.7337,109.8724,37856.0
2025-02-18 14:20:00,110.84,110.85,110.73,110.81,30465.0,109.8526,109.8625,109.7436,109.8229,30465.0
2025-02-18 14:25:00,110.81,110.83,110.76,110.82,15782.0,109.8229,109.8427,109.7733,109.8328,15782.0
2025-02-18 14:30:00,110.82,110.83,110.64,110.65,18855.0,109.8328,109.8427,109.6544,109.6643,18855.0
2025-02-18 14:35:00,110.65,110.72,110.61,110.72,16642.0,109.6643,109.7337,109.6246,109.7337,16642.0
2025-02-18 14:40:00,110.72,110.84,110.71,110.78,11899.0,109.7337,109.8526,109.7238,109.7931,11899.0
2025-02-18 14:45:00,110.78,110.82,110.71,110.71,16410.0,109.7931,109.8328,109.7238,109.7238,16410.0
2025-02-18 14:50:00,110.71,110.76,110.65,110.66,18138.0,109.7238,109.7733,109.6643,109.6742,18138.0
2025-02-18 14:55:00,110.66,110.74,110.64,110.73,17626.0,109.6742,109.7535,109.6544,109.7436,17626.0
2025-02-18 15:00:00,110.73,110.89,110.73,110.74,13135.0,109.7436,109.9021,109.7436,109.7535,13135.0
2025-02-18 15:05:00,110.74,110.76,110.69,110.72,14190.0,109.7535,109.7733,109.7039,109.7337,14190.0
2025-02-18 15:10:00,110.72,110.82,110.71,110.72,11504.0,109.7337,109.8328,109.7238,109.7337,11504.0
2025-02-18 15:15:00,110.73,110.79,110.72,110.73,13823.0,109.7436,109.803,109.7337,109.7436,13823.0
2025-02-18 15:20:00,110.74,110.74,110.62,110.66,18574.0,109.7535,109.7535,109.6346,109.6742,18574.0
2025-02-18 15:25:00,110.66,110.67,110.55,110.63,23013.0,109.6742,109.6841,109.5652,109.6445,23013.0
2025-02-18 15:30:00,110.63,110.82,110.63,110.74,30440.0,109.6445,109.8328,109.6445,109.7535,30440.0
2025-02-18 15:35:00,110.73,110.82,110.59,110.81,34023.0,109.7436,109.8328,109.6048,109.8229,34023.0
2025-02-18 15:40:00,110.8,110.87,110.72,110.84,26350.0,109.8129,109.8823,109.7337,109.8526,26350.0
2025-02-18 15:45:00,110.84,111.11,110.83,111.07,39824.0,109.8526,110.1202,109.8427,110.0805,39824.0
2025-02-18 15:50:00,111.01,111.09,110.74,110.78,61703.0,110.0211,110.1004,109.7535,109.7931,61703.0
2025-02-18 15:55:00,110.78,110.93,110.67,110.9,235719.0,109.7931,109.9418,109.6841,109.9121,235719.0
2025-02-19 09:30:00,111.32,111.66,111.04,111.19,69631.0,110.3283,110.6653,110.0508,110.1995,69631.0
2025-02-19 09:35:00,111.12,111.2,110.95,111.18,11076.0,110.1301,110.2094,109.9616,110.1896,11076.0
2025-02-19 09:40:00,111.15,111.4,111.14,111.3,13633.0,110.1598,110.4076,110.1499,110.3085,13633.0
2025-02-19 09:45:00,111.3,111.3,111.11,111.15,12399.0,110.3085,110.3085,110.1202,110.1598,12399.0
2025-02-19 09:50:00,111.14,111.37,111.12,111.37,31434.0,110.1499,110.3779,110.1301,110.3779,31434.0
2025-02-19 09:55:00,111.33,111.59,111.27,111.45,42172.0,110.3382,110.5959,110.2788,110.4572,42172.0
2025-02-19 10:00:00,111.48,111.52,111.39,111.5,43806.0,110.4869,110.5265,110.3977,110.5067,43806.0
2025-02-19 10:05:00,111.48,111.94,111.47,111.88,103785.0,110.4869,110.9428,110.477,110.8833,103785.0
2025-02-19 10:10:00,111.86,111.88,111.73,111.73,35928.0,110.8635,110.8833,110.7347,110.7347,35928.0
2025-02-19 10:15:00,111.76,111.86,111.68,111.83,36881.0,110.7644,110.8635,110.6851,110.8338,36881.0
2025-02-19 10:20:00,111.82,111.94,111.8,111.92,19001.0,110.8239,110.9428,110.804,110.923,19001.0
2025-02-19 10:25:00,111.92,111.94,111.75,111.77,14730.0,110.923,110.9428,110.7545,110.7743,14730.0
2025-02-19 10:30:00,111.77,111.9,111.73,111.73,36411.0,110.7743,110.9031,110.7347,110.7347,36411.0
2025-02-19 10:35:00,111.76,111.86,111.71,111.72,21949.0,110.7644,110.8635,110.7148,110.7248,21949.0
2025-02-19 10:40:00,111.71,111.71,111.56,111.58,23040.0,110.7148,110.7148,110.5662,110.586,23040.0
2025-02-19 10:45:00,111.58,111.68,111.47,111.68,33493.0,110.586,110.6851,110.477,110.6851,33493.0
2025-02-19 10:50:00,111.64,111.9,111.61,111.87,12867.0,110.6455,110.9031,110.6157,110.8734,12867.0
2025-02-19 10:55:00,111.86,111.88,111.76,111.87,34410.0,110.8635,110.8833,110.7644,110.8734,34410.0
2025-02-19 11:00:00,111.9,112.1,111.84,112.06,24094.0,110.9031,111.1014,110.8437,111.0617,24094.0
2025-02-19 11:05:00,112.08,112.11,111.93,111.95,23760.0,111.0815,111.1113,110.9329,110.9527,23760.0
2025-02-19 11:10:00,111.95,112.02,111.8,111.95,12795.0,110.9527,111.0221,110.804,110.9527,12795.0
2025-02-19 11:15:00,111.95,112.0,111.69,111.7,14185.0,110.9527,111.0023,110.695,110.7049,14185.0
2025-02-19 11:20:00,111.69,111.76,111.66,111.7,9599.0,110.695,110.7644,110.6653,110.7049,9599.0
2025-02-19 11:25:00,111.71,111.76,111.66,111.76,8270.0,110.7148,110.7644,110.6653,110.7644,8270.0
2025-02-19 11:30:00,111.76,111.78,111.67,111.73,8504.0,110.7644,110.7842,110.6752,110.7347,8504.0
2025-02-19 11:35:00,111.74,111.76,111.67,111.74,8895.0,110.7446,110.7644,110.6752,110.7446,8895.0
2025-02-19 11:40:00,111.76,111.8,111.74,111.77,9603.0,110.7644,110.804,110.7446,110.7743,9603.0
2025-02-19 11:45:00,111.78,111.87,111.77,111.87,10528.0,110.7842,110.8734,110.7743,110.8734,10528.0
2025-02-19 11:50:00,111.86,111.86,111.73,111.74,9976.0,110.8635,110.8635,110.7347,110.7446,9976.0
2025-02-19 11:55:00,111.76,111.77,111.59,111.6,11215.0,110.7644,110.7743,110.5959,110.6058,11215.0
2025-02-19 12:00:00,111.61,111.66,111.58,111.6,10438.0,110.6157,110.6653,110.586,110.6058,10438.0
2025-02-19 12:05:00,111.61,111.63,111.56,111.57,3751.0,110.6157,110.6356,110.5662,110.5761,3751.0
2025-02-19 12:10:00,111.57,111.6,111.49,111.49,6727.0,110.5761,110.6058,110.4968,110.4968,6727.0
2025-02-19 12:15:00,111.49,111.56,111.46,111.5,4925.0,110.4968,110.5662,110.4671,110.5067,4925.0
2025-02-19 12:20:00,111.52,111.53,111.45,111.47,5482.0,110.5265,110.5364,110.4572,110.477,5482.0
2025-02-19 12:25:00,111.48,111.5,111.38,111.39,7198.0,110.4869,110.5067,110.3878,110.3977,7198.0
2025-02-19 12:30:00,111.39,111.44,111.34,111.41,8453.0,110.3977,110.4472,110.3481,110.4175,8453.0
2025-02-19 12:35:00,111.42,111.44,111.33,111.33,4275.0,110.4274,110.4472,110.3382,110.3382,4275.0
2025-02-19 12:40:00,111.33,111.34,111.27,111.3,11623.0,110.3382,110.3481,110.2788,110.3085,11623.0
2025-02-19 12:45:00,111.29,111.44,111.27,111.44,8287.0,110.2986,110.4472,110.2788,110.4472,8287.0
2025-02-19 12:50:00,111.48,111.48,111.34,111.34,14011.0,110.4869,110.4869,110.3481,110.3481,14011.0
2025-02-19 12:55:00,111.34,111.4,111.33,111.34,5591.0,110.3481,110.4076,110.3382,110.3481,5591.0
2025-02-19 13:00:00,111.36,111.44,111.35,111.38,6346.0,110.368,110.4472,110.358,110.3878,6346.0
2025-02-19 13:05:00,111.38,111.46,111.38,111.45,5385.0,110.3878,110.4671,110.3878,110.4572,5385.0
2025-02-19 13:10:00,111.45,111.49,111.43,111.45,7796.0,110.4572,110.4968,110.4373,110.4572,7796.0
2025-02-19 13:15:00,111.44,111.5,111.42,111.5,9889.0,110.4472,110.5067,110.4274,110.5067,9889.0
2025-02-19 13:20:00,111.51,111.51,111.42,111.45,9432.0,110.5166,110.5166,110.4274,110.4572,9432.0
2025-02-19 13:25:00,111.45,111.52,111.45,111.5,7645.0,110.4572,110.5265,110.4572,110.5067,7645.0
2025-02-19 13:30:00,111.52,111.55,111.47,111.5,8741.0,110.5265,110.5563,110.477,110.5067,8741.0
2025-02-19 13:35:00,111.5,111.51,111.46,111.47,10890.0,110.5067,110.5166,110.4671,110.477,10890.0
2025-02-19 13:40:00,111.48,111.59,111.46,111.54,14066.0,110.4869,110.5959,110.4671,110.5464,14066.0
2025-02-19 13:45:00,111.54,111.56,111.48,111.52,11700.0,110.5464,110.5662,110.4869,110.5265,11700.0
2025-02-19 13:50:00,111.52,111.59,111.51,111.53,8477.0,110.5265,110.5959,110.5166,110.5364,8477.0
2025-02-19 13:55:00,111.52,111.62,111.52,111.59,11229.0,110.5265,110.6256,110.5265,110.5959,11229.0
2025-02-19 14:00:00,111.59,111.65,111.56,111.61,8119.0,110.5959,110.6554,110.5662,110.6157,8119.0
2025-02-19 14:05:00,111.63,111.73,111.59,111.73,10358.0,110.6356,110.7347,110.5959,110.7347,10358.0
2025-02-19 14:10:00,111.72,111.75,111.68,111.75,19348.0,110.7248,110.7545,110.6851,110.7545,19348.0
2025-02-19 14:15:00,111.75,111.82,111.72,111.74,10585.0,110.7545,110.8239,110.7248,110.7446,10585.0
2025-02-19 14:20:00,111.76,111.8,111.67,111.72,5306.0,110.7644,110.804,110.6752,110.7248,5306.0
2025-02-19 14:25:00,111.74,111.74,111.58,111.59,14525.0,110.7446,110.7446,110.586,110.5959,14525.0
2025-02-19 14:30:00,111.59,111.6,111.43,111.44,13949.0,110.5959,110.6058,110.4373,110.4472,13949.0
2025-02-19 14:35:00,111.46,111.49,111.44,111.47,15797.0,110.4671,110.4968,110.4472,110.477,15797.0
2025-02-19 14:40:00,111.45,111.47,111.42,111.47,6941.0,110.4572,110.477,110.4274,110.477,6941.0
2025-02-19 14:45:00,111.47,111.49,111.44,111.45,5490.0,110.477,110.4968,110.4472,110.4572,5490.0
2025-02-19 14:50:00,111.45,111.52,111.43,111.5,13462.0,110.4572,110.5265,110.4373,110.5067,13462.0
2025-02-19 14:55:00,111.5,111.52,111.44,111.5,12254.0,110.5067,110.5265,110.4472,110.5067,12254.0
2025-02-19 15:00:00,111.51,111.53,111.5,111.52,11433.0,110.5166,110.5364,110.5067,110.5265,11433.0
2025-02-19 15:05:00,111.52,111.52,111.45,111.47,16127.0,110.5265,110.5265,110.4572,110.477,16127.0
2025-02-19 15:10:00,111.47,111.52,111.45,111.52,14297.0,110.477,110.5265,110.4572,110.5265,14297.0
2025-02-19 15:15:00,111.52,111.53,111.42,111.42,13098.0,110.5265,110.5364,110.4274,110.4274,13098.0
2025-02-19 15:20:00,111.43,111.62,111.37,111.59,33237.0,110.4373,110.6256,110.3779,110.5959,33237.0
2025-02-19 15:25:00,111.57,111.76,111.57,111.68,20491.0,110.5761,110.7644,110.5761,110.6851,20491.0
2025-02-19 15:30:00,111.67,111.71,111.62,111.66,28899.0,110.6752,110.7148,110.6256,110.6653,28899.0
2025-02-19 15:35:00,111.66,111.73,111.51,111.58,58199.0,110.6653,110.7347,110.5166,110.586,58199.0
2025-02-19 15:40:00,111.59,111.6,111.52,111.59,45672.0,110.5959,110.6058,110.5265,110.5959,45672.0
2025-02-19 15:45:00,111.59,111.67,111.57,111.59,44320.0,110.5959,110.6752,110.5761,110.5959,44320.0
2025-02-19 15:50:00,111.63,111.78,111.61,111.76,77890.0,110.6356,110.7842,110.6157,110.7644,77890.0
2025-02-19 15:55:00,111.79,111.89,111.64,111.78,248230.0,110.7941,110.8932,110.6455,110.7842,248230.0
2025-02-20 09:30:00,111.51,111.84,111.21,111.65,67802.0,110.5166,110.8437,110.2193,110.6554,67802.0
2025-02-20 09:35:00,111.67,111.67,111.3,111.32,11175.0,110.6752,110.6752,110.3085,110.3283,11175.0
2025-02-20 09:40:00,111.32,111.32,111.04,111.08,10752.0,110.3283,110.3283,110.0508,110.0905,10752.0
2025-02-20 09:45:00,111.07,111.91,111.06,111.9,25116.0,110.0805,110.9131,110.0706,110.9031,25116.0
2025-02-20 09:50:00,111.91,112.34,111.86,112.34,28151.0,110.9131,111.3392,110.8635,111.3392,28151.0
2025-02-20 09:55:00,112.29,112.61,112.25,112.51,60728.0,111.2897,111.6068,111.25,111.5077,60728.0
2025-02-20 10:00:00,112.56,112.69,112.41,112.67,56184.0,111.5573,111.6861,111.4086,111.6663,56184.0
2025-02-20 10:05:00,112.69,112.8,112.5,112.53,21188.0,111.6861,111.7951,111.4978,111.5275,21188.0
2025-02-20 10:10:00,112.53,112.53,112.2,112.21,12685.0,111.5275,111.5275,111.2005,111.2104,12685.0
2025-02-20 10:15:00,112.23,112.25,112.02,112.02,16168.0,111.2302,111.25,111.0221,111.0221,16168.0
2025-02-20 10:20:00,112.04,112.09,111.77,111.79,12134.0,111.0419,111.0915,110.7743,110.7941,12134.0
2025-02-20 10:25:00,111.8,111.86,111.71,111.84,26994.0,110.804,110.8635,110.7148,110.8437,26994.0
2025-02-20 10:30:00,111.86,111.86,111.7,111.76,14141.0,110.8635,110.8635,110.7049,110.7644,14141.0
2025-02-20 10:35:00,111.76,111.99,111.76,111.92,11337.0,110.7644,110.9923,110.7644,110.923,11337.0
2025-02-20 10:40:00,111.91,112.24,111.89,112.21,21927.0,110.9131,111.2401,110.8932,111.2104,21927.0
2025-02-20 10:45:00,112.21,112.33,112.14,112.33,21790.0,111.2104,111.3293,111.141,111.3293,21790.0
2025-02-20 10:50:00,112.31,112.35,112.24,112.25,9965.0,111.3095,111.3491,111.2401,111.25,9965.0
2025-02-20 10:55:00,112.24,112.56,112.22,112.53,12281.0,111.2401,111.5573,111.2203,111.5275,12281.0
2025-02-20 11:00:00,112.49,112.5,112.27,112.28,24871.0,111.4879,111.4978,111.2699,111.2798,24871.0
2025-02-20 11:05:00,112.29,112.54,112.28,112.54,27026.0,111.2897,111.5374,111.2798,111.5374,27026.0
2025-02-20 11:10:00,112.51,112.52,112.37,112.52,10090.0,111.5077,111.5176,111.369,111.5176,10090.0
2025-02-20 11:15:00,112.55,112.86,112.53,112.86,27683.0,111.5474,111.8546,111.5275,111.8546,27683.0
2025-02-20 11:20:00,112.84,112.9,112.73,112.78,12307.0,111.8348,111.8942,111.7258,111.7753,12307.0
2025-02-20 11:25:00,112.76,112.98,112.76,112.97,16493.0,111.7555,111.9735,111.7555,111.9636,16493.0
2025-02-20 11:30:00,112.96,112.97,112.79,112.86,19916.0,111.9537,111.9636,111.7852,111.8546,19916.0
2025-02-20 11:35:00,112.84,112.86,112.71,112.76,5810.0,111.8348,111.8546,111.7059,111.7555,5810.0
2025-02-20 11:40:00,112.76,112.83,112.72,112.81,13524.0,111.7555,111.8249,111.7158,111.805,13524.0
2025-02-20 11:45:00,112.79,112.83,112.77,112.79,6912.0,111.7852,111.8249,111.7654,111.7852,6912.0
2025-02-20 11:50:00,112.79,112.79,112.56,112.57,34827.0,111.7852,111.7852,111.5573,111.5672,34827.0
2025-02-20 11:55:00,112.56,112.75,112.56,112.68,17145.0,111.5573,111.7456,111.5573,111.6762,17145.0
2025-02-20 12:00:00,112.65,112.7,112.6,112.64,10927.0,111.6465,111.696,111.5969,111.6366,10927.0
2025-02-20 12:05:00,112.66,112.75,112.64,112.7,19245.0,111.6564,111.7456,111.6366,111.696,19245.0
2025-02-20 12:10:00,112.69,112.75,112.67,112.73,7366.0,111.6861,111.7456,111.6663,111.7258,7366.0
2025-02-20 12:15:00,112.7,112.72,112.66,112.67,7481.0,111.696,111.7158,111.6564,111.6663,7481.0
2025-02-20 12:20:00,112.68,112.71,112.64,112.68,7797.0,111.6762,111.7059,111.6366,111.6762,7797.0
2025-02-20 12:25:00,112.68,112.7,112.58,112.58,7097.0,111.6762,111.696,111.5771,111.5771,7097.0
2025-02-20 12:30:00,112.57,112.65,112.55,112.59,3437.0,111.5672,111.6465,111.5474,111.587,3437.0
2025-02-20 12:35:00,112.59,112.6,112.51,112.52,7071.0,111.587,111.5969,111.5077,111.5176,7071.0
2025-02-20 12:40:00,112.52,112.63,112.52,112.55,5327.0,111.5176,111.6266,111.5176,111.5474,5327.0
2025-02-20 12:45:00,112.54,112.57,112.48,112.53,8515.0,111.5374,111.5672,111.478,111.5275,8515.0
2025-02-20 12:50:00,112.54,112.58,112.5,112.57,4804.0,111.5374,111.5771,111.4978,111.5672,4804.0
2025-02-20 12:55:00,112.58,112.64,112.57,112.64,5224.0,111.5771,111.6366,111.5672,111.6366,5224.0
2025-02-20 13:00:00,112.65,112.67,112.55,112.56,4709.0,111.6465,111.6663,111.5474,111.5573,4709.0
2025-02-20 13:05:00,112.57,112.65,112.53,112.65,6943.0,111.5672,111.6465,111.5275,111.6465,6943.0
2025-02-20 13:10:00,112.65,112.65,112.6,112.64,6908.0,111.6465,111.6465,111.5969,111.6366,6908.0
2025-02-20 13:15:00,112.64,112.64,112.57,112.61,4143.0,111.6366,111.6366,111.5672,111.6068,4143.0
2025-02-20 13:20:00,112.61,113.16,112.6,113.01,26342.0,111.6068,112.1519,111.5969,112.0033,26342.0
2025-02-20 13:25:00,113.0,113.07,112.83,112.91,41692.0,111.9934,112.0627,111.8249,111.9042,41692.0
2025-02-20 13:30:00,112.88,113.0,112.83,112.94,9998.0,111.8744,111.9934,111.8249,111.9339,9998.0
2025-02-20 13:35:00,112.93,112.97,112.89,112.89,14202.0,111.924,111.9636,111.8843,111.8843,14202.0
2025-02-20 13:40:00,112.9,112.93,112.84,112.9,8469.0,111.8942,111.924,111.8348,111.8942,8469.0
2025-02-20 13:45:00,112.9,112.93,112.79,112.81,14496.0,111.8942,111.924,111.7852,111.805,14496.0
2025-02-20 13:50:00,112.81,112.83,112.75,112.82,8199.0,111.805,111.8249,111.7456,111.815,8199.0
2025-02-20 13:55:00,112.82,112.89,112.77,112.87,12417.0,111.815,111.8843,111.7654,111.8645,12417.0
2025-02-20 14:00:00,112.9,112.96,112.9,112.93,11700.0,111.8942,111.9537,111.8942,111.924,11700.0
2025-02-20 14:05:00,112.91,112.93,112.86,112.91,10629.0,111.9042,111.924,111.8546,111.9042,10629.0
2025-02-20 14:10:00,112.91,112.94,112.84,112.88,11611.0,111.9042,111.9339,111.8348,111.8744,11611.0
2025-02-20 14:15:00,112.88,112.88,112.78,112.84,7460.0,111.8744,111.8744,111.7753,111.8348,7460.0
2025-02-20 14:20:00,112.83,112.91,112.83,112.9,7257.0,111.8249,111.9042,111.8249,111.8942,7257.0
2025-02-20 14:25:00,112.91,112.94,112.8,112.81,22765.0,111.9042,111.9339,111.7951,111.805,22765.0
2025-02-20 14:30:00,112.79,112.83,112.69,112.78,13129.0,111.7852,111.8249,111.6861,111.7753,13129.0
2025-02-20 14:35:00,112.77,112.82,112.75,112.81,16895.0,111.7654,111.815,111.7456,111.805,16895.0
2025-02-20 14:40:00,112.81,112.86,112.76,112.82,6038.0,111.805,111.8546,111.7555,111.815,6038.0
2025-02-20 14:45:00,112.83,112.9,112.78,112.9,61498.0,111.8249,111.8942,111.7753,111.8942,61498.0
2025-02-20 14:50:00,112.9,113.11,112.84,112.98,46272.0,111.8942,112.1024,111.8348,111.9735,46272.0
2025-02-20 14:55:00,112.99,113.08,112.93,112.94,97368.0,111.9834,112.0726,111.924,111.9339,97368.0
2025-02-20 15:00:00,112.93,112.97,112.88,112.9,12742.0,111.924,111.9636,111.8744,111.8942,12742.0
2025-02-20 15:05:00,112.92,112.97,112.9,112.95,11223.0,111.9141,111.9636,111.8942,111.9438,11223.0
2025-02-20 15:10:00,112.94,112.99,112.93,112.97,9075.0,111.9339,111.9834,111.924,111.9636,9075.0
2025-02-20 15:15:00,112.97,113.16,112.96,113.1,33493.0,111.9636,112.1519,111.9537,112.0925,33493.0
2025-02-20 15:20:00,113.11,113.15,113.08,113.14,10739.0,112.1024,112.142,112.0726,112.1321,10739.0
2025-02-20 15:25:00,113.14,113.14,113.05,113.05,10812.0,112.1321,112.1321,112.0429,112.0429,10812.0
2025-02-20 15:30:00,113.07,113.12,113.06,113.07,11044.0,112.0627,112.1123,112.0528,112.0627,11044.0
2025-02-20 15:35:00,113.06,113.09,113.0,113.07,9139.0,112.0528,112.0825,111.9934,112.0627,9139.0
2025-02-20 15:40:00,113.07,113.09,113.04,113.07,18363.0,112.0627,112.0825,112.033,112.0627,18363.0
2025-02-20 15:45:00,113.06,113.18,113.06,113.17,35205.0,112.0528,112.1717,112.0528,112.1618,35205.0
2025-02-20 15:50:00,113.19,113.26,113.12,113.17,49216.0,112.1817,112.251,112.1123,112.1618,49216.0
2025-02-20 15:55:00,113.2,113.22,113.1,113.15,162076.0,112.1916,112.2114,112.0925,112.142,162076.0
2025-02-21 09:30:00,112.69,113.37,112.56,113.22,149379.0,111.6861,112.3601,111.5573,112.2114,149379.0
2025-02-21 09:35:00,113.22,113.45,113.07,113.38,31119.0,112.2114,112.4393,112.0627,112.37,31119.0
2025-02-21 09:40:00,113.36,113.68,113.35,113.59,47051.0,112.3501,112.6673,112.3402,112.5781,47051.0
2025-02-21 09:45:00,113.61,113.7,113.38,113.6,11687.0,112.5979,112.6871,112.37,112.588,11687.0
2025-02-21 09:50:00,113.59,113.64,113.49,113.6,8748.0,112.5781,112.6276,112.479,112.588,8748.0
2025-02-21 09:55:00,113.55,113.78,113.49,113.74,10758.0,112.5385,112.7664,112.479,112.7268,10758.0
2025-02-21 10:00:00,113.72,113.92,113.56,113.78,23867.0,112.7069,112.9052,112.5484,112.7664,23867.0
2025-02-21 10:05:00,113.83,113.96,113.73,113.93,16903.0,112.816,112.9448,112.7168,112.9151,16903.0
2025-02-21 10:10:00,113.94,114.12,113.92,113.95,39652.0,112.925,113.1034,112.9052,112.9349,39652.0
2025-02-21 10:15:00,113.95,114.06,113.87,114.0,5793.0,112.9349,113.0439,112.8556,112.9844,5793.0
2025-02-21 10:20:00,113.96,114.2,113.96,114.12,15781.0,112.9448,113.1827,112.9448,113.1034,15781.0
2025-02-21 10:25:00,114.13,114.26,114.12,114.22,10001.0,113.1133,113.2421,113.1034,113.2025,10001.0
2025-02-21 10:30:00,114.19,114.36,114.17,114.23,23933.0,113.1727,113.3412,113.1529,113.2124,23933.0
2025-02-21 10:35:00,114.24,114.33,114.05,114.12,21881.0,113.2223,113.3115,113.034,113.1034,21881.0
2025-02-21 10:40:00,114.14,114.42,114.11,114.42,17690.0,113.1232,113.4007,113.0935,113.4007,17690.0
2025-02-21 10:45:00,114.41,114.44,114.35,114.38,10424.0,113.3908,113.4205,113.3313,113.3611,10424.0
2025-02-21 10:50:00,114.39,114.58,114.35,114.56,8593.0,113.371,113.5593,113.3313,113.5395,8593.0
2025-02-21 10:55:00,114.56,114.58,114.43,114.48,12858.0,113.5395,113.5593,113.4106,113.4602,12858.0
2025-02-21 11:00:00,114.45,114.54,114.38,114.51,21994.0,113.4304,113.5196,113.3611,113.4899,21994.0
2025-02-21 11:05:00,114.49,114.58,114.45,114.51,8804.0,113.4701,113.5593,113.4304,113.4899,8804.0
2025-02-21 11:10:00,114.53,114.62,114.48,114.5,13494.0,113.5097,113.5989,113.4602,113.48,13494.0
2025-02-21 11:15:00,114.48,114.58,114.45,114.58,14277.0,113.4602,113.5593,113.4304,113.5593,14277.0
2025-02-21 11:20:00,114.54,114.61,114.49,114.54,33868.0,113.5196,113.589,113.4701,113.5196,33868.0
2025-02-21 11:25:00,114.55,114.64,114.5,114.58,14405.0,113.5295,113.6187,113.48,113.5593,14405.0
2025-02-21 11:30:00,114.56,114.63,114.44,114.52,69799.0,113.5395,113.6088,113.4205,113.4998,69799.0
2025-02-21 11:35:00,114.59,114.65,114.57,114.61,9306.0,113.5692,113.6287,113.5494,113.589,9306.0
2025-02-21 11:40:00,114.61,114.68,114.55,114.57,9232.0,113.589,113.6584,113.5295,113.5494,9232.0
2025-02-21 11:45:00,114.56,114.64,114.52,114.56,9134.0,113.5395,113.6187,113.4998,113.5395,9134.0
2025-02-21 11:50:00,114.58,114.58,114.48,114.49,8577.0,113.5593,113.5593,113.4602,113.4701,8577.0
2025-02-21 11:55:00,114.51,114.59,114.51,114.57,5475.0,113.4899,113.5692,113.4899,113.5494,5475.0
2025-02-21 12:00:00,114.55,114.6,114.5,114.54,3899.0,113.5295,113.5791,113.48,113.5196,3899.0
2025-02-21 12:05:00,114.52,114.6,114.48,114.6,7082.0,113.4998,113.5791,113.4602,113.5791,7082.0
2025-02-21 12:10:00,114.58,114.63,114.47,114.49,10760.0,113.5593,113.6088,113.4503,113.4701,10760.0
2025-02-21 12:15:00,114.46,114.56,114.46,114.55,6997.0,113.4403,113.5395,113.4403,113.5295,6997.0
2025-02-21 12:20:00,114.53,114.55,114.46,114.5,5333.0,113.5097,113.5295,113.4403,113.48,5333.0
2025-02-21 12:25:00,114.49,114.52,114.33,114.36,12183.0,113.4701,113.4998,113.3115,113.3412,12183.0
2025-02-21 12:30:00,114.37,114.55,114.3,114.54,17353.0,113.3511,113.5295,113.2818,113.5196,17353.0
2025-02-21 12:35:00,114.53,114.63,114.53,114.58,11990.0,113.5097,113.6088,113.5097,113.5593,11990.0
2025-02-21 12:40:00,114.6,114.66,114.59,114.66,8319.0,113.5791,113.6386,113.5692,113.6386,8319.0
2025-02-21 12:45:00,114.62,114.72,114.58,114.66,14955.0,113.5989,113.698,113.5593,113.6386,14955.0
2025-02-21 12:50:00,114.64,114.68,114.61,114.65,6808.0,113.6187,113.6584,113.589,113.6287,6808.0
2025-02-21 12:55:00,114.67,114.78,114.59,114.74,8817.0,113.6485,113.7575,113.5692,113.7179,8817.0
2025-02-21 13:00:00,114.74,114.91,114.72,114.78,35376.0,113.7179,113.8863,113.698,113.7575,35376.0
2025-02-21 13:05:00,114.8,114.85,114.72,114.84,14253.0,113.7773,113.8269,113.698,113.817,14253.0
2025-02-21 13:10:00,114.84,114.87,114.79,114.87,12599.0,113.817,113.8467,113.7674,113.8467,12599.0
2025-02-21 13:15:00,114.86,114.93,114.8,114.81,11456.0,113.8368,113.9062,113.7773,113.7872,11456.0
2025-02-21 13:20:00,114.82,114.83,114.76,114.8,6723.0,113.7971,113.807,113.7377,113.7773,6723.0
2025-02-21 13:25:00,114.84,114.84,114.69,114.72,15519.0,113.817,113.817,113.6683,113.698,15519.0
2025-02-21 13:30:00,114.72,114.82,114.71,114.76,20217.0,113.698,113.7971,113.6881,113.7377,20217.0
2025-02-21 13:35:00,114.78,114.86,114.76,114.86,13598.0,113.7575,113.8368,113.7377,113.8368,13598.0
2025-02-21 13:40:00,114.86,115.23,114.85,115.19,45809.0,113.8368,114.2035,113.8269,114.1638,45809.0
2025-02-21 13:45:00,115.2,115.26,115.05,115.26,16261.0,114.1738,114.2332,114.0251,114.2332,16261.0
2025-02-21 13:50:00,115.26,115.3,115.21,115.3,18769.0,114.2332,114.2729,114.1837,114.2729,18769.0
2025-02-21 13:55:00,115.31,115.48,115.3,115.35,111726.0,114.2828,114.4513,114.2729,114.3224,111726.0
2025-02-21 14:00:00,115.35,115.39,115.12,115.16,22399.0,114.3224,114.3621,114.0945,114.1341,22399.0
2025-02-21 14:05:00,115.14,115.29,115.14,115.26,14952.0,114.1143,114.263,114.1143,114.2332,14952.0
2025-02-21 14:10:00,115.25,115.3,115.19,115.28,32062.0,114.2233,114.2729,114.1638,114.253,32062.0
2025-02-21 14:15:00,115.28,115.29,115.14,115.29,17973.0,114.253,114.263,114.1143,114.263,17973.0
2025-02-21 14:20:00,115.29,115.29,115.22,115.24,9752.0,114.263,114.263,114.1936,114.2134,9752.0
2025-02-21 14:25:00,115.26,115.29,115.17,115.23,12543.0,114.2332,114.263,114.144,114.2035,12543.0
2025-02-21 14:30:00,115.25,115.29,115.16,115.24,14592.0,114.2233,114.263,114.1341,114.2134,14592.0
2025-02-21 14:35:00,115.24,115.36,115.22,115.27,17365.0,114.2134,114.3323,114.1936,114.2431,17365.0
2025-02-21 14:40:00,115.28,115.47,115.27,115.43,19209.0,114.253,114.4413,114.2431,114.4017,19209.0
2025-02-21 14:45:00,115.43,115.49,115.42,115.44,20693.0,114.4017,114.4612,114.3918,114.4116,20693.0
2025-02-21 14:50:00,115.43,115.46,115.38,115.42,19952.0,114.4017,114.4314,114.3521,114.3918,19952.0
2025-02-21 14:55:00,115.42,115.49,115.41,115.43,24998.0,114.3918,114.4612,114.3819,114.4017,24998.0
2025-02-21 15:00:00,115.42,115.42,115.3,115.35,21143.0,114.3918,114.3918,114.2729,114.3224,21143.0
2025-02-21 15:05:00,115.35,115.42,115.3,115.38,39912.0,114.3224,114.3918,114.2729,114.3521,39912.0
2025-02-21 15:10:00,115.37,115.39,115.17,115.37,36578.0,114.3422,114.3621,114.144,114.3422,36578.0
2025-02-21 15:15:00,115.35,115.49,115.33,115.46,26691.0,114.3224,114.4612,114.3026,114.4314,26691.0
2025-02-21 15:20:00,115.45,115.49,115.44,115.44,27644.0,114.4215,114.4612,114.4116,114.4116,27644.0
2025-02-21 15:25:00,115.45,115.49,115.43,115.48,30592.0,114.4215,114.4612,114.4017,114.4513,30592.0
2025-02-21 15:30:00,115.48,115.69,115.47,115.66,42118.0,114.4513,114.6594,114.4413,114.6297,42118.0
2025-02-21 15:35:00,115.67,115.82,115.65,115.8,47488.0,114.6396,114.7882,114.6197,114.7684,47488.0
2025-02-21 15:40:00,115.81,115.96,115.7,115.71,54788.0,114.7783,114.927,114.6693,114.6792,54788.0
2025-02-21 15:45:00,115.71,115.82,115.5,115.78,82103.0,114.6792,114.7882,114.4711,114.7486,82103.0
2025-02-21 15:50:00,115.79,115.87,115.71,115.76,113044.0,114.7585,114.8378,114.6792,114.7288,113044.0
2025-02-21 15:55:00,115.76,115.83,115.48,115.57,287568.0,114.7288,114.7981,114.4513,114.5405,287568.0
2025-02-24 09:30:00,115.9,115.9,115.01,115.01,87437.0,114.8675,114.8675,113.9854,113.9854,87437.0
2025-02-24 09:35:00,115.11,115.27,114.79,115.27,8223.0,114.0846,114.2431,113.7674,114.2431,8223.0
2025-02-24 09:40:00,115.21,115.35,115.08,115.25,23501.0,114.1837,114.3224,114.0548,114.2233,23501.0
2025-02-24 09:45:00,115.23,115.25,114.87,115.16,20713.0,114.2035,114.2233,113.8467,114.1341,20713.0
2025-02-24 09:50:00,115.12,115.63,115.06,115.36,28467.0,114.0945,114.5999,114.035,114.3323,28467.0
2025-02-24 09:55:00,115.36,115.86,115.3,115.75,19422.0,114.3323,114.8279,114.2729,114.7189,19422.0
2025-02-24 10:00:00,115.77,116.45,115.75,116.45,27747.0,114.7387,115.4126,114.7189,115.4126,27747.0
2025-02-24 10:05:00,116.41,116.97,116.4,116.52,44851.0,115.373,115.928,115.3631,115.482,44851.0
2025-02-24 10:10:00,116.49,116.5,115.65,115.73,24564.0,115.4523,115.4622,114.6197,114.699,24564.0
2025-02-24 10:15:00,115.72,116.19,115.63,116.09,11757.0,114.6891,115.1549,114.5999,115.0558,11757.0
2025-02-24 10:20:00,116.1,116.32,116.02,116.22,18696.0,115.0657,115.2838,114.9864,115.1847,18696.0
2025-02-24 10:25:00,116.22,116.49,116.22,116.43,18590.0,115.1847,115.4523,115.1847,115.3928,18590.0
2025-02-24 10:30:00,116.4,116.58,116.3,116.44,25500.0,115.3631,115.5415,115.264,115.4027,25500.0
2025-02-24 10:35:00,116.43,116.57,116.22,116.22,18761.0,115.3928,115.5315,115.1847,115.1847,18761.0
2025-02-24 10:40:00,116.23,116.46,116.18,116.28,25681.0,115.1946,115.4225,115.145,115.2441,25681.0
2025-02-24 10:45:00,116.23,116.38,116.09,116.24,38607.0,115.1946,115.3432,115.0558,115.2045,38607.0
2025-02-24 10:50:00,116.24,116.24,115.78,115.9,38054.0,115.2045,115.2045,114.7486,114.8675,38054.0
2025-02-24 10:55:00,115.91,116.24,115.89,116.24,82379.0,114.8774,115.2045,114.8576,115.2045,82379.0
2025-02-24 11:00:00,116.26,116.26,116.06,116.09,5241.0,115.2243,115.2243,115.0261,115.0558,5241.0
2025-02-24 11:05:00,116.11,116.15,115.98,116.0,5453.0,115.0756,115.1153,114.9468,114.9666,5453.0
2025-02-24 11:10:00,115.93,116.05,115.88,116.05,5363.0,114.8972,115.0162,114.8477,115.0162,5363.0
2025-02-24 11:15:00,116.12,116.16,115.86,115.89,10693.0,115.0856,115.1252,114.8279,114.8576,10693.0
2025-02-24 11:20:00,115.91,115.99,115.84,115.95,12787.0,114.8774,114.9567,114.8081,114.9171,12787.0
2025-02-24 11:25:00,115.91,116.0,115.78,115.78,12007.0,114.8774,114.9666,114.7486,114.7486,12007.0
2025-02-24 11:30:00,115.79,115.87,115.77,115.82,6720.0,114.7585,114.8378,114.7387,114.7882,6720.0
2025-02-24 11:35:00,115.86,115.94,115.83,115.84,11344.0,114.8279,114.9072,114.7981,114.8081,11344.0
2025-02-24 11:40:00,115.83,115.91,115.62,115.79,7262.0,114.7981,114.8774,114.59,114.7585,7262.0
2025-02-24 11:45:00,115.76,115.88,115.67,115.88,7442.0,114.7288,114.8477,114.6396,114.8477,7442.0
2025-02-24 11:50:00,115.88,116.02,115.87,115.99,9272.0,114.8477,114.9864,114.8378,114.9567,9272.0
2025-02-24 11:55:00,116.01,116.08,115.94,115.96,6825.0,114.9765,115.0459,114.9072,114.927,6825.0
2025-02-24 12:00:00,116.0,116.03,115.9,115.94,8128.0,114.9666,114.9964,114.8675,114.9072,8128.0
2025-02-24 12:05:00,115.97,115.98,115.87,115.94,6578.0,114.9369,114.9468,114.8378,114.9072,6578.0
2025-02-24 12:10:00,115.97,115.98,115.86,115.94,9394.0,114.9369,114.9468,114.8279,114.9072,9394.0
2025-02-24 12:15:00,115.9,115.95,115.82,115.82,5629.0,114.8675,114.9171,114.7882,114.7882,5629.0
2025-02-24 12:20:00,115.86,115.98,115.86,115.96,6335.0,114.8279,114.9468,114.8279,114.927,6335.0
2025-02-24 12:25:00,115.97,115.99,115.88,115.88,4301.0,114.9369,114.9567,114.8477,114.8477,4301.0
2025-02-24 12:30:00,115.82,115.84,115.78,115.8,6208.0,114.7882,114.8081,114.7486,114.7684,6208.0
2025-02-24 12:35:00,115.84,115.9,115.81,115.81,5826.0,114.8081,114.8675,114.7783,114.7783,5826.0
2025-02-24 12:40:00,115.81,115.83,115.77,115.81,5832.0,114.7783,114.7981,114.7387,114.7783,5832.0
2025-02-24 12:45:00,115.81,115.86,115.76,115.84,5417.0,114.7783,114.8279,114.7288,114.8081,5417.0
2025-02-24 12:50:00,115.83,115.84,115.78,115.79,7412.0,114.7981,114.8081,114.7486,114.7585,7412.0
2025-02-24 12:55:00,115.81,115.83,115.62,115.64,8156.0,114.7783,114.7981,114.59,114.6098,8156.0
2025-02-24 13:00:00,115.62,115.72,115.6,115.67,6438.0,114.59,114.6891,114.5702,114.6396,6438.0
2025-02-24 13:05:00,115.67,115.69,115.63,115.68,8135.0,114.6396,114.6594,114.5999,114.6495,8135.0
2025-02-24 13:10:00,115.68,115.68,115.58,115.6,5858.0,114.6495,114.6495,114.5504,114.5702,5858.0
2025-02-24 13:15:00,115.59,115.63,115.51,115.63,7330.0,114.5603,114.5999,114.481,114.5999,7330.0
2025-02-24 13:20:00,115.62,115.69,115.61,115.65,6153.0,114.59,114.6594,114.5801,114.6197,6153.0
2025-02-24 13:25:00,115.64,115.67,115.59,115.59,4549.0,114.6098,114.6396,114.5603,114.5603,4549.0
2025-02-24 13:30:00,115.58,115.6,115.52,115.54,5783.0,114.5504,114.5702,114.4909,114.5107,5783.0
2025-02-24 13:35:00,115.54,115.59,115.52,115.52,8411.0,114.5107,114.5603,114.4909,114.4909,8411.0
2025-02-24 13:40:00,115.53,115.58,115.52,115.58,4349.0,114.5008,114.5504,114.4909,114.5504,4349.0
2025-02-24 13:45:00,115.58,115.58,115.47,115.49,4004.0,114.5504,114.5504,114.4413,114.4612,4004.0
2025-02-24 13:50:00,115.48,115.64,115.48,115.57,10167.0,114.4513,114.6098,114.4513,114.5405,10167.0
2025-02-24 13:55:00,115.57,115.66,115.55,115.58,14302.0,114.5405,114.6297,114.5206,114.5504,14302.0
2025-02-24 14:00:00,115.63,115.69,115.57,115.68,6410.0,114.5999,114.6594,114.5405,114.6495,6410.0
2025-02-24 14:05:00,115.68,115.68,115.57,115.61,7616.0,114.6495,114.6495,114.5405,114.5801,7616.0
2025-02-24 14:10:00,115.63,115.67,115.6,115.64,11264.0,114.5999,114.6396,114.5702,114.6098,11264.0
2025-02-24 14:15:00,115.63,115.67,115.57,115.58,8042.0,114.5999,114.6396,114.5405,114.5504,8042.0
2025-02-24 14:20:00,115.58,115.61,115.55,115.58,13496.0,114.5504,114.5801,114.5206,114.5504,13496.0
2025-02-24 14:25:00,115.58,115.58,115.46,115.5,17832.0,114.5504,114.5504,114.4314,114.4711,17832.0
2025-02-24 14:30:00,115.48,115.59,115.48,115.52,9083.0,114.4513,114.5603,114.4513,114.4909,9083.0
2025-02-24 14:35:00,115.5,115.56,115.48,115.53,4786.0,114.4711,114.5305,114.4513,114.5008,4786.0
2025-02-24 14:40:00,115.55,115.57,115.53,115.55,6152.0,114.5206,114.5405,114.5008,114.5206,6152.0
2025-02-24 14:45:00,115.55,115.63,115.52,115.63,7266.0,114.5206,114.5999,114.4909,114.5999,7266.0
2025-02-24 14:50:00,115.64,115.68,115.6,115.63,6126.0,114.6098,114.6495,114.5702,114.5999,6126.0
2025-02-24 14:55:00,115.63,115.66,115.57,115.65,11000.0,114.5999,114.6297,114.5405,114.6197,11000.0
2025-02-24 15:00:00,115.63,115.63,115.5,115.52,6927.0,114.5999,114.5999,114.4711,114.4909,6927.0
2025-02-24 15:05:00,115.51,115.58,115.51,115.55,12175.0,114.481,114.5504,114.481,114.5206,12175.0
2025-02-24 15:10:00,115.54,115.57,115.51,115.54,9490.0,114.5107,114.5405,114.481,114.5107,9490.0
2025-02-24 15:15:00,115.53,115.57,115.45,115.57,10415.0,114.5008,114.5405,114.4215,114.5405,10415.0
2025-02-24 15:20:00,115.58,115.61,115.53,115.57,7850.0,114.5504,114.5801,114.5008,114.5405,7850.0
2025-02-24 15:25:00,115.58,115.63,115.55,115.59,9814.0,114.5504,114.5999,114.5206,114.5603,9814.0
2025-02-24 15:30:00,115.59,115.6,115.52,115.59,12311.0,114.5603,114.5702,114.4909,114.5603,12311.0
2025-02-24 15:35:00,115.61,115.74,115.6,115.73,13926.0,114.5801,114.7089,114.5702,114.699,13926.0
2025-02-24 15:40:00,115.73,115.92,115.71,115.88,18322.0,114.699,114.8873,114.6792,114.8477,18322.0
2025-02-24 15:45:00,115.87,115.99,115.74,115.95,19387.0,114.8378,114.9567,114.7089,114.9171,19387.0
2025-02-24 15:50:00,115.96,116.02,115.76,115.88,52950.0,114.927,114.9864,114.7288,114.8477,52950.0
2025-02-24 15:55:00,115.91,116.07,115.84,115.92,148795.0,114.8774,115.036,114.8081,114.8873,148795.0
2025-02-25 09:30:00,116.42,116.82,116.01,116.72,81483.0,115.3829,115.7793,114.9765,115.6802,81483.0
2025-02-25 09:35:00,116.7,116.72,116.19,116.23,12076.0,115.6604,115.6802,115.1549,115.1946,12076.0
2025-02-25 09:40:00,116.23,116.47,116.17,116.35,14731.0,115.1946,115.4324,115.1351,115.3135,14731.0
2025-02-25 09:45:00,116.43,116.57,116.37,116.49,9918.0,115.3928,115.5315,115.3333,115.4523,9918.0
2025-02-25 09:50:00,116.49,116.91,116.45,116.77,21355.0,115.4523,115.8685,115.4126,115.7298,21355.0
2025-02-25 09:55:00,116.75,116.82,116.58,116.75,11403.0,115.7099,115.7793,115.5415,115.7099,11403.0
2025-02-25 10:00:00,116.72,117.19,116.62,117.19,43857.0,115.6802,116.146,115.5811,116.146,43857.0
2025-02-25 10:05:00,117.22,117.25,116.92,116.93,16289.0,116.1758,116.2055,115.8784,115.8883,16289.0
2025-02-25 10:10:00,116.94,117.24,116.91,117.23,14974.0,115.8983,116.1956,115.8685,116.1857,14974.0
2025-02-25 10:15:00,117.26,117.5,117.09,117.45,28610.0,116.2154,116.4533,116.0469,116.4037,28610.0
2025-02-25 10:20:00,117.43,117.58,117.28,117.41,41376.0,116.3839,116.5326,116.2352,116.3641,41376.0
2025-02-25 10:25:00,117.41,117.49,117.28,117.44,14285.0,116.3641,116.4434,116.2352,116.3938,14285.0
2025-02-25 10:30:00,117.37,117.42,117.15,117.37,45052.0,116.3244,116.374,116.1064,116.3244,45052.0
2025-02-25 10:35:00,117.38,117.4,116.91,117.01,14779.0,116.3343,116.3542,115.8685,115.9676,14779.0
2025-02-25 10:40:00,117.03,117.27,117.02,117.2,12051.0,115.9874,116.2253,115.9775,116.1559,12051.0
2025-02-25 10:45:00,117.18,117.18,116.93,116.96,12513.0,116.1361,116.1361,115.8883,115.9181,12513.0
2025-02-25 10:50:00,116.96,117.09,116.9,117.04,14128.0,115.9181,116.0469,115.8586,115.9974,14128.0
2025-02-25 10:55:00,117.07,117.25,117.07,117.23,15808.0,116.0271,116.2055,116.0271,116.1857,15808.0
2025-02-25 11:00:00,117.26,117.45,117.07,117.42,14666.0,116.2154,116.4037,116.0271,116.374,14666.0
2025-02-25 11:05:00,117.45,117.61,117.4,117.43,15639.0,116.4037,116.5623,116.3542,116.3839,15639.0
2025-02-25 11:10:00,117.43,117.57,117.4,117.54,9178.0,116.3839,116.5226,116.3542,116.4929,9178.0
2025-02-25 11:15:00,117.52,117.58,117.46,117.5,12786.0,116.4731,116.5326,116.4136,116.4533,12786.0
2025-02-25 11:20:00,117.52,117.64,117.49,117.61,8534.0,116.4731,116.592,116.4434,116.5623,8534.0
2025-02-25 11:25:00,117.61,117.63,117.5,117.59,15219.0,116.5623,116.5821,116.4533,116.5425,15219.0
2025-02-25 11:30:00,117.58,117.58,117.4,117.47,20620.0,116.5326,116.5326,116.3542,116.4235,20620.0
2025-02-25 11:35:00,117.49,117.71,117.49,117.69,15690.0,116.4434,116.6614,116.4434,116.6416,15690.0
2025-02-25 11:40:00,117.68,117.7,117.37,117.4,21409.0,116.6317,116.6515,116.3244,116.3542,21409.0
2025-02-25 11:45:00,117.41,117.46,117.31,117.39,8684.0,116.3641,116.4136,116.265,116.3442,8684.0
2025-02-25 11:50:00,117.39,117.45,117.32,117.37,12671.0,116.3442,116.4037,116.2749,116.3244,12671.0
2025-02-25 11:55:00,117.35,117.36,117.08,117.13,21262.0,116.3046,116.3145,116.037,116.0866,21262.0
2025-02-25 12:00:00,117.11,117.23,117.01,117.08,14098.0,116.0667,116.1857,115.9676,116.037,14098.0
2025-02-25 12:05:00,117.07,117.23,117.05,117.16,11582.0,116.0271,116.1857,116.0073,116.1163,11582.0
2025-02-25 12:10:00,117.13,117.22,117.1,117.22,6619.0,116.0866,116.1758,116.0568,116.1758,6619.0
2025-02-25 12:15:00,117.25,117.37,117.22,117.37,6564.0,116.2055,116.3244,116.1758,116.3244,6564.0
2025-02-25 12:20:00,117.4,117.43,117.33,117.35,9285.0,116.3542,116.3839,116.2848,116.3046,9285.0
2025-02-25 12:25:00,117.35,117.36,117.24,117.24,7763.0,116.3046,116.3145,116.1956,116.1956,7763.0
2025-02-25 12:30:00,117.28,117.46,117.26,117.46,12351.0,116.2352,116.4136,116.2154,116.4136,12351.0
2025-02-25 12:35:00,117.44,117.48,117.38,117.47,11616.0,116.3938,116.4334,116.3343,116.4235,11616.0
2025-02-25 12:40:00,117.46,117.5,117.31,117.31,16415.0,116.4136,116.4533,116.265,116.265,16415.0
2025-02-25 12:45:00,117.3,117.34,117.17,117.18,20035.0,116.255,116.2947,116.1262,116.1361,20035.0
2025-02-25 12:50:00,117.18,117.32,117.16,117.26,9586.0,116.1361,116.2749,116.1163,116.2154,9586.0
2025-02-25 12:55:00,117.28,117.36,117.23,117.35,8828.0,116.2352,116.3145,116.1857,116.3046,8828.0
2025-02-25 13:00:00,117.35,117.46,117.34,117.41,9689.0,116.3046,116.4136,116.2947,116.3641,9689.0
2025-02-25 13:05:00,117.41,117.46,117.26,117.28,10282.0,116.3641,116.4136,116.2154,116.2352,10282.0
2025-02-25 13:10:00,117.31,117.35,117.29,117.33,8903.0,116.265,116.3046,116.2451,116.2848,8903.0
2025-02-25 13:15:00,117.33,117.45,117.32,117.45,13949.0,116.2848,116.4037,116.2749,116.4037,13949.0
2025-02-25 13:20:00,117.46,117.47,117.39,117.41,12721.0,116.4136,116.4235,116.3442,116.3641,12721.0
2025-02-25 13:25:00,117.4,117.43,117.35,117.35,16982.0,116.3542,116.3839,116.3046,116.3046,16982.0
2025-02-25 13:30:00,117.35,117.49,117.35,117.48,28653.0,116.3046,116.4434,116.3046,116.4334,28653.0
2025-02-25 13:35:00,117.48,117.57,117.47,117.57,17888.0,116.4334,116.5226,116.4235,116.5226,17888.0
2025-02-25 13:40:00,117.55,117.67,117.55,117.61,40064.0,116.5028,116.6217,116.5028,116.5623,40064.0
2025-02-25 13:45:00,117.62,117.66,117.54,117.55,15930.0,116.5722,116.6118,116.4929,116.5028,15930.0
2025-02-25 13:50:00,117.53,117.54,117.46,117.48,16098.0,116.483,116.4929,116.4136,116.4334,16098.0
2025-02-25 13:55:00,117.49,117.53,117.49,117.51,12753.0,116.4434,116.483,116.4434,116.4632,12753.0
2025-02-25 14:00:00,117.5,117.55,117.47,117.53,11567.0,116.4533,116.5028,116.4235,116.483,11567.0
2025-02-25 14:05:00,117.54,117.54,117.42,117.47,9383.0,116.4929,116.4929,116.374,116.4235,9383.0
2025-02-25 14:10:00,117.46,117.55,117.46,117.49,11309.0,116.4136,116.5028,116.4136,116.4434,11309.0
2025-02-25 14:15:00,117.48,117.54,117.45,117.51,13487.0,116.4334,116.4929,116.4037,116.4632,13487.0
2025-02-25 14:20:00,117.5,117.63,117.5,117.61,34973.0,116.4533,116.5821,116.4533,116.5623,34973.0
2025-02-25 14:25:00,117.62,117.62,117.43,117.46,10660.0,116.5722,116.5722,116.3839,116.4136,10660.0
2025-02-25 14:30:00,117.47,117.54,117.43,117.52,12412.0,116.4235,116.4929,116.3839,116.4731,12412.0
2025-02-25 14:35:00,117.52,117.63,117.48,117.6,16022.0,116.4731,116.5821,116.4334,116.5524,16022.0
2025-02-25 14:40:00,117.59,117.69,117.58,117.66,25620.0,116.5425,116.6416,116.5326,116.6118,25620.0
2025-02-25 14:45:00,117.67,117.69,117.57,117.61,17008.0,116.6217,116.6416,116.5226,116.5623,17008.0
2025-02-25 14:50:00,117.61,117.63,117.5,117.54,12845.0,116.5623,116.5821,116.4533,116.4929,12845.0
2025-02-25 14:55:00,117.54,117.66,117.54,117.59,13161.0,116.4929,116.6118,116.4929,116.5425,13161.0
2025-02-25 15:00:00,117.59,117.59,117.44,117.46,12445.0,116.5425,116.5425,116.3938,116.4136,12445.0
2025-02-25 15:05:00,117.46,117.47,117.23,117.24,31197.0,116.4136,116.4235,116.1857,116.1956,31197.0
2025-02-25 15:10:00,117.24,117.28,117.13,117.19,13137.0,116.1956,116.2352,116.0866,116.146,13137.0
2025-02-25 15:15:00,117.21,117.34,117.2,117.33,15955.0,116.1658,116.2947,116.1559,116.2848,15955.0
2025-02-25 15:20:00,117.33,117.45,117.33,117.42,18829.0,116.2848,116.4037,116.2848,116.374,18829.0
2025-02-25 15:25:00,117.38,117.44,117.35,117.37,30653.0,116.3343,116.3938,116.3046,116.3244,30653.0
2025-02-25 15:30:00,117.34,117.53,117.31,117.51,20502.0,116.2947,116.483,116.265,116.4632,20502.0
2025-02-25 15:35:00,117.5,117.51,117.33,117.36,29159.0,116.4533,116.4632,116.2848,116.3145,29159.0
2025-02-25 15:40:00,117.34,117.38,117.12,117.12,43066.0,116.2947,116.3343,116.0766,116.0766,43066.0
2025-02-25 15:45:00,117.12,117.35,117.08,117.29,35591.0,116.0766,116.3046,116.037,116.2451,35591.0
2025-02-25 15:50:00,117.3,117.55,117.3,117.55,58514.0,116.255,116.5028,116.255,116.5028,58514.0
2025-02-25 15:55:00,117.53,117.66,117.26,117.29,174103.0,116.483,116.6118,116.2154,116.2451,174103.0
2025-02-26 09:30:00,116.91,116.92,116.32,116.71,124637.0,115.8685,115.8784,115.2838,115.6703,124637.0
2025-02-26 09:35:00,116.7,116.75,116.34,116.49,23332.0,115.6604,115.7099,115.3036,115.4523,23332.0
2025-02-26 09:40:00,116.5,116.64,116.33,116.49,12574.0,115.4622,115.6009,115.2937,115.4523,12574.0
2025-02-26 09:45:00,116.48,116.6,116.22,116.25,13103.0,115.4423,115.5613,115.1847,115.2144,13103.0
2025-02-26 09:50:00,116.22,116.29,115.87,115.89,19193.0,115.1847,115.254,114.8378,114.8576,19193.0
2025-02-26 09:55:00,115.84,116.09,115.8,115.9,12694.0,114.8081,115.0558,114.7684,114.8675,12694.0
2025-02-26 10:00:00,115.94,116.18,115.93,116.17,31640.0,114.9072,115.145,114.8972,115.1351,31640.0
2025-02-26 10:05:00,116.19,116.46,116.18,116.46,17505.0,115.1549,115.4225,115.145,115.4225,17505.0
2025-02-26 10:10:00,116.45,116.64,116.38,116.48,16335.0,115.4126,115.6009,115.3432,115.4423,16335.0
2025-02-26 10:15:00,116.5,116.67,116.48,116.62,10550.0,115.4622,115.6307,115.4423,115.5811,10550.0
2025-02-26 10:20:00,116.66,116.72,116.52,116.7,10500.0,115.6207,115.6802,115.482,115.6604,10500.0
2025-02-26 10:25:00,116.65,116.87,116.57,116.87,16057.0,115.6108,115.8289,115.5315,115.8289,16057.0
2025-02-26 10:30:00,116.84,117.0,116.74,116.98,15673.0,115.7991,115.9577,115.7,115.9379,15673.0
2025-02-26 10:35:00,116.96,117.1,116.91,116.95,16136.0,115.9181,116.0568,115.8685,115.9082,16136.0
2025-02-26 10:40:00,116.91,117.02,116.87,116.94,7511.0,115.8685,115.9775,115.8289,115.8983,7511.0
2025-02-26 10:45:00,116.93,117.01,116.86,116.93,9230.0,115.8883,115.9676,115.819,115.8883,9230.0
2025-02-26 10:50:00,116.91,117.14,116.89,116.93,50929.0,115.8685,116.0965,115.8487,115.8883,50929.0
2025-02-26 10:55:00,116.95,116.97,116.82,116.87,11385.0,115.9082,115.928,115.7793,115.8289,11385.0
2025-02-26 11:00:00,116.87,116.91,116.67,116.69,20490.0,115.8289,115.8685,115.6307,115.6505,20490.0
2025-02-26 11:05:00,116.69,116.8,116.69,116.8,7392.0,115.6505,115.7595,115.6505,115.7595,7392.0
2025-02-26 11:10:00,116.78,116.78,116.66,116.66,5983.0,115.7397,115.7397,115.6207,115.6207,5983.0
2025-02-26 11:15:00,116.68,116.82,116.67,116.8,6595.0,115.6406,115.7793,115.6307,115.7595,6595.0
2025-02-26 11:20:00,116.8,116.88,116.76,116.81,17804.0,115.7595,115.8388,115.7199,115.7694,17804.0
2025-02-26 11:25:00,116.79,116.83,116.71,116.71,10004.0,115.7496,115.7892,115.6703,115.6703,10004.0
2025-02-26 11:30:00,116.7,116.73,116.62,116.65,13293.0,115.6604,115.6901,115.5811,115.6108,13293.0
2025-02-26 11:35:00,116.65,116.67,116.45,116.48,8325.0,115.6108,115.6307,115.4126,115.4423,8325.0
2025-02-26 11:40:00,116.49,116.51,116.22,116.25,5441.0,115.4523,115.4721,115.1847,115.2144,5441.0
2025-02-26 11:45:00,116.25,116.35,116.25,116.27,4620.0,115.2144,115.3135,115.2144,115.2342,4620.0
2025-02-26 11:50:00,116.27,116.52,116.26,116.52,10336.0,115.2342,115.482,115.2243,115.482,10336.0
2025-02-26 11:55:00,116.5,116.51,116.36,116.37,9399.0,115.4622,115.4721,115.3234,115.3333,9399.0
2025-02-26 12:00:00,116.4,116.62,116.4,116.48,56078.0,115.3631,115.5811,115.3631,115.4423,56078.0
2025-02-26 12:05:00,116.48,116.51,116.38,116.4,6894.0,115.4423,115.4721,115.3432,115.3631,6894.0
2025-02-26 12:10:00,116.4,116.54,116.38,116.54,3888.0,115.3631,115.5018,115.3432,115.5018,3888.0
2025-02-26 12:15:00,116.53,116.56,116.48,116.51,13547.0,115.4919,115.5216,115.4423,115.4721,13547.0
2025-02-26 12:20:00,116.53,116.54,116.42,116.43,9388.0,115.4919,115.5018,115.3829,115.3928,9388.0
2025-02-26 12:25:00,116.43,116.47,116.37,116.38,8766.0,115.3928,115.4324,115.3333,115.3432,8766.0
2025-02-26 12:30:00,116.37,116.4,116.25,116.26,10509.0,115.3333,115.3631,115.2144,115.2243,10509.0
2025-02-26 12:35:00,116.26,116.31,116.25,116.27,6401.0,115.2243,115.2739,115.2144,115.2342,6401.0
2025-02-26 12:40:00,116.24,116.29,116.18,116.23,6773.0,115.2045,115.254,115.145,115.1946,6773.0
2025-02-26 12:45:00,116.23,116.3,116.22,116.25,8192.0,115.1946,115.264,115.1847,115.2144,8192.0
2025-02-26 12:50:00,116.25,116.27,116.15,116.18,6617.0,115.2144,115.2342,115.1153,115.145,6617.0
2025-02-26 12:55:00,116.16,116.2,116.09,116.18,8894.0,115.1252,115.1648,115.0558,115.145,8894.0
2025-02-26 13:00:00,116.2,116.24,116.16,116.23,5999.0,115.1648,115.2045,115.1252,115.1946,5999.0
2025-02-26 13:05:00,116.23,116.26,116.21,116.26,6399.0,115.1946,115.2243,115.1748,115.2243,6399.0
2025-02-26 13:10:00,116.26,116.27,116.17,116.23,6183.0,115.2243,115.2342,115.1351,115.1946,6183.0
2025-02-26 13:15:00,116.23,116.25,116.19,116.22,8590.0,115.1946,115.2144,115.1549,115.1847,8590.0
2025-02-26 13:20:00,116.22,116.23,116.18,116.22,3960.0,115.1847,115.1946,115.145,115.1847,3960.0
2025-02-26 13:25:00,116.22,116.27,116.18,116.26,9084.0,115.1847,115.2342,115.145,115.2243,9084.0
2025-02-26 13:30:00,116.27,116.28,116.18,116.23,9501.0,115.2342,115.2441,115.145,115.1946,9501.0
2025-02-26 13:35:00,116.24,116.25,116.17,116.22,15651.0,115.2045,115.2144,115.1351,115.1847,15651.0
2025-02-26 13:40:00,116.23,116.31,116.23,116.23,6304.0,115.1946,115.2739,115.1946,115.1946,6304.0
2025-02-26 13:45:00,116.24,116.24,116.16,116.19,7156.0,115.2045,115.2045,115.1252,115.1549,7156.0
2025-02-26 13:50:00,116.21,116.27,116.18,116.26,7191.0,115.1748,115.2342,115.145,115.2243,7191.0
2025-02-26 13:55:00,116.27,116.34,116.24,116.25,12583.0,115.2342,115.3036,115.2045,115.2144,12583.0
2025-02-26 14:00:00,116.26,116.3,116.22,116.22,9938.0,115.2243,115.264,115.1847,115.1847,9938.0
2025-02-26 14:05:00,116.2,116.29,116.16,116.16,6771.0,115.1648,115.254,115.1252,115.1252,6771.0
2025-02-26 14:10:00,116.16,116.18,116.06,116.08,8640.0,115.1252,115.145,115.0261,115.0459,8640.0
2025-02-26 14:15:00,116.08,116.13,116.02,116.03,9088.0,115.0459,115.0955,114.9864,114.9964,9088.0
2025-02-26 14:20:00,116.03,116.16,116.0,116.15,10678.0,114.9964,115.1252,114.9666,115.1153,10678.0
2025-02-26 14:25:00,116.16,116.22,116.12,116.13,34190.0,115.1252,115.1847,115.0856,115.0955,34190.0
2025-02-26 14:30:00,116.14,116.25,116.11,116.15,38417.0,115.1054,115.2144,115.0756,115.1153,38417.0
2025-02-26 14:35:00,116.14,116.24,116.14,116.23,47145.0,115.1054,115.2045,115.1054,115.1946,47145.0
2025-02-26 14:40:00,116.23,116.35,116.23,116.33,9855.0,115.1946,115.3135,115.1946,115.2937,9855.0
2025-02-26 14:45:00,116.34,116.51,116.33,116.49,58687.0,115.3036,115.4721,115.2937,115.4523,58687.0
2025-02-26 14:50:00,116.5,116.55,116.44,116.44,12013.0,115.4622,115.5117,115.4027,115.4027,12013.0
2025-02-26 14:55:00,116.45,116.5,116.41,116.44,9130.0,115.4126,115.4622,115.373,115.4027,9130.0
2025-02-26 15:00:00,116.48,116.56,116.44,116.48,13077.0,115.4423,115.5216,115.4027,115.4423,13077.0
2025-02-26 15:05:00,116.48,116.65,116.46,116.63,14359.0,115.4423,115.6108,115.4225,115.591,14359.0
2025-02-26 15:10:00,116.62,116.67,116.54,116.55,13435.0,115.5811,115.6307,115.5018,115.5117,13435.0
2025-02-26 15:15:00,116.54,116.54,116.34,116.34,35135.0,115.5018,115.5018,115.3036,115.3036,35135.0
2025-02-26 15:20:00,116.34,116.35,116.14,116.16,111505.0,115.3036,115.3135,115.1054,115.1252,111505.0
2025-02-26 15:25:00,116.17,116.19,116.0,116.11,109496.0,115.1351,115.1549,114.9666,115.0756,109496.0
2025-02-26 15:30:00,116.09,116.35,116.08,116.34,37716.0,115.0558,115.3135,115.0459,115.3036,37716.0
2025-02-26 15:35:00,116.34,116.5,116.31,116.31,17324.0,115.3036,115.4622,115.2739,115.2739,17324.0
2025-02-26 15:40:00,116.3,116.44,116.3,116.36,20037.0,115.264,115.4027,115.264,115.3234,20037.0
2025-02-26 15:45:00,116.34,116.45,116.33,116.37,25780.0,115.3036,115.4126,115.2937,115.3333,25780.0
2025-02-26 15:50:00,116.38,116.6,116.33,116.35,51273.0,115.3432,115.5613,115.2937,115.3135,51273.0
2025-02-26 15:55:00,116.35,116.37,116.23,116.32,162545.0,115.3135,115.3333,115.1946,115.2838,162545.0
2025-02-27 09:30:00,115.7,115.79,115.08,115.08,114887.0,114.6693,114.7585,114.0548,114.0548,114887.0
2025-02-27 09:35:00,115.1,115.9,115.0,115.8,46336.0,114.0746,114.8675,113.9755,114.7684,46336.0
2025-02-27 09:40:00,115.74,116.42,115.74,116.19,16414.0,114.7089,115.3829,114.7089,115.1549,16414.0
2025-02-27 09:45:00,116.25,116.48,116.15,116.48,9054.0,115.2144,115.4423,115.1153,115.4423,9054.0
2025-02-27 09:50:00,116.44,116.75,116.08,116.71,52398.0,115.4027,115.7099,115.0459,115.6703,52398.0
2025-02-27 09:55:00,116.75,116.79,116.38,116.44,25533.0,115.7099,115.7496,115.3432,115.4027,25533.0
2025-02-27 10:00:00,116.42,116.73,116.24,116.32,13265.0,115.3829,115.6901,115.2045,115.2838,13265.0
2025-02-27 10:05:00,116.37,116.43,116.15,116.22,8697.0,115.3333,115.3928,115.1153,115.1847,8697.0
2025-02-27 10:10:00,116.16,116.16,115.79,115.99,7906.0,115.1252,115.1252,114.7585,114.9567,7906.0
2025-02-27 10:15:00,115.98,116.01,115.67,115.96,13098.0,114.9468,114.9765,114.6396,114.927,13098.0
2025-02-27 10:20:00,115.96,116.08,115.87,116.08,8349.0,114.927,115.0459,114.8378,115.0459,8349.0
2025-02-27 10:25:00,116.06,116.08,115.94,115.99,9510.0,115.0261,115.0459,114.9072,114.9567,9510.0
2025-02-27 10:30:00,116.03,116.07,115.93,115.97,19657.0,114.9964,115.036,114.8972,114.9369,19657.0
2025-02-27 10:35:00,115.93,115.96,115.69,115.8,11065.0,114.8972,114.927,114.6594,114.7684,11065.0
2025-02-27 10:40:00,115.8,115.95,115.79,115.93,8534.0,114.7684,114.9171,114.7585,114.8972,8534.0
2025-02-27 10:45:00,115.95,116.0,115.88,115.97,15964.0,114.9171,114.9666,114.8477,114.9369,15964.0
2025-02-27 10:50:00,115.97,116.26,115.93,116.25,27722.0,114.9369,115.2243,114.8972,115.2144,27722.0
2025-02-27 10:55:00,116.25,116.31,116.05,116.13,7930.0,115.2144,115.2739,115.0162,115.0955,7930.0
2025-02-27 11:00:00,116.16,116.21,116.1,116.1,10150.0,115.1252,115.1748,115.0657,115.0657,10150.0
2025-02-27 11:05:00,116.06,116.13,115.99,116.03,8611.0,115.0261,115.0955,114.9567,114.9964,8611.0
2025-02-27 11:10:00,116.01,116.01,115.85,115.88,11010.0,114.9765,114.9765,114.818,114.8477,11010.0
2025-02-27 11:15:00,115.9,116.06,115.88,116.03,18050.0,114.8675,115.0261,114.8477,114.9964,18050.0
2025-02-27 11:20:00,116.06,116.08,115.95,115.97,11176.0,115.0261,115.0459,114.9171,114.9369,11176.0
2025-02-27 11:25:00,115.98,116.01,115.87,115.92,13541.0,114.9468,114.9765,114.8378,114.8873,13541.0
2025-02-27 11:30:00,115.91,116.0,115.86,115.98,5761.0,114.8774,114.9666,114.8279,114.9468,5761.0
2025-02-27 11:35:00,115.99,116.01,115.85,115.86,6206.0,114.9567,114.9765,114.818,114.8279,6206.0
2025-02-27 11:40:00,115.84,115.91,115.77,115.8,5943.0,114.8081,114.8774,114.7387,114.7684,5943.0
2025-02-27 11:45:00,115.76,115.76,115.66,115.66,7360.0,114.7288,114.7288,114.6297,114.6297,7360.0
2025-02-27 11:50:00,115.67,115.78,115.66,115.75,8244.0,114.6396,114.7486,114.6297,114.7189,8244.0
2025-02-27 11:55:00,115.74,115.79,115.59,115.64,5152.0,114.7089,114.7585,114.5603,114.6098,5152.0
2025-02-27 12:00:00,115.63,115.66,115.57,115.63,7924.0,114.5999,114.6297,114.5405,114.5999,7924.0
2025-02-27 12:05:00,115.63,115.65,115.41,115.45,9093.0,114.5999,114.6197,114.3819,114.4215,9093.0
2025-02-27 12:10:00,115.44,115.44,115.32,115.37,7486.0,114.4116,114.4116,114.2927,114.3422,7486.0
2025-02-27 12:15:00,115.37,115.55,115.36,115.54,9938.0,114.3422,114.5206,114.3323,114.5107,9938.0
2025-02-27 12:20:00,115.51,115.69,115.5,115.69,19823.0,114.481,114.6594,114.4711,114.6594,19823.0
2025-02-27 12:25:00,115.69,115.84,115.66,115.84,10539.0,114.6594,114.8081,114.6297,114.8081,10539.0
2025-02-27 12:30:00,115.87,115.91,115.8,115.81,7641.0,114.8378,114.8774,114.7684,114.7783,7641.0
2025-02-27 12:35:00,115.83,115.91,115.81,115.87,10291.0,114.7981,114.8774,114.7783,114.8378,10291.0
2025-02-27 12:40:00,115.89,115.9,115.75,115.82,13382.0,114.8576,114.8675,114.7189,114.7882,13382.0
2025-02-27 12:45:00,115.82,115.84,115.78,115.83,4927.0,114.7882,114.8081,114.7486,114.7981,4927.0
2025-02-27 12:50:00,115.84,115.91,115.84,115.88,3968.0,114.8081,114.8774,114.8081,114.8477,3968.0
2025-02-27 12:55:00,115.89,115.96,115.89,115.9,4972.0,114.8576,114.927,114.8576,114.8675,4972.0
2025-02-27 13:00:00,115.9,116.06,115.9,116.02,24443.0,114.8675,115.0261,114.8675,114.9864,24443.0
2025-02-27 13:05:00,116.03,116.08,115.97,116.03,26971.0,114.9964,115.0459,114.9369,114.9964,26971.0
2025-02-27 13:10:00,116.09,116.14,116.06,116.06,8379.0,115.0558,115.1054,115.0261,115.0261,8379.0
2025-02-27 13:15:00,116.05,116.07,115.88,115.91,5172.0,115.0162,115.036,114.8477,114.8774,5172.0
2025-02-27 13:20:00,115.92,116.0,115.91,116.0,8590.0,114.8873,114.9666,114.8774,114.9666,8590.0
2025-02-27 13:25:00,116.0,116.0,115.73,115.74,43117.0,114.9666,114.9666,114.699,114.7089,43117.0
2025-02-27 13:30:00,115.73,115.98,115.68,115.97,7849.0,114.699,114.9468,114.6495,114.9369,7849.0
2025-02-27 13:35:00,115.98,116.09,115.95,116.09,36386.0,114.9468,115.0558,114.9171,115.0558,36386.0
2025-02-27 13:40:00,116.09,116.12,116.07,116.09,3540.0,115.0558,115.0856,115.036,115.0558,3540.0
2025-02-27 13:45:00,116.09,116.13,116.07,116.12,6968.0,115.0558,115.0955,115.036,115.0856,6968.0
2025-02-27 13:50:00,116.13,116.24,116.12,116.19,11419.0,115.0955,115.2045,115.0856,115.1549,11419.0
2025-02-27 13:55:00,116.19,116.35,116.18,116.27,14554.0,115.1549,115.3135,115.145,115.2342,14554.0
2025-02-27 14:00:00,116.29,116.41,116.29,116.38,16196.0,115.254,115.373,115.254,115.3432,16196.0
2025-02-27 14:05:00,116.38,116.52,116.38,116.5,12702.0,115.3432,115.482,115.3432,115.4622,12702.0
2025-02-27 14:10:00,116.5,116.51,116.44,116.46,14250.0,115.4622,115.4721,115.4027,115.4225,14250.0
2025-02-27 14:15:00,116.48,116.49,116.41,116.49,9666.0,115.4423,115.4523,115.373,115.4523,9666.0
2025-02-27 14:20:00,116.48,116.52,116.4,116.44,11839.0,115.4423,115.482,115.3631,115.4027,11839.0
2025-02-27 14:25:00,116.46,116.48,116.41,116.46,15132.0,115.4225,115.4423,115.373,115.4225,15132.0
2025-02-27 14:30:00,116.48,116.5,116.37,116.49,15905.0,115.4423,115.4622,115.3333,115.4523,15905.0
2025-02-27 14:35:00,116.5,116.5,116.38,116.4,15985.0,115.4622,115.4622,115.3432,115.3631,15985.0
2025-02-27 14:40:00,116.38,116.44,116.35,116.4,12864.0,115.3432,115.4027,115.3135,115.3631,12864.0
2025-02-27 14:45:00,116.41,116.48,116.25,116.26,11203.0,115.373,115.4423,115.2144,115.2243,11203.0
2025-02-27 14:50:00,116.24,116.31,116.22,116.23,11987.0,115.2045,115.2739,115.1847,115.1946,11987.0
2025-02-27 14:55:00,116.24,116.33,116.19,116.24,12059.0,115.2045,115.2937,115.1549,115.2045,12059.0
2025-02-27 15:00:00,116.23,116.29,116.1,116.29,12129.0,115.1946,115.254,115.0657,115.254,12129.0
2025-02-27 15:05:00,116.3,116.47,116.3,116.43,21320.0,115.264,115.4324,115.264,115.3928,21320.0
2025-02-27 15:10:00,116.41,116.44,116.34,116.35,10398.0,115.373,115.4027,115.3036,115.3135,10398.0
2025-02-27 15:15:00,116.35,116.5,116.28,116.49,19289.0,115.3135,115.4622,115.2441,115.4523,19289.0
2025-02-27 15:20:00,116.48,116.5,116.38,116.42,23972.0,115.4423,115.4622,115.3432,115.3829,23972.0
2025-02-27 15:25:00,116.39,116.4,116.31,116.34,12309.0,115.3532,115.3631,115.2739,115.3036,12309.0
2025-02-27 15:30:00,116.33,116.5,116.3,116.43,15222.0,115.2937,115.4622,115.264,115.3928,15222.0
2025-02-27 15:35:00,116.41,116.41,116.28,116.3,18699.0,115.373,115.373,115.2441,115.264,18699.0
2025-02-27 15:40:00,116.3,116.54,116.3,116.53,27626.0,115.264,115.5018,115.264,115.4919,27626.0
2025-02-27 15:45:00,116.53,116.64,116.38,116.49,36181.0,115.4919,115.6009,115.3432,115.4523,36181.0
2025-02-27 15:50:00,116.49,116.54,116.16,116.27,78330.0,115.4523,115.5018,115.1252,115.2342,78330.0
2025-02-27 15:55:00,116.28,116.3,115.73,115.9,334813.0,115.2441,115.264,114.699,114.8675,334813.0
2025-02-28 09:30:00,117.1,117.98,117.02,117.29,129526.0,116.0568,116.929,115.9775,116.2451,129526.0
2025-02-28 09:35:00,117.27,117.46,117.03,117.31,32038.0,116.2253,116.4136,115.9874,116.265,32038.0
2025-02-28 09:40:00,117.33,117.35,117.06,117.11,19772.0,116.2848,116.3046,116.0172,116.0667,19772.0
2025-02-28 09:45:00,117.12,117.26,117.06,117.21,11048.0,116.0766,116.2154,116.0172,116.1658,11048.0
2025-02-28 09:50:00,117.22,117.35,117.08,117.32,11276.0,116.1758,116.3046,116.037,116.2749,11276.0
2025-02-28 09:55:00,117.29,117.37,117.15,117.36,12891.0,116.2451,116.3244,116.1064,116.3145,12891.0
2025-02-28 10:00:00,117.36,117.38,116.97,117.04,21097.0,116.3145,116.3343,115.928,115.9974,21097.0
2025-02-28 10:05:00,117.01,117.02,116.53,116.55,14129.0,115.9676,115.9775,115.4919,115.5117,14129.0
2025-02-28 10:10:00,116.57,116.6,116.22,116.25,14947.0,115.5315,115.5613,115.1847,115.2144,14947.0
2025-02-28 10:15:00,116.21,116.26,115.96,116.07,25642.0,115.1748,115.2243,114.927,115.036,25642.0
2025-02-28 10:20:00,116.07,116.32,116.06,116.16,13686.0,115.036,115.2838,115.0261,115.1252,13686.0
2025-02-28 10:25:00,116.17,116.25,115.96,115.97,14127.0,115.1351,115.2144,114.927,114.9369,14127.0
2025-02-28 10:30:00,116.0,116.07,115.8,115.99,13964.0,114.9666,115.036,114.7684,114.9567,13964.0
2025-02-28 10:35:00,116.03,116.42,116.03,116.39,34589.0,114.9964,115.3829,114.9964,115.3532,34589.0
2025-02-28 10:40:00,116.38,116.49,116.33,116.42,16779.0,115.3432,115.4523,115.2937,115.3829,16779.0
2025-02-28 10:45:00,116.41,116.42,116.24,116.39,9533.0,115.373,115.3829,115.2045,115.3532,9533.0
2025-02-28 10:50:00,116.39,116.4,116.25,116.32,7901.0,115.3532,115.3631,115.2144,115.2838,7901.0
2025-02-28 10:55:00,116.31,116.44,116.29,116.38,11995.0,115.2739,115.4027,115.254,115.3432,11995.0
2025-02-28 11:00:00,116.38,116.45,116.23,116.23,12815.0,115.3432,115.4126,115.1946,115.1946,12815.0
2025-02-28 11:05:00,116.25,116.28,116.15,116.26,17739.0,115.2144,115.2441,115.1153,115.2243,17739.0
2025-02-28 11:10:00,116.28,116.34,116.19,116.31,6285.0,115.2441,115.3036,115.1549,115.2739,6285.0
2025-02-28 11:15:00,116.32,116.54,116.31,116.41,13599.0,115.2838,115.5018,115.2739,115.373,13599.0
2025-02-28 11:20:00,116.4,116.44,116.31,116.44,9010.0,115.3631,115.4027,115.2739,115.4027,9010.0
2025-02-28 11:25:00,116.42,116.47,116.35,116.45,18072.0,115.3829,115.4324,115.3135,115.4126,18072.0
2025-02-28 11:30:00,116.47,116.52,116.37,116.41,15811.0,115.4324,115.482,115.3333,115.373,15811.0
2025-02-28 11:35:00,116.42,116.47,116.25,116.25,15259.0,115.3829,115.4324,115.2144,115.2144,15259.0
2025-02-28 11:40:00,116.24,116.24,116.01,116.07,51666.0,115.2045,115.2045,114.9765,115.036,51666.0
2025-02-28 11:45:00,116.07,116.31,116.05,116.3,16620.0,115.036,115.2739,115.0162,115.264,16620.0
2025-02-28 11:50:00,116.3,116.4,116.27,116.32,11276.0,115.264,115.3631,115.2342,115.2838,11276.0
2025-02-28 11:55:00,116.31,116.32,116.27,116.3,5626.0,115.2739,115.2838,115.2342,115.264,5626.0
2025-02-28 12:00:00,116.3,116.35,116.22,116.22,10894.0,115.264,115.3135,115.1847,115.1847,10894.0
2025-02-28 12:05:00,116.21,116.36,116.21,116.3,10031.0,115.1748,115.3234,115.1748,115.264,10031.0
2025-02-28 12:10:00,116.3,116.44,116.28,116.35,13385.0,115.264,115.4027,115.2441,115.3135,13385.0
2025-02-28 12:15:00,116.34,116.38,116.31,116.38,5105.0,115.3036,115.3432,115.2739,115.3432,5105.0
2025-02-28 12:20:00,116.39,116.42,116.26,116.27,8075.0,115.3532,115.3829,115.2243,115.2342,8075.0
2025-02-28 12:25:00,116.29,116.31,116.21,116.24,4247.0,115.254,115.2739,115.1748,115.2045,4247.0
2025-02-28 12:30:00,116.21,116.22,116.13,116.14,6834.0,115.1748,115.1847,115.0955,115.1054,6834.0
2025-02-28 12:35:00,116.16,116.16,116.09,116.13,5838.0,115.1252,115.1252,115.0558,115.0955,5838.0
2025-02-28 12:40:00,116.14,116.14,116.01,116.03,11982.0,115.1054,115.1054,114.9765,114.9964,11982.0
2025-02-28 12:45:00,116.04,116.19,116.03,116.19,24902.0,115.0063,115.1549,114.9964,115.1549,24902.0
2025-02-28 12:50:00,116.19,116.22,116.07,116.13,15245.0,115.1549,115.1847,115.036,115.0955,15245.0
2025-02-28 12:55:00,116.14,116.34,116.14,116.34,11005.0,115.1054,115.3036,115.1054,115.3036,11005.0
2025-02-28 13:00:00,116.38,116.42,116.31,116.34,20236.0,115.3432,115.3829,115.2739,115.3036,20236.0
2025-02-28 13:05:00,116.32,116.32,116.16,116.16,9768.0,115.2838,115.2838,115.1252,115.1252,9768.0
2025-02-28 13:10:00,116.17,116.26,116.1,116.23,14747.0,115.1351,115.2243,115.0657,115.1946,14747.0
2025-02-28 13:15:00,116.21,116.26,116.14,116.21,17001.0,115.1748,115.2243,115.1054,115.1748,17001.0
2025-02-28 13:20:00,116.22,116.23,116.16,116.19,5889.0,115.1847,115.1946,115.1252,115.1549,5889.0
2025-02-28 13:25:00,116.22,116.23,116.15,116.2,7571.0,115.1847,115.1946,115.1153,115.1648,7571.0
2025-02-28 13:30:00,116.21,116.27,116.16,116.27,6815.0,115.1748,115.2342,115.1252,115.2342,6815.0
2025-02-28 13:35:00,116.24,116.39,116.2,116.36,9040.0,115.2045,115.3532,115.1648,115.3234,9040.0
2025-02-28 13:40:00,116.36,116.36,116.24,116.3,10326.0,115.3234,115.3234,115.2045,115.264,10326.0
2025-02-28 13:45:00,116.27,116.37,116.27,116.36,4804.0,115.2342,115.3333,115.2342,115.3234,4804.0
2025-02-28 13:50:00,116.36,116.41,116.35,116.39,8159.0,115.3234,115.373,115.3135,115.3532,8159.0
2025-02-28 13:55:00,116.41,116.45,116.32,116.32,14116.0,115.373,115.4126,115.2838,115.2838,14116.0
2025-02-28 14:00:00,116.35,116.49,116.35,116.44,36368.0,115.3135,115.4523,115.3135,115.4027,36368.0
2025-02-28 14:05:00,116.46,116.68,116.45,116.68,48953.0,115.4225,115.6406,115.4126,115.6406,48953.0
2025-02-28 14:10:00,116.67,116.75,116.6,116.75,35808.0,115.6307,115.7099,115.5613,115.7099,35808.0
2025-02-28 14:15:00,116.76,116.77,116.67,116.71,14797.0,115.7199,115.7298,115.6307,115.6703,14797.0
2025-02-28 14:20:00,116.72,116.74,116.66,116.71,11597.0,115.6802,115.7,115.6207,115.6703,11597.0
2025-02-28 14:25:00,116.69,116.78,116.69,116.71,42217.0,115.6505,115.7397,115.6505,115.6703,42217.0
2025-02-28 14:30:00,116.7,116.76,116.69,116.7,26592.0,115.6604,115.7199,115.6505,115.6604,26592.0
2025-02-28 14:35:00,116.72,116.81,116.69,116.7,24266.0,115.6802,115.7694,115.6505,115.6604,24266.0
2025-02-28 14:40:00,116.69,116.76,116.64,116.76,11860.0,115.6505,115.7199,115.6009,115.7199,11860.0
2025-02-28 14:45:00,116.77,116.8,116.73,116.78,20573.0,115.7298,115.7595,115.6901,115.7397,20573.0
2025-02-28 14:50:00,116.78,116.82,116.71,116.8,14434.0,115.7397,115.7793,115.6703,115.7595,14434.0
2025-02-28 14:55:00,116.82,116.89,116.78,116.79,10805.0,115.7793,115.8487,115.7397,115.7496,10805.0
2025-02-28 15:00:00,116.8,116.86,116.77,116.8,14215.0,115.7595,115.819,115.7298,115.7595,14215.0
2025-02-28 15:05:00,116.81,116.82,116.73,116.75,10629.0,115.7694,115.7793,115.6901,115.7099,10629.0
2025-02-28 15:10:00,116.78,116.79,116.7,116.79,10786.0,115.7397,115.7496,115.6604,115.7496,10786.0
2025-02-28 15:15:00,116.78,116.84,116.69,116.69,16725.0,115.7397,115.7991,115.6505,115.6505,16725.0
2025-02-28 15:20:00,116.7,116.81,116.66,116.81,11796.0,115.6604,115.7694,115.6207,115.7694,11796.0
2025-02-28 15:25:00,116.81,116.82,116.72,116.82,27945.0,115.7694,115.7793,115.6802,115.7793,27945.0
2025-02-28 15:30:00,116.82,116.87,116.79,116.84,18951.0,115.7793,115.8289,115.7496,115.7991,18951.0
2025-02-28 15:35:00,116.83,116.89,116.81,116.89,19777.0,115.7892,115.8487,115.7694,115.8487,19777.0
2025-02-28 15:40:00,116.9,117.09,116.89,117.08,45627.0,115.8586,116.0469,115.8487,116.037,45627.0
2025-02-28 15:45:00,117.08,117.25,116.95,117.0,73991.0,116.037,116.2055,115.9082,115.9577,73991.0
2025-02-28 15:50:00,117.02,117.21,116.86,117.05,104630.0,115.9775,116.1658,115.819,116.0073,104630.0
2025-02-28 15:55:00,117.04,117.51,117.02,117.47,462923.0,115.9974,116.4632,115.9775,116.4235,462923.0
2025-03-03 09:30:00,117.32,117.4,116.66,117.07,126437.0,116.2749,116.3542,115.6207,116.0271,126437.0
2025-03-03 09:35:00,117.09,117.55,117.01,117.16,117408.0,116.0469,116.5028,115.9676,116.1163,117408.0
2025-03-03 09:40:00,117.2,117.54,117.2,117.21,98009.0,116.1559,116.4929,116.1559,116.1658,98009.0
2025-03-03 09:45:00,117.27,117.34,117.04,117.32,45099.0,116.2253,116.2947,115.9974,116.2749,45099.0
2025-03-03 09:50:00,117.26,117.46,117.15,117.44,51183.0,116.2154,116.4136,116.1064,116.3938,51183.0
2025-03-03 09:55:00,117.44,117.78,117.42,117.6,49117.0,116.3938,116.7308,116.374,116.5524,49117.0
2025-03-03 10:00:00,117.58,117.77,117.4,117.74,49120.0,116.5326,116.7209,116.3542,116.6911,49120.0
2025-03-03 10:05:00,117.77,117.92,117.67,117.83,28420.0,116.7209,116.8695,116.6217,116.7803,28420.0
2025-03-03 10:10:00,117.87,117.91,117.75,117.87,29719.0,116.82,116.8596,116.701,116.82,29719.0
2025-03-03 10:15:00,117.88,118.04,117.86,117.96,61834.0,116.8299,116.9885,116.8101,116.9092,61834.0
2025-03-03 10:20:00,117.96,117.96,117.58,117.73,35907.0,116.9092,116.9092,116.5326,116.6812,35907.0
2025-03-03 10:25:00,117.71,117.75,117.5,117.54,54840.0,116.6614,116.701,116.4533,116.4929,54840.0
2025-03-03 10:30:00,117.53,117.71,117.43,117.71,26356.0,116.483,116.6614,116.3839,116.6614,26356.0
2025-03-03 10:35:00,117.71,117.88,117.67,117.81,53200.0,116.6614,116.8299,116.6217,116.7605,53200.0
2025-03-03 10:40:00,117.82,117.99,117.81,117.94,39748.0,116.7704,116.9389,116.7605,116.8893,39748.0
2025-03-03 10:45:00,117.91,117.99,117.87,117.91,33141.0,116.8596,116.9389,116.82,116.8596,33141.0
2025-03-03 10:50:00,117.88,117.88,117.68,117.71,16714.0,116.8299,116.8299,116.6317,116.6614,16714.0
2025-03-03 10:55:00,117.72,117.84,117.69,117.75,25145.0,116.6713,116.7902,116.6416,116.701,25145.0
2025-03-03 11:00:00,117.73,117.77,117.63,117.74,26725.0,116.6812,116.7209,116.5821,116.6911,26725.0
2025-03-03 11:05:00,117.74,117.83,117.72,117.76,33822.0,116.6911,116.7803,116.6713,116.7109,33822.0
2025-03-03 11:10:00,117.81,117.92,117.78,117.85,18343.0,116.7605,116.8695,116.7308,116.8001,18343.0
2025-03-03 11:15:00,117.83,117.94,117.83,117.89,18976.0,116.7803,116.8893,116.7803,116.8398,18976.0
2025-03-03 11:20:00,117.88,117.88,117.79,117.85,16837.0,116.8299,116.8299,116.7407,116.8001,16837.0
2025-03-03 11:25:00,117.87,117.94,117.62,117.7,19033.0,116.82,116.8893,116.5722,116.6515,19033.0
2025-03-03 11:30:00,117.69,117.93,117.65,117.9,12830.0,116.6416,116.8794,116.6019,116.8497,12830.0
2025-03-03 11:35:00,117.9,118.04,117.88,117.91,16267.0,116.8497,116.9885,116.8299,116.8596,16267.0
2025-03-03 11:40:00,117.96,117.98,117.92,117.92,7759.0,116.9092,116.929,116.8695,116.8695,7759.0
2025-03-03 11:45:00,117.94,118.0,117.9,117.98,6395.0,116.8893,116.9488,116.8497,116.929,6395.0
2025-03-03 11:50:00,117.96,118.0,117.87,117.98,15761.0,116.9092,116.9488,116.82,116.929,15761.0
2025-03-03 11:55:00,117.98,117.98,117.85,117.86,10419.0,116.929,116.929,116.8001,116.8101,10419.0
2025-03-03 12:00:00,117.86,117.94,117.81,117.91,9166.0,116.8101,116.8893,116.7605,116.8596,9166.0
2025-03-03 12:05:00,117.89,117.93,117.86,117.92,7660.0,116.8398,116.8794,116.8101,116.8695,7660.0
2025-03-03 12:10:00,117.92,118.0,117.91,117.94,15976.0,116.8695,116.9488,116.8596,116.8893,15976.0
2025-03-03 12:15:00,117.93,117.97,117.88,117.95,20568.0,116.8794,116.9191,116.8299,116.8993,20568.0
2025-03-03 12:20:00,117.96,117.98,117.85,117.86,11641.0,116.9092,116.929,116.8001,116.8101,11641.0
2025-03-03 12:25:00,117.86,117.92,117.78,117.83,8674.0,116.8101,116.8695,116.7308,116.7803,8674.0
2025-03-03 12:30:00,117.84,117.89,117.79,117.81,10645.0,116.7902,116.8398,116.7407,116.7605,10645.0
2025-03-03 12:35:00,117.82,117.92,117.76,117.89,9826.0,116.7704,116.8695,116.7109,116.8398,9826.0
2025-03-03 12:40:00,117.9,117.94,117.84,117.93,8776.0,116.8497,116.8893,116.7902,116.8794,8776.0
2025-03-03 12:45:00,117.94,118.04,117.94,118.01,8477.0,116.8893,116.9885,116.8893,116.9587,8477.0
2025-03-03 12:50:00,117.98,118.06,117.97,118.03,12347.0,116.929,117.0083,116.9191,116.9785,12347.0
2025-03-03 12:55:00,118.03,118.1,117.98,118.04,26070.0,116.9785,117.0479,116.929,116.9885,26070.0
2025-03-03 13:00:00,118.02,118.04,117.94,117.96,22668.0,116.9686,116.9885,116.8893,116.9092,22668.0
2025-03-03 13:05:00,117.96,117.97,117.87,117.97,20357.0,116.9092,116.9191,116.82,116.9191,20357.0
2025-03-03 13:10:00,117.97,118.1,117.94,118.02,18014.0,116.9191,117.0479,116.8893,116.9686,18014.0
2025-03-03 13:15:00,118.04,118.04,117.92,118.0,12463.0,116.9885,116.9885,116.8695,116.9488,12463.0
2025-03-03 13:20:00,117.98,118.01,117.9,117.98,21745.0,116.929,116.9587,116.8497,116.929,21745.0
2025-03-03 13:25:00,117.96,117.98,117.84,117.86,16014.0,116.9092,116.929,116.7902,116.8101,16014.0
2025-03-03 13:30:00,117.87,117.99,117.82,117.86,21612.0,116.82,116.9389,116.7704,116.8101,21612.0
2025-03-03 13:35:00,117.84,117.97,117.83,117.95,18307.0,116.7902,116.9191,116.7803,116.8993,18307.0
2025-03-03 13:40:00,117.95,118.03,117.9,118.01,20853.0,116.8993,116.9785,116.8497,116.9587,20853.0
2025-03-03 13:45:00,118.0,118.0,117.82,117.88,16778.0,116.9488,116.9488,116.7704,116.8299,16778.0
2025-03-03 13:50:00,117.85,118.02,117.85,117.96,15253.0,116.8001,116.9686,116.8001,116.9092,15253.0
2025-03-03 13:55:00,118.0,118.0,117.88,117.92,17557.0,116.9488,116.9488,116.8299,116.8695,17557.0
2025-03-03 14:00:00,117.87,117.94,117.82,117.92,8956.0,116.82,116.8893,116.7704,116.8695,8956.0
2025-03-03 14:05:00,117.92,117.94,117.85,117.94,13035.0,116.8695,116.8893,116.8001,116.8893,13035.0
2025-03-03 14:10:00,117.94,118.0,117.92,117.96,18515.0,116.8893,116.9488,116.8695,116.9092,18515.0
2025-03-03 14:15:00,117.95,118.05,117.95,117.98,6887.0,116.8993,116.9984,116.8993,116.929,6887.0
2025-03-03 14:20:00,117.97,117.97,117.86,117.92,12761.0,116.9191,116.9191,116.8101,116.8695,12761.0
2025-03-03 14:25:00,117.93,118.0,117.92,117.97,11026.0,116.8794,116.9488,116.8695,116.9191,11026.0
2025-03-03 14:30:00,118.0,118.04,117.96,118.0,7388.0,116.9488,116.9885,116.9092,116.9488,7388.0
2025-03-03 14:35:00,118.01,118.05,117.93,118.04,19259.0,116.9587,116.9984,116.8794,116.9885,19259.0
2025-03-03 14:40:00,118.05,118.14,118.04,118.11,10756.0,116.9984,117.0876,116.9885,117.0578,10756.0
2025-03-03 14:45:00,118.1,118.13,118.04,118.11,18342.0,117.0479,117.0777,116.9885,117.0578,18342.0
2025-03-03 14:50:00,118.09,118.1,118.0,118.08,21538.0,117.038,117.0479,116.9488,117.0281,21538.0
2025-03-03 14:55:00,118.08,118.09,117.93,117.94,20279.0,117.0281,117.038,116.8794,116.8893,20279.0
2025-03-03 15:00:00,117.91,117.95,117.77,117.92,18841.0,116.8596,116.8993,116.7209,116.8695,18841.0
2025-03-03 15:05:00,117.87,117.97,117.83,117.97,17524.0,116.82,116.9191,116.7803,116.9191,17524.0
2025-03-03 15:10:00,117.96,117.96,117.8,117.9,17258.0,116.9092,116.9092,116.7506,116.8497,17258.0
2025-03-03 15:15:00,117.91,118.0,117.82,118.0,23532.0,116.8596,116.9488,116.7704,116.9488,23532.0
2025-03-03 15:20:00,118.0,118.24,117.98,118.23,39154.0,116.9488,117.1867,116.929,117.1768,39154.0
2025-03-03 15:25:00,118.24,118.25,118.01,118.04,26902.0,117.1867,117.1966,116.9587,116.9885,26902.0
2025-03-03 15:30:00,118.03,118.22,117.92,118.21,19662.0,116.9785,117.1668,116.8695,117.1569,19662.0
2025-03-03 15:35:00,118.21,118.21,118.07,118.15,22026.0,117.1569,117.1569,117.0182,117.0975,22026.0
2025-03-03 15:40:00,118.14,118.29,118.03,118.27,37445.0,117.0876,117.2362,116.9785,117.2164,37445.0
2025-03-03 15:45:00,118.26,118.5,118.21,118.5,74873.0,117.2065,117.4444,117.1569,117.4444,74873.0
2025-03-03 15:50:00,118.5,118.63,118.45,118.58,57742.0,117.4444,117.5732,117.3948,117.5236,57742.0
2025-03-03 15:55:00,118.59,118.72,118.56,118.68,197104.0,117.5336,117.6624,117.5038,117.6228,197104.0
2025-03-04 09:30:00,119.27,119.55,118.87,119.32,69295.0,118.2075,118.485,117.8111,118.257,69295.0
2025-03-04 09:35:00,119.28,119.36,118.45,118.61,18413.0,118.2174,118.2967,117.3948,117.5534,18413.0
2025-03-04 09:40:00,118.64,119.56,118.63,119.5,50707.0,117.5831,118.4949,117.5732,118.4354,50707.0
2025-03-04 09:45:00,119.48,119.49,119.0,119.11,13794.0,118.4156,118.4255,117.9399,118.0489,13794.0
2025-03-04 09:50:00,119.06,119.58,119.06,119.33,24019.0,117.9994,118.5147,117.9994,118.267,24019.0
2025-03-04 09:55:00,119.33,119.41,119.0,119.3,37895.0,118.267,118.3462,117.9399,118.2372,37895.0
2025-03-04 10:00:00,119.26,119.68,119.23,119.32,63921.0,118.1976,118.6138,118.1679,118.257,63921.0
2025-03-04 10:05:00,119.3,119.47,119.14,119.37,23912.0,118.2372,118.4057,118.0787,118.3066,23912.0
2025-03-04 10:10:00,119.44,119.48,119.0,119.08,28564.0,118.376,118.4156,117.9399,118.0192,28564.0
2025-03-04 10:15:00,119.14,119.58,119.13,119.58,16753.0,118.0787,118.5147,118.0687,118.5147,16753.0
2025-03-04 10:20:00,119.61,119.67,119.39,119.39,34036.0,118.5445,118.6039,118.3264,118.3264,34036.0
2025-03-04 10:25:00,119.42,119.64,119.39,119.58,25263.0,118.3562,118.5742,118.3264,118.5147,25263.0
2025-03-04 10:30:00,119.63,119.65,119.2,119.25,51385.0,118.5643,118.5841,118.1381,118.1877,51385.0
2025-03-04 10:35:00,119.3,119.31,118.96,119.18,37162.0,118.2372,118.2471,117.9003,118.1183,37162.0
2025-03-04 10:40:00,119.21,119.3,119.03,119.24,21696.0,118.148,118.2372,117.9696,118.1778,21696.0
2025-03-04 10:45:00,119.24,119.27,118.98,119.04,24556.0,118.1778,118.2075,117.9201,117.9795,24556.0
2025-03-04 10:50:00,118.99,119.05,118.78,119.02,19447.0,117.93,117.9895,117.7219,117.9597,19447.0
2025-03-04 10:55:00,119.08,119.23,119.01,119.11,28729.0,118.0192,118.1679,117.9498,118.0489,28729.0
2025-03-04 11:00:00,119.13,119.32,119.08,119.25,12663.0,118.0687,118.257,118.0192,118.1877,12663.0
2025-03-04 11:05:00,119.25,119.25,118.99,119.03,20920.0,118.1877,118.1877,117.93,117.9696,20920.0
2025-03-04 11:10:00,118.97,119.25,118.96,119.11,16910.0,117.9102,118.1877,117.9003,118.0489,16910.0
2025-03-04 11:15:00,119.08,119.11,118.85,118.93,19629.0,118.0192,118.0489,117.7912,117.8705,19629.0
2025-03-04 11:20:00,118.86,118.86,118.59,118.63,14418.0,117.8011,117.8011,117.5336,117.5732,14418.0
2025-03-04 11:25:00,118.58,118.7,118.45,118.64,19123.0,117.5236,117.6426,117.3948,117.5831,19123.0
2025-03-04 11:30:00,118.59,118.73,118.54,118.62,17621.0,117.5336,117.6723,117.484,117.5633,17621.0
2025-03-04 11:35:00,118.62,118.62,118.26,118.32,13221.0,117.5633,117.5633,117.2065,117.266,13221.0
2025-03-04 11:40:00,118.32,118.37,117.95,118.13,19988.0,117.266,117.3155,116.8993,117.0777,19988.0
2025-03-04 11:45:00,118.11,118.44,118.1,118.23,18029.0,117.0578,117.3849,117.0479,117.1768,18029.0
2025-03-04 11:50:00,118.25,118.32,118.07,118.14,15919.0,117.1966,117.266,117.0182,117.0876,15919.0
2025-03-04 11:55:00,118.13,118.2,118.02,118.2,8923.0,117.0777,117.147,116.9686,117.147,8923.0
2025-03-04 12:00:00,118.18,118.22,118.03,118.08,10668.0,117.1272,117.1668,116.9785,117.0281,10668.0
2025-03-04 12:05:00,118.11,118.15,118.01,118.07,8848.0,117.0578,117.0975,116.9587,117.0182,8848.0
2025-03-04 12:10:00,118.08,118.2,118.04,118.17,13162.0,117.0281,117.147,116.9885,117.1173,13162.0
2025-03-04 12:15:00,118.16,118.16,117.97,118.01,17204.0,117.1074,117.1074,116.9191,116.9587,17204.0
2025-03-04 12:20:00,118.02,118.06,117.87,117.95,22904.0,116.9686,117.0083,116.82,116.8993,22904.0
2025-03-04 12:25:00,117.95,117.97,117.74,117.79,21169.0,116.8993,116.9191,116.6911,116.7407,21169.0
2025-03-04 12:30:00,117.86,118.03,117.74,118.0,10916.0,116.8101,116.9785,116.6911,116.9488,10916.0
2025-03-04 12:35:00,118.01,118.01,117.7,117.75,13970.0,116.9587,116.9587,116.6515,116.701,13970.0
2025-03-04 12:40:00,117.75,117.79,117.59,117.59,18872.0,116.701,116.7407,116.5425,116.5425,18872.0
2025-03-04 12:45:00,117.59,117.6,117.39,117.45,9627.0,116.5425,116.5524,116.3442,116.4037,9627.0
2025-03-04 12:50:00,117.47,117.49,117.37,117.46,7278.0,116.4235,116.4434,116.3244,116.4136,7278.0
2025-03-04 12:55:00,117.51,117.51,117.31,117.35,11230.0,116.4632,116.4632,116.265,116.3046,11230.0
2025-03-04 13:00:00,117.36,117.38,117.27,117.31,14231.0,116.3145,116.3343,116.2253,116.265,14231.0
2025-03-04 13:05:00,117.32,117.35,117.2,117.27,14149.0,116.2749,116.3046,116.1559,116.2253,14149.0
2025-03-04 13:10:00,117.26,117.32,117.2,117.24,11258.0,116.2154,116.2749,116.1559,116.1956,11258.0
2025-03-04 13:15:00,117.21,117.47,117.21,117.44,36280.0,116.1658,116.4235,116.1658,116.3938,36280.0
2025-03-04 13:20:00,117.45,117.45,117.34,117.42,7149.0,116.4037,116.4037,116.2947,116.374,7149.0
2025-03-04 13:25:00,117.42,117.47,117.26,117.46,11437.0,116.374,116.4235,116.2154,116.4136,11437.0
2025-03-04 13:30:00,117.46,117.72,117.45,117.71,20078.0,116.4136,116.6713,116.4037,116.6614,20078.0
2025-03-04 13:35:00,117.75,117.83,117.68,117.77,16835.0,116.701,116.7803,116.6317,116.7209,16835.0
2025-03-04 13:40:00,117.77,117.84,117.66,117.66,13596.0,116.7209,116.7902,116.6118,116.6118,13596.0
2025-03-04 13:45:00,117.66,117.71,117.59,117.65,7888.0,116.6118,116.6614,116.5425,116.6019,7888.0
2025-03-04 13:50:00,117.62,117.74,117.58,117.64,21119.0,116.5722,116.6911,116.5326,116.592,21119.0
2025-03-04 13:55:00,117.65,117.66,117.32,117.33,23316.0,116.6019,116.6118,116.2749,116.2848,23316.0
2025-03-04 14:00:00,117.3,117.73,117.28,117.65,13125.0,116.255,116.6812,116.2352,116.6019,13125.0
2025-03-04 14:05:00,117.74,117.85,117.5,117.7,31594.0,116.6911,116.8001,116.4533,116.6515,31594.0
2025-03-04 14:10:00,117.7,117.72,117.34,117.34,19134.0,116.6515,116.6713,116.2947,116.2947,19134.0
2025-03-04 14:15:00,117.38,117.54,117.38,117.51,19967.0,116.3343,116.4929,116.3343,116.4632,19967.0
2025-03-04 14:20:00,117.51,117.63,117.5,117.54,19700.0,116.4632,116.5821,116.4533,116.4929,19700.0
2025-03-04 14:25:00,117.56,117.57,117.28,117.41,23161.0,116.5127,116.5226,116.2352,116.3641,23161.0
2025-03-04 14:30:00,117.42,117.54,117.41,117.5,38832.0,116.374,116.4929,116.3641,116.4533,38832.0
2025-03-04 14:35:00,117.51,117.66,117.5,117.57,13553.0,116.4632,116.6118,116.4533,116.5226,13553.0
2025-03-04 14:40:00,117.6,117.61,117.49,117.49,16050.0,116.5524,116.5623,116.4434,116.4434,16050.0
2025-03-04 14:45:00,117.52,117.69,117.51,117.59,17286.0,116.4731,116.6416,116.4632,116.5425,17286.0
2025-03-04 14:50:00,117.63,117.66,117.42,117.42,79713.0,116.5821,116.6118,116.374,116.374,79713.0
2025-03-04 14:55:00,117.39,117.76,117.38,117.67,29035.0,116.3442,116.7109,116.3343,116.6217,29035.0
2025-03-04 15:00:00,117.67,117.7,117.47,117.47,16061.0,116.6217,116.6515,116.4235,116.4235,16061.0
2025-03-04 15:05:00,117.5,117.53,117.43,117.44,8753.0,116.4533,116.483,116.3839,116.3938,8753.0
2025-03-04 15:10:00,117.47,117.47,117.27,117.29,24851.0,116.4235,116.4235,116.2253,116.2451,24851.0
2025-03-04 15:15:00,117.28,117.48,117.27,117.39,14962.0,116.2352,116.4334,116.2253,116.3442,14962.0
2025-03-04 15:20:00,117.41,117.55,117.41,117.53,20812.0,116.3641,116.5028,116.3641,116.483,20812.0
2025-03-04 15:25:00,117.53,117.55,117.35,117.41,18710.0,116.483,116.5028,116.3046,116.3641,18710.0
2025-03-04 15:30:00,117.41,117.46,117.06,117.16,33748.0,116.3641,116.4136,116.0172,116.1163,33748.0
2025-03-04 15:35:00,117.17,117.19,116.96,117.09,30289.0,116.1262,116.146,115.9181,116.0469,30289.0
2025-03-04 15:40:00,117.08,117.13,116.87,116.99,35478.0,116.037,116.0866,115.8289,115.9478,35478.0
2025-03-04 15:45:00,117.01,117.06,116.91,116.97,30099.0,115.9676,116.0172,115.8685,115.928,30099.0
2025-03-04 15:50:00,116.98,117.04,116.44,116.7,80102.0,115.9379,115.9974,115.4027,115.6604,80102.0
2025-03-04 15:55:00,116.71,116.72,116.37,116.43,211941.0,115.6703,115.6802,115.3333,115.3928,211941.0
2025-03-05 09:30:00,115.61,116.16,115.61,116.07,68318.0,114.5801,115.1252,114.5801,115.036,68318.0
2025-03-05 09:35:00,116.07,116.91,115.87,116.55,45642.0,115.036,115.8685,114.8378,115.5117,45642.0
2025-03-05 09:40:00,116.54,116.54,115.75,116.12,25690.0,115.5018,115.5018,114.7189,115.0856,25690.0
2025-03-05 09:45:00,116.0,116.22,115.92,115.93,11786.0,114.9666,115.1847,114.8873,114.8972,11786.0
2025-03-05 09:50:00,115.89,115.96,115.65,115.92,21349.0,114.8576,114.927,114.6197,114.8873,21349.0
2025-03-05 09:55:00,115.83,116.03,115.75,115.9,16279.0,114.7981,114.9964,114.7189,114.8675,16279.0
2025-03-05 10:00:00,115.85,116.02,115.55,115.67,17459.0,114.818,114.9864,114.5206,114.6396,17459.0
2025-03-05 10:05:00,115.67,115.76,115.52,115.75,45138.0,114.6396,114.7288,114.4909,114.7189,45138.0
2025-03-05 10:10:00,115.73,116.0,115.7,115.9,18127.0,114.699,114.9666,114.6693,114.8675,18127.0
2025-03-05 10:15:00,115.9,115.9,115.63,115.67,12581.0,114.8675,114.8675,114.5999,114.6396,12581.0
2025-03-05 10:20:00,115.71,115.84,115.31,115.34,21375.0,114.6792,114.8081,114.2828,114.3125,21375.0
2025-03-05 10:25:00,115.39,115.4,115.22,115.31,21509.0,114.3621,114.372,114.1936,114.2828,21509.0
2025-03-05 10:30:00,115.32,115.52,115.25,115.31,42076.0,114.2927,114.4909,114.2233,114.2828,42076.0
2025-03-05 10:35:00,115.32,115.44,115.24,115.31,22143.0,114.2927,114.4116,114.2134,114.2828,22143.0
2025-03-05 10:40:00,115.28,115.47,115.27,115.3,18005.0,114.253,114.4413,114.2431,114.2729,18005.0
2025-03-05 10:45:00,115.3,115.47,115.3,115.41,11115.0,114.2729,114.4413,114.2729,114.3819,11115.0
2025-03-05 10:50:00,115.41,115.46,115.23,115.23,19020.0,114.3819,114.4314,114.2035,114.2035,19020.0
2025-03-05 10:55:00,115.27,115.4,115.16,115.4,17433.0,114.2431,114.372,114.1341,114.372,17433.0
2025-03-05 11:00:00,115.4,115.4,115.23,115.34,12761.0,114.372,114.372,114.2035,114.3125,12761.0
2025-03-05 11:05:00,115.34,115.46,115.33,115.36,8284.0,114.3125,114.4314,114.3026,114.3323,8284.0
2025-03-05 11:10:00,115.38,115.59,115.31,115.59,8725.0,114.3521,114.5603,114.2828,114.5603,8725.0
2025-03-05 11:15:00,115.57,115.59,115.45,115.53,11208.0,114.5405,114.5603,114.4215,114.5008,11208.0
2025-03-05 11:20:00,115.54,115.63,115.52,115.62,12618.0,114.5107,114.5999,114.4909,114.59,12618.0
2025-03-05 11:25:00,115.62,115.62,115.44,115.5,12045.0,114.59,114.59,114.4116,114.4711,12045.0
2025-03-05 11:30:00,115.51,115.51,115.18,115.3,12332.0,114.481,114.481,114.1539,114.2729,12332.0
2025-03-05 11:35:00,115.32,115.41,115.3,115.32,5217.0,114.2927,114.3819,114.2729,114.2927,5217.0
2025-03-05 11:40:00,115.33,115.38,115.28,115.28,10016.0,114.3026,114.3521,114.253,114.253,10016.0
2025-03-05 11:45:00,115.3,115.3,115.21,115.21,5779.0,114.2729,114.2729,114.1837,114.1837,5779.0
2025-03-05 11:50:00,115.23,115.25,115.16,115.16,10269.0,114.2035,114.2233,114.1341,114.1341,10269.0
2025-03-05 11:55:00,115.17,115.25,115.1,115.2,27411.0,114.144,114.2233,114.0746,114.1738,27411.0
2025-03-05 12:00:00,115.2,115.46,115.2,115.45,7709.0,114.1738,114.4314,114.1738,114.4215,7709.0
2025-03-05 12:05:00,115.43,115.44,115.31,115.32,7291.0,114.4017,114.4116,114.2828,114.2927,7291.0
2025-03-05 12:10:00,115.32,115.36,115.2,115.21,10650.0,114.2927,114.3323,114.1738,114.1837,10650.0
2025-03-05 12:15:00,115.23,115.42,115.22,115.36,4432.0,114.2035,114.3918,114.1936,114.3323,4432.0
2025-03-05 12:20:00,115.38,115.48,115.35,115.4,6312.0,114.3521,114.4513,114.3224,114.372,6312.0
2025-03-05 12:25:00,115.44,115.52,115.38,115.41,7854.0,114.4116,114.4909,114.3521,114.3819,7854.0
2025-03-05 12:30:00,115.45,115.55,115.44,115.5,6106.0,114.4215,114.5206,114.4116,114.4711,6106.0
2025-03-05 12:35:00,115.52,115.55,115.43,115.43,8294.0,114.4909,114.5206,114.4017,114.4017,8294.0
2025-03-05 12:40:00,115.45,115.47,115.36,115.39,4815.0,114.4215,114.4413,114.3323,114.3621,4815.0
2025-03-05 12:45:00,115.38,115.42,115.29,115.38,10676.0,114.3521,114.3918,114.263,114.3521,10676.0
2025-03-05 12:50:00,115.4,115.46,115.32,115.39,9310.0,114.372,114.4314,114.2927,114.3621,9310.0
2025-03-05 12:55:00,115.39,115.46,115.39,115.45,3960.0,114.3621,114.4314,114.3621,114.4215,3960.0
2025-03-05 13:00:00,115.46,115.51,115.42,115.5,7781.0,114.4314,114.481,114.3918,114.4711,7781.0
2025-03-05 13:05:00,115.51,115.52,115.27,115.28,8717.0,114.481,114.4909,114.2431,114.253,8717.0
2025-03-05 13:10:00,115.31,115.31,115.2,115.23,6500.0,114.2828,114.2828,114.1738,114.2035,6500.0
2025-03-05 13:15:00,115.25,115.37,115.22,115.31,24097.0,114.2233,114.3422,114.1936,114.2828,24097.0
2025-03-05 13:20:00,115.3,115.35,115.25,115.33,3994.0,114.2729,114.3224,114.2233,114.3026,3994.0
2025-03-05 13:25:00,115.35,115.47,115.35,115.44,4963.0,114.3224,114.4413,114.3224,114.4116,4963.0
2025-03-05 13:30:00,115.43,115.43,115.27,115.33,8146.0,114.4017,114.4017,114.2431,114.3026,8146.0
2025-03-05 13:35:00,115.34,115.43,115.33,115.35,4138.0,114.3125,114.4017,114.3026,114.3224,4138.0
2025-03-05 13:40:00,115.38,115.4,115.31,115.35,100212.0,114.3521,114.372,114.2828,114.3224,100212.0
2025-03-05 13:45:00,115.36,115.55,115.36,115.46,6347.0,114.3323,114.5206,114.3323,114.4314,6347.0
2025-03-05 13:50:00,115.47,115.53,115.44,115.44,14962.0,114.4413,114.5008,114.4116,114.4116,14962.0
2025-03-05 13:55:00,115.44,115.47,115.38,115.44,8354.0,114.4116,114.4413,114.3521,114.4116,8354.0
2025-03-05 14:00:00,115.44,115.58,115.39,115.58,29079.0,114.4116,114.5504,114.3621,114.5504,29079.0
2025-03-05 14:05:00,115.55,115.61,115.49,115.6,19387.0,114.5206,114.5801,114.4612,114.5702,19387.0
2025-03-05 14:10:00,115.6,115.66,115.56,115.56,30640.0,114.5702,114.6297,114.5305,114.5305,30640.0
2025-03-05 14:15:00,115.56,115.62,115.46,115.48,20316.0,114.5305,114.59,114.4314,114.4513,20316.0
2025-03-05 14:20:00,115.48,115.69,115.48,115.65,10045.0,114.4513,114.6594,114.4513,114.6197,10045.0
2025-03-05 14:25:00,115.64,115.67,115.6,115.63,14293.0,114.6098,114.6396,114.5702,114.5999,14293.0
2025-03-05 14:30:00,115.65,115.75,115.63,115.72,17679.0,114.6197,114.7189,114.5999,114.6891,17679.0
2025-03-05 14:35:00,115.73,115.76,115.65,115.7,16258.0,114.699,114.7288,114.6197,114.6693,16258.0
2025-03-05 14:40:00,115.7,115.73,115.63,115.64,5452.0,114.6693,114.699,114.5999,114.6098,5452.0
2025-03-05 14:45:00,115.65,115.71,115.63,115.65,8902.0,114.6197,114.6792,114.5999,114.6197,8902.0
2025-03-05 14:50:00,115.67,115.68,115.63,115.65,8310.0,114.6396,114.6495,114.5999,114.6197,8310.0
2025-03-05 14:55:00,115.67,115.68,115.52,115.52,10186.0,114.6396,114.6495,114.4909,114.4909,10186.0
2025-03-05 15:00:00,115.52,115.53,115.46,115.5,10773.0,114.4909,114.5008,114.4314,114.4711,10773.0
2025-03-05 15:05:00,115.5,115.63,115.48,115.48,24394.0,114.4711,114.5999,114.4513,114.4513,24394.0
2025-03-05 15:10:00,115.48,115.49,115.33,115.45,26790.0,114.4513,114.4612,114.3026,114.4215,26790.0
2025-03-05 15:15:00,115.43,115.5,115.25,115.48,28527.0,114.4017,114.4711,114.2233,114.4513,28527.0
2025-03-05 15:20:00,115.43,115.53,115.43,115.44,15601.0,114.4017,114.5008,114.4017,114.4116,15601.0
2025-03-05 15:25:00,115.43,115.61,115.43,115.49,165224.0,114.4017,114.5801,114.4017,114.4612,165224.0
2025-03-05 15:30:00,115.51,115.55,115.41,115.45,18338.0,114.481,114.5206,114.3819,114.4215,18338.0
2025-03-05 15:35:00,115.48,115.56,115.46,115.53,11455.0,114.4513,114.5305,114.4314,114.5008,11455.0
2025-03-05 15:40:00,115.53,115.56,115.39,115.42,17113.0,114.5008,114.5305,114.3621,114.3918,17113.0
2025-03-05 15:45:00,115.42,115.42,115.3,115.36,20393.0,114.3918,114.3918,114.2729,114.3323,20393.0
2025-03-05 15:50:00,115.37,115.39,115.04,115.2,42530.0,114.3422,114.3621,114.0152,114.1738,42530.0
2025-03-05 15:55:00,115.19,115.29,115.09,115.2,148062.0,114.1638,114.263,114.0647,114.1738,148062.0
2025-03-06 09:30:00,115.5,115.5,114.64,114.97,71631.0,114.4711,114.4711,113.6187,113.9458,71631.0
2025-03-06 09:35:00,114.87,114.95,114.28,114.37,34446.0,113.8467,113.926,113.2619,113.3511,34446.0
2025-03-06 09:40:00,114.44,115.08,114.35,115.07,38092.0,113.4205,114.0548,113.3313,114.0449,38092.0
2025-03-06 09:45:00,115.04,115.04,114.45,114.45,25313.0,114.0152,114.0152,113.4304,113.4304,25313.0
2025-03-06 09:50:00,114.41,114.48,114.3,114.35,15171.0,113.3908,113.4602,113.2818,113.3313,15171.0
2025-03-06 09:55:00,114.31,114.38,113.95,113.96,13952.0,113.2917,113.3611,112.9349,112.9448,13952.0
2025-03-06 10:00:00,113.98,114.12,113.8,114.06,27759.0,112.9646,113.1034,112.7862,113.0439,27759.0
2025-03-06 10:05:00,114.1,114.24,113.92,114.17,11466.0,113.0836,113.2223,112.9052,113.1529,11466.0
2025-03-06 10:10:00,114.17,114.56,114.17,114.43,31468.0,113.1529,113.5395,113.1529,113.4106,31468.0
2025-03-06 10:15:00,114.45,114.45,114.26,114.4,25669.0,113.4304,113.4304,113.2421,113.3809,25669.0
2025-03-06 10:20:00,114.33,114.41,114.18,114.25,17621.0,113.3115,113.3908,113.1628,113.2322,17621.0
2025-03-06 10:25:00,114.25,114.31,114.12,114.3,52918.0,113.2322,113.2917,113.1034,113.2818,52918.0
2025-03-06 10:30:00,114.31,114.59,114.3,114.59,9770.0,113.2917,113.5692,113.2818,113.5692,9770.0
2025-03-06 10:35:00,114.57,114.65,114.31,114.38,7142.0,113.5494,113.6287,113.2917,113.3611,7142.0
2025-03-06 10:40:00,114.37,114.51,114.31,114.42,10797.0,113.3511,113.4899,113.2917,113.4007,10797.0
2025-03-06 10:45:00,114.44,114.65,114.41,114.61,8315.0,113.4205,113.6287,113.3908,113.589,8315.0
2025-03-06 10:50:00,114.61,114.64,114.5,114.5,14463.0,113.589,113.6187,113.48,113.48,14463.0
2025-03-06 10:55:00,114.48,114.64,114.45,114.59,8489.0,113.4602,113.6187,113.4304,113.5692,8489.0
2025-03-06 11:00:00,114.62,114.73,114.58,114.64,8957.0,113.5989,113.7079,113.5593,113.6187,8957.0
2025-03-06 11:05:00,114.65,114.75,114.65,114.73,8412.0,113.6287,113.7278,113.6287,113.7079,8412.0
2025-03-06 11:10:00,114.75,114.79,114.67,114.7,18682.0,113.7278,113.7674,113.6485,113.6782,18682.0
2025-03-06 11:15:00,114.7,114.82,114.66,114.76,10223.0,113.6782,113.7971,113.6386,113.7377,10223.0
2025-03-06 11:20:00,114.77,114.86,114.74,114.84,10772.0,113.7476,113.8368,113.7179,113.817,10772.0
2025-03-06 11:25:00,114.87,114.92,114.77,114.79,8727.0,113.8467,113.8962,113.7476,113.7674,8727.0
2025-03-06 11:30:00,114.8,114.99,114.79,114.99,11827.0,113.7773,113.9656,113.7674,113.9656,11827.0
2025-03-06 11:35:00,114.99,114.99,114.67,114.74,8438.0,113.9656,113.9656,113.6485,113.7179,8438.0
2025-03-06 11:40:00,114.75,114.78,114.63,114.78,6269.0,113.7278,113.7575,113.6088,113.7575,6269.0
2025-03-06 11:45:00,114.78,114.83,114.72,114.72,5883.0,113.7575,113.807,113.698,113.698,5883.0
2025-03-06 11:50:00,114.66,114.66,114.5,114.52,8373.0,113.6386,113.6386,113.48,113.4998,8373.0
2025-03-06 11:55:00,114.5,114.51,114.41,114.46,8693.0,113.48,113.4899,113.3908,113.4403,8693.0
2025-03-06 12:00:00,114.45,114.5,114.34,114.44,8064.0,113.4304,113.48,113.3214,113.4205,8064.0
2025-03-06 12:05:00,114.42,114.42,114.27,114.35,12094.0,113.4007,113.4007,113.252,113.3313,12094.0
2025-03-06 12:10:00,114.33,114.42,114.24,114.33,7703.0,113.3115,113.4007,113.2223,113.3115,7703.0
2025-03-06 12:15:00,114.31,114.54,114.31,114.5,10673.0,113.2917,113.5196,113.2917,113.48,10673.0
2025-03-06 12:20:00,114.47,114.64,114.46,114.55,9549.0,113.4503,113.6187,113.4403,113.5295,9549.0
2025-03-06 12:25:00,114.56,114.56,114.45,114.48,9215.0,113.5395,113.5395,113.4304,113.4602,9215.0
2025-03-06 12:30:00,114.46,114.55,114.37,114.39,7466.0,113.4403,113.5295,113.3511,113.371,7466.0
2025-03-06 12:35:00,114.41,114.63,114.41,114.62,9151.0,113.3908,113.6088,113.3908,113.5989,9151.0
2025-03-06 12:40:00,114.63,114.78,114.59,114.77,17479.0,113.6088,113.7575,113.5692,113.7476,17479.0
2025-03-06 12:45:00,114.78,114.87,114.66,114.85,33993.0,113.7575,113.8467,113.6386,113.8269,33993.0
2025-03-06 12:50:00,114.86,114.94,114.81,114.84,33062.0,113.8368,113.9161,113.7872,113.817,33062.0
2025-03-06 12:55:00,114.85,115.05,114.84,115.02,19793.0,113.8269,114.0251,113.817,113.9954,19793.0
2025-03-06 13:00:00,115.02,115.1,114.95,114.99,18937.0,113.9954,114.0746,113.926,113.9656,18937.0
2025-03-06 13:05:00,115.0,115.07,114.84,114.95,31219.0,113.9755,114.0449,113.817,113.926,31219.0
2025-03-06 13:10:00,114.93,114.96,114.78,114.8,20998.0,113.9062,113.9359,113.7575,113.7773,20998.0
2025-03-06 13:15:00,114.8,114.89,114.73,114.79,15788.0,113.7773,113.8665,113.7079,113.7674,15788.0
2025-03-06 13:20:00,114.78,114.89,114.74,114.84,19387.0,113.7575,113.8665,113.7179,113.817,19387.0
2025-03-06 13:25:00,114.84,114.99,114.76,114.82,23109.0,113.817,113.9656,113.7377,113.7971,23109.0
2025-03-06 13:30:00,114.82,114.87,114.72,114.77,21006.0,113.7971,113.8467,113.698,113.7476,21006.0
2025-03-06 13:35:00,114.75,114.94,114.75,114.94,20144.0,113.7278,113.9161,113.7278,113.9161,20144.0
2025-03-06 13:40:00,114.94,114.97,114.7,114.94,20436.0,113.9161,113.9458,113.6782,113.9161,20436.0
2025-03-06 13:45:00,114.96,115.01,114.87,114.87,18408.0,113.9359,113.9854,113.8467,113.8467,18408.0
2025-03-06 13:50:00,114.88,115.04,114.88,115.02,14272.0,113.8566,114.0152,113.8566,113.9954,14272.0
2025-03-06 13:55:00,115.02,115.1,114.94,114.96,12599.0,113.9954,114.0746,113.9161,113.9359,12599.0
2025-03-06 14:00:00,114.97,115.08,114.93,115.07,21903.0,113.9458,114.0548,113.9062,114.0449,21903.0
2025-03-06 14:05:00,115.09,115.12,114.93,114.97,14674.0,114.0647,114.0945,113.9062,113.9458,14674.0
2025-03-06 14:10:00,114.98,115.18,114.97,115.12,14466.0,113.9557,114.1539,113.9458,114.0945,14466.0
2025-03-06 14:15:00,115.11,115.28,115.09,115.24,23470.0,114.0846,114.253,114.0647,114.2134,23470.0
2025-03-06 14:20:00,115.23,115.37,115.18,115.35,10522.0,114.2035,114.3422,114.1539,114.3224,10522.0
2025-03-06 14:25:00,115.36,115.4,115.25,115.38,16856.0,114.3323,114.372,114.2233,114.3521,16856.0
2025-03-06 14:30:00,115.37,115.53,115.36,115.46,17439.0,114.3422,114.5008,114.3323,114.4314,17439.0
2025-03-06 14:35:00,115.46,115.55,115.44,115.52,11704.0,114.4314,114.5206,114.4116,114.4909,11704.0
2025-03-06 14:40:00,115.51,115.6,115.42,115.43,30928.0,114.481,114.5702,114.3918,114.4017,30928.0
2025-03-06 14:45:00,115.44,115.47,115.29,115.3,24495.0,114.4116,114.4413,114.263,114.2729,24495.0
2025-03-06 14:50:00,115.31,115.33,115.14,115.15,20013.0,114.2828,114.3026,114.1143,114.1242,20013.0
2025-03-06 14:55:00,115.15,115.2,114.93,115.04,24974.0,114.1242,114.1738,113.9062,114.0152,24974.0
2025-03-06 15:00:00,115.04,115.18,115.02,115.09,32608.0,114.0152,114.1539,113.9954,114.0647,32608.0
2025-03-06 15:05:00,115.1,115.17,114.98,115.16,31992.0,114.0746,114.144,113.9557,114.1341,31992.0
2025-03-06 15:10:00,115.16,115.26,115.12,115.22,21173.0,114.1341,114.2332,114.0945,114.1936,21173.0
2025-03-06 15:15:00,115.24,115.24,115.11,115.21,23264.0,114.2134,114.2134,114.0846,114.1837,23264.0
2025-03-06 15:20:00,115.21,115.31,115.21,115.23,24536.0,114.1837,114.2828,114.1837,114.2035,24536.0
2025-03-06 15:25:00,115.26,115.39,115.18,115.38,35452.0,114.2332,114.3621,114.1539,114.3521,35452.0
2025-03-06 15:30:00,115.38,115.68,115.37,115.48,63856.0,114.3521,114.6495,114.3422,114.4513,63856.0
2025-03-06 15:35:00,115.48,115.55,115.35,115.41,27553.0,114.4513,114.5206,114.3224,114.3819,27553.0
2025-03-06 15:40:00,115.42,115.55,115.4,115.47,38230.0,114.3918,114.5206,114.372,114.4413,38230.0
2025-03-06 15:45:00,115.46,115.52,115.34,115.39,44835.0,114.4314,114.4909,114.3125,114.3621,44835.0
2025-03-06 15:50:00,115.46,115.57,115.16,115.21,57062.0,114.4314,114.5405,114.1341,114.1837,57062.0
2025-03-06 15:55:00,115.19,115.19,114.73,114.83,270516.0,114.1638,114.1638,113.7079,113.807,270516.0
2025-03-07 09:30:00,114.81,115.15,114.32,115.14,71293.0,113.7872,114.1242,113.3016,114.1143,71293.0
2025-03-07 09:35:00,115.11,115.62,115.02,115.43,32471.0,114.0846,114.59,113.9954,114.4017,32471.0
2025-03-07 09:40:00,115.43,115.63,115.28,115.42,22076.0,114.4017,114.5999,114.253,114.3918,22076.0
2025-03-07 09:45:00,115.51,115.68,115.45,115.68,21470.0,114.481,114.6495,114.4215,114.6495,21470.0
2025-03-07 09:50:00,115.66,115.66,115.11,115.11,11526.0,114.6297,114.6297,114.0846,114.0846,11526.0
2025-03-07 09:55:00,115.14,115.56,115.13,115.56,24792.0,114.1143,114.5305,114.1044,114.5305,24792.0
2025-03-07 10:00:00,115.55,115.73,115.52,115.7,29439.0,114.5206,114.699,114.4909,114.6693,29439.0
2025-03-07 10:05:00,115.71,115.75,115.63,115.7,9782.0,114.6792,114.7189,114.5999,114.6693,9782.0
2025-03-07 10:10:00,115.63,115.87,115.62,115.87,11601.0,114.5999,114.8378,114.59,114.8378,11601.0
2025-03-07 10:15:00,115.85,116.05,115.81,116.04,16833.0,114.818,115.0162,114.7783,115.0063,16833.0
2025-03-07 10:20:00,116.05,116.33,116.05,116.24,20488.0,115.0162,115.2937,115.0162,115.2045,20488.0
2025-03-07 10:25:00,116.24,116.46,116.24,116.4,25823.0,115.2045,115.4225,115.2045,115.3631,25823.0
2025-03-07 10:30:00,116.41,116.54,116.38,116.39,13820.0,115.373,115.5018,115.3432,115.3532,13820.0
2025-03-07 10:35:00,116.4,116.54,116.35,116.43,47235.0,115.3631,115.5018,115.3135,115.3928,47235.0
2025-03-07 10:40:00,116.44,116.49,116.3,116.33,15811.0,115.4027,115.4523,115.264,115.2937,15811.0
2025-03-07 10:45:00,116.31,116.42,116.06,116.06,21587.0,115.2739,115.3829,115.0261,115.0261,21587.0
2025-03-07 10:50:00,116.05,116.08,115.81,115.81,20242.0,115.0162,115.0459,114.7783,114.7783,20242.0
2025-03-07 10:55:00,115.82,115.93,115.79,115.81,27985.0,114.7882,114.8972,114.7585,114.7783,27985.0
2025-03-07 11:00:00,115.83,115.88,115.75,115.81,30077.0,114.7981,114.8477,114.7189,114.7783,30077.0
2025-03-07 11:05:00,115.78,115.87,115.66,115.87,16060.0,114.7486,114.8378,114.6297,114.8378,16060.0
2025-03-07 11:10:00,115.86,116.06,115.85,116.06,8433.0,114.8279,115.0261,114.818,115.0261,8433.0
2025-03-07 11:15:00,116.06,116.07,115.8,115.81,9130.0,115.0261,115.036,114.7684,114.7783,9130.0
2025-03-07 11:20:00,115.82,115.86,115.76,115.85,7475.0,114.7882,114.8279,114.7288,114.818,7475.0
2025-03-07 11:25:00,115.83,115.97,115.83,115.84,10312.0,114.7981,114.9369,114.7981,114.8081,10312.0
2025-03-07 11:30:00,115.87,116.01,115.81,115.98,26154.0,114.8378,114.9765,114.7783,114.9468,26154.0
2025-03-07 11:35:00,115.97,116.21,115.93,116.15,20615.0,114.9369,115.1748,114.8972,115.1153,20615.0
2025-03-07 11:40:00,116.16,116.41,116.16,116.28,13805.0,115.1252,115.373,115.1252,115.2441,13805.0
2025-03-07 11:45:00,116.28,116.47,116.23,116.42,12722.0,115.2441,115.4324,115.1946,115.3829,12722.0
2025-03-07 11:50:00,116.47,116.49,116.34,116.34,8871.0,115.4324,115.4523,115.3036,115.3036,8871.0
2025-03-07 11:55:00,116.4,116.52,116.32,116.52,11490.0,115.3631,115.482,115.2838,115.482,11490.0
2025-03-07 12:00:00,116.53,116.58,116.32,116.34,10635.0,115.4919,115.5415,115.2838,115.3036,10635.0
2025-03-07 12:05:00,116.36,116.39,116.21,116.25,13879.0,115.3234,115.3532,115.1748,115.2144,13879.0
2025-03-07 12:10:00,116.24,116.44,116.21,116.41,19848.0,115.2045,115.4027,115.1748,115.373,19848.0
2025-03-07 12:15:00,116.37,116.49,116.33,116.4,23281.0,115.3333,115.4523,115.2937,115.3631,23281.0
2025-03-07 12:20:00,116.41,116.62,116.37,116.61,17536.0,115.373,115.5811,115.3333,115.5712,17536.0
2025-03-07 12:25:00,116.71,116.73,116.55,116.59,9880.0,115.6703,115.6901,115.5117,115.5514,9880.0
2025-03-07 12:30:00,116.61,116.74,116.57,116.63,11572.0,115.5712,115.7,115.5315,115.591,11572.0
2025-03-07 12:35:00,116.64,116.65,116.51,116.59,16474.0,115.6009,115.6108,115.4721,115.5514,16474.0
2025-03-07 12:40:00,116.62,116.76,116.54,116.7,14321.0,115.5811,115.7199,115.5018,115.6604,14321.0
2025-03-07 12:45:00,116.7,116.74,116.65,116.68,8949.0,115.6604,115.7,115.6108,115.6406,8949.0
2025-03-07 12:50:00,116.7,116.74,116.52,116.61,8757.0,115.6604,115.7,115.482,115.5712,8757.0
2025-03-07 12:55:00,116.58,116.65,116.52,116.56,12838.0,115.5415,115.6108,115.482,115.5216,12838.0
2025-03-07 13:00:00,116.59,116.59,116.48,116.58,6264.0,115.5514,115.5514,115.4423,115.5415,6264.0
2025-03-07 13:05:00,116.58,116.67,116.52,116.61,11459.0,115.5415,115.6307,115.482,115.5712,11459.0
2025-03-07 13:10:00,116.59,116.67,116.57,116.63,13829.0,115.5514,115.6307,115.5315,115.591,13829.0
2025-03-07 13:15:00,116.63,116.73,116.61,116.72,7955.0,115.591,115.6901,115.5712,115.6802,7955.0
2025-03-07 13:20:00,116.72,116.79,116.57,116.6,16845.0,115.6802,115.7496,115.5315,115.5613,16845.0
2025-03-07 13:25:00,116.65,116.73,116.61,116.68,9230.0,115.6108,115.6901,115.5712,115.6406,9230.0
2025-03-07 13:30:00,116.7,116.77,116.66,116.73,8084.0,115.6604,115.7298,115.6207,115.6901,8084.0
2025-03-07 13:35:00,116.72,116.94,116.71,116.88,10686.0,115.6802,115.8983,115.6703,115.8388,10686.0
2025-03-07 13:40:00,116.87,116.89,116.69,116.71,8821.0,115.8289,115.8487,115.6505,115.6703,8821.0
2025-03-07 13:45:00,116.72,116.82,116.72,116.8,10550.0,115.6802,115.7793,115.6802,115.7595,10550.0
2025-03-07 13:50:00,116.78,116.81,116.74,116.78,9201.0,115.7397,115.7694,115.7,115.7397,9201.0
2025-03-07 13:55:00,116.8,116.82,116.71,116.71,8138.0,115.7595,115.7793,115.6703,115.6703,8138.0
2025-03-07 14:00:00,116.71,116.77,116.7,116.73,10318.0,115.6703,115.7298,115.6604,115.6901,10318.0
2025-03-07 14:05:00,116.73,116.78,116.66,116.74,12894.0,115.6901,115.7397,115.6207,115.7,12894.0
2025-03-07 14:10:00,116.72,116.8,116.68,116.77,9606.0,115.6802,115.7595,115.6406,115.7298,9606.0
2025-03-07 14:15:00,116.78,116.84,116.71,116.71,15169.0,115.7397,115.7991,115.6703,115.6703,15169.0
2025-03-07 14:20:00,116.73,116.8,116.68,116.74,10317.0,115.6901,115.7595,115.6406,115.7,10317.0
2025-03-07 14:25:00,116.73,116.77,116.62,116.71,7520.0,115.6901,115.7298,115.5811,115.6703,7520.0
2025-03-07 14:30:00,116.7,116.7,116.57,116.57,12757.0,115.6604,115.6604,115.5315,115.5315,12757.0
2025-03-07 14:35:00,116.6,116.69,116.56,116.69,19496.0,115.5613,115.6505,115.5216,115.6505,19496.0
2025-03-07 14:40:00,116.65,116.86,116.64,116.8,22262.0,115.6108,115.819,115.6009,115.7595,22262.0
2025-03-07 14:45:00,116.79,116.84,116.63,116.65,28633.0,115.7496,115.7991,115.591,115.6108,28633.0
2025-03-07 14:50:00,116.65,116.68,116.57,116.58,21804.0,115.6108,115.6406,115.5315,115.5415,21804.0
2025-03-07 14:55:00,116.58,116.58,116.3,116.36,24863.0,115.5415,115.5415,115.264,115.3234,24863.0
2025-03-07 15:00:00,116.34,116.38,116.19,116.28,24392.0,115.3036,115.3432,115.1549,115.2441,24392.0
2025-03-07 15:05:00,116.29,116.48,116.26,116.44,20908.0,115.254,115.4423,115.2243,115.4027,20908.0
2025-03-07 15:10:00,116.44,116.49,116.38,116.47,21592.0,115.4027,115.4523,115.3432,115.4324,21592.0
2025-03-07 15:15:00,116.49,116.61,116.45,116.61,30282.0,115.4523,115.5712,115.4126,115.5712,30282.0
2025-03-07 15:20:00,116.58,116.63,116.49,116.53,34734.0,115.5415,115.591,115.4523,115.4919,34734.0
2025-03-07 15:25:00,116.53,116.67,116.51,116.64,28253.0,115.4919,115.6307,115.4721,115.6009,28253.0
2025-03-07 15:30:00,116.65,116.73,116.56,116.6,45632.0,115.6108,115.6901,115.5216,115.5613,45632.0
2025-03-07 15:35:00,116.61,116.61,116.31,116.44,25802.0,115.5712,115.5712,115.2739,115.4027,25802.0
2025-03-07 15:40:00,116.4,116.4,116.28,116.31,26750.0,115.3631,115.3631,115.2441,115.2739,26750.0
2025-03-07 15:45:00,116.29,116.56,116.28,116.48,28217.0,115.254,115.5216,115.2441,115.4423,28217.0
2025-03-07 15:50:00,116.48,116.68,116.39,116.67,46035.0,115.4423,115.6406,115.3532,115.6307,46035.0
2025-03-07 15:55:00,116.71,116.84,116.67,116.73,202309.0,115.6703,115.7991,115.6307,115.6901,202309.0
2025-03-10 09:30:00,116.95,117.85,116.92,117.85,51645.0,115.9082,116.8001,115.8784,116.8001,51645.0
2025-03-10 09:35:00,117.84,118.73,117.84,118.41,40889.0,116.7902,117.6723,116.7902,117.3552,40889.0
2025-03-10 09:40:00,118.41,118.59,118.32,118.38,66347.0,117.3552,117.5336,117.266,117.3254,66347.0
2025-03-10 09:45:00,118.44,118.48,118.13,118.23,11141.0,117.3849,117.4245,117.0777,117.1768,11141.0
2025-03-10 09:50:00,118.23,118.23,117.95,118.04,55610.0,117.1768,117.1768,116.8993,116.9885,55610.0
2025-03-10 09:55:00,117.98,118.39,117.97,118.21,12408.0,116.929,117.3353,116.9191,117.1569,12408.0
2025-03-10 10:00:00,118.28,118.6,118.28,118.46,30690.0,117.2263,117.5435,117.2263,117.4047,30690.0
2025-03-10 10:05:00,118.34,118.37,118.15,118.27,11905.0,117.2858,117.3155,117.0975,117.2164,11905.0
2025-03-10 10:10:00,118.23,118.5,117.97,118.04,17495.0,117.1768,117.4444,116.9191,116.9885,17495.0
2025-03-10 10:15:00,118.09,118.16,117.84,118.08,22210.0,117.038,117.1074,116.7902,117.0281,22210.0
2025-03-10 10:20:00,118.09,118.31,117.97,118.03,20369.0,117.038,117.256,116.9191,116.9785,20369.0
2025-03-10 10:25:00,118.06,118.4,118.02,118.34,33398.0,117.0083,117.3452,116.9686,117.2858,33398.0
2025-03-10 10:30:00,118.34,118.45,118.14,118.39,17038.0,117.2858,117.3948,117.0876,117.3353,17038.0
2025-03-10 10:35:00,118.34,118.54,118.25,118.32,11539.0,117.2858,117.484,117.1966,117.266,11539.0
2025-03-10 10:40:00,118.31,118.75,118.24,118.75,20307.0,117.256,117.6921,117.1867,117.6921,20307.0
2025-03-10 10:45:00,118.75,119.01,118.67,118.94,32389.0,117.6921,117.9498,117.6128,117.8804,32389.0
2025-03-10 10:50:00,118.96,119.02,118.76,118.76,40943.0,117.9003,117.9597,117.702,117.702,40943.0
2025-03-10 10:55:00,118.81,119.22,118.65,119.22,26848.0,117.7516,118.1579,117.593,118.1579,26848.0
2025-03-10 11:00:00,119.12,119.26,118.89,119.21,25001.0,118.0588,118.1976,117.8309,118.148,25001.0
2025-03-10 11:05:00,119.21,119.23,118.55,118.7,34584.0,118.148,118.1679,117.4939,117.6426,34584.0
2025-03-10 11:10:00,118.71,118.76,118.42,118.49,21298.0,117.6525,117.702,117.3651,117.4344,21298.0
2025-03-10 11:15:00,118.5,118.62,118.4,118.49,16184.0,117.4444,117.5633,117.3452,117.4344,16184.0
2025-03-10 11:20:00,118.51,118.51,118.16,118.16,10614.0,117.4543,117.4543,117.1074,117.1074,10614.0
2025-03-10 11:25:00,118.14,118.18,117.94,117.97,12727.0,117.0876,117.1272,116.8893,116.9191,12727.0
2025-03-10 11:30:00,117.99,118.01,117.71,117.84,13623.0,116.9389,116.9587,116.6614,116.7902,13623.0
2025-03-10 11:35:00,117.8,117.85,117.3,117.34,17661.0,116.7506,116.8001,116.255,116.2947,17661.0
2025-03-10 11:40:00,117.34,117.34,117.0,117.21,13498.0,116.2947,116.2947,115.9577,116.1658,13498.0
2025-03-10 11:45:00,117.24,117.25,116.91,117.04,19687.0,116.1956,116.2055,115.8685,115.9974,19687.0
2025-03-10 11:50:00,117.07,117.35,117.05,117.35,18831.0,116.0271,116.3046,116.0073,116.3046,18831.0
2025-03-10 11:55:00,117.39,117.53,117.37,117.42,12000.0,116.3442,116.483,116.3244,116.374,12000.0
2025-03-10 12:00:00,117.42,117.49,117.34,117.42,17877.0,116.374,116.4434,116.2947,116.374,17877.0
2025-03-10 12:05:00,117.42,117.65,117.42,117.54,45121.0,116.374,116.6019,116.374,116.4929,45121.0
2025-03-10 12:10:00,117.56,117.69,117.53,117.66,26151.0,116.5127,116.6416,116.483,116.6118,26151.0
2025-03-10 12:15:00,117.7,117.93,117.7,117.77,10950.0,116.6515,116.8794,116.6515,116.7209,10950.0
2025-03-10 12:20:00,117.79,117.97,117.71,117.95,20198.0,116.7407,116.9191,116.6614,116.8993,20198.0
2025-03-10 12:25:00,117.83,118.1,117.83,118.1,16576.0,116.7803,117.0479,116.7803,117.0479,16576.0
2025-03-10 12:30:00,118.08,118.46,118.04,118.4,11982.0,117.0281,117.4047,116.9885,117.3452,11982.0
2025-03-10 12:35:00,118.39,118.39,118.21,118.21,7699.0,117.3353,117.3353,117.1569,117.1569,7699.0
2025-03-10 12:40:00,118.22,118.44,118.19,118.43,8723.0,117.1668,117.3849,117.1371,117.375,8723.0
2025-03-10 12:45:00,118.41,118.42,118.27,118.27,6962.0,117.3552,117.3651,117.2164,117.2164,6962.0
2025-03-10 12:50:00,118.26,118.32,118.12,118.15,11736.0,117.2065,117.266,117.0677,117.0975,11736.0
2025-03-10 12:55:00,118.16,118.26,118.09,118.15,9477.0,117.1074,117.2065,117.038,117.0975,9477.0
2025-03-10 13:00:00,118.14,118.2,118.02,118.1,18833.0,117.0876,117.147,116.9686,117.0479,18833.0
2025-03-10 13:05:00,118.13,118.24,118.07,118.18,8753.0,117.0777,117.1867,117.0182,117.1272,8753.0
2025-03-10 13:10:00,118.16,118.26,118.1,118.14,10512.0,117.1074,117.2065,117.0479,117.0876,10512.0
2025-03-10 13:15:00,118.12,118.19,117.92,118.0,19244.0,117.0677,117.1371,116.8695,116.9488,19244.0
2025-03-10 13:20:00,117.96,118.07,117.9,117.93,15156.0,116.9092,117.0182,116.8497,116.8794,15156.0
2025-03-10 13:25:00,117.93,117.96,117.8,117.9,10909.0,116.8794,116.9092,116.7506,116.8497,10909.0
2025-03-10 13:30:00,117.91,118.03,117.91,117.99,11900.0,116.8596,116.9785,116.8596,116.9389,11900.0
2025-03-10 13:35:00,117.99,118.1,117.96,118.1,9136.0,116.9389,117.0479,116.9092,117.0479,9136.0
2025-03-10 13:40:00,118.12,118.31,118.11,118.31,11340.0,117.0677,117.256,117.0578,117.256,11340.0
2025-03-10 13:45:00,118.29,118.38,118.25,118.29,12235.0,117.2362,117.3254,117.1966,117.2362,12235.0
2025-03-10 13:50:00,118.26,118.37,118.21,118.25,8266.0,117.2065,117.3155,117.1569,117.1966,8266.0
2025-03-10 13:55:00,118.25,118.36,118.25,118.35,11566.0,117.1966,117.3056,117.1966,117.2957,11566.0
2025-03-10 14:00:00,118.38,118.6,118.34,118.39,41362.0,117.3254,117.5435,117.2858,117.3353,41362.0
2025-03-10 14:05:00,118.37,118.53,118.24,118.5,20183.0,117.3155,117.4741,117.1867,117.4444,20183.0
2025-03-10 14:10:00,118.51,118.66,118.4,118.41,13535.0,117.4543,117.6029,117.3452,117.3552,13535.0
2025-03-10 14:15:00,118.38,118.55,118.35,118.52,7942.0,117.3254,117.4939,117.2957,117.4642,7942.0
2025-03-10 14:20:00,118.52,118.52,118.33,118.33,9278.0,117.4642,117.4642,117.2759,117.2759,9278.0
2025-03-10 14:25:00,118.35,118.39,118.16,118.26,8978.0,117.2957,117.3353,117.1074,117.2065,8978.0
2025-03-10 14:30:00,118.19,118.21,117.92,117.92,11486.0,117.1371,117.1569,116.8695,116.8695,11486.0
2025-03-10 14:35:00,117.91,117.94,117.85,117.86,7888.0,116.8596,116.8893,116.8001,116.8101,7888.0
2025-03-10 14:40:00,117.86,117.86,117.45,117.59,21438.0,116.8101,116.8101,116.4037,116.5425,21438.0
2025-03-10 14:45:00,117.6,117.68,117.23,117.46,31688.0,116.5524,116.6317,116.1857,116.4136,31688.0
2025-03-10 14:50:00,117.46,117.58,117.42,117.47,14163.0,116.4136,116.5326,116.374,116.4235,14163.0
2025-03-10 14:55:00,117.47,117.49,117.21,117.23,26612.0,116.4235,116.4434,116.1658,116.1857,26612.0
2025-03-10 15:00:00,117.25,117.31,117.2,117.25,18559.0,116.2055,116.265,116.1559,116.2055,18559.0
2025-03-10 15:05:00,117.25,117.28,117.02,117.2,27751.0,116.2055,116.2352,115.9775,116.1559,27751.0
2025-03-10 15:10:00,117.19,117.2,116.96,117.2,21915.0,116.146,116.1559,115.9181,116.1559,21915.0
2025-03-10 15:15:00,117.22,117.39,117.15,117.33,14195.0,116.1758,116.3442,116.1064,116.2848,14195.0
2025-03-10 15:20:00,117.32,117.48,117.29,117.37,20078.0,116.2749,116.4334,116.2451,116.3244,20078.0
2025-03-10 15:25:00,117.31,117.62,117.31,117.44,34016.0,116.265,116.5722,116.265,116.3938,34016.0
2025-03-10 15:30:00,117.5,117.75,117.46,117.56,22616.0,116.4533,116.701,116.4136,116.5127,22616.0
2025-03-10 15:35:00,117.6,117.74,117.37,117.7,21287.0,116.5524,116.6911,116.3244,116.6515,21287.0
2025-03-10 15:40:00,117.72,117.78,117.49,117.63,66758.0,116.6713,116.7308,116.4434,116.5821,66758.0
2025-03-10 15:45:00,117.61,117.75,117.59,117.62,29697.0,116.5623,116.701,116.5425,116.5722,29697.0
2025-03-10 15:50:00,117.61,118.41,117.6,118.41,190653.0,116.5623,117.3552,116.5524,117.3552,190653.0
2025-03-10 15:55:00,118.38,118.69,118.25,118.5,521113.0,117.3254,117.6327,117.1966,117.4444,521113.0
2025-03-11 09:30:00,118.28,118.69,118.11,118.35,57730.0,117.2263,117.6327,117.0578,117.2957,57730.0
2025-03-11 09:35:00,118.54,118.61,118.0,118.55,23768.0,117.484,117.5534,116.9488,117.4939,23768.0
2025-03-11 09:40:00,118.56,119.05,118.28,118.92,41427.0,117.5038,117.9895,117.2263,117.8606,41427.0
2025-03-11 09:45:00,118.97,119.01,118.62,118.65,122640.0,117.9102,117.9498,117.5633,117.593,122640.0
2025-03-11 09:50:00,118.58,119.07,118.57,118.78,30671.0,117.5236,118.0093,117.5137,117.7219,30671.0
2025-03-11 09:55:00,118.74,118.82,118.37,118.39,27450.0,117.6822,117.7615,117.3155,117.3353,27450.0
2025-03-11 10:00:00,118.36,118.47,117.83,118.3,141014.0,117.3056,117.4146,116.7803,117.2461,141014.0
2025-03-11 10:05:00,118.29,118.48,117.83,118.12,58184.0,117.2362,117.4245,116.7803,117.0677,58184.0
2025-03-11 10:10:00,118.08,118.47,118.07,118.31,29715.0,117.0281,117.4146,117.0182,117.256,29715.0
2025-03-11 10:15:00,118.34,118.69,118.29,118.53,22252.0,117.2858,117.6327,117.2362,117.4741,22252.0
2025-03-11 10:20:00,118.58,119.27,118.5,119.24,43467.0,117.5236,118.2075,117.4444,118.1778,43467.0
2025-03-11 10:25:00,119.21,119.51,119.12,119.49,35090.0,118.148,118.4454,118.0588,118.4255,35090.0
2025-03-11 10:30:00,119.49,119.5,118.94,119.08,28231.0,118.4255,118.4354,117.8804,118.0192,28231.0
2025-03-11 10:35:00,119.05,119.05,118.74,118.78,15049.0,117.9895,117.9895,117.6822,117.7219,15049.0
2025-03-11 10:40:00,118.78,118.89,118.51,118.64,22820.0,117.7219,117.8309,117.4543,117.5831,22820.0
2025-03-11 10:45:00,118.64,118.74,118.5,118.72,34408.0,117.5831,117.6822,117.4444,117.6624,34408.0
2025-03-11 10:50:00,118.67,118.71,118.35,118.58,26764.0,117.6128,117.6525,117.2957,117.5236,26764.0
2025-03-11 10:55:00,118.59,118.69,118.44,118.59,21875.0,117.5336,117.6327,117.3849,117.5336,21875.0
2025-03-11 11:00:00,118.62,118.7,118.34,118.5,67652.0,117.5633,117.6426,117.2858,117.4444,67652.0
2025-03-11 11:05:00,118.5,118.65,118.38,118.47,25588.0,117.4444,117.593,117.3254,117.4146,25588.0
2025-03-11 11:10:00,118.44,118.8,118.44,118.67,22187.0,117.3849,117.7417,117.3849,117.6128,22187.0
2025-03-11 11:15:00,118.64,118.92,118.61,118.9,15927.0,117.5831,117.8606,117.5534,117.8408,15927.0
2025-03-11 11:20:00,118.92,118.94,118.76,118.85,11700.0,117.8606,117.8804,117.702,117.7912,11700.0
2025-03-11 11:25:00,118.78,118.81,118.52,118.65,31771.0,117.7219,117.7516,117.4642,117.593,31771.0
2025-03-11 11:30:00,118.67,118.73,118.6,118.62,32123.0,117.6128,117.6723,117.5435,117.5633,32123.0
2025-03-11 11:35:00,118.57,118.61,118.5,118.59,11573.0,117.5137,117.5534,117.4444,117.5336,11573.0
2025-03-11 11:40:00,118.6,118.78,118.58,118.72,9464.0,117.5435,117.7219,117.5236,117.6624,9464.0
2025-03-11 11:45:00,118.72,118.78,118.51,118.53,12445.0,117.6624,117.7219,117.4543,117.4741,12445.0
2025-03-11 11:50:00,118.54,118.58,118.38,118.4,12982.0,117.484,117.5236,117.3254,117.3452,12982.0
2025-03-11 11:55:00,118.4,118.43,118.31,118.41,9108.0,117.3452,117.375,117.256,117.3552,9108.0
2025-03-11 12:00:00,118.44,118.5,118.31,118.36,13944.0,117.3849,117.4444,117.256,117.3056,13944.0
2025-03-11 12:05:00,118.34,118.5,118.24,118.43,14847.0,117.2858,117.4444,117.1867,117.375,14847.0
2025-03-11 12:10:00,118.38,118.38,118.17,118.21,53024.0,117.3254,117.3254,117.1173,117.1569,53024.0
2025-03-11 12:15:00,118.2,118.26,118.08,118.1,24570.0,117.147,117.2065,117.0281,117.0479,24570.0
2025-03-11 12:20:00,118.1,118.16,117.99,118.11,17742.0,117.0479,117.1074,116.9389,117.0578,17742.0
2025-03-11 12:25:00,118.09,118.12,117.94,118.08,15858.0,117.038,117.0677,116.8893,117.0281,15858.0
2025-03-11 12:30:00,118.1,118.2,118.04,118.17,23959.0,117.0479,117.147,116.9885,117.1173,23959.0
2025-03-11 12:35:00,118.17,118.18,118.0,118.03,14567.0,117.1173,117.1272,116.9488,116.9785,14567.0
2025-03-11 12:40:00,118.0,118.18,117.88,117.93,66111.0,116.9488,117.1272,116.8299,116.8794,66111.0
2025-03-11 12:45:00,117.92,118.02,117.91,118.01,13243.0,116.8695,116.9686,116.8596,116.9587,13243.0
2025-03-11 12:50:00,117.98,118.06,117.78,117.78,13006.0,116.929,117.0083,116.7308,116.7308,13006.0
2025-03-11 12:55:00,117.8,117.84,117.62,117.84,17354.0,116.7506,116.7902,116.5722,116.7902,17354.0
2025-03-11 13:00:00,117.87,117.92,117.68,117.89,14898.0,116.82,116.8695,116.6317,116.8398,14898.0
2025-03-11 13:05:00,117.9,117.9,117.76,117.87,14317.0,116.8497,116.8497,116.7109,116.82,14317.0
2025-03-11 13:10:00,117.87,118.0,117.85,117.92,13087.0,116.82,116.9488,116.8001,116.8695,13087.0
2025-03-11 13:15:00,117.94,117.98,117.81,117.91,29719.0,116.8893,116.929,116.7605,116.8596,29719.0
2025-03-11 13:20:00,117.9,117.97,117.87,117.96,8611.0,116.8497,116.9191,116.82,116.9092,8611.0
2025-03-11 13:25:00,117.92,117.96,117.72,117.84,58632.0,116.8695,116.9092,116.6713,116.7902,58632.0
2025-03-11 13:30:00,117.88,118.0,117.79,117.87,15446.0,116.8299,116.9488,116.7407,116.82,15446.0
2025-03-11 13:35:00,117.94,117.94,117.61,117.63,15665.0,116.8893,116.8893,116.5623,116.5821,15665.0
2025-03-11 13:40:00,117.65,117.67,117.34,117.48,21285.0,116.6019,116.6217,116.2947,116.4334,21285.0
2025-03-11 13:45:00,117.48,117.58,117.32,117.32,7371.0,116.4334,116.5326,116.2749,116.2749,7371.0
2025-03-11 13:50:00,117.35,117.44,117.33,117.39,9968.0,116.3046,116.3938,116.2848,116.3442,9968.0
2025-03-11 13:55:00,117.38,117.39,117.2,117.31,14357.0,116.3343,116.3442,116.1559,116.265,14357.0
2025-03-11 14:00:00,117.33,117.64,117.32,117.5,24004.0,116.2848,116.592,116.2749,116.4533,24004.0
2025-03-11 14:05:00,117.5,117.61,117.47,117.54,13949.0,116.4533,116.5623,116.4235,116.4929,13949.0
2025-03-11 14:10:00,117.53,117.58,117.49,117.54,10876.0,116.483,116.5326,116.4434,116.4929,10876.0
2025-03-11 14:15:00,117.55,117.68,117.52,117.57,81250.0,116.5028,116.6317,116.4731,116.5226,81250.0
2025-03-11 14:20:00,117.57,117.72,117.57,117.71,18475.0,116.5226,116.6713,116.5226,116.6614,18475.0
2025-03-11 14:25:00,117.72,117.79,117.68,117.72,11169.0,116.6713,116.7407,116.6317,116.6713,11169.0
2025-03-11 14:30:00,117.73,117.84,117.69,117.75,14245.0,116.6812,116.7902,116.6416,116.701,14245.0
2025-03-11 14:35:00,117.77,117.82,117.7,117.8,32940.0,116.7209,116.7704,116.6515,116.7506,32940.0
2025-03-11 14:40:00,117.82,118.03,117.79,118.0,26225.0,116.7704,116.9785,116.7407,116.9488,26225.0
2025-03-11 14:45:00,118.01,118.09,117.89,117.94,25932.0,116.9587,117.038,116.8398,116.8893,25932.0
2025-03-11 14:50:00,117.94,118.02,117.85,118.01,19599.0,116.8893,116.9686,116.8001,116.9587,19599.0
2025-03-11 14:55:00,117.97,118.08,117.93,117.99,11480.0,116.9191,117.0281,116.8794,116.9389,11480.0
2025-03-11 15:00:00,118.0,118.11,117.93,118.02,15093.0,116.9488,117.0578,116.8794,116.9686,15093.0
2025-03-11 15:05:00,118.02,118.11,117.88,118.03,21411.0,116.9686,117.0578,116.8299,116.9785,21411.0
2025-03-11 15:10:00,118.04,118.15,117.9,117.9,27313.0,116.9885,117.0975,116.8497,116.8497,27313.0
2025-03-11 15:15:00,117.91,118.13,117.88,118.1,27244.0,116.8596,117.0777,116.8299,117.0479,27244.0
2025-03-11 15:20:00,118.11,118.16,118.0,118.0,24324.0,117.0578,117.1074,116.9488,116.9488,24324.0
2025-03-11 15:25:00,118.0,118.04,117.87,117.95,36367.0,116.9488,116.9885,116.82,116.8993,36367.0
2025-03-11 15:30:00,117.95,118.13,117.85,118.13,42864.0,116.8993,117.0777,116.8001,117.0777,42864.0
2025-03-11 15:35:00,118.15,118.42,117.96,118.04,42124.0,117.0975,117.3651,116.9092,116.9885,42124.0
2025-03-11 15:40:00,118.03,118.04,117.87,117.99,40818.0,116.9785,116.9885,116.82,116.9389,40818.0
2025-03-11 15:45:00,117.99,118.06,117.87,117.95,44276.0,116.9389,117.0083,116.82,116.8993,44276.0
2025-03-11 15:50:00,117.92,118.14,117.52,117.66,91722.0,116.8695,117.0876,116.4731,116.6118,91722.0
2025-03-11 15:55:00,117.68,118.05,117.5,117.7,289952.0,116.6317,116.9984,116.4533,116.6515,289952.0
2025-03-12 09:30:00,116.72,117.3,116.5,116.77,57473.0,115.6802,116.255,115.4622,115.7298,57473.0
2025-03-12 09:35:00,116.71,116.81,116.21,116.45,30436.0,115.6703,115.7694,115.1748,115.4126,30436.0
2025-03-12 09:40:00,116.28,116.52,116.15,116.42,15196.0,115.2441,115.482,115.1153,115.3829,15196.0
2025-03-12 09:45:00,116.35,116.42,116.03,116.15,23120.0,115.3135,115.3829,114.9964,115.1153,23120.0
2025-03-12 09:50:00,116.08,116.27,115.9,116.18,23579.0,115.0459,115.2342,114.8675,115.145,23579.0
2025-03-12 09:55:00,116.14,116.25,115.65,115.76,23962.0,115.1054,115.2144,114.6197,114.7288,23962.0
2025-03-12 10:00:00,115.77,115.95,115.73,115.92,28428.0,114.7387,114.9171,114.699,114.8873,28428.0
2025-03-12 10:05:00,115.85,116.17,115.76,116.04,28025.0,114.818,115.1351,114.7288,115.0063,28025.0
2025-03-12 10:10:00,115.97,116.1,115.9,115.98,16170.0,114.9369,115.0657,114.8675,114.9468,16170.0
2025-03-12 10:15:00,116.04,116.27,115.99,116.21,22087.0,115.0063,115.2342,114.9567,115.1748,22087.0
2025-03-12 10:20:00,116.21,116.28,116.02,116.19,46981.0,115.1748,115.2441,114.9864,115.1549,46981.0
2025-03-12 10:25:00,116.18,116.54,116.18,116.45,27532.0,115.145,115.5018,115.145,115.4126,27532.0
2025-03-12 10:30:00,116.45,116.74,116.39,116.61,32025.0,115.4126,115.7,115.3532,115.5712,32025.0
2025-03-12 10:35:00,116.62,116.76,116.61,116.76,54047.0,115.5811,115.7199,115.5712,115.7199,54047.0
2025-03-12 10:40:00,116.75,116.88,116.36,116.48,37999.0,115.7099,115.8388,115.3234,115.4423,37999.0
2025-03-12 10:45:00,116.48,116.51,116.35,116.38,36530.0,115.4423,115.4721,115.3135,115.3432,36530.0
2025-03-12 10:50:00,116.36,116.44,116.27,116.28,24304.0,115.3234,115.4027,115.2342,115.2441,24304.0
2025-03-12 10:55:00,116.28,116.34,116.18,116.21,25150.0,115.2441,115.3036,115.145,115.1748,25150.0
2025-03-12 11:00:00,116.2,116.38,116.16,116.2,16565.0,115.1648,115.3432,115.1252,115.1648,16565.0
2025-03-12 11:05:00,116.2,116.23,115.85,115.88,40424.0,115.1648,115.1946,114.818,114.8477,40424.0
2025-03-12 11:10:00,115.88,116.02,115.82,115.98,20691.0,114.8477,114.9864,114.7882,114.9468,20691.0
2025-03-12 11:15:00,116.0,116.13,115.82,115.83,17386.0,114.9666,115.0955,114.7882,114.7981,17386.0
2025-03-12 11:20:00,115.83,115.94,115.83,115.89,16142.0,114.7981,114.9072,114.7981,114.8576,16142.0
2025-03-12 11:25:00,115.94,116.06,115.91,116.05,17955.0,114.9072,115.0261,114.8774,115.0162,17955.0
2025-03-12 11:30:00,116.06,116.06,115.88,116.06,18054.0,115.0261,115.0261,114.8477,115.0261,18054.0
2025-03-12 11:35:00,116.05,116.12,115.98,116.03,15745.0,115.0162,115.0856,114.9468,114.9964,15745.0
2025-03-12 11:40:00,116.0,116.22,115.98,116.19,17820.0,114.9666,115.1847,114.9468,115.1549,17820.0
2025-03-12 11:45:00,116.19,116.24,116.13,116.15,17103.0,115.1549,115.2045,115.0955,115.1153,17103.0
2025-03-12 11:50:00,116.14,116.29,116.12,116.28,16424.0,115.1054,115.254,115.0856,115.2441,16424.0
2025-03-12 11:55:00,116.29,116.33,116.21,116.24,8654.0,115.254,115.2937,115.1748,115.2045,8654.0
2025-03-12 12:00:00,116.23,116.34,116.19,116.25,10706.0,115.1946,115.3036,115.1549,115.2144,10706.0
2025-03-12 12:05:00,116.23,116.28,116.2,116.26,15259.0,115.1946,115.2441,115.1648,115.2243,15259.0
2025-03-12 12:10:00,116.27,116.32,116.12,116.17,18721.0,115.2342,115.2838,115.0856,115.1351,18721.0
2025-03-12 12:15:00,116.19,116.37,116.17,116.31,29394.0,115.1549,115.3333,115.1351,115.2739,29394.0
2025-03-12 12:20:00,116.33,116.38,116.06,116.06,39861.0,115.2937,115.3432,115.0261,115.0261,39861.0
2025-03-12 12:25:00,116.07,116.12,115.99,116.03,23729.0,115.036,115.0856,114.9567,114.9964,23729.0
2025-03-12 12:30:00,116.03,116.13,116.0,116.06,17737.0,114.9964,115.0955,114.9666,115.0261,17737.0
2025-03-12 12:35:00,116.04,116.06,115.93,115.95,15333.0,115.0063,115.0261,114.8972,114.9171,15333.0
2025-03-12 12:40:00,115.96,116.0,115.85,115.87,13752.0,114.927,114.9666,114.818,114.8378,13752.0
2025-03-12 12:45:00,115.87,115.96,115.78,115.94,11501.0,114.8378,114.927,114.7486,114.9072,11501.0
2025-03-12 12:50:00,115.94,115.95,115.78,115.87,7792.0,114.9072,114.9171,114.7486,114.8378,7792.0
2025-03-12 12:55:00,115.89,115.99,115.87,115.89,15327.0,114.8576,114.9567,114.8378,114.8576,15327.0
2025-03-12 13:00:00,115.9,115.99,115.87,115.94,11142.0,114.8675,114.9567,114.8378,114.9072,11142.0
2025-03-12 13:05:00,115.92,116.07,115.92,116.04,26870.0,114.8873,115.036,114.8873,115.0063,26870.0
2025-03-12 13:10:00,116.04,116.12,115.97,116.1,52369.0,115.0063,115.0856,114.9369,115.0657,52369.0
2025-03-12 13:15:00,116.09,116.14,116.0,116.14,8413.0,115.0558,115.1054,114.9666,115.1054,8413.0
2025-03-12 13:20:00,116.14,116.18,116.05,116.07,9668.0,115.1054,115.145,115.0162,115.036,9668.0
2025-03-12 13:25:00,116.07,116.37,116.05,116.37,17002.0,115.036,115.3333,115.0162,115.3333,17002.0
2025-03-12 13:30:00,116.37,116.44,116.27,116.41,12398.0,115.3333,115.4027,115.2342,115.373,12398.0
2025-03-12 13:35:00,116.43,116.61,116.43,116.51,19241.0,115.3928,115.5712,115.3928,115.4721,19241.0
2025-03-12 13:40:00,116.51,116.55,116.48,116.55,15704.0,115.4721,115.5117,115.4423,115.5117,15704.0
2025-03-12 13:45:00,116.52,116.65,116.47,116.53,27158.0,115.482,115.6108,115.4324,115.4919,27158.0
2025-03-12 13:50:00,116.55,116.63,116.54,116.61,17962.0,115.5117,115.591,115.5018,115.5712,17962.0
2025-03-12 13:55:00,116.62,116.62,116.51,116.55,16457.0,115.5811,115.5811,115.4721,115.5117,16457.0
2025-03-12 14:00:00,116.56,116.62,116.46,116.48,16019.0,115.5216,115.5811,115.4225,115.4423,16019.0
2025-03-12 14:05:00,116.47,116.66,116.42,116.65,17348.0,115.4324,115.6207,115.3829,115.6108,17348.0
2025-03-12 14:10:00,116.65,116.87,116.63,116.83,18049.0,115.6108,115.8289,115.591,115.7892,18049.0
2025-03-12 14:15:00,116.82,116.82,116.64,116.7,14703.0,115.7793,115.7793,115.6009,115.6604,14703.0
2025-03-12 14:20:00,116.71,116.96,116.71,116.96,17645.0,115.6703,115.9181,115.6703,115.9181,17645.0
2025-03-12 14:25:00,116.93,116.96,116.84,116.88,16172.0,115.8883,115.9181,115.7991,115.8388,16172.0
2025-03-12 14:30:00,116.88,116.97,116.87,116.93,15900.0,115.8388,115.928,115.8289,115.8883,15900.0
2025-03-12 14:35:00,116.94,116.94,116.77,116.82,14654.0,115.8983,115.8983,115.7298,115.7793,14654.0
2025-03-12 14:40:00,116.83,117.13,116.83,117.06,17725.0,115.7892,116.0866,115.7892,116.0172,17725.0
2025-03-12 14:45:00,117.02,117.06,116.94,116.96,19129.0,115.9775,116.0172,115.8983,115.9181,19129.0
2025-03-12 14:50:00,116.95,117.06,116.92,117.06,14456.0,115.9082,116.0172,115.8784,116.0172,14456.0
2025-03-12 14:55:00,117.04,117.15,117.02,117.04,31387.0,115.9974,116.1064,115.9775,115.9974,31387.0
2025-03-12 15:00:00,117.04,117.18,116.94,117.16,25625.0,115.9974,116.1361,115.8983,116.1163,25625.0
2025-03-12 15:05:00,117.16,117.17,116.96,117.04,27683.0,116.1163,116.1262,115.9181,115.9974,27683.0
2025-03-12 15:10:00,117.02,117.08,116.82,116.82,26372.0,115.9775,116.037,115.7793,115.7793,26372.0
2025-03-12 15:15:00,116.82,116.89,116.73,116.84,43588.0,115.7793,115.8487,115.6901,115.7991,43588.0
2025-03-12 15:20:00,116.83,116.87,116.46,116.59,60901.0,115.7892,115.8289,115.4225,115.5514,60901.0
2025-03-12 15:25:00,116.59,116.65,116.46,116.62,49512.0,115.5514,115.6108,115.4225,115.5811,49512.0
2025-03-12 15:30:00,116.63,116.9,116.59,116.9,88905.0,115.591,115.8586,115.5514,115.8586,88905.0
2025-03-12 15:35:00,116.88,116.98,116.69,116.8,59560.0,115.8388,115.9379,115.6505,115.7595,59560.0
2025-03-12 15:40:00,116.8,116.93,116.76,116.78,80458.0,115.7595,115.8883,115.7199,115.7397,80458.0
2025-03-12 15:45:00,116.8,116.82,116.62,116.75,43839.0,115.7595,115.7793,115.5811,115.7099,43839.0
2025-03-12 15:50:00,116.75,116.87,116.37,116.48,111486.0,115.7099,115.8289,115.3333,115.4423,111486.0
2025-03-12 15:55:00,116.48,116.76,116.37,116.64,264726.0,115.4423,115.7199,115.3333,115.6009,264726.0
2025-03-13 09:30:00,116.95,116.95,116.37,116.77,59236.0,115.9082,115.9082,115.3333,115.7298,59236.0
2025-03-13 09:35:00,116.77,117.25,116.73,116.97,22733.0,115.7298,116.2055,115.6901,115.928,22733.0
2025-03-13 09:40:00,117.0,117.6,116.98,117.44,23066.0,115.9577,116.5524,115.9379,116.3938,23066.0
2025-03-13 09:45:00,117.44,117.48,117.26,117.34,17554.0,116.3938,116.4334,116.2154,116.2947,17554.0
2025-03-13 09:50:00,117.34,117.78,117.24,117.78,29879.0,116.2947,116.7308,116.1956,116.7308,29879.0
2025-03-13 09:55:00,117.73,118.16,117.65,118.16,40788.0,116.6812,117.1074,116.6019,117.1074,40788.0
2025-03-13 10:00:00,118.08,118.19,117.74,117.78,26806.0,117.0281,117.1371,116.6911,116.7308,26806.0
2025-03-13 10:05:00,117.78,117.97,117.73,117.92,28793.0,116.7308,116.9191,116.6812,116.8695,28793.0
2025-03-13 10:10:00,117.91,118.06,117.81,117.85,26817.0,116.8596,117.0083,116.7605,116.8001,26817.0
2025-03-13 10:15:00,117.84,117.84,117.34,117.39,22821.0,116.7902,116.7902,116.2947,116.3442,22821.0
2025-03-13 10:20:00,117.41,117.44,117.2,117.36,16174.0,116.3641,116.3938,116.1559,116.3145,16174.0
2025-03-13 10:25:00,117.38,117.76,117.33,117.71,23656.0,116.3343,116.7109,116.2848,116.6614,23656.0
2025-03-13 10:30:00,117.69,117.75,117.45,117.53,70049.0,116.6416,116.701,116.4037,116.483,70049.0
2025-03-13 10:35:00,117.52,117.69,117.49,117.58,16594.0,116.4731,116.6416,116.4434,116.5326,16594.0
2025-03-13 10:40:00,117.57,117.79,117.57,117.67,53513.0,116.5226,116.7407,116.5226,116.6217,53513.0
2025-03-13 10:45:00,117.68,117.74,117.59,117.71,26760.0,116.6317,116.6911,116.5425,116.6614,26760.0
2025-03-13 10:50:00,117.74,117.74,117.59,117.61,29202.0,116.6911,116.6911,116.5425,116.5623,29202.0
2025-03-13 10:55:00,117.6,117.67,117.39,117.54,22148.0,116.5524,116.6217,116.3442,116.4929,22148.0
2025-03-13 11:00:00,117.57,117.57,117.31,117.39,20666.0,116.5226,116.5226,116.265,116.3442,20666.0
2025-03-13 11:05:00,117.37,117.53,117.36,117.39,14338.0,116.3244,116.483,116.3145,116.3442,14338.0
2025-03-13 11:10:00,117.39,117.6,117.36,117.58,17173.0,116.3442,116.5524,116.3145,116.5326,17173.0
2025-03-13 11:15:00,117.59,117.61,117.44,117.47,15183.0,116.5425,116.5623,116.3938,116.4235,15183.0
2025-03-13 11:20:00,117.46,117.49,117.38,117.49,19739.0,116.4136,116.4434,116.3343,116.4434,19739.0
2025-03-13 11:25:00,117.49,117.67,117.49,117.59,30850.0,116.4434,116.6217,116.4434,116.5425,30850.0
2025-03-13 11:30:00,117.61,117.68,117.56,117.65,29433.0,116.5623,116.6317,116.5127,116.6019,29433.0
2025-03-13 11:35:00,117.64,117.66,117.58,117.6,24560.0,116.592,116.6118,116.5326,116.5524,24560.0
2025-03-13 11:40:00,117.59,117.87,117.52,117.76,32359.0,116.5425,116.82,116.4731,116.7109,32359.0
2025-03-13 11:45:00,117.75,117.76,117.5,117.56,26575.0,116.701,116.7109,116.4533,116.5127,26575.0
2025-03-13 11:50:00,117.52,117.57,117.48,117.51,15372.0,116.4731,116.5226,116.4334,116.4632,15372.0
2025-03-13 11:55:00,117.51,117.52,117.33,117.38,16575.0,116.4632,116.4731,116.2848,116.3343,16575.0
2025-03-13 12:00:00,117.38,117.46,117.28,117.34,33272.0,116.3343,116.4136,116.2352,116.2947,33272.0
2025-03-13 12:05:00,117.35,117.58,117.35,117.58,34912.0,116.3046,116.5326,116.3046,116.5326,34912.0
2025-03-13 12:10:00,117.59,117.69,117.58,117.61,29273.0,116.5425,116.6416,116.5326,116.5623,29273.0
2025-03-13 12:15:00,117.59,117.61,117.38,117.59,10766.0,116.5425,116.5623,116.3343,116.5425,10766.0
2025-03-13 12:20:00,117.58,117.58,117.45,117.55,34600.0,116.5326,116.5326,116.4037,116.5028,34600.0
2025-03-13 12:25:00,117.54,117.62,117.38,117.4,60081.0,116.4929,116.5722,116.3343,116.3542,60081.0
2025-03-13 12:30:00,117.38,117.43,117.32,117.42,13328.0,116.3343,116.3839,116.2749,116.374,13328.0
2025-03-13 12:35:00,117.42,117.47,117.35,117.44,8721.0,116.374,116.4235,116.3046,116.3938,8721.0
2025-03-13 12:40:00,117.46,117.48,117.4,117.48,10355.0,116.4136,116.4334,116.3542,116.4334,10355.0
2025-03-13 12:45:00,117.47,117.47,117.29,117.4,16689.0,116.4235,116.4235,116.2451,116.3542,16689.0
2025-03-13 12:50:00,117.38,117.48,117.37,117.39,11918.0,116.3343,116.4334,116.3244,116.3442,11918.0
2025-03-13 12:55:00,117.39,117.69,117.36,117.68,55673.0,116.3442,116.6416,116.3145,116.6317,55673.0
2025-03-13 13:00:00,117.7,117.96,117.69,117.96,26039.0,116.6515,116.9092,116.6416,116.9092,26039.0
2025-03-13 13:05:00,117.95,117.95,117.79,117.79,17318.0,116.8993,116.8993,116.7407,116.7407,17318.0
2025-03-13 13:10:00,117.81,117.96,117.75,117.96,15536.0,116.7605,116.9092,116.701,116.9092,15536.0
2025-03-13 13:15:00,117.96,118.03,117.94,117.98,14488.0,116.9092,116.9785,116.8893,116.929,14488.0
2025-03-13 13:20:00,117.99,118.03,117.92,117.97,20027.0,116.9389,116.9785,116.8695,116.9191,20027.0
2025-03-13 13:25:00,117.96,118.01,117.88,118.0,22364.0,116.9092,116.9587,116.8299,116.9488,22364.0
2025-03-13 13:30:00,118.0,118.01,117.86,117.97,17887.0,116.9488,116.9587,116.8101,116.9191,17887.0
2025-03-13 13:35:00,117.97,118.07,117.97,118.06,22731.0,116.9191,117.0182,116.9191,117.0083,22731.0
2025-03-13 13:40:00,118.05,118.08,117.92,117.93,58313.0,116.9984,117.0281,116.8695,116.8794,58313.0
2025-03-13 13:45:00,117.94,118.11,117.92,118.11,25508.0,116.8893,117.0578,116.8695,117.0578,25508.0
2025-03-13 13:50:00,118.12,118.14,117.93,117.95,43684.0,117.0677,117.0876,116.8794,116.8993,43684.0
2025-03-13 13:55:00,117.95,117.98,117.92,117.96,20438.0,116.8993,116.929,116.8695,116.9092,20438.0
2025-03-13 14:00:00,117.97,118.05,117.77,117.78,37768.0,116.9191,116.9984,116.7209,116.7308,37768.0
2025-03-13 14:05:00,117.78,117.95,117.77,117.86,29161.0,116.7308,116.8993,116.7209,116.8101,29161.0
2025-03-13 14:10:00,117.85,117.86,117.77,117.77,20133.0,116.8001,116.8101,116.7209,116.7209,20133.0
2025-03-13 14:15:00,117.75,117.75,117.58,117.59,29434.0,116.701,116.701,116.5326,116.5425,29434.0
2025-03-13 14:20:00,117.59,117.63,117.47,117.48,20186.0,116.5425,116.5821,116.4235,116.4334,20186.0
2025-03-13 14:25:00,117.5,117.59,117.43,117.51,42832.0,116.4533,116.5425,116.3839,116.4632,42832.0
2025-03-13 14:30:00,117.53,117.66,117.52,117.63,31453.0,116.483,116.6118,116.4731,116.5821,31453.0
2025-03-13 14:35:00,117.61,117.75,117.6,117.67,40338.0,116.5623,116.701,116.5524,116.6217,40338.0
2025-03-13 14:40:00,117.67,117.72,117.56,117.56,31878.0,116.6217,116.6713,116.5127,116.5127,31878.0
2025-03-13 14:45:00,117.56,117.69,117.51,117.63,21237.0,116.5127,116.6416,116.4632,116.5821,21237.0
2025-03-13 14:50:00,117.64,117.79,117.62,117.64,31841.0,116.592,116.7407,116.5722,116.592,31841.0
2025-03-13 14:55:00,117.63,117.67,117.53,117.67,23894.0,116.5821,116.6217,116.483,116.6217,23894.0
2025-03-13 15:00:00,117.67,117.78,117.62,117.78,27270.0,116.6217,116.7308,116.5722,116.7308,27270.0
2025-03-13 15:05:00,117.78,117.8,117.59,117.7,18198.0,116.7308,116.7506,116.5425,116.6515,18198.0
2025-03-13 15:10:00,117.69,117.86,117.68,117.81,21189.0,116.6416,116.8101,116.6317,116.7605,21189.0
2025-03-13 15:15:00,117.81,117.89,117.8,117.87,18623.0,116.7605,116.8398,116.7506,116.82,18623.0
2025-03-13 15:20:00,117.88,117.89,117.75,117.75,48195.0,116.8299,116.8398,116.701,116.701,48195.0
2025-03-13 15:25:00,117.75,117.75,117.61,117.7,35917.0,116.701,116.701,116.5623,116.6515,35917.0
2025-03-13 15:30:00,117.7,117.94,117.68,117.93,38511.0,116.6515,116.8893,116.6317,116.8794,38511.0
2025-03-13 15:35:00,117.93,117.93,117.64,117.87,47265.0,116.8794,116.8794,116.592,116.82,47265.0
2025-03-13 15:40:00,117.86,118.12,117.84,118.01,49428.0,116.8101,117.0677,116.7902,116.9587,49428.0
2025-03-13 15:45:00,118.01,118.17,117.95,118.03,85015.0,116.9587,117.1173,116.8993,116.9785,85015.0
2025-03-13 15:50:00,118.01,118.21,118.0,118.21,147303.0,116.9587,117.1569,116.9488,117.1569,147303.0
2025-03-13 15:55:00,118.2,118.34,118.15,118.2,379945.0,117.147,117.2858,117.0975,117.147,379945.0
2025-03-14 09:30:00,118.16,118.21,117.54,118.03,124424.0,117.1074,117.1569,116.4929,116.9785,124424.0
2025-03-14 09:35:00,117.94,118.47,117.73,118.22,183877.0,116.8893,117.4146,116.6812,117.1668,183877.0
2025-03-14 09:40:00,118.42,118.5,118.18,118.37,15376.0,117.3651,117.4444,117.1272,117.3155,15376.0
2025-03-14 09:45:00,118.24,118.71,118.2,118.68,8875.0,117.1867,117.6525,117.147,117.6228,8875.0
2025-03-14 09:50:00,118.68,119.0,118.54,118.9,25113.0,117.6228,117.9399,117.484,117.8408,25113.0
2025-03-14 09:55:00,119.03,119.09,118.83,119.08,42642.0,117.9696,118.0291,117.7714,118.0192,42642.0
2025-03-14 10:00:00,119.04,119.39,118.67,119.0,121979.0,117.9795,118.3264,117.6128,117.9399,121979.0
2025-03-14 10:05:00,118.97,119.2,118.79,119.07,103657.0,117.9102,118.1381,117.7318,118.0093,103657.0
2025-03-14 10:10:00,119.07,119.1,118.84,119.06,23717.0,118.0093,118.039,117.7813,117.9994,23717.0
2025-03-14 10:15:00,119.06,119.09,118.79,118.94,34947.0,117.9994,118.0291,117.7318,117.8804,34947.0
2025-03-14 10:20:00,118.99,119.17,118.93,119.06,27814.0,117.93,118.1084,117.8705,117.9994,27814.0
2025-03-14 10:25:00,119.06,119.27,118.98,119.09,34367.0,117.9994,118.2075,117.9201,118.0291,34367.0
2025-03-14 10:30:00,119.11,119.37,119.05,119.35,37449.0,118.0489,118.3066,117.9895,118.2868,37449.0
2025-03-14 10:35:00,119.34,119.4,119.09,119.12,27627.0,118.2769,118.3363,118.0291,118.0588,27627.0
2025-03-14 10:40:00,119.16,119.2,119.06,119.18,21157.0,118.0985,118.1381,117.9994,118.1183,21157.0
2025-03-14 10:45:00,119.18,119.18,118.93,118.93,21357.0,118.1183,118.1183,117.8705,117.8705,21357.0
2025-03-14 10:50:00,118.89,119.06,118.88,118.91,16354.0,117.8309,117.9994,117.821,117.8507,16354.0
2025-03-14 10:55:00,118.9,119.03,118.84,118.9,32026.0,117.8408,117.9696,117.7813,117.8408,32026.0
2025-03-14 11:00:00,118.92,119.08,118.85,119.03,25029.0,117.8606,118.0192,117.7912,117.9696,25029.0
2025-03-14 11:05:00,119.05,119.29,119.05,119.27,17036.0,117.9895,118.2273,117.9895,118.2075,17036.0
2025-03-14 11:10:00,119.28,119.29,119.13,119.25,17940.0,118.2174,118.2273,118.0687,118.1877,17940.0
2025-03-14 11:15:00,119.26,119.37,119.2,119.29,19423.0,118.1976,118.3066,118.1381,118.2273,19423.0
2025-03-14 11:20:00,119.31,119.38,119.21,119.38,25999.0,118.2471,118.3165,118.148,118.3165,25999.0
2025-03-14 11:25:00,119.37,119.4,119.2,119.25,16037.0,118.3066,118.3363,118.1381,118.1877,16037.0
2025-03-14 11:30:00,119.25,119.46,119.24,119.31,34485.0,118.1877,118.3958,118.1778,118.2471,34485.0
2025-03-14 11:35:00,119.31,119.4,119.27,119.28,46918.0,118.2471,118.3363,118.2075,118.2174,46918.0
2025-03-14 11:40:00,119.26,119.32,119.25,119.32,17569.0,118.1976,118.257,118.1877,118.257,17569.0
2025-03-14 11:45:00,119.33,119.35,119.26,119.34,19300.0,118.267,118.2868,118.1976,118.2769,19300.0
2025-03-14 11:50:00,119.32,119.5,119.29,119.49,21279.0,118.257,118.4354,118.2273,118.4255,21279.0
2025-03-14 11:55:00,119.48,119.59,119.43,119.57,46150.0,118.4156,118.5246,118.3661,118.5048,46150.0
2025-03-14 12:00:00,119.59,119.59,119.49,119.57,9848.0,118.5246,118.5246,118.4255,118.5048,9848.0
2025-03-14 12:05:00,119.57,119.65,119.47,119.49,19167.0,118.5048,118.5841,118.4057,118.4255,19167.0
2025-03-14 12:10:00,119.49,119.53,119.45,119.53,24687.0,118.4255,118.4652,118.3859,118.4652,24687.0
2025-03-14 12:15:00,119.53,119.54,119.44,119.51,14524.0,118.4652,118.4751,118.376,118.4454,14524.0
2025-03-14 12:20:00,119.51,119.63,119.5,119.54,24162.0,118.4454,118.5643,118.4354,118.4751,24162.0
2025-03-14 12:25:00,119.54,119.57,119.33,119.4,28385.0,118.4751,118.5048,118.267,118.3363,28385.0
2025-03-14 12:30:00,119.42,119.44,119.09,119.1,40752.0,118.3562,118.376,118.0291,118.039,40752.0
2025-03-14 12:35:00,119.14,119.28,119.13,119.22,25712.0,118.0787,118.2174,118.0687,118.1579,25712.0
2025-03-14 12:40:00,119.19,119.26,119.19,119.21,52721.0,118.1282,118.1976,118.1282,118.148,52721.0
2025-03-14 12:45:00,119.21,119.31,119.18,119.25,34751.0,118.148,118.2471,118.1183,118.1877,34751.0
2025-03-14 12:50:00,119.25,119.3,119.19,119.29,27047.0,118.1877,118.2372,118.1282,118.2273,27047.0
2025-03-14 12:55:00,119.29,119.29,119.02,119.06,18119.0,118.2273,118.2273,117.9597,117.9994,18119.0
2025-03-14 13:00:00,119.05,119.3,119.04,119.16,21146.0,117.9895,118.2372,117.9795,118.0985,21146.0
2025-03-14 13:05:00,119.16,119.24,119.13,119.19,17157.0,118.0985,118.1778,118.0687,118.1282,17157.0
2025-03-14 13:10:00,119.19,119.19,119.01,119.1,20138.0,118.1282,118.1282,117.9498,118.039,20138.0
2025-03-14 13:15:00,119.12,119.19,119.11,119.14,12537.0,118.0588,118.1282,118.0489,118.0787,12537.0
2025-03-14 13:20:00,119.15,119.24,119.15,119.23,14956.0,118.0886,118.1778,118.0886,118.1679,14956.0
2025-03-14 13:25:00,119.25,119.35,119.25,119.25,27828.0,118.1877,118.2868,118.1877,118.1877,27828.0
2025-03-14 13:30:00,119.25,119.38,119.23,119.34,17521.0,118.1877,118.3165,118.1679,118.2769,17521.0
2025-03-14 13:35:00,119.34,119.45,119.32,119.43,26080.0,118.2769,118.3859,118.257,118.3661,26080.0
2025-03-14 13:40:00,119.44,119.46,119.3,119.33,10843.0,118.376,118.3958,118.2372,118.267,10843.0
2025-03-14 13:45:00,119.34,119.44,119.3,119.44,13564.0,118.2769,118.376,118.2372,118.376,13564.0
2025-03-14 13:50:00,119.45,119.56,119.44,119.45,14879.0,118.3859,118.4949,118.376,118.3859,14879.0
2025-03-14 13:55:00,119.45,119.5,119.39,119.47,22196.0,118.3859,118.4354,118.3264,118.4057,22196.0
2025-03-14 14:00:00,119.48,119.57,119.47,119.49,26653.0,118.4156,118.5048,118.4057,118.4255,26653.0
2025-03-14 14:05:00,119.49,119.6,119.49,119.56,26099.0,118.4255,118.5346,118.4255,118.4949,26099.0
2025-03-14 14:10:00,119.56,119.57,119.46,119.51,19070.0,118.4949,118.5048,118.3958,118.4454,19070.0
2025-03-14 14:15:00,119.49,119.52,119.33,119.34,24253.0,118.4255,118.4553,118.267,118.2769,24253.0
2025-03-14 14:20:00,119.33,119.44,119.33,119.39,18776.0,118.267,118.376,118.267,118.3264,18776.0
2025-03-14 14:25:00,119.38,119.47,119.36,119.45,16155.0,118.3165,118.4057,118.2967,118.3859,16155.0
2025-03-14 14:30:00,119.45,119.55,119.42,119.45,26342.0,118.3859,118.485,118.3562,118.3859,26342.0
2025-03-14 14:35:00,119.46,119.6,119.45,119.59,23090.0,118.3958,118.5346,118.3859,118.5246,23090.0
2025-03-14 14:40:00,119.6,119.62,119.48,119.56,21647.0,118.5346,118.5544,118.4156,118.4949,21647.0
2025-03-14 14:45:00,119.56,119.59,119.51,119.53,35463.0,118.4949,118.5246,118.4454,118.4652,35463.0
2025-03-14 14:50:00,119.54,119.58,119.49,119.51,36111.0,118.4751,118.5147,118.4255,118.4454,36111.0
2025-03-14 14:55:00,119.51,119.58,119.48,119.51,44334.0,118.4454,118.5147,118.4156,118.4454,44334.0
2025-03-14 15:00:00,119.51,119.54,119.42,119.54,33366.0,118.4454,118.4751,118.3562,118.4751,33366.0
2025-03-14 15:05:00,119.54,119.56,119.48,119.54,36576.0,118.4751,118.4949,118.4156,118.4751,36576.0
2025-03-14 15:10:00,119.55,119.55,119.48,119.51,71941.0,118.485,118.485,118.4156,118.4454,71941.0
2025-03-14 15:15:00,119.5,119.56,119.45,119.53,44436.0,118.4354,118.4949,118.3859,118.4652,44436.0
2025-03-14 15:20:00,119.53,119.64,119.5,119.63,37641.0,118.4652,118.5742,118.4354,118.5643,37641.0
2025-03-14 15:25:00,119.63,119.72,119.63,119.69,50561.0,118.5643,118.6535,118.5643,118.6238,50561.0
2025-03-14 15:30:00,119.7,119.76,119.62,119.71,60800.0,118.6337,118.6931,118.5544,118.6436,60800.0
2025-03-14 15:35:00,119.71,119.82,119.68,119.69,49649.0,118.6436,118.7526,118.6138,118.6238,49649.0
2025-03-14 15:40:00,119.69,119.83,119.6,119.82,101255.0,118.6238,118.7625,118.5346,118.7526,101255.0
2025-03-14 15:45:00,119.81,119.83,119.62,119.79,127654.0,118.7427,118.7625,118.5544,118.7229,127654.0
2025-03-14 15:50:00,119.79,120.29,119.78,120.29,229376.0,118.7229,119.2184,118.713,119.2184,229376.0
2025-03-14 15:55:00,120.27,120.4,120.07,120.1,388407.0,119.1986,119.3274,119.0004,119.0301,388407.0
2025-03-17 09:30:00,119.66,120.08,119.6,119.83,222148.0,118.594,119.0103,118.5346,118.7625,222148.0
2025-03-17 09:35:00,119.98,119.99,119.05,119.53,23634.0,118.9112,118.9211,117.9895,118.4652,23634.0
2025-03-17 09:40:00,119.58,119.87,119.48,119.82,28680.0,118.5147,118.8021,118.4156,118.7526,28680.0
2025-03-17 09:45:00,119.82,120.12,119.82,120.06,60099.0,118.7526,119.0499,118.7526,118.9905,60099.0
2025-03-17 09:50:00,120.06,120.28,119.96,120.23,60243.0,118.9905,119.2085,118.8913,119.1589,60243.0
2025-03-17 09:55:00,120.19,120.61,120.15,120.6,69583.0,119.1193,119.5356,119.0797,119.5256,69583.0
2025-03-17 10:00:00,120.63,120.69,120.4,120.55,40441.0,119.5554,119.6148,119.3274,119.4761,40441.0
2025-03-17 10:05:00,120.54,120.67,120.38,120.65,26127.0,119.4662,119.595,119.3076,119.5752,26127.0
2025-03-17 10:10:00,120.67,120.68,120.55,120.58,23898.0,119.595,119.6049,119.4761,119.5058,23898.0
2025-03-17 10:15:00,120.58,120.84,120.54,120.7,25588.0,119.5058,119.7635,119.4662,119.6248,25588.0
2025-03-17 10:20:00,120.68,121.14,120.64,121.06,46394.0,119.6049,120.0608,119.5653,119.9815,46394.0
2025-03-17 10:25:00,121.07,121.09,120.9,121.06,39947.0,119.9915,120.0113,119.823,119.9815,39947.0
2025-03-17 10:30:00,121.08,121.15,121.02,121.11,30315.0,120.0014,120.0707,119.9419,120.0311,30315.0
2025-03-17 10:35:00,121.11,121.29,121.05,121.15,53821.0,120.0311,120.2095,119.9716,120.0707,53821.0
2025-03-17 10:40:00,121.15,121.3,121.05,121.29,28331.0,120.0707,120.2194,119.9716,120.2095,28331.0
2025-03-17 10:45:00,121.29,121.43,121.29,121.37,27768.0,120.2095,120.3483,120.2095,120.2888,27768.0
2025-03-17 10:50:00,121.37,121.46,121.34,121.4,76672.0,120.2888,120.378,120.2591,120.3185,76672.0
2025-03-17 10:55:00,121.41,121.46,121.21,121.22,41365.0,120.3284,120.378,120.1302,120.1401,41365.0
2025-03-17 11:00:00,121.21,121.47,121.17,121.34,53142.0,120.1302,120.3879,120.0906,120.2591,53142.0
2025-03-17 11:05:00,121.32,121.34,121.07,121.14,66658.0,120.2392,120.2591,119.9915,120.0608,66658.0
2025-03-17 11:10:00,121.14,121.14,120.96,121.08,58275.0,120.0608,120.0608,119.8824,120.0014,58275.0
2025-03-17 11:15:00,121.09,121.1,120.8,120.91,29328.0,120.0113,120.0212,119.7239,119.8329,29328.0
2025-03-17 11:20:00,120.9,121.02,120.8,120.92,32200.0,119.823,119.9419,119.7239,119.8428,32200.0
2025-03-17 11:25:00,120.93,121.0,120.81,120.82,20088.0,119.8527,119.9221,119.7338,119.7437,20088.0
2025-03-17 11:30:00,120.84,120.85,120.66,120.74,23122.0,119.7635,119.7734,119.5851,119.6644,23122.0
2025-03-17 11:35:00,120.74,120.82,120.67,120.76,15652.0,119.6644,119.7437,119.595,119.6842,15652.0
2025-03-17 11:40:00,120.75,120.79,120.68,120.71,25249.0,119.6743,119.714,119.6049,119.6347,25249.0
2025-03-17 11:45:00,120.69,120.7,120.54,120.58,19424.0,119.6148,119.6248,119.4662,119.5058,19424.0
2025-03-17 11:50:00,120.58,120.73,120.57,120.72,17242.0,119.5058,119.6545,119.4959,119.6446,17242.0
2025-03-17 11:55:00,120.72,120.79,120.7,120.72,27236.0,119.6446,119.714,119.6248,119.6446,27236.0
2025-03-17 12:00:00,120.73,120.86,120.72,120.83,16746.0,119.6545,119.7833,119.6446,119.7536,16746.0
2025-03-17 12:05:00,120.84,120.96,120.84,120.89,19222.0,119.7635,119.8824,119.7635,119.8131,19222.0
2025-03-17 12:10:00,120.89,120.94,120.83,120.94,16081.0,119.8131,119.8626,119.7536,119.8626,16081.0
2025-03-17 12:15:00,120.91,120.91,120.78,120.86,16103.0,119.8329,119.8329,119.704,119.7833,16103.0
2025-03-17 12:20:00,120.84,120.94,120.8,120.92,19849.0,119.7635,119.8626,119.7239,119.8428,19849.0
2025-03-17 12:25:00,120.92,121.03,120.78,120.94,22622.0,119.8428,119.9518,119.704,119.8626,22622.0
2025-03-17 12:30:00,120.94,120.98,120.82,120.96,14402.0,119.8626,119.9023,119.7437,119.8824,14402.0
2025-03-17 12:35:00,120.95,121.01,120.93,120.94,8979.0,119.8725,119.932,119.8527,119.8626,8979.0
2025-03-17 12:40:00,120.93,121.06,120.93,120.97,17285.0,119.8527,119.9815,119.8527,119.8924,17285.0
2025-03-17 12:45:00,120.95,120.98,120.8,120.8,11060.0,119.8725,119.9023,119.7239,119.7239,11060.0
2025-03-17 12:50:00,120.8,120.91,120.79,120.89,16356.0,119.7239,119.8329,119.714,119.8131,16356.0
2025-03-17 12:55:00,120.9,121.05,120.9,121.01,19481.0,119.823,119.9716,119.823,119.932,19481.0
2025-03-17 13:00:00,120.98,121.05,120.97,121.05,14561.0,119.9023,119.9716,119.8924,119.9716,14561.0
2025-03-17 13:05:00,121.04,121.12,121.04,121.09,19674.0,119.9617,120.041,119.9617,120.0113,19674.0
2025-03-17 13:10:00,121.08,121.18,121.05,121.06,24709.0,120.0014,120.1005,119.9716,119.9815,24709.0
2025-03-17 13:15:00,121.05,121.19,121.01,121.17,58662.0,119.9716,120.1104,119.932,120.0906,58662.0
2025-03-17 13:20:00,121.17,121.22,121.15,121.17,18832.0,120.0906,120.1401,120.0707,120.0906,18832.0
2025-03-17 13:25:00,121.17,121.22,121.11,121.19,21575.0,120.0906,120.1401,120.0311,120.1104,21575.0
2025-03-17 13:30:00,121.19,121.23,121.11,121.14,23488.0,120.1104,120.15,120.0311,120.0608,23488.0
2025-03-17 13:35:00,121.15,121.2,121.09,121.12,20923.0,120.0707,120.1203,120.0113,120.041,20923.0
2025-03-17 13:40:00,121.12,121.12,121.04,121.09,16663.0,120.041,120.041,119.9617,120.0113,16663.0
2025-03-17 13:45:00,121.09,121.15,121.07,121.12,19245.0,120.0113,120.0707,119.9915,120.041,19245.0
2025-03-17 13:50:00,121.12,121.24,121.09,121.13,17320.0,120.041,120.1599,120.0113,120.0509,17320.0
2025-03-17 13:55:00,121.12,121.22,121.12,121.16,44003.0,120.041,120.1401,120.041,120.0807,44003.0
2025-03-17 14:00:00,121.16,121.37,121.16,121.21,36074.0,120.0807,120.2888,120.0807,120.1302,36074.0
2025-03-17 14:05:00,121.22,121.29,121.22,121.26,18332.0,120.1401,120.2095,120.1401,120.1798,18332.0
2025-03-17 14:10:00,121.25,121.26,121.17,121.23,26064.0,120.1699,120.1798,120.0906,120.15,26064.0
2025-03-17 14:15:00,121.24,121.35,121.17,121.19,22189.0,120.1599,120.269,120.0906,120.1104,22189.0
2025-03-17 14:20:00,121.18,121.2,120.99,120.99,162904.0,120.1005,120.1203,119.9122,119.9122,162904.0
2025-03-17 14:25:00,120.98,121.03,120.76,120.76,20591.0,119.9023,119.9518,119.6842,119.6842,20591.0
2025-03-17 14:30:00,120.73,120.86,120.71,120.8,27554.0,119.6545,119.7833,119.6347,119.7239,27554.0
2025-03-17 14:35:00,120.8,120.86,120.74,120.82,18915.0,119.7239,119.7833,119.6644,119.7437,18915.0
2025-03-17 14:40:00,120.83,120.84,120.72,120.73,21651.0,119.7536,119.7635,119.6446,119.6545,21651.0
2025-03-17 14:45:00,120.71,120.74,120.65,120.73,27048.0,119.6347,119.6644,119.5752,119.6545,27048.0
2025-03-17 14:50:00,120.74,120.82,120.67,120.79,23402.0,119.6644,119.7437,119.595,119.714,23402.0
2025-03-17 14:55:00,120.8,120.81,120.72,120.73,23143.0,119.7239,119.7338,119.6446,119.6545,23143.0
2025-03-17 15:00:00,120.73,120.82,120.65,120.68,40564.0,119.6545,119.7437,119.5752,119.6049,40564.0
2025-03-17 15:05:00,120.69,120.69,120.44,120.46,33289.0,119.6148,119.6148,119.3671,119.3869,33289.0
2025-03-17 15:10:00,120.48,120.48,120.22,120.36,33370.0,119.4067,119.4067,119.149,119.2878,33370.0
2025-03-17 15:15:00,120.37,120.43,120.28,120.43,29264.0,119.2977,119.3572,119.2085,119.3572,29264.0
2025-03-17 15:20:00,120.42,120.45,120.32,120.41,48677.0,119.3473,119.377,119.2481,119.3373,48677.0
2025-03-17 15:25:00,120.41,120.51,120.39,120.39,353247.0,119.3373,119.4364,119.3175,119.3175,353247.0
2025-03-17 15:30:00,120.41,120.46,120.24,120.33,43731.0,119.3373,119.3869,119.1689,119.2581,43731.0
2025-03-17 15:35:00,120.33,120.56,120.24,120.32,117378.0,119.2581,119.486,119.1689,119.2481,117378.0
2025-03-17 15:40:00,120.33,120.63,120.25,120.63,97129.0,119.2581,119.5554,119.1788,119.5554,97129.0
2025-03-17 15:45:00,120.62,120.83,120.5,120.78,111900.0,119.5455,119.7536,119.4265,119.704,111900.0
2025-03-17 15:50:00,120.76,120.98,120.72,120.95,151908.0,119.6842,119.9023,119.6446,119.8725,151908.0
2025-03-17 15:55:00,120.94,121.15,120.82,120.83,368899.0,119.8626,120.0707,119.7437,119.7536,368899.0
2025-03-18 09:30:00,119.83,120.52,119.69,120.46,122486.0,118.7625,119.4464,118.6238,119.3869,122486.0
2025-03-18 09:35:00,120.44,120.56,120.0,120.14,72732.0,119.3671,119.486,118.931,119.0697,72732.0
2025-03-18 09:40:00,120.2,120.58,120.19,120.46,30774.0,119.1292,119.5058,119.1193,119.3869,30774.0
2025-03-18 09:45:00,120.48,120.48,120.17,120.28,30751.0,119.4067,119.4067,119.0995,119.2085,30751.0
2025-03-18 09:50:00,120.22,120.47,120.12,120.12,36156.0,119.149,119.3968,119.0499,119.0499,36156.0
2025-03-18 09:55:00,120.11,120.47,120.07,120.46,17457.0,119.04,119.3968,119.0004,119.3869,17457.0
2025-03-18 10:00:00,120.47,120.56,120.15,120.22,23585.0,119.3968,119.486,119.0797,119.149,23585.0
2025-03-18 10:05:00,120.19,120.33,120.02,120.33,57993.0,119.1193,119.2581,118.9508,119.2581,57993.0
2025-03-18 10:10:00,120.35,120.51,120.25,120.4,43790.0,119.2779,119.4364,119.1788,119.3274,43790.0
2025-03-18 10:15:00,120.41,120.45,120.16,120.38,26071.0,119.3373,119.377,119.0896,119.3076,26071.0
2025-03-18 10:20:00,120.38,120.45,120.13,120.19,23643.0,119.3076,119.377,119.0598,119.1193,23643.0
2025-03-18 10:25:00,120.17,120.34,120.16,120.25,19529.0,119.0995,119.268,119.0896,119.1788,19529.0
2025-03-18 10:30:00,120.27,120.46,120.2,120.23,20187.0,119.1986,119.3869,119.1292,119.1589,20187.0
2025-03-18 10:35:00,120.27,120.47,120.14,120.18,21667.0,119.1986,119.3968,119.0697,119.1094,21667.0
2025-03-18 10:40:00,120.18,120.34,120.1,120.32,16310.0,119.1094,119.268,119.0301,119.2481,16310.0
2025-03-18 10:45:00,120.33,120.36,120.18,120.33,14017.0,119.2581,119.2878,119.1094,119.2581,14017.0
2025-03-18 10:50:00,120.32,120.48,120.24,120.47,28125.0,119.2481,119.4067,119.1689,119.3968,28125.0
2025-03-18 10:55:00,120.48,120.58,120.41,120.53,15908.0,119.4067,119.5058,119.3373,119.4563,15908.0
2025-03-18 11:00:00,120.54,120.63,120.51,120.59,12945.0,119.4662,119.5554,119.4364,119.5157,12945.0
2025-03-18 11:05:00,120.58,120.6,120.49,120.59,16389.0,119.5058,119.5256,119.4166,119.5157,16389.0
2025-03-18 11:10:00,120.6,120.64,120.5,120.54,13247.0,119.5256,119.5653,119.4265,119.4662,13247.0
2025-03-18 11:15:00,120.54,120.59,120.46,120.59,21750.0,119.4662,119.5157,119.3869,119.5157,21750.0
2025-03-18 11:20:00,120.59,120.61,120.37,120.4,19038.0,119.5157,119.5356,119.2977,119.3274,19038.0
2025-03-18 11:25:00,120.4,120.4,120.22,120.28,13672.0,119.3274,119.3274,119.149,119.2085,13672.0
2025-03-18 11:30:00,120.27,120.32,120.09,120.29,23069.0,119.1986,119.2481,119.0202,119.2184,23069.0
2025-03-18 11:35:00,120.28,120.34,120.18,120.33,16501.0,119.2085,119.268,119.1094,119.2581,16501.0
2025-03-18 11:40:00,120.34,120.37,120.23,120.25,15374.0,119.268,119.2977,119.1589,119.1788,15374.0
2025-03-18 11:45:00,120.25,120.28,120.2,120.26,22687.0,119.1788,119.2085,119.1292,119.1887,22687.0
2025-03-18 11:50:00,120.24,120.27,120.17,120.23,22018.0,119.1689,119.1986,119.0995,119.1589,22018.0
2025-03-18 11:55:00,120.24,120.31,120.18,120.22,21783.0,119.1689,119.2382,119.1094,119.149,21783.0
2025-03-18 12:00:00,120.19,120.31,120.16,120.25,23393.0,119.1193,119.2382,119.0896,119.1788,23393.0
2025-03-18 12:05:00,120.26,120.36,120.22,120.35,10682.0,119.1887,119.2878,119.149,119.2779,10682.0
2025-03-18 12:10:00,120.36,120.49,120.36,120.43,15313.0,119.2878,119.4166,119.2878,119.3572,15313.0
2025-03-18 12:15:00,120.44,120.52,120.43,120.5,13495.0,119.3671,119.4464,119.3572,119.4265,13495.0
2025-03-18 12:20:00,120.5,120.51,120.38,120.47,15142.0,119.4265,119.4364,119.3076,119.3968,15142.0
2025-03-18 12:25:00,120.46,120.55,120.43,120.54,15426.0,119.3869,119.4761,119.3572,119.4662,15426.0
2025-03-18 12:30:00,120.56,120.56,120.47,120.52,10994.0,119.486,119.486,119.3968,119.4464,10994.0
2025-03-18 12:35:00,120.51,120.56,120.44,120.54,10205.0,119.4364,119.486,119.3671,119.4662,10205.0
2025-03-18 12:40:00,120.52,120.55,120.42,120.43,12622.0,119.4464,119.4761,119.3473,119.3572,12622.0
2025-03-18 12:45:00,120.45,120.52,120.42,120.5,13844.0,119.377,119.4464,119.3473,119.4265,13844.0
2025-03-18 12:50:00,120.49,120.5,120.39,120.5,8959.0,119.4166,119.4265,119.3175,119.4265,8959.0
2025-03-18 12:55:00,120.5,120.5,120.4,120.4,13709.0,119.4265,119.4265,119.3274,119.3274,13709.0
2025-03-18 13:00:00,120.4,120.45,120.39,120.41,10753.0,119.3274,119.377,119.3175,119.3373,10753.0
2025-03-18 13:05:00,120.4,120.43,120.37,120.38,10783.0,119.3274,119.3572,119.2977,119.3076,10783.0
2025-03-18 13:10:00,120.39,120.39,120.31,120.34,14747.0,119.3175,119.3175,119.2382,119.268,14747.0
2025-03-18 13:15:00,120.34,120.44,120.3,120.31,25648.0,119.268,119.3671,119.2283,119.2382,25648.0
2025-03-18 13:20:00,120.33,120.54,120.33,120.53,15483.0,119.2581,119.4662,119.2581,119.4563,15483.0
2025-03-18 13:25:00,120.53,120.6,120.49,120.52,68541.0,119.4563,119.5256,119.4166,119.4464,68541.0
2025-03-18 13:30:00,120.5,120.5,120.41,120.46,7367.0,119.4265,119.4265,119.3373,119.3869,7367.0
2025-03-18 13:35:00,120.47,120.52,120.42,120.46,9855.0,119.3968,119.4464,119.3473,119.3869,9855.0
2025-03-18 13:40:00,120.46,120.66,120.45,120.66,10378.0,119.3869,119.5851,119.377,119.5851,10378.0
2025-03-18 13:45:00,120.68,120.7,120.62,120.68,13671.0,119.6049,119.6248,119.5455,119.6049,13671.0
2025-03-18 13:50:00,120.69,120.69,120.61,120.64,11892.0,119.6148,119.6148,119.5356,119.5653,11892.0
2025-03-18 13:55:00,120.63,120.7,120.63,120.69,12897.0,119.5554,119.6248,119.5554,119.6148,12897.0
2025-03-18 14:00:00,120.68,120.74,120.65,120.68,16514.0,119.6049,119.6644,119.5752,119.6049,16514.0
2025-03-18 14:05:00,120.71,120.73,120.65,120.73,14951.0,119.6347,119.6545,119.5752,119.6545,14951.0
2025-03-18 14:10:00,120.73,120.82,120.69,120.82,35557.0,119.6545,119.7437,119.6148,119.7437,35557.0
2025-03-18 14:15:00,120.81,120.89,120.79,120.84,19444.0,119.7338,119.8131,119.714,119.7635,19444.0
2025-03-18 14:20:00,120.84,120.91,120.82,120.84,19108.0,119.7635,119.8329,119.7437,119.7635,19108.0
2025-03-18 14:25:00,120.84,120.86,120.66,120.67,14331.0,119.7635,119.7833,119.5851,119.595,14331.0
2025-03-18 14:30:00,120.67,120.75,120.63,120.65,20849.0,119.595,119.6743,119.5554,119.5752,20849.0
2025-03-18 14:35:00,120.64,120.7,120.61,120.66,17300.0,119.5653,119.6248,119.5356,119.5851,17300.0
2025-03-18 14:40:00,120.67,120.68,120.6,120.63,22769.0,119.595,119.6049,119.5256,119.5554,22769.0
2025-03-18 14:45:00,120.64,120.67,120.55,120.55,20554.0,119.5653,119.595,119.4761,119.4761,20554.0
2025-03-18 14:50:00,120.53,120.61,120.45,120.52,29484.0,119.4563,119.5356,119.377,119.4464,29484.0
2025-03-18 14:55:00,120.52,120.58,120.49,120.5,24958.0,119.4464,119.5058,119.4166,119.4265,24958.0
2025-03-18 15:00:00,120.5,120.5,120.31,120.32,21809.0,119.4265,119.4265,119.2382,119.2481,21809.0
2025-03-18 15:05:00,120.32,120.42,120.23,120.41,22296.0,119.2481,119.3473,119.1589,119.3373,22296.0
2025-03-18 15:10:00,120.4,120.48,120.34,120.34,23643.0,119.3274,119.4067,119.268,119.268,23643.0
2025-03-18 15:15:00,120.34,120.43,120.3,120.43,32823.0,119.268,119.3572,119.2283,119.3572,32823.0
2025-03-18 15:20:00,120.43,120.43,120.3,120.38,32695.0,119.3572,119.3572,119.2283,119.3076,32695.0
2025-03-18 15:25:00,120.37,120.45,120.33,120.45,27112.0,119.2977,119.377,119.2581,119.377,27112.0
2025-03-18 15:30:00,120.46,120.52,120.3,120.5,31287.0,119.3869,119.4464,119.2283,119.4265,31287.0
2025-03-18 15:35:00,120.49,120.71,120.47,120.7,35598.0,119.4166,119.6347,119.3968,119.6248,35598.0
2025-03-18 15:40:00,120.7,120.7,120.56,120.59,53631.0,119.6248,119.6248,119.486,119.5157,53631.0
2025-03-18 15:45:00,120.58,120.63,120.55,120.63,43497.0,119.5058,119.5554,119.4761,119.5554,43497.0
2025-03-18 15:50:00,120.63,120.89,120.54,120.89,90293.0,119.5554,119.8131,119.4662,119.8131,90293.0
2025-03-18 15:55:00,120.9,121.07,120.76,120.81,326527.0,119.823,119.9915,119.6842,119.7338,326527.0
2025-03-19 09:30:00,120.51,120.88,119.96,120.62,84032.0,119.4364,119.8032,118.8913,119.5455,84032.0
2025-03-19 09:35:00,120.64,120.66,120.28,120.35,43099.0,119.5653,119.5851,119.2085,119.2779,43099.0
2025-03-19 09:40:00,120.35,120.64,120.3,120.56,12707.0,119.2779,119.5653,119.2283,119.486,12707.0
2025-03-19 09:45:00,120.51,120.61,120.15,120.15,18497.0,119.4364,119.5356,119.0797,119.0797,18497.0
2025-03-19 09:50:00,120.15,120.44,120.07,120.29,20962.0,119.0797,119.3671,119.0004,119.2184,20962.0
2025-03-19 09:55:00,120.28,120.39,120.09,120.09,14379.0,119.2085,119.3175,119.0202,119.0202,14379.0
2025-03-19 10:00:00,120.06,120.06,119.52,119.65,66030.0,118.9905,118.9905,118.4553,118.5841,66030.0
2025-03-19 10:05:00,119.66,119.94,119.65,119.88,46932.0,118.594,118.8715,118.5841,118.8121,46932.0
2025-03-19 10:10:00,119.87,119.91,119.77,119.84,23547.0,118.8021,118.8418,118.703,118.7724,23547.0
2025-03-19 10:15:00,119.83,119.84,119.69,119.84,49857.0,118.7625,118.7724,118.6238,118.7724,49857.0
2025-03-19 10:20:00,119.82,119.83,119.69,119.75,17141.0,118.7526,118.7625,118.6238,118.6832,17141.0
2025-03-19 10:25:00,119.76,119.87,119.65,119.69,28373.0,118.6931,118.8021,118.5841,118.6238,28373.0
2025-03-19 10:30:00,119.69,119.71,119.5,119.54,25565.0,118.6238,118.6436,118.4354,118.4751,25565.0
2025-03-19 10:35:00,119.54,119.59,119.31,119.31,28454.0,118.4751,118.5246,118.2471,118.2471,28454.0
2025-03-19 10:40:00,119.33,119.43,119.22,119.42,44377.0,118.267,118.3661,118.1579,118.3562,44377.0
2025-03-19 10:45:00,119.44,119.49,119.31,119.32,24035.0,118.376,118.4255,118.2471,118.257,24035.0
2025-03-19 10:50:00,119.33,119.43,119.09,119.18,49468.0,118.267,118.3661,118.0291,118.1183,49468.0
2025-03-19 10:55:00,119.19,119.24,119.03,119.08,18491.0,118.1282,118.1778,117.9696,118.0192,18491.0
2025-03-19 11:00:00,119.08,119.2,119.02,119.13,19985.0,118.0192,118.1381,117.9597,118.0687,19985.0
2025-03-19 11:05:00,119.11,119.12,118.91,118.94,19597.0,118.0489,118.0588,117.8507,117.8804,19597.0
2025-03-19 11:10:00,118.96,119.03,118.87,118.99,23897.0,117.9003,117.9696,117.8111,117.93,23897.0
2025-03-19 11:15:00,118.98,119.03,118.77,118.79,31102.0,117.9201,117.9696,117.7119,117.7318,31102.0
2025-03-19 11:20:00,118.79,119.01,118.72,118.97,20623.0,117.7318,117.9498,117.6624,117.9102,20623.0
2025-03-19 11:25:00,118.98,119.02,118.83,118.86,12555.0,117.9201,117.9597,117.7714,117.8011,12555.0
2025-03-19 11:30:00,118.86,118.97,118.84,118.89,40570.0,117.8011,117.9102,117.7813,117.8309,40570.0
2025-03-19 11:35:00,118.9,118.95,118.72,118.73,46138.0,117.8408,117.8903,117.6624,117.6723,46138.0
2025-03-19 11:40:00,118.75,118.83,118.68,118.7,40612.0,117.6921,117.7714,117.6228,117.6426,40612.0
2025-03-19 11:45:00,118.71,118.85,118.67,118.75,27451.0,117.6525,117.7912,117.6128,117.6921,27451.0
2025-03-19 11:50:00,118.73,118.9,118.73,118.86,14056.0,117.6723,117.8408,117.6723,117.8011,14056.0
2025-03-19 11:55:00,118.88,119.05,118.87,119.0,16495.0,117.821,117.9895,117.8111,117.9399,16495.0
2025-03-19 12:00:00,119.02,119.18,119.01,119.18,13082.0,117.9597,118.1183,117.9498,118.1183,13082.0
2025-03-19 12:05:00,119.17,119.21,119.02,119.03,14535.0,118.1084,118.148,117.9597,117.9696,14535.0
2025-03-19 12:10:00,119.04,119.12,118.95,118.96,18764.0,117.9795,118.0588,117.8903,117.9003,18764.0
2025-03-19 12:15:00,118.94,119.05,118.92,119.01,6991.0,117.8804,117.9895,117.8606,117.9498,6991.0
2025-03-19 12:20:00,119.01,119.05,118.98,118.99,6740.0,117.9498,117.9895,117.9201,117.93,6740.0
2025-03-19 12:25:00,118.99,119.08,118.99,119.06,7291.0,117.93,118.0192,117.93,117.9994,7291.0
2025-03-19 12:30:00,119.08,119.12,119.04,119.07,10777.0,118.0192,118.0588,117.9795,118.0093,10777.0
2025-03-19 12:35:00,119.1,119.11,119.02,119.07,7894.0,118.039,118.0489,117.9597,118.0093,7894.0
2025-03-19 12:40:00,119.06,119.1,119.02,119.05,8122.0,117.9994,118.039,117.9597,117.9895,8122.0
2025-03-19 12:45:00,119.05,119.11,119.03,119.1,6574.0,117.9895,118.0489,117.9696,118.039,6574.0
2025-03-19 12:50:00,119.09,119.16,119.03,119.06,8664.0,118.0291,118.0985,117.9696,117.9994,8664.0
2025-03-19 12:55:00,119.07,119.08,119.0,119.0,8920.0,118.0093,118.0192,117.9399,117.9399,8920.0
2025-03-19 13:00:00,118.99,119.06,118.94,118.98,21849.0,117.93,117.9994,117.8804,117.9201,21849.0
2025-03-19 13:05:00,118.97,119.04,118.92,119.04,15154.0,117.9102,117.9795,117.8606,117.9795,15154.0
2025-03-19 13:10:00,119.03,119.1,118.98,119.06,13203.0,117.9696,118.039,117.9201,117.9994,13203.0
2025-03-19 13:15:00,119.07,119.18,119.02,119.18,6023.0,118.0093,118.1183,117.9597,118.1183,6023.0
2025-03-19 13:20:00,119.18,119.18,119.11,119.15,7814.0,118.1183,118.1183,118.0489,118.0886,7814.0
2025-03-19 13:25:00,119.14,119.14,119.09,119.11,12091.0,118.0787,118.0787,118.0291,118.0489,12091.0
2025-03-19 13:30:00,119.11,119.11,119.04,119.11,6178.0,118.0489,118.0489,117.9795,118.0489,6178.0
2025-03-19 13:35:00,119.09,119.22,119.09,119.22,14498.0,118.0291,118.1579,118.0291,118.1579,14498.0
2025-03-19 13:40:00,119.22,119.23,119.14,119.21,14171.0,118.1579,118.1679,118.0787,118.148,14171.0
2025-03-19 13:45:00,119.21,119.22,119.03,119.05,7949.0,118.148,118.1579,117.9696,117.9895,7949.0
2025-03-19 13:50:00,119.04,119.06,118.94,118.96,9862.0,117.9795,117.9994,117.8804,117.9003,9862.0
2025-03-19 13:55:00,118.96,119.01,118.87,118.87,11892.0,117.9003,117.9498,117.8111,117.8111,11892.0
2025-03-19 14:00:00,118.86,119.03,118.79,118.97,13512.0,117.8011,117.9696,117.7318,117.9102,13512.0
2025-03-19 14:05:00,118.97,118.99,118.8,118.99,13309.0,117.9102,117.93,117.7417,117.93,13309.0
2025-03-19 14:10:00,119.01,119.06,118.86,118.91,13047.0,117.9498,117.9994,117.8011,117.8507,13047.0
2025-03-19 14:15:00,118.9,119.01,118.85,118.89,19478.0,117.8408,117.9498,117.7912,117.8309,19478.0
2025-03-19 14:20:00,118.9,118.94,118.86,118.86,81934.0,117.8408,117.8804,117.8011,117.8011,81934.0
2025-03-19 14:25:00,118.86,118.93,118.75,118.83,10138.0,117.8011,117.8705,117.6921,117.7714,10138.0
2025-03-19 14:30:00,118.83,118.87,118.68,118.71,17592.0,117.7714,117.8111,117.6228,117.6525,17592.0
2025-03-19 14:35:00,118.73,118.79,118.68,118.68,26194.0,117.6723,117.7318,117.6228,117.6228,26194.0
2025-03-19 14:40:00,118.7,118.88,118.7,118.87,24963.0,117.6426,117.821,117.6426,117.8111,24963.0
2025-03-19 14:45:00,118.85,119.04,118.79,118.94,115530.0,117.7912,117.9795,117.7318,117.8804,115530.0
2025-03-19 14:50:00,118.93,119.09,118.87,118.94,12401.0,117.8705,118.0291,117.8111,117.8804,12401.0
2025-03-19 14:55:00,118.96,119.0,118.86,118.86,13000.0,117.9003,117.9399,117.8011,117.8011,13000.0
2025-03-19 15:00:00,118.87,119.05,118.76,118.98,29147.0,117.8111,117.9895,117.702,117.9201,29147.0
2025-03-19 15:05:00,118.98,119.18,118.98,119.15,27841.0,117.9201,118.1183,117.9201,118.0886,27841.0
2025-03-19 15:10:00,119.15,119.26,119.15,119.16,20687.0,118.0886,118.1976,118.0886,118.0985,20687.0
2025-03-19 15:15:00,119.16,119.3,119.14,119.24,15157.0,118.0985,118.2372,118.0787,118.1778,15157.0
2025-03-19 15:20:00,119.23,119.3,119.09,119.09,24575.0,118.1679,118.2372,118.0291,118.0291,24575.0
2025-03-19 15:25:00,119.1,119.34,119.08,119.34,31777.0,118.039,118.2769,118.0192,118.2769,31777.0
2025-03-19 15:30:00,119.35,119.46,119.16,119.39,20648.0,118.2868,118.3958,118.0985,118.3264,20648.0
2025-03-19 15:35:00,119.38,119.44,119.05,119.05,21483.0,118.3165,118.376,117.9895,117.9895,21483.0
2025-03-19 15:40:00,119.07,119.22,119.02,119.17,17867.0,118.0093,118.1579,117.9597,118.1084,17867.0
2025-03-19 15:45:00,119.18,119.34,119.17,119.25,33862.0,118.1183,118.2769,118.1084,118.1877,33862.0
2025-03-19 15:50:00,119.27,119.33,119.12,119.33,45298.0,118.2075,118.267,118.0588,118.267,45298.0
2025-03-19 15:55:00,119.33,119.39,119.26,119.3,179163.0,118.267,118.3264,118.1976,118.2372,179163.0
2025-03-20 09:30:00,119.59,120.0,119.35,119.61,54268.0,118.5246,118.931,118.2868,118.5445,54268.0
2025-03-20 09:35:00,119.5,119.5,119.18,119.22,9182.0,118.4354,118.4354,118.1183,118.1579,9182.0
2025-03-20 09:40:00,119.24,119.7,119.19,119.7,10432.0,118.1778,118.6337,118.1282,118.6337,10432.0
2025-03-20 09:45:00,119.63,119.7,119.36,119.47,10428.0,118.5643,118.6337,118.2967,118.4057,10428.0
2025-03-20 09:50:00,119.5,119.51,119.19,119.25,10654.0,118.4354,118.4454,118.1282,118.1877,10654.0
2025-03-20 09:55:00,119.3,119.45,119.26,119.34,11394.0,118.2372,118.3859,118.1976,118.2769,11394.0
2025-03-20 10:00:00,119.26,119.41,119.16,119.21,35360.0,118.1976,118.3462,118.0985,118.148,35360.0
2025-03-20 10:05:00,119.22,119.65,119.22,119.53,72576.0,118.1579,118.5841,118.1579,118.4652,72576.0
2025-03-20 10:10:00,119.49,119.7,119.47,119.52,13203.0,118.4255,118.6337,118.4057,118.4553,13203.0
2025-03-20 10:15:00,119.5,119.56,119.19,119.33,21444.0,118.4354,118.4949,118.1282,118.267,21444.0
2025-03-20 10:20:00,119.31,119.35,119.11,119.18,153605.0,118.2471,118.2868,118.0489,118.1183,153605.0
2025-03-20 10:25:00,119.17,119.59,119.16,119.58,15074.0,118.1084,118.5246,118.0985,118.5147,15074.0
2025-03-20 10:30:00,119.56,119.64,119.35,119.42,19213.0,118.4949,118.5742,118.2868,118.3562,19213.0
2025-03-20 10:35:00,119.42,119.71,119.41,119.69,38676.0,118.3562,118.6436,118.3462,118.6238,38676.0
2025-03-20 10:40:00,119.73,119.82,119.7,119.82,13476.0,118.6634,118.7526,118.6337,118.7526,13476.0
2025-03-20 10:45:00,119.78,119.79,119.6,119.71,14271.0,118.713,118.7229,118.5346,118.6436,14271.0
2025-03-20 10:50:00,119.7,119.97,119.64,119.95,19930.0,118.6337,118.9013,118.5742,118.8814,19930.0
2025-03-20 10:55:00,119.95,120.12,119.93,120.02,20325.0,118.8814,119.0499,118.8616,118.9508,20325.0
2025-03-20 11:00:00,120.04,120.09,119.82,119.89,21289.0,118.9706,119.0202,118.7526,118.822,21289.0
2025-03-20 11:05:00,119.9,119.97,119.81,119.92,13097.0,118.8319,118.9013,118.7427,118.8517,13097.0
2025-03-20 11:10:00,119.89,119.91,119.82,119.9,12468.0,118.822,118.8418,118.7526,118.8319,12468.0
2025-03-20 11:15:00,119.89,119.98,119.83,119.86,13130.0,118.822,118.9112,118.7625,118.7922,13130.0
2025-03-20 11:20:00,119.86,119.88,119.62,119.62,25972.0,118.7922,118.8121,118.5544,118.5544,25972.0
2025-03-20 11:25:00,119.64,119.64,119.51,119.57,28703.0,118.5742,118.5742,118.4454,118.5048,28703.0
2025-03-20 11:30:00,119.56,119.59,119.47,119.53,19290.0,118.4949,118.5246,118.4057,118.4652,19290.0
2025-03-20 11:35:00,119.53,119.7,119.53,119.63,10133.0,118.4652,118.6337,118.4652,118.5643,10133.0
2025-03-20 11:40:00,119.63,119.68,119.57,119.6,16865.0,118.5643,118.6138,118.5048,118.5346,16865.0
2025-03-20 11:45:00,119.6,119.7,119.59,119.68,97335.0,118.5346,118.6337,118.5246,118.6138,97335.0
2025-03-20 11:50:00,119.68,119.75,119.59,119.74,17719.0,118.6138,118.6832,118.5246,118.6733,17719.0
2025-03-20 11:55:00,119.75,119.79,119.7,119.71,23385.0,118.6832,118.7229,118.6337,118.6436,23385.0
2025-03-20 12:00:00,119.7,119.8,119.65,119.72,27443.0,118.6337,118.7328,118.5841,118.6535,27443.0
2025-03-20 12:05:00,119.71,119.78,119.62,119.62,29120.0,118.6436,118.713,118.5544,118.5544,29120.0
2025-03-20 12:10:00,119.62,119.7,119.54,119.65,14918.0,118.5544,118.6337,118.4751,118.5841,14918.0
2025-03-20 12:15:00,119.67,119.67,119.6,119.65,8491.0,118.6039,118.6039,118.5346,118.5841,8491.0
2025-03-20 12:20:00,119.67,119.71,119.65,119.66,10005.0,118.6039,118.6436,118.5841,118.594,10005.0
2025-03-20 12:25:00,119.65,119.72,119.6,119.69,20223.0,118.5841,118.6535,118.5346,118.6238,20223.0
2025-03-20 12:30:00,119.69,119.77,119.67,119.69,28128.0,118.6238,118.703,118.6039,118.6238,28128.0
2025-03-20 12:35:00,119.7,119.73,119.66,119.67,10610.0,118.6337,118.6634,118.594,118.6039,10610.0
2025-03-20 12:40:00,119.66,119.76,119.65,119.73,9034.0,118.594,118.6931,118.5841,118.6634,9034.0
2025-03-20 12:45:00,119.72,119.75,119.61,119.61,9780.0,118.6535,118.6832,118.5445,118.5445,9780.0
2025-03-20 12:50:00,119.6,119.69,119.56,119.68,14693.0,118.5346,118.6238,118.4949,118.6138,14693.0
2025-03-20 12:55:00,119.67,119.77,119.67,119.7,17240.0,118.6039,118.703,118.6039,118.6337,17240.0
2025-03-20 13:00:00,119.69,119.69,119.6,119.65,15615.0,118.6238,118.6238,118.5346,118.5841,15615.0
2025-03-20 13:05:00,119.66,119.71,119.63,119.71,16206.0,118.594,118.6436,118.5643,118.6436,16206.0
2025-03-20 13:10:00,119.71,119.74,119.68,119.7,11328.0,118.6436,118.6733,118.6138,118.6337,11328.0
2025-03-20 13:15:00,119.71,119.71,119.63,119.67,7645.0,118.6436,118.6436,118.5643,118.6039,7645.0
2025-03-20 13:20:00,119.68,119.68,119.52,119.52,11054.0,118.6138,118.6138,118.4553,118.4553,11054.0
2025-03-20 13:25:00,119.52,119.52,119.39,119.43,22363.0,118.4553,118.4553,118.3264,118.3661,22363.0
2025-03-20 13:30:00,119.43,119.48,119.36,119.43,14200.0,118.3661,118.4156,118.2967,118.3661,14200.0
2025-03-20 13:35:00,119.44,119.48,119.36,119.46,23512.0,118.376,118.4156,118.2967,118.3958,23512.0
2025-03-20 13:40:00,119.47,119.51,119.42,119.48,17125.0,118.4057,118.4454,118.3562,118.4156,17125.0
2025-03-20 13:45:00,119.47,119.51,119.45,119.47,14043.0,118.4057,118.4454,118.3859,118.4057,14043.0
2025-03-20 13:50:00,119.48,119.55,119.48,119.52,32666.0,118.4156,118.485,118.4156,118.4553,32666.0
2025-03-20 13:55:00,119.52,119.58,119.51,119.54,16283.0,118.4553,118.5147,118.4454,118.4751,16283.0
2025-03-20 14:00:00,119.55,119.57,119.46,119.5,18531.0,118.485,118.5048,118.3958,118.4354,18531.0
2025-03-20 14:05:00,119.5,119.56,119.48,119.55,12317.0,118.4354,118.4949,118.4156,118.485,12317.0
2025-03-20 14:10:00,119.56,119.62,119.56,119.6,18677.0,118.4949,118.5544,118.4949,118.5346,18677.0
2025-03-20 14:15:00,119.61,119.63,119.57,119.61,13308.0,118.5445,118.5643,118.5048,118.5445,13308.0
2025-03-20 14:20:00,119.6,119.65,119.59,119.65,22798.0,118.5346,118.5841,118.5246,118.5841,22798.0
2025-03-20 14:25:00,119.63,119.67,119.61,119.65,21469.0,118.5643,118.6039,118.5445,118.5841,21469.0
2025-03-20 14:30:00,119.63,119.63,119.55,119.57,12445.0,118.5643,118.5643,118.485,118.5048,12445.0
2025-03-20 14:35:00,119.58,119.64,119.57,119.6,10789.0,118.5147,118.5742,118.5048,118.5346,10789.0
2025-03-20 14:40:00,119.61,119.66,119.58,119.64,16703.0,118.5445,118.594,118.5147,118.5742,16703.0
2025-03-20 14:45:00,119.65,119.65,119.57,119.63,14131.0,118.5841,118.5841,118.5048,118.5643,14131.0
2025-03-20 14:50:00,119.62,119.64,119.56,119.62,14590.0,118.5544,118.5742,118.4949,118.5544,14590.0
2025-03-20 14:55:00,119.63,119.66,119.6,119.64,22951.0,118.5643,118.594,118.5346,118.5742,22951.0
2025-03-20 15:00:00,119.64,119.68,119.6,119.66,24612.0,118.5742,118.6138,118.5346,118.594,24612.0
2025-03-20 15:05:00,119.65,119.7,119.59,119.63,23244.0,118.5841,118.6337,118.5246,118.5643,23244.0
2025-03-20 15:10:00,119.63,119.78,119.62,119.65,27147.0,118.5643,118.713,118.5544,118.5841,27147.0
2025-03-20 15:15:00,119.65,119.69,119.61,119.66,19853.0,118.5841,118.6238,118.5445,118.594,19853.0
2025-03-20 15:20:00,119.67,119.81,119.66,119.79,29000.0,118.6039,118.7427,118.594,118.7229,29000.0
2025-03-20 15:25:00,119.79,119.81,119.72,119.76,22887.0,118.7229,118.7427,118.6535,118.6931,22887.0
2025-03-20 15:30:00,119.76,119.88,119.68,119.85,39126.0,118.6931,118.8121,118.6138,118.7823,39126.0
2025-03-20 15:35:00,119.82,119.87,119.78,119.79,25556.0,118.7526,118.8021,118.713,118.7229,25556.0
2025-03-20 15:40:00,119.79,119.9,119.76,119.87,31222.0,118.7229,118.8319,118.6931,118.8021,31222.0
2025-03-20 15:45:00,119.86,119.92,119.77,119.88,66315.0,118.7922,118.8517,118.703,118.8121,66315.0
2025-03-20 15:50:00,119.89,120.2,119.89,120.18,93988.0,118.822,119.1292,118.822,119.1094,93988.0
2025-03-20 15:55:00,120.19,120.26,120.08,120.16,235207.0,119.1193,119.1887,119.0103,119.0896,235207.0
2025-03-21 09:30:00,119.98,119.98,119.69,119.98,400.0,118.9112,118.9112,118.6238,118.9112,400.0
2025-03-21 09:35:00,120.0,120.91,119.95,120.86,849729.0,118.931,119.8329,118.8814,119.7833,849729.0
2025-03-21 09:40:00,120.87,120.89,119.98,119.98,19474.0,119.7932,119.8131,118.9112,118.9112,19474.0
2025-03-21 09:45:00,119.95,120.26,119.87,119.87,38780.0,118.8814,119.1887,118.8021,118.8021,38780.0
2025-03-21 09:50:00,119.79,119.79,119.43,119.52,14196.0,118.7229,118.7229,118.3661,118.4553,14196.0
2025-03-21 09:55:00,119.51,119.92,119.46,119.84,20926.0,118.4454,118.8517,118.3958,118.7724,20926.0
2025-03-21 10:00:00,119.85,119.87,119.55,119.58,39557.0,118.7823,118.8021,118.485,118.5147,39557.0
2025-03-21 10:05:00,119.5,119.5,119.25,119.25,27096.0,118.4354,118.4354,118.1877,118.1877,27096.0
2025-03-21 10:10:00,119.22,119.54,119.17,119.54,37225.0,118.1579,118.4751,118.1084,118.4751,37225.0
2025-03-21 10:15:00,119.58,119.58,119.4,119.44,10867.0,118.5147,118.5147,118.3363,118.376,10867.0
2025-03-21 10:20:00,119.41,119.46,119.29,119.36,15570.0,118.3462,118.3958,118.2273,118.2967,15570.0
2025-03-21 10:25:00,119.36,119.42,119.27,119.3,7983.0,118.2967,118.3562,118.2075,118.2372,7983.0
2025-03-21 10:30:00,119.31,119.31,119.08,119.13,15693.0,118.2471,118.2471,118.0192,118.0687,15693.0
2025-03-21 10:35:00,119.12,119.19,118.98,119.14,23206.0,118.0588,118.1282,117.9201,118.0787,23206.0
2025-03-21 10:40:00,119.15,119.24,119.04,119.04,23978.0,118.0886,118.1778,117.9795,117.9795,23978.0
2025-03-21 10:45:00,119.06,119.22,119.04,119.22,11950.0,117.9994,118.1579,117.9795,118.1579,11950.0
2025-03-21 10:50:00,119.23,119.31,119.17,119.29,14130.0,118.1679,118.2471,118.1084,118.2273,14130.0
2025-03-21 10:55:00,119.27,119.4,119.19,119.36,11288.0,118.2075,118.3363,118.1282,118.2967,11288.0
2025-03-21 11:00:00,119.35,119.48,119.3,119.46,17136.0,118.2868,118.4156,118.2372,118.3958,17136.0
2025-03-21 11:05:00,119.45,119.53,119.41,119.51,12541.0,118.3859,118.4652,118.3462,118.4454,12541.0
2025-03-21 11:10:00,119.52,119.56,119.4,119.43,16569.0,118.4553,118.4949,118.3363,118.3661,16569.0
2025-03-21 11:15:00,119.42,119.47,119.34,119.43,9545.0,118.3562,118.4057,118.2769,118.3661,9545.0
2025-03-21 11:20:00,119.41,119.55,119.36,119.45,11909.0,118.3462,118.485,118.2967,118.3859,11909.0
2025-03-21 11:25:00,119.44,119.53,119.36,119.42,13819.0,118.376,118.4652,118.2967,118.3562,13819.0
2025-03-21 11:30:00,119.42,119.44,119.28,119.36,10834.0,118.3562,118.376,118.2174,118.2967,10834.0
2025-03-21 11:35:00,119.32,119.41,119.3,119.34,6035.0,118.257,118.3462,118.2372,118.2769,6035.0
2025-03-21 11:40:00,119.35,119.36,119.23,119.31,11029.0,118.2868,118.2967,118.1679,118.2471,11029.0
2025-03-21 11:45:00,119.34,119.41,119.28,119.28,16884.0,118.2769,118.3462,118.2174,118.2174,16884.0
2025-03-21 11:50:00,119.28,119.36,119.24,119.24,20831.0,118.2174,118.2967,118.1778,118.1778,20831.0
2025-03-21 11:55:00,119.27,119.28,119.19,119.19,12306.0,118.2075,118.2174,118.1282,118.1282,12306.0
2025-03-21 12:00:00,119.19,119.37,119.18,119.36,10034.0,118.1282,118.3066,118.1183,118.2967,10034.0
2025-03-21 12:05:00,119.34,119.38,119.31,119.37,5554.0,118.2769,118.3165,118.2471,118.3066,5554.0
2025-03-21 12:10:00,119.35,119.41,119.31,119.35,18563.0,118.2868,118.3462,118.2471,118.2868,18563.0
2025-03-21 12:15:00,119.34,119.36,119.26,119.27,12455.0,118.2769,118.2967,118.1976,118.2075,12455.0
2025-03-21 12:20:00,119.28,119.32,119.26,119.29,5458.0,118.2174,118.257,118.1976,118.2273,5458.0
2025-03-21 12:25:00,119.3,119.32,119.22,119.27,9652.0,118.2372,118.257,118.1579,118.2075,9652.0
2025-03-21 12:30:00,119.26,119.26,119.16,119.19,10250.0,118.1976,118.1976,118.0985,118.1282,10250.0
2025-03-21 12:35:00,119.19,119.22,119.11,119.2,9133.0,118.1282,118.1579,118.0489,118.1381,9133.0
2025-03-21 12:40:00,119.22,119.31,119.22,119.28,5180.0,118.1579,118.2471,118.1579,118.2174,5180.0
2025-03-21 12:45:00,119.26,119.31,119.26,119.28,5602.0,118.1976,118.2471,118.1976,118.2174,5602.0
2025-03-21 12:50:00,119.27,119.28,119.22,119.23,8329.0,118.2075,118.2174,118.1579,118.1679,8329.0
2025-03-21 12:55:00,119.22,119.29,119.2,119.28,9417.0,118.1579,118.2273,118.1381,118.2174,9417.0
2025-03-21 13:00:00,119.29,119.31,119.26,119.3,6505.0,118.2273,118.2471,118.1976,118.2372,6505.0
2025-03-21 13:05:00,119.31,119.34,119.26,119.31,6610.0,118.2471,118.2769,118.1976,118.2471,6610.0
2025-03-21 13:10:00,119.32,119.33,119.3,119.32,6858.0,118.257,118.267,118.2372,118.257,6858.0
2025-03-21 13:15:00,119.33,119.48,119.31,119.33,8261.0,118.267,118.4156,118.2471,118.267,8261.0
2025-03-21 13:20:00,119.3,119.33,119.24,119.31,8569.0,118.2372,118.267,118.1778,118.2471,8569.0
2025-03-21 13:25:00,119.32,119.38,119.31,119.34,6882.0,118.257,118.3165,118.2471,118.2769,6882.0
2025-03-21 13:30:00,119.35,119.37,119.25,119.26,6354.0,118.2868,118.3066,118.1877,118.1976,6354.0
2025-03-21 13:35:00,119.26,119.28,119.24,119.27,8131.0,118.1976,118.2174,118.1778,118.2075,8131.0
2025-03-21 13:40:00,119.28,119.37,119.26,119.36,5260.0,118.2174,118.3066,118.1976,118.2967,5260.0
2025-03-21 13:45:00,119.37,119.52,119.37,119.52,12481.0,118.3066,118.4553,118.3066,118.4553,12481.0
2025-03-21 13:50:00,119.52,119.54,119.46,119.47,8418.0,118.4553,118.4751,118.3958,118.4057,8418.0
2025-03-21 13:55:00,119.48,119.49,119.39,119.41,5401.0,118.4156,118.4255,118.3264,118.3462,5401.0
2025-03-21 14:00:00,119.39,119.41,119.23,119.26,13290.0,118.3264,118.3462,118.1679,118.1976,13290.0
2025-03-21 14:05:00,119.24,119.25,119.1,119.19,10703.0,118.1778,118.1877,118.039,118.1282,10703.0
2025-03-21 14:10:00,119.18,119.23,119.09,119.09,11478.0,118.1183,118.1679,118.0291,118.0291,11478.0
2025-03-21 14:15:00,119.09,119.14,119.06,119.1,8067.0,118.0291,118.0787,117.9994,118.039,8067.0
2025-03-21 14:20:00,119.1,119.19,119.08,119.09,21596.0,118.039,118.1282,118.0192,118.0291,21596.0
2025-03-21 14:25:00,119.08,119.09,118.98,118.98,14850.0,118.0192,118.0291,117.9201,117.9201,14850.0
2025-03-21 14:30:00,118.99,119.09,118.98,118.98,7273.0,117.93,118.0291,117.9201,117.9201,7273.0
2025-03-21 14:35:00,118.99,119.0,118.92,118.96,12377.0,117.93,117.9399,117.8606,117.9003,12377.0
2025-03-21 14:40:00,118.95,118.95,118.86,118.91,18381.0,117.8903,117.8903,117.8011,117.8507,18381.0
2025-03-21 14:45:00,118.91,118.91,118.8,118.86,21935.0,117.8507,117.8507,117.7417,117.8011,21935.0
2025-03-21 14:50:00,118.85,118.87,118.77,118.78,14491.0,117.7912,117.8111,117.7119,117.7219,14491.0
2025-03-21 14:55:00,118.78,118.79,118.61,118.62,23697.0,117.7219,117.7318,117.5534,117.5633,23697.0
2025-03-21 15:00:00,118.62,118.63,118.38,118.44,31930.0,117.5633,117.5732,117.3254,117.3849,31930.0
2025-03-21 15:05:00,118.44,118.59,118.43,118.59,20165.0,117.3849,117.5336,117.375,117.5336,20165.0
2025-03-21 15:10:00,118.57,118.63,118.54,118.62,11574.0,117.5137,117.5732,117.484,117.5633,11574.0
2025-03-21 15:15:00,118.62,118.67,118.59,118.63,12751.0,117.5633,117.6128,117.5336,117.5732,12751.0
2025-03-21 15:20:00,118.64,118.68,118.58,118.64,21271.0,117.5831,117.6228,117.5236,117.5831,21271.0
2025-03-21 15:25:00,118.65,118.69,118.54,118.54,31546.0,117.593,117.6327,117.484,117.484,31546.0
2025-03-21 15:30:00,118.55,118.67,118.46,118.61,22978.0,117.4939,117.6128,117.4047,117.5534,22978.0
2025-03-21 15:35:00,118.6,118.76,118.51,118.75,71225.0,117.5435,117.702,117.4543,117.6921,71225.0
2025-03-21 15:40:00,118.75,118.88,118.73,118.85,44588.0,117.6921,117.821,117.6723,117.7912,44588.0
2025-03-21 15:45:00,118.84,118.87,118.67,118.76,43425.0,117.7813,117.8111,117.6128,117.702,43425.0
2025-03-21 15:50:00,118.81,118.9,118.73,118.8,80548.0,117.7516,117.8408,117.6723,117.7417,80548.0
2025-03-21 15:55:00,118.81,119.09,118.77,119.06,224626.0,117.7516,118.0291,117.7119,117.9994,224626.0
2025-03-24 09:30:00,118.84,119.72,118.45,119.62,52601.0,117.7813,118.6535,117.3948,118.5544,52601.0
2025-03-24 09:35:00,119.6,119.66,119.04,119.04,13144.0,118.5346,118.594,117.9795,117.9795,13144.0
2025-03-24 09:40:00,119.15,119.68,119.14,119.63,14848.0,118.0886,118.6138,118.0787,118.5643,14848.0
2025-03-24 09:45:00,119.4,119.54,119.23,119.41,16812.0,118.3363,118.4751,118.1679,118.3462,16812.0
2025-03-24 09:50:00,119.41,119.49,119.34,119.47,16132.0,118.3462,118.4255,118.2769,118.4057,16132.0
2025-03-24 09:55:00,119.45,119.46,119.33,119.4,13076.0,118.3859,118.3958,118.267,118.3363,13076.0
2025-03-24 10:00:00,119.41,119.6,119.35,119.48,32113.0,118.3462,118.5346,118.2868,118.4156,32113.0
2025-03-24 10:05:00,119.48,119.77,119.43,119.76,16372.0,118.4156,118.703,118.3661,118.6931,16372.0
2025-03-24 10:10:00,119.76,119.8,119.56,119.73,12760.0,118.6931,118.7328,118.4949,118.6634,12760.0
2025-03-24 10:15:00,119.73,119.81,119.67,119.74,14852.0,118.6634,118.7427,118.6039,118.6733,14852.0
2025-03-24 10:20:00,119.73,119.73,119.49,119.51,17228.0,118.6634,118.6634,118.4255,118.4454,17228.0
2025-03-24 10:25:00,119.51,119.54,119.25,119.26,11866.0,118.4454,118.4751,118.1877,118.1976,11866.0
2025-03-24 10:30:00,119.2,119.21,118.95,119.02,11810.0,118.1381,118.148,117.8903,117.9597,11810.0
2025-03-24 10:35:00,119.04,119.04,118.84,118.87,12954.0,117.9795,117.9795,117.7813,117.8111,12954.0
2025-03-24 10:40:00,118.87,118.94,118.76,118.78,13055.0,117.8111,117.8804,117.702,117.7219,13055.0
2025-03-24 10:45:00,118.78,118.95,118.77,118.9,24493.0,117.7219,117.8903,117.7119,117.8408,24493.0
2025-03-24 10:50:00,118.92,118.94,118.55,118.58,53114.0,117.8606,117.8804,117.4939,117.5236,53114.0
2025-03-24 10:55:00,118.58,118.76,118.53,118.71,49076.0,117.5236,117.702,117.4741,117.6525,49076.0
2025-03-24 11:00:00,118.72,118.77,118.68,118.75,11714.0,117.6624,117.7119,117.6228,117.6921,11714.0
2025-03-24 11:05:00,118.75,118.76,118.5,118.53,12292.0,117.6921,117.702,117.4444,117.4741,12292.0
2025-03-24 11:10:00,118.5,118.57,118.49,118.57,14274.0,117.4444,117.5137,117.4344,117.5137,14274.0
2025-03-24 11:15:00,118.55,118.63,118.5,118.58,9725.0,117.4939,117.5732,117.4444,117.5236,9725.0
2025-03-24 11:20:00,118.58,118.73,118.58,118.68,10651.0,117.5236,117.6723,117.5236,117.6228,10651.0
2025-03-24 11:25:00,118.68,118.8,118.66,118.66,11336.0,117.6228,117.7417,117.6029,117.6029,11336.0
2025-03-24 11:30:00,118.68,118.72,118.62,118.66,12945.0,117.6228,117.6624,117.5633,117.6029,12945.0
2025-03-24 11:35:00,118.65,118.65,118.57,118.62,43378.0,117.593,117.593,117.5137,117.5633,43378.0
2025-03-24 11:40:00,118.61,118.76,118.53,118.76,57226.0,117.5534,117.702,117.4741,117.702,57226.0
2025-03-24 11:45:00,118.74,118.76,118.66,118.7,11116.0,117.6822,117.702,117.6029,117.6426,11116.0
2025-03-24 11:50:00,118.73,118.93,118.72,118.91,11560.0,117.6723,117.8705,117.6624,117.8507,11560.0
2025-03-24 11:55:00,118.92,119.01,118.89,118.96,13168.0,117.8606,117.9498,117.8309,117.9003,13168.0
2025-03-24 12:00:00,118.97,119.01,118.94,118.97,7838.0,117.9102,117.9498,117.8804,117.9102,7838.0
2025-03-24 12:05:00,118.95,119.06,118.95,118.95,9840.0,117.8903,117.9994,117.8903,117.8903,9840.0
2025-03-24 12:10:00,118.96,119.07,118.95,119.01,9191.0,117.9003,118.0093,117.8903,117.9498,9191.0
2025-03-24 12:15:00,119.01,119.06,118.99,119.03,5849.0,117.9498,117.9994,117.93,117.9696,5849.0
2025-03-24 12:20:00,119.03,119.07,118.99,119.02,13036.0,117.9696,118.0093,117.93,117.9597,13036.0
2025-03-24 12:25:00,119.02,119.08,118.97,118.99,9757.0,117.9597,118.0192,117.9102,117.93,9757.0
2025-03-24 12:30:00,119.0,119.1,119.0,119.09,8664.0,117.9399,118.039,117.9399,118.0291,8664.0
2025-03-24 12:35:00,119.08,119.08,118.86,118.88,10694.0,118.0192,118.0192,117.8011,117.821,10694.0
2025-03-24 12:40:00,118.88,118.91,118.81,118.82,13671.0,117.821,117.8507,117.7516,117.7615,13671.0
2025-03-24 12:45:00,118.83,118.83,118.76,118.76,15713.0,117.7714,117.7714,117.702,117.702,15713.0
2025-03-24 12:50:00,118.72,118.72,118.61,118.71,12268.0,117.6624,117.6624,117.5534,117.6525,12268.0
2025-03-24 12:55:00,118.71,118.73,118.65,118.7,10628.0,117.6525,117.6723,117.593,117.6426,10628.0
2025-03-24 13:00:00,118.71,118.78,118.63,118.75,19172.0,117.6525,117.7219,117.5732,117.6921,19172.0
2025-03-24 13:05:00,118.76,118.78,118.65,118.67,7141.0,117.702,117.7219,117.593,117.6128,7141.0
2025-03-24 13:10:00,118.66,118.77,118.65,118.74,9399.0,117.6029,117.7119,117.593,117.6822,9399.0
2025-03-24 13:15:00,118.75,118.9,118.74,118.9,8807.0,117.6921,117.8408,117.6822,117.8408,8807.0
2025-03-24 13:20:00,118.88,118.91,118.86,118.89,8311.0,117.821,117.8507,117.8011,117.8309,8311.0
2025-03-24 13:25:00,118.89,118.92,118.82,118.84,5807.0,117.8309,117.8606,117.7615,117.7813,5807.0
2025-03-24 13:30:00,118.86,118.99,118.85,118.97,12476.0,117.8011,117.93,117.7912,117.9102,12476.0
2025-03-24 13:35:00,118.97,118.98,118.94,118.96,6807.0,117.9102,117.9201,117.8804,117.9003,6807.0
2025-03-24 13:40:00,118.97,119.03,118.96,118.96,10466.0,117.9102,117.9696,117.9003,117.9003,10466.0
2025-03-24 13:45:00,118.96,118.99,118.95,118.99,4772.0,117.9003,117.93,117.8903,117.93,4772.0
2025-03-24 13:50:00,119.0,119.01,118.97,118.97,6962.0,117.9399,117.9498,117.9102,117.9102,6962.0
2025-03-24 13:55:00,118.99,119.04,118.94,118.98,5407.0,117.93,117.9795,117.8804,117.9201,5407.0
2025-03-24 14:00:00,118.98,119.02,118.77,118.78,8998.0,117.9201,117.9597,117.7119,117.7219,8998.0
2025-03-24 14:05:00,118.78,118.81,118.72,118.8,7892.0,117.7219,117.7516,117.6624,117.7417,7892.0
2025-03-24 14:10:00,118.78,118.79,118.67,118.7,15971.0,117.7219,117.7318,117.6128,117.6426,15971.0
2025-03-24 14:15:00,118.69,118.7,118.6,118.64,11157.0,117.6327,117.6426,117.5435,117.5831,11157.0
2025-03-24 14:20:00,118.65,118.66,118.51,118.52,6336.0,117.593,117.6029,117.4543,117.4642,6336.0
2025-03-24 14:25:00,118.5,118.5,118.4,118.41,11123.0,117.4444,117.4444,117.3452,117.3552,11123.0
2025-03-24 14:30:00,118.41,118.41,118.31,118.34,19662.0,117.3552,117.3552,117.256,117.2858,19662.0
2025-03-24 14:35:00,118.32,118.46,118.31,118.4,11121.0,117.266,117.4047,117.256,117.3452,11121.0
2025-03-24 14:40:00,118.42,118.47,118.4,118.45,11655.0,117.3651,117.4146,117.3452,117.3948,11655.0
2025-03-24 14:45:00,118.46,118.55,118.43,118.5,20480.0,117.4047,117.4939,117.375,117.4444,20480.0
2025-03-24 14:50:00,118.49,118.49,118.31,118.32,34854.0,117.4344,117.4344,117.256,117.266,34854.0
2025-03-24 14:55:00,118.33,118.45,118.33,118.36,19761.0,117.2759,117.3948,117.2759,117.3056,19761.0
2025-03-24 15:00:00,118.39,118.43,118.3,118.37,13380.0,117.3353,117.375,117.2461,117.3155,13380.0
2025-03-24 15:05:00,118.35,118.48,118.35,118.36,21377.0,117.2957,117.4245,117.2957,117.3056,21377.0
2025-03-24 15:10:00,118.34,118.36,118.22,118.25,10448.0,117.2858,117.3056,117.1668,117.1966,10448.0
2025-03-24 15:15:00,118.24,118.27,118.11,118.24,19226.0,117.1867,117.2164,117.0578,117.1867,19226.0
2025-03-24 15:20:00,118.25,118.3,118.23,118.29,9950.0,117.1966,117.2461,117.1768,117.2362,9950.0
2025-03-24 15:25:00,118.29,118.36,118.24,118.25,13528.0,117.2362,117.3056,117.1867,117.1966,13528.0
2025-03-24 15:30:00,118.26,118.33,118.18,118.25,19639.0,117.2065,117.2759,117.1272,117.1966,19639.0
2025-03-24 15:35:00,118.24,118.46,118.2,118.41,17837.0,117.1867,117.4047,117.147,117.3552,17837.0
2025-03-24 15:40:00,118.42,118.42,118.22,118.23,29559.0,117.3651,117.3651,117.1668,117.1768,29559.0
2025-03-24 15:45:00,118.23,118.32,118.18,118.31,27582.0,117.1768,117.266,117.1272,117.256,27582.0
2025-03-24 15:50:00,118.32,118.32,118.15,118.23,63907.0,117.266,117.266,117.0975,117.1768,63907.0
2025-03-24 15:55:00,118.24,118.24,118.01,118.15,164858.0,117.1867,117.1867,116.9587,117.0975,164858.0
2025-03-25 09:30:00,118.1,118.23,116.7,116.8,66037.0,117.0479,117.1768,115.6604,115.7595,66037.0
2025-03-25 09:35:00,116.81,117.2,116.38,116.6,50168.0,115.7694,116.1559,115.3432,115.5613,50168.0
2025-03-25 09:40:00,116.66,116.66,116.07,116.33,44973.0,115.6207,115.6207,115.036,115.2937,44973.0
2025-03-25 09:45:00,116.37,116.7,116.33,116.51,82670.0,115.3333,115.6604,115.2937,115.4721,82670.0
2025-03-25 09:50:00,116.49,116.66,116.15,116.2,33953.0,115.4523,115.6207,115.1153,115.1648,33953.0
2025-03-25 09:55:00,116.2,116.2,115.92,115.93,28612.0,115.1648,115.1648,114.8873,114.8972,28612.0
2025-03-25 10:00:00,115.93,116.35,115.86,116.12,34571.0,114.8972,115.3135,114.8279,115.0856,34571.0
2025-03-25 10:05:00,116.13,116.16,115.76,115.94,34193.0,115.0955,115.1252,114.7288,114.9072,34193.0
2025-03-25 10:10:00,115.93,115.97,115.71,115.74,20611.0,114.8972,114.9369,114.6792,114.7089,20611.0
2025-03-25 10:15:00,115.78,116.03,115.72,115.93,24532.0,114.7486,114.9964,114.6891,114.8972,24532.0
2025-03-25 10:20:00,115.93,116.16,115.9,116.05,27407.0,114.8972,115.1252,114.8675,115.0162,27407.0
2025-03-25 10:25:00,116.04,116.27,116.0,116.15,21160.0,115.0063,115.2342,114.9666,115.1153,21160.0
2025-03-25 10:30:00,116.16,116.19,115.98,116.19,25024.0,115.1252,115.1549,114.9468,115.1549,25024.0
2025-03-25 10:35:00,116.17,116.17,115.75,115.78,21958.0,115.1351,115.1351,114.7189,114.7486,21958.0
2025-03-25 10:40:00,115.79,115.79,115.5,115.53,30643.0,114.7585,114.7585,114.4711,114.5008,30643.0
2025-03-25 10:45:00,115.53,115.75,115.47,115.72,32837.0,114.5008,114.7189,114.4413,114.6891,32837.0
2025-03-25 10:50:00,115.74,115.79,115.6,115.67,35897.0,114.7089,114.7585,114.5702,114.6396,35897.0
2025-03-25 10:55:00,115.67,115.98,115.65,115.86,16477.0,114.6396,114.9468,114.6197,114.8279,16477.0
2025-03-25 11:00:00,115.84,115.84,115.62,115.62,37305.0,114.8081,114.8081,114.59,114.59,37305.0
2025-03-25 11:05:00,115.63,115.69,115.54,115.59,32366.0,114.5999,114.6594,114.5107,114.5603,32366.0
2025-03-25 11:10:00,115.58,115.79,115.54,115.76,72509.0,114.5504,114.7585,114.5107,114.7288,72509.0
2025-03-25 11:15:00,115.75,115.9,115.74,115.87,20327.0,114.7189,114.8675,114.7089,114.8378,20327.0
2025-03-25 11:20:00,115.87,115.95,115.74,115.75,63923.0,114.8378,114.9171,114.7089,114.7189,63923.0
2025-03-25 11:25:00,115.74,115.77,115.52,115.52,34566.0,114.7089,114.7387,114.4909,114.4909,34566.0
2025-03-25 11:30:00,115.52,115.57,115.41,115.53,33234.0,114.4909,114.5405,114.3819,114.5008,33234.0
2025-03-25 11:35:00,115.52,115.64,115.52,115.62,18072.0,114.4909,114.6098,114.4909,114.59,18072.0
2025-03-25 11:40:00,115.62,115.62,115.52,115.59,11421.0,114.59,114.59,114.4909,114.5603,11421.0
2025-03-25 11:45:00,115.57,115.7,115.56,115.64,39155.0,114.5405,114.6693,114.5305,114.6098,39155.0
2025-03-25 11:50:00,115.64,115.68,115.52,115.58,44435.0,114.6098,114.6495,114.4909,114.5504,44435.0
2025-03-25 11:55:00,115.58,115.7,115.43,115.44,34761.0,114.5504,114.6693,114.4017,114.4116,34761.0
2025-03-25 12:00:00,115.44,115.47,115.33,115.35,43228.0,114.4116,114.4413,114.3026,114.3224,43228.0
2025-03-25 12:05:00,115.35,115.38,115.16,115.19,85209.0,114.3224,114.3521,114.1341,114.1638,85209.0
2025-03-25 12:10:00,115.2,115.36,115.11,115.34,44820.0,114.1738,114.3323,114.0846,114.3125,44820.0
2025-03-25 12:15:00,115.35,115.36,115.07,115.07,20266.0,114.3224,114.3323,114.0449,114.0449,20266.0
2025-03-25 12:20:00,115.06,115.09,114.92,114.95,46470.0,114.035,114.0647,113.8962,113.926,46470.0
2025-03-25 12:25:00,114.94,115.29,114.94,115.22,31705.0,113.9161,114.263,113.9161,114.1936,31705.0
2025-03-25 12:30:00,115.2,115.31,115.18,115.31,19320.0,114.1738,114.2828,114.1539,114.2828,19320.0
2025-03-25 12:35:00,115.29,115.32,115.19,115.25,10987.0,114.263,114.2927,114.1638,114.2233,10987.0
2025-03-25 12:40:00,115.26,115.37,115.22,115.33,37199.0,114.2332,114.3422,114.1936,114.3026,37199.0
2025-03-25 12:45:00,115.33,115.41,115.29,115.41,11428.0,114.3026,114.3819,114.263,114.3819,11428.0
2025-03-25 12:50:00,115.41,115.5,115.4,115.44,12181.0,114.3819,114.4711,114.372,114.4116,12181.0
2025-03-25 12:55:00,115.43,115.54,115.42,115.49,8141.0,114.4017,114.5107,114.3918,114.4612,8141.0
2025-03-25 13:00:00,115.5,115.56,115.45,115.48,9620.0,114.4711,114.5305,114.4215,114.4513,9620.0
2025-03-25 13:05:00,115.49,115.51,115.44,115.51,10338.0,114.4612,114.481,114.4116,114.481,10338.0
2025-03-25 13:10:00,115.52,115.57,115.46,115.53,10103.0,114.4909,114.5405,114.4314,114.5008,10103.0
2025-03-25 13:15:00,115.53,115.57,115.49,115.5,10179.0,114.5008,114.5405,114.4612,114.4711,10179.0
2025-03-25 13:20:00,115.51,115.56,115.49,115.55,7180.0,114.481,114.5305,114.4612,114.5206,7180.0
2025-03-25 13:25:00,115.56,115.66,115.55,115.66,9097.0,114.5305,114.6297,114.5206,114.6297,9097.0
2025-03-25 13:30:00,115.65,115.67,115.58,115.61,9317.0,114.6197,114.6396,114.5504,114.5801,9317.0
2025-03-25 13:35:00,115.62,115.77,115.62,115.77,11291.0,114.59,114.7387,114.59,114.7387,11291.0
2025-03-25 13:40:00,115.76,115.79,115.73,115.75,25792.0,114.7288,114.7585,114.699,114.7189,25792.0
2025-03-25 13:45:00,115.77,115.78,115.71,115.75,14852.0,114.7387,114.7486,114.6792,114.7189,14852.0
2025-03-25 13:50:00,115.76,115.91,115.75,115.86,11350.0,114.7288,114.8774,114.7189,114.8279,11350.0
2025-03-25 13:55:00,115.85,115.87,115.72,115.76,15072.0,114.818,114.8378,114.6891,114.7288,15072.0
2025-03-25 14:00:00,115.76,115.81,115.68,115.69,7783.0,114.7288,114.7783,114.6495,114.6594,7783.0
2025-03-25 14:05:00,115.7,115.7,115.54,115.58,13391.0,114.6693,114.6693,114.5107,114.5504,13391.0
2025-03-25 14:10:00,115.58,115.63,115.58,115.59,8464.0,114.5504,114.5999,114.5504,114.5603,8464.0
2025-03-25 14:15:00,115.61,115.64,115.46,115.53,17284.0,114.5801,114.6098,114.4314,114.5008,17284.0
2025-03-25 14:20:00,115.54,115.62,115.54,115.6,12862.0,114.5107,114.59,114.5107,114.5702,12862.0
2025-03-25 14:25:00,115.59,115.64,115.52,115.53,9408.0,114.5603,114.6098,114.4909,114.5008,9408.0
2025-03-25 14:30:00,115.52,115.67,115.51,115.66,14999.0,114.4909,114.6396,114.481,114.6297,14999.0
2025-03-25 14:35:00,115.65,115.65,115.58,115.6,9585.0,114.6197,114.6197,114.5504,114.5702,9585.0
2025-03-25 14:40:00,115.62,115.62,115.58,115.6,6359.0,114.59,114.59,114.5504,114.5702,6359.0
2025-03-25 14:45:00,115.6,115.67,115.59,115.61,17250.0,114.5702,114.6396,114.5603,114.5801,17250.0
2025-03-25 14:50:00,115.6,115.65,115.59,115.62,9974.0,114.5702,114.6197,114.5603,114.59,9974.0
2025-03-25 14:55:00,115.61,115.62,115.48,115.49,19962.0,114.5801,114.59,114.4513,114.4612,19962.0
2025-03-25 15:00:00,115.48,115.54,115.44,115.52,18257.0,114.4513,114.5107,114.4116,114.4909,18257.0
2025-03-25 15:05:00,115.51,115.55,115.43,115.51,15570.0,114.481,114.5206,114.4017,114.481,15570.0
2025-03-25 15:10:00,115.5,115.56,115.46,115.52,21534.0,114.4711,114.5305,114.4314,114.4909,21534.0
2025-03-25 15:15:00,115.53,115.57,115.42,115.49,22654.0,114.5008,114.5405,114.3918,114.4612,22654.0
2025-03-25 15:20:00,115.48,115.48,115.39,115.44,32487.0,114.4513,114.4513,114.3621,114.4116,32487.0
2025-03-25 15:25:00,115.44,115.45,115.36,115.36,22407.0,114.4116,114.4215,114.3323,114.3323,22407.0
2025-03-25 15:30:00,115.36,115.46,115.33,115.35,19585.0,114.3323,114.4314,114.3026,114.3224,19585.0
2025-03-25 15:35:00,115.34,115.63,115.18,115.56,73402.0,114.3125,114.5999,114.1539,114.5305,73402.0
2025-03-25 15:40:00,115.56,115.72,115.51,115.69,49178.0,114.5305,114.6891,114.481,114.6594,49178.0
2025-03-25 15:45:00,115.7,115.84,115.65,115.83,46673.0,114.6693,114.8081,114.6197,114.7981,46673.0
2025-03-25 15:50:00,115.81,116.03,115.65,115.91,131568.0,114.7783,114.9964,114.6197,114.8774,131568.0
2025-03-25 15:55:00,115.87,116.22,115.77,116.08,573510.0,114.8378,115.1847,114.7387,115.0459,573510.0
2025-03-26 09:30:00,116.3,116.52,116.08,116.31,45519.0,115.264,115.482,115.0459,115.2739,45519.0
2025-03-26 09:35:00,116.22,116.47,116.08,116.39,13543.0,115.1847,115.4324,115.0459,115.3532,13543.0
2025-03-26 09:40:00,116.47,116.49,116.31,116.45,16228.0,115.4324,115.4523,115.2739,115.4126,16228.0
2025-03-26 09:45:00,116.39,116.53,116.26,116.52,28130.0,115.3532,115.4919,115.2243,115.482,28130.0
2025-03-26 09:50:00,116.53,116.56,116.37,116.53,35689.0,115.4919,115.5216,115.3333,115.4919,35689.0
2025-03-26 09:55:00,116.52,116.81,116.43,116.55,49931.0,115.482,115.7694,115.3928,115.5117,49931.0
2025-03-26 10:00:00,116.59,116.82,116.54,116.63,18280.0,115.5514,115.7793,115.5018,115.591,18280.0
2025-03-26 10:05:00,116.64,116.64,116.36,116.62,13213.0,115.6009,115.6009,115.3234,115.5811,13213.0
2025-03-26 10:10:00,116.63,116.75,116.5,116.63,21991.0,115.591,115.7099,115.4622,115.591,21991.0
2025-03-26 10:15:00,116.62,116.9,116.62,116.88,20039.0,115.5811,115.8586,115.5811,115.8388,20039.0
2025-03-26 10:20:00,116.91,117.26,116.84,117.12,30110.0,115.8685,116.2154,115.7991,116.0766,30110.0
2025-03-26 10:25:00,117.09,117.16,117.03,117.08,12187.0,116.0469,116.1163,115.9874,116.037,12187.0
2025-03-26 10:30:00,117.09,117.25,117.04,117.13,21750.0,116.0469,116.2055,115.9974,116.0866,21750.0
2025-03-26 10:35:00,117.1,117.19,117.06,117.07,50083.0,116.0568,116.146,116.0172,116.0271,50083.0
2025-03-26 10:40:00,117.08,117.19,117.05,117.11,19285.0,116.037,116.146,116.0073,116.0667,19285.0
2025-03-26 10:45:00,117.11,117.29,117.07,117.18,40069.0,116.0667,116.2451,116.0271,116.1361,40069.0
2025-03-26 10:50:00,117.2,117.26,117.12,117.24,51592.0,116.1559,116.2154,116.0766,116.1956,51592.0
2025-03-26 10:55:00,117.25,117.3,117.13,117.25,14806.0,116.2055,116.255,116.0866,116.2055,14806.0
2025-03-26 11:00:00,117.25,117.25,117.05,117.19,13686.0,116.2055,116.2055,116.0073,116.146,13686.0
2025-03-26 11:05:00,117.19,117.21,117.03,117.07,7650.0,116.146,116.1658,115.9874,116.0271,7650.0
2025-03-26 11:10:00,117.08,117.14,117.03,117.1,6476.0,116.037,116.0965,115.9874,116.0568,6476.0
2025-03-26 11:15:00,117.1,117.12,116.85,116.85,15292.0,116.0568,116.0766,115.8091,115.8091,15292.0
2025-03-26 11:20:00,116.85,116.85,116.7,116.81,25113.0,115.8091,115.8091,115.6604,115.7694,25113.0
2025-03-26 11:25:00,116.83,116.89,116.73,116.76,9385.0,115.7892,115.8487,115.6901,115.7199,9385.0
2025-03-26 11:30:00,116.76,116.82,116.67,116.72,20080.0,115.7199,115.7793,115.6307,115.6802,20080.0
2025-03-26 11:35:00,116.71,116.78,116.69,116.78,6253.0,115.6703,115.7397,115.6505,115.7397,6253.0
2025-03-26 11:40:00,116.76,116.79,116.69,116.71,9570.0,115.7199,115.7496,115.6505,115.6703,9570.0
2025-03-26 11:45:00,116.71,116.84,116.65,116.84,6350.0,115.6703,115.7991,115.6108,115.7991,6350.0
2025-03-26 11:50:00,116.85,116.89,116.77,116.87,11287.0,115.8091,115.8487,115.7298,115.8289,11287.0
2025-03-26 11:55:00,116.89,116.93,116.77,116.79,9764.0,115.8487,115.8883,115.7298,115.7496,9764.0
2025-03-26 12:00:00,116.83,116.89,116.79,116.79,7060.0,115.7892,115.8487,115.7496,115.7496,7060.0
2025-03-26 12:05:00,116.79,116.84,116.76,116.76,5175.0,115.7496,115.7991,115.7199,115.7199,5175.0
2025-03-26 12:10:00,116.78,116.97,116.78,116.95,5100.0,115.7397,115.928,115.7397,115.9082,5100.0
2025-03-26 12:15:00,116.95,116.95,116.85,116.92,3156.0,115.9082,115.9082,115.8091,115.8784,3156.0
2025-03-26 12:20:00,116.92,116.95,116.86,116.9,5659.0,115.8784,115.9082,115.819,115.8586,5659.0
2025-03-26 12:25:00,116.88,116.92,116.84,116.92,5626.0,115.8388,115.8784,115.7991,115.8784,5626.0
2025-03-26 12:30:00,116.91,116.91,116.78,116.84,13744.0,115.8685,115.8685,115.7397,115.7991,13744.0
2025-03-26 12:35:00,116.85,116.87,116.83,116.87,3011.0,115.8091,115.8289,115.7892,115.8289,3011.0
2025-03-26 12:40:00,116.84,116.91,116.82,116.86,8012.0,115.7991,115.8685,115.7793,115.819,8012.0
2025-03-26 12:45:00,116.89,116.96,116.87,116.96,6095.0,115.8487,115.9181,115.8289,115.9181,6095.0
2025-03-26 12:50:00,116.96,117.0,116.95,116.97,4073.0,115.9181,115.9577,115.9082,115.928,4073.0
2025-03-26 12:55:00,116.97,117.06,116.97,117.0,6622.0,115.928,116.0172,115.928,115.9577,6622.0
2025-03-26 13:00:00,117.0,117.06,116.96,117.02,7304.0,115.9577,116.0172,115.9181,115.9775,7304.0
2025-03-26 13:05:00,117.03,117.14,117.02,117.13,10508.0,115.9874,116.0965,115.9775,116.0866,10508.0
2025-03-26 13:10:00,117.12,117.2,117.11,117.17,9702.0,116.0766,116.1559,116.0667,116.1262,9702.0
2025-03-26 13:15:00,117.16,117.19,117.06,117.12,9602.0,116.1163,116.146,116.0172,116.0766,9602.0
2025-03-26 13:20:00,117.14,117.21,117.11,117.13,3977.0,116.0965,116.1658,116.0667,116.0866,3977.0
2025-03-26 13:25:00,117.11,117.2,117.1,117.2,12561.0,116.0667,116.1559,116.0568,116.1559,12561.0
2025-03-26 13:30:00,117.2,117.23,117.15,117.16,6810.0,116.1559,116.1857,116.1064,116.1163,6810.0
2025-03-26 13:35:00,117.15,117.21,117.12,117.15,10515.0,116.1064,116.1658,116.0766,116.1064,10515.0
2025-03-26 13:40:00,117.16,117.21,117.09,117.12,19367.0,116.1163,116.1658,116.0469,116.0766,19367.0
2025-03-26 13:45:00,117.11,117.25,117.1,117.15,12199.0,116.0667,116.2055,116.0568,116.1064,12199.0
2025-03-26 13:50:00,117.15,117.21,117.07,117.07,10440.0,116.1064,116.1658,116.0271,116.0271,10440.0
2025-03-26 13:55:00,117.06,117.11,117.03,117.03,13004.0,116.0172,116.0667,115.9874,115.9874,13004.0
2025-03-26 14:00:00,117.04,117.15,117.03,117.13,6687.0,115.9974,116.1064,115.9874,116.0866,6687.0
2025-03-26 14:05:00,117.13,117.15,117.07,117.07,5344.0,116.0866,116.1064,116.0271,116.0271,5344.0
2025-03-26 14:10:00,117.1,117.14,117.01,117.02,9117.0,116.0568,116.0965,115.9676,115.9775,9117.0
2025-03-26 14:15:00,117.03,117.11,117.02,117.04,12181.0,115.9874,116.0667,115.9775,115.9974,12181.0
2025-03-26 14:20:00,117.04,117.04,116.96,116.96,8261.0,115.9974,115.9974,115.9181,115.9181,8261.0
2025-03-26 14:25:00,116.96,116.98,116.9,116.98,13069.0,115.9181,115.9379,115.8586,115.9379,13069.0
2025-03-26 14:30:00,116.97,117.07,116.96,117.01,6585.0,115.928,116.0271,115.9181,115.9676,6585.0
2025-03-26 14:35:00,116.98,117.06,116.96,117.06,5807.0,115.9379,116.0172,115.9181,116.0172,5807.0
2025-03-26 14:40:00,117.04,117.1,117.02,117.07,10934.0,115.9974,116.0568,115.9775,116.0271,10934.0
2025-03-26 14:45:00,117.08,117.12,117.0,117.11,12813.0,116.037,116.0766,115.9577,116.0667,12813.0
2025-03-26 14:50:00,117.11,117.14,117.06,117.1,46059.0,116.0667,116.0965,116.0172,116.0568,46059.0
2025-03-26 14:55:00,117.1,117.15,117.05,117.15,7555.0,116.0568,116.1064,116.0073,116.1064,7555.0
2025-03-26 15:00:00,117.11,117.15,117.0,117.01,25822.0,116.0667,116.1064,115.9577,115.9676,25822.0
2025-03-26 15:05:00,117.01,117.14,117.0,117.11,12499.0,115.9676,116.0965,115.9577,116.0667,12499.0
2025-03-26 15:10:00,117.14,117.14,117.05,117.11,9163.0,116.0965,116.0965,116.0073,116.0667,9163.0
2025-03-26 15:15:00,117.11,117.12,116.96,116.96,11570.0,116.0667,116.0766,115.9181,115.9181,11570.0
2025-03-26 15:20:00,116.96,117.12,116.96,117.04,17638.0,115.9181,116.0766,115.9181,115.9974,17638.0
2025-03-26 15:25:00,117.04,117.08,117.0,117.07,19729.0,115.9974,116.037,115.9577,116.0271,19729.0
2025-03-26 15:30:00,117.07,117.21,116.97,117.01,28246.0,116.0271,116.1658,115.928,115.9676,28246.0
2025-03-26 15:35:00,116.99,117.17,116.98,117.1,21676.0,115.9478,116.1262,115.9379,116.0568,21676.0
2025-03-26 15:40:00,117.09,117.19,117.03,117.11,19877.0,116.0469,116.146,115.9874,116.0667,19877.0
2025-03-26 15:45:00,117.12,117.25,117.08,117.15,22148.0,116.0766,116.2055,116.037,116.1064,22148.0
2025-03-26 15:50:00,117.19,117.33,117.08,117.33,55747.0,116.146,116.2848,116.037,116.2848,55747.0
2025-03-26 15:55:00,117.31,117.32,117.06,117.12,165149.0,116.265,116.2749,116.0172,116.0766,165149.0
2025-03-27 09:30:00,117.87,117.87,117.15,117.61,34027.0,116.82,116.82,116.1064,116.5623,34027.0
2025-03-27 09:35:00,117.45,117.94,117.45,117.67,20018.0,116.4037,116.8893,116.4037,116.6217,20018.0
2025-03-27 09:40:00,117.67,117.7,117.44,117.55,20232.0,116.6217,116.6515,116.3938,116.5028,20232.0
2025-03-27 09:45:00,117.46,117.84,117.45,117.71,16225.0,116.4136,116.7902,116.4037,116.6614,16225.0
2025-03-27 09:50:00,117.71,117.79,117.56,117.62,32199.0,116.6614,116.7407,116.5127,116.5722,32199.0
2025-03-27 09:55:00,117.75,117.92,117.7,117.85,16840.0,116.701,116.8695,116.6515,116.8001,16840.0
2025-03-27 10:00:00,117.85,117.97,117.63,117.95,20085.0,116.8001,116.9191,116.5821,116.8993,20085.0
2025-03-27 10:05:00,117.97,118.14,117.93,118.12,26545.0,116.9191,117.0876,116.8794,117.0677,26545.0
2025-03-27 10:10:00,118.13,118.23,117.78,117.78,15262.0,117.0777,117.1768,116.7308,116.7308,15262.0
2025-03-27 10:15:00,117.76,117.99,117.7,117.94,19437.0,116.7109,116.9389,116.6515,116.8893,19437.0
2025-03-27 10:20:00,117.89,117.96,117.77,117.95,11281.0,116.8398,116.9092,116.7209,116.8993,11281.0
2025-03-27 10:25:00,117.92,117.92,117.65,117.66,8658.0,116.8695,116.8695,116.6019,116.6118,8658.0
2025-03-27 10:30:00,117.65,117.74,117.59,117.66,8867.0,116.6019,116.6911,116.5425,116.6118,8867.0
2025-03-27 10:35:00,117.66,117.74,117.57,117.68,9879.0,116.6118,116.6911,116.5226,116.6317,9879.0
2025-03-27 10:40:00,117.69,117.83,117.69,117.77,11170.0,116.6416,116.7803,116.6416,116.7209,11170.0
2025-03-27 10:45:00,117.73,117.83,117.73,117.83,6844.0,116.6812,116.7803,116.6812,116.7803,6844.0
2025-03-27 10:50:00,117.83,117.89,117.72,117.77,18894.0,116.7803,116.8398,116.6713,116.7209,18894.0
2025-03-27 10:55:00,117.75,117.75,117.6,117.71,46191.0,116.701,116.701,116.5524,116.6614,46191.0
2025-03-27 11:00:00,117.73,117.93,117.68,117.87,30099.0,116.6812,116.8794,116.6317,116.82,30099.0
2025-03-27 11:05:00,117.76,117.92,117.75,117.87,12720.0,116.7109,116.8695,116.701,116.82,12720.0
2025-03-27 11:10:00,117.88,117.89,117.83,117.85,12615.0,116.8299,116.8398,116.7803,116.8001,12615.0
2025-03-27 11:15:00,117.85,117.92,117.85,117.86,15433.0,116.8001,116.8695,116.8001,116.8101,15433.0
2025-03-27 11:20:00,117.86,117.88,117.81,117.83,10992.0,116.8101,116.8299,116.7605,116.7803,10992.0
2025-03-27 11:25:00,117.83,117.92,117.74,117.9,17536.0,116.7803,116.8695,116.6911,116.8497,17536.0
2025-03-27 11:30:00,117.89,117.96,117.85,117.86,13154.0,116.8398,116.9092,116.8001,116.8101,13154.0
2025-03-27 11:35:00,117.89,117.89,117.78,117.86,12566.0,116.8398,116.8398,116.7308,116.8101,12566.0
2025-03-27 11:40:00,117.83,117.83,117.62,117.62,9436.0,116.7803,116.7803,116.5722,116.5722,9436.0
2025-03-27 11:45:00,117.69,117.75,117.59,117.63,12286.0,116.6416,116.701,116.5425,116.5821,12286.0
2025-03-27 11:50:00,117.6,117.66,117.51,117.53,9213.0,116.5524,116.6118,116.4632,116.483,9213.0
2025-03-27 11:55:00,117.51,117.6,117.41,117.6,5618.0,116.4632,116.5524,116.3641,116.5524,5618.0
2025-03-27 12:00:00,117.58,117.6,117.41,117.48,4621.0,116.5326,116.5524,116.3641,116.4334,4621.0
2025-03-27 12:05:00,117.49,117.58,117.41,117.41,5406.0,116.4434,116.5326,116.3641,116.3641,5406.0
2025-03-27 12:10:00,117.39,117.39,117.23,117.23,8087.0,116.3442,116.3442,116.1857,116.1857,8087.0
2025-03-27 12:15:00,117.23,117.28,117.14,117.18,7727.0,116.1857,116.2352,116.0965,116.1361,7727.0
2025-03-27 12:20:00,117.17,117.26,117.17,117.23,5109.0,116.1262,116.2154,116.1262,116.1857,5109.0
2025-03-27 12:25:00,117.26,117.3,117.22,117.29,4142.0,116.2154,116.255,116.1758,116.2451,4142.0
2025-03-27 12:30:00,117.31,117.37,117.22,117.25,7974.0,116.265,116.3244,116.1758,116.2055,7974.0
2025-03-27 12:35:00,117.25,117.25,117.17,117.22,6025.0,116.2055,116.2055,116.1262,116.1758,6025.0
2025-03-27 12:40:00,117.21,117.26,117.18,117.23,8104.0,116.1658,116.2154,116.1361,116.1857,8104.0
2025-03-27 12:45:00,117.24,117.28,117.19,117.22,4833.0,116.1956,116.2352,116.146,116.1758,4833.0
2025-03-27 12:50:00,117.22,117.24,117.15,117.23,14523.0,116.1758,116.1956,116.1064,116.1857,14523.0
2025-03-27 12:55:00,117.26,117.31,117.22,117.31,7559.0,116.2154,116.265,116.1758,116.265,7559.0
2025-03-27 13:00:00,117.3,117.46,117.26,117.45,7714.0,116.255,116.4136,116.2154,116.4037,7714.0
2025-03-27 13:05:00,117.45,117.55,117.43,117.52,5410.0,116.4037,116.5028,116.3839,116.4731,5410.0
2025-03-27 13:10:00,117.52,117.56,117.46,117.48,6826.0,116.4731,116.5127,116.4136,116.4334,6826.0
2025-03-27 13:15:00,117.48,117.5,117.37,117.37,8854.0,116.4334,116.4533,116.3244,116.3244,8854.0
2025-03-27 13:20:00,117.38,117.43,117.36,117.4,4913.0,116.3343,116.3839,116.3145,116.3542,4913.0
2025-03-27 13:25:00,117.39,117.41,117.35,117.41,6019.0,116.3442,116.3641,116.3046,116.3641,6019.0
2025-03-27 13:30:00,117.41,117.43,117.39,117.41,6445.0,116.3641,116.3839,116.3442,116.3641,6445.0
2025-03-27 13:35:00,117.42,117.5,117.41,117.45,4410.0,116.374,116.4533,116.3641,116.4037,4410.0
2025-03-27 13:40:00,117.44,117.46,117.3,117.31,4742.0,116.3938,116.4136,116.255,116.265,4742.0
2025-03-27 13:45:00,117.33,117.43,117.3,117.42,5558.0,116.2848,116.3839,116.255,116.374,5558.0
2025-03-27 13:50:00,117.44,117.46,117.34,117.4,13338.0,116.3938,116.4136,116.2947,116.3542,13338.0
2025-03-27 13:55:00,117.38,117.4,117.22,117.22,3592.0,116.3343,116.3542,116.1758,116.1758,3592.0
2025-03-27 14:00:00,117.25,117.36,117.24,117.34,6313.0,116.2055,116.3145,116.1956,116.2947,6313.0
2025-03-27 14:05:00,117.32,117.43,117.32,117.41,8106.0,116.2749,116.3839,116.2749,116.3641,8106.0
2025-03-27 14:10:00,117.43,117.55,117.41,117.52,4579.0,116.3839,116.5028,116.3641,116.4731,4579.0
2025-03-27 14:15:00,117.52,117.54,117.46,117.5,4161.0,116.4731,116.4929,116.4136,116.4533,4161.0
2025-03-27 14:20:00,117.49,117.49,117.39,117.39,3434.0,116.4434,116.4434,116.3442,116.3442,3434.0
2025-03-27 14:25:00,117.34,117.4,117.33,117.4,7242.0,116.2947,116.3542,116.2848,116.3542,7242.0
2025-03-27 14:30:00,117.4,117.45,117.35,117.39,9468.0,116.3542,116.4037,116.3046,116.3442,9468.0
2025-03-27 14:35:00,117.39,117.47,117.37,117.4,5460.0,116.3442,116.4235,116.3244,116.3542,5460.0
2025-03-27 14:40:00,117.42,117.42,117.3,117.34,5054.0,116.374,116.374,116.255,116.2947,5054.0
2025-03-27 14:45:00,117.34,117.39,117.29,117.3,7599.0,116.2947,116.3442,116.2451,116.255,7599.0
2025-03-27 14:50:00,117.32,117.32,117.2,117.24,4585.0,116.2749,116.2749,116.1559,116.1956,4585.0
2025-03-27 14:55:00,117.26,117.26,117.1,117.13,9994.0,116.2154,116.2154,116.0568,116.0866,9994.0
2025-03-27 15:00:00,117.14,117.35,117.14,117.35,9550.0,116.0965,116.3046,116.0965,116.3046,9550.0
2025-03-27 15:05:00,117.35,117.48,117.3,117.48,9368.0,116.3046,116.4334,116.255,116.4334,9368.0
2025-03-27 15:10:00,117.48,117.48,117.33,117.34,13722.0,116.4334,116.4334,116.2848,116.2947,13722.0
2025-03-27 15:15:00,117.34,117.55,117.34,117.52,14412.0,116.2947,116.5028,116.2947,116.4731,14412.0
2025-03-27 15:20:00,117.5,117.57,117.44,117.55,8406.0,116.4533,116.5226,116.3938,116.5028,8406.0
2025-03-27 15:25:00,117.56,117.6,117.54,117.6,14021.0,116.5127,116.5524,116.4929,116.5524,14021.0
2025-03-27 15:30:00,117.62,117.62,117.49,117.59,15347.0,116.5722,116.5722,116.4434,116.5425,15347.0
2025-03-27 15:35:00,117.57,117.6,117.55,117.55,9468.0,116.5226,116.5524,116.5028,116.5028,9468.0
2025-03-27 15:40:00,117.57,117.67,117.51,117.6,15296.0,116.5226,116.6217,116.4632,116.5524,15296.0
2025-03-27 15:45:00,117.6,117.64,117.52,117.62,17379.0,116.5524,116.592,116.4731,116.5722,17379.0
2025-03-27 15:50:00,117.65,117.73,117.44,117.73,45665.0,116.6019,116.6812,116.3938,116.6812,45665.0
2025-03-27 15:55:00,117.71,117.74,117.53,117.62,217688.0,116.6614,116.6911,116.483,116.5722,217688.0
2025-03-28 09:30:00,118.68,118.7,117.64,118.31,69321.0,117.6228,117.6426,116.592,117.256,69321.0
2025-03-28 09:35:00,118.15,118.37,117.91,118.26,9580.0,117.0975,117.3155,116.8596,117.2065,9580.0
2025-03-28 09:40:00,118.17,118.32,118.08,118.11,14057.0,117.1173,117.266,117.0281,117.0578,14057.0
2025-03-28 09:45:00,118.14,118.2,117.75,117.87,7417.0,117.0876,117.147,116.701,116.82,7417.0
2025-03-28 09:50:00,117.78,118.23,117.73,118.23,14502.0,116.7308,117.1768,116.6812,117.1768,14502.0
2025-03-28 09:55:00,118.2,118.2,117.97,118.06,13670.0,117.147,117.147,116.9191,117.0083,13670.0
2025-03-28 10:00:00,117.95,118.23,117.86,118.13,18387.0,116.8993,117.1768,116.8101,117.0777,18387.0
2025-03-28 10:05:00,118.18,118.53,118.09,118.48,16640.0,117.1272,117.4741,117.038,117.4245,16640.0
2025-03-28 10:10:00,118.44,118.62,118.39,118.54,16151.0,117.3849,117.5633,117.3353,117.484,16151.0
2025-03-28 10:15:00,118.53,118.77,118.46,118.67,27899.0,117.4741,117.7119,117.4047,117.6128,27899.0
2025-03-28 10:20:00,118.7,118.7,118.61,118.69,10013.0,117.6426,117.6426,117.5534,117.6327,10013.0
2025-03-28 10:25:00,118.61,118.88,118.61,118.83,15953.0,117.5534,117.821,117.5534,117.7714,15953.0
2025-03-28 10:30:00,118.87,118.95,118.61,118.7,22058.0,117.8111,117.8903,117.5534,117.6426,22058.0
2025-03-28 10:35:00,118.73,118.81,118.58,118.65,14505.0,117.6723,117.7516,117.5236,117.593,14505.0
2025-03-28 10:40:00,118.65,118.85,118.64,118.79,12223.0,117.593,117.7912,117.5831,117.7318,12223.0
2025-03-28 10:45:00,118.76,118.82,118.65,118.81,10703.0,117.702,117.7615,117.593,117.7516,10703.0
2025-03-28 10:50:00,118.79,118.91,118.71,118.89,15201.0,117.7318,117.8507,117.6525,117.8309,15201.0
2025-03-28 10:55:00,118.91,119.1,118.88,119.09,15919.0,117.8507,118.039,117.821,118.0291,15919.0
2025-03-28 11:00:00,119.09,119.09,118.92,119.04,17057.0,118.0291,118.0291,117.8606,117.9795,17057.0
2025-03-28 11:05:00,119.05,119.28,119.01,119.16,32947.0,117.9895,118.2174,117.9498,118.0985,32947.0
2025-03-28 11:10:00,119.16,119.2,119.02,119.2,27940.0,118.0985,118.1381,117.9597,118.1381,27940.0
2025-03-28 11:15:00,119.2,119.25,119.1,119.17,23331.0,118.1381,118.1877,118.039,118.1084,23331.0
2025-03-28 11:20:00,119.15,119.2,119.02,119.14,37110.0,118.0886,118.1381,117.9597,118.0787,37110.0
2025-03-28 11:25:00,119.13,119.28,119.11,119.28,18375.0,118.0687,118.2174,118.0489,118.2174,18375.0
2025-03-28 11:30:00,119.29,119.42,119.22,119.38,27012.0,118.2273,118.3562,118.1579,118.3165,27012.0
2025-03-28 11:35:00,119.38,119.4,119.3,119.35,35584.0,118.3165,118.3363,118.2372,118.2868,35584.0
2025-03-28 11:40:00,119.37,119.37,119.24,119.26,18377.0,118.3066,118.3066,118.1778,118.1976,18377.0
2025-03-28 11:45:00,119.23,119.4,119.18,119.27,18420.0,118.1679,118.3363,118.1183,118.2075,18420.0
2025-03-28 11:50:00,119.25,119.34,119.19,119.34,29115.0,118.1877,118.2769,118.1282,118.2769,29115.0
2025-03-28 11:55:00,119.35,119.4,119.28,119.37,11326.0,118.2868,118.3363,118.2174,118.3066,11326.0
2025-03-28 12:00:00,119.36,119.44,119.3,119.31,23653.0,118.2967,118.376,118.2372,118.2471,23653.0
2025-03-28 12:05:00,119.29,119.4,119.2,119.36,19442.0,118.2273,118.3363,118.1381,118.2967,19442.0
2025-03-28 12:10:00,119.36,119.41,119.28,119.39,12364.0,118.2967,118.3462,118.2174,118.3264,12364.0
2025-03-28 12:15:00,119.39,119.4,119.26,119.38,13366.0,118.3264,118.3363,118.1976,118.3165,13366.0
2025-03-28 12:20:00,119.38,119.43,119.37,119.42,11226.0,118.3165,118.3661,118.3066,118.3562,11226.0
2025-03-28 12:25:00,119.42,119.43,119.17,119.18,14623.0,118.3562,118.3661,118.1084,118.1183,14623.0
2025-03-28 12:30:00,119.19,119.22,119.04,119.06,6248.0,118.1282,118.1579,117.9795,117.9994,6248.0
2025-03-28 12:35:00,119.08,119.11,119.02,119.03,9213.0,118.0192,118.0489,117.9597,117.9696,9213.0
2025-03-28 12:40:00,119.03,119.07,118.95,118.96,9772.0,117.9696,118.0093,117.8903,117.9003,9772.0
2025-03-28 12:45:00,118.97,119.07,118.97,119.04,7978.0,117.9102,118.0093,117.9102,117.9795,7978.0
2025-03-28 12:50:00,119.04,119.1,119.0,119.07,6678.0,117.9795,118.039,117.9399,118.0093,6678.0
2025-03-28 12:55:00,119.07,119.07,118.91,118.94,12615.0,118.0093,118.0093,117.8507,117.8804,12615.0
2025-03-28 13:00:00,118.94,119.05,118.92,118.92,9159.0,117.8804,117.9895,117.8606,117.8606,9159.0
2025-03-28 13:05:00,118.94,119.04,118.9,119.01,8179.0,117.8804,117.9795,117.8408,117.9498,8179.0
2025-03-28 13:10:00,119.03,119.05,118.97,118.98,13564.0,117.9696,117.9895,117.9102,117.9201,13564.0
2025-03-28 13:15:00,118.98,119.09,118.9,119.03,10804.0,117.9201,118.0291,117.8408,117.9696,10804.0
2025-03-28 13:20:00,119.01,119.18,119.01,119.1,23089.0,117.9498,118.1183,117.9498,118.039,23089.0
2025-03-28 13:25:00,119.1,119.22,119.09,119.21,16407.0,118.039,118.1579,118.0291,118.148,16407.0
2025-03-28 13:30:00,119.22,119.26,119.14,119.23,13060.0,118.1579,118.1976,118.0787,118.1679,13060.0
2025-03-28 13:35:00,119.24,119.33,119.21,119.23,17676.0,118.1778,118.267,118.148,118.1679,17676.0
2025-03-28 13:40:00,119.23,119.28,119.15,119.27,9102.0,118.1679,118.2174,118.0886,118.2075,9102.0
2025-03-28 13:45:00,119.27,119.28,119.19,119.23,16308.0,118.2075,118.2174,118.1282,118.1679,16308.0
2025-03-28 13:50:00,119.23,119.29,119.21,119.24,10640.0,118.1679,118.2273,118.148,118.1778,10640.0
2025-03-28 13:55:00,119.25,119.36,119.23,119.35,9796.0,118.1877,118.2967,118.1679,118.2868,9796.0
2025-03-28 14:00:00,119.35,119.51,119.35,119.42,62380.0,118.2868,118.4454,118.2868,118.3562,62380.0
2025-03-28 14:05:00,119.41,119.41,119.17,119.35,104428.0,118.3462,118.3462,118.1084,118.2868,104428.0
2025-03-28 14:10:00,119.36,119.44,119.19,119.28,30338.0,118.2967,118.376,118.1282,118.2174,30338.0
2025-03-28 14:15:00,119.28,119.3,119.14,119.26,46060.0,118.2174,118.2372,118.0787,118.1976,46060.0
2025-03-28 14:20:00,119.26,119.32,119.22,119.26,27834.0,118.1976,118.257,118.1579,118.1976,27834.0
2025-03-28 14:25:00,119.27,119.35,119.23,119.33,23712.0,118.2075,118.2868,118.1679,118.267,23712.0
2025-03-28 14:30:00,119.34,119.36,119.27,119.32,27168.0,118.2769,118.2967,118.2075,118.257,27168.0
2025-03-28 14:35:00,119.33,119.33,119.17,119.31,39132.0,118.267,118.267,118.1084,118.2471,39132.0
2025-03-28 14:40:00,119.31,119.43,119.31,119.38,19082.0,118.2471,118.3661,118.2471,118.3165,19082.0
2025-03-28 14:45:00,119.4,119.56,119.4,119.55,27159.0,118.3363,118.4949,118.3363,118.485,27159.0
2025-03-28 14:50:00,119.56,119.66,119.53,119.59,29062.0,118.4949,118.594,118.4652,118.5246,29062.0
2025-03-28 14:55:00,119.6,119.78,119.6,119.72,37295.0,118.5346,118.713,118.5346,118.6535,37295.0
2025-03-28 15:00:00,119.72,119.78,119.62,119.62,30525.0,118.6535,118.713,118.5544,118.5544,30525.0
2025-03-28 15:05:00,119.63,119.75,119.6,119.7,32030.0,118.5643,118.6832,118.5346,118.6337,32030.0
2025-03-28 15:10:00,119.7,119.75,119.58,119.68,57265.0,118.6337,118.6832,118.5147,118.6138,57265.0
2025-03-28 15:15:00,119.67,119.71,119.62,119.71,41442.0,118.6039,118.6436,118.5544,118.6436,41442.0
2025-03-28 15:20:00,119.73,119.79,119.69,119.76,40733.0,118.6634,118.7229,118.6238,118.6931,40733.0
2025-03-28 15:25:00,119.75,119.79,119.7,119.74,42287.0,118.6832,118.7229,118.6337,118.6733,42287.0
2025-03-28 15:30:00,119.71,119.91,119.63,119.89,76575.0,118.6436,118.8418,118.5643,118.822,76575.0
2025-03-28 15:35:00,119.88,119.92,119.7,119.72,61102.0,118.8121,118.8517,118.6337,118.6535,61102.0
2025-03-28 15:40:00,119.72,119.94,119.69,119.7,54380.0,118.6535,118.8715,118.6238,118.6337,54380.0
2025-03-28 15:45:00,119.73,119.93,119.69,119.92,52556.0,118.6634,118.8616,118.6238,118.8517,52556.0
2025-03-28 15:50:00,119.91,119.96,119.71,119.77,96885.0,118.8418,118.8913,118.6436,118.703,96885.0
2025-03-28 15:55:00,119.73,119.78,119.33,119.41,284534.0,118.6634,118.713,118.267,118.3462,284534.0
2025-03-31 09:30:00,120.3,122.39,120.17,122.32,118142.0,119.2283,121.2997,119.0995,121.2303,118142.0
2025-03-31 09:35:00,122.18,122.23,121.06,121.44,75716.0,121.0916,121.1411,119.9815,120.3582,75716.0
2025-03-31 09:40:00,121.48,122.31,121.05,122.21,122430.0,120.3978,121.2204,119.9716,121.1213,122430.0
2025-03-31 09:45:00,122.15,122.36,121.28,121.4,86453.0,121.0618,121.27,120.1996,120.3185,86453.0
2025-03-31 09:50:00,121.4,121.77,121.3,121.54,70626.0,120.3185,120.6852,120.2194,120.4573,70626.0
2025-03-31 09:55:00,121.52,121.59,121.06,121.51,79762.0,120.4375,120.5068,119.9815,120.4275,79762.0
2025-03-31 10:00:00,121.51,121.57,120.82,121.28,115430.0,120.4275,120.487,119.7437,120.1996,115430.0
2025-03-31 10:05:00,121.33,121.4,120.96,121.06,42018.0,120.2491,120.3185,119.8824,119.9815,42018.0
2025-03-31 10:10:00,121.07,121.07,120.87,121.06,41251.0,119.9915,119.9915,119.7932,119.9815,41251.0
2025-03-31 10:15:00,121.1,121.33,120.94,121.32,45965.0,120.0212,120.2491,119.8626,120.2392,45965.0
2025-03-31 10:20:00,121.33,121.7,121.21,121.62,33153.0,120.2491,120.6158,120.1302,120.5366,33153.0
2025-03-31 10:25:00,121.67,122.07,121.62,122.05,35844.0,120.5861,120.9826,120.5366,120.9627,35844.0
2025-03-31 10:30:00,122.02,122.15,121.84,121.88,36011.0,120.933,121.0618,120.7546,120.7942,36011.0
2025-03-31 10:35:00,121.88,122.18,121.88,122.14,32597.0,120.7942,121.0916,120.7942,121.0519,32597.0
2025-03-31 10:40:00,122.17,122.35,121.97,122.32,42583.0,121.0817,121.2601,120.8834,121.2303,42583.0
2025-03-31 10:45:00,122.32,122.5,122.32,122.37,74158.0,121.2303,121.4087,121.2303,121.2799,74158.0
2025-03-31 10:50:00,122.38,122.38,122.09,122.11,29789.0,121.2898,121.2898,121.0024,121.0222,29789.0
2025-03-31 10:55:00,122.09,122.23,122.06,122.16,26219.0,121.0024,121.1411,120.9726,121.0717,26219.0
2025-03-31 11:00:00,122.14,122.2,121.99,122.19,20430.0,121.0519,121.1114,120.9033,121.1015,20430.0
2025-03-31 11:05:00,122.18,122.18,121.95,122.13,23565.0,121.0916,121.0916,120.8636,121.042,23565.0
2025-03-31 11:10:00,122.15,122.22,122.03,122.22,12619.0,121.0618,121.1312,120.9429,121.1312,12619.0
2025-03-31 11:15:00,122.22,122.26,121.88,121.96,30517.0,121.1312,121.1709,120.7942,120.8735,30517.0
2025-03-31 11:20:00,121.95,121.97,121.56,121.6,22031.0,120.8636,120.8834,120.4771,120.5167,22031.0
2025-03-31 11:25:00,121.6,121.75,121.44,121.63,22847.0,120.5167,120.6654,120.3582,120.5465,22847.0
2025-03-31 11:30:00,121.62,121.7,121.55,121.58,21390.0,120.5366,120.6158,120.4672,120.4969,21390.0
2025-03-31 11:35:00,121.59,121.59,121.35,121.42,26684.0,120.5068,120.5068,120.269,120.3383,26684.0
2025-03-31 11:40:00,121.41,121.46,121.31,121.35,23433.0,120.3284,120.378,120.2293,120.269,23433.0
2025-03-31 11:45:00,121.34,121.52,121.33,121.4,38576.0,120.2591,120.4375,120.2491,120.3185,38576.0
2025-03-31 11:50:00,121.39,121.5,121.26,121.26,24675.0,120.3086,120.4176,120.1798,120.1798,24675.0
2025-03-31 11:55:00,121.25,121.35,121.24,121.33,37683.0,120.1699,120.269,120.1599,120.2491,37683.0
2025-03-31 12:00:00,121.34,121.38,121.17,121.25,18125.0,120.2591,120.2987,120.0906,120.1699,18125.0
2025-03-31 12:05:00,121.27,121.34,121.23,121.27,18298.0,120.1897,120.2591,120.15,120.1897,18298.0
2025-03-31 12:10:00,121.27,121.31,121.2,121.31,40033.0,120.1897,120.2293,120.1203,120.2293,40033.0
2025-03-31 12:15:00,121.3,121.31,120.96,120.99,33652.0,120.2194,120.2293,119.8824,119.9122,33652.0
2025-03-31 12:20:00,120.98,121.12,120.85,121.07,25296.0,119.9023,120.041,119.7734,119.9915,25296.0
2025-03-31 12:25:00,121.09,121.24,121.02,121.06,28123.0,120.0113,120.1599,119.9419,119.9815,28123.0
2025-03-31 12:30:00,121.06,121.09,121.0,121.01,20043.0,119.9815,120.0113,119.9221,119.932,20043.0
2025-03-31 12:35:00,121.01,121.02,120.8,120.97,83573.0,119.932,119.9419,119.7239,119.8924,83573.0
2025-03-31 12:40:00,120.95,120.95,120.83,120.88,38255.0,119.8725,119.8725,119.7536,119.8032,38255.0
2025-03-31 12:45:00,120.88,121.02,120.88,120.95,20714.0,119.8032,119.9419,119.8032,119.8725,20714.0
2025-03-31 12:50:00,120.94,121.0,120.88,120.88,15996.0,119.8626,119.9221,119.8032,119.8032,15996.0
2025-03-31 12:55:00,120.89,120.9,120.73,120.9,20934.0,119.8131,119.823,119.6545,119.823,20934.0
2025-03-31 13:00:00,120.9,120.9,120.56,120.63,19695.0,119.823,119.823,119.486,119.5554,19695.0
2025-03-31 13:05:00,120.64,120.71,120.54,120.68,17187.0,119.5653,119.6347,119.4662,119.6049,17187.0
2025-03-31 13:10:00,120.69,120.73,120.62,120.7,15389.0,119.6148,119.6545,119.5455,119.6248,15389.0
2025-03-31 13:15:00,120.7,120.76,120.63,120.63,15976.0,119.6248,119.6842,119.5554,119.5554,15976.0
2025-03-31 13:20:00,120.64,120.68,120.52,120.55,15767.0,119.5653,119.6049,119.4464,119.4761,15767.0
2025-03-31 13:25:00,120.55,120.61,120.52,120.52,18165.0,119.4761,119.5356,119.4464,119.4464,18165.0
2025-03-31 13:30:00,120.52,120.74,120.52,120.74,17550.0,119.4464,119.6644,119.4464,119.6644,17550.0
2025-03-31 13:35:00,120.77,120.82,120.69,120.72,17061.0,119.6941,119.7437,119.6148,119.6446,17061.0
2025-03-31 13:40:00,120.72,120.76,120.66,120.66,9839.0,119.6446,119.6842,119.5851,119.5851,9839.0
2025-03-31 13:45:00,120.67,120.8,120.66,120.8,12095.0,119.595,119.7239,119.5851,119.7239,12095.0
2025-03-31 13:50:00,120.82,120.92,120.79,120.9,21124.0,119.7437,119.8428,119.714,119.823,21124.0
2025-03-31 13:55:00,120.91,120.91,120.8,120.85,17835.0,119.8329,119.8329,119.7239,119.7734,17835.0
2025-03-31 14:00:00,120.87,121.18,120.87,121.14,25937.0,119.7932,120.1005,119.7932,120.0608,25937.0
2025-03-31 14:05:00,121.14,121.32,121.07,121.32,19722.0,120.0608,120.2392,119.9915,120.2392,19722.0
2025-03-31 14:10:00,121.33,121.45,121.29,121.36,26658.0,120.2491,120.3681,120.2095,120.2789,26658.0
2025-03-31 14:15:00,121.38,121.42,121.33,121.33,25574.0,120.2987,120.3383,120.2491,120.2491,25574.0
2025-03-31 14:20:00,121.35,121.49,121.35,121.48,22438.0,120.269,120.4077,120.269,120.3978,22438.0
2025-03-31 14:25:00,121.48,121.57,121.44,121.53,33520.0,120.3978,120.487,120.3582,120.4474,33520.0
2025-03-31 14:30:00,121.53,121.67,121.53,121.61,39564.0,120.4474,120.5861,120.4474,120.5266,39564.0
2025-03-31 14:35:00,121.61,121.64,121.51,121.59,36440.0,120.5266,120.5564,120.4275,120.5068,36440.0
2025-03-31 14:40:00,121.6,121.68,121.53,121.55,31145.0,120.5167,120.596,120.4474,120.4672,31145.0
2025-03-31 14:45:00,121.56,121.58,121.44,121.46,44706.0,120.4771,120.4969,120.3582,120.378,44706.0
2025-03-31 14:50:00,121.46,121.62,121.38,121.62,52274.0,120.378,120.5366,120.2987,120.5366,52274.0
2025-03-31 14:55:00,121.62,121.67,121.55,121.56,32475.0,120.5366,120.5861,120.4672,120.4771,32475.0
2025-03-31 15:00:00,121.54,121.68,121.5,121.5,40674.0,120.4573,120.596,120.4176,120.4176,40674.0
2025-03-31 15:05:00,121.51,121.8,121.5,121.74,28901.0,120.4275,120.715,120.4176,120.6555,28901.0
2025-03-31 15:10:00,121.75,121.76,121.57,121.73,39971.0,120.6654,120.6753,120.487,120.6456,39971.0
2025-03-31 15:15:00,121.73,121.79,121.53,121.65,82940.0,120.6456,120.705,120.4474,120.5663,82940.0
2025-03-31 15:20:00,121.67,121.97,121.65,121.93,49905.0,120.5861,120.8834,120.5663,120.8438,49905.0
2025-03-31 15:25:00,121.93,121.98,121.85,121.95,31543.0,120.8438,120.8934,120.7645,120.8636,31543.0
2025-03-31 15:30:00,121.96,122.01,121.87,122.01,62403.0,120.8735,120.9231,120.7843,120.9231,62403.0
2025-03-31 15:35:00,122.01,122.06,121.89,121.95,42613.0,120.9231,120.9726,120.8042,120.8636,42613.0
2025-03-31 15:40:00,121.95,122.2,121.94,122.15,57474.0,120.8636,121.1114,120.8537,121.0618,57474.0
2025-03-31 15:45:00,122.14,122.18,121.95,122.02,66377.0,121.0519,121.0916,120.8636,120.933,66377.0
2025-03-31 15:50:00,122.03,122.04,121.7,121.94,109332.0,120.9429,120.9528,120.6158,120.8537,109332.0
2025-03-31 15:55:00,121.94,122.09,121.8,121.97,288372.0,120.8537,121.0024,120.715,120.8834,288372.0
2025-04-01 09:30:00,122.04,122.04,120.98,121.9,63265.0,120.9528,120.9528,119.9023,120.8141,63265.0
2025-04-01 09:35:00,121.79,121.99,121.45,121.73,25971.0,120.705,120.9033,120.3681,120.6456,25971.0
2025-04-01 09:40:00,121.72,121.81,121.24,121.47,15752.0,120.6357,120.7249,120.1599,120.3879,15752.0
2025-04-01 09:45:00,121.54,121.84,121.46,121.8,14253.0,120.4573,120.7546,120.378,120.715,14253.0
2025-04-01 09:50:00,121.8,121.97,121.8,121.95,25705.0,120.715,120.8834,120.715,120.8636,25705.0
2025-04-01 09:55:00,121.9,122.02,121.55,121.55,14067.0,120.8141,120.933,120.4672,120.4672,14067.0
2025-04-01 10:00:00,121.63,121.92,121.47,121.61,19853.0,120.5465,120.8339,120.3879,120.5266,19853.0
2025-04-01 10:05:00,121.6,121.69,121.2,121.2,14391.0,120.5167,120.6059,120.1203,120.1203,14391.0
2025-04-01 10:10:00,121.15,121.28,121.06,121.17,22701.0,120.0707,120.1996,119.9815,120.0906,22701.0
2025-04-01 10:15:00,121.16,121.17,120.99,121.11,14330.0,120.0807,120.0906,119.9122,120.0311,14330.0
2025-04-01 10:20:00,121.09,121.3,121.05,121.1,11236.0,120.0113,120.2194,119.9716,120.0212,11236.0
2025-04-01 10:25:00,121.1,121.1,120.93,120.93,32042.0,120.0212,120.0212,119.8527,119.8527,32042.0
2025-04-01 10:30:00,120.93,121.06,120.89,121.06,12828.0,119.8527,119.9815,119.8131,119.9815,12828.0
2025-04-01 10:35:00,121.08,121.27,120.95,121.23,23132.0,120.0014,120.1897,119.8725,120.15,23132.0
2025-04-01 10:40:00,121.2,121.34,121.15,121.15,25549.0,120.1203,120.2591,120.0707,120.0707,25549.0
2025-04-01 10:45:00,121.16,121.26,121.12,121.22,9591.0,120.0807,120.1798,120.041,120.1401,9591.0
2025-04-01 10:50:00,121.19,121.39,121.17,121.36,35908.0,120.1104,120.3086,120.0906,120.2789,35908.0
2025-04-01 10:55:00,121.35,121.41,121.27,121.27,20205.0,120.269,120.3284,120.1897,120.1897,20205.0
2025-04-01 11:00:00,121.25,121.3,121.19,121.27,7804.0,120.1699,120.2194,120.1104,120.1897,7804.0
2025-04-01 11:05:00,121.27,121.32,121.16,121.25,35445.0,120.1897,120.2392,120.0807,120.1699,35445.0
2025-04-01 11:10:00,121.27,121.39,121.26,121.33,4255.0,120.1897,120.3086,120.1798,120.2491,4255.0
2025-04-01 11:15:00,121.3,121.39,121.21,121.21,6424.0,120.2194,120.3086,120.1302,120.1302,6424.0
2025-04-01 11:20:00,121.26,121.28,121.16,121.26,5200.0,120.1798,120.1996,120.0807,120.1798,5200.0
2025-04-01 11:25:00,121.26,121.41,121.25,121.34,8947.0,120.1798,120.3284,120.1699,120.2591,8947.0
2025-04-01 11:30:00,121.27,121.3,121.1,121.11,11443.0,120.1897,120.2194,120.0212,120.0311,11443.0
2025-04-01 11:35:00,121.12,121.34,121.1,121.34,26183.0,120.041,120.2591,120.0212,120.2591,26183.0
2025-04-01 11:40:00,121.33,121.41,121.25,121.39,12512.0,120.2491,120.3284,120.1699,120.3086,12512.0
2025-04-01 11:45:00,121.39,121.39,121.29,121.36,16308.0,120.3086,120.3086,120.2095,120.2789,16308.0
2025-04-01 11:50:00,121.4,121.42,121.28,121.32,14757.0,120.3185,120.3383,120.1996,120.2392,14757.0
2025-04-01 11:55:00,121.34,121.49,121.29,121.45,26639.0,120.2591,120.4077,120.2095,120.3681,26639.0
2025-04-01 12:00:00,121.47,121.69,121.45,121.67,18960.0,120.3879,120.6059,120.3681,120.5861,18960.0
2025-04-01 12:05:00,121.66,121.83,121.65,121.65,5836.0,120.5762,120.7447,120.5663,120.5663,5836.0
2025-04-01 12:10:00,121.63,121.71,121.57,121.68,7206.0,120.5465,120.6258,120.487,120.596,7206.0
2025-04-01 12:15:00,121.68,121.7,121.56,121.59,4409.0,120.596,120.6158,120.4771,120.5068,4409.0
2025-04-01 12:20:00,121.59,121.65,121.45,121.48,17644.0,120.5068,120.5663,120.3681,120.3978,17644.0
2025-04-01 12:25:00,121.47,121.52,121.17,121.17,6020.0,120.3879,120.4375,120.0906,120.0906,6020.0
2025-04-01 12:30:00,121.16,121.37,121.14,121.28,15479.0,120.0807,120.2888,120.0608,120.1996,15479.0
2025-04-01 12:35:00,121.26,121.31,121.16,121.25,11455.0,120.1798,120.2293,120.0807,120.1699,11455.0
2025-04-01 12:40:00,121.2,121.34,121.19,121.33,10952.0,120.1203,120.2591,120.1104,120.2491,10952.0
2025-04-01 12:45:00,121.32,121.35,121.16,121.19,6747.0,120.2392,120.269,120.0807,120.1104,6747.0
2025-04-01 12:50:00,121.16,121.24,121.08,121.09,36318.0,120.0807,120.1599,120.0014,120.0113,36318.0
2025-04-01 12:55:00,121.12,121.23,121.12,121.16,8224.0,120.041,120.15,120.041,120.0807,8224.0
2025-04-01 13:00:00,121.18,121.23,121.09,121.09,18458.0,120.1005,120.15,120.0113,120.0113,18458.0
2025-04-01 13:05:00,121.1,121.11,120.95,121.09,11308.0,120.0212,120.0311,119.8725,120.0113,11308.0
2025-04-01 13:10:00,121.09,121.17,121.06,121.09,4600.0,120.0113,120.0906,119.9815,120.0113,4600.0
2025-04-01 13:15:00,121.09,121.1,121.01,121.08,6717.0,120.0113,120.0212,119.932,120.0014,6717.0
2025-04-01 13:20:00,121.04,121.07,120.97,121.01,6416.0,119.9617,119.9915,119.8924,119.932,6416.0
2025-04-01 13:25:00,121.0,121.0,120.8,120.93,12898.0,119.9221,119.9221,119.7239,119.8527,12898.0
2025-04-01 13:30:00,120.9,120.92,120.78,120.81,6176.0,119.823,119.8428,119.704,119.7338,6176.0
2025-04-01 13:35:00,120.78,120.85,120.76,120.84,6600.0,119.704,119.7734,119.6842,119.7635,6600.0
2025-04-01 13:40:00,120.84,120.91,120.82,120.87,16033.0,119.7635,119.8329,119.7437,119.7932,16033.0
2025-04-01 13:45:00,120.89,120.94,120.89,120.94,5289.0,119.8131,119.8626,119.8131,119.8626,5289.0
2025-04-01 13:50:00,120.96,121.01,120.91,120.92,18109.0,119.8824,119.932,119.8329,119.8428,18109.0
2025-04-01 13:55:00,120.91,120.98,120.9,120.98,4991.0,119.8329,119.9023,119.823,119.9023,4991.0
2025-04-01 14:00:00,120.94,120.98,120.85,120.98,11514.0,119.8626,119.9023,119.7734,119.9023,11514.0
2025-04-01 14:05:00,120.98,121.02,120.93,120.99,9196.0,119.9023,119.9419,119.8527,119.9122,9196.0
2025-04-01 14:10:00,121.03,121.06,120.95,120.97,6546.0,119.9518,119.9815,119.8725,119.8924,6546.0
2025-04-01 14:15:00,120.98,121.06,120.94,121.06,18546.0,119.9023,119.9815,119.8626,119.9815,18546.0
2025-04-01 14:20:00,121.06,121.06,120.98,121.02,5960.0,119.9815,119.9815,119.9023,119.9419,5960.0
2025-04-01 14:25:00,121.0,121.0,120.93,120.93,10841.0,119.9221,119.9221,119.8527,119.8527,10841.0
2025-04-01 14:30:00,120.93,120.93,120.8,120.83,12451.0,119.8527,119.8527,119.7239,119.7536,12451.0
2025-04-01 14:35:00,120.82,120.84,120.73,120.78,11140.0,119.7437,119.7635,119.6545,119.704,11140.0
2025-04-01 14:40:00,120.78,120.81,120.72,120.74,25871.0,119.704,119.7338,119.6446,119.6644,25871.0
2025-04-01 14:45:00,120.73,120.76,120.64,120.64,9201.0,119.6545,119.6842,119.5653,119.5653,9201.0
2025-04-01 14:50:00,120.63,120.7,120.59,120.64,8515.0,119.5554,119.6248,119.5157,119.5653,8515.0
2025-04-01 14:55:00,120.64,120.77,120.64,120.77,16365.0,119.5653,119.6941,119.5653,119.6941,16365.0
2025-04-01 15:00:00,120.74,120.88,120.72,120.87,11969.0,119.6644,119.8032,119.6446,119.7932,11969.0
2025-04-01 15:05:00,120.85,120.89,120.82,120.86,7358.0,119.7734,119.8131,119.7437,119.7833,7358.0
2025-04-01 15:10:00,120.85,120.9,120.83,120.84,11893.0,119.7734,119.823,119.7536,119.7635,11893.0
2025-04-01 15:15:00,120.84,121.0,120.83,120.84,17462.0,119.7635,119.9221,119.7536,119.7635,17462.0
2025-04-01 15:20:00,120.83,121.0,120.83,120.97,13493.0,119.7536,119.9221,119.7536,119.8924,13493.0
2025-04-01 15:25:00,121.0,121.04,120.95,121.02,12434.0,119.9221,119.9617,119.8725,119.9419,12434.0
2025-04-01 15:30:00,121.05,121.23,121.04,121.16,19412.0,119.9716,120.15,119.9617,120.0807,19412.0
2025-04-01 15:35:00,121.16,121.23,121.07,121.17,14475.0,120.0807,120.15,119.9915,120.0906,14475.0
2025-04-01 15:40:00,121.18,121.24,121.08,121.16,13881.0,120.1005,120.1599,120.0014,120.0807,13881.0
2025-04-01 15:45:00,121.16,121.29,121.11,121.29,24282.0,120.0807,120.2095,120.0311,120.2095,24282.0
2025-04-01 15:50:00,121.3,121.3,121.0,121.02,36098.0,120.2194,120.2194,119.9221,119.9419,36098.0
2025-04-01 15:55:00,121.02,121.21,120.92,121.04,132855.0,119.9419,120.1302,119.8428,119.9617,132855.0
2025-04-02 09:30:00,121.06,121.24,120.4,120.57,50978.0,119.9815,120.1599,119.3274,119.4959,50978.0
2025-04-02 09:35:00,120.49,120.49,119.9,120.44,32046.0,119.4166,119.4166,118.8319,119.3671,32046.0
2025-04-02 09:40:00,120.48,120.76,120.29,120.37,45683.0,119.4067,119.6842,119.2184,119.2977,45683.0
2025-04-02 09:45:00,120.37,120.49,120.0,120.41,28441.0,119.2977,119.4166,118.931,119.3373,28441.0
2025-04-02 09:50:00,120.48,120.69,120.3,120.69,14455.0,119.4067,119.6148,119.2283,119.6148,14455.0
2025-04-02 09:55:00,120.62,120.91,120.52,120.89,8023.0,119.5455,119.8329,119.4464,119.8131,8023.0
2025-04-02 10:00:00,121.01,121.01,120.46,120.51,8669.0,119.932,119.932,119.3869,119.4364,8669.0
2025-04-02 10:05:00,120.41,120.87,120.4,120.81,10482.0,119.3373,119.7932,119.3274,119.7338,10482.0
2025-04-02 10:10:00,120.8,121.04,120.72,120.72,16250.0,119.7239,119.9617,119.6446,119.6446,16250.0
2025-04-02 10:15:00,120.72,120.89,120.72,120.84,13775.0,119.6446,119.8131,119.6446,119.7635,13775.0
2025-04-02 10:20:00,120.84,120.88,120.57,120.58,10672.0,119.7635,119.8032,119.4959,119.5058,10672.0
2025-04-02 10:25:00,120.61,120.8,120.57,120.68,5174.0,119.5356,119.7239,119.4959,119.6049,5174.0
2025-04-02 10:30:00,120.68,120.84,120.61,120.84,6598.0,119.6049,119.7635,119.5356,119.7635,6598.0
2025-04-02 10:35:00,120.86,121.11,120.82,120.98,9494.0,119.7833,120.0311,119.7437,119.9023,9494.0
2025-04-02 10:40:00,121.01,121.01,120.89,120.89,5664.0,119.932,119.932,119.8131,119.8131,5664.0
2025-04-02 10:45:00,120.94,121.19,120.89,121.16,10019.0,119.8626,120.1104,119.8131,120.0807,10019.0
2025-04-02 10:50:00,121.15,121.28,121.12,121.12,10947.0,120.0707,120.1996,120.041,120.041,10947.0
2025-04-02 10:55:00,121.13,121.28,121.11,121.15,9708.0,120.0509,120.1996,120.0311,120.0707,9708.0
2025-04-02 11:00:00,121.15,121.37,121.14,121.27,16533.0,120.0707,120.2888,120.0608,120.1897,16533.0
2025-04-02 11:05:00,121.27,121.31,121.17,121.2,13458.0,120.1897,120.2293,120.0906,120.1203,13458.0
2025-04-02 11:10:00,121.22,121.39,121.21,121.34,10210.0,120.1401,120.3086,120.1302,120.2591,10210.0
2025-04-02 11:15:00,121.31,121.35,121.26,121.33,6381.0,120.2293,120.269,120.1798,120.2491,6381.0
2025-04-02 11:20:00,121.3,121.31,121.08,121.08,13832.0,120.2194,120.2293,120.0014,120.0014,13832.0
2025-04-02 11:25:00,121.08,121.19,121.04,121.15,11132.0,120.0014,120.1104,119.9617,120.0707,11132.0
2025-04-02 11:30:00,121.15,121.23,121.1,121.1,9795.0,120.0707,120.15,120.0212,120.0212,9795.0
2025-04-02 11:35:00,121.11,121.12,120.91,120.93,9253.0,120.0311,120.041,119.8329,119.8527,9253.0
2025-04-02 11:40:00,120.94,120.96,120.7,120.71,14820.0,119.8626,119.8824,119.6248,119.6347,14820.0
2025-04-02 11:45:00,120.71,120.78,120.66,120.69,10566.0,119.6347,119.704,119.5851,119.6148,10566.0
2025-04-02 11:50:00,120.71,120.73,120.62,120.67,6232.0,119.6347,119.6545,119.5455,119.595,6232.0
2025-04-02 11:55:00,120.67,120.67,120.52,120.54,8788.0,119.595,119.595,119.4464,119.4662,8788.0
2025-04-02 12:00:00,120.51,120.55,120.44,120.48,12549.0,119.4364,119.4761,119.3671,119.4067,12549.0
2025-04-02 12:05:00,120.49,120.53,120.45,120.47,6433.0,119.4166,119.4563,119.377,119.3968,6433.0
2025-04-02 12:10:00,120.47,120.47,120.32,120.36,9779.0,119.3968,119.3968,119.2481,119.2878,9779.0
2025-04-02 12:15:00,120.37,120.37,120.18,120.22,6408.0,119.2977,119.2977,119.1094,119.149,6408.0
2025-04-02 12:20:00,120.21,120.23,120.12,120.15,7949.0,119.1391,119.1589,119.0499,119.0797,7949.0
2025-04-02 12:25:00,120.15,120.26,120.15,120.25,12926.0,119.0797,119.1887,119.0797,119.1788,12926.0
2025-04-02 12:30:00,120.27,120.32,120.14,120.23,9099.0,119.1986,119.2481,119.0697,119.1589,9099.0
2025-04-02 12:35:00,120.23,120.31,120.22,120.3,8425.0,119.1589,119.2382,119.149,119.2283,8425.0
2025-04-02 12:40:00,120.31,120.42,120.28,120.38,35853.0,119.2382,119.3473,119.2085,119.3076,35853.0
2025-04-02 12:45:00,120.37,120.41,120.3,120.38,7813.0,119.2977,119.3373,119.2283,119.3076,7813.0
2025-04-02 12:50:00,120.38,120.53,120.37,120.42,8513.0,119.3076,119.4563,119.2977,119.3473,8513.0
2025-04-02 12:55:00,120.43,120.46,120.32,120.36,12684.0,119.3572,119.3869,119.2481,119.2878,12684.0
2025-04-02 13:00:00,120.34,120.35,120.27,120.31,8289.0,119.268,119.2779,119.1986,119.2382,8289.0
2025-04-02 13:05:00,120.31,120.31,120.25,120.28,6326.0,119.2382,119.2382,119.1788,119.2085,6326.0
2025-04-02 13:10:00,120.29,120.35,120.29,120.33,6515.0,119.2184,119.2779,119.2184,119.2581,6515.0
2025-04-02 13:15:00,120.31,120.31,120.16,120.18,6487.0,119.2382,119.2382,119.0896,119.1094,6487.0
2025-04-02 13:20:00,120.21,120.35,120.2,120.33,7760.0,119.1391,119.2779,119.1292,119.2581,7760.0
2025-04-02 13:25:00,120.32,120.38,120.15,120.19,10932.0,119.2481,119.3076,119.0797,119.1193,10932.0
2025-04-02 13:30:00,120.18,120.26,120.18,120.22,10867.0,119.1094,119.1887,119.1094,119.149,10867.0
2025-04-02 13:35:00,120.21,120.36,120.21,120.35,12612.0,119.1391,119.2878,119.1391,119.2779,12612.0
2025-04-02 13:40:00,120.36,120.44,120.29,120.33,12426.0,119.2878,119.3671,119.2184,119.2581,12426.0
2025-04-02 13:45:00,120.34,120.36,120.24,120.28,10764.0,119.268,119.2878,119.1689,119.2085,10764.0
2025-04-02 13:50:00,120.28,120.31,120.25,120.29,5163.0,119.2085,119.2382,119.1788,119.2184,5163.0
2025-04-02 13:55:00,120.26,120.33,120.2,120.3,10054.0,119.1887,119.2581,119.1292,119.2283,10054.0
2025-04-02 14:00:00,120.29,120.35,120.22,120.26,8504.0,119.2184,119.2779,119.149,119.1887,8504.0
2025-04-02 14:05:00,120.29,120.33,120.22,120.22,17029.0,119.2184,119.2581,119.149,119.149,17029.0
2025-04-02 14:10:00,120.24,120.29,120.21,120.23,9061.0,119.1689,119.2184,119.1391,119.1589,9061.0
2025-04-02 14:15:00,120.23,120.24,120.1,120.2,16610.0,119.1589,119.1689,119.0301,119.1292,16610.0
2025-04-02 14:20:00,120.19,120.22,120.14,120.2,15727.0,119.1193,119.149,119.0697,119.1292,15727.0
2025-04-02 14:25:00,120.23,120.3,120.18,120.2,22041.0,119.1589,119.2283,119.1094,119.1292,22041.0
2025-04-02 14:30:00,120.21,120.27,120.17,120.19,10706.0,119.1391,119.1986,119.0995,119.1193,10706.0
2025-04-02 14:35:00,120.16,120.28,120.16,120.25,12033.0,119.0896,119.2085,119.0896,119.1788,12033.0
2025-04-02 14:40:00,120.27,120.34,120.23,120.34,21609.0,119.1986,119.268,119.1589,119.268,21609.0
2025-04-02 14:45:00,120.37,120.4,120.32,120.38,6559.0,119.2977,119.3274,119.2481,119.3076,6559.0
2025-04-02 14:50:00,120.37,120.39,120.26,120.37,13033.0,119.2977,119.3175,119.1887,119.2977,13033.0
2025-04-02 14:55:00,120.35,120.37,120.25,120.25,11342.0,119.2779,119.2977,119.1788,119.1788,11342.0
2025-04-02 15:00:00,120.23,120.29,120.2,120.27,11579.0,119.1589,119.2184,119.1292,119.1986,11579.0
2025-04-02 15:05:00,120.27,120.34,120.27,120.33,7597.0,119.1986,119.268,119.1986,119.2581,7597.0
2025-04-02 15:10:00,120.33,120.37,120.28,120.34,8691.0,119.2581,119.2977,119.2085,119.268,8691.0
2025-04-02 15:15:00,120.34,120.41,120.32,120.4,15146.0,119.268,119.3373,119.2481,119.3274,15146.0
2025-04-02 15:20:00,120.4,120.4,120.24,120.24,18174.0,119.3274,119.3274,119.1689,119.1689,18174.0
2025-04-02 15:25:00,120.23,120.31,120.13,120.13,18558.0,119.1589,119.2382,119.0598,119.0598,18558.0
2025-04-02 15:30:00,120.15,120.39,120.14,120.25,22560.0,119.0797,119.3175,119.0697,119.1788,22560.0
2025-04-02 15:35:00,120.24,120.33,120.14,120.23,28646.0,119.1689,119.2581,119.0697,119.1589,28646.0
2025-04-02 15:40:00,120.22,120.44,120.21,120.42,46192.0,119.149,119.3671,119.1391,119.3473,46192.0
2025-04-02 15:45:00,120.42,120.55,120.31,120.39,32439.0,119.3473,119.4761,119.2382,119.3175,32439.0
2025-04-02 15:50:00,120.38,120.48,120.31,120.39,48259.0,119.3076,119.4067,119.2382,119.3175,48259.0
2025-04-02 15:55:00,120.38,120.59,120.27,120.37,138176.0,119.3076,119.5157,119.1986,119.2977,138176.0
2025-04-03 09:30:00,123.0,123.25,122.14,122.86,142651.0,121.9043,122.152,121.0519,121.7655,142651.0
2025-04-03 09:35:00,122.94,123.17,122.5,123.07,66603.0,121.8448,122.0728,121.4087,121.9736,66603.0
2025-04-03 09:40:00,123.0,123.68,122.9,123.18,103625.0,121.9043,122.5782,121.8052,122.0827,103625.0
2025-04-03 09:45:00,123.22,123.4,122.75,123.16,67747.0,122.1223,122.3007,121.6565,122.0628,67747.0
2025-04-03 09:50:00,123.14,123.15,122.2,122.2,62924.0,122.043,122.0529,121.1114,121.1114,62924.0
2025-04-03 09:55:00,122.19,122.39,121.8,121.86,75306.0,121.1015,121.2997,120.715,120.7744,75306.0
2025-04-03 10:00:00,121.78,122.23,121.63,121.98,150172.0,120.6951,121.1411,120.5465,120.8934,150172.0
2025-04-03 10:05:00,121.98,122.33,121.87,121.98,53176.0,120.8934,121.2402,120.7843,120.8934,53176.0
2025-04-03 10:10:00,121.97,122.12,121.95,122.1,45844.0,120.8834,121.0321,120.8636,121.0123,45844.0
2025-04-03 10:15:00,122.04,122.07,121.83,121.94,53675.0,120.9528,120.9826,120.7447,120.8537,53675.0
2025-04-03 10:20:00,121.98,122.22,121.63,122.2,41514.0,120.8934,121.1312,120.5465,121.1114,41514.0
2025-04-03 10:25:00,122.14,122.44,122.06,122.36,33599.0,121.0519,121.3493,120.9726,121.27,33599.0
2025-04-03 10:30:00,122.35,122.97,122.17,122.74,41247.0,121.2601,121.8745,121.0817,121.6466,41247.0
2025-04-03 10:35:00,122.76,123.2,122.69,123.08,41705.0,121.6664,122.1025,121.597,121.9836,41705.0
2025-04-03 10:40:00,123.06,123.21,122.97,123.11,31591.0,121.9637,122.1124,121.8745,122.0133,31591.0
2025-04-03 10:45:00,123.1,123.41,123.07,123.4,50764.0,122.0034,122.3106,121.9736,122.3007,50764.0
2025-04-03 10:50:00,123.41,123.46,122.93,123.04,51265.0,122.3106,122.3602,121.8349,121.9439,51265.0
2025-04-03 10:55:00,123.05,123.22,122.82,123.11,25821.0,121.9538,122.1223,121.7259,122.0133,25821.0
2025-04-03 11:00:00,123.08,123.42,123.05,123.41,42752.0,121.9836,122.3205,121.9538,122.3106,42752.0
2025-04-03 11:05:00,123.39,123.84,123.33,123.69,60257.0,122.2908,122.7368,122.2313,122.5881,60257.0
2025-04-03 11:10:00,123.73,123.89,123.52,123.79,38774.0,122.6278,122.7863,122.4196,122.6872,38774.0
2025-04-03 11:15:00,123.82,123.85,123.6,123.63,66953.0,122.717,122.7467,122.4989,122.5287,66953.0
2025-04-03 11:20:00,123.61,123.87,123.6,123.87,49851.0,122.5088,122.7665,122.4989,122.7665,49851.0
2025-04-03 11:25:00,123.9,124.16,123.57,124.14,106509.0,122.7962,123.0539,122.4692,123.0341,106509.0
2025-04-03 11:30:00,124.15,124.15,123.61,123.73,64661.0,123.044,123.044,122.5088,122.6278,64661.0
2025-04-03 11:35:00,123.72,123.88,123.63,123.84,52666.0,122.6179,122.7764,122.5287,122.7368,52666.0
2025-04-03 11:40:00,123.91,123.94,123.77,123.92,33664.0,122.8062,122.8359,122.6674,122.8161,33664.0
2025-04-03 11:45:00,123.94,123.95,123.65,123.67,39409.0,122.8359,122.8458,122.5485,122.5683,39409.0
2025-04-03 11:50:00,123.67,123.91,123.66,123.78,63893.0,122.5683,122.8062,122.5584,122.6773,63893.0
2025-04-03 11:55:00,123.75,124.11,123.74,124.09,33840.0,122.6476,123.0044,122.6377,122.9846,33840.0
2025-04-03 12:00:00,124.08,124.3,124.0,124.08,41288.0,122.9746,123.1927,122.8954,122.9746,41288.0
2025-04-03 12:05:00,124.08,124.26,123.77,123.93,44438.0,122.9746,123.153,122.6674,122.826,44438.0
2025-04-03 12:10:00,123.91,123.99,123.64,123.82,33792.0,122.8062,122.8854,122.5386,122.717,33792.0
2025-04-03 12:15:00,123.83,123.86,123.48,123.68,64597.0,122.7269,122.7566,122.38,122.5782,64597.0
2025-04-03 12:20:00,123.68,123.69,123.52,123.6,26991.0,122.5782,122.5881,122.4196,122.4989,26991.0
2025-04-03 12:25:00,123.59,123.82,123.55,123.79,16788.0,122.489,122.717,122.4494,122.6872,16788.0
2025-04-03 12:30:00,123.81,123.84,123.5,123.58,58442.0,122.7071,122.7368,122.3998,122.4791,58442.0
2025-04-03 12:35:00,123.58,123.66,123.53,123.63,23064.0,122.4791,122.5584,122.4295,122.5287,23064.0
2025-04-03 12:40:00,123.61,123.75,123.51,123.59,37822.0,122.5088,122.6476,122.4097,122.489,37822.0
2025-04-03 12:45:00,123.57,123.7,123.54,123.61,26991.0,122.4692,122.598,122.4395,122.5088,26991.0
2025-04-03 12:50:00,123.62,123.62,123.42,123.47,39222.0,122.5187,122.5187,122.3205,122.3701,39222.0
2025-04-03 12:55:00,123.54,123.59,123.44,123.59,18724.0,122.4395,122.489,122.3403,122.489,18724.0
2025-04-03 13:00:00,123.62,123.64,123.37,123.52,25329.0,122.5187,122.5386,122.271,122.4196,25329.0
2025-04-03 13:05:00,123.52,123.54,123.23,123.35,22549.0,122.4196,122.4395,122.1322,122.2511,22549.0
2025-04-03 13:10:00,123.34,123.62,123.18,123.5,49134.0,122.2412,122.5187,122.0827,122.3998,49134.0
2025-04-03 13:15:00,123.5,123.75,123.46,123.68,30019.0,122.3998,122.6476,122.3602,122.5782,30019.0
2025-04-03 13:20:00,123.7,123.75,123.61,123.72,22436.0,122.598,122.6476,122.5088,122.6179,22436.0
2025-04-03 13:25:00,123.72,123.89,123.64,123.86,26025.0,122.6179,122.7863,122.5386,122.7566,26025.0
2025-04-03 13:30:00,123.89,124.03,123.87,123.93,29527.0,122.7863,122.9251,122.7665,122.826,29527.0
2025-04-03 13:35:00,123.94,123.99,123.81,123.81,32044.0,122.8359,122.8854,122.7071,122.7071,32044.0
2025-04-03 13:40:00,123.81,123.85,123.71,123.77,33555.0,122.7071,122.7467,122.6079,122.6674,33555.0
2025-04-03 13:45:00,123.8,124.03,123.79,124.03,24786.0,122.6971,122.9251,122.6872,122.9251,24786.0
2025-04-03 13:50:00,124.03,124.06,123.94,124.06,18824.0,122.9251,122.9548,122.8359,122.9548,18824.0
2025-04-03 13:55:00,124.07,124.31,124.06,124.23,30016.0,122.9647,123.2026,122.9548,123.1233,30016.0
2025-04-03 14:00:00,124.22,124.42,124.22,124.37,25422.0,123.1134,123.3116,123.1134,123.2621,25422.0
2025-04-03 14:05:00,124.37,124.45,124.33,124.45,20976.0,123.2621,123.3413,123.2224,123.3413,20976.0
2025-04-03 14:10:00,124.44,124.54,124.42,124.48,42945.0,123.3314,123.4305,123.3116,123.3711,42945.0
2025-04-03 14:15:00,124.49,124.67,124.46,124.53,26322.0,123.381,123.5594,123.3513,123.4206,26322.0
2025-04-03 14:20:00,124.55,124.58,124.29,124.34,27830.0,123.4405,123.4702,123.1828,123.2323,27830.0
2025-04-03 14:25:00,124.34,124.51,124.33,124.48,21978.0,123.2323,123.4008,123.2224,123.3711,21978.0
2025-04-03 14:30:00,124.47,124.47,124.05,124.1,46566.0,123.3612,123.3612,122.9449,122.9945,46566.0
2025-04-03 14:35:00,124.12,124.22,124.08,124.08,45994.0,123.0143,123.1134,122.9746,122.9746,45994.0
2025-04-03 14:40:00,124.08,124.17,124.05,124.12,38467.0,122.9746,123.0638,122.9449,123.0143,38467.0
2025-04-03 14:45:00,124.12,124.36,124.09,124.33,38060.0,123.0143,123.2522,122.9846,123.2224,38060.0
2025-04-03 14:50:00,124.3,124.3,124.04,124.17,40096.0,123.1927,123.1927,122.935,123.0638,40096.0
2025-04-03 14:55:00,124.19,124.34,124.15,124.3,38664.0,123.0837,123.2323,123.044,123.1927,38664.0
2025-04-03 15:00:00,124.32,124.49,124.23,124.27,75871.0,123.2125,123.381,123.1233,123.163,75871.0
2025-04-03 15:05:00,124.25,124.45,124.16,124.43,57600.0,123.1431,123.3413,123.0539,123.3215,57600.0
2025-04-03 15:10:00,124.43,124.56,124.3,124.32,57344.0,123.3215,123.4504,123.1927,123.2125,57344.0
2025-04-03 15:15:00,124.33,124.37,124.15,124.37,75331.0,123.2224,123.2621,123.044,123.2621,75331.0
2025-04-03 15:20:00,124.37,124.39,124.1,124.33,65627.0,123.2621,123.2819,122.9945,123.2224,65627.0
2025-04-03 15:25:00,124.3,124.5,124.25,124.42,97213.0,123.1927,123.3909,123.1431,123.3116,97213.0
2025-04-03 15:30:00,124.44,124.44,124.02,124.06,46532.0,123.3314,123.3314,122.9152,122.9548,46532.0
2025-04-03 15:35:00,124.05,124.13,123.92,123.98,44470.0,122.9449,123.0242,122.8161,122.8755,44470.0
2025-04-03 15:40:00,123.98,124.22,123.95,124.16,46670.0,122.8755,123.1134,122.8458,123.0539,46670.0
2025-04-03 15:45:00,124.17,124.28,124.03,124.11,71911.0,123.0638,123.1729,122.9251,123.0044,71911.0
2025-04-03 15:50:00,124.1,124.19,123.89,123.97,184521.0,122.9945,123.0837,122.7863,122.8656,184521.0
2025-04-03 15:55:00,123.95,124.21,123.91,124.05,573775.0,122.8458,123.1035,122.8062,122.9449,573775.0
2025-04-04 09:30:00,125.0,125.27,123.65,123.98,123164.0,123.8864,124.154,122.5485,122.8755,123164.0
2025-04-04 09:35:00,123.98,124.06,122.95,123.22,85331.0,122.8755,122.9548,121.8547,122.1223,85331.0
2025-04-04 09:40:00,123.14,123.82,122.97,123.65,89964.0,122.043,122.717,121.8745,122.5485,89964.0
2025-04-04 09:45:00,123.71,123.81,122.42,122.54,52682.0,122.6079,122.7071,121.3294,121.4484,52682.0
2025-04-04 09:50:00,122.52,122.92,122.47,122.49,50011.0,121.4285,121.825,121.379,121.3988,50011.0
2025-04-04 09:55:00,122.51,122.69,122.2,122.46,32052.0,121.4186,121.597,121.1114,121.3691,32052.0
2025-04-04 10:00:00,122.46,122.49,121.9,122.4,29846.0,121.3691,121.3988,120.8141,121.3096,29846.0
2025-04-04 10:05:00,122.4,122.64,122.33,122.49,13938.0,121.3096,121.5475,121.2402,121.3988,13938.0
2025-04-04 10:10:00,122.47,122.69,122.34,122.45,29170.0,121.379,121.597,121.2501,121.3592,29170.0
2025-04-04 10:15:00,122.5,122.65,122.16,122.45,41501.0,121.4087,121.5574,121.0717,121.3592,41501.0
2025-04-04 10:20:00,122.45,122.54,122.23,122.5,121086.0,121.3592,121.4484,121.1411,121.4087,121086.0
2025-04-04 10:25:00,122.55,122.94,122.38,122.88,32157.0,121.4583,121.8448,121.2898,121.7853,32157.0
2025-04-04 10:30:00,122.88,123.3,122.8,123.16,89320.0,121.7853,122.2016,121.706,122.0628,89320.0
2025-04-04 10:35:00,123.14,123.5,122.91,123.42,79963.0,122.043,122.3998,121.8151,122.3205,79963.0
2025-04-04 10:40:00,123.39,123.93,123.21,123.77,40361.0,122.2908,122.826,122.1124,122.6674,40361.0
2025-04-04 10:45:00,123.77,123.98,123.51,123.93,141539.0,122.6674,122.8755,122.4097,122.826,141539.0
2025-04-04 10:50:00,123.9,124.17,123.85,124.11,110465.0,122.7962,123.0638,122.7467,123.0044,110465.0
2025-04-04 10:55:00,124.07,124.12,123.64,123.71,55496.0,122.9647,123.0143,122.5386,122.6079,55496.0
2025-04-04 11:00:00,123.72,123.77,123.11,123.23,87579.0,122.6179,122.6674,122.0133,122.1322,87579.0
2025-04-04 11:05:00,123.19,123.33,122.67,122.79,123909.0,122.0926,122.2313,121.5772,121.6961,123909.0
2025-04-04 11:10:00,122.78,122.81,122.32,122.44,114687.0,121.6862,121.716,121.2303,121.3493,114687.0
2025-04-04 11:15:00,122.52,122.66,122.17,122.18,132363.0,121.4285,121.5673,121.0817,121.0916,132363.0
2025-04-04 11:20:00,122.18,122.31,121.94,121.98,133630.0,121.0916,121.2204,120.8537,120.8934,133630.0
2025-04-04 11:25:00,121.98,121.98,121.19,121.24,73789.0,120.8934,120.8934,120.1104,120.1599,73789.0
2025-04-04 11:30:00,121.27,121.49,121.14,121.28,78044.0,120.1897,120.4077,120.0608,120.1996,78044.0
2025-04-04 11:35:00,121.29,121.44,121.18,121.3,62534.0,120.2095,120.3582,120.1005,120.2194,62534.0
2025-04-04 11:40:00,121.31,121.53,121.02,121.5,34741.0,120.2293,120.4474,119.9419,120.4176,34741.0
2025-04-04 11:45:00,121.5,121.6,121.34,121.46,46465.0,120.4176,120.5167,120.2591,120.378,46465.0
2025-04-04 11:50:00,121.46,122.06,121.46,122.06,106789.0,120.378,120.9726,120.378,120.9726,106789.0
2025-04-04 11:55:00,122.08,122.29,121.83,121.94,58400.0,120.9925,121.2006,120.7447,120.8537,58400.0
2025-04-04 12:00:00,121.93,121.94,121.41,121.51,92725.0,120.8438,120.8537,120.3284,120.4275,92725.0
2025-04-04 12:05:00,121.52,121.71,121.2,121.31,83215.0,120.4375,120.6258,120.1203,120.2293,83215.0
2025-04-04 12:10:00,121.29,121.32,120.78,120.8,30013.0,120.2095,120.2392,119.704,119.7239,30013.0
2025-04-04 12:15:00,120.82,120.86,120.33,120.52,65886.0,119.7437,119.7833,119.2581,119.4464,65886.0
2025-04-04 12:20:00,120.52,120.8,120.42,120.49,47730.0,119.4464,119.7239,119.3473,119.4166,47730.0
2025-04-04 12:25:00,120.53,120.74,120.35,120.4,31016.0,119.4563,119.6644,119.2779,119.3274,31016.0
2025-04-04 12:30:00,120.43,120.49,120.25,120.25,23928.0,119.3572,119.4166,119.1788,119.1788,23928.0
2025-04-04 12:35:00,120.25,120.64,120.24,120.25,21023.0,119.1788,119.5653,119.1689,119.1788,21023.0
2025-04-04 12:40:00,120.26,120.38,120.06,120.25,47943.0,119.1887,119.3076,118.9905,119.1788,47943.0
2025-04-04 12:45:00,120.25,120.25,119.81,119.96,24330.0,119.1788,119.1788,118.7427,118.8913,24330.0
2025-04-04 12:50:00,119.99,120.13,119.77,120.0,8648.0,118.9211,119.0598,118.703,118.931,8648.0
2025-04-04 12:55:00,119.95,120.04,119.77,119.78,13021.0,118.8814,118.9706,118.703,118.713,13021.0
2025-04-04 13:00:00,119.8,119.88,119.63,119.76,24861.0,118.7328,118.8121,118.5643,118.6931,24861.0
2025-04-04 13:05:00,119.66,119.73,119.48,119.69,14567.0,118.594,118.6634,118.4156,118.6238,14567.0
2025-04-04 13:10:00,119.68,119.68,119.22,119.31,16499.0,118.6138,118.6138,118.1579,118.2471,16499.0
2025-04-04 13:15:00,119.28,119.32,119.0,119.26,18384.0,118.2174,118.257,117.9399,118.1976,18384.0
2025-04-04 13:20:00,119.27,119.44,119.19,119.41,33087.0,118.2075,118.376,118.1282,118.3462,33087.0
2025-04-04 13:25:00,119.45,119.83,119.44,119.69,40112.0,118.3859,118.7625,118.376,118.6238,40112.0
2025-04-04 13:30:00,119.65,120.24,119.61,120.12,67849.0,118.5841,119.1689,118.5445,119.0499,67849.0
2025-04-04 13:35:00,120.16,120.49,120.12,120.24,56564.0,119.0896,119.4166,119.0499,119.1689,56564.0
2025-04-04 13:40:00,120.25,120.35,120.06,120.21,22407.0,119.1788,119.2779,118.9905,119.1391,22407.0
2025-04-04 13:45:00,120.23,120.37,120.1,120.11,19439.0,119.1589,119.2977,119.0301,119.04,19439.0
2025-04-04 13:50:00,120.11,120.11,119.7,119.9,20062.0,119.04,119.04,118.6337,118.8319,20062.0
2025-04-04 13:55:00,119.87,119.92,119.64,119.73,19389.0,118.8021,118.8517,118.5742,118.6634,19389.0
2025-04-04 14:00:00,119.72,119.79,119.3,119.38,23569.0,118.6535,118.7229,118.2372,118.3165,23569.0
2025-04-04 14:05:00,119.4,119.57,119.23,119.37,28521.0,118.3363,118.5048,118.1679,118.3066,28521.0
2025-04-04 14:10:00,119.4,119.42,119.08,119.34,60686.0,118.3363,118.3562,118.0192,118.2769,60686.0
2025-04-04 14:15:00,119.36,119.38,119.06,119.13,28156.0,118.2967,118.3165,117.9994,118.0687,28156.0
2025-04-04 14:20:00,119.11,119.11,118.65,118.72,54816.0,118.0489,118.0489,117.593,117.6624,54816.0
2025-04-04 14:25:00,118.68,118.87,118.59,118.84,16744.0,117.6228,117.8111,117.5336,117.7813,16744.0
2025-04-04 14:30:00,118.74,118.87,118.54,118.56,16866.0,117.6822,117.8111,117.484,117.5038,16866.0
2025-04-04 14:35:00,118.54,118.73,118.35,118.42,33677.0,117.484,117.6723,117.2957,117.3651,33677.0
2025-04-04 14:40:00,118.38,118.38,117.86,118.23,25484.0,117.3254,117.3254,116.8101,117.1768,25484.0
2025-04-04 14:45:00,118.28,118.52,118.14,118.47,25184.0,117.2263,117.4642,117.0876,117.4146,25184.0
2025-04-04 14:50:00,118.44,118.72,118.33,118.72,36541.0,117.3849,117.6624,117.2759,117.6624,36541.0
2025-04-04 14:55:00,118.69,119.06,118.62,118.89,41472.0,117.6327,117.9994,117.5633,117.8309,41472.0
2025-04-04 15:00:00,118.87,119.06,118.7,118.92,44530.0,117.8111,117.9994,117.6426,117.8606,44530.0
2025-04-04 15:05:00,118.91,119.27,118.81,119.11,47626.0,117.8507,118.2075,117.7516,118.0489,47626.0
2025-04-04 15:10:00,119.1,119.41,118.97,119.26,54031.0,118.039,118.3462,117.9102,118.1976,54031.0
2025-04-04 15:15:00,119.2,119.47,119.09,119.1,56009.0,118.1381,118.4057,118.0291,118.039,56009.0
2025-04-04 15:20:00,119.09,119.54,119.05,119.54,74679.0,118.0291,118.4751,117.9895,118.4751,74679.0
2025-04-04 15:25:00,119.52,119.74,119.21,119.4,94138.0,118.4553,118.6733,118.148,118.3363,94138.0
2025-04-04 15:30:00,119.35,119.98,119.3,119.96,64272.0,118.2868,118.9112,118.2372,118.8913,64272.0
2025-04-04 15:35:00,119.93,119.96,119.28,119.45,48891.0,118.8616,118.8913,118.2174,118.3859,48891.0
2025-04-04 15:40:00,119.52,119.81,119.36,119.69,50115.0,118.4553,118.7427,118.2967,118.6238,50115.0
2025-04-04 15:45:00,119.66,119.83,119.46,119.59,64995.0,118.594,118.7625,118.3958,118.5246,64995.0
2025-04-04 15:50:00,119.61,119.76,119.0,119.05,115073.0,118.5445,118.6931,117.9399,117.9895,115073.0
2025-04-04 15:55:00,119.05,119.3,118.85,118.93,338363.0,117.9895,118.2372,117.7912,117.8705,338363.0
2025-04-07 09:30:00,117.72,117.72,116.3,116.59,264731.0,116.6713,116.6713,115.264,115.5514,264731.0
2025-04-07 09:35:00,116.65,116.65,115.71,116.42,141802.0,115.6108,115.6108,114.6792,115.3829,141802.0
2025-04-07 09:40:00,116.47,117.09,116.17,116.94,94881.0,115.4324,116.0469,115.1351,115.8983,94881.0
2025-04-07 09:45:00,116.86,117.6,116.84,116.96,56552.0,115.819,116.5524,115.7991,115.9181,56552.0
2025-04-07 09:50:00,116.99,117.34,116.5,116.5,55369.0,115.9478,116.2947,115.4622,115.4622,55369.0
2025-04-07 09:55:00,116.45,116.85,116.1,116.77,54077.0,115.4126,115.8091,115.0657,115.7298,54077.0
2025-04-07 10:00:00,116.7,117.7,116.31,117.6,130677.0,115.6604,116.6515,115.2739,116.5524,130677.0
2025-04-07 10:05:00,117.6,117.6,116.23,116.31,96115.0,116.5524,116.5524,115.1946,115.2739,96115.0
2025-04-07 10:10:00,116.34,119.03,116.3,118.88,112190.0,115.3036,117.9696,115.264,117.821,112190.0
2025-04-07 10:15:00,119.05,120.32,118.94,119.78,86460.0,117.9895,119.2481,117.8804,118.713,86460.0
2025-04-07 10:20:00,119.69,119.86,117.27,117.29,79684.0,118.6238,118.7922,116.2253,116.2451,79684.0
2025-04-07 10:25:00,117.33,118.06,117.08,117.34,61211.0,116.2848,117.0083,116.037,116.2947,61211.0
2025-04-07 10:30:00,117.32,117.97,116.8,117.29,46385.0,116.2749,116.9191,115.7595,116.2451,46385.0
2025-04-07 10:35:00,117.21,117.42,116.54,116.56,44408.0,116.1658,116.374,115.5018,115.5216,44408.0
2025-04-07 10:40:00,116.55,116.71,116.18,116.7,84323.0,115.5117,115.6703,115.145,115.6604,84323.0
2025-04-07 10:45:00,116.76,117.4,116.64,117.3,37286.0,115.7199,116.3542,115.6009,116.255,37286.0
2025-04-07 10:50:00,117.39,117.9,117.31,117.84,42949.0,116.3442,116.8497,116.265,116.7902,42949.0
2025-04-07 10:55:00,117.8,118.14,117.58,117.81,22549.0,116.7506,117.0876,116.5326,116.7605,22549.0
2025-04-07 11:00:00,117.7,118.39,117.65,118.14,25623.0,116.6515,117.3353,116.6019,117.0876,25623.0
2025-04-07 11:05:00,118.11,118.11,117.36,117.46,27122.0,117.0578,117.0578,116.3145,116.4136,27122.0
2025-04-07 11:10:00,117.37,117.53,116.81,116.82,47330.0,116.3244,116.483,115.7694,115.7793,47330.0
2025-04-07 11:15:00,116.81,117.32,116.39,117.09,60385.0,115.7694,116.2749,115.3532,116.0469,60385.0
2025-04-07 11:20:00,117.15,117.48,116.33,116.42,54074.0,116.1064,116.4334,115.2937,115.3829,54074.0
2025-04-07 11:25:00,116.31,116.59,116.1,116.2,25934.0,115.2739,115.5514,115.0657,115.1648,25934.0
2025-04-07 11:30:00,116.29,117.02,116.21,116.9,25828.0,115.254,115.9775,115.1748,115.8586,25828.0
2025-04-07 11:35:00,116.94,117.44,116.94,117.18,32287.0,115.8983,116.3938,115.8983,116.1361,32287.0
2025-04-07 11:40:00,117.14,117.74,117.14,117.66,21937.0,116.0965,116.6911,116.0965,116.6118,21937.0
2025-04-07 11:45:00,117.68,117.68,117.22,117.31,28527.0,116.6317,116.6317,116.1758,116.265,28527.0
2025-04-07 11:50:00,117.37,117.68,117.22,117.46,22624.0,116.3244,116.6317,116.1758,116.4136,22624.0
2025-04-07 11:55:00,117.47,117.82,117.2,117.24,39257.0,116.4235,116.7704,116.1559,116.1956,39257.0
2025-04-07 12:00:00,117.23,117.51,117.06,117.45,23878.0,116.1857,116.4632,116.0172,116.4037,23878.0
2025-04-07 12:05:00,117.38,117.62,117.23,117.33,19293.0,116.3343,116.5722,116.1857,116.2848,19293.0
2025-04-07 12:10:00,117.34,117.36,116.92,117.16,18111.0,116.2947,116.3145,115.8784,116.1163,18111.0
2025-04-07 12:15:00,117.2,117.26,116.87,117.05,20145.0,116.1559,116.2154,115.8289,116.0073,20145.0
2025-04-07 12:20:00,117.09,117.11,116.41,116.59,31678.0,116.0469,116.0667,115.373,115.5514,31678.0
2025-04-07 12:25:00,116.59,116.98,116.5,116.96,21770.0,115.5514,115.9379,115.4622,115.9181,21770.0
2025-04-07 12:30:00,117.0,117.08,116.59,116.67,16340.0,115.9577,116.037,115.5514,115.6307,16340.0
2025-04-07 12:35:00,116.67,116.93,116.51,116.64,13797.0,115.6307,115.8883,115.4721,115.6009,13797.0
2025-04-07 12:40:00,116.66,116.81,116.12,116.37,24814.0,115.6207,115.7694,115.0856,115.3333,24814.0
2025-04-07 12:45:00,116.29,116.56,116.21,116.46,17996.0,115.254,115.5216,115.1748,115.4225,17996.0
2025-04-07 12:50:00,116.55,116.68,116.45,116.68,33784.0,115.5117,115.6406,115.4126,115.6406,33784.0
2025-04-07 12:55:00,116.67,116.84,116.31,116.45,22291.0,115.6307,115.7991,115.2739,115.4126,22291.0
2025-04-07 13:00:00,116.49,117.13,116.35,116.41,27506.0,115.4523,116.0866,115.3135,115.373,27506.0
2025-04-07 13:05:00,116.43,116.7,116.36,116.7,19850.0,115.3928,115.6604,115.3234,115.6604,19850.0
2025-04-07 13:10:00,116.66,117.22,116.55,117.22,39812.0,115.6207,116.1758,115.5117,116.1758,39812.0
2025-04-07 13:15:00,117.22,117.49,117.21,117.31,19374.0,116.1758,116.4434,116.1658,116.265,19374.0
2025-04-07 13:20:00,117.36,117.39,117.12,117.33,18570.0,116.3145,116.3442,116.0766,116.2848,18570.0
2025-04-07 13:25:00,117.31,117.63,117.31,117.63,18649.0,116.265,116.5821,116.265,116.5821,18649.0
2025-04-07 13:30:00,117.57,117.59,117.24,117.43,14674.0,116.5226,116.5425,116.1956,116.3839,14674.0
2025-04-07 13:35:00,117.47,117.73,117.36,117.69,18231.0,116.4235,116.6812,116.3145,116.6416,18231.0
2025-04-07 13:40:00,117.69,117.73,117.42,117.68,27403.0,116.6416,116.6812,116.374,116.6317,27403.0
2025-04-07 13:45:00,117.73,117.92,117.25,117.92,24258.0,116.6812,116.8695,116.2055,116.8695,24258.0
2025-04-07 13:50:00,117.93,118.24,117.88,117.96,19586.0,116.8794,117.1867,116.8299,116.9092,19586.0
2025-04-07 13:55:00,117.91,118.16,117.76,118.08,23320.0,116.8596,117.1074,116.7109,117.0281,23320.0
2025-04-07 14:00:00,118.12,118.38,117.87,118.15,20245.0,117.0677,117.3254,116.82,117.0975,20245.0
2025-04-07 14:05:00,118.1,118.41,117.82,118.28,32390.0,117.0479,117.3552,116.7704,117.2263,32390.0
2025-04-07 14:10:00,118.33,118.53,118.23,118.38,22270.0,117.2759,117.4741,117.1768,117.3254,22270.0
2025-04-07 14:15:00,118.36,118.46,118.14,118.42,17696.0,117.3056,117.4047,117.0876,117.3651,17696.0
2025-04-07 14:20:00,118.4,118.74,118.32,118.64,27755.0,117.3452,117.6822,117.266,117.5831,27755.0
2025-04-07 14:25:00,118.58,118.73,118.38,118.63,21204.0,117.5236,117.6723,117.3254,117.5732,21204.0
2025-04-07 14:30:00,118.69,118.87,118.23,118.23,25887.0,117.6327,117.8111,117.1768,117.1768,25887.0
2025-04-07 14:35:00,118.24,118.24,117.92,117.95,21346.0,117.1867,117.1867,116.8695,116.8993,21346.0
2025-04-07 14:40:00,117.89,118.01,117.69,117.83,50786.0,116.8398,116.9587,116.6416,116.7803,50786.0
2025-04-07 14:45:00,117.87,118.08,117.6,117.78,30773.0,116.82,117.0281,116.5524,116.7308,30773.0
2025-04-07 14:50:00,117.75,117.91,117.51,117.51,35109.0,116.701,116.8596,116.4632,116.4632,35109.0
2025-04-07 14:55:00,117.55,117.73,117.3,117.6,46643.0,116.5028,116.6812,116.255,116.5524,46643.0
2025-04-07 15:00:00,117.61,117.99,117.47,117.55,27627.0,116.5623,116.9389,116.4235,116.5028,27627.0
2025-04-07 15:05:00,117.59,117.66,117.22,117.23,41443.0,116.5425,116.6118,116.1758,116.1857,41443.0
2025-04-07 15:10:00,117.23,117.49,117.03,117.46,55386.0,116.1857,116.4434,115.9874,116.4136,55386.0
2025-04-07 15:15:00,117.46,117.56,117.16,117.46,87386.0,116.4136,116.5127,116.1163,116.4136,87386.0
2025-04-07 15:20:00,117.43,117.52,117.1,117.17,50089.0,116.3839,116.4731,116.0568,116.1262,50089.0
2025-04-07 15:25:00,117.19,117.23,116.81,117.03,56778.0,116.146,116.1857,115.7694,115.9874,56778.0
2025-04-07 15:30:00,117.05,117.55,117.05,117.33,47200.0,116.0073,116.5028,116.0073,116.2848,47200.0
2025-04-07 15:35:00,117.33,117.61,117.03,117.26,52605.0,116.2848,116.5623,115.9874,116.2154,52605.0
2025-04-07 15:40:00,117.24,117.26,116.77,116.93,75491.0,116.1956,116.2154,115.7298,115.8883,75491.0
2025-04-07 15:45:00,116.88,117.02,116.43,116.61,111311.0,115.8388,115.9775,115.3928,115.5712,111311.0
2025-04-07 15:50:00,116.56,116.92,116.33,116.48,106685.0,115.5216,115.8784,115.2937,115.4423,106685.0
2025-04-07 15:55:00,116.54,116.94,116.41,116.86,294852.0,115.5018,115.8983,115.373,115.819,294852.0
2025-04-08 09:30:00,118.17,118.36,116.58,116.82,96090.0,117.1173,117.3056,115.5415,115.7793,96090.0
2025-04-08 09:35:00,116.86,116.86,116.1,116.67,113727.0,115.819,115.819,115.0657,115.6307,113727.0
2025-04-08 09:40:00,116.63,117.02,116.12,116.48,19788.0,115.591,115.9775,115.0856,115.4423,19788.0
2025-04-08 09:45:00,116.27,116.84,116.23,116.84,21636.0,115.2342,115.7991,115.1946,115.7991,21636.0
2025-04-08 09:50:00,116.87,116.98,116.35,116.91,46640.0,115.8289,115.9379,115.3135,115.8685,46640.0
2025-04-08 09:55:00,116.99,117.41,116.84,117.3,46003.0,115.9478,116.3641,115.7991,116.255,46003.0
2025-04-08 10:00:00,117.37,117.7,117.24,117.34,24932.0,116.3244,116.6515,116.1956,116.2947,24932.0
2025-04-08 10:05:00,117.33,117.73,117.14,117.64,20909.0,116.2848,116.6812,116.0965,116.592,20909.0
2025-04-08 10:10:00,117.74,117.76,117.4,117.76,22588.0,116.6911,116.7109,116.3542,116.7109,22588.0
2025-04-08 10:15:00,117.73,117.89,117.56,117.76,37154.0,116.6812,116.8398,116.5127,116.7109,37154.0
2025-04-08 10:20:00,117.78,117.91,117.63,117.67,11218.0,116.7308,116.8596,116.5821,116.6217,11218.0
2025-04-08 10:25:00,117.71,117.76,117.48,117.64,18695.0,116.6614,116.7109,116.4334,116.592,18695.0
2025-04-08 10:30:00,117.63,117.81,117.58,117.62,21643.0,116.5821,116.7605,116.5326,116.5722,21643.0
2025-04-08 10:35:00,117.62,117.66,117.39,117.57,12375.0,116.5722,116.6118,116.3442,116.5226,12375.0
2025-04-08 10:40:00,117.52,117.64,117.33,117.45,18056.0,116.4731,116.592,116.2848,116.4037,18056.0
2025-04-08 10:45:00,117.44,117.54,117.2,117.4,16086.0,116.3938,116.4929,116.1559,116.3542,16086.0
2025-04-08 10:50:00,117.36,117.62,117.25,117.62,30749.0,116.3145,116.5722,116.2055,116.5722,30749.0
2025-04-08 10:55:00,117.67,117.74,117.28,117.31,14636.0,116.6217,116.6911,116.2352,116.265,14636.0
2025-04-08 11:00:00,117.27,117.4,117.06,117.4,11052.0,116.2253,116.3542,116.0172,116.3542,11052.0
2025-04-08 11:05:00,117.34,117.59,117.29,117.54,12454.0,116.2947,116.5425,116.2451,116.4929,12454.0
2025-04-08 11:10:00,117.6,117.6,117.08,117.08,27497.0,116.5524,116.5524,116.037,116.037,27497.0
2025-04-08 11:15:00,117.11,117.26,116.84,117.23,20402.0,116.0667,116.2154,115.7991,116.1857,20402.0
2025-04-08 11:20:00,117.28,117.3,116.84,116.89,27122.0,116.2352,116.255,115.7991,115.8487,27122.0
2025-04-08 11:25:00,116.9,117.0,116.82,116.84,28517.0,115.8586,115.9577,115.7793,115.7991,28517.0
2025-04-08 11:30:00,116.78,117.29,116.78,117.29,36166.0,115.7397,116.2451,115.7397,116.2451,36166.0
2025-04-08 11:35:00,117.21,117.6,117.11,117.43,27561.0,116.1658,116.5524,116.0667,116.3839,27561.0
2025-04-08 11:40:00,117.38,117.56,117.36,117.5,8468.0,116.3343,116.5127,116.3145,116.4533,8468.0
2025-04-08 11:45:00,117.49,117.57,117.25,117.34,11538.0,116.4434,116.5226,116.2055,116.2947,11538.0
2025-04-08 11:50:00,117.37,117.65,117.32,117.57,15447.0,116.3244,116.6019,116.2749,116.5226,15447.0
2025-04-08 11:55:00,117.63,117.81,117.58,117.69,15375.0,116.5821,116.7605,116.5326,116.6416,15375.0
2025-04-08 12:00:00,117.73,117.94,117.69,117.89,14306.0,116.6812,116.8893,116.6416,116.8398,14306.0
2025-04-08 12:05:00,117.87,118.07,117.79,117.81,15141.0,116.82,117.0182,116.7407,116.7605,15141.0
2025-04-08 12:10:00,117.86,118.06,117.85,117.86,20561.0,116.8101,117.0083,116.8001,116.8101,20561.0
2025-04-08 12:15:00,117.85,117.89,117.7,117.78,25244.0,116.8001,116.8398,116.6515,116.7308,25244.0
2025-04-08 12:20:00,117.77,117.88,117.69,117.76,19966.0,116.7209,116.8299,116.6416,116.7109,19966.0
2025-04-08 12:25:00,117.79,118.08,117.78,118.08,16033.0,116.7407,117.0281,116.7308,117.0281,16033.0
2025-04-08 12:30:00,118.09,118.24,117.82,118.14,30654.0,117.038,117.1867,116.7704,117.0876,30654.0
2025-04-08 12:35:00,118.09,118.1,117.56,117.67,19231.0,117.038,117.0479,116.5127,116.6217,19231.0
2025-04-08 12:40:00,117.62,117.72,117.5,117.7,15266.0,116.5722,116.6713,116.4533,116.6515,15266.0
2025-04-08 12:45:00,117.68,117.97,117.63,117.78,25091.0,116.6317,116.9191,116.5821,116.7308,25091.0
2025-04-08 12:50:00,117.84,117.94,117.54,117.55,29017.0,116.7902,116.8893,116.4929,116.5028,29017.0
2025-04-08 12:55:00,117.55,117.62,117.29,117.29,15951.0,116.5028,116.5722,116.2451,116.2451,15951.0
2025-04-08 13:00:00,117.26,117.35,116.96,117.26,31514.0,116.2154,116.3046,115.9181,116.2154,31514.0
2025-04-08 13:05:00,117.21,117.32,116.95,116.96,19645.0,116.1658,116.2749,115.9082,115.9181,19645.0
2025-04-08 13:10:00,116.96,117.05,116.75,116.95,17173.0,115.9181,116.0073,115.7099,115.9082,17173.0
2025-04-08 13:15:00,116.89,116.92,116.55,116.58,9019.0,115.8487,115.8784,115.5117,115.5415,9019.0
2025-04-08 13:20:00,116.64,116.71,116.42,116.51,14674.0,115.6009,115.6703,115.3829,115.4721,14674.0
2025-04-08 13:25:00,116.51,116.59,116.33,116.47,33314.0,115.4721,115.5514,115.2937,115.4324,33314.0
2025-04-08 13:30:00,116.54,116.56,116.31,116.33,30068.0,115.5018,115.5216,115.2739,115.2937,30068.0
2025-04-08 13:35:00,116.37,116.7,116.3,116.67,22500.0,115.3333,115.6604,115.264,115.6307,22500.0
2025-04-08 13:40:00,116.74,117.04,116.74,117.0,16644.0,115.7,115.9974,115.7,115.9577,16644.0
2025-04-08 13:45:00,117.01,117.03,116.4,116.45,13035.0,115.9676,115.9874,115.3631,115.4126,13035.0
2025-04-08 13:50:00,116.45,116.79,116.34,116.57,35776.0,115.4126,115.7496,115.3036,115.5315,35776.0
2025-04-08 13:55:00,116.57,117.0,116.5,117.0,17315.0,115.5315,115.9577,115.4622,115.9577,17315.0
2025-04-08 14:00:00,116.97,116.97,116.79,116.83,10998.0,115.928,115.928,115.7496,115.7892,10998.0
2025-04-08 14:05:00,116.83,116.83,116.4,116.44,31514.0,115.7892,115.7892,115.3631,115.4027,31514.0
2025-04-08 14:10:00,116.48,116.49,116.17,116.18,38232.0,115.4423,115.4523,115.1351,115.145,38232.0
2025-04-08 14:15:00,116.18,116.44,116.11,116.41,11665.0,115.145,115.4027,115.0756,115.373,11665.0
2025-04-08 14:20:00,116.36,116.36,116.13,116.25,9545.0,115.3234,115.3234,115.0955,115.2144,9545.0
2025-04-08 14:25:00,116.26,116.26,115.89,115.94,50257.0,115.2243,115.2243,114.8576,114.9072,50257.0
2025-04-08 14:30:00,115.99,116.58,115.99,116.37,70458.0,114.9567,115.5415,114.9567,115.3333,70458.0
2025-04-08 14:35:00,116.37,116.45,116.12,116.33,41878.0,115.3333,115.4126,115.0856,115.2937,41878.0
2025-04-08 14:40:00,116.33,116.37,116.18,116.23,44419.0,115.2937,115.3333,115.145,115.1946,44419.0
2025-04-08 14:45:00,116.23,116.48,116.2,116.43,38038.0,115.1946,115.4423,115.1648,115.3928,38038.0
2025-04-08 14:50:00,116.43,116.71,116.37,116.59,15748.0,115.3928,115.6703,115.3333,115.5514,15748.0
2025-04-08 14:55:00,116.55,116.59,116.35,116.35,13187.0,115.5117,115.5514,115.3135,115.3135,13187.0
2025-04-08 15:00:00,116.38,116.52,116.27,116.52,17755.0,115.3432,115.482,115.2342,115.482,17755.0
2025-04-08 15:05:00,116.51,116.52,115.93,115.97,32575.0,115.4721,115.482,114.8972,114.9369,32575.0
2025-04-08 15:10:00,115.96,116.16,115.92,116.13,16217.0,114.927,115.1252,114.8873,115.0955,16217.0
2025-04-08 15:15:00,116.18,116.27,115.92,116.08,24025.0,115.145,115.2342,114.8873,115.0459,24025.0
2025-04-08 15:20:00,116.04,116.16,115.8,116.16,36820.0,115.0063,115.1252,114.7684,115.1252,36820.0
2025-04-08 15:25:00,116.16,116.32,116.03,116.1,29703.0,115.1252,115.2838,114.9964,115.0657,29703.0
2025-04-08 15:30:00,116.13,116.28,116.01,116.02,46170.0,115.0955,115.2441,114.9765,114.9864,46170.0
2025-04-08 15:35:00,115.99,116.02,115.15,115.16,65959.0,114.9567,114.9864,114.1242,114.1341,65959.0
2025-04-08 15:40:00,115.19,115.51,114.95,114.99,65090.0,114.1638,114.481,113.926,113.9656,65090.0
2025-04-08 15:45:00,115.0,115.11,114.7,114.76,66116.0,113.9755,114.0846,113.6782,113.7377,66116.0
2025-04-08 15:50:00,114.8,115.78,114.76,115.67,153592.0,113.7773,114.7486,113.7377,114.6396,153592.0
2025-04-08 15:55:00,115.65,116.08,115.59,115.95,279374.0,114.6197,115.0459,114.5603,114.9171,279374.0
2025-04-09 09:30:00,114.75,115.2,114.1,114.32,111421.0,113.7278,114.1738,113.0836,113.3016,111421.0
2025-04-09 09:35:00,114.45,114.79,113.91,114.67,40923.0,113.4304,113.7674,112.8952,113.6485,40923.0
2025-04-09 09:40:00,114.55,115.2,114.29,114.44,20715.0,113.5295,114.1738,113.2719,113.4205,20715.0
2025-04-09 09:45:00,114.48,114.66,114.04,114.25,26773.0,113.4602,113.6386,113.0241,113.2322,26773.0
2025-04-09 09:50:00,114.25,114.43,114.01,114.32,37061.0,113.2322,113.4106,112.9944,113.3016,37061.0
2025-04-09 09:55:00,114.32,114.59,114.28,114.52,24500.0,113.3016,113.5692,113.2619,113.4998,24500.0
2025-04-09 10:00:00,114.58,114.72,113.93,114.19,45834.0,113.5593,113.698,112.9151,113.1727,45834.0
2025-04-09 10:05:00,114.2,114.2,113.46,113.67,39032.0,113.1827,113.1827,112.4493,112.6574,39032.0
2025-04-09 10:10:00,113.7,113.84,113.18,113.2,33399.0,112.6871,112.8259,112.1717,112.1916,33399.0
2025-04-09 10:15:00,113.25,113.48,113.07,113.13,58059.0,112.2411,112.4691,112.0627,112.1222,58059.0
2025-04-09 10:20:00,113.18,113.23,112.75,112.96,88737.0,112.1717,112.2213,111.7456,111.9537,88737.0
2025-04-09 10:25:00,112.94,113.34,112.85,113.29,64797.0,111.9339,112.3303,111.8447,112.2808,64797.0
2025-04-09 10:30:00,113.31,113.31,112.96,113.15,20494.0,112.3006,112.3006,111.9537,112.142,20494.0
2025-04-09 10:35:00,113.03,113.39,112.98,113.16,27668.0,112.0231,112.3799,111.9735,112.1519,27668.0
2025-04-09 10:40:00,113.22,113.29,112.68,112.75,32670.0,112.2114,112.2808,111.6762,111.7456,32670.0
2025-04-09 10:45:00,112.73,113.01,112.51,112.56,72029.0,111.7258,112.0033,111.5077,111.5573,72029.0
2025-04-09 10:50:00,112.54,112.82,112.31,112.61,48257.0,111.5374,111.815,111.3095,111.6068,48257.0
2025-04-09 10:55:00,112.59,112.68,112.26,112.26,39989.0,111.587,111.6762,111.2599,111.2599,39989.0
2025-04-09 11:00:00,112.25,112.38,112.07,112.26,20174.0,111.25,111.3789,111.0716,111.2599,20174.0
2025-04-09 11:05:00,112.26,112.59,112.24,112.44,20720.0,111.2599,111.587,111.2401,111.4383,20720.0
2025-04-09 11:10:00,112.43,112.83,112.42,112.72,28625.0,111.4284,111.8249,111.4185,111.7158,28625.0
2025-04-09 11:15:00,112.75,113.15,112.75,112.98,23790.0,111.7456,112.142,111.7456,111.9735,23790.0
2025-04-09 11:20:00,113.01,113.29,112.95,113.02,43208.0,112.0033,112.2808,111.9438,112.0132,43208.0
2025-04-09 11:25:00,113.02,113.2,112.94,113.04,13949.0,112.0132,112.1916,111.9339,112.033,13949.0
2025-04-09 11:30:00,113.04,113.28,112.88,112.94,30560.0,112.033,112.2709,111.8744,111.9339,30560.0
2025-04-09 11:35:00,112.89,113.0,112.68,112.81,22556.0,111.8843,111.9934,111.6762,111.805,22556.0
2025-04-09 11:40:00,112.85,112.91,112.7,112.76,12677.0,111.8447,111.9042,111.696,111.7555,12677.0
2025-04-09 11:45:00,112.81,113.01,112.74,112.79,22823.0,111.805,112.0033,111.7357,111.7852,22823.0
2025-04-09 11:50:00,112.7,113.05,112.69,113.01,43714.0,111.696,112.0429,111.6861,112.0033,43714.0
2025-04-09 11:55:00,113.0,113.02,112.74,112.81,41106.0,111.9934,112.0132,111.7357,111.805,41106.0
2025-04-09 12:00:00,112.78,112.78,112.44,112.7,14774.0,111.7753,111.7753,111.4383,111.696,14774.0
2025-04-09 12:05:00,112.72,113.12,112.71,113.11,18320.0,111.7158,112.1123,111.7059,112.1024,18320.0
2025-04-09 12:10:00,113.05,113.68,113.04,113.52,18206.0,112.0429,112.6673,112.033,112.5087,18206.0
2025-04-09 12:15:00,113.54,113.67,113.43,113.59,17535.0,112.5285,112.6574,112.4195,112.5781,17535.0
2025-04-09 12:20:00,113.6,113.8,113.53,113.67,9101.0,112.588,112.7862,112.5186,112.6574,9101.0
2025-04-09 12:25:00,113.61,113.82,113.61,113.71,14239.0,112.5979,112.806,112.5979,112.697,14239.0
2025-04-09 12:30:00,113.62,113.74,113.52,113.61,10686.0,112.6078,112.7268,112.5087,112.5979,10686.0
2025-04-09 12:35:00,113.6,113.7,113.52,113.6,11413.0,112.588,112.6871,112.5087,112.588,11413.0
2025-04-09 12:40:00,113.57,113.57,113.39,113.41,8622.0,112.5583,112.5583,112.3799,112.3997,8622.0
2025-04-09 12:45:00,113.45,113.73,113.41,113.71,16344.0,112.4393,112.7168,112.3997,112.697,16344.0
2025-04-09 12:50:00,113.74,113.85,113.63,113.83,12216.0,112.7268,112.8358,112.6177,112.816,12216.0
2025-04-09 12:55:00,113.77,114.05,113.75,113.85,11118.0,112.7565,113.034,112.7367,112.8358,11118.0
2025-04-09 13:00:00,113.86,114.48,113.86,114.43,20481.0,112.8457,113.4602,112.8457,113.4106,20481.0
2025-04-09 13:05:00,114.43,114.46,114.02,114.03,25487.0,113.4106,113.4403,113.0043,113.0142,25487.0
2025-04-09 13:10:00,114.03,114.2,113.98,114.2,24135.0,113.0142,113.1827,112.9646,113.1827,24135.0
2025-04-09 13:15:00,114.21,115.93,113.62,115.37,129214.0,113.1926,114.8972,112.6078,114.3422,129214.0
2025-04-09 13:20:00,115.34,117.27,115.11,116.89,118721.0,114.3125,116.2253,114.0846,115.8487,118721.0
2025-04-09 13:25:00,116.8,117.84,116.67,116.72,78884.0,115.7595,116.7902,115.6307,115.6802,78884.0
2025-04-09 13:30:00,116.85,117.16,116.54,116.67,104547.0,115.8091,116.1163,115.5018,115.6307,104547.0
2025-04-09 13:35:00,116.67,117.34,115.4,115.4,61675.0,115.6307,116.2947,114.372,114.372,61675.0
2025-04-09 13:40:00,115.47,115.75,115.08,115.2,76262.0,114.4413,114.7189,114.0548,114.1738,76262.0
2025-04-09 13:45:00,115.26,116.24,115.25,116.05,98723.0,114.2332,115.2045,114.2233,115.0162,98723.0
2025-04-09 13:50:00,115.9,116.17,115.12,115.45,37186.0,114.8675,115.1351,114.0945,114.4215,37186.0
2025-04-09 13:55:00,115.45,115.61,114.95,115.49,85422.0,114.4215,114.5801,113.926,114.4612,85422.0
2025-04-09 14:00:00,115.53,115.91,114.48,114.6,134193.0,114.5008,114.8774,113.4602,113.5791,134193.0
2025-04-09 14:05:00,114.51,114.78,114.05,114.63,84637.0,113.4899,113.7575,113.034,113.6088,84637.0
2025-04-09 14:10:00,114.55,114.77,114.22,114.4,47207.0,113.5295,113.7476,113.2025,113.3809,47207.0
2025-04-09 14:15:00,114.4,114.99,114.24,114.51,20494.0,113.3809,113.9656,113.2223,113.4899,20494.0
2025-04-09 14:20:00,114.57,114.59,114.2,114.34,44458.0,113.5494,113.5692,113.1827,113.3214,44458.0
2025-04-09 14:25:00,114.34,114.78,114.18,114.64,48557.0,113.3214,113.7575,113.1628,113.6187,48557.0
2025-04-09 14:30:00,114.57,114.75,114.17,114.24,97483.0,113.5494,113.7278,113.1529,113.2223,97483.0
2025-04-09 14:35:00,114.41,114.71,114.2,114.2,34969.0,113.3908,113.6881,113.1827,113.1827,34969.0
2025-04-09 14:40:00,114.17,114.51,113.94,114.51,55849.0,113.1529,113.4899,112.925,113.4899,55849.0
2025-04-09 14:45:00,114.48,114.9,114.39,114.83,29879.0,113.4602,113.8764,113.371,113.807,29879.0
2025-04-09 14:50:00,114.83,115.05,114.29,114.42,33749.0,113.807,114.0251,113.2719,113.4007,33749.0
2025-04-09 14:55:00,114.41,114.75,114.41,114.44,29161.0,113.3908,113.7278,113.3908,113.4205,29161.0
2025-04-09 15:00:00,114.44,115.5,114.32,115.43,47594.0,113.4205,114.4711,113.3016,114.4017,47594.0
2025-04-09 15:05:00,115.38,115.83,115.34,115.37,39534.0,114.3521,114.7981,114.3125,114.3422,39534.0
2025-04-09 15:10:00,115.37,115.65,115.25,115.31,28899.0,114.3422,114.6197,114.2233,114.2828,28899.0
2025-04-09 15:15:00,115.34,115.45,114.78,114.78,55510.0,114.3125,114.4215,113.7575,113.7575,55510.0
2025-04-09 15:20:00,114.78,115.27,114.65,115.19,149892.0,113.7575,114.2431,113.6287,114.1638,149892.0
2025-04-09 15:25:00,115.18,115.48,115.15,115.45,69084.0,114.1539,114.4513,114.1242,114.4215,69084.0
2025-04-09 15:30:00,115.45,115.8,115.38,115.6,52448.0,114.4215,114.7684,114.3521,114.5702,52448.0
2025-04-09 15:35:00,115.61,115.77,115.24,115.49,73129.0,114.5801,114.7387,114.2134,114.4612,73129.0
2025-04-09 15:40:00,115.49,115.86,115.44,115.74,70494.0,114.4612,114.8279,114.4116,114.7089,70494.0
2025-04-09 15:45:00,115.75,116.05,115.65,115.81,84982.0,114.7189,115.0162,114.6197,114.7783,84982.0
2025-04-09 15:50:00,115.86,116.5,115.78,115.94,138894.0,114.8279,115.4622,114.7486,114.9072,138894.0
2025-04-09 15:55:00,115.94,116.47,115.78,116.25,450474.0,114.9072,115.4324,114.7486,115.2144,450474.0
2025-04-10 09:30:00,116.31,116.52,115.89,116.0,110472.0,115.2739,115.482,114.8576,114.9666,110472.0
2025-04-10 09:35:00,116.0,116.99,115.71,116.62,28480.0,114.9666,115.9478,114.6792,115.5811,28480.0
2025-04-10 09:40:00,116.62,117.0,116.36,116.89,34576.0,115.5811,115.9577,115.3234,115.8487,34576.0
2025-04-10 09:45:00,116.86,117.42,116.83,117.39,44105.0,115.819,116.374,115.7892,116.3442,44105.0
2025-04-10 09:50:00,117.35,117.62,117.16,117.24,31281.0,116.3046,116.5722,116.1163,116.1956,31281.0
2025-04-10 09:55:00,117.18,117.58,117.16,117.46,20191.0,116.1361,116.5326,116.1163,116.4136,20191.0
2025-04-10 10:00:00,117.47,118.0,117.44,117.8,65436.0,116.4235,116.9488,116.3938,116.7506,65436.0
2025-04-10 10:05:00,117.73,117.73,117.3,117.45,37152.0,116.6812,116.6812,116.255,116.4037,37152.0
2025-04-10 10:10:00,117.45,117.53,117.27,117.5,27018.0,116.4037,116.483,116.2253,116.4533,27018.0
2025-04-10 10:15:00,117.51,117.55,116.67,116.73,33995.0,116.4632,116.5028,115.6307,115.6901,33995.0
2025-04-10 10:20:00,116.75,116.89,116.53,116.71,12657.0,115.7099,115.8487,115.4919,115.6703,12657.0
2025-04-10 10:25:00,116.72,116.83,116.26,116.26,24709.0,115.6802,115.7892,115.2243,115.2243,24709.0
2025-04-10 10:30:00,116.3,116.46,116.01,116.23,31704.0,115.264,115.4225,114.9765,115.1946,31704.0
2025-04-10 10:35:00,116.23,116.51,116.18,116.24,22317.0,115.1946,115.4721,115.145,115.2045,22317.0
2025-04-10 10:40:00,116.24,116.37,116.17,116.23,15293.0,115.2045,115.3333,115.1351,115.1946,15293.0
2025-04-10 10:45:00,116.25,116.29,116.01,116.01,35158.0,115.2144,115.254,114.9765,114.9765,35158.0
2025-04-10 10:50:00,116.01,116.15,115.8,115.86,16926.0,114.9765,115.1153,114.7684,114.8279,16926.0
2025-04-10 10:55:00,115.91,115.97,115.63,115.71,41467.0,114.8774,114.9369,114.5999,114.6792,41467.0
2025-04-10 11:00:00,115.69,116.05,115.69,115.93,17473.0,114.6594,115.0162,114.6594,114.8972,17473.0
2025-04-10 11:05:00,115.93,116.1,115.86,115.91,19705.0,114.8972,115.0657,114.8279,114.8774,19705.0
2025-04-10 11:10:00,115.91,116.02,115.91,115.95,8763.0,114.8774,114.9864,114.8774,114.9171,8763.0
2025-04-10 11:15:00,115.93,116.06,115.85,115.85,56679.0,114.8972,115.0261,114.818,114.818,56679.0
2025-04-10 11:20:00,115.83,116.05,115.81,115.99,12652.0,114.7981,115.0162,114.7783,114.9567,12652.0
2025-04-10 11:25:00,116.01,116.19,115.91,116.14,22387.0,114.9765,115.1549,114.8774,115.1054,22387.0
2025-04-10 11:30:00,116.13,116.19,115.73,115.82,12924.0,115.0955,115.1549,114.699,114.7882,12924.0
2025-04-10 11:35:00,115.79,115.81,115.6,115.67,26817.0,114.7585,114.7783,114.5702,114.6396,26817.0
2025-04-10 11:40:00,115.72,115.84,115.36,115.38,14107.0,114.6891,114.8081,114.3323,114.3521,14107.0
2025-04-10 11:45:00,115.36,115.61,115.32,115.39,16553.0,114.3323,114.5801,114.2927,114.3621,16553.0
2025-04-10 11:50:00,115.45,115.64,115.33,115.64,37343.0,114.4215,114.6098,114.3026,114.6098,37343.0
2025-04-10 11:55:00,115.64,115.66,115.19,115.29,14712.0,114.6098,114.6297,114.1638,114.263,14712.0
2025-04-10 12:00:00,115.34,115.43,115.09,115.17,13513.0,114.3125,114.4017,114.0647,114.144,13513.0
2025-04-10 12:05:00,115.13,115.49,115.08,115.39,21019.0,114.1044,114.4612,114.0548,114.3621,21019.0
2025-04-10 12:10:00,115.34,115.38,115.16,115.23,10857.0,114.3125,114.3521,114.1341,114.2035,10857.0
2025-04-10 12:15:00,115.27,115.3,115.0,115.03,43183.0,114.2431,114.2729,113.9755,114.0053,43183.0
2025-04-10 12:20:00,115.0,115.06,114.62,114.91,23272.0,113.9755,114.035,113.5989,113.8863,23272.0
2025-04-10 12:25:00,114.91,115.06,114.63,114.93,35225.0,113.8863,114.035,113.6088,113.9062,35225.0
2025-04-10 12:30:00,114.93,115.66,114.86,115.64,21928.0,113.9062,114.6297,113.8368,114.6098,21928.0
2025-04-10 12:35:00,115.63,115.91,115.35,115.79,17542.0,114.5999,114.8774,114.3224,114.7585,17542.0
2025-04-10 12:40:00,115.82,115.85,115.38,115.58,37051.0,114.7882,114.818,114.3521,114.5504,37051.0
2025-04-10 12:45:00,115.6,115.92,115.23,115.83,17706.0,114.5702,114.8873,114.2035,114.7981,17706.0
2025-04-10 12:50:00,115.8,116.01,115.69,115.78,25876.0,114.7684,114.9765,114.6594,114.7486,25876.0
2025-04-10 12:55:00,115.78,115.87,115.61,115.78,16476.0,114.7486,114.8378,114.5801,114.7486,16476.0
2025-04-10 13:00:00,115.78,116.48,115.77,116.15,23420.0,114.7486,115.4423,114.7387,115.1153,23420.0
2025-04-10 13:05:00,116.14,116.14,115.53,115.6,11442.0,115.1054,115.1054,114.5008,114.5702,11442.0
2025-04-10 13:10:00,115.6,115.6,115.12,115.35,17525.0,114.5702,114.5702,114.0945,114.3224,17525.0
2025-04-10 13:15:00,115.36,115.51,115.17,115.45,20361.0,114.3323,114.481,114.144,114.4215,20361.0
2025-04-10 13:20:00,115.46,115.48,115.08,115.3,12428.0,114.4314,114.4513,114.0548,114.2729,12428.0
2025-04-10 13:25:00,115.39,115.81,115.38,115.75,14576.0,114.3621,114.7783,114.3521,114.7189,14576.0
2025-04-10 13:30:00,115.7,115.86,115.47,115.56,12401.0,114.6693,114.8279,114.4413,114.5305,12401.0
2025-04-10 13:35:00,115.53,115.89,115.47,115.72,14378.0,114.5008,114.8576,114.4413,114.6891,14378.0
2025-04-10 13:40:00,115.65,116.53,115.65,116.33,22903.0,114.6197,115.4919,114.6197,115.2937,22903.0
2025-04-10 13:45:00,116.33,116.83,116.32,116.59,20139.0,115.2937,115.7892,115.2838,115.5514,20139.0
2025-04-10 13:50:00,116.54,116.79,116.34,116.48,29113.0,115.5018,115.7496,115.3036,115.4423,29113.0
2025-04-10 13:55:00,116.54,116.72,116.51,116.53,18980.0,115.5018,115.6802,115.4721,115.4919,18980.0
2025-04-10 14:00:00,116.49,116.95,116.39,116.81,14912.0,115.4523,115.9082,115.3532,115.7694,14912.0
2025-04-10 14:05:00,116.81,116.95,116.4,116.41,25084.0,115.7694,115.9082,115.3631,115.373,25084.0
2025-04-10 14:10:00,116.42,116.42,116.14,116.24,17974.0,115.3829,115.3829,115.1054,115.2045,17974.0
2025-04-10 14:15:00,116.2,116.56,116.18,116.48,14378.0,115.1648,115.5216,115.145,115.4423,14378.0
2025-04-10 14:20:00,116.46,117.07,116.46,117.02,41819.0,115.4225,116.0271,115.4225,115.9775,41819.0
2025-04-10 14:25:00,116.96,117.27,116.86,117.2,18101.0,115.9181,116.2253,115.819,116.1559,18101.0
2025-04-10 14:30:00,117.21,117.51,117.19,117.19,24027.0,116.1658,116.4632,116.146,116.146,24027.0
2025-04-10 14:35:00,117.2,117.26,116.8,116.96,41219.0,116.1559,116.2154,115.7595,115.9181,41219.0
2025-04-10 14:40:00,116.97,117.39,116.96,117.29,18438.0,115.928,116.3442,115.9181,116.2451,18438.0
2025-04-10 14:45:00,117.27,117.27,116.97,117.07,27439.0,116.2253,116.2253,115.928,116.0271,27439.0
2025-04-10 14:50:00,117.08,117.29,116.79,116.84,23945.0,116.037,116.2451,115.7496,115.7991,23945.0
2025-04-10 14:55:00,116.8,117.11,116.74,117.0,20657.0,115.7595,116.0667,115.7,115.9577,20657.0
2025-04-10 15:00:00,116.89,117.38,116.86,117.26,15934.0,115.8487,116.3343,115.819,116.2154,15934.0
2025-04-10 15:05:00,117.28,117.29,116.85,116.85,17620.0,116.2352,116.2451,115.8091,115.8091,17620.0
2025-04-10 15:10:00,116.86,117.09,116.83,117.05,16577.0,115.819,116.0469,115.7892,116.0073,16577.0
2025-04-10 15:15:00,117.05,117.46,116.95,117.36,37367.0,116.0073,116.4136,115.9082,116.3145,37367.0
2025-04-10 15:20:00,117.37,117.76,117.14,117.26,29416.0,116.3244,116.7109,116.0965,116.2154,29416.0
2025-04-10 15:25:00,117.29,117.44,116.97,116.97,49234.0,116.2451,116.3938,115.928,115.928,49234.0
2025-04-10 15:30:00,117.03,117.12,116.73,116.8,53468.0,115.9874,116.0766,115.6901,115.7595,53468.0
2025-04-10 15:35:00,116.79,116.85,116.24,116.38,52473.0,115.7496,115.8091,115.2045,115.3432,52473.0
2025-04-10 15:40:00,116.39,116.62,115.77,115.88,75348.0,115.3532,115.5811,114.7387,114.8477,75348.0
2025-04-10 15:45:00,115.88,116.27,115.88,116.15,71841.0,114.8477,115.2342,114.8477,115.1153,71841.0
2025-04-10 15:50:00,116.12,116.91,116.07,116.64,121458.0,115.0856,115.8685,115.036,115.6009,121458.0
2025-04-10 15:55:00,116.58,116.97,116.39,116.81,378215.0,115.5415,115.928,115.3532,115.7694,378215.0
2025-04-11 09:30:00,116.88,117.06,115.87,116.63,34328.0,115.8388,116.0172,114.8378,115.591,34328.0
2025-04-11 09:35:00,116.64,116.8,115.81,116.15,12280.0,115.6009,115.7595,114.7783,115.1153,12280.0
2025-04-11 09:40:00,116.05,116.05,115.52,115.78,22733.0,115.0162,115.0162,114.4909,114.7486,22733.0
2025-04-11 09:45:00,115.91,116.61,115.88,116.59,89114.0,114.8774,115.5712,114.8477,115.5514,89114.0
2025-04-11 09:50:00,116.65,116.86,116.38,116.52,24315.0,115.6108,115.819,115.3432,115.482,24315.0
2025-04-11 09:55:00,116.55,116.7,116.38,116.51,19424.0,115.5117,115.6604,115.3432,115.4721,19424.0
2025-04-11 10:00:00,116.48,116.76,116.2,116.76,22550.0,115.4423,115.7199,115.1648,115.7199,22550.0
2025-04-11 10:05:00,116.7,117.04,116.63,116.93,31239.0,115.6604,115.9974,115.591,115.8883,31239.0
2025-04-11 10:10:00,116.89,117.7,116.88,117.7,27303.0,115.8487,116.6515,115.8388,116.6515,27303.0
2025-04-11 10:15:00,117.64,117.66,117.24,117.29,12785.0,116.592,116.6118,116.1956,116.2451,12785.0
2025-04-11 10:20:00,117.3,117.35,116.81,116.93,12137.0,116.255,116.3046,115.7694,115.8883,12137.0
2025-04-11 10:25:00,116.94,117.12,116.8,116.87,36085.0,115.8983,116.0766,115.7595,115.8289,36085.0
2025-04-11 10:30:00,116.93,117.35,116.86,117.25,70400.0,115.8883,116.3046,115.819,116.2055,70400.0
2025-04-11 10:35:00,117.25,117.39,116.98,117.03,77649.0,116.2055,116.3442,115.9379,115.9874,77649.0
2025-04-11 10:40:00,117.07,117.2,116.93,117.19,7908.0,116.0271,116.1559,115.8883,116.146,7908.0
2025-04-11 10:45:00,117.27,117.38,117.04,117.12,21780.0,116.2253,116.3343,115.9974,116.0766,21780.0
2025-04-11 10:50:00,117.12,117.15,116.81,116.96,18398.0,116.0766,116.1064,115.7694,115.9181,18398.0
2025-04-11 10:55:00,116.98,117.09,116.81,116.81,32889.0,115.9379,116.0469,115.7694,115.7694,32889.0
2025-04-11 11:00:00,116.8,117.23,116.58,116.63,24310.0,115.7595,116.1857,115.5415,115.591,24310.0
2025-04-11 11:05:00,116.61,116.78,116.46,116.64,22990.0,115.5712,115.7397,115.4225,115.6009,22990.0
2025-04-11 11:10:00,116.64,116.85,116.54,116.55,18930.0,115.6009,115.8091,115.5018,115.5117,18930.0
2025-04-11 11:15:00,116.55,116.61,116.38,116.56,22711.0,115.5117,115.5712,115.3432,115.5216,22711.0
2025-04-11 11:20:00,116.56,116.73,116.52,116.66,21476.0,115.5216,115.6901,115.482,115.6207,21476.0
2025-04-11 11:25:00,116.65,116.83,116.56,116.7,31703.0,115.6108,115.7892,115.5216,115.6604,31703.0
2025-04-11 11:30:00,116.81,116.89,116.69,116.84,11326.0,115.7694,115.8487,115.6505,115.7991,11326.0
2025-04-11 11:35:00,116.89,117.02,116.74,117.01,18470.0,115.8487,115.9775,115.7,115.9676,18470.0
2025-04-11 11:40:00,116.97,117.07,116.82,117.02,24269.0,115.928,116.0271,115.7793,115.9775,24269.0
2025-04-11 11:45:00,116.98,117.19,116.94,117.06,16096.0,115.9379,116.146,115.8983,116.0172,16096.0
2025-04-11 11:50:00,117.08,117.37,117.08,117.33,59159.0,116.037,116.3244,116.037,116.2848,59159.0
2025-04-11 11:55:00,117.36,117.53,117.29,117.42,25421.0,116.3145,116.483,116.2451,116.374,25421.0
2025-04-11 12:00:00,117.43,117.55,117.33,117.54,25785.0,116.3839,116.5028,116.2848,116.4929,25785.0
2025-04-11 12:05:00,117.53,117.66,117.51,117.56,13527.0,116.483,116.6118,116.4632,116.5127,13527.0
2025-04-11 12:10:00,117.59,117.85,117.59,117.78,19453.0,116.5425,116.8001,116.5425,116.7308,19453.0
2025-04-11 12:15:00,117.75,117.88,117.65,117.88,11529.0,116.701,116.8299,116.6019,116.8299,11529.0
2025-04-11 12:20:00,117.87,117.91,117.75,117.77,12222.0,116.82,116.8596,116.701,116.7209,12222.0
2025-04-11 12:25:00,117.74,117.86,117.68,117.73,12871.0,116.6911,116.8101,116.6317,116.6812,12871.0
2025-04-11 12:30:00,117.73,118.1,117.68,117.94,34573.0,116.6812,117.0479,116.6317,116.8893,34573.0
2025-04-11 12:35:00,117.92,118.26,117.92,118.13,46844.0,116.8695,117.2065,116.8695,117.0777,46844.0
2025-04-11 12:40:00,118.13,118.24,118.05,118.14,17610.0,117.0777,117.1867,116.9984,117.0876,17610.0
2025-04-11 12:45:00,118.11,118.25,118.05,118.16,19750.0,117.0578,117.1966,116.9984,117.1074,19750.0
2025-04-11 12:50:00,118.17,118.27,118.07,118.13,31054.0,117.1173,117.2164,117.0182,117.0777,31054.0
2025-04-11 12:55:00,118.14,118.3,118.12,118.29,18725.0,117.0876,117.2461,117.0677,117.2362,18725.0
2025-04-11 13:00:00,118.29,118.57,118.29,118.47,32259.0,117.2362,117.5137,117.2362,117.4146,32259.0
2025-04-11 13:05:00,118.47,118.63,118.4,118.53,19889.0,117.4146,117.5732,117.3452,117.4741,19889.0
2025-04-11 13:10:00,118.5,118.55,118.27,118.37,10117.0,117.4444,117.4939,117.2164,117.3155,10117.0
2025-04-11 13:15:00,118.44,118.49,118.23,118.3,7746.0,117.3849,117.4344,117.1768,117.2461,7746.0
2025-04-11 13:20:00,118.32,118.46,118.25,118.32,6735.0,117.266,117.4047,117.1966,117.266,6735.0
2025-04-11 13:25:00,118.33,118.34,118.19,118.28,10773.0,117.2759,117.2858,117.1371,117.2263,10773.0
2025-04-11 13:30:00,118.28,118.39,118.24,118.33,9041.0,117.2263,117.3353,117.1867,117.2759,9041.0
2025-04-11 13:35:00,118.33,118.63,118.22,118.62,34017.0,117.2759,117.5732,117.1668,117.5633,34017.0
2025-04-11 13:40:00,118.61,119.15,118.61,119.14,50549.0,117.5534,118.0886,117.5534,118.0787,50549.0
2025-04-11 13:45:00,119.12,119.13,118.71,118.84,15063.0,118.0588,118.0687,117.6525,117.7813,15063.0
2025-04-11 13:50:00,118.8,119.08,118.73,119.04,28737.0,117.7417,118.0192,117.6723,117.9795,28737.0
2025-04-11 13:55:00,118.97,118.97,118.72,118.82,8154.0,117.9102,117.9102,117.6624,117.7615,8154.0
2025-04-11 14:00:00,118.78,118.84,118.68,118.8,13561.0,117.7219,117.7813,117.6228,117.7417,13561.0
2025-04-11 14:05:00,118.79,118.87,118.63,118.68,13489.0,117.7318,117.8111,117.5732,117.6228,13489.0
2025-04-11 14:10:00,118.68,118.69,118.53,118.64,9330.0,117.6228,117.6327,117.4741,117.5831,9330.0
2025-04-11 14:15:00,118.61,118.69,118.42,118.49,18782.0,117.5534,117.6327,117.3651,117.4344,18782.0
2025-04-11 14:20:00,118.48,118.78,118.34,118.77,24366.0,117.4245,117.7219,117.2858,117.7119,24366.0
2025-04-11 14:25:00,118.73,118.81,118.63,118.77,8640.0,117.6723,117.7516,117.5732,117.7119,8640.0
2025-04-11 14:30:00,118.74,118.87,118.7,118.72,10897.0,117.6822,117.8111,117.6426,117.6624,10897.0
2025-04-11 14:35:00,118.76,118.86,118.61,118.69,13686.0,117.702,117.8011,117.5534,117.6327,13686.0
2025-04-11 14:40:00,118.71,118.78,118.65,118.76,6699.0,117.6525,117.7219,117.593,117.702,6699.0
2025-04-11 14:45:00,118.82,118.92,118.78,118.89,11426.0,117.7615,117.8606,117.7219,117.8309,11426.0
2025-04-11 14:50:00,118.89,119.06,118.85,118.94,31260.0,117.8309,117.9994,117.7912,117.8804,31260.0
2025-04-11 14:55:00,118.95,118.99,118.72,118.74,11596.0,117.8903,117.93,117.6624,117.6822,11596.0
2025-04-11 15:00:00,118.73,119.06,118.73,118.91,19718.0,117.6723,117.9994,117.6723,117.8507,19718.0
2025-04-11 15:05:00,118.92,119.1,118.84,119.07,21041.0,117.8606,118.039,117.7813,118.0093,21041.0
2025-04-11 15:10:00,119.07,119.16,119.01,119.09,24617.0,118.0093,118.0985,117.9498,118.0291,24617.0
2025-04-11 15:15:00,119.1,119.15,118.93,119.12,27109.0,118.039,118.0886,117.8705,118.0588,27109.0
2025-04-11 15:20:00,119.09,119.23,119.01,119.13,24110.0,118.0291,118.1679,117.9498,118.0687,24110.0
2025-04-11 15:25:00,119.11,119.31,119.08,119.17,35817.0,118.0489,118.2471,118.0192,118.1084,35817.0
2025-04-11 15:30:00,119.17,119.19,118.96,119.19,21619.0,118.1084,118.1282,117.9003,118.1282,21619.0
2025-04-11 15:35:00,119.19,119.22,118.99,119.14,43358.0,118.1282,118.1579,117.93,118.0787,43358.0
2025-04-11 15:40:00,119.17,119.26,119.06,119.14,37172.0,118.1084,118.1976,117.9994,118.0787,37172.0
2025-04-11 15:45:00,119.14,119.33,119.0,119.14,60226.0,118.0787,118.267,117.9399,118.0787,60226.0
2025-04-11 15:50:00,119.15,119.22,118.94,119.08,86964.0,118.0886,118.1579,117.8804,118.0192,86964.0
2025-04-11 15:55:00,119.07,119.09,118.72,118.93,208149.0,118.0093,118.0291,117.6624,117.8705,208149.0
2025-04-14 09:30:00,118.69,119.28,118.07,119.03,95592.0,117.6327,118.2174,117.0182,117.9696,95592.0
2025-04-14 09:35:00,119.24,119.81,118.94,119.36,57817.0,118.1778,118.7427,117.8804,118.2967,57817.0
2025-04-14 09:40:00,119.39,120.11,119.37,119.97,32168.0,118.3264,119.04,118.3066,118.9013,32168.0
2025-04-14 09:45:00,119.97,119.97,119.37,119.67,27587.0,118.9013,118.9013,118.3066,118.6039,27587.0
2025-04-14 09:50:00,119.61,119.96,119.57,119.84,19127.0,118.5445,118.8913,118.5048,118.7724,19127.0
2025-04-14 09:55:00,119.79,119.96,119.64,119.87,13318.0,118.7229,118.8913,118.5742,118.8021,13318.0
2025-04-14 10:00:00,119.95,120.18,119.75,120.13,35353.0,118.8814,119.1094,118.6832,119.0598,35353.0
2025-04-14 10:05:00,120.08,120.25,119.97,120.22,24255.0,119.0103,119.1788,118.9013,119.149,24255.0
2025-04-14 10:10:00,120.22,120.32,119.97,120.26,25149.0,119.149,119.2481,118.9013,119.1887,25149.0
2025-04-14 10:15:00,120.23,120.23,119.71,119.81,14727.0,119.1589,119.1589,118.6436,118.7427,14727.0
2025-04-14 10:20:00,119.75,120.09,119.67,119.75,20247.0,118.6832,119.0202,118.6039,118.6832,20247.0
2025-04-14 10:25:00,119.74,120.17,119.74,120.15,11100.0,118.6733,119.0995,118.6733,119.0797,11100.0
2025-04-14 10:30:00,120.13,120.29,120.11,120.19,16326.0,119.0598,119.2184,119.04,119.1193,16326.0
2025-04-14 10:35:00,120.19,120.19,119.97,120.01,10072.0,119.1193,119.1193,118.9013,118.9409,10072.0
2025-04-14 10:40:00,120.01,120.14,119.93,120.03,15329.0,118.9409,119.0697,118.8616,118.9607,15329.0
2025-04-14 10:45:00,120.03,120.14,119.86,119.91,24907.0,118.9607,119.0697,118.7922,118.8418,24907.0
2025-04-14 10:50:00,119.94,120.25,119.94,120.16,17599.0,118.8715,119.1788,118.8715,119.0896,17599.0
2025-04-14 10:55:00,120.16,120.25,120.09,120.2,17021.0,119.0896,119.1788,119.0202,119.1292,17021.0
2025-04-14 11:00:00,120.18,120.29,120.18,120.23,39110.0,119.1094,119.2184,119.1094,119.1589,39110.0
2025-04-14 11:05:00,120.27,120.29,120.1,120.23,28207.0,119.1986,119.2184,119.0301,119.1589,28207.0
2025-04-14 11:10:00,120.26,120.36,120.18,120.34,16686.0,119.1887,119.2878,119.1094,119.268,16686.0
2025-04-14 11:15:00,120.34,120.37,120.22,120.28,14660.0,119.268,119.2977,119.149,119.2085,14660.0
2025-04-14 11:20:00,120.3,120.32,120.14,120.14,10160.0,119.2283,119.2481,119.0697,119.0697,10160.0
2025-04-14 11:25:00,120.11,120.16,119.81,119.93,21617.0,119.04,119.0896,118.7427,118.8616,21617.0
2025-04-14 11:30:00,119.95,120.08,119.84,120.08,11437.0,118.8814,119.0103,118.7724,119.0103,11437.0
2025-04-14 11:35:00,120.07,120.22,119.98,120.07,22115.0,119.0004,119.149,118.9112,119.0004,22115.0
2025-04-14 11:40:00,120.06,120.13,119.93,120.06,24973.0,118.9905,119.0598,118.8616,118.9905,24973.0
2025-04-14 11:45:00,120.03,120.15,119.94,120.08,21531.0,118.9607,119.0797,118.8715,119.0103,21531.0
2025-04-14 11:50:00,120.08,120.27,120.01,120.22,15819.0,119.0103,119.1986,118.9409,119.149,15819.0
2025-04-14 11:55:00,120.24,120.3,120.16,120.16,8397.0,119.1689,119.2283,119.0896,119.0896,8397.0
2025-04-14 12:00:00,120.1,120.28,120.1,120.28,10672.0,119.0301,119.2085,119.0301,119.2085,10672.0
2025-04-14 12:05:00,120.28,120.3,120.11,120.16,14524.0,119.2085,119.2283,119.04,119.0896,14524.0
2025-04-14 12:10:00,120.18,120.35,120.11,120.29,12244.0,119.1094,119.2779,119.04,119.2184,12244.0
2025-04-14 12:15:00,120.29,120.47,120.29,120.39,19578.0,119.2184,119.3968,119.2184,119.3175,19578.0
2025-04-14 12:20:00,120.4,120.44,120.29,120.35,10568.0,119.3274,119.3671,119.2184,119.2779,10568.0
2025-04-14 12:25:00,120.38,120.38,120.14,120.27,7411.0,119.3076,119.3076,119.0697,119.1986,7411.0
2025-04-14 12:30:00,120.36,120.47,120.24,120.42,9480.0,119.2878,119.3968,119.1689,119.3473,9480.0
2025-04-14 12:35:00,120.37,120.45,120.31,120.36,6165.0,119.2977,119.377,119.2382,119.2878,6165.0
2025-04-14 12:40:00,120.34,120.65,120.3,120.65,8369.0,119.268,119.5752,119.2283,119.5752,8369.0
2025-04-14 12:45:00,120.72,120.72,120.58,120.6,9043.0,119.6446,119.6446,119.5058,119.5256,9043.0
2025-04-14 12:50:00,120.6,120.65,120.35,120.51,29872.0,119.5256,119.5752,119.2779,119.4364,29872.0
2025-04-14 12:55:00,120.53,120.56,120.38,120.56,13205.0,119.4563,119.486,119.3076,119.486,13205.0
2025-04-14 13:00:00,120.51,120.76,120.21,120.34,29685.0,119.4364,119.6842,119.1391,119.268,29685.0
2025-04-14 13:05:00,120.34,120.54,120.28,120.54,15920.0,119.268,119.4662,119.2085,119.4662,15920.0
2025-04-14 13:10:00,120.52,120.62,120.37,120.59,8573.0,119.4464,119.5455,119.2977,119.5157,8573.0
2025-04-14 13:15:00,120.58,120.58,120.4,120.53,9155.0,119.5058,119.5058,119.3274,119.4563,9155.0
2025-04-14 13:20:00,120.57,120.72,120.52,120.64,7842.0,119.4959,119.6446,119.4464,119.5653,7842.0
2025-04-14 13:25:00,120.62,120.73,120.55,120.56,15712.0,119.5455,119.6545,119.4761,119.486,15712.0
2025-04-14 13:30:00,120.55,120.58,120.41,120.54,11596.0,119.4761,119.5058,119.3373,119.4662,11596.0
2025-04-14 13:35:00,120.55,120.61,120.47,120.53,10431.0,119.4761,119.5356,119.3968,119.4563,10431.0
2025-04-14 13:40:00,120.49,120.61,120.48,120.52,4449.0,119.4166,119.5356,119.4067,119.4464,4449.0
2025-04-14 13:45:00,120.53,120.61,120.4,120.61,6342.0,119.4563,119.5356,119.3274,119.5356,6342.0
2025-04-14 13:50:00,120.59,120.75,120.54,120.65,10242.0,119.5157,119.6743,119.4662,119.5752,10242.0
2025-04-14 13:55:00,120.63,120.74,120.62,120.63,5226.0,119.5554,119.6644,119.5455,119.5554,5226.0
2025-04-14 14:00:00,120.62,120.84,120.6,120.66,16418.0,119.5455,119.7635,119.5256,119.5851,16418.0
2025-04-14 14:05:00,120.65,120.73,120.65,120.7,5796.0,119.5752,119.6545,119.5752,119.6248,5796.0
2025-04-14 14:10:00,120.7,120.76,120.7,120.76,6995.0,119.6248,119.6842,119.6248,119.6842,6995.0
2025-04-14 14:15:00,120.78,120.84,120.74,120.84,15402.0,119.704,119.7635,119.6644,119.7635,15402.0
2025-04-14 14:20:00,120.86,120.94,120.76,120.77,22806.0,119.7833,119.8626,119.6842,119.6941,22806.0
2025-04-14 14:25:00,120.79,120.9,120.76,120.89,15957.0,119.714,119.823,119.6842,119.8131,15957.0
2025-04-14 14:30:00,120.91,120.94,120.86,120.91,17436.0,119.8329,119.8626,119.7833,119.8329,17436.0
2025-04-14 14:35:00,120.95,120.95,120.73,120.75,12423.0,119.8725,119.8725,119.6545,119.6743,12423.0
2025-04-14 14:40:00,120.76,120.78,120.67,120.72,6066.0,119.6842,119.704,119.595,119.6446,6066.0
2025-04-14 14:45:00,120.71,120.76,120.66,120.67,8075.0,119.6347,119.6842,119.5851,119.595,8075.0
2025-04-14 14:50:00,120.73,120.74,120.66,120.71,5731.0,119.6545,119.6644,119.5851,119.6347,5731.0
2025-04-14 14:55:00,120.71,120.83,120.69,120.77,9792.0,119.6347,119.7536,119.6148,119.6941,9792.0
2025-04-14 15:00:00,120.8,120.9,120.75,120.9,7239.0,119.7239,119.823,119.6743,119.823,7239.0
2025-04-14 15:05:00,120.86,120.99,120.86,120.98,16209.0,119.7833,119.9122,119.7833,119.9023,16209.0
2025-04-14 15:10:00,120.98,121.15,120.94,121.01,33250.0,119.9023,120.0707,119.8626,119.932,33250.0
2025-04-14 15:15:00,120.99,121.1,120.93,121.02,19035.0,119.9122,120.0212,119.8527,119.9419,19035.0
2025-04-14 15:20:00,121.02,121.18,121.02,121.06,17866.0,119.9419,120.1005,119.9419,119.9815,17866.0
2025-04-14 15:25:00,121.08,121.19,120.92,120.95,30447.0,120.0014,120.1104,119.8428,119.8725,30447.0
2025-04-14 15:30:00,120.93,121.1,120.84,121.03,36296.0,119.8527,120.0212,119.7635,119.9518,36296.0
2025-04-14 15:35:00,121.01,121.05,120.9,120.97,24914.0,119.932,119.9716,119.823,119.8924,24914.0
2025-04-14 15:40:00,120.96,121.0,120.8,120.89,28578.0,119.8824,119.9221,119.7239,119.8131,28578.0
2025-04-14 15:45:00,120.87,120.99,120.77,120.78,37458.0,119.7932,119.9122,119.6941,119.704,37458.0
2025-04-14 15:50:00,120.75,120.79,120.55,120.64,46223.0,119.6743,119.714,119.4761,119.5653,46223.0
2025-04-14 15:55:00,120.61,120.65,120.36,120.59,159369.0,119.5356,119.5752,119.2878,119.5157,159369.0
2025-04-15 09:30:00,121.07,121.4,120.5,120.76,68793.0,119.9915,120.3185,119.4265,119.6842,68793.0
2025-04-15 09:35:00,120.95,121.45,120.78,120.78,17021.0,119.8725,120.3681,119.704,119.704,17021.0
2025-04-15 09:40:00,120.94,121.36,120.9,121.32,7365.0,119.8626,120.2789,119.823,120.2392,7365.0
2025-04-15 09:45:00,121.33,121.33,121.08,121.08,6788.0,120.2491,120.2491,120.0014,120.0014,6788.0
2025-04-15 09:50:00,121.12,121.39,121.12,121.37,8241.0,120.041,120.3086,120.041,120.2888,8241.0
2025-04-15 09:55:00,121.32,121.58,121.32,121.34,9632.0,120.2392,120.4969,120.2392,120.2591,9632.0
2025-04-15 10:00:00,121.45,121.48,121.17,121.3,13825.0,120.3681,120.3978,120.0906,120.2194,13825.0
2025-04-15 10:05:00,121.27,121.42,120.97,120.98,18231.0,120.1897,120.3383,119.8924,119.9023,18231.0
2025-04-15 10:10:00,120.92,121.26,120.92,121.12,17025.0,119.8428,120.1798,119.8428,120.041,17025.0
2025-04-15 10:15:00,121.05,121.22,121.0,121.21,7603.0,119.9716,120.1401,119.9221,120.1302,7603.0
2025-04-15 10:20:00,121.19,121.39,121.0,121.38,18815.0,120.1104,120.3086,119.9221,120.2987,18815.0
2025-04-15 10:25:00,121.39,121.62,121.36,121.59,19820.0,120.3086,120.5366,120.2789,120.5068,19820.0
2025-04-15 10:30:00,121.58,121.63,121.45,121.47,10723.0,120.4969,120.5465,120.3681,120.3879,10723.0
2025-04-15 10:35:00,121.46,121.65,121.33,121.53,5129.0,120.378,120.5663,120.2491,120.4474,5129.0
2025-04-15 10:40:00,121.58,121.68,121.48,121.66,8769.0,120.4969,120.596,120.3978,120.5762,8769.0
2025-04-15 10:45:00,121.69,121.73,121.39,121.49,10056.0,120.6059,120.6456,120.3086,120.4077,10056.0
2025-04-15 10:50:00,121.51,121.67,121.45,121.63,8245.0,120.4275,120.5861,120.3681,120.5465,8245.0
2025-04-15 10:55:00,121.65,121.72,121.52,121.54,6435.0,120.5663,120.6357,120.4375,120.4573,6435.0
2025-04-15 11:00:00,121.58,121.75,121.54,121.69,7880.0,120.4969,120.6654,120.4573,120.6059,7880.0
2025-04-15 11:05:00,121.72,121.72,121.39,121.43,10247.0,120.6357,120.6357,120.3086,120.3483,10247.0
2025-04-15 11:10:00,121.44,121.47,121.32,121.43,7350.0,120.3582,120.3879,120.2392,120.3483,7350.0
2025-04-15 11:15:00,121.47,121.56,121.37,121.37,7092.0,120.3879,120.4771,120.2888,120.2888,7092.0
2025-04-15 11:20:00,121.38,121.43,121.27,121.39,6216.0,120.2987,120.3483,120.1897,120.3086,6216.0
2025-04-15 11:25:00,121.38,121.38,121.16,121.17,9247.0,120.2987,120.2987,120.0807,120.0906,9247.0
2025-04-15 11:30:00,121.2,121.22,121.09,121.15,6129.0,120.1203,120.1401,120.0113,120.0707,6129.0
2025-04-15 11:35:00,121.33,121.33,121.11,121.11,3751.0,120.2491,120.2491,120.0311,120.0311,3751.0
2025-04-15 11:40:00,121.1,121.19,121.04,121.09,9494.0,120.0212,120.1104,119.9617,120.0113,9494.0
2025-04-15 11:45:00,121.08,121.14,120.9,120.99,11944.0,120.0014,120.0608,119.823,119.9122,11944.0
2025-04-15 11:50:00,121.02,121.17,121.02,121.13,10704.0,119.9419,120.0906,119.9419,120.0509,10704.0
2025-04-15 11:55:00,121.11,121.25,121.11,121.22,5034.0,120.0311,120.1699,120.0311,120.1401,5034.0
2025-04-15 12:00:00,121.25,121.25,121.11,121.13,5831.0,120.1699,120.1699,120.0311,120.0509,5831.0
2025-04-15 12:05:00,121.14,121.15,121.06,121.08,9835.0,120.0608,120.0707,119.9815,120.0014,9835.0
2025-04-15 12:10:00,121.07,121.09,120.94,121.08,11435.0,119.9915,120.0113,119.8626,120.0014,11435.0
2025-04-15 12:15:00,121.05,121.08,120.95,120.97,4352.0,119.9716,120.0014,119.8725,119.8924,4352.0
2025-04-15 12:20:00,120.97,121.07,120.95,121.07,9980.0,119.8924,119.9915,119.8725,119.9915,9980.0
2025-04-15 12:25:00,121.07,121.11,120.97,121.0,21811.0,119.9915,120.0311,119.8924,119.9221,21811.0
2025-04-15 12:30:00,121.03,121.13,120.98,121.03,5451.0,119.9518,120.0509,119.9023,119.9518,5451.0
2025-04-15 12:35:00,121.02,121.02,120.95,120.99,3488.0,119.9419,119.9419,119.8725,119.9122,3488.0
2025-04-15 12:40:00,121.01,121.03,120.94,121.03,5074.0,119.932,119.9518,119.8626,119.9518,5074.0
2025-04-15 12:45:00,121.05,121.25,121.03,121.14,5615.0,119.9716,120.1699,119.9518,120.0608,5615.0
2025-04-15 12:50:00,121.15,121.25,121.15,121.2,2599.0,120.0707,120.1699,120.0707,120.1203,2599.0
2025-04-15 12:55:00,121.18,121.22,121.07,121.22,6523.0,120.1005,120.1401,119.9915,120.1401,6523.0
2025-04-15 13:00:00,121.22,121.23,121.12,121.13,7353.0,120.1401,120.15,120.041,120.0509,7353.0
2025-04-15 13:05:00,121.14,121.15,121.08,121.14,3869.0,120.0608,120.0707,120.0014,120.0608,3869.0
2025-04-15 13:10:00,121.12,121.14,121.09,121.09,7500.0,120.041,120.0608,120.0113,120.0113,7500.0
2025-04-15 13:15:00,121.09,121.1,120.97,121.05,7181.0,120.0113,120.0212,119.8924,119.9716,7181.0
2025-04-15 13:20:00,121.03,121.06,121.01,121.03,4694.0,119.9518,119.9815,119.932,119.9518,4694.0
2025-04-15 13:25:00,121.03,121.07,120.97,121.06,8058.0,119.9518,119.9915,119.8924,119.9815,8058.0
2025-04-15 13:30:00,121.03,121.1,120.92,120.96,6671.0,119.9518,120.0212,119.8428,119.8824,6671.0
2025-04-15 13:35:00,120.98,121.01,120.92,120.95,7549.0,119.9023,119.932,119.8428,119.8725,7549.0
2025-04-15 13:40:00,120.98,121.0,120.9,120.98,4150.0,119.9023,119.9221,119.823,119.9023,4150.0
2025-04-15 13:45:00,120.94,120.99,120.87,120.87,4701.0,119.8626,119.9122,119.7932,119.7932,4701.0
2025-04-15 13:50:00,120.88,120.9,120.75,120.75,4784.0,119.8032,119.823,119.6743,119.6743,4784.0
2025-04-15 13:55:00,120.74,120.96,120.73,120.93,4250.0,119.6644,119.8824,119.6545,119.8527,4250.0
2025-04-15 14:00:00,120.93,120.93,120.82,120.86,6414.0,119.8527,119.8527,119.7437,119.7833,6414.0
2025-04-15 14:05:00,120.86,120.92,120.79,120.86,3910.0,119.7833,119.8428,119.714,119.7833,3910.0
2025-04-15 14:10:00,120.87,120.93,120.83,120.92,3501.0,119.7932,119.8527,119.7536,119.8428,3501.0
2025-04-15 14:15:00,120.88,120.97,120.85,120.91,6305.0,119.8032,119.8924,119.7734,119.8329,6305.0
2025-04-15 14:20:00,120.92,120.92,120.85,120.86,4620.0,119.8428,119.8428,119.7734,119.7833,4620.0
2025-04-15 14:25:00,120.9,120.99,120.82,120.85,7464.0,119.823,119.9122,119.7437,119.7734,7464.0
2025-04-15 14:30:00,120.86,120.95,120.82,120.94,4340.0,119.7833,119.8725,119.7437,119.8626,4340.0
2025-04-15 14:35:00,120.89,120.93,120.83,120.92,3559.0,119.8131,119.8527,119.7536,119.8428,3559.0
2025-04-15 14:40:00,120.9,120.9,120.82,120.87,5514.0,119.823,119.823,119.7437,119.7932,5514.0
2025-04-15 14:45:00,120.88,120.96,120.87,120.9,5396.0,119.8032,119.8824,119.7932,119.823,5396.0
2025-04-15 14:50:00,120.9,120.94,120.78,120.86,5677.0,119.823,119.8626,119.704,119.7833,5677.0
2025-04-15 14:55:00,120.87,120.93,120.83,120.88,6056.0,119.7932,119.8527,119.7536,119.8032,6056.0
2025-04-15 15:00:00,120.86,120.96,120.86,120.94,8232.0,119.7833,119.8824,119.7833,119.8626,8232.0
2025-04-15 15:05:00,120.93,120.94,120.82,120.85,9803.0,119.8527,119.8626,119.7437,119.7734,9803.0
2025-04-15 15:10:00,120.87,121.11,120.79,121.1,13566.0,119.7932,120.0311,119.714,120.0212,13566.0
2025-04-15 15:15:00,121.1,121.18,121.08,121.11,11891.0,120.0212,120.1005,120.0014,120.0311,11891.0
2025-04-15 15:20:00,121.14,121.18,121.08,121.17,13182.0,120.0608,120.1005,120.0014,120.0906,13182.0
2025-04-15 15:25:00,121.17,121.22,121.07,121.13,10091.0,120.0906,120.1401,119.9915,120.0509,10091.0
2025-04-15 15:30:00,121.13,121.13,120.97,121.06,11534.0,120.0509,120.0509,119.8924,119.9815,11534.0
2025-04-15 15:35:00,121.04,121.05,120.88,120.92,19004.0,119.9617,119.9716,119.8032,119.8428,19004.0
2025-04-15 15:40:00,120.89,120.94,120.82,120.87,16496.0,119.8131,119.8626,119.7437,119.7932,16496.0
2025-04-15 15:45:00,120.87,120.89,120.72,120.87,22972.0,119.7932,119.8131,119.6446,119.7932,22972.0
2025-04-15 15:50:00,120.85,120.9,120.61,120.68,39741.0,119.7734,119.823,119.5356,119.6049,39741.0
2025-04-15 15:55:00,120.67,120.69,120.34,120.49,139666.0,119.595,119.6148,119.268,119.4166,139666.0
2025-04-16 09:30:00,121.49,121.59,120.5,120.99,56855.0,120.4077,120.5068,119.4265,119.9122,56855.0
2025-04-16 09:35:00,121.02,121.42,120.76,121.03,9675.0,119.9419,120.3383,119.6842,119.9518,9675.0
2025-04-16 09:40:00,120.98,121.17,120.93,121.1,5726.0,119.9023,120.0906,119.8527,120.0212,5726.0
2025-04-16 09:45:00,121.16,121.46,121.15,121.27,14712.0,120.0807,120.378,120.0707,120.1897,14712.0
2025-04-16 09:50:00,121.31,121.7,121.31,121.5,16018.0,120.2293,120.6158,120.2293,120.4176,16018.0
2025-04-16 09:55:00,121.5,121.77,121.49,121.73,31234.0,120.4176,120.6852,120.4077,120.6456,31234.0
2025-04-16 10:00:00,121.73,121.79,121.38,121.62,22139.0,120.6456,120.705,120.2987,120.5366,22139.0
2025-04-16 10:05:00,121.48,121.48,121.17,121.25,28440.0,120.3978,120.3978,120.0906,120.1699,28440.0
2025-04-16 10:10:00,121.15,121.37,121.11,121.31,7753.0,120.0707,120.2888,120.0311,120.2293,7753.0
2025-04-16 10:15:00,121.27,121.3,121.16,121.25,10465.0,120.1897,120.2194,120.0807,120.1699,10465.0
2025-04-16 10:20:00,121.26,121.35,121.14,121.23,9015.0,120.1798,120.269,120.0608,120.15,9015.0
2025-04-16 10:25:00,121.23,121.5,121.19,121.45,8779.0,120.15,120.4176,120.1104,120.3681,8779.0
2025-04-16 10:30:00,121.47,121.56,121.43,121.51,9039.0,120.3879,120.4771,120.3483,120.4275,9039.0
2025-04-16 10:35:00,121.52,121.75,121.5,121.71,9041.0,120.4375,120.6654,120.4176,120.6258,9041.0
2025-04-16 10:40:00,121.71,121.78,121.64,121.7,19695.0,120.6258,120.6951,120.5564,120.6158,19695.0
2025-04-16 10:45:00,121.69,121.74,121.58,121.73,5157.0,120.6059,120.6555,120.4969,120.6456,5157.0
2025-04-16 10:50:00,121.75,121.75,121.56,121.64,10118.0,120.6654,120.6654,120.4771,120.5564,10118.0
2025-04-16 10:55:00,121.61,121.71,121.56,121.67,9116.0,120.5266,120.6258,120.4771,120.5861,9116.0
2025-04-16 11:00:00,121.68,121.7,121.51,121.64,15734.0,120.596,120.6158,120.4275,120.5564,15734.0
2025-04-16 11:05:00,121.64,121.7,121.62,121.7,10185.0,120.5564,120.6158,120.5366,120.6158,10185.0
2025-04-16 11:10:00,121.68,121.8,121.62,121.62,13022.0,120.596,120.715,120.5366,120.5366,13022.0
2025-04-16 11:15:00,121.63,121.73,121.61,121.62,10624.0,120.5465,120.6456,120.5266,120.5366,10624.0
2025-04-16 11:20:00,121.6,121.79,121.57,121.78,8054.0,120.5167,120.705,120.487,120.6951,8054.0
2025-04-16 11:25:00,121.78,121.86,121.69,121.8,11578.0,120.6951,120.7744,120.6059,120.715,11578.0
2025-04-16 11:30:00,121.82,121.94,121.82,121.87,15819.0,120.7348,120.8537,120.7348,120.7843,15819.0
2025-04-16 11:35:00,121.85,121.93,121.81,121.91,5348.0,120.7645,120.8438,120.7249,120.824,5348.0
2025-04-16 11:40:00,121.92,121.95,121.86,121.92,6378.0,120.8339,120.8636,120.7744,120.8339,6378.0
2025-04-16 11:45:00,121.93,121.96,121.87,121.96,3662.0,120.8438,120.8735,120.7843,120.8735,3662.0
2025-04-16 11:50:00,121.97,121.98,121.86,121.86,8997.0,120.8834,120.8934,120.7744,120.7744,8997.0
2025-04-16 11:55:00,121.92,121.94,121.8,121.86,20408.0,120.8339,120.8537,120.715,120.7744,20408.0
2025-04-16 12:00:00,121.82,121.82,121.53,121.53,13877.0,120.7348,120.7348,120.4474,120.4474,13877.0
2025-04-16 12:05:00,121.53,121.54,121.33,121.43,7160.0,120.4474,120.4573,120.2491,120.3483,7160.0
2025-04-16 12:10:00,121.44,121.54,121.4,121.52,7278.0,120.3582,120.4573,120.3185,120.4375,7278.0
2025-04-16 12:15:00,121.51,121.51,121.32,121.39,12058.0,120.4275,120.4275,120.2392,120.3086,12058.0
2025-04-16 12:20:00,121.39,121.42,121.33,121.37,7801.0,120.3086,120.3383,120.2491,120.2888,7801.0
2025-04-16 12:25:00,121.4,121.45,121.33,121.45,6563.0,120.3185,120.3681,120.2491,120.3681,6563.0
2025-04-16 12:30:00,121.42,121.45,121.39,121.44,5333.0,120.3383,120.3681,120.3086,120.3582,5333.0
2025-04-16 12:35:00,121.45,121.49,121.4,121.47,10949.0,120.3681,120.4077,120.3185,120.3879,10949.0
2025-04-16 12:40:00,121.48,121.59,121.47,121.55,3258.0,120.3978,120.5068,120.3879,120.4672,3258.0
2025-04-16 12:45:00,121.54,121.57,121.51,121.54,7847.0,120.4573,120.487,120.4275,120.4573,7847.0
2025-04-16 12:50:00,121.53,121.53,121.4,121.42,6509.0,120.4474,120.4474,120.3185,120.3383,6509.0
2025-04-16 12:55:00,121.43,121.53,121.43,121.53,5480.0,120.3483,120.4474,120.3483,120.4474,5480.0
2025-04-16 13:00:00,121.51,121.51,121.35,121.39,4030.0,120.4275,120.4275,120.269,120.3086,4030.0
2025-04-16 13:05:00,121.4,121.54,121.4,121.5,7228.0,120.3185,120.4573,120.3185,120.4176,7228.0
2025-04-16 13:10:00,121.48,121.59,121.44,121.52,5334.0,120.3978,120.5068,120.3582,120.4375,5334.0
2025-04-16 13:15:00,121.53,121.58,121.48,121.53,7715.0,120.4474,120.4969,120.3978,120.4474,7715.0
2025-04-16 13:20:00,121.54,121.67,121.49,121.49,9513.0,120.4573,120.5861,120.4077,120.4077,9513.0
2025-04-16 13:25:00,121.49,121.56,121.43,121.56,6424.0,120.4077,120.4771,120.3483,120.4771,6424.0
2025-04-16 13:30:00,121.55,121.57,121.16,121.24,20082.0,120.4672,120.487,120.0807,120.1599,20082.0
2025-04-16 13:35:00,121.29,121.4,121.24,121.28,9447.0,120.2095,120.3185,120.1599,120.1996,9447.0
2025-04-16 13:40:00,121.3,121.39,121.2,121.29,11397.0,120.2194,120.3086,120.1203,120.2095,11397.0
2025-04-16 13:45:00,121.29,121.3,121.15,121.22,9292.0,120.2095,120.2194,120.0707,120.1401,9292.0
2025-04-16 13:50:00,121.19,121.19,121.0,121.14,12735.0,120.1104,120.1104,119.9221,120.0608,12735.0
2025-04-16 13:55:00,121.16,121.16,120.95,121.01,10018.0,120.0807,120.0807,119.8725,119.932,10018.0
2025-04-16 14:00:00,121.0,121.26,120.98,121.22,16947.0,119.9221,120.1798,119.9023,120.1401,16947.0
2025-04-16 14:05:00,121.24,121.36,121.11,121.17,33586.0,120.1599,120.2789,120.0311,120.0906,33586.0
2025-04-16 14:10:00,121.19,121.25,121.04,121.15,8979.0,120.1104,120.1699,119.9617,120.0707,8979.0
2025-04-16 14:15:00,121.22,121.23,120.99,121.03,7981.0,120.1401,120.15,119.9122,119.9518,7981.0
2025-04-16 14:20:00,121.0,121.21,121.0,121.18,12245.0,119.9221,120.1302,119.9221,120.1005,12245.0
2025-04-16 14:25:00,121.18,121.27,121.14,121.26,10002.0,120.1005,120.1897,120.0608,120.1798,10002.0
2025-04-16 14:30:00,121.24,121.27,121.16,121.18,13663.0,120.1599,120.1897,120.0807,120.1005,13663.0
2025-04-16 14:35:00,121.17,121.21,121.1,121.17,20675.0,120.0906,120.1302,120.0212,120.0906,20675.0
2025-04-16 14:40:00,121.17,121.2,121.08,121.18,13469.0,120.0906,120.1203,120.0014,120.1005,13469.0
2025-04-16 14:45:00,121.2,121.25,121.1,121.19,11665.0,120.1203,120.1699,120.0212,120.1104,11665.0
2025-04-16 14:50:00,121.19,121.19,121.04,121.04,12378.0,120.1104,120.1104,119.9617,119.9617,12378.0
2025-04-16 14:55:00,121.04,121.09,120.99,121.0,10952.0,119.9617,120.0113,119.9122,119.9221,10952.0
2025-04-16 15:00:00,120.98,121.04,120.9,121.02,10463.0,119.9023,119.9617,119.823,119.9419,10463.0
2025-04-16 15:05:00,120.99,121.05,120.95,120.97,24171.0,119.9122,119.9716,119.8725,119.8924,24171.0
2025-04-16 15:10:00,120.94,121.04,120.89,120.95,52920.0,119.8626,119.9617,119.8131,119.8725,52920.0
2025-04-16 15:15:00,120.96,121.02,120.73,120.73,20973.0,119.8824,119.9419,119.6545,119.6545,20973.0
2025-04-16 15:20:00,120.73,120.77,120.61,120.68,21298.0,119.6545,119.6941,119.5356,119.6049,21298.0
2025-04-16 15:25:00,120.69,120.77,120.61,120.65,22863.0,119.6148,119.6941,119.5356,119.5752,22863.0
2025-04-16 15:30:00,120.66,120.8,120.43,120.46,28214.0,119.5851,119.7239,119.3572,119.3869,28214.0
2025-04-16 15:35:00,120.42,120.58,120.36,120.52,16736.0,119.3473,119.5058,119.2878,119.4464,16736.0
2025-04-16 15:40:00,120.54,120.57,120.32,120.36,20011.0,119.4662,119.4959,119.2481,119.2878,20011.0
2025-04-16 15:45:00,120.35,120.39,120.12,120.25,34459.0,119.2779,119.3175,119.0499,119.1788,34459.0
2025-04-16 15:50:00,120.31,120.52,120.15,120.25,45052.0,119.2382,119.4464,119.0797,119.1788,45052.0
2025-04-16 15:55:00,120.23,120.49,120.07,120.34,160924.0,119.1589,119.4166,119.0004,119.268,160924.0
2025-04-17 09:30:00,120.94,121.76,120.5,121.63,193421.0,119.8626,120.6753,119.4265,120.5465,193421.0
2025-04-17 09:35:00,121.59,121.96,121.52,121.65,31011.0,120.5068,120.8735,120.4375,120.5663,31011.0
2025-04-17 09:40:00,121.77,121.95,121.63,121.79,18144.0,120.6852,120.8636,120.5465,120.705,18144.0
2025-04-17 09:45:00,121.89,121.97,121.61,121.84,22699.0,120.8042,120.8834,120.5266,120.7546,22699.0
2025-04-17 09:50:00,121.84,122.25,121.84,122.23,54846.0,120.7546,121.1609,120.7546,121.1411,54846.0
2025-04-17 09:55:00,122.18,122.55,122.15,122.42,13887.0,121.0916,121.4583,121.0618,121.3294,13887.0
2025-04-17 10:00:00,122.46,122.75,122.41,122.7,34159.0,121.3691,121.6565,121.3195,121.6069,34159.0
2025-04-17 10:05:00,122.7,122.7,122.42,122.53,28444.0,121.6069,121.6069,121.3294,121.4385,28444.0
2025-04-17 10:10:00,122.57,122.81,122.49,122.66,20476.0,121.4781,121.716,121.3988,121.5673,20476.0
2025-04-17 10:15:00,122.61,122.7,122.46,122.56,8796.0,121.5177,121.6069,121.3691,121.4682,8796.0
2025-04-17 10:20:00,122.54,122.58,122.38,122.4,15226.0,121.4484,121.488,121.2898,121.3096,15226.0
2025-04-17 10:25:00,122.43,122.56,122.21,122.29,16371.0,121.3393,121.4682,121.1213,121.2006,16371.0
2025-04-17 10:30:00,122.34,122.41,122.16,122.26,7343.0,121.2501,121.3195,121.0717,121.1709,7343.0
2025-04-17 10:35:00,122.3,122.32,122.0,122.02,11884.0,121.2105,121.2303,120.9132,120.933,11884.0
2025-04-17 10:40:00,122.0,122.1,121.9,122.04,13564.0,120.9132,121.0123,120.8141,120.9528,13564.0
2025-04-17 10:45:00,122.1,122.34,122.08,122.19,27104.0,121.0123,121.2501,120.9925,121.1015,27104.0
2025-04-17 10:50:00,122.19,122.31,122.18,122.27,19137.0,121.1015,121.2204,121.0916,121.1808,19137.0
2025-04-17 10:55:00,122.3,122.58,122.28,122.52,23828.0,121.2105,121.488,121.1907,121.4285,23828.0
2025-04-17 11:00:00,122.47,122.7,122.47,122.65,29397.0,121.379,121.6069,121.379,121.5574,29397.0
2025-04-17 11:05:00,122.66,122.85,122.6,122.64,14814.0,121.5673,121.7556,121.5078,121.5475,14814.0
2025-04-17 11:10:00,122.64,122.81,122.63,122.8,5119.0,121.5475,121.716,121.5376,121.706,5119.0
2025-04-17 11:15:00,122.82,123.09,122.8,123.09,26531.0,121.7259,121.9935,121.706,121.9935,26531.0
2025-04-17 11:20:00,123.04,123.07,122.86,122.86,7200.0,121.9439,121.9736,121.7655,121.7655,7200.0
2025-04-17 11:25:00,122.84,122.91,122.77,122.78,8954.0,121.7457,121.8151,121.6763,121.6862,8954.0
2025-04-17 11:30:00,122.75,122.83,122.71,122.71,8891.0,121.6565,121.7358,121.6169,121.6169,8891.0
2025-04-17 11:35:00,122.69,122.87,122.64,122.76,11197.0,121.597,121.7754,121.5475,121.6664,11197.0
2025-04-17 11:40:00,122.76,122.82,122.68,122.78,6483.0,121.6664,121.7259,121.5871,121.6862,6483.0
2025-04-17 11:45:00,122.81,122.95,122.81,122.85,17369.0,121.716,121.8547,121.716,121.7556,17369.0
2025-04-17 11:50:00,122.84,122.95,122.79,122.83,10231.0,121.7457,121.8547,121.6961,121.7358,10231.0
2025-04-17 11:55:00,122.85,122.98,122.85,122.91,20798.0,121.7556,121.8844,121.7556,121.8151,20798.0
2025-04-17 12:00:00,122.95,122.99,122.83,122.95,12143.0,121.8547,121.8944,121.7358,121.8547,12143.0
2025-04-17 12:05:00,122.9,123.14,122.81,123.11,24568.0,121.8052,122.043,121.716,122.0133,24568.0
2025-04-17 12:10:00,123.11,123.11,122.91,123.0,11847.0,122.0133,122.0133,121.8151,121.9043,11847.0
2025-04-17 12:15:00,122.96,123.18,122.9,123.14,16131.0,121.8646,122.0827,121.8052,122.043,16131.0
2025-04-17 12:20:00,123.14,123.21,123.02,123.07,11538.0,122.043,122.1124,121.9241,121.9736,11538.0
2025-04-17 12:25:00,123.07,123.11,122.95,123.09,10239.0,121.9736,122.0133,121.8547,121.9935,10239.0
2025-04-17 12:30:00,123.08,123.13,123.03,123.03,12452.0,121.9836,122.0331,121.934,121.934,12452.0
2025-04-17 12:35:00,123.07,123.16,122.95,123.13,7727.0,121.9736,122.0628,121.8547,122.0331,7727.0
2025-04-17 12:40:00,123.13,123.2,123.08,123.11,21279.0,122.0331,122.1025,121.9836,122.0133,21279.0
2025-04-17 12:45:00,123.13,123.15,122.91,123.01,29137.0,122.0331,122.0529,121.8151,121.9142,29137.0
2025-04-17 12:50:00,123.03,123.34,123.0,123.34,11712.0,121.934,122.2412,121.9043,122.2412,11712.0
2025-04-17 12:55:00,123.32,123.36,123.29,123.33,10776.0,122.2214,122.2611,122.1917,122.2313,10776.0
2025-04-17 13:00:00,123.33,123.36,123.25,123.33,14633.0,122.2313,122.2611,122.152,122.2313,14633.0
2025-04-17 13:05:00,123.33,123.33,123.2,123.24,17043.0,122.2313,122.2313,122.1025,122.1421,17043.0
2025-04-17 13:10:00,123.3,123.33,123.25,123.27,3638.0,122.2016,122.2313,122.152,122.1719,3638.0
2025-04-17 13:15:00,123.27,123.27,123.14,123.21,8548.0,122.1719,122.1719,122.043,122.1124,8548.0
2025-04-17 13:20:00,123.21,123.25,123.15,123.23,9739.0,122.1124,122.152,122.0529,122.1322,9739.0
2025-04-17 13:25:00,123.21,123.27,123.09,123.12,16145.0,122.1124,122.1719,121.9935,122.0232,16145.0
2025-04-17 13:30:00,123.12,123.12,122.98,123.03,10171.0,122.0232,122.0232,121.8844,121.934,10171.0
2025-04-17 13:35:00,123.03,123.07,122.92,123.07,15346.0,121.934,121.9736,121.825,121.9736,15346.0
2025-04-17 13:40:00,123.06,123.07,122.91,122.99,5042.0,121.9637,121.9736,121.8151,121.8944,5042.0
2025-04-17 13:45:00,123.02,123.19,123.02,123.09,7998.0,121.9241,122.0926,121.9241,121.9935,7998.0
2025-04-17 13:50:00,123.12,123.18,123.02,123.14,7815.0,122.0232,122.0827,121.9241,122.043,7815.0
2025-04-17 13:55:00,123.2,123.31,123.18,123.28,6021.0,122.1025,122.2115,122.0827,122.1818,6021.0
2025-04-17 14:00:00,123.28,123.34,123.21,123.34,10818.0,122.1818,122.2412,122.1124,122.2412,10818.0
2025-04-17 14:05:00,123.37,123.55,123.33,123.33,50771.0,122.271,122.4494,122.2313,122.2313,50771.0
2025-04-17 14:10:00,123.33,123.34,123.25,123.3,16892.0,122.2313,122.2412,122.152,122.2016,16892.0
2025-04-17 14:15:00,123.32,123.32,123.15,123.26,7889.0,122.2214,122.2214,122.0529,122.162,7889.0
2025-04-17 14:20:00,123.28,123.32,123.2,123.23,4764.0,122.1818,122.2214,122.1025,122.1322,4764.0
2025-04-17 14:25:00,123.21,123.24,122.9,122.94,13126.0,122.1124,122.1421,121.8052,121.8448,13126.0
2025-04-17 14:30:00,122.96,123.08,122.91,122.98,7323.0,121.8646,121.9836,121.8151,121.8844,7323.0
2025-04-17 14:35:00,123.0,123.04,122.96,122.98,11677.0,121.9043,121.9439,121.8646,121.8844,11677.0
2025-04-17 14:40:00,123.0,123.05,122.86,122.87,5066.0,121.9043,121.9538,121.7655,121.7754,5066.0
2025-04-17 14:45:00,122.89,122.89,122.7,122.73,9453.0,121.7952,121.7952,121.6069,121.6367,9453.0
2025-04-17 14:50:00,122.75,122.87,122.66,122.82,7654.0,121.6565,121.7754,121.5673,121.7259,7654.0
2025-04-17 14:55:00,122.81,122.84,122.72,122.73,5704.0,121.716,121.7457,121.6268,121.6367,5704.0
2025-04-17 15:00:00,122.7,122.72,122.61,122.66,7719.0,121.6069,121.6268,121.5177,121.5673,7719.0
2025-04-17 15:05:00,122.65,122.65,122.53,122.56,6537.0,121.5574,121.5574,121.4385,121.4682,6537.0
2025-04-17 15:10:00,122.59,122.6,122.36,122.41,8520.0,121.4979,121.5078,121.27,121.3195,8520.0
2025-04-17 15:15:00,122.4,122.5,122.29,122.47,8646.0,121.3096,121.4087,121.2006,121.379,8646.0
2025-04-17 15:20:00,122.47,122.58,122.37,122.52,10177.0,121.379,121.488,121.2799,121.4285,10177.0
2025-04-17 15:25:00,122.49,122.52,122.4,122.41,6831.0,121.3988,121.4285,121.3096,121.3195,6831.0
2025-04-17 15:30:00,122.44,122.52,122.37,122.48,23858.0,121.3493,121.4285,121.2799,121.3889,23858.0
2025-04-17 15:35:00,122.49,122.49,122.14,122.3,22994.0,121.3988,121.3988,121.0519,121.2105,22994.0
2025-04-17 15:40:00,122.32,122.4,122.2,122.26,15794.0,121.2303,121.3096,121.1114,121.1709,15794.0
2025-04-17 15:45:00,122.26,122.32,122.11,122.13,37311.0,121.1709,121.2303,121.0222,121.042,37311.0
2025-04-17 15:50:00,122.11,122.11,121.67,121.71,42774.0,121.0222,121.0222,120.5861,120.6258,42774.0
2025-04-17 15:55:00,121.72,121.8,121.53,121.78,160456.0,120.6357,120.715,120.4474,120.6951,160456.0
2025-04-21 09:30:00,121.58,121.95,121.09,121.41,51674.0,120.4969,120.8636,120.0113,120.3284,51674.0
2025-04-21 09:35:00,121.28,121.43,121.1,121.1,18859.0,120.1996,120.3483,120.0212,120.0212,18859.0
2025-04-21 09:40:00,121.22,121.63,121.22,121.63,8526.0,120.1401,120.5465,120.1401,120.5465,8526.0
2025-04-21 09:45:00,121.59,121.73,121.46,121.55,15133.0,120.5068,120.6456,120.378,120.4672,15133.0
2025-04-21 09:50:00,121.6,121.67,121.43,121.52,9879.0,120.5167,120.5861,120.3483,120.4375,9879.0
2025-04-21 09:55:00,121.46,121.7,121.43,121.66,6934.0,120.378,120.6158,120.3483,120.5762,6934.0
2025-04-21 10:00:00,121.55,121.61,121.44,121.44,7261.0,120.4672,120.5266,120.3582,120.3582,7261.0
2025-04-21 10:05:00,121.44,121.5,121.25,121.5,5796.0,120.3582,120.4176,120.1699,120.4176,5796.0
2025-04-21 10:10:00,121.46,121.52,121.32,121.42,8885.0,120.378,120.4375,120.2392,120.3383,8885.0
2025-04-21 10:15:00,121.33,121.4,121.18,121.23,13743.0,120.2491,120.3185,120.1005,120.15,13743.0
2025-04-21 10:20:00,121.13,121.24,121.1,121.21,9132.0,120.0509,120.1599,120.0212,120.1302,9132.0
2025-04-21 10:25:00,121.18,121.25,121.16,121.23,5950.0,120.1005,120.1699,120.0807,120.15,5950.0
2025-04-21 10:30:00,121.27,121.38,121.26,121.26,3939.0,120.1897,120.2987,120.1798,120.1798,3939.0
2025-04-21 10:35:00,121.28,121.3,121.15,121.16,6990.0,120.1996,120.2194,120.0707,120.0807,6990.0
2025-04-21 10:40:00,121.16,121.2,121.1,121.1,15869.0,120.0807,120.1203,120.0212,120.0212,15869.0
2025-04-21 10:45:00,121.13,121.18,121.11,121.11,4352.0,120.0509,120.1005,120.0311,120.0311,4352.0
2025-04-21 10:50:00,121.1,121.11,120.94,121.01,15726.0,120.0212,120.0311,119.8626,119.932,15726.0
2025-04-21 10:55:00,121.0,121.01,120.72,120.72,11048.0,119.9221,119.932,119.6446,119.6446,11048.0
2025-04-21 11:00:00,120.74,120.89,120.72,120.77,35823.0,119.6644,119.8131,119.6446,119.6941,35823.0
2025-04-21 11:05:00,120.76,120.79,120.57,120.6,14568.0,119.6842,119.714,119.4959,119.5256,14568.0
2025-04-21 11:10:00,120.58,120.73,120.56,120.69,10095.0,119.5058,119.6545,119.486,119.6148,10095.0
2025-04-21 11:15:00,120.68,120.68,120.5,120.62,19063.0,119.6049,119.6049,119.4265,119.5455,19063.0
2025-04-21 11:20:00,120.6,120.74,120.53,120.68,23361.0,119.5256,119.6644,119.4563,119.6049,23361.0
2025-04-21 11:25:00,120.71,120.73,120.61,120.63,4116.0,119.6347,119.6545,119.5356,119.5554,4116.0
2025-04-21 11:30:00,120.64,120.65,120.43,120.45,5028.0,119.5653,119.5752,119.3572,119.377,5028.0
2025-04-21 11:35:00,120.47,120.48,120.33,120.48,32716.0,119.3968,119.4067,119.2581,119.4067,32716.0
2025-04-21 11:40:00,120.51,120.52,120.4,120.46,10176.0,119.4364,119.4464,119.3274,119.3869,10176.0
2025-04-21 11:45:00,120.42,120.47,120.22,120.22,14455.0,119.3473,119.3968,119.149,119.149,14455.0
2025-04-21 11:50:00,120.25,120.35,120.23,120.29,8144.0,119.1788,119.2779,119.1589,119.2184,8144.0
2025-04-21 11:55:00,120.29,120.35,120.19,120.26,11484.0,119.2184,119.2779,119.1193,119.1887,11484.0
2025-04-21 12:00:00,120.24,120.24,120.15,120.15,13015.0,119.1689,119.1689,119.0797,119.0797,13015.0
2025-04-21 12:05:00,120.18,120.29,120.09,120.2,8498.0,119.1094,119.2184,119.0202,119.1292,8498.0
2025-04-21 12:10:00,120.21,120.22,120.14,120.16,12924.0,119.1391,119.149,119.0697,119.0896,12924.0
2025-04-21 12:15:00,120.17,120.18,120.08,120.14,11503.0,119.0995,119.1094,119.0103,119.0697,11503.0
2025-04-21 12:20:00,120.16,120.18,120.09,120.09,8371.0,119.0896,119.1094,119.0202,119.0202,8371.0
2025-04-21 12:25:00,120.09,120.13,120.04,120.05,7114.0,119.0202,119.0598,118.9706,118.9805,7114.0
2025-04-21 12:30:00,120.03,120.14,120.03,120.06,8141.0,118.9607,119.0697,118.9607,118.9905,8141.0
2025-04-21 12:35:00,120.07,120.12,120.02,120.09,5523.0,119.0004,119.0499,118.9508,119.0202,5523.0
2025-04-21 12:40:00,120.11,120.22,120.09,120.12,6779.0,119.04,119.149,119.0202,119.0499,6779.0
2025-04-21 12:45:00,120.15,120.24,120.13,120.23,12121.0,119.0797,119.1689,119.0598,119.1589,12121.0
2025-04-21 12:50:00,120.19,120.19,120.04,120.14,9641.0,119.1193,119.1193,118.9706,119.0697,9641.0
2025-04-21 12:55:00,120.12,120.13,119.97,120.0,21481.0,119.0499,119.0598,118.9013,118.931,21481.0
2025-04-21 13:00:00,120.02,120.05,119.73,119.73,30139.0,118.9508,118.9805,118.6634,118.6634,30139.0
2025-04-21 13:05:00,119.73,119.85,119.7,119.75,10010.0,118.6634,118.7823,118.6337,118.6832,10010.0
2025-04-21 13:10:00,119.73,119.75,119.61,119.67,21053.0,118.6634,118.6832,118.5445,118.6039,21053.0
2025-04-21 13:15:00,119.66,119.74,119.65,119.71,14440.0,118.594,118.6733,118.5841,118.6436,14440.0
2025-04-21 13:20:00,119.69,119.77,119.63,119.67,20639.0,118.6238,118.703,118.5643,118.6039,20639.0
2025-04-21 13:25:00,119.67,119.67,119.53,119.64,15925.0,118.6039,118.6039,118.4652,118.5742,15925.0
2025-04-21 13:30:00,119.64,119.73,119.55,119.63,12374.0,118.5742,118.6634,118.485,118.5643,12374.0
2025-04-21 13:35:00,119.65,119.73,119.59,119.59,64842.0,118.5841,118.6634,118.5246,118.5246,64842.0
2025-04-21 13:40:00,119.58,119.58,119.43,119.51,12942.0,118.5147,118.5147,118.3661,118.4454,12942.0
2025-04-21 13:45:00,119.54,119.56,119.4,119.45,14060.0,118.4751,118.4949,118.3363,118.3859,14060.0
2025-04-21 13:50:00,119.46,119.51,119.38,119.46,14960.0,118.3958,118.4454,118.3165,118.3958,14960.0
2025-04-21 13:55:00,119.45,119.47,119.39,119.44,10230.0,118.3859,118.4057,118.3264,118.376,10230.0
2025-04-21 14:00:00,119.41,119.43,119.2,119.23,18829.0,118.3462,118.3661,118.1381,118.1679,18829.0
2025-04-21 14:05:00,119.23,119.23,119.1,119.17,17448.0,118.1679,118.1679,118.039,118.1084,17448.0
2025-04-21 14:10:00,119.17,119.17,118.99,118.99,13316.0,118.1084,118.1084,117.93,117.93,13316.0
2025-04-21 14:15:00,118.99,119.22,118.99,119.21,12493.0,117.93,118.1579,117.93,118.148,12493.0
2025-04-21 14:20:00,119.2,119.39,119.2,119.37,9832.0,118.1381,118.3264,118.1381,118.3066,9832.0
2025-04-21 14:25:00,119.36,119.57,119.34,119.57,11487.0,118.2967,118.5048,118.2769,118.5048,11487.0
2025-04-21 14:30:00,119.57,119.66,119.52,119.63,17732.0,118.5048,118.594,118.4553,118.5643,17732.0
2025-04-21 14:35:00,119.62,119.67,119.56,119.67,8605.0,118.5544,118.6039,118.4949,118.6039,8605.0
2025-04-21 14:40:00,119.67,119.74,119.63,119.63,22027.0,118.6039,118.6733,118.5643,118.5643,22027.0
2025-04-21 14:45:00,119.65,119.65,119.48,119.54,9874.0,118.5841,118.5841,118.4156,118.4751,9874.0
2025-04-21 14:50:00,119.56,119.57,119.42,119.42,8021.0,118.4949,118.5048,118.3562,118.3562,8021.0
2025-04-21 14:55:00,119.42,119.53,119.4,119.46,7103.0,118.3562,118.4652,118.3363,118.3958,7103.0
2025-04-21 15:00:00,119.45,119.48,119.32,119.36,12091.0,118.3859,118.4156,118.257,118.2967,12091.0
2025-04-21 15:05:00,119.37,119.4,119.25,119.25,20365.0,118.3066,118.3363,118.1877,118.1877,20365.0
2025-04-21 15:10:00,119.26,119.29,119.17,119.22,23041.0,118.1976,118.2273,118.1084,118.1579,23041.0
2025-04-21 15:15:00,119.24,119.32,119.18,119.25,15521.0,118.1778,118.257,118.1183,118.1877,15521.0
2025-04-21 15:20:00,119.26,119.55,119.25,119.53,16876.0,118.1976,118.485,118.1877,118.4652,16876.0
2025-04-21 15:25:00,119.56,119.59,119.38,119.39,21112.0,118.4949,118.5246,118.3165,118.3264,21112.0
2025-04-21 15:30:00,119.42,119.53,119.41,119.53,17894.0,118.3562,118.4652,118.3462,118.4652,17894.0
2025-04-21 15:35:00,119.55,119.71,119.48,119.63,24309.0,118.485,118.6436,118.4156,118.5643,24309.0
2025-04-21 15:40:00,119.65,119.88,119.65,119.84,33654.0,118.5841,118.8121,118.5841,118.7724,33654.0
2025-04-21 15:45:00,119.86,119.96,119.76,119.96,26834.0,118.7922,118.8913,118.6931,118.8913,26834.0
2025-04-21 15:50:00,119.93,120.24,119.88,120.06,55206.0,118.8616,119.1689,118.8121,118.9905,55206.0
2025-04-21 15:55:00,120.07,120.28,120.03,120.15,210230.0,119.0004,119.2085,118.9607,119.0797,210230.0
2025-04-22 09:30:00,121.38,121.47,120.5,121.05,75290.0,120.2987,120.3879,119.4265,119.9716,75290.0
2025-04-22 09:35:00,121.14,121.35,120.99,121.05,9747.0,120.0608,120.269,119.9122,119.9716,9747.0
2025-04-22 09:40:00,121.09,121.29,120.98,121.01,10332.0,120.0113,120.2095,119.9023,119.932,10332.0
2025-04-22 09:45:00,121.01,121.45,121.0,121.24,18246.0,119.932,120.3681,119.9221,120.1599,18246.0
2025-04-22 09:50:00,121.23,121.47,121.0,121.39,8717.0,120.15,120.3879,119.9221,120.3086,8717.0
2025-04-22 09:55:00,121.39,121.68,121.36,121.43,20800.0,120.3086,120.596,120.2789,120.3483,20800.0
2025-04-22 10:00:00,121.42,121.59,121.4,121.54,21239.0,120.3383,120.5068,120.3185,120.4573,21239.0
2025-04-22 10:05:00,121.6,121.73,121.43,121.61,19978.0,120.5167,120.6456,120.3483,120.5266,19978.0
2025-04-22 10:10:00,121.66,121.74,121.57,121.58,5588.0,120.5762,120.6555,120.487,120.4969,5588.0
2025-04-22 10:15:00,121.59,121.85,121.59,121.77,15124.0,120.5068,120.7645,120.5068,120.6852,15124.0
2025-04-22 10:20:00,121.76,121.9,121.64,121.87,23348.0,120.6753,120.8141,120.5564,120.7843,23348.0
2025-04-22 10:25:00,121.92,122.11,121.9,122.02,19495.0,120.8339,121.0222,120.8141,120.933,19495.0
2025-04-22 10:30:00,122.03,122.08,121.82,121.92,14812.0,120.9429,120.9925,120.7348,120.8339,14812.0
2025-04-22 10:35:00,121.94,122.01,121.86,121.96,9661.0,120.8537,120.9231,120.7744,120.8735,9661.0
2025-04-22 10:40:00,121.93,122.14,121.93,122.11,12166.0,120.8438,121.0519,120.8438,121.0222,12166.0
2025-04-22 10:45:00,122.1,122.22,122.05,122.16,29899.0,121.0123,121.1312,120.9627,121.0717,29899.0
2025-04-22 10:50:00,122.19,122.27,122.13,122.15,20251.0,121.1015,121.1808,121.042,121.0618,20251.0
2025-04-22 10:55:00,122.17,122.4,122.17,122.35,35504.0,121.0817,121.3096,121.0817,121.2601,35504.0
2025-04-22 11:00:00,122.34,122.34,122.15,122.15,22853.0,121.2501,121.2501,121.0618,121.0618,22853.0
2025-04-22 11:05:00,122.14,122.2,121.9,122.02,10192.0,121.0519,121.1114,120.8141,120.933,10192.0
2025-04-22 11:10:00,122.07,122.16,121.99,122.03,21195.0,120.9826,121.0717,120.9033,120.9429,21195.0
2025-04-22 11:15:00,122.03,122.17,121.97,122.06,19523.0,120.9429,121.0817,120.8834,120.9726,19523.0
2025-04-22 11:20:00,122.03,122.43,122.02,122.41,28094.0,120.9429,121.3393,120.933,121.3195,28094.0
2025-04-22 11:25:00,122.41,122.41,122.14,122.16,16099.0,121.3195,121.3195,121.0519,121.0717,16099.0
2025-04-22 11:30:00,122.1,122.36,122.06,122.36,12308.0,121.0123,121.27,120.9726,121.27,12308.0
2025-04-22 11:35:00,122.35,122.48,122.25,122.45,12052.0,121.2601,121.3889,121.1609,121.3592,12052.0
2025-04-22 11:40:00,122.45,122.5,122.37,122.44,24174.0,121.3592,121.4087,121.2799,121.3493,24174.0
2025-04-22 11:45:00,122.44,122.49,122.39,122.39,5463.0,121.3493,121.3988,121.2997,121.2997,5463.0
2025-04-22 11:50:00,122.39,122.54,122.39,122.51,9675.0,121.2997,121.4484,121.2997,121.4186,9675.0
2025-04-22 11:55:00,122.51,122.76,122.47,122.69,22233.0,121.4186,121.6664,121.379,121.597,22233.0
2025-04-22 12:00:00,122.71,122.89,122.58,122.59,17941.0,121.6169,121.7952,121.488,121.4979,17941.0
2025-04-22 12:05:00,122.58,122.58,122.4,122.55,60857.0,121.488,121.488,121.3096,121.4583,60857.0
2025-04-22 12:10:00,122.49,122.5,122.28,122.32,13110.0,121.3988,121.4087,121.1907,121.2303,13110.0
2025-04-22 12:15:00,122.29,122.34,122.1,122.12,14851.0,121.2006,121.2501,121.0123,121.0321,14851.0
2025-04-22 12:20:00,122.17,122.39,122.1,122.39,17401.0,121.0817,121.2997,121.0123,121.2997,17401.0
2025-04-22 12:25:00,122.39,122.39,122.12,122.17,416333.0,121.2997,121.2997,121.0321,121.0817,416333.0
2025-04-22 12:30:00,122.18,122.26,122.06,122.06,17366.0,121.0916,121.1709,120.9726,120.9726,17366.0
2025-04-22 12:35:00,122.06,122.15,122.0,122.12,14796.0,120.9726,121.0618,120.9132,121.0321,14796.0
2025-04-22 12:40:00,122.14,122.19,122.06,122.12,10235.0,121.0519,121.1015,120.9726,121.0321,10235.0
2025-04-22 12:45:00,122.12,122.16,122.03,122.07,11426.0,121.0321,121.0717,120.9429,120.9826,11426.0
2025-04-22 12:50:00,122.11,122.14,122.02,122.12,6938.0,121.0222,121.0519,120.933,121.0321,6938.0
2025-04-22 12:55:00,122.09,122.12,121.98,122.02,11038.0,121.0024,121.0321,120.8934,120.933,11038.0
2025-04-22 13:00:00,122.04,122.13,121.98,122.13,7497.0,120.9528,121.042,120.8934,121.042,7497.0
2025-04-22 13:05:00,122.13,122.38,122.1,122.24,14850.0,121.042,121.2898,121.0123,121.151,14850.0
2025-04-22 13:10:00,122.19,122.23,121.89,121.95,32757.0,121.1015,121.1411,120.8042,120.8636,32757.0
2025-04-22 13:15:00,121.97,121.99,121.85,121.95,11739.0,120.8834,120.9033,120.7645,120.8636,11739.0
2025-04-22 13:20:00,121.93,121.96,121.79,121.87,4680.0,120.8438,120.8735,120.705,120.7843,4680.0
2025-04-22 13:25:00,121.86,122.09,121.77,121.78,15211.0,120.7744,121.0024,120.6852,120.6951,15211.0
2025-04-22 13:30:00,121.76,121.79,121.53,121.73,20897.0,120.6753,120.705,120.4474,120.6456,20897.0
2025-04-22 13:35:00,121.69,121.72,121.54,121.55,17635.0,120.6059,120.6357,120.4573,120.4672,17635.0
2025-04-22 13:40:00,121.58,121.58,121.41,121.44,9424.0,120.4969,120.4969,120.3284,120.3582,9424.0
2025-04-22 13:45:00,121.44,121.45,121.35,121.38,13731.0,120.3582,120.3681,120.269,120.2987,13731.0
2025-04-22 13:50:00,121.41,121.5,121.35,121.41,8753.0,120.3284,120.4176,120.269,120.3284,8753.0
2025-04-22 13:55:00,121.42,121.44,121.35,121.35,5394.0,120.3383,120.3582,120.269,120.269,5394.0
2025-04-22 14:00:00,121.34,121.56,121.31,121.56,8150.0,120.2591,120.4771,120.2293,120.4771,8150.0
2025-04-22 14:05:00,121.56,121.79,121.56,121.78,8112.0,120.4771,120.705,120.4771,120.6951,8112.0
2025-04-22 14:10:00,121.74,121.9,121.73,121.9,9687.0,120.6555,120.8141,120.6456,120.8141,9687.0
2025-04-22 14:15:00,121.89,122.01,121.85,121.96,14491.0,120.8042,120.9231,120.7645,120.8735,14491.0
2025-04-22 14:20:00,121.96,122.09,121.92,122.05,7277.0,120.8735,121.0024,120.8339,120.9627,7277.0
2025-04-22 14:25:00,122.02,122.09,121.97,122.03,8117.0,120.933,121.0024,120.8834,120.9429,8117.0
2025-04-22 14:30:00,122.04,122.19,122.02,122.15,8037.0,120.9528,121.1015,120.933,121.0618,8037.0
2025-04-22 14:35:00,122.12,122.25,122.12,122.18,6542.0,121.0321,121.1609,121.0321,121.0916,6542.0
2025-04-22 14:40:00,122.19,122.32,122.13,122.25,6335.0,121.1015,121.2303,121.042,121.1609,6335.0
2025-04-22 14:45:00,122.25,122.32,122.18,122.19,14866.0,121.1609,121.2303,121.0916,121.1015,14866.0
2025-04-22 14:50:00,122.22,122.32,122.18,122.29,22455.0,121.1312,121.2303,121.0916,121.2006,22455.0
2025-04-22 14:55:00,122.27,122.34,122.13,122.14,17977.0,121.1808,121.2501,121.042,121.0519,17977.0
2025-04-22 15:00:00,122.14,122.3,122.11,122.2,33979.0,121.0519,121.2105,121.0222,121.1114,33979.0
2025-04-22 15:05:00,122.24,122.27,122.08,122.12,13805.0,121.151,121.1808,120.9925,121.0321,13805.0
2025-04-22 15:10:00,122.13,122.18,122.01,122.11,10710.0,121.042,121.0916,120.9231,121.0222,10710.0
2025-04-22 15:15:00,122.14,122.14,121.95,121.97,10934.0,121.0519,121.0519,120.8636,120.8834,10934.0
2025-04-22 15:20:00,121.99,122.06,121.93,122.05,19710.0,120.9033,120.9726,120.8438,120.9627,19710.0
2025-04-22 15:25:00,122.06,122.19,122.03,122.15,29743.0,120.9726,121.1015,120.9429,121.0618,29743.0
2025-04-22 15:30:00,122.13,122.24,122.01,122.22,14670.0,121.042,121.151,120.9231,121.1312,14670.0
2025-04-22 15:35:00,122.21,122.36,122.2,122.3,13678.0,121.1213,121.27,121.1114,121.2105,13678.0
2025-04-22 15:40:00,122.28,122.48,122.16,122.45,37504.0,121.1907,121.3889,121.0717,121.3592,37504.0
2025-04-22 15:45:00,122.44,122.66,122.44,122.55,26550.0,121.3493,121.5673,121.3493,121.4583,26550.0
2025-04-22 15:50:00,122.55,122.57,122.29,122.37,37181.0,121.4583,121.4781,121.2006,121.2799,37181.0
2025-04-22 15:55:00,122.38,122.62,122.37,122.52,153696.0,121.2898,121.5277,121.2799,121.4285,153696.0
2025-04-23 09:30:00,121.21,121.71,120.67,120.84,116113.0,120.1302,120.6258,119.595,119.7635,116113.0
2025-04-23 09:35:00,121.0,121.8,121.0,121.14,52557.0,119.9221,120.715,119.9221,120.0608,52557.0
2025-04-23 09:40:00,121.1,121.21,120.85,120.96,23944.0,120.0212,120.1302,119.7734,119.8824,23944.0
2025-04-23 09:45:00,120.94,121.23,120.8,120.93,35621.0,119.8626,120.15,119.7239,119.8527,35621.0
2025-04-23 09:50:00,120.9,121.2,120.85,121.13,39005.0,119.823,120.1203,119.7734,120.0509,39005.0
2025-04-23 09:55:00,121.13,121.54,121.07,121.41,50201.0,120.0509,120.4573,119.9915,120.3284,50201.0
2025-04-23 10:00:00,121.44,121.6,121.18,121.48,42619.0,120.3582,120.5167,120.1005,120.3978,42619.0
2025-04-23 10:05:00,121.48,121.81,121.42,121.81,12212.0,120.3978,120.7249,120.3383,120.7249,12212.0
2025-04-23 10:10:00,121.69,121.93,121.45,121.47,22056.0,120.6059,120.8438,120.3681,120.3879,22056.0
2025-04-23 10:15:00,121.53,121.56,121.2,121.35,17938.0,120.4474,120.4771,120.1203,120.269,17938.0
2025-04-23 10:20:00,121.35,121.6,121.27,121.55,26244.0,120.269,120.5167,120.1897,120.4672,26244.0
2025-04-23 10:25:00,121.55,122.01,121.5,121.98,20416.0,120.4672,120.9231,120.4176,120.8934,20416.0
2025-04-23 10:30:00,122.05,122.12,121.77,122.04,16658.0,120.9627,121.0321,120.6852,120.9528,16658.0
2025-04-23 10:35:00,122.03,122.05,121.74,121.89,15230.0,120.9429,120.9627,120.6555,120.8042,15230.0
2025-04-23 10:40:00,121.89,121.92,121.65,121.71,12109.0,120.8042,120.8339,120.5663,120.6258,12109.0
2025-04-23 10:45:00,121.68,121.85,121.51,121.56,18977.0,120.596,120.7645,120.4275,120.4771,18977.0
2025-04-23 10:50:00,121.53,121.56,121.35,121.44,21959.0,120.4474,120.4771,120.269,120.3582,21959.0
2025-04-23 10:55:00,121.45,121.52,121.2,121.25,13061.0,120.3681,120.4375,120.1203,120.1699,13061.0
2025-04-23 11:00:00,121.26,121.34,121.04,121.31,30339.0,120.1798,120.2591,119.9617,120.2293,30339.0
2025-04-23 11:05:00,121.27,121.39,121.11,121.18,13325.0,120.1897,120.3086,120.0311,120.1005,13325.0
2025-04-23 11:10:00,121.15,121.15,120.78,120.83,12579.0,120.0707,120.0707,119.704,119.7536,12579.0
2025-04-23 11:15:00,120.84,120.84,120.67,120.77,14496.0,119.7635,119.7635,119.595,119.6941,14496.0
2025-04-23 11:20:00,120.8,120.83,120.41,120.47,65070.0,119.7239,119.7536,119.3373,119.3968,65070.0
2025-04-23 11:25:00,120.47,120.74,120.43,120.71,26559.0,119.3968,119.6644,119.3572,119.6347,26559.0
2025-04-23 11:30:00,120.73,120.77,120.55,120.63,10684.0,119.6545,119.6941,119.4761,119.5554,10684.0
2025-04-23 11:35:00,120.66,120.74,120.56,120.7,16363.0,119.5851,119.6644,119.486,119.6248,16363.0
2025-04-23 11:40:00,120.69,120.78,120.64,120.71,10060.0,119.6148,119.704,119.5653,119.6347,10060.0
2025-04-23 11:45:00,120.67,120.78,120.53,120.55,19808.0,119.595,119.704,119.4563,119.4761,19808.0
2025-04-23 11:50:00,120.55,120.66,120.39,120.52,16332.0,119.4761,119.5851,119.3175,119.4464,16332.0
2025-04-23 11:55:00,120.53,120.71,120.5,120.7,21093.0,119.4563,119.6347,119.4265,119.6248,21093.0
2025-04-23 12:00:00,120.69,120.69,120.47,120.47,14812.0,119.6148,119.6148,119.3968,119.3968,14812.0
2025-04-23 12:05:00,120.47,120.47,120.32,120.34,10738.0,119.3968,119.3968,119.2481,119.268,10738.0
2025-04-23 12:10:00,120.32,120.46,120.26,120.29,23767.0,119.2481,119.3869,119.1887,119.2184,23767.0
2025-04-23 12:15:00,120.27,120.36,120.23,120.23,20333.0,119.1986,119.2878,119.1589,119.1589,20333.0
2025-04-23 12:20:00,120.23,120.29,120.06,120.1,16957.0,119.1589,119.2184,118.9905,119.0301,16957.0
2025-04-23 12:25:00,120.1,120.37,120.04,120.37,32379.0,119.0301,119.2977,118.9706,119.2977,32379.0
2025-04-23 12:30:00,120.38,120.44,120.3,120.42,14633.0,119.3076,119.3671,119.2283,119.3473,14633.0
2025-04-23 12:35:00,120.43,120.5,120.39,120.47,22492.0,119.3572,119.4265,119.3175,119.3968,22492.0
2025-04-23 12:40:00,120.47,120.54,120.45,120.53,8418.0,119.3968,119.4662,119.377,119.4563,8418.0
2025-04-23 12:45:00,120.53,120.56,120.25,120.25,8637.0,119.4563,119.486,119.1788,119.1788,8637.0
2025-04-23 12:50:00,120.24,120.38,120.21,120.33,4831.0,119.1689,119.3076,119.1391,119.2581,4831.0
2025-04-23 12:55:00,120.32,120.53,120.31,120.44,11918.0,119.2481,119.4563,119.2382,119.3671,11918.0
2025-04-23 13:00:00,120.39,120.66,120.2,120.54,23443.0,119.3175,119.5851,119.1292,119.4662,23443.0
2025-04-23 13:05:00,120.6,120.77,120.54,120.77,9506.0,119.5256,119.6941,119.4662,119.6941,9506.0
2025-04-23 13:10:00,120.77,120.84,120.7,120.72,7097.0,119.6941,119.7635,119.6248,119.6446,7097.0
2025-04-23 13:15:00,120.68,120.79,120.68,120.75,5996.0,119.6049,119.714,119.6049,119.6743,5996.0
2025-04-23 13:20:00,120.78,120.91,120.75,120.77,5970.0,119.704,119.8329,119.6743,119.6941,5970.0
2025-04-23 13:25:00,120.78,120.86,120.59,120.59,6696.0,119.704,119.7833,119.5157,119.5157,6696.0
2025-04-23 13:30:00,120.62,120.68,120.45,120.56,11920.0,119.5455,119.6049,119.377,119.486,11920.0
2025-04-23 13:35:00,120.57,120.59,120.45,120.54,10032.0,119.4959,119.5157,119.377,119.4662,10032.0
2025-04-23 13:40:00,120.51,120.51,120.4,120.5,6574.0,119.4364,119.4364,119.3274,119.4265,6574.0
2025-04-23 13:45:00,120.5,120.6,120.44,120.52,10182.0,119.4265,119.5256,119.3671,119.4464,10182.0
2025-04-23 13:50:00,120.5,120.68,120.48,120.66,7149.0,119.4265,119.6049,119.4067,119.5851,7149.0
2025-04-23 13:55:00,120.66,120.8,120.66,120.69,5148.0,119.5851,119.7239,119.5851,119.6148,5148.0
2025-04-23 14:00:00,120.72,120.78,120.6,120.72,7801.0,119.6446,119.704,119.5256,119.6446,7801.0
2025-04-23 14:05:00,120.72,120.72,120.56,120.6,10120.0,119.6446,119.6446,119.486,119.5256,10120.0
2025-04-23 14:10:00,120.59,120.7,120.57,120.59,13244.0,119.5157,119.6248,119.4959,119.5157,13244.0
2025-04-23 14:15:00,120.6,120.66,120.53,120.56,17017.0,119.5256,119.5851,119.4563,119.486,17017.0
2025-04-23 14:20:00,120.56,120.67,120.48,120.48,6777.0,119.486,119.595,119.4067,119.4067,6777.0
2025-04-23 14:25:00,120.48,120.48,120.25,120.29,9986.0,119.4067,119.4067,119.1788,119.2184,9986.0
2025-04-23 14:30:00,120.29,120.47,120.28,120.32,11926.0,119.2184,119.3968,119.2085,119.2481,11926.0
2025-04-23 14:35:00,120.32,120.43,120.28,120.43,10118.0,119.2481,119.3572,119.2085,119.3572,10118.0
2025-04-23 14:40:00,120.39,120.54,120.37,120.49,30104.0,119.3175,119.4662,119.2977,119.4166,30104.0
2025-04-23 14:45:00,120.5,120.52,120.44,120.47,17345.0,119.4265,119.4464,119.3671,119.3968,17345.0
2025-04-23 14:50:00,120.5,120.58,120.44,120.48,14525.0,119.4265,119.5058,119.3671,119.4067,14525.0
2025-04-23 14:55:00,120.45,120.63,120.45,120.49,12392.0,119.377,119.5554,119.377,119.4166,12392.0
2025-04-23 15:00:00,120.5,120.64,120.43,120.48,46691.0,119.4265,119.5653,119.3572,119.4067,46691.0
2025-04-23 15:05:00,120.48,120.57,120.45,120.57,32019.0,119.4067,119.4959,119.377,119.4959,32019.0
2025-04-23 15:10:00,120.57,120.75,120.56,120.66,19995.0,119.4959,119.6743,119.486,119.5851,19995.0
2025-04-23 15:15:00,120.67,120.8,120.64,120.68,24546.0,119.595,119.7239,119.5653,119.6049,24546.0
2025-04-23 15:20:00,120.71,120.74,120.65,120.71,18514.0,119.6347,119.6644,119.5752,119.6347,18514.0
2025-04-23 15:25:00,120.71,120.81,120.61,120.68,34311.0,119.6347,119.7338,119.5356,119.6049,34311.0
2025-04-23 15:30:00,120.66,120.91,120.66,120.87,43533.0,119.5851,119.8329,119.5851,119.7932,43533.0
2025-04-23 15:35:00,120.88,121.15,120.87,121.06,35505.0,119.8032,120.0707,119.7932,119.9815,35505.0
2025-04-23 15:40:00,121.08,121.19,121.02,121.17,61337.0,120.0014,120.1104,119.9419,120.0906,61337.0
2025-04-23 15:45:00,121.2,121.25,121.03,121.21,30779.0,120.1203,120.1699,119.9518,120.1302,30779.0
2025-04-23 15:50:00,121.23,121.51,121.15,121.48,58748.0,120.15,120.4275,120.0707,120.3978,58748.0
2025-04-23 15:55:00,121.46,121.75,121.38,121.4,167765.0,120.378,120.6654,120.2987,120.3185,167765.0
2025-04-24 09:30:00,121.15,121.26,120.5,120.54,34696.0,120.0707,120.1798,119.4265,119.4662,34696.0
2025-04-24 09:35:00,120.53,120.78,120.34,120.55,14823.0,119.4563,119.704,119.268,119.4761,14823.0
2025-04-24 09:40:00,120.56,120.81,120.54,120.81,10522.0,119.486,119.7338,119.4662,119.7338,10522.0
2025-04-24 09:45:00,120.74,120.92,120.57,120.86,11855.0,119.6644,119.8428,119.4959,119.7833,11855.0
2025-04-24 09:50:00,120.79,120.95,120.74,120.77,9318.0,119.714,119.8725,119.6644,119.6941,9318.0
2025-04-24 09:55:00,120.78,120.83,120.45,120.45,13059.0,119.704,119.7536,119.377,119.377,13059.0
2025-04-24 10:00:00,120.47,120.56,120.19,120.4,26982.0,119.3968,119.486,119.1193,119.3274,26982.0
2025-04-24 10:05:00,120.37,120.44,120.17,120.37,18670.0,119.2977,119.3671,119.0995,119.2977,18670.0
2025-04-24 10:10:00,120.39,120.5,120.33,120.39,12761.0,119.3175,119.4265,119.2581,119.3175,12761.0
2025-04-24 10:15:00,120.37,120.67,120.31,120.65,13047.0,119.2977,119.595,119.2382,119.5752,13047.0
2025-04-24 10:20:00,120.7,120.71,120.42,120.44,14783.0,119.6248,119.6347,119.3473,119.3671,14783.0
2025-04-24 10:25:00,120.45,120.61,120.41,120.55,50646.0,119.377,119.5356,119.3373,119.4761,50646.0
2025-04-24 10:30:00,120.53,120.56,120.34,120.54,25892.0,119.4563,119.486,119.268,119.4662,25892.0
2025-04-24 10:35:00,120.5,120.79,120.46,120.7,18403.0,119.4265,119.714,119.3869,119.6248,18403.0
2025-04-24 10:40:00,120.71,120.76,120.53,120.53,3518.0,119.6347,119.6842,119.4563,119.4563,3518.0
2025-04-24 10:45:00,120.6,120.64,120.36,120.42,28432.0,119.5256,119.5653,119.2878,119.3473,28432.0
2025-04-24 10:50:00,120.42,120.56,120.34,120.56,13010.0,119.3473,119.486,119.268,119.486,13010.0
2025-04-24 10:55:00,120.6,120.71,120.5,120.55,9834.0,119.5256,119.6347,119.4265,119.4761,9834.0
2025-04-24 11:00:00,120.55,120.61,120.45,120.45,12250.0,119.4761,119.5356,119.377,119.377,12250.0
2025-04-24 11:05:00,120.41,120.54,120.27,120.27,9323.0,119.3373,119.4662,119.1986,119.1986,9323.0
2025-04-24 11:10:00,120.3,120.46,120.26,120.31,17089.0,119.2283,119.3869,119.1887,119.2382,17089.0
2025-04-24 11:15:00,120.33,120.4,120.26,120.26,8881.0,119.2581,119.3274,119.1887,119.1887,8881.0
2025-04-24 11:20:00,120.26,120.47,120.25,120.29,23293.0,119.1887,119.3968,119.1788,119.2184,23293.0
2025-04-24 11:25:00,120.29,120.53,120.29,120.49,67706.0,119.2184,119.4563,119.2184,119.4166,67706.0
2025-04-24 11:30:00,120.49,120.58,120.39,120.58,4754.0,119.4166,119.5058,119.3175,119.5058,4754.0
2025-04-24 11:35:00,120.56,120.67,120.54,120.6,7633.0,119.486,119.595,119.4662,119.5256,7633.0
2025-04-24 11:40:00,120.65,120.69,120.55,120.56,5406.0,119.5752,119.6148,119.4761,119.486,5406.0
2025-04-24 11:45:00,120.6,120.64,120.45,120.58,24590.0,119.5256,119.5653,119.377,119.5058,24590.0
2025-04-24 11:50:00,120.58,120.69,120.56,120.67,17370.0,119.5058,119.6148,119.486,119.595,17370.0
2025-04-24 11:55:00,120.66,120.67,120.61,120.62,6795.0,119.5851,119.595,119.5356,119.5455,6795.0
2025-04-24 12:00:00,120.64,120.74,120.61,120.68,22189.0,119.5653,119.6644,119.5356,119.6049,22189.0
2025-04-24 12:05:00,120.67,120.75,120.63,120.7,14803.0,119.595,119.6743,119.5554,119.6248,14803.0
2025-04-24 12:10:00,120.67,120.81,120.64,120.8,7531.0,119.595,119.7338,119.5653,119.7239,7531.0
2025-04-24 12:15:00,120.8,120.98,120.78,120.98,14457.0,119.7239,119.9023,119.704,119.9023,14457.0
2025-04-24 12:20:00,121.0,121.11,121.0,121.11,32954.0,119.9221,120.0311,119.9221,120.0311,32954.0
2025-04-24 12:25:00,121.11,121.37,121.1,121.27,35415.0,120.0311,120.2888,120.0212,120.1897,35415.0
2025-04-24 12:30:00,121.27,121.37,121.25,121.35,15001.0,120.1897,120.2888,120.1699,120.269,15001.0
2025-04-24 12:35:00,121.35,121.36,121.24,121.25,7936.0,120.269,120.2789,120.1599,120.1699,7936.0
2025-04-24 12:40:00,121.26,121.46,121.26,121.4,10897.0,120.1798,120.378,120.1798,120.3185,10897.0
2025-04-24 12:45:00,121.41,121.44,121.38,121.43,3265.0,120.3284,120.3582,120.2987,120.3483,3265.0
2025-04-24 12:50:00,121.43,121.43,121.26,121.41,8229.0,120.3483,120.3483,120.1798,120.3284,8229.0
2025-04-24 12:55:00,121.43,121.52,121.36,121.36,5575.0,120.3483,120.4375,120.2789,120.2789,5575.0
2025-04-24 13:00:00,121.32,121.43,121.25,121.26,5355.0,120.2392,120.3483,120.1699,120.1798,5355.0
2025-04-24 13:05:00,121.29,121.32,121.21,121.25,5589.0,120.2095,120.2392,120.1302,120.1699,5589.0
2025-04-24 13:10:00,121.26,121.26,121.2,121.21,2890.0,120.1798,120.1798,120.1203,120.1302,2890.0
2025-04-24 13:15:00,121.24,121.25,121.12,121.14,10287.0,120.1599,120.1699,120.041,120.0608,10287.0
2025-04-24 13:20:00,121.15,121.19,121.09,121.09,4141.0,120.0707,120.1104,120.0113,120.0113,4141.0
2025-04-24 13:25:00,121.06,121.23,121.06,121.09,12684.0,119.9815,120.15,119.9815,120.0113,12684.0
2025-04-24 13:30:00,121.12,121.21,121.02,121.05,2697.0,120.041,120.1302,119.9419,119.9716,2697.0
2025-04-24 13:35:00,121.07,121.08,120.98,121.01,11775.0,119.9915,120.0014,119.9023,119.932,11775.0
2025-04-24 13:40:00,121.01,121.02,120.92,120.93,8977.0,119.932,119.9419,119.8428,119.8527,8977.0
2025-04-24 13:45:00,120.9,121.1,120.9,121.08,12304.0,119.823,120.0212,119.823,120.0014,12304.0
2025-04-24 13:50:00,121.03,121.04,120.94,120.96,9814.0,119.9518,119.9617,119.8626,119.8824,9814.0
2025-04-24 13:55:00,120.95,120.96,120.78,120.86,11173.0,119.8725,119.8824,119.704,119.7833,11173.0
2025-04-24 14:00:00,120.84,121.1,120.81,121.07,7124.0,119.7635,120.0212,119.7338,119.9915,7124.0
2025-04-24 14:05:00,121.07,121.21,121.03,121.08,10873.0,119.9915,120.1302,119.9518,120.0014,10873.0
2025-04-24 14:10:00,121.06,121.1,121.04,121.05,6841.0,119.9815,120.0212,119.9617,119.9716,6841.0
2025-04-24 14:15:00,121.01,121.03,120.92,120.95,7565.0,119.932,119.9518,119.8428,119.8725,7565.0
2025-04-24 14:20:00,120.96,121.01,120.93,121.0,5790.0,119.8824,119.932,119.8527,119.9221,5790.0
2025-04-24 14:25:00,121.0,121.04,120.89,120.92,5048.0,119.9221,119.9617,119.8131,119.8428,5048.0
2025-04-24 14:30:00,120.91,121.07,120.91,121.06,11816.0,119.8329,119.9915,119.8329,119.9815,11816.0
2025-04-24 14:35:00,121.07,121.09,121.01,121.01,23830.0,119.9915,120.0113,119.932,119.932,23830.0
2025-04-24 14:40:00,120.99,120.99,120.84,120.84,11615.0,119.9122,119.9122,119.7635,119.7635,11615.0
2025-04-24 14:45:00,120.81,120.85,120.75,120.78,10919.0,119.7338,119.7734,119.6743,119.704,10919.0
2025-04-24 14:50:00,120.76,120.87,120.73,120.73,14139.0,119.6842,119.7932,119.6545,119.6545,14139.0
2025-04-24 14:55:00,120.74,120.78,120.7,120.73,20729.0,119.6644,119.704,119.6248,119.6545,20729.0
2025-04-24 15:00:00,120.73,120.75,120.51,120.62,22571.0,119.6545,119.6743,119.4364,119.5455,22571.0
2025-04-24 15:05:00,120.59,120.66,120.53,120.59,23912.0,119.5157,119.5851,119.4563,119.5157,23912.0
2025-04-24 15:10:00,120.6,120.62,120.41,120.5,20264.0,119.5256,119.5455,119.3373,119.4265,20264.0
2025-04-24 15:15:00,120.5,120.72,120.5,120.69,13973.0,119.4265,119.6446,119.4265,119.6148,13973.0
2025-04-24 15:20:00,120.69,120.82,120.68,120.73,14803.0,119.6148,119.7437,119.6049,119.6545,14803.0
2025-04-24 15:25:00,120.73,120.91,120.63,120.63,17569.0,119.6545,119.8329,119.5554,119.5554,17569.0
2025-04-24 15:30:00,120.66,120.77,120.64,120.69,19053.0,119.5851,119.6941,119.5653,119.6148,19053.0
2025-04-24 15:35:00,120.68,120.83,120.52,120.76,36056.0,119.6049,119.7536,119.4464,119.6842,36056.0
2025-04-24 15:40:00,120.77,120.84,120.72,120.75,28201.0,119.6941,119.7635,119.6446,119.6743,28201.0
2025-04-24 15:45:00,120.75,120.89,120.55,120.81,41103.0,119.6743,119.8131,119.4761,119.7338,41103.0
2025-04-24 15:50:00,120.79,120.79,120.62,120.75,31952.0,119.714,119.714,119.5455,119.6743,31952.0
2025-04-24 15:55:00,120.73,120.84,120.64,120.69,144472.0,119.6545,119.7635,119.5653,119.6148,144472.0
2025-04-25 09:30:00,120.77,121.27,120.14,120.17,37845.0,119.6941,120.1897,119.0697,119.0995,37845.0
2025-04-25 09:35:00,120.3,120.75,120.26,120.72,8939.0,119.2283,119.6743,119.1887,119.6446,8939.0
2025-04-25 09:40:00,120.71,120.75,120.34,120.41,5558.0,119.6347,119.6743,119.268,119.3373,5558.0
2025-04-25 09:45:00,120.34,120.36,119.94,120.02,22391.0,119.268,119.2878,118.8715,118.9508,22391.0
2025-04-25 09:50:00,120.09,120.21,120.0,120.04,8150.0,119.0202,119.1391,118.931,118.9706,8150.0
2025-04-25 09:55:00,120.1,120.1,119.54,119.59,6454.0,119.0301,119.0301,118.4751,118.5246,6454.0
2025-04-25 10:00:00,119.67,119.96,119.54,119.6,28430.0,118.6039,118.8913,118.4751,118.5346,28430.0
2025-04-25 10:05:00,119.57,119.92,119.56,119.77,16700.0,118.5048,118.8517,118.4949,118.703,16700.0
2025-04-25 10:10:00,119.79,120.07,119.65,119.91,28370.0,118.7229,119.0004,118.5841,118.8418,28370.0
2025-04-25 10:15:00,119.91,120.07,119.86,119.86,11290.0,118.8418,119.0004,118.7922,118.7922,11290.0
2025-04-25 10:20:00,119.77,119.87,119.52,119.76,12438.0,118.703,118.8021,118.4553,118.6931,12438.0
2025-04-25 10:25:00,119.75,119.82,119.64,119.7,8785.0,118.6832,118.7526,118.5742,118.6337,8785.0
2025-04-25 10:30:00,119.75,119.85,119.68,119.75,10600.0,118.6832,118.7823,118.6138,118.6832,10600.0
2025-04-25 10:35:00,119.76,119.77,119.63,119.63,7690.0,118.6931,118.703,118.5643,118.5643,7690.0
2025-04-25 10:40:00,119.7,119.83,119.64,119.82,6665.0,118.6337,118.7625,118.5742,118.7526,6665.0
2025-04-25 10:45:00,119.78,119.86,119.72,119.83,5224.0,118.713,118.7922,118.6535,118.7625,5224.0
2025-04-25 10:50:00,119.88,119.91,119.81,119.82,7440.0,118.8121,118.8418,118.7427,118.7526,7440.0
2025-04-25 10:55:00,119.85,119.94,119.8,119.94,6139.0,118.7823,118.8715,118.7328,118.8715,6139.0
2025-04-25 11:00:00,119.97,120.13,119.93,120.06,8141.0,118.9013,119.0598,118.8616,118.9905,8141.0
2025-04-25 11:05:00,120.06,120.21,119.98,120.17,8014.0,118.9905,119.1391,118.9112,119.0995,8014.0
2025-04-25 11:10:00,120.16,120.2,120.01,120.01,6169.0,119.0896,119.1292,118.9409,118.9409,6169.0
2025-04-25 11:15:00,119.97,120.05,119.72,119.76,14800.0,118.9013,118.9805,118.6535,118.6931,14800.0
2025-04-25 11:20:00,119.76,119.91,119.73,119.88,7573.0,118.6931,118.8418,118.6634,118.8121,7573.0
2025-04-25 11:25:00,119.86,119.88,119.7,119.71,5859.0,118.7922,118.8121,118.6337,118.6436,5859.0
2025-04-25 11:30:00,119.71,119.78,119.65,119.65,8121.0,118.6436,118.713,118.5841,118.5841,8121.0
2025-04-25 11:35:00,119.64,119.7,119.59,119.69,8674.0,118.5742,118.6337,118.5246,118.6238,8674.0
2025-04-25 11:40:00,119.69,119.75,119.65,119.73,4348.0,118.6238,118.6832,118.5841,118.6634,4348.0
2025-04-25 11:45:00,119.71,119.71,119.55,119.57,6943.0,118.6436,118.6436,118.485,118.5048,6943.0
2025-04-25 11:50:00,119.58,119.83,119.57,119.78,19420.0,118.5147,118.7625,118.5048,118.713,19420.0
2025-04-25 11:55:00,119.8,119.92,119.8,119.87,8866.0,118.7328,118.8517,118.7328,118.8021,8866.0
2025-04-25 12:00:00,119.91,120.05,119.86,120.05,7372.0,118.8418,118.9805,118.7922,118.9805,7372.0
2025-04-25 12:05:00,120.05,120.15,120.0,120.09,16489.0,118.9805,119.0797,118.931,119.0202,16489.0
2025-04-25 12:10:00,120.05,120.15,120.03,120.03,5496.0,118.9805,119.0797,118.9607,118.9607,5496.0
2025-04-25 12:15:00,120.05,120.06,119.88,119.93,5052.0,118.9805,118.9905,118.8121,118.8616,5052.0
2025-04-25 12:20:00,119.94,120.07,119.93,120.06,7038.0,118.8715,119.0004,118.8616,118.9905,7038.0
2025-04-25 12:25:00,120.03,120.04,119.96,120.01,3335.0,118.9607,118.9706,118.8913,118.9409,3335.0
2025-04-25 12:30:00,119.99,120.03,119.9,119.93,10937.0,118.9211,118.9607,118.8319,118.8616,10937.0
2025-04-25 12:35:00,119.96,119.99,119.81,119.83,5782.0,118.8913,118.9211,118.7427,118.7625,5782.0
2025-04-25 12:40:00,119.83,119.83,119.67,119.68,3805.0,118.7625,118.7625,118.6039,118.6138,3805.0
2025-04-25 12:45:00,119.67,119.69,119.6,119.68,3804.0,118.6039,118.6238,118.5346,118.6138,3804.0
2025-04-25 12:50:00,119.64,119.69,119.6,119.66,7180.0,118.5742,118.6238,118.5346,118.594,7180.0
2025-04-25 12:55:00,119.63,119.66,119.56,119.6,7766.0,118.5643,118.594,118.4949,118.5346,7766.0
2025-04-25 13:00:00,119.62,119.64,119.45,119.45,8694.0,118.5544,118.5742,118.3859,118.3859,8694.0
2025-04-25 13:05:00,119.42,119.51,119.42,119.49,24854.0,118.3562,118.4454,118.3562,118.4255,24854.0
2025-04-25 13:10:00,119.46,119.55,119.44,119.48,5549.0,118.3958,118.485,118.376,118.4156,5549.0
2025-04-25 13:15:00,119.51,119.52,119.44,119.47,4103.0,118.4454,118.4553,118.376,118.4057,4103.0
2025-04-25 13:20:00,119.46,119.51,119.42,119.45,7399.0,118.3958,118.4454,118.3562,118.3859,7399.0
2025-04-25 13:25:00,119.49,119.61,119.47,119.6,5445.0,118.4255,118.5445,118.4057,118.5346,5445.0
2025-04-25 13:30:00,119.56,119.67,119.5,119.57,7361.0,118.4949,118.6039,118.4354,118.5048,7361.0
2025-04-25 13:35:00,119.57,119.76,119.48,119.55,15693.0,118.5048,118.6931,118.4156,118.485,15693.0
2025-04-25 13:40:00,119.58,119.72,119.58,119.63,5751.0,118.5147,118.6535,118.5147,118.5643,5751.0
2025-04-25 13:45:00,119.65,119.8,119.62,119.73,7636.0,118.5841,118.7328,118.5544,118.6634,7636.0
2025-04-25 13:50:00,119.7,119.76,119.65,119.73,9343.0,118.6337,118.6931,118.5841,118.6634,9343.0
2025-04-25 13:55:00,119.75,119.79,119.71,119.77,9246.0,118.6832,118.7229,118.6436,118.703,9246.0
2025-04-25 14:00:00,119.73,119.78,119.66,119.78,11363.0,118.6634,118.713,118.594,118.713,11363.0
2025-04-25 14:05:00,119.78,119.88,119.77,119.84,7937.0,118.713,118.8121,118.703,118.7724,7937.0
2025-04-25 14:10:00,119.84,119.97,119.83,119.96,8202.0,118.7724,118.9013,118.7625,118.8913,8202.0
2025-04-25 14:15:00,119.96,120.0,119.91,119.98,8269.0,118.8913,118.931,118.8418,118.9112,8269.0
2025-04-25 14:20:00,119.99,120.26,119.97,120.26,6847.0,118.9211,119.1887,118.9013,119.1887,6847.0
2025-04-25 14:25:00,120.24,120.27,120.16,120.16,7567.0,119.1689,119.1986,119.0896,119.0896,7567.0
2025-04-25 14:30:00,120.17,120.22,120.15,120.19,7578.0,119.0995,119.149,119.0797,119.1193,7578.0
2025-04-25 14:35:00,120.19,120.23,120.1,120.11,4408.0,119.1193,119.1589,119.0301,119.04,4408.0
2025-04-25 14:40:00,120.1,120.13,120.01,120.01,5586.0,119.0301,119.0598,118.9409,118.9409,5586.0
2025-04-25 14:45:00,119.99,120.0,119.89,119.89,5496.0,118.9211,118.931,118.822,118.822,5496.0
2025-04-25 14:50:00,119.88,119.94,119.85,119.92,7283.0,118.8121,118.8715,118.7823,118.8517,7283.0
2025-04-25 14:55:00,119.9,119.93,119.84,119.9,8713.0,118.8319,118.8616,118.7724,118.8319,8713.0
2025-04-25 15:00:00,119.92,120.01,119.85,120.01,9627.0,118.8517,118.9409,118.7823,118.9409,9627.0
2025-04-25 15:05:00,120.01,120.14,120.01,120.13,9317.0,118.9409,119.0697,118.9409,119.0598,9317.0
2025-04-25 15:10:00,120.13,120.16,120.05,120.11,8410.0,119.0598,119.0896,118.9805,119.04,8410.0
2025-04-25 15:15:00,120.11,120.18,120.01,120.16,15115.0,119.04,119.1094,118.9409,119.0896,15115.0
2025-04-25 15:20:00,120.15,120.28,120.15,120.22,14256.0,119.0797,119.2085,119.0797,119.149,14256.0
2025-04-25 15:25:00,120.21,120.22,120.09,120.12,11410.0,119.1391,119.149,119.0202,119.0499,11410.0
2025-04-25 15:30:00,120.1,120.1,120.02,120.06,6832.0,119.0301,119.0301,118.9508,118.9905,6832.0
2025-04-25 15:35:00,120.05,120.16,119.91,120.04,21409.0,118.9805,119.0896,118.8418,118.9706,21409.0
2025-04-25 15:40:00,120.05,120.07,119.94,120.05,12090.0,118.9805,119.0004,118.8715,118.9805,12090.0
2025-04-25 15:45:00,120.06,120.14,120.01,120.05,23642.0,118.9905,119.0697,118.9409,118.9805,23642.0
2025-04-25 15:50:00,120.03,120.16,119.93,119.98,52961.0,118.9607,119.0896,118.8616,118.9112,52961.0
2025-04-25 15:55:00,119.96,120.02,119.81,119.84,234759.0,118.8913,118.9508,118.7427,118.7724,234759.0
2025-04-28 09:30:00,119.99,120.64,119.8,120.64,38588.0,118.9211,119.5653,118.7328,119.5653,38588.0
2025-04-28 09:35:00,120.53,120.53,120.05,120.29,19497.0,119.4563,119.4563,118.9805,119.2184,19497.0
2025-04-28 09:40:00,120.28,120.28,119.92,119.99,4426.0,119.2085,119.2085,118.8517,118.9211,4426.0
2025-04-28 09:45:00,119.83,119.88,119.33,119.42,11716.0,118.7625,118.8121,118.267,118.3562,11716.0
2025-04-28 09:50:00,119.42,119.44,119.18,119.34,7669.0,118.3562,118.376,118.1183,118.2769,7669.0
2025-04-28 09:55:00,119.34,119.56,119.33,119.52,7483.0,118.2769,118.4949,118.267,118.4553,7483.0
2025-04-28 10:00:00,119.52,119.61,119.38,119.61,8454.0,118.4553,118.5445,118.3165,118.5445,8454.0
2025-04-28 10:05:00,119.58,119.61,119.36,119.48,6567.0,118.5147,118.5445,118.2967,118.4156,6567.0
2025-04-28 10:10:00,119.46,119.5,119.32,119.34,5400.0,118.3958,118.4354,118.257,118.2769,5400.0
2025-04-28 10:15:00,119.36,119.71,119.33,119.7,3455.0,118.2967,118.6436,118.267,118.6337,3455.0
2025-04-28 10:20:00,119.72,119.85,119.66,119.68,6917.0,118.6535,118.7823,118.594,118.6138,6917.0
2025-04-28 10:25:00,119.8,119.87,119.66,119.72,4512.0,118.7328,118.8021,118.594,118.6535,4512.0
2025-04-28 10:30:00,119.68,119.76,119.59,119.76,18408.0,118.6138,118.6931,118.5246,118.6931,18408.0
2025-04-28 10:35:00,119.79,120.02,119.79,119.9,4490.0,118.7229,118.9508,118.7229,118.8319,4490.0
2025-04-28 10:40:00,119.85,120.03,119.82,120.02,2554.0,118.7823,118.9607,118.7526,118.9508,2554.0
2025-04-28 10:45:00,120.0,120.06,119.94,120.05,7090.0,118.931,118.9905,118.8715,118.9805,7090.0
2025-04-28 10:50:00,120.06,120.26,120.01,120.22,15400.0,118.9905,119.1887,118.9409,119.149,15400.0
2025-04-28 10:55:00,120.24,120.38,120.24,120.31,8639.0,119.1689,119.3076,119.1689,119.2382,8639.0
2025-04-28 11:00:00,120.29,120.42,120.19,120.42,8794.0,119.2184,119.3473,119.1193,119.3473,8794.0
2025-04-28 11:05:00,120.43,120.62,120.42,120.62,3873.0,119.3572,119.5455,119.3473,119.5455,3873.0
2025-04-28 11:10:00,120.59,120.65,120.52,120.6,3025.0,119.5157,119.5752,119.4464,119.5256,3025.0
2025-04-28 11:15:00,120.58,120.66,120.52,120.64,5809.0,119.5058,119.5851,119.4464,119.5653,5809.0
2025-04-28 11:20:00,120.66,120.7,120.65,120.69,3390.0,119.5851,119.6248,119.5752,119.6148,3390.0
2025-04-28 11:25:00,120.71,120.88,120.7,120.88,7227.0,119.6347,119.8032,119.6248,119.8032,7227.0
2025-04-28 11:30:00,120.86,120.86,120.51,120.55,4942.0,119.7833,119.7833,119.4364,119.4761,4942.0
2025-04-28 11:35:00,120.53,120.57,120.42,120.52,10806.0,119.4563,119.4959,119.3473,119.4464,10806.0
2025-04-28 11:40:00,120.54,120.6,120.48,120.48,7311.0,119.4662,119.5256,119.4067,119.4067,7311.0
2025-04-28 11:45:00,120.47,120.59,120.47,120.59,3704.0,119.3968,119.5157,119.3968,119.5157,3704.0
2025-04-28 11:50:00,120.61,120.7,120.54,120.54,7517.0,119.5356,119.6248,119.4662,119.4662,7517.0
2025-04-28 11:55:00,120.52,120.52,120.43,120.45,4498.0,119.4464,119.4464,119.3572,119.377,4498.0
2025-04-28 12:00:00,120.46,120.48,120.32,120.37,7092.0,119.3869,119.4067,119.2481,119.2977,7092.0
2025-04-28 12:05:00,120.31,120.4,120.29,120.4,8507.0,119.2382,119.3274,119.2184,119.3274,8507.0
2025-04-28 12:10:00,120.4,120.46,120.37,120.41,7363.0,119.3274,119.3869,119.2977,119.3373,7363.0
2025-04-28 12:15:00,120.44,120.48,120.36,120.47,8247.0,119.3671,119.4067,119.2878,119.3968,8247.0
2025-04-28 12:20:00,120.45,120.54,120.44,120.52,11428.0,119.377,119.4662,119.3671,119.4464,11428.0
2025-04-28 12:25:00,120.56,120.57,120.5,120.53,5049.0,119.486,119.4959,119.4265,119.4563,5049.0
2025-04-28 12:30:00,120.5,120.53,120.44,120.45,3307.0,119.4265,119.4563,119.3671,119.377,3307.0
2025-04-28 12:35:00,120.45,120.56,120.44,120.56,11994.0,119.377,119.486,119.3671,119.486,11994.0
2025-04-28 12:40:00,120.56,120.64,120.53,120.62,14371.0,119.486,119.5653,119.4563,119.5455,14371.0
2025-04-28 12:45:00,120.62,120.65,120.53,120.64,13929.0,119.5455,119.5752,119.4563,119.5653,13929.0
2025-04-28 12:50:00,120.64,120.66,120.6,120.64,11056.0,119.5653,119.5851,119.5256,119.5653,11056.0
2025-04-28 12:55:00,120.62,120.63,120.55,120.61,13127.0,119.5455,119.5554,119.4761,119.5356,13127.0
2025-04-28 13:00:00,120.64,120.71,120.63,120.63,8789.0,119.5653,119.6347,119.5554,119.5554,8789.0
2025-04-28 13:05:00,120.62,120.67,120.61,120.65,8259.0,119.5455,119.595,119.5356,119.5752,8259.0
2025-04-28 13:10:00,120.65,120.67,120.57,120.62,22602.0,119.5752,119.595,119.4959,119.5455,22602.0
2025-04-28 13:15:00,120.62,120.63,120.54,120.54,6224.0,119.5455,119.5554,119.4662,119.4662,6224.0
2025-04-28 13:20:00,120.57,120.57,120.49,120.53,6147.0,119.4959,119.4959,119.4166,119.4563,6147.0
2025-04-28 13:25:00,120.54,120.63,120.46,120.46,12915.0,119.4662,119.5554,119.3869,119.3869,12915.0
2025-04-28 13:30:00,120.46,120.54,120.39,120.54,8041.0,119.3869,119.4662,119.3175,119.4662,8041.0
2025-04-28 13:35:00,120.49,120.57,120.42,120.57,6082.0,119.4166,119.4959,119.3473,119.4959,6082.0
2025-04-28 13:40:00,120.55,120.59,120.54,120.57,6660.0,119.4761,119.5157,119.4662,119.4959,6660.0
2025-04-28 13:45:00,120.53,120.55,120.43,120.46,13690.0,119.4563,119.4761,119.3572,119.3869,13690.0
2025-04-28 13:50:00,120.46,120.47,120.38,120.46,9086.0,119.3869,119.3968,119.3076,119.3869,9086.0
2025-04-28 13:55:00,120.45,120.55,120.44,120.53,6614.0,119.377,119.4761,119.3671,119.4563,6614.0
2025-04-28 14:00:00,120.53,120.58,120.5,120.54,9210.0,119.4563,119.5058,119.4265,119.4662,9210.0
2025-04-28 14:05:00,120.53,120.53,120.49,120.53,5224.0,119.4563,119.4563,119.4166,119.4563,5224.0
2025-04-28 14:10:00,120.52,120.54,120.48,120.53,7654.0,119.4464,119.4662,119.4067,119.4563,7654.0
2025-04-28 14:15:00,120.53,120.53,120.42,120.47,7448.0,119.4563,119.4563,119.3473,119.3968,7448.0
2025-04-28 14:20:00,120.47,120.61,120.47,120.61,9439.0,119.3968,119.5356,119.3968,119.5356,9439.0
2025-04-28 14:25:00,120.63,120.77,120.62,120.74,11257.0,119.5554,119.6941,119.5455,119.6644,11257.0
2025-04-28 14:30:00,120.76,120.78,120.67,120.71,7129.0,119.6842,119.704,119.595,119.6347,7129.0
2025-04-28 14:35:00,120.67,120.72,120.58,120.66,18024.0,119.595,119.6446,119.5058,119.5851,18024.0
2025-04-28 14:40:00,120.66,120.73,120.61,120.62,9794.0,119.5851,119.6545,119.5356,119.5455,9794.0
2025-04-28 14:45:00,120.61,120.64,120.56,120.61,7903.0,119.5356,119.5653,119.486,119.5356,7903.0
2025-04-28 14:50:00,120.62,120.64,120.51,120.52,9330.0,119.5455,119.5653,119.4364,119.4464,9330.0
2025-04-28 14:55:00,120.53,120.54,120.47,120.48,8504.0,119.4563,119.4662,119.3968,119.4067,8504.0
2025-04-28 15:00:00,120.48,120.53,120.44,120.49,8558.0,119.4067,119.4563,119.3671,119.4166,8558.0
2025-04-28 15:05:00,120.49,120.58,120.47,120.58,12488.0,119.4166,119.5058,119.3968,119.5058,12488.0
2025-04-28 15:10:00,120.57,120.62,120.5,120.56,9685.0,119.4959,119.5455,119.4265,119.486,9685.0
2025-04-28 15:15:00,120.55,120.62,120.52,120.59,12976.0,119.4761,119.5455,119.4464,119.5157,12976.0
2025-04-28 15:20:00,120.59,120.67,120.58,120.63,13542.0,119.5157,119.595,119.5058,119.5554,13542.0
2025-04-28 15:25:00,120.63,120.65,120.53,120.57,14528.0,119.5554,119.5752,119.4563,119.4959,14528.0
2025-04-28 15:30:00,120.56,120.59,120.46,120.48,17898.0,119.486,119.5157,119.3869,119.4067,17898.0
2025-04-28 15:35:00,120.47,120.55,120.37,120.39,22248.0,119.3968,119.4761,119.2977,119.3175,22248.0
2025-04-28 15:40:00,120.4,120.45,120.34,120.38,26490.0,119.3274,119.377,119.268,119.3076,26490.0
2025-04-28 15:45:00,120.38,120.65,120.38,120.59,31381.0,119.3076,119.5752,119.3076,119.5157,31381.0
2025-04-28 15:50:00,120.6,120.74,120.47,120.69,49316.0,119.5256,119.6644,119.3968,119.6148,49316.0
2025-04-28 15:55:00,120.69,120.82,120.6,120.66,120609.0,119.6148,119.7437,119.5256,119.5851,120609.0
2025-04-29 09:30:00,120.29,120.64,119.37,120.38,76783.0,119.2184,119.5653,118.3066,119.3076,76783.0
2025-04-29 09:35:00,120.29,120.87,120.23,120.87,13626.0,119.2184,119.7932,119.1589,119.7932,13626.0
2025-04-29 09:40:00,120.81,120.99,120.69,120.9,12659.0,119.7338,119.9122,119.6148,119.823,12659.0
2025-04-29 09:45:00,120.84,121.1,120.75,121.1,26447.0,119.7635,120.0212,119.6743,120.0212,26447.0
2025-04-29 09:50:00,121.14,121.19,120.84,120.91,9079.0,120.0608,120.1104,119.7635,119.8329,9079.0
2025-04-29 09:55:00,120.91,121.2,120.84,121.09,6385.0,119.8329,120.1203,119.7635,120.0113,6385.0
2025-04-29 10:00:00,121.03,121.08,120.89,120.99,14949.0,119.9518,120.0014,119.8131,119.9122,14949.0
2025-04-29 10:05:00,121.02,121.14,120.88,121.01,19632.0,119.9419,120.0608,119.8032,119.932,19632.0
2025-04-29 10:10:00,121.01,121.03,120.86,120.95,16984.0,119.932,119.9518,119.7833,119.8725,16984.0
2025-04-29 10:15:00,120.91,121.11,120.8,121.1,21611.0,119.8329,120.0311,119.7239,120.0212,21611.0
2025-04-29 10:20:00,121.13,121.15,120.78,120.94,4636.0,120.0509,120.0707,119.704,119.8626,4636.0
2025-04-29 10:25:00,120.94,121.24,120.94,121.23,5528.0,119.8626,120.1599,119.8626,120.15,5528.0
2025-04-29 10:30:00,121.23,121.24,121.08,121.14,6054.0,120.15,120.1599,120.0014,120.0608,6054.0
2025-04-29 10:35:00,121.15,121.3,121.08,121.16,8645.0,120.0707,120.2194,120.0014,120.0807,8645.0
2025-04-29 10:40:00,121.21,121.43,121.17,121.39,11167.0,120.1302,120.3483,120.0906,120.3086,11167.0
2025-04-29 10:45:00,121.39,121.59,121.39,121.46,12769.0,120.3086,120.5068,120.3086,120.378,12769.0
2025-04-29 10:50:00,121.53,121.55,121.39,121.5,7964.0,120.4474,120.4672,120.3086,120.4176,7964.0
2025-04-29 10:55:00,121.48,121.56,121.43,121.56,4395.0,120.3978,120.4771,120.3483,120.4771,4395.0
2025-04-29 11:00:00,121.55,121.7,121.54,121.67,21652.0,120.4672,120.6158,120.4573,120.5861,21652.0
2025-04-29 11:05:00,121.64,121.7,121.58,121.58,12407.0,120.5564,120.6158,120.4969,120.4969,12407.0
2025-04-29 11:10:00,121.61,121.66,121.54,121.65,3703.0,120.5266,120.5762,120.4573,120.5663,3703.0
2025-04-29 11:15:00,121.67,121.67,121.24,121.28,14740.0,120.5861,120.5861,120.1599,120.1996,14740.0
2025-04-29 11:20:00,121.25,121.33,121.15,121.33,8958.0,120.1699,120.2491,120.0707,120.2491,8958.0
2025-04-29 11:25:00,121.32,121.47,121.32,121.43,4305.0,120.2392,120.3879,120.2392,120.3483,4305.0
2025-04-29 11:30:00,121.44,121.44,121.28,121.28,7118.0,120.3582,120.3582,120.1996,120.1996,7118.0
2025-04-29 11:35:00,121.31,121.37,121.27,121.29,4385.0,120.2293,120.2888,120.1897,120.2095,4385.0
2025-04-29 11:40:00,121.3,121.43,121.29,121.42,2826.0,120.2194,120.3483,120.2095,120.3383,2826.0
2025-04-29 11:45:00,121.41,121.49,121.39,121.49,2103.0,120.3284,120.4077,120.3086,120.4077,2103.0
2025-04-29 11:50:00,121.48,121.51,121.4,121.46,10002.0,120.3978,120.4275,120.3185,120.378,10002.0
2025-04-29 11:55:00,121.43,121.45,121.27,121.28,6008.0,120.3483,120.3681,120.1897,120.1996,6008.0
2025-04-29 12:00:00,121.28,121.29,121.19,121.21,4830.0,120.1996,120.2095,120.1104,120.1302,4830.0
2025-04-29 12:05:00,121.23,121.26,121.13,121.16,6649.0,120.15,120.1798,120.0509,120.0807,6649.0
2025-04-29 12:10:00,121.18,121.21,121.1,121.15,12123.0,120.1005,120.1302,120.0212,120.0707,12123.0
2025-04-29 12:15:00,121.15,121.33,121.14,121.3,8186.0,120.0707,120.2491,120.0608,120.2194,8186.0
2025-04-29 12:20:00,121.29,121.43,121.28,121.43,2767.0,120.2095,120.3483,120.1996,120.3483,2767.0
2025-04-29 12:25:00,121.46,121.5,121.4,121.47,12513.0,120.378,120.4176,120.3185,120.3879,12513.0
2025-04-29 12:30:00,121.43,121.44,121.36,121.4,7997.0,120.3483,120.3582,120.2789,120.3185,7997.0
2025-04-29 12:35:00,121.43,121.48,121.43,121.44,6860.0,120.3483,120.3978,120.3483,120.3582,6860.0
2025-04-29 12:40:00,121.45,121.46,121.36,121.46,6012.0,120.3681,120.378,120.2789,120.378,6012.0
2025-04-29 12:45:00,121.46,121.46,121.27,121.31,5859.0,120.378,120.378,120.1897,120.2293,5859.0
2025-04-29 12:50:00,121.31,121.45,121.31,121.44,5259.0,120.2293,120.3681,120.2293,120.3582,5259.0
2025-04-29 12:55:00,121.41,121.45,121.31,121.31,14852.0,120.3284,120.3681,120.2293,120.2293,14852.0
2025-04-29 13:00:00,121.29,121.35,121.25,121.35,11961.0,120.2095,120.269,120.1699,120.269,11961.0
2025-04-29 13:05:00,121.35,121.39,121.3,121.32,5754.0,120.269,120.3086,120.2194,120.2392,5754.0
2025-04-29 13:10:00,121.32,121.42,121.29,121.38,14109.0,120.2392,120.3383,120.2095,120.2987,14109.0
2025-04-29 13:15:00,121.37,121.52,121.37,121.51,4782.0,120.2888,120.4375,120.2888,120.4275,4782.0
2025-04-29 13:20:00,121.48,121.49,121.44,121.45,6446.0,120.3978,120.4077,120.3582,120.3681,6446.0
2025-04-29 13:25:00,121.45,121.55,121.45,121.54,18391.0,120.3681,120.4672,120.3681,120.4573,18391.0
2025-04-29 13:30:00,121.5,121.58,121.49,121.58,9495.0,120.4176,120.4969,120.4077,120.4969,9495.0
2025-04-29 13:35:00,121.58,121.74,121.55,121.69,30832.0,120.4969,120.6555,120.4672,120.6059,30832.0
2025-04-29 13:40:00,121.69,121.8,121.67,121.73,6643.0,120.6059,120.715,120.5861,120.6456,6643.0
2025-04-29 13:45:00,121.76,121.89,121.75,121.86,6851.0,120.6753,120.8042,120.6654,120.7744,6851.0
2025-04-29 13:50:00,121.87,121.91,121.77,121.86,13272.0,120.7843,120.824,120.6852,120.7744,13272.0
2025-04-29 13:55:00,121.86,121.88,121.8,121.83,8146.0,120.7744,120.7942,120.715,120.7447,8146.0
2025-04-29 14:00:00,121.82,121.87,121.77,121.87,5293.0,120.7348,120.7843,120.6852,120.7843,5293.0
2025-04-29 14:05:00,121.89,121.91,121.74,121.8,10433.0,120.8042,120.824,120.6555,120.715,10433.0
2025-04-29 14:10:00,121.81,121.81,121.67,121.7,4737.0,120.7249,120.7249,120.5861,120.6158,4737.0
2025-04-29 14:15:00,121.67,121.74,121.64,121.69,8528.0,120.5861,120.6555,120.5564,120.6059,8528.0
2025-04-29 14:20:00,121.69,121.7,121.53,121.56,17836.0,120.6059,120.6158,120.4474,120.4771,17836.0
2025-04-29 14:25:00,121.54,121.59,121.51,121.54,21477.0,120.4573,120.5068,120.4275,120.4573,21477.0
2025-04-29 14:30:00,121.54,121.68,121.54,121.65,19065.0,120.4573,120.596,120.4573,120.5663,19065.0
2025-04-29 14:35:00,121.68,121.79,121.63,121.65,10828.0,120.596,120.705,120.5465,120.5663,10828.0
2025-04-29 14:40:00,121.65,121.72,121.63,121.63,8154.0,120.5663,120.6357,120.5465,120.5465,8154.0
2025-04-29 14:45:00,121.65,121.65,121.47,121.49,19805.0,120.5663,120.5663,120.3879,120.4077,19805.0
2025-04-29 14:50:00,121.49,121.56,121.43,121.55,6799.0,120.4077,120.4771,120.3483,120.4672,6799.0
2025-04-29 14:55:00,121.54,121.57,121.49,121.53,8911.0,120.4573,120.487,120.4077,120.4474,8911.0
2025-04-29 15:00:00,121.56,121.63,121.5,121.58,14427.0,120.4771,120.5465,120.4176,120.4969,14427.0
2025-04-29 15:05:00,121.59,121.63,121.57,121.63,10761.0,120.5068,120.5465,120.487,120.5465,10761.0
2025-04-29 15:10:00,121.62,121.69,121.57,121.62,9696.0,120.5366,120.6059,120.487,120.5366,9696.0
2025-04-29 15:15:00,121.62,121.73,121.61,121.68,13644.0,120.5366,120.6456,120.5266,120.596,13644.0
2025-04-29 15:20:00,121.68,121.69,121.56,121.64,16369.0,120.596,120.6059,120.4771,120.5564,16369.0
2025-04-29 15:25:00,121.64,121.71,121.59,121.61,13621.0,120.5564,120.6258,120.5068,120.5266,13621.0
2025-04-29 15:30:00,121.61,121.62,121.44,121.52,13664.0,120.5266,120.5366,120.3582,120.4375,13664.0
2025-04-29 15:35:00,121.48,121.58,121.47,121.54,10597.0,120.3978,120.4969,120.3879,120.4573,10597.0
2025-04-29 15:40:00,121.53,121.63,121.53,121.63,23562.0,120.4474,120.5465,120.4474,120.5465,23562.0
2025-04-29 15:45:00,121.62,121.77,121.62,121.74,32082.0,120.5366,120.6852,120.5366,120.6555,32082.0
2025-04-29 15:50:00,121.76,121.89,121.67,121.68,64349.0,120.6753,120.8042,120.5861,120.596,64349.0
2025-04-29 15:55:00,121.69,121.83,121.57,121.68,138087.0,120.6059,120.7447,120.487,120.596,138087.0
2025-04-30 09:30:00,122.35,122.4,121.08,121.65,54652.0,121.2601,121.3096,120.0014,120.5663,54652.0
2025-04-30 09:35:00,121.62,121.85,121.28,121.58,23553.0,120.5366,120.7645,120.1996,120.4969,23553.0
2025-04-30 09:40:00,121.58,121.58,121.14,121.19,6791.0,120.4969,120.4969,120.0608,120.1104,6791.0
2025-04-30 09:45:00,121.12,121.22,120.95,120.96,19492.0,120.041,120.1401,119.8725,119.8824,19492.0
2025-04-30 09:50:00,120.96,121.02,120.73,120.85,34179.0,119.8824,119.9419,119.6545,119.7734,34179.0
2025-04-30 09:55:00,120.93,121.04,120.71,120.84,14953.0,119.8527,119.9617,119.6347,119.7635,14953.0
2025-04-30 10:00:00,121.01,121.01,120.68,120.87,41736.0,119.932,119.932,119.6049,119.7932,41736.0
2025-04-30 10:05:00,120.9,120.92,120.66,120.85,17731.0,119.823,119.8428,119.5851,119.7734,17731.0
2025-04-30 10:10:00,120.93,121.17,120.92,121.16,19676.0,119.8527,120.0906,119.8428,120.0807,19676.0
2025-04-30 10:15:00,121.14,121.16,120.92,121.08,14564.0,120.0608,120.0807,119.8428,120.0014,14564.0
2025-04-30 10:20:00,121.06,121.34,121.01,121.31,18997.0,119.9815,120.2591,119.932,120.2293,18997.0
2025-04-30 10:25:00,121.27,121.32,121.03,121.14,10501.0,120.1897,120.2392,119.9518,120.0608,10501.0
2025-04-30 10:30:00,121.15,121.39,121.14,121.26,6950.0,120.0707,120.3086,120.0608,120.1798,6950.0
2025-04-30 10:35:00,121.26,121.4,121.25,121.38,9381.0,120.1798,120.3185,120.1699,120.2987,9381.0
2025-04-30 10:40:00,121.38,121.44,121.3,121.41,6826.0,120.2987,120.3582,120.2194,120.3284,6826.0
2025-04-30 10:45:00,121.41,121.56,121.35,121.5,13846.0,120.3284,120.4771,120.269,120.4176,13846.0
2025-04-30 10:50:00,121.5,121.61,121.37,121.57,16034.0,120.4176,120.5266,120.2888,120.487,16034.0
2025-04-30 10:55:00,121.57,121.69,121.52,121.62,9845.0,120.487,120.6059,120.4375,120.5366,9845.0
2025-04-30 11:00:00,121.65,121.73,121.57,121.61,9029.0,120.5663,120.6456,120.487,120.5266,9029.0
2025-04-30 11:05:00,121.63,121.75,121.61,121.7,12463.0,120.5465,120.6654,120.5266,120.6158,12463.0
2025-04-30 11:10:00,121.68,121.83,121.67,121.76,20253.0,120.596,120.7447,120.5861,120.6753,20253.0
2025-04-30 11:15:00,121.78,121.82,121.57,121.81,9664.0,120.6951,120.7348,120.487,120.7249,9664.0
2025-04-30 11:20:00,121.81,121.94,121.8,121.94,6437.0,120.7249,120.8537,120.715,120.8537,6437.0
2025-04-30 11:25:00,121.93,121.93,121.82,121.87,26969.0,120.8438,120.8438,120.7348,120.7843,26969.0
2025-04-30 11:30:00,121.89,121.97,121.81,121.85,11210.0,120.8042,120.8834,120.7249,120.7645,11210.0
2025-04-30 11:35:00,121.81,121.9,121.75,121.76,16926.0,120.7249,120.8141,120.6654,120.6753,16926.0
2025-04-30 11:40:00,121.75,121.79,121.66,121.78,10984.0,120.6654,120.705,120.5762,120.6951,10984.0
2025-04-30 11:45:00,121.76,121.76,121.54,121.56,6517.0,120.6753,120.6753,120.4573,120.4771,6517.0
2025-04-30 11:50:00,121.59,121.61,121.45,121.45,14075.0,120.5068,120.5266,120.3681,120.3681,14075.0
2025-04-30 11:55:00,121.46,121.61,121.43,121.57,8424.0,120.378,120.5266,120.3483,120.487,8424.0
2025-04-30 12:00:00,121.6,121.6,121.42,121.45,3943.0,120.5167,120.5167,120.3383,120.3681,3943.0
2025-04-30 12:05:00,121.49,121.58,121.48,121.56,5232.0,120.4077,120.4969,120.3978,120.4771,5232.0
2025-04-30 12:10:00,121.52,121.58,121.43,121.43,5504.0,120.4375,120.4969,120.3483,120.3483,5504.0
2025-04-30 12:15:00,121.46,121.58,121.45,121.58,7654.0,120.378,120.4969,120.3681,120.4969,7654.0
2025-04-30 12:20:00,121.6,121.75,121.57,121.61,18459.0,120.5167,120.6654,120.487,120.5266,18459.0
2025-04-30 12:25:00,121.64,121.77,121.63,121.69,10717.0,120.5564,120.6852,120.5465,120.6059,10717.0
2025-04-30 12:30:00,121.66,121.69,121.58,121.63,3696.0,120.5762,120.6059,120.4969,120.5465,3696.0
2025-04-30 12:35:00,121.64,121.7,121.57,121.63,11223.0,120.5564,120.6158,120.487,120.5465,11223.0
2025-04-30 12:40:00,121.62,121.76,121.57,121.71,12033.0,120.5366,120.6753,120.487,120.6258,12033.0
2025-04-30 12:45:00,121.72,121.8,121.7,121.73,7792.0,120.6357,120.715,120.6158,120.6456,7792.0
2025-04-30 12:50:00,121.71,121.85,121.71,121.83,8247.0,120.6258,120.7645,120.6258,120.7447,8247.0
2025-04-30 12:55:00,121.92,121.93,121.85,121.93,3578.0,120.8339,120.8438,120.7645,120.8438,3578.0
2025-04-30 13:00:00,121.87,121.9,121.77,121.77,5990.0,120.7843,120.8141,120.6852,120.6852,5990.0
2025-04-30 13:05:00,121.76,121.79,121.62,121.63,5445.0,120.6753,120.705,120.5366,120.5465,5445.0
2025-04-30 13:10:00,121.6,121.62,121.5,121.62,8063.0,120.5167,120.5366,120.4176,120.5366,8063.0
2025-04-30 13:15:00,121.59,121.67,121.55,121.65,5715.0,120.5068,120.5861,120.4672,120.5663,5715.0
2025-04-30 13:20:00,121.69,121.71,121.64,121.71,3458.0,120.6059,120.6258,120.5564,120.6258,3458.0
2025-04-30 13:25:00,121.7,121.89,121.7,121.89,3549.0,120.6158,120.8042,120.6158,120.8042,3549.0
2025-04-30 13:30:00,121.86,121.91,121.86,121.9,6093.0,120.7744,120.824,120.7744,120.8141,6093.0
2025-04-30 13:35:00,121.91,121.92,121.79,121.84,9988.0,120.824,120.8339,120.705,120.7546,9988.0
2025-04-30 13:40:00,121.81,121.92,121.81,121.84,5495.0,120.7249,120.8339,120.7249,120.7546,5495.0
2025-04-30 13:45:00,121.82,121.87,121.8,121.86,1304.0,120.7348,120.7843,120.715,120.7744,1304.0
2025-04-30 13:50:00,121.88,121.95,121.88,121.92,5816.0,120.7942,120.8636,120.7942,120.8339,5816.0
2025-04-30 13:55:00,121.89,121.89,121.83,121.83,5649.0,120.8042,120.8042,120.7447,120.7447,5649.0
2025-04-30 14:00:00,121.81,121.94,121.8,121.94,9878.0,120.7249,120.8537,120.715,120.8537,9878.0
2025-04-30 14:05:00,121.93,122.2,121.85,121.93,14629.0,120.8438,121.1114,120.7645,120.8438,14629.0
2025-04-30 14:10:00,121.94,122.05,121.83,121.9,5203.0,120.8537,120.9627,120.7447,120.8141,5203.0
2025-04-30 14:15:00,121.95,121.96,121.79,121.81,2605.0,120.8636,120.8735,120.705,120.7249,2605.0
2025-04-30 14:20:00,121.81,121.81,121.68,121.71,5185.0,120.7249,120.7249,120.596,120.6258,5185.0
2025-04-30 14:25:00,121.73,121.73,121.42,121.49,12271.0,120.6456,120.6456,120.3383,120.4077,12271.0
2025-04-30 14:30:00,121.48,121.52,121.36,121.36,15270.0,120.3978,120.4375,120.2789,120.2789,15270.0
2025-04-30 14:35:00,121.35,121.37,121.23,121.3,7488.0,120.269,120.2888,120.15,120.2194,7488.0
2025-04-30 14:40:00,121.33,121.42,121.31,121.31,6255.0,120.2491,120.3383,120.2293,120.2293,6255.0
2025-04-30 14:45:00,121.32,121.43,121.31,121.37,11269.0,120.2392,120.3483,120.2293,120.2888,11269.0
2025-04-30 14:50:00,121.37,121.39,121.25,121.25,7839.0,120.2888,120.3086,120.1699,120.1699,7839.0
2025-04-30 14:55:00,121.26,121.32,121.23,121.3,8838.0,120.1798,120.2392,120.15,120.2194,8838.0
2025-04-30 15:00:00,121.32,121.34,121.24,121.33,11107.0,120.2392,120.2591,120.1599,120.2491,11107.0
2025-04-30 15:05:00,121.33,121.43,121.28,121.41,7154.0,120.2491,120.3483,120.1996,120.3284,7154.0
2025-04-30 15:10:00,121.41,121.59,121.38,121.58,7307.0,120.3284,120.5068,120.2987,120.4969,7307.0
2025-04-30 15:15:00,121.57,121.63,121.52,121.59,10880.0,120.487,120.5465,120.4375,120.5068,10880.0
2025-04-30 15:20:00,121.61,121.64,121.53,121.54,9118.0,120.5266,120.5564,120.4474,120.4573,9118.0
2025-04-30 15:25:00,121.52,121.54,121.31,121.34,10559.0,120.4375,120.4573,120.2293,120.2591,10559.0
2025-04-30 15:30:00,121.34,121.36,121.05,121.05,22688.0,120.2591,120.2789,119.9716,119.9716,22688.0
2025-04-30 15:35:00,121.05,121.09,120.93,120.99,26520.0,119.9716,120.0113,119.8527,119.9122,26520.0
2025-04-30 15:40:00,121.0,121.39,120.99,121.39,22527.0,119.9221,120.3086,119.9122,120.3086,22527.0
2025-04-30 15:45:00,121.41,121.84,121.41,121.79,32144.0,120.3284,120.7546,120.3284,120.705,32144.0
2025-04-30 15:50:00,121.77,122.35,121.73,122.19,57381.0,120.6852,121.2601,120.6456,121.1015,57381.0
2025-04-30 15:55:00,122.16,122.36,121.95,121.99,232167.0,121.0717,121.27,120.8636,120.9033,232167.0
2025-05-01 09:30:00,121.8,121.8,120.68,120.96,54580.0,120.715,120.715,119.6049,119.8824,54580.0
2025-05-01 09:35:00,120.86,121.54,120.86,121.53,37060.0,119.7833,120.4573,119.7833,120.4474,37060.0
2025-05-01 09:40:00,121.54,121.75,121.33,121.38,17976.0,120.4573,120.6654,120.2491,120.2987,17976.0
2025-05-01 09:45:00,121.38,121.53,121.15,121.52,27336.0,120.2987,120.4474,120.0707,120.4375,27336.0
2025-05-01 09:50:00,121.59,122.01,121.55,121.76,17178.0,120.5068,120.9231,120.4672,120.6753,17178.0
2025-05-01 09:55:00,121.8,121.8,121.43,121.58,25646.0,120.715,120.715,120.3483,120.4969,25646.0
2025-05-01 10:00:00,121.7,121.89,121.43,121.89,17345.0,120.6158,120.8042,120.3483,120.8042,17345.0
2025-05-01 10:05:00,121.88,122.05,121.78,122.02,18869.0,120.7942,120.9627,120.6951,120.933,18869.0
2025-05-01 10:10:00,122.0,122.14,122.0,122.1,12215.0,120.9132,121.0519,120.9132,121.0123,12215.0
2025-05-01 10:15:00,122.08,122.27,121.99,122.21,12536.0,120.9925,121.1808,120.9033,121.1213,12536.0
2025-05-01 10:20:00,122.19,122.37,122.07,122.37,9717.0,121.1015,121.2799,120.9826,121.2799,9717.0
2025-05-01 10:25:00,122.33,122.33,122.12,122.17,8069.0,121.2402,121.2402,121.0321,121.0817,8069.0
2025-05-01 10:30:00,122.15,122.16,121.9,121.91,11452.0,121.0618,121.0717,120.8141,120.824,11452.0
2025-05-01 10:35:00,121.9,122.03,121.82,122.01,8523.0,120.8141,120.9429,120.7348,120.9231,8523.0
2025-05-01 10:40:00,122.02,122.07,121.82,122.02,8046.0,120.933,120.9826,120.7348,120.933,8046.0
2025-05-01 10:45:00,122.03,122.07,121.86,121.99,9976.0,120.9429,120.9826,120.7744,120.9033,9976.0
2025-05-01 10:50:00,122.0,122.23,121.91,122.19,7197.0,120.9132,121.1411,120.824,121.1015,7197.0
2025-05-01 10:55:00,122.22,122.36,122.19,122.23,8835.0,121.1312,121.27,121.1015,121.1411,8835.0
2025-05-01 11:00:00,122.23,122.3,121.99,122.16,17490.0,121.1411,121.2105,120.9033,121.0717,17490.0
2025-05-01 11:05:00,122.17,122.23,122.04,122.1,11206.0,121.0817,121.1411,120.9528,121.0123,11206.0
2025-05-01 11:10:00,122.1,122.29,122.08,122.23,9279.0,121.0123,121.2006,120.9925,121.1411,9279.0
2025-05-01 11:15:00,122.19,122.3,121.99,122.08,13099.0,121.1015,121.2105,120.9033,120.9925,13099.0
2025-05-01 11:20:00,122.06,122.15,121.8,121.83,8982.0,120.9726,121.0618,120.715,120.7447,8982.0
2025-05-01 11:25:00,121.86,121.91,121.68,121.68,13643.0,120.7744,120.824,120.596,120.596,13643.0
2025-05-01 11:30:00,121.7,121.73,121.59,121.62,9834.0,120.6158,120.6456,120.5068,120.5366,9834.0
2025-05-01 11:35:00,121.65,121.71,121.58,121.62,11397.0,120.5663,120.6258,120.4969,120.5366,11397.0
2025-05-01 11:40:00,121.65,121.75,121.62,121.66,7223.0,120.5663,120.6654,120.5366,120.5762,7223.0
2025-05-01 11:45:00,121.77,121.77,121.5,121.63,10050.0,120.6852,120.6852,120.4176,120.5465,10050.0
2025-05-01 11:50:00,121.63,121.74,121.6,121.73,8036.0,120.5465,120.6555,120.5167,120.6456,8036.0
2025-05-01 11:55:00,121.73,121.91,121.58,121.87,19783.0,120.6456,120.824,120.4969,120.7843,19783.0
2025-05-01 12:00:00,121.89,121.92,121.79,121.84,12040.0,120.8042,120.8339,120.705,120.7546,12040.0
2025-05-01 12:05:00,121.88,122.0,121.83,121.94,8217.0,120.7942,120.9132,120.7447,120.8537,8217.0
2025-05-01 12:10:00,121.94,121.94,121.73,121.76,7309.0,120.8537,120.8537,120.6456,120.6753,7309.0
2025-05-01 12:15:00,121.73,121.8,121.58,121.75,10258.0,120.6456,120.715,120.4969,120.6654,10258.0
2025-05-01 12:20:00,121.72,121.74,121.54,121.57,6351.0,120.6357,120.6555,120.4573,120.487,6351.0
2025-05-01 12:25:00,121.58,121.71,121.56,121.57,9595.0,120.4969,120.6258,120.4771,120.487,9595.0
2025-05-01 12:30:00,121.61,121.68,121.5,121.51,3875.0,120.5266,120.596,120.4176,120.4275,3875.0
2025-05-01 12:35:00,121.52,121.52,121.42,121.51,4645.0,120.4375,120.4375,120.3383,120.4275,4645.0
2025-05-01 12:40:00,121.5,121.51,121.42,121.51,3765.0,120.4176,120.4275,120.3383,120.4275,3765.0
2025-05-01 12:45:00,121.49,121.51,121.37,121.49,4268.0,120.4077,120.4275,120.2888,120.4077,4268.0
2025-05-01 12:50:00,121.46,121.47,121.34,121.39,4151.0,120.378,120.3879,120.2591,120.3086,4151.0
2025-05-01 12:55:00,121.39,121.46,121.36,121.46,5984.0,120.3086,120.378,120.2789,120.378,5984.0
2025-05-01 13:00:00,121.57,121.64,121.54,121.56,4211.0,120.487,120.5564,120.4573,120.4771,4211.0
2025-05-01 13:05:00,121.6,121.72,121.6,121.72,3450.0,120.5167,120.6357,120.5167,120.6357,3450.0
2025-05-01 13:10:00,121.72,121.83,121.69,121.77,14478.0,120.6357,120.7447,120.6059,120.6852,14478.0
2025-05-01 13:15:00,121.8,121.93,121.76,121.91,12733.0,120.715,120.8438,120.6753,120.824,12733.0
2025-05-01 13:20:00,121.91,121.99,121.9,121.95,10107.0,120.824,120.9033,120.8141,120.8636,10107.0
2025-05-01 13:25:00,121.97,122.07,121.88,121.89,18551.0,120.8834,120.9826,120.7942,120.8042,18551.0
2025-05-01 13:30:00,121.89,122.01,121.82,121.97,36000.0,120.8042,120.9231,120.7348,120.8834,36000.0
2025-05-01 13:35:00,121.97,122.14,121.96,122.1,14680.0,120.8834,121.0519,120.8735,121.0123,14680.0
2025-05-01 13:40:00,122.1,122.11,121.91,121.97,16232.0,121.0123,121.0222,120.824,120.8834,16232.0
2025-05-01 13:45:00,121.96,122.04,121.89,122.04,20253.0,120.8735,120.9528,120.8042,120.9528,20253.0
2025-05-01 13:50:00,122.06,122.1,121.92,121.95,13120.0,120.9726,121.0123,120.8339,120.8636,13120.0
2025-05-01 13:55:00,121.94,121.98,121.82,121.82,20501.0,120.8537,120.8934,120.7348,120.7348,20501.0
2025-05-01 14:00:00,121.82,121.95,121.8,121.91,15862.0,120.7348,120.8636,120.715,120.824,15862.0
2025-05-01 14:05:00,121.9,121.93,121.84,121.84,6369.0,120.8141,120.8438,120.7546,120.7546,6369.0
2025-05-01 14:10:00,121.84,121.94,121.84,121.94,7319.0,120.7546,120.8537,120.7546,120.8537,7319.0
2025-05-01 14:15:00,121.96,122.1,121.96,122.01,10087.0,120.8735,121.0123,120.8735,120.9231,10087.0
2025-05-01 14:20:00,121.99,122.01,121.9,121.98,25223.0,120.9033,120.9231,120.8141,120.8934,25223.0
2025-05-01 14:25:00,121.95,121.99,121.83,121.99,6656.0,120.8636,120.9033,120.7447,120.9033,6656.0
2025-05-01 14:30:00,121.98,122.06,121.94,122.02,16473.0,120.8934,120.9726,120.8537,120.933,16473.0
2025-05-01 14:35:00,122.02,122.03,121.89,121.93,14126.0,120.933,120.9429,120.8042,120.8438,14126.0
2025-05-01 14:40:00,121.91,121.97,121.88,121.93,7865.0,120.824,120.8834,120.7942,120.8438,7865.0
2025-05-01 14:45:00,121.91,122.0,121.89,121.89,12388.0,120.824,120.9132,120.8042,120.8042,12388.0
2025-05-01 14:50:00,121.88,121.9,121.74,121.75,8293.0,120.7942,120.8141,120.6555,120.6654,8293.0
2025-05-01 14:55:00,121.76,121.89,121.75,121.78,9760.0,120.6753,120.8042,120.6654,120.6951,9760.0
2025-05-01 15:00:00,121.79,121.94,121.79,121.9,10155.0,120.705,120.8537,120.705,120.8141,10155.0
2025-05-01 15:05:00,121.95,121.95,121.84,121.88,12358.0,120.8636,120.8636,120.7546,120.7942,12358.0
2025-05-01 15:10:00,121.88,121.91,121.72,121.89,35421.0,120.7942,120.824,120.6357,120.8042,35421.0
2025-05-01 15:15:00,121.89,121.89,121.79,121.82,16570.0,120.8042,120.8042,120.705,120.7348,16570.0
2025-05-01 15:20:00,121.84,121.93,121.79,121.83,20404.0,120.7546,120.8438,120.705,120.7447,20404.0
2025-05-01 15:25:00,121.84,121.92,121.8,121.84,13509.0,120.7546,120.8339,120.715,120.7546,13509.0
2025-05-01 15:30:00,121.83,121.93,121.78,121.87,11706.0,120.7447,120.8438,120.6951,120.7843,11706.0
2025-05-01 15:35:00,121.86,121.95,121.79,121.8,9708.0,120.7744,120.8636,120.705,120.715,9708.0
2025-05-01 15:40:00,121.81,121.81,121.7,121.77,7312.0,120.7249,120.7249,120.6158,120.6852,7312.0
2025-05-01 15:45:00,121.79,121.87,121.73,121.84,15281.0,120.705,120.7843,120.6456,120.7546,15281.0
2025-05-01 15:50:00,121.86,121.87,121.46,121.47,49226.0,120.7744,120.7843,120.378,120.3879,49226.0
2025-05-01 15:55:00,121.47,121.47,121.21,121.31,121566.0,120.3879,120.3879,120.1302,120.2293,121566.0
2025-05-02 09:30:00,121.37,122.0,120.79,121.31,76034.0,120.2888,120.9132,119.714,120.2293,76034.0
2025-05-02 09:35:00,121.21,121.37,121.0,121.17,14283.0,120.1302,120.2888,119.9221,120.0906,14283.0
2025-05-02 09:40:00,121.26,121.28,120.86,121.09,29038.0,120.1798,120.1996,119.7833,120.0113,29038.0
2025-05-02 09:45:00,121.04,121.35,120.96,121.33,28265.0,119.9617,120.269,119.8824,120.2491,28265.0
2025-05-02 09:50:00,121.25,121.25,120.91,121.02,22976.0,120.1699,120.1699,119.8329,119.9419,22976.0
2025-05-02 09:55:00,121.07,121.35,121.02,121.27,6521.0,119.9915,120.269,119.9419,120.1897,6521.0
2025-05-02 10:00:00,121.2,121.39,121.08,121.08,18412.0,120.1203,120.3086,120.0014,120.0014,18412.0
2025-05-02 10:05:00,121.03,121.1,120.85,121.05,13801.0,119.9518,120.0212,119.7734,119.9716,13801.0
2025-05-02 10:10:00,121.02,121.24,121.01,121.24,18066.0,119.9419,120.1599,119.932,120.1599,18066.0
2025-05-02 10:15:00,121.2,121.43,121.19,121.36,12703.0,120.1203,120.3483,120.1104,120.2789,12703.0
2025-05-02 10:20:00,121.33,121.59,121.27,121.58,15907.0,120.2491,120.5068,120.1897,120.4969,15907.0
2025-05-02 10:25:00,121.63,121.68,121.5,121.57,14904.0,120.5465,120.596,120.4176,120.487,14904.0
2025-05-02 10:30:00,121.53,121.53,121.29,121.48,22769.0,120.4474,120.4474,120.2095,120.3978,22769.0
2025-05-02 10:35:00,121.48,121.56,121.41,121.56,8054.0,120.3978,120.4771,120.3284,120.4771,8054.0
2025-05-02 10:40:00,121.55,121.62,121.49,121.56,9170.0,120.4672,120.5366,120.4077,120.4771,9170.0
2025-05-02 10:45:00,121.54,121.58,121.47,121.51,14987.0,120.4573,120.4969,120.3879,120.4275,14987.0
2025-05-02 10:50:00,121.53,121.53,121.26,121.32,12593.0,120.4474,120.4474,120.1798,120.2392,12593.0
2025-05-02 10:55:00,121.33,121.47,121.33,121.39,11168.0,120.2491,120.3879,120.2491,120.3086,11168.0
2025-05-02 11:00:00,121.38,121.43,121.18,121.23,13802.0,120.2987,120.3483,120.1005,120.15,13802.0
2025-05-02 11:05:00,121.22,121.25,121.04,121.04,8216.0,120.1401,120.1699,119.9617,119.9617,8216.0
2025-05-02 11:10:00,121.0,121.11,120.94,121.04,10338.0,119.9221,120.0311,119.8626,119.9617,10338.0
2025-05-02 11:15:00,121.05,121.13,121.0,121.05,9472.0,119.9716,120.0509,119.9221,119.9716,9472.0
2025-05-02 11:20:00,121.07,121.09,120.97,121.06,15136.0,119.9915,120.0113,119.8924,119.9815,15136.0
2025-05-02 11:25:00,121.05,121.13,121.03,121.11,9967.0,119.9716,120.0509,119.9518,120.0311,9967.0
2025-05-02 11:30:00,121.14,121.32,121.11,121.22,14498.0,120.0608,120.2392,120.0311,120.1401,14498.0
2025-05-02 11:35:00,121.22,121.25,121.1,121.19,9470.0,120.1401,120.1699,120.0212,120.1104,9470.0
2025-05-02 11:40:00,121.19,121.22,121.07,121.07,11643.0,120.1104,120.1401,119.9915,119.9915,11643.0
2025-05-02 11:45:00,121.07,121.16,120.84,120.87,11282.0,119.9915,120.0807,119.7635,119.7932,11282.0
2025-05-02 11:50:00,120.84,120.98,120.77,120.95,12150.0,119.7635,119.9023,119.6941,119.8725,12150.0
2025-05-02 11:55:00,120.94,121.0,120.92,120.96,10146.0,119.8626,119.9221,119.8428,119.8824,10146.0
2025-05-02 12:00:00,120.99,121.09,120.94,121.01,13277.0,119.9122,120.0113,119.8626,119.932,13277.0
2025-05-02 12:05:00,121.01,121.01,120.86,120.89,8542.0,119.932,119.932,119.7833,119.8131,8542.0
2025-05-02 12:10:00,120.91,120.94,120.86,120.88,9144.0,119.8329,119.8626,119.7833,119.8032,9144.0
2025-05-02 12:15:00,120.87,120.97,120.83,120.97,7737.0,119.7932,119.8924,119.7536,119.8924,7737.0
2025-05-02 12:20:00,120.97,120.97,120.84,120.84,8571.0,119.8924,119.8924,119.7635,119.7635,8571.0
2025-05-02 12:25:00,120.84,120.91,120.82,120.88,9741.0,119.7635,119.8329,119.7437,119.8032,9741.0
2025-05-02 12:30:00,120.89,120.94,120.79,120.89,11572.0,119.8131,119.8626,119.714,119.8131,11572.0
2025-05-02 12:35:00,120.9,120.9,120.79,120.89,6734.0,119.823,119.823,119.714,119.8131,6734.0
2025-05-02 12:40:00,120.89,120.89,120.62,120.62,7904.0,119.8131,119.8131,119.5455,119.5455,7904.0
2025-05-02 12:45:00,120.62,120.63,120.54,120.6,21141.0,119.5455,119.5554,119.4662,119.5256,21141.0
2025-05-02 12:50:00,120.61,120.72,120.56,120.72,23997.0,119.5356,119.6446,119.486,119.6446,23997.0
2025-05-02 12:55:00,120.7,120.8,120.64,120.73,6918.0,119.6248,119.7239,119.5653,119.6545,6918.0
2025-05-02 13:00:00,120.73,120.88,120.73,120.87,6741.0,119.6545,119.8032,119.6545,119.7932,6741.0
2025-05-02 13:05:00,120.88,120.99,120.88,120.95,7550.0,119.8032,119.9122,119.8032,119.8725,7550.0
2025-05-02 13:10:00,120.95,120.96,120.84,120.9,8511.0,119.8725,119.8824,119.7635,119.823,8511.0
2025-05-02 13:15:00,120.9,120.96,120.87,120.94,7272.0,119.823,119.8824,119.7932,119.8626,7272.0
2025-05-02 13:20:00,120.93,121.0,120.92,121.0,9846.0,119.8527,119.9221,119.8428,119.9221,9846.0
2025-05-02 13:25:00,120.96,120.96,120.88,120.9,7755.0,119.8824,119.8824,119.8032,119.823,7755.0
2025-05-02 13:30:00,120.91,120.93,120.8,120.87,9108.0,119.8329,119.8527,119.7239,119.7932,9108.0
2025-05-02 13:35:00,120.87,121.04,120.86,121.04,12075.0,119.7932,119.9617,119.7833,119.9617,12075.0
2025-05-02 13:40:00,121.03,121.15,121.01,121.13,12139.0,119.9518,120.0707,119.932,120.0509,12139.0
2025-05-02 13:45:00,121.13,121.26,121.13,121.22,10368.0,120.0509,120.1798,120.0509,120.1401,10368.0
2025-05-02 13:50:00,121.24,121.33,121.22,121.24,14297.0,120.1599,120.2491,120.1401,120.1599,14297.0
2025-05-02 13:55:00,121.26,121.27,121.19,121.19,6509.0,120.1798,120.1897,120.1104,120.1104,6509.0
2025-05-02 14:00:00,121.19,121.25,121.17,121.23,9924.0,120.1104,120.1699,120.0906,120.15,9924.0
2025-05-02 14:05:00,121.25,121.35,121.22,121.34,11022.0,120.1699,120.269,120.1401,120.2591,11022.0
2025-05-02 14:10:00,121.31,121.36,121.26,121.33,10580.0,120.2293,120.2789,120.1798,120.2491,10580.0
2025-05-02 14:15:00,121.32,121.4,121.31,121.4,7507.0,120.2392,120.3185,120.2293,120.3185,7507.0
2025-05-02 14:20:00,121.41,121.43,121.35,121.39,12292.0,120.3284,120.3483,120.269,120.3086,12292.0
2025-05-02 14:25:00,121.41,121.47,121.35,121.47,12294.0,120.3284,120.3879,120.269,120.3879,12294.0
2025-05-02 14:30:00,121.47,121.53,121.45,121.48,12840.0,120.3879,120.4474,120.3681,120.3978,12840.0
2025-05-02 14:35:00,121.47,121.57,121.44,121.51,13188.0,120.3879,120.487,120.3582,120.4275,13188.0
2025-05-02 14:40:00,121.5,121.56,121.45,121.46,13697.0,120.4176,120.4771,120.3681,120.378,13697.0
2025-05-02 14:45:00,121.45,121.5,121.39,121.4,7538.0,120.3681,120.4176,120.3086,120.3185,7538.0
2025-05-02 14:50:00,121.39,121.57,121.37,121.57,11404.0,120.3086,120.487,120.2888,120.487,11404.0
2025-05-02 14:55:00,121.55,121.6,121.45,121.49,21273.0,120.4672,120.5167,120.3681,120.4077,21273.0
2025-05-02 15:00:00,121.49,121.55,121.46,121.46,14185.0,120.4077,120.4672,120.378,120.378,14185.0
2025-05-02 15:05:00,121.45,121.57,121.39,121.5,19514.0,120.3681,120.487,120.3086,120.4176,19514.0
2025-05-02 15:10:00,121.51,121.57,121.46,121.53,29648.0,120.4275,120.487,120.378,120.4474,29648.0
2025-05-02 15:15:00,121.54,121.67,121.5,121.67,33464.0,120.4573,120.5861,120.4176,120.5861,33464.0
2025-05-02 15:20:00,121.66,121.74,121.66,121.69,14438.0,120.5762,120.6555,120.5762,120.6059,14438.0
2025-05-02 15:25:00,121.68,121.74,121.53,121.55,21704.0,120.596,120.6555,120.4474,120.4672,21704.0
2025-05-02 15:30:00,121.55,121.66,121.53,121.63,27637.0,120.4672,120.5762,120.4474,120.5465,27637.0
2025-05-02 15:35:00,121.6,121.71,121.54,121.71,20046.0,120.5167,120.6258,120.4573,120.6258,20046.0
2025-05-02 15:40:00,121.68,121.75,121.64,121.65,20967.0,120.596,120.6654,120.5564,120.5663,20967.0
2025-05-02 15:45:00,121.64,121.66,121.47,121.65,31229.0,120.5564,120.5762,120.3879,120.5663,31229.0
2025-05-02 15:50:00,121.66,121.73,121.59,121.61,41082.0,120.5762,120.6456,120.5068,120.5266,41082.0
2025-05-02 15:55:00,121.61,121.7,121.48,121.57,137482.0,120.5266,120.6158,120.3978,120.487,137482.0
2025-05-05 09:30:00,122.12,122.16,121.03,121.19,49126.0,121.0321,121.0717,119.9518,120.1104,49126.0
2025-05-05 09:35:00,121.19,121.23,120.9,121.23,14224.0,120.1104,120.15,119.823,120.15,14224.0
2025-05-05 09:40:00,121.17,121.26,120.95,120.96,26367.0,120.0906,120.1798,119.8725,119.8824,26367.0
2025-05-05 09:45:00,120.96,120.96,120.49,120.74,30717.0,119.8824,119.8824,119.4166,119.6644,30717.0
2025-05-05 09:50:00,120.73,120.81,120.39,120.49,12762.0,119.6545,119.7338,119.3175,119.4166,12762.0
2025-05-05 09:55:00,120.53,120.66,120.33,120.34,35859.0,119.4563,119.5851,119.2581,119.268,35859.0
2025-05-05 10:00:00,120.42,120.59,120.24,120.44,14797.0,119.3473,119.5157,119.1689,119.3671,14797.0
2025-05-05 10:05:00,120.45,120.64,120.27,120.64,21998.0,119.377,119.5653,119.1986,119.5653,21998.0
2025-05-05 10:10:00,120.75,120.93,120.66,120.67,12865.0,119.6743,119.8527,119.5851,119.595,12865.0
2025-05-05 10:15:00,120.68,120.81,120.67,120.73,16113.0,119.6049,119.7338,119.595,119.6545,16113.0
2025-05-05 10:20:00,120.77,120.9,120.66,120.85,27563.0,119.6941,119.823,119.5851,119.7734,27563.0
2025-05-05 10:25:00,120.87,120.92,120.77,120.89,48889.0,119.7932,119.8428,119.6941,119.8131,48889.0
2025-05-05 10:30:00,120.89,120.9,120.64,120.7,29774.0,119.8131,119.823,119.5653,119.6248,29774.0
2025-05-05 10:35:00,120.7,120.81,120.65,120.76,14891.0,119.6248,119.7338,119.5752,119.6842,14891.0
2025-05-05 10:40:00,120.8,121.01,120.8,120.9,11293.0,119.7239,119.932,119.7239,119.823,11293.0
2025-05-05 10:45:00,120.9,121.0,120.86,121.0,9414.0,119.823,119.9221,119.7833,119.9221,9414.0
2025-05-05 10:50:00,121.0,121.11,120.94,121.11,15371.0,119.9221,120.0311,119.8626,120.0311,15371.0
2025-05-05 10:55:00,121.11,121.13,120.98,121.05,13206.0,120.0311,120.0509,119.9023,119.9716,13206.0
2025-05-05 11:00:00,121.06,121.13,121.02,121.13,8563.0,119.9815,120.0509,119.9419,120.0509,8563.0
2025-05-05 11:05:00,121.13,121.14,120.99,121.01,15587.0,120.0509,120.0608,119.9122,119.932,15587.0
2025-05-05 11:10:00,121.01,121.24,121.01,121.2,16414.0,119.932,120.1599,119.932,120.1203,16414.0
2025-05-05 11:15:00,121.19,121.32,121.15,121.15,14426.0,120.1104,120.2392,120.0707,120.0707,14426.0
2025-05-05 11:20:00,121.14,121.21,121.01,121.05,13863.0,120.0608,120.1302,119.932,119.9716,13863.0
2025-05-05 11:25:00,121.05,121.09,121.02,121.06,8726.0,119.9716,120.0113,119.9419,119.9815,8726.0
2025-05-05 11:30:00,121.06,121.15,121.01,121.15,13086.0,119.9815,120.0707,119.932,120.0707,13086.0
2025-05-05 11:35:00,121.14,121.19,121.08,121.18,11225.0,120.0608,120.1104,120.0014,120.1005,11225.0
2025-05-05 11:40:00,121.19,121.35,121.13,121.29,19189.0,120.1104,120.269,120.0509,120.2095,19189.0
2025-05-05 11:45:00,121.3,121.39,121.28,121.3,4681.0,120.2194,120.3086,120.1996,120.2194,4681.0
2025-05-05 11:50:00,121.35,121.4,121.31,121.36,5255.0,120.269,120.3185,120.2293,120.2789,5255.0
2025-05-05 11:55:00,121.36,121.4,121.32,121.32,8695.0,120.2789,120.3185,120.2392,120.2392,8695.0
2025-05-05 12:00:00,121.32,121.49,121.3,121.39,30262.0,120.2392,120.4077,120.2194,120.3086,30262.0
2025-05-05 12:05:00,121.4,121.42,121.31,121.4,8651.0,120.3185,120.3383,120.2293,120.3185,8651.0
2025-05-05 12:10:00,121.4,121.49,121.39,121.41,9893.0,120.3185,120.4077,120.3086,120.3284,9893.0
2025-05-05 12:15:00,121.4,121.43,121.35,121.38,8515.0,120.3185,120.3483,120.269,120.2987,8515.0
2025-05-05 12:20:00,121.39,121.39,121.24,121.27,10589.0,120.3086,120.3086,120.1599,120.1897,10589.0
2025-05-05 12:25:00,121.27,121.3,121.2,121.27,8221.0,120.1897,120.2194,120.1203,120.1897,8221.0
2025-05-05 12:30:00,121.24,121.28,121.21,121.25,4926.0,120.1599,120.1996,120.1302,120.1699,4926.0
2025-05-05 12:35:00,121.27,121.32,121.23,121.31,5341.0,120.1897,120.2392,120.15,120.2293,5341.0
2025-05-05 12:40:00,121.31,121.33,121.17,121.19,14027.0,120.2293,120.2491,120.0906,120.1104,14027.0
2025-05-05 12:45:00,121.2,121.22,121.15,121.22,10825.0,120.1203,120.1401,120.0707,120.1401,10825.0
2025-05-05 12:50:00,121.22,121.22,121.11,121.13,6066.0,120.1401,120.1401,120.0311,120.0509,6066.0
2025-05-05 12:55:00,121.13,121.15,121.02,121.09,12068.0,120.0509,120.0707,119.9419,120.0113,12068.0
2025-05-05 13:00:00,121.06,121.1,120.96,120.98,11131.0,119.9815,120.0212,119.8824,119.9023,11131.0
2025-05-05 13:05:00,120.98,121.0,120.87,120.9,12277.0,119.9023,119.9221,119.7932,119.823,12277.0
2025-05-05 13:10:00,120.9,121.01,120.82,120.95,11693.0,119.823,119.932,119.7437,119.8725,11693.0
2025-05-05 13:15:00,120.94,120.94,120.85,120.88,5964.0,119.8626,119.8626,119.7734,119.8032,5964.0
2025-05-05 13:20:00,120.88,120.89,120.79,120.81,12046.0,119.8032,119.8131,119.714,119.7338,12046.0
2025-05-05 13:25:00,120.81,120.89,120.79,120.82,16829.0,119.7338,119.8131,119.714,119.7437,16829.0
2025-05-05 13:30:00,120.79,120.99,120.79,120.97,14429.0,119.714,119.9122,119.714,119.8924,14429.0
2025-05-05 13:35:00,120.97,121.0,120.91,120.99,20154.0,119.8924,119.9221,119.8329,119.9122,20154.0
2025-05-05 13:40:00,120.99,120.99,120.86,120.88,9686.0,119.9122,119.9122,119.7833,119.8032,9686.0
2025-05-05 13:45:00,120.88,120.97,120.86,120.97,10013.0,119.8032,119.8924,119.7833,119.8924,10013.0
2025-05-05 13:50:00,120.96,121.01,120.94,120.97,11981.0,119.8824,119.932,119.8626,119.8924,11981.0
2025-05-05 13:55:00,121.01,121.06,120.97,121.03,8274.0,119.932,119.9815,119.8924,119.9518,8274.0
2025-05-05 14:00:00,121.01,121.07,120.97,121.0,6658.0,119.932,119.9915,119.8924,119.9221,6658.0
2025-05-05 14:05:00,120.97,121.04,120.94,121.0,11435.0,119.8924,119.9617,119.8626,119.9221,11435.0
2025-05-05 14:10:00,121.0,121.08,121.0,121.07,8753.0,119.9221,120.0014,119.9221,119.9915,8753.0
2025-05-05 14:15:00,121.05,121.11,121.04,121.09,10833.0,119.9716,120.0311,119.9617,120.0113,10833.0
2025-05-05 14:20:00,121.08,121.15,121.07,121.15,10540.0,120.0014,120.0707,119.9915,120.0707,10540.0
2025-05-05 14:25:00,121.16,121.24,121.15,121.22,73720.0,120.0807,120.1599,120.0707,120.1401,73720.0
2025-05-05 14:30:00,121.22,121.22,121.15,121.18,13500.0,120.1401,120.1401,120.0707,120.1005,13500.0
2025-05-05 14:35:00,121.18,121.32,121.15,121.32,18183.0,120.1005,120.2392,120.0707,120.2392,18183.0
2025-05-05 14:40:00,121.34,121.47,121.33,121.44,9643.0,120.2591,120.3879,120.2491,120.3582,9643.0
2025-05-05 14:45:00,121.43,121.44,121.3,121.36,20345.0,120.3483,120.3582,120.2194,120.2789,20345.0
2025-05-05 14:50:00,121.36,121.44,121.35,121.44,8264.0,120.2789,120.3582,120.269,120.3582,8264.0
2025-05-05 14:55:00,121.43,121.43,121.33,121.35,13340.0,120.3483,120.3483,120.2491,120.269,13340.0
2025-05-05 15:00:00,121.35,121.37,121.23,121.25,12496.0,120.269,120.2888,120.15,120.1699,12496.0
2025-05-05 15:05:00,121.25,121.31,121.16,121.16,24283.0,120.1699,120.2293,120.0807,120.0807,24283.0
2025-05-05 15:10:00,121.2,121.21,121.15,121.16,22002.0,120.1203,120.1302,120.0707,120.0807,22002.0
2025-05-05 15:15:00,121.17,121.23,121.16,121.18,15586.0,120.0906,120.15,120.0807,120.1005,15586.0
2025-05-05 15:20:00,121.18,121.19,120.99,121.04,17508.0,120.1005,120.1104,119.9122,119.9617,17508.0
2025-05-05 15:25:00,121.04,121.06,121.01,121.05,28600.0,119.9617,119.9815,119.932,119.9716,28600.0
2025-05-05 15:30:00,121.05,121.07,120.95,121.0,23997.0,119.9716,119.9915,119.8725,119.9221,23997.0
2025-05-05 15:35:00,121.0,121.17,121.0,121.09,29212.0,119.9221,120.0906,119.9221,120.0113,29212.0
2025-05-05 15:40:00,121.07,121.11,120.96,121.02,37512.0,119.9915,120.0311,119.8824,119.9419,37512.0
2025-05-05 15:45:00,121.0,121.0,120.86,120.96,51880.0,119.9221,119.9221,119.7833,119.8824,51880.0
2025-05-05 15:50:00,120.97,120.99,120.69,120.74,78872.0,119.8924,119.9122,119.6148,119.6644,78872.0
2025-05-05 15:55:00,120.74,120.78,120.59,120.71,284554.0,119.6644,119.704,119.5157,119.6347,284554.0
2025-05-06 09:30:00,122.01,122.67,121.52,122.26,111566.0,120.9231,121.5772,120.4375,121.1709,111566.0
2025-05-06 09:35:00,122.13,122.88,122.04,122.44,35151.0,121.042,121.7853,120.9528,121.3493,35151.0
2025-05-06 09:40:00,122.56,122.7,122.39,122.44,34886.0,121.4682,121.6069,121.2997,121.3493,34886.0
2025-05-06 09:45:00,122.44,122.46,121.53,121.96,50507.0,121.3493,121.3691,120.4474,120.8735,50507.0
2025-05-06 09:50:00,122.0,122.1,121.59,121.83,40525.0,120.9132,121.0123,120.5068,120.7447,40525.0
2025-05-06 09:55:00,121.82,122.19,121.73,122.11,27279.0,120.7348,121.1015,120.6456,121.0222,27279.0
2025-05-06 10:00:00,122.08,122.4,121.99,122.32,28782.0,120.9925,121.3096,120.9033,121.2303,28782.0
2025-05-06 10:05:00,122.23,122.61,122.23,122.33,33452.0,121.1411,121.5177,121.1411,121.2402,33452.0
2025-05-06 10:10:00,122.33,122.55,122.19,122.49,29391.0,121.2402,121.4583,121.1015,121.3988,29391.0
2025-05-06 10:15:00,122.52,122.78,122.42,122.63,30613.0,121.4285,121.6862,121.3294,121.5376,30613.0
2025-05-06 10:20:00,122.64,122.72,122.45,122.67,24013.0,121.5475,121.6268,121.3592,121.5772,24013.0
2025-05-06 10:25:00,122.65,122.78,122.52,122.68,27557.0,121.5574,121.6862,121.4285,121.5871,27557.0
2025-05-06 10:30:00,122.68,122.99,122.63,122.81,45707.0,121.5871,121.8944,121.5376,121.716,45707.0
2025-05-06 10:35:00,122.83,122.97,122.71,122.77,37804.0,121.7358,121.8745,121.6169,121.6763,37804.0
2025-05-06 10:40:00,122.74,122.82,122.56,122.8,28229.0,121.6466,121.7259,121.4682,121.706,28229.0
2025-05-06 10:45:00,122.8,122.93,122.79,122.9,17890.0,121.706,121.8349,121.6961,121.8052,17890.0
2025-05-06 10:50:00,122.85,123.03,122.84,122.96,21971.0,121.7556,121.934,121.7457,121.8646,21971.0
2025-05-06 10:55:00,122.98,123.07,122.91,123.07,22469.0,121.8844,121.9736,121.8151,121.9736,22469.0
2025-05-06 11:00:00,123.07,123.2,123.03,123.09,27063.0,121.9736,122.1025,121.934,121.9935,27063.0
2025-05-06 11:05:00,123.08,123.21,123.05,123.16,53953.0,121.9836,122.1124,121.9538,122.0628,53953.0
2025-05-06 11:10:00,123.16,123.34,123.15,123.27,25755.0,122.0628,122.2412,122.0529,122.1719,25755.0
2025-05-06 11:15:00,123.27,123.31,123.19,123.19,12163.0,122.1719,122.2115,122.0926,122.0926,12163.0
2025-05-06 11:20:00,123.17,123.43,123.17,123.43,20218.0,122.0728,122.3304,122.0728,122.3304,20218.0
2025-05-06 11:25:00,123.45,123.51,123.35,123.39,15180.0,122.3503,122.4097,122.2511,122.2908,15180.0
2025-05-06 11:30:00,123.35,123.68,123.35,123.53,28080.0,122.2511,122.5782,122.2511,122.4295,28080.0
2025-05-06 11:35:00,123.52,123.67,123.51,123.64,12325.0,122.4196,122.5683,122.4097,122.5386,12325.0
2025-05-06 11:40:00,123.61,123.72,123.45,123.57,21373.0,122.5088,122.6179,122.3503,122.4692,21373.0
2025-05-06 11:45:00,123.58,123.73,123.55,123.68,10341.0,122.4791,122.6278,122.4494,122.5782,10341.0
2025-05-06 11:50:00,123.69,123.71,123.55,123.56,18516.0,122.5881,122.6079,122.4494,122.4593,18516.0
2025-05-06 11:55:00,123.55,123.57,123.48,123.57,43068.0,122.4494,122.4692,122.38,122.4692,43068.0
2025-05-06 12:00:00,123.58,123.59,123.45,123.49,18098.0,122.4791,122.489,122.3503,122.3899,18098.0
2025-05-06 12:05:00,123.56,123.75,123.54,123.65,17946.0,122.4593,122.6476,122.4395,122.5485,17946.0
2025-05-06 12:10:00,123.62,123.79,123.58,123.77,13517.0,122.5187,122.6872,122.4791,122.6674,13517.0
2025-05-06 12:15:00,123.78,123.79,123.48,123.54,9300.0,122.6773,122.6872,122.38,122.4395,9300.0
2025-05-06 12:20:00,123.51,123.54,123.22,123.23,14735.0,122.4097,122.4395,122.1223,122.1322,14735.0
2025-05-06 12:25:00,123.18,123.29,123.13,123.13,5777.0,122.0827,122.1917,122.0331,122.0331,5777.0
2025-05-06 12:30:00,123.17,123.38,123.14,123.37,23673.0,122.0728,122.2809,122.043,122.271,23673.0
2025-05-06 12:35:00,123.38,123.56,123.34,123.51,7574.0,122.2809,122.4593,122.2412,122.4097,7574.0
2025-05-06 12:40:00,123.5,123.52,123.35,123.4,8403.0,122.3998,122.4196,122.2511,122.3007,8403.0
2025-05-06 12:45:00,123.36,123.42,123.3,123.32,10057.0,122.2611,122.3205,122.2016,122.2214,10057.0
2025-05-06 12:50:00,123.32,123.36,123.24,123.27,8786.0,122.2214,122.2611,122.1421,122.1719,8786.0
2025-05-06 12:55:00,123.29,123.46,123.29,123.45,8085.0,122.1917,122.3602,122.1917,122.3503,8085.0
2025-05-06 13:00:00,123.42,123.69,123.42,123.6,9474.0,122.3205,122.5881,122.3205,122.4989,9474.0
2025-05-06 13:05:00,123.6,123.66,123.49,123.59,11119.0,122.4989,122.5584,122.3899,122.489,11119.0
2025-05-06 13:10:00,123.6,123.7,123.57,123.68,11044.0,122.4989,122.598,122.4692,122.5782,11044.0
2025-05-06 13:15:00,123.71,123.81,123.69,123.79,12526.0,122.6079,122.7071,122.5881,122.6872,12526.0
2025-05-06 13:20:00,123.81,123.92,123.77,123.81,15712.0,122.7071,122.8161,122.6674,122.7071,15712.0
2025-05-06 13:25:00,123.82,123.91,123.81,123.85,15023.0,122.717,122.8062,122.7071,122.7467,15023.0
2025-05-06 13:30:00,123.85,124.04,123.84,124.01,33650.0,122.7467,122.935,122.7368,122.9053,33650.0
2025-05-06 13:35:00,124.04,124.09,123.99,124.0,24056.0,122.935,122.9846,122.8854,122.8954,24056.0
2025-05-06 13:40:00,124.0,124.06,123.85,124.01,43483.0,122.8954,122.9548,122.7467,122.9053,43483.0
2025-05-06 13:45:00,124.02,124.08,123.8,123.81,24612.0,122.9152,122.9746,122.6971,122.7071,24612.0
2025-05-06 13:50:00,123.82,123.93,123.81,123.91,34650.0,122.717,122.826,122.7071,122.8062,34650.0
2025-05-06 13:55:00,123.91,123.96,123.82,123.9,7606.0,122.8062,122.8557,122.717,122.7962,7606.0
2025-05-06 14:00:00,123.93,124.17,123.87,124.17,15698.0,122.826,123.0638,122.7665,123.0638,15698.0
2025-05-06 14:05:00,124.14,124.14,123.91,123.94,12631.0,123.0341,123.0341,122.8062,122.8359,12631.0
2025-05-06 14:10:00,123.91,123.91,123.75,123.75,19729.0,122.8062,122.8062,122.6476,122.6476,19729.0
2025-05-06 14:15:00,123.79,123.87,123.76,123.84,21218.0,122.6872,122.7665,122.6575,122.7368,21218.0
2025-05-06 14:20:00,123.84,123.93,123.74,123.81,17984.0,122.7368,122.826,122.6377,122.7071,17984.0
2025-05-06 14:25:00,123.81,123.98,123.81,123.97,13883.0,122.7071,122.8755,122.7071,122.8656,13883.0
2025-05-06 14:30:00,123.97,123.97,123.76,123.76,11340.0,122.8656,122.8656,122.6575,122.6575,11340.0
2025-05-06 14:35:00,123.79,123.89,123.78,123.85,22100.0,122.6872,122.7863,122.6773,122.7467,22100.0
2025-05-06 14:40:00,123.85,123.9,123.76,123.81,14575.0,122.7467,122.7962,122.6575,122.7071,14575.0
2025-05-06 14:45:00,123.83,123.95,123.77,123.84,35056.0,122.7269,122.8458,122.6674,122.7368,35056.0
2025-05-06 14:50:00,123.85,123.98,123.77,123.91,20539.0,122.7467,122.8755,122.6674,122.8062,20539.0
2025-05-06 14:55:00,123.93,124.01,123.85,123.88,46848.0,122.826,122.9053,122.7467,122.7764,46848.0
2025-05-06 15:00:00,123.89,123.9,123.73,123.73,15693.0,122.7863,122.7962,122.6278,122.6278,15693.0
2025-05-06 15:05:00,123.75,123.76,123.54,123.58,18101.0,122.6476,122.6575,122.4395,122.4791,18101.0
2025-05-06 15:10:00,123.56,123.62,123.54,123.55,19334.0,122.4593,122.5187,122.4395,122.4494,19334.0
2025-05-06 15:15:00,123.55,123.58,123.46,123.53,19989.0,122.4494,122.4791,122.3602,122.4295,19989.0
2025-05-06 15:20:00,123.55,123.64,123.5,123.56,16701.0,122.4494,122.5386,122.3998,122.4593,16701.0
2025-05-06 15:25:00,123.57,123.63,123.5,123.51,17624.0,122.4692,122.5287,122.3998,122.4097,17624.0
2025-05-06 15:30:00,123.53,123.66,123.4,123.4,46267.0,122.4295,122.5584,122.3007,122.3007,46267.0
2025-05-06 15:35:00,123.45,123.49,123.27,123.4,28411.0,122.3503,122.3899,122.1719,122.3007,28411.0
2025-05-06 15:40:00,123.37,123.38,123.12,123.12,32929.0,122.271,122.2809,122.0232,122.0232,32929.0
2025-05-06 15:45:00,123.14,123.27,123.12,123.18,37113.0,122.043,122.1719,122.0232,122.0827,37113.0
2025-05-06 15:50:00,123.15,123.17,122.91,123.05,75134.0,122.0529,122.0728,121.8151,121.9538,75134.0
2025-05-06 15:55:00,123.01,123.08,122.76,122.91,279138.0,121.9142,121.9836,121.6664,121.8151,279138.0
2025-05-07 09:30:00,122.55,123.29,122.42,122.84,54009.0,121.4583,122.1917,121.3294,121.7457,54009.0
2025-05-07 09:35:00,122.77,123.06,122.66,122.91,8700.0,121.6763,121.9637,121.5673,121.8151,8700.0
2025-05-07 09:40:00,122.92,123.08,122.84,122.9,6043.0,121.825,121.9836,121.7457,121.8052,6043.0
2025-05-07 09:45:00,123.04,123.04,122.79,122.85,7735.0,121.9439,121.9439,121.6961,121.7556,7735.0
2025-05-07 09:50:00,122.76,123.12,122.72,123.05,7883.0,121.6664,122.0232,121.6268,121.9538,7883.0
2025-05-07 09:55:00,123.05,123.15,122.91,122.99,29447.0,121.9538,122.0529,121.8151,121.8944,29447.0
2025-05-07 10:00:00,123.04,123.05,122.52,122.56,16411.0,121.9439,121.9538,121.4285,121.4682,16411.0
2025-05-07 10:05:00,122.56,122.73,122.54,122.61,13980.0,121.4682,121.6367,121.4484,121.5177,13980.0
2025-05-07 10:10:00,122.6,122.74,122.46,122.49,28710.0,121.5078,121.6466,121.3691,121.3988,28710.0
2025-05-07 10:15:00,122.54,122.54,122.18,122.2,34538.0,121.4484,121.4484,121.0916,121.1114,34538.0
2025-05-07 10:20:00,122.24,122.28,121.98,122.07,49411.0,121.151,121.1907,120.8934,120.9826,49411.0
2025-05-07 10:25:00,122.05,122.07,121.88,121.89,17838.0,120.9627,120.9826,120.7942,120.8042,17838.0
2025-05-07 10:30:00,121.95,121.99,121.84,121.94,16801.0,120.8636,120.9033,120.7546,120.8537,16801.0
2025-05-07 10:35:00,121.96,122.05,121.88,121.9,19006.0,120.8735,120.9627,120.7942,120.8141,19006.0
2025-05-07 10:40:00,121.88,122.04,121.88,122.04,14907.0,120.7942,120.9528,120.7942,120.9528,14907.0
2025-05-07 10:45:00,122.02,122.06,121.87,121.87,21699.0,120.933,120.9726,120.7843,120.7843,21699.0
2025-05-07 10:50:00,121.9,121.9,121.67,121.76,20970.0,120.8141,120.8141,120.5861,120.6753,20970.0
2025-05-07 10:55:00,121.82,122.02,121.78,122.02,14273.0,120.7348,120.933,120.6951,120.933,14273.0
2025-05-07 11:00:00,121.98,122.42,121.94,122.42,17007.0,120.8934,121.3294,120.8537,121.3294,17007.0
2025-05-07 11:05:00,122.41,122.59,122.35,122.45,19141.0,121.3195,121.4979,121.2601,121.3592,19141.0
2025-05-07 11:10:00,122.45,122.63,122.34,122.59,12111.0,121.3592,121.5376,121.2501,121.4979,12111.0
2025-05-07 11:15:00,122.54,122.54,122.39,122.4,10103.0,121.4484,121.4484,121.2997,121.3096,10103.0
2025-05-07 11:20:00,122.49,122.49,122.38,122.43,8134.0,121.3988,121.3988,121.2898,121.3393,8134.0
2025-05-07 11:25:00,122.43,122.56,122.43,122.51,8026.0,121.3393,121.4682,121.3393,121.4186,8026.0
2025-05-07 11:30:00,122.52,122.72,122.52,122.71,12295.0,121.4285,121.6268,121.4285,121.6169,12295.0
2025-05-07 11:35:00,122.68,122.72,122.51,122.52,9347.0,121.5871,121.6268,121.4186,121.4285,9347.0
2025-05-07 11:40:00,122.52,122.62,122.37,122.41,11573.0,121.4285,121.5277,121.2799,121.3195,11573.0
2025-05-07 11:45:00,122.37,122.4,122.23,122.31,11999.0,121.2799,121.3096,121.1411,121.2204,11999.0
2025-05-07 11:50:00,122.3,122.42,122.29,122.36,9360.0,121.2105,121.3294,121.2006,121.27,9360.0
2025-05-07 11:55:00,122.36,122.55,122.36,122.55,11736.0,121.27,121.4583,121.27,121.4583,11736.0
2025-05-07 12:00:00,122.55,122.72,122.54,122.68,12110.0,121.4583,121.6268,121.4484,121.5871,12110.0
2025-05-07 12:05:00,122.65,122.69,122.51,122.62,9072.0,121.5574,121.597,121.4186,121.5277,9072.0
2025-05-07 12:10:00,122.55,122.68,122.55,122.62,8361.0,121.4583,121.5871,121.4583,121.5277,8361.0
2025-05-07 12:15:00,122.62,122.69,122.62,122.64,11858.0,121.5277,121.597,121.5277,121.5475,11858.0
2025-05-07 12:20:00,122.64,122.65,122.54,122.57,8029.0,121.5475,121.5574,121.4484,121.4781,8029.0
2025-05-07 12:25:00,122.55,122.61,122.5,122.54,9507.0,121.4583,121.5177,121.4087,121.4484,9507.0
2025-05-07 12:30:00,122.55,122.6,122.55,122.55,7419.0,121.4583,121.5078,121.4583,121.4583,7419.0
2025-05-07 12:35:00,122.57,122.62,122.54,122.61,6925.0,121.4781,121.5277,121.4484,121.5177,6925.0
2025-05-07 12:40:00,122.61,122.64,122.52,122.52,8638.0,121.5177,121.5475,121.4285,121.4285,8638.0
2025-05-07 12:45:00,122.53,122.59,122.47,122.55,6151.0,121.4385,121.4979,121.379,121.4583,6151.0
2025-05-07 12:50:00,122.56,122.61,122.53,122.61,6579.0,121.4682,121.5177,121.4385,121.5177,6579.0
2025-05-07 12:55:00,122.61,122.69,122.59,122.65,10681.0,121.5177,121.597,121.4979,121.5574,10681.0
2025-05-07 13:00:00,122.66,122.82,122.65,122.79,8651.0,121.5673,121.7259,121.5574,121.6961,8651.0
2025-05-07 13:05:00,122.78,122.83,122.71,122.72,5531.0,121.6862,121.7358,121.6169,121.6268,5531.0
2025-05-07 13:10:00,122.73,122.83,122.6,122.72,37607.0,121.6367,121.7358,121.5078,121.6268,37607.0
2025-05-07 13:15:00,122.71,122.72,122.63,122.72,4544.0,121.6169,121.6268,121.5376,121.6268,4544.0
2025-05-07 13:20:00,122.71,122.72,122.56,122.69,6689.0,121.6169,121.6268,121.4682,121.597,6689.0
2025-05-07 13:25:00,122.67,122.73,122.61,122.7,6208.0,121.5772,121.6367,121.5177,121.6069,6208.0
2025-05-07 13:30:00,122.71,122.74,122.6,122.61,4345.0,121.6169,121.6466,121.5078,121.5177,4345.0
2025-05-07 13:35:00,122.58,122.59,122.42,122.42,9300.0,121.488,121.4979,121.3294,121.3294,9300.0
2025-05-07 13:40:00,122.45,122.61,122.45,122.58,7038.0,121.3592,121.5177,121.3592,121.488,7038.0
2025-05-07 13:45:00,122.58,122.6,122.51,122.55,4181.0,121.488,121.5078,121.4186,121.4583,4181.0
2025-05-07 13:50:00,122.51,122.56,122.24,122.35,9604.0,121.4186,121.4682,121.151,121.2601,9604.0
2025-05-07 13:55:00,122.34,122.44,122.29,122.41,10145.0,121.2501,121.3493,121.2006,121.3195,10145.0
2025-05-07 14:00:00,122.44,122.54,122.32,122.54,15117.0,121.3493,121.4484,121.2303,121.4484,15117.0
2025-05-07 14:05:00,122.54,122.58,122.13,122.33,22091.0,121.4484,121.488,121.042,121.2402,22091.0
2025-05-07 14:10:00,122.31,122.56,122.24,122.52,12370.0,121.2204,121.4682,121.151,121.4285,12370.0
2025-05-07 14:15:00,122.48,122.65,122.48,122.6,10455.0,121.3889,121.5574,121.3889,121.5078,10455.0
2025-05-07 14:20:00,122.59,122.68,122.58,122.62,10626.0,121.4979,121.5871,121.488,121.5277,10626.0
2025-05-07 14:25:00,122.6,122.79,122.6,122.76,37714.0,121.5078,121.6961,121.5078,121.6664,37714.0
2025-05-07 14:30:00,122.77,123.12,122.72,123.12,124763.0,121.6763,122.0232,121.6268,122.0232,124763.0
2025-05-07 14:35:00,123.1,123.27,123.02,123.23,24475.0,122.0034,122.1719,121.9241,122.1322,24475.0
2025-05-07 14:40:00,123.26,123.28,123.08,123.08,19334.0,122.162,122.1818,121.9836,121.9836,19334.0
2025-05-07 14:45:00,123.11,123.11,122.81,122.9,20714.0,122.0133,122.0133,121.716,121.8052,20714.0
2025-05-07 14:50:00,122.92,123.04,122.88,123.04,18129.0,121.825,121.9439,121.7853,121.9439,18129.0
2025-05-07 14:55:00,123.05,123.37,123.05,123.2,45398.0,121.9538,122.271,121.9538,122.1025,45398.0
2025-05-07 15:00:00,123.18,123.25,123.05,123.06,41832.0,122.0827,122.152,121.9538,121.9637,41832.0
2025-05-07 15:05:00,123.04,123.12,122.94,123.01,16526.0,121.9439,122.0232,121.8448,121.9142,16526.0
2025-05-07 15:10:00,123.04,123.05,122.86,122.93,22562.0,121.9439,121.9538,121.7655,121.8349,22562.0
2025-05-07 15:15:00,122.91,122.99,122.77,122.88,22411.0,121.8151,121.8944,121.6763,121.7853,22411.0
2025-05-07 15:20:00,122.9,122.97,122.77,122.88,26139.0,121.8052,121.8745,121.6763,121.7853,26139.0
2025-05-07 15:25:00,122.86,122.89,122.58,122.6,60379.0,121.7655,121.7952,121.488,121.5078,60379.0
2025-05-07 15:30:00,122.62,122.69,122.56,122.63,36574.0,121.5277,121.597,121.4682,121.5376,36574.0
2025-05-07 15:35:00,122.62,122.79,122.58,122.62,38583.0,121.5277,121.6961,121.488,121.5277,38583.0
2025-05-07 15:40:00,122.65,123.0,122.65,122.76,38709.0,121.5574,121.9043,121.5574,121.6664,38709.0
2025-05-07 15:45:00,122.77,122.83,122.47,122.55,68399.0,121.6763,121.7358,121.379,121.4583,68399.0
2025-05-07 15:50:00,122.55,122.89,122.45,122.7,54796.0,121.4583,121.7952,121.3592,121.6069,54796.0
2025-05-07 15:55:00,122.7,122.8,122.58,122.63,131302.0,121.6069,121.706,121.488,121.5376,131302.0
2025-05-08 09:30:00,122.02,122.44,121.8,122.41,68442.0,120.933,121.3493,120.715,121.3195,68442.0
2025-05-08 09:35:00,122.32,122.44,122.11,122.25,14062.0,121.2303,121.3493,121.0222,121.1609,14062.0
2025-05-08 09:40:00,122.33,122.41,122.18,122.29,7844.0,121.2402,121.3195,121.0916,121.2006,7844.0
2025-05-08 09:45:00,122.3,122.43,122.14,122.35,11589.0,121.2105,121.3393,121.0519,121.2601,11589.0
2025-05-08 09:50:00,122.26,122.33,121.92,121.95,16230.0,121.1709,121.2402,120.8339,120.8636,16230.0
2025-05-08 09:55:00,122.0,122.02,121.84,121.86,21734.0,120.9132,120.933,120.7546,120.7744,21734.0
2025-05-08 10:00:00,121.81,121.87,121.44,121.58,26881.0,120.7249,120.7843,120.3582,120.4969,26881.0
2025-05-08 10:05:00,121.55,121.58,121.17,121.21,16885.0,120.4672,120.4969,120.0906,120.1302,16885.0
2025-05-08 10:10:00,121.29,121.48,121.28,121.36,11757.0,120.2095,120.3978,120.1996,120.2789,11757.0
2025-05-08 10:15:00,121.41,121.58,121.31,121.31,10129.0,120.3284,120.4969,120.2293,120.2293,10129.0
2025-05-08 10:20:00,121.32,121.54,121.3,121.49,14561.0,120.2392,120.4573,120.2194,120.4077,14561.0
2025-05-08 10:25:00,121.51,121.55,121.33,121.45,5801.0,120.4275,120.4672,120.2491,120.3681,5801.0
2025-05-08 10:30:00,121.43,121.43,121.21,121.34,13961.0,120.3483,120.3483,120.1302,120.2591,13961.0
2025-05-08 10:35:00,121.33,121.39,121.1,121.1,21769.0,120.2491,120.3086,120.0212,120.0212,21769.0
2025-05-08 10:40:00,121.11,121.2,121.05,121.11,12117.0,120.0311,120.1203,119.9716,120.0311,12117.0
2025-05-08 10:45:00,121.12,121.37,121.08,121.25,12747.0,120.041,120.2888,120.0014,120.1699,12747.0
2025-05-08 10:50:00,121.3,121.44,121.16,121.22,12907.0,120.2194,120.3582,120.0807,120.1401,12907.0
2025-05-08 10:55:00,121.19,121.28,121.11,121.17,20115.0,120.1104,120.1996,120.0311,120.0906,20115.0
2025-05-08 11:00:00,121.2,121.2,120.97,120.97,30637.0,120.1203,120.1203,119.8924,119.8924,30637.0
2025-05-08 11:05:00,120.97,121.17,120.96,121.16,7139.0,119.8924,120.0906,119.8824,120.0807,7139.0
2025-05-08 11:10:00,121.16,121.24,121.12,121.24,5839.0,120.0807,120.1599,120.041,120.1599,5839.0
2025-05-08 11:15:00,121.23,121.53,121.23,121.53,7304.0,120.15,120.4474,120.15,120.4474,7304.0
2025-05-08 11:20:00,121.59,121.67,121.53,121.65,7287.0,120.5068,120.5861,120.4474,120.5663,7287.0
2025-05-08 11:25:00,121.66,121.72,121.47,121.53,16063.0,120.5762,120.6357,120.3879,120.4474,16063.0
2025-05-08 11:30:00,121.44,121.44,121.25,121.32,8395.0,120.3582,120.3582,120.1699,120.2392,8395.0
2025-05-08 11:35:00,121.32,121.39,121.28,121.39,8176.0,120.2392,120.3086,120.1996,120.3086,8176.0
2025-05-08 11:40:00,121.37,121.57,121.36,121.49,6451.0,120.2888,120.487,120.2789,120.4077,6451.0
2025-05-08 11:45:00,121.54,121.57,121.36,121.47,15534.0,120.4573,120.487,120.2789,120.3879,15534.0
2025-05-08 11:50:00,121.52,121.53,121.36,121.39,8356.0,120.4375,120.4474,120.2789,120.3086,8356.0
2025-05-08 11:55:00,121.42,121.55,121.41,121.47,9732.0,120.3383,120.4672,120.3284,120.3879,9732.0
2025-05-08 12:00:00,121.5,121.65,121.5,121.59,6651.0,120.4176,120.5663,120.4176,120.5068,6651.0
2025-05-08 12:05:00,121.58,121.64,121.5,121.53,19598.0,120.4969,120.5564,120.4176,120.4474,19598.0
2025-05-08 12:10:00,121.55,121.58,121.17,121.24,10463.0,120.4672,120.4969,120.0906,120.1599,10463.0
2025-05-08 12:15:00,121.28,121.29,121.14,121.22,5264.0,120.1996,120.2095,120.0608,120.1401,5264.0
2025-05-08 12:20:00,121.23,121.24,121.09,121.14,6454.0,120.15,120.1599,120.0113,120.0608,6454.0
2025-05-08 12:25:00,121.14,121.15,121.09,121.13,5944.0,120.0608,120.0707,120.0113,120.0509,5944.0
2025-05-08 12:30:00,121.09,121.19,121.08,121.12,7343.0,120.0113,120.1104,120.0014,120.041,7343.0
2025-05-08 12:35:00,121.12,121.14,121.08,121.09,4293.0,120.041,120.0608,120.0014,120.0113,4293.0
2025-05-08 12:40:00,121.07,121.19,121.02,121.17,9479.0,119.9915,120.1104,119.9419,120.0906,9479.0
2025-05-08 12:45:00,121.16,121.25,121.13,121.16,7584.0,120.0807,120.1699,120.0509,120.0807,7584.0
2025-05-08 12:50:00,121.16,121.35,121.15,121.34,12487.0,120.0807,120.269,120.0707,120.2591,12487.0
2025-05-08 12:55:00,121.33,121.42,121.3,121.38,9061.0,120.2491,120.3383,120.2194,120.2987,9061.0
2025-05-08 13:00:00,121.39,121.51,121.37,121.48,6243.0,120.3086,120.4275,120.2888,120.3978,6243.0
2025-05-08 13:05:00,121.44,121.49,121.25,121.25,9073.0,120.3582,120.4077,120.1699,120.1699,9073.0
2025-05-08 13:10:00,121.33,121.42,121.26,121.28,12515.0,120.2491,120.3383,120.1798,120.1996,12515.0
2025-05-08 13:15:00,121.31,121.36,121.29,121.32,10972.0,120.2293,120.2789,120.2095,120.2392,10972.0
2025-05-08 13:20:00,121.34,121.38,121.23,121.27,7012.0,120.2591,120.2987,120.15,120.1897,7012.0
2025-05-08 13:25:00,121.25,121.28,121.11,121.2,14204.0,120.1699,120.1996,120.0311,120.1203,14204.0
2025-05-08 13:30:00,121.2,121.22,121.12,121.2,11073.0,120.1203,120.1401,120.041,120.1203,11073.0
2025-05-08 13:35:00,121.17,121.21,121.13,121.15,6553.0,120.0906,120.1302,120.0509,120.0707,6553.0
2025-05-08 13:40:00,121.12,121.22,121.12,121.19,4929.0,120.041,120.1401,120.041,120.1104,4929.0
2025-05-08 13:45:00,121.16,121.17,121.05,121.12,10895.0,120.0807,120.0906,119.9716,120.041,10895.0
2025-05-08 13:50:00,121.11,121.14,120.97,121.0,14065.0,120.0311,120.0608,119.8924,119.9221,14065.0
2025-05-08 13:55:00,120.98,121.0,120.77,120.81,15589.0,119.9023,119.9221,119.6941,119.7338,15589.0
2025-05-08 14:00:00,120.81,120.99,120.77,120.98,8259.0,119.7338,119.9122,119.6941,119.9023,8259.0
2025-05-08 14:05:00,120.98,121.06,120.95,121.04,9478.0,119.9023,119.9815,119.8725,119.9617,9478.0
2025-05-08 14:10:00,121.06,121.14,121.03,121.11,9326.0,119.9815,120.0608,119.9518,120.0311,9326.0
2025-05-08 14:15:00,121.07,121.09,120.96,120.96,9071.0,119.9915,120.0113,119.8824,119.8824,9071.0
2025-05-08 14:20:00,120.98,120.99,120.73,120.74,17275.0,119.9023,119.9122,119.6545,119.6644,17275.0
2025-05-08 14:25:00,120.69,120.71,120.42,120.56,18586.0,119.6148,119.6347,119.3473,119.486,18586.0
2025-05-08 14:30:00,120.56,120.67,120.45,120.45,18546.0,119.486,119.595,119.377,119.377,18546.0
2025-05-08 14:35:00,120.44,120.44,120.24,120.32,25116.0,119.3671,119.3671,119.1689,119.2481,25116.0
2025-05-08 14:40:00,120.36,120.49,120.25,120.41,13527.0,119.2878,119.4166,119.1788,119.3373,13527.0
2025-05-08 14:45:00,120.35,120.55,120.35,120.53,17308.0,119.2779,119.4761,119.2779,119.4563,17308.0
2025-05-08 14:50:00,120.52,120.6,120.51,120.56,20143.0,119.4464,119.5256,119.4364,119.486,20143.0
2025-05-08 14:55:00,120.56,120.57,120.46,120.55,18902.0,119.486,119.4959,119.3869,119.4761,18902.0
2025-05-08 15:00:00,120.58,120.65,120.5,120.62,18307.0,119.5058,119.5752,119.4265,119.5455,18307.0
2025-05-08 15:05:00,120.63,120.63,120.44,120.49,13283.0,119.5554,119.5554,119.3671,119.4166,13283.0
2025-05-08 15:10:00,120.48,120.56,120.35,120.55,14557.0,119.4067,119.486,119.2779,119.4761,14557.0
2025-05-08 15:15:00,120.54,120.55,120.43,120.5,18460.0,119.4662,119.4761,119.3572,119.4265,18460.0
2025-05-08 15:20:00,120.48,120.59,120.46,120.53,13282.0,119.4067,119.5157,119.3869,119.4563,13282.0
2025-05-08 15:25:00,120.51,120.52,120.39,120.42,17993.0,119.4364,119.4464,119.3175,119.3473,17993.0
2025-05-08 15:30:00,120.41,120.47,120.35,120.47,12918.0,119.3373,119.3968,119.2779,119.3968,12918.0
2025-05-08 15:35:00,120.5,120.51,120.34,120.34,19753.0,119.4265,119.4364,119.268,119.268,19753.0
2025-05-08 15:40:00,120.35,120.4,120.25,120.34,35519.0,119.2779,119.3274,119.1788,119.268,35519.0
2025-05-08 15:45:00,120.34,120.34,120.17,120.25,22478.0,119.268,119.268,119.0995,119.1788,22478.0
2025-05-08 15:50:00,120.27,120.32,119.89,119.91,79284.0,119.1986,119.2481,118.822,118.8418,79284.0
2025-05-08 15:55:00,119.89,120.13,119.82,120.05,212035.0,118.822,119.0598,118.7526,118.9805,212035.0
2025-05-09 09:30:00,120.24,120.44,119.61,119.69,48890.0,119.1689,119.3671,118.5445,118.6238,48890.0
2025-05-09 09:35:00,119.7,119.86,119.44,119.58,36743.0,118.6337,118.7922,118.376,118.5147,36743.0
2025-05-09 09:40:00,119.58,119.65,119.45,119.6,4714.0,118.5147,118.5841,118.3859,118.5346,4714.0
2025-05-09 09:45:00,119.62,119.92,119.59,119.9,4752.0,118.5544,118.8517,118.5246,118.8319,4752.0
2025-05-09 09:50:00,119.9,120.0,119.73,119.96,44486.0,118.8319,118.931,118.6634,118.8913,44486.0
2025-05-09 09:55:00,120.0,120.12,119.89,119.95,13107.0,118.931,119.0499,118.822,118.8814,13107.0
2025-05-09 10:00:00,119.98,119.99,119.84,119.95,14371.0,118.9112,118.9211,118.7724,118.8814,14371.0
2025-05-09 10:05:00,119.92,119.99,119.82,119.97,11272.0,118.8517,118.9211,118.7526,118.9013,11272.0
2025-05-09 10:10:00,119.95,120.02,119.84,119.92,12477.0,118.8814,118.9508,118.7724,118.8517,12477.0
2025-05-09 10:15:00,119.9,119.95,119.67,119.88,11043.0,118.8319,118.8814,118.6039,118.8121,11043.0
2025-05-09 10:20:00,119.84,120.02,119.83,119.98,10058.0,118.7724,118.9508,118.7625,118.9112,10058.0
2025-05-09 10:25:00,119.98,120.22,119.95,120.2,15037.0,118.9112,119.149,118.8814,119.1292,15037.0
2025-05-09 10:30:00,120.22,120.22,120.07,120.15,18666.0,119.149,119.149,119.0004,119.0797,18666.0
2025-05-09 10:35:00,120.09,120.24,119.96,120.23,8889.0,119.0202,119.1689,118.8913,119.1589,8889.0
2025-05-09 10:40:00,120.22,120.39,120.21,120.34,21067.0,119.149,119.3175,119.1391,119.268,21067.0
2025-05-09 10:45:00,120.34,120.35,120.12,120.12,45141.0,119.268,119.2779,119.0499,119.0499,45141.0
2025-05-09 10:50:00,120.14,120.17,120.01,120.03,18825.0,119.0697,119.0995,118.9409,118.9607,18825.0
2025-05-09 10:55:00,120.05,120.05,119.75,119.76,5376.0,118.9805,118.9805,118.6832,118.6931,5376.0
2025-05-09 11:00:00,119.79,119.81,119.65,119.75,15985.0,118.7229,118.7427,118.5841,118.6832,15985.0
2025-05-09 11:05:00,119.75,119.8,119.67,119.69,14368.0,118.6832,118.7328,118.6039,118.6238,14368.0
2025-05-09 11:10:00,119.66,119.67,119.54,119.6,16547.0,118.594,118.6039,118.4751,118.5346,16547.0
2025-05-09 11:15:00,119.62,119.62,119.5,119.6,23894.0,118.5544,118.5544,118.4354,118.5346,23894.0
2025-05-09 11:20:00,119.61,119.61,119.37,119.47,16097.0,118.5445,118.5445,118.3066,118.4057,16097.0
2025-05-09 11:25:00,119.47,119.74,119.46,119.74,8477.0,118.4057,118.6733,118.3958,118.6733,8477.0
2025-05-09 11:30:00,119.72,119.85,119.7,119.77,10537.0,118.6535,118.7823,118.6337,118.703,10537.0
2025-05-09 11:35:00,119.8,119.85,119.72,119.74,5752.0,118.7328,118.7823,118.6535,118.6733,5752.0
2025-05-09 11:40:00,119.68,119.74,119.66,119.7,4855.0,118.6138,118.6733,118.594,118.6337,4855.0
2025-05-09 11:45:00,119.69,119.84,119.61,119.77,15856.0,118.6238,118.7724,118.5445,118.703,15856.0
2025-05-09 11:50:00,119.77,119.81,119.68,119.81,8347.0,118.703,118.7427,118.6138,118.7427,8347.0
2025-05-09 11:55:00,119.81,119.91,119.8,119.91,6685.0,118.7427,118.8418,118.7328,118.8418,6685.0
2025-05-09 12:00:00,119.92,119.95,119.81,119.87,7635.0,118.8517,118.8814,118.7427,118.8021,7635.0
2025-05-09 12:05:00,119.88,120.07,119.88,120.07,9293.0,118.8121,119.0004,118.8121,119.0004,9293.0
2025-05-09 12:10:00,120.04,120.18,120.01,120.15,6604.0,118.9706,119.1094,118.9409,119.0797,6604.0
2025-05-09 12:15:00,120.14,120.14,120.01,120.08,9499.0,119.0697,119.0697,118.9409,119.0103,9499.0
2025-05-09 12:20:00,120.07,120.13,120.04,120.08,3826.0,119.0004,119.0598,118.9706,119.0103,3826.0
2025-05-09 12:25:00,120.1,120.1,119.92,120.02,8126.0,119.0301,119.0301,118.8517,118.9508,8126.0
2025-05-09 12:30:00,120.0,120.0,119.88,119.92,6214.0,118.931,118.931,118.8121,118.8517,6214.0
2025-05-09 12:35:00,119.93,119.96,119.89,119.89,9629.0,118.8616,118.8913,118.822,118.822,9629.0
2025-05-09 12:40:00,119.86,119.86,119.75,119.77,3638.0,118.7922,118.7922,118.6832,118.703,3638.0
2025-05-09 12:45:00,119.75,119.75,119.69,119.74,6837.0,118.6832,118.6832,118.6238,118.6733,6837.0
2025-05-09 12:50:00,119.71,119.71,119.6,119.66,9926.0,118.6436,118.6436,118.5346,118.594,9926.0
2025-05-09 12:55:00,119.67,119.75,119.63,119.66,10140.0,118.6039,118.6832,118.5643,118.594,10140.0
2025-05-09 13:00:00,119.62,119.65,119.53,119.59,10480.0,118.5544,118.5841,118.4652,118.5246,10480.0
2025-05-09 13:05:00,119.6,119.8,119.58,119.76,12699.0,118.5346,118.7328,118.5147,118.6931,12699.0
2025-05-09 13:10:00,119.75,119.83,119.67,119.69,8984.0,118.6832,118.7625,118.6039,118.6238,8984.0
2025-05-09 13:15:00,119.71,119.8,119.68,119.77,9223.0,118.6436,118.7328,118.6138,118.703,9223.0
2025-05-09 13:20:00,119.75,119.85,119.68,119.79,14588.0,118.6832,118.7823,118.6138,118.7229,14588.0
2025-05-09 13:25:00,119.81,119.86,119.76,119.78,11293.0,118.7427,118.7922,118.6931,118.713,11293.0
2025-05-09 13:30:00,119.78,119.88,119.76,119.88,11948.0,118.713,118.8121,118.6931,118.8121,11948.0
2025-05-09 13:35:00,119.83,119.9,119.82,119.87,9791.0,118.7625,118.8319,118.7526,118.8021,9791.0
2025-05-09 13:40:00,119.87,120.02,119.85,120.0,14765.0,118.8021,118.9508,118.7823,118.931,14765.0
2025-05-09 13:45:00,119.99,120.09,119.99,120.08,9733.0,118.9211,119.0202,118.9211,119.0103,9733.0
2025-05-09 13:50:00,120.11,120.17,120.04,120.17,16463.0,119.04,119.0995,118.9706,119.0995,16463.0
2025-05-09 13:55:00,120.15,120.26,120.14,120.25,7555.0,119.0797,119.1887,119.0697,119.1788,7555.0
2025-05-09 14:00:00,120.25,120.42,120.23,120.3,62658.0,119.1788,119.3473,119.1589,119.2283,62658.0
2025-05-09 14:05:00,120.28,120.37,120.25,120.28,15698.0,119.2085,119.2977,119.1788,119.2085,15698.0
2025-05-09 14:10:00,120.27,120.32,120.23,120.27,11360.0,119.1986,119.2481,119.1589,119.1986,11360.0
2025-05-09 14:15:00,120.25,120.31,120.22,120.28,12873.0,119.1788,119.2382,119.149,119.2085,12873.0
2025-05-09 14:20:00,120.29,120.35,120.24,120.26,9739.0,119.2184,119.2779,119.1689,119.1887,9739.0
2025-05-09 14:25:00,120.26,120.28,120.21,120.25,6395.0,119.1887,119.2085,119.1391,119.1788,6395.0
2025-05-09 14:30:00,120.26,120.4,120.26,120.32,15678.0,119.1887,119.3274,119.1887,119.2481,15678.0
2025-05-09 14:35:00,120.31,120.45,120.3,120.38,17240.0,119.2382,119.377,119.2283,119.3076,17240.0
2025-05-09 14:40:00,120.39,120.4,120.33,120.39,12115.0,119.3175,119.3274,119.2581,119.3175,12115.0
2025-05-09 14:45:00,120.37,120.43,120.27,120.38,14393.0,119.2977,119.3572,119.1986,119.3076,14393.0
2025-05-09 14:50:00,120.37,120.37,120.29,120.34,10206.0,119.2977,119.2977,119.2184,119.268,10206.0
2025-05-09 14:55:00,120.34,120.39,120.29,120.32,10717.0,119.268,119.3175,119.2184,119.2481,10717.0
2025-05-09 15:00:00,120.33,120.38,120.26,120.3,15595.0,119.2581,119.3076,119.1887,119.2283,15595.0
2025-05-09 15:05:00,120.32,120.49,120.31,120.49,9265.0,119.2481,119.4166,119.2382,119.4166,9265.0
2025-05-09 15:10:00,120.49,120.49,120.36,120.4,9893.0,119.4166,119.4166,119.2878,119.3274,9893.0
2025-05-09 15:15:00,120.39,120.42,120.32,120.4,13691.0,119.3175,119.3473,119.2481,119.3274,13691.0
2025-05-09 15:20:00,120.41,120.42,120.29,120.3,19495.0,119.3373,119.3473,119.2184,119.2283,19495.0
2025-05-09 15:25:00,120.3,120.32,120.26,120.29,13735.0,119.2283,119.2481,119.1887,119.2184,13735.0
2025-05-09 15:30:00,120.29,120.35,120.16,120.25,21397.0,119.2184,119.2779,119.0896,119.1788,21397.0
2025-05-09 15:35:00,120.26,120.38,120.26,120.38,30012.0,119.1887,119.3076,119.1887,119.3076,30012.0
2025-05-09 15:40:00,120.38,120.38,120.29,120.32,19846.0,119.3076,119.3076,119.2184,119.2481,19846.0
2025-05-09 15:45:00,120.32,120.33,120.15,120.28,20433.0,119.2481,119.2581,119.0797,119.2085,20433.0
2025-05-09 15:50:00,120.31,120.33,120.22,120.3,27481.0,119.2382,119.2581,119.149,119.2283,27481.0
2025-05-09 15:55:00,120.29,120.37,120.17,120.31,89015.0,119.2184,119.2977,119.0995,119.2382,89015.0
2025-05-12 09:30:00,119.01,119.07,117.63,117.7,118240.0,117.9498,118.0093,116.5821,116.6515,118240.0
2025-05-12 09:35:00,117.69,118.17,117.34,118.17,41007.0,116.6416,117.1173,116.2947,117.1173,41007.0
2025-05-12 09:40:00,118.04,118.33,117.9,118.01,35509.0,116.9885,117.2759,116.8497,116.9587,35509.0
2025-05-12 09:45:00,118.0,118.06,117.54,117.64,55235.0,116.9488,117.0083,116.4929,116.592,55235.0
2025-05-12 09:50:00,117.65,120.32,117.64,118.0,52939.0,116.6019,119.2481,116.592,116.9488,52939.0
2025-05-12 09:55:00,117.98,118.21,117.53,117.57,89993.0,116.929,117.1569,116.483,116.5226,89993.0
2025-05-12 10:00:00,117.56,117.57,116.97,116.97,61808.0,116.5127,116.5226,115.928,115.928,61808.0
2025-05-12 10:05:00,116.94,117.03,116.79,116.89,36441.0,115.8983,115.9874,115.7496,115.8487,36441.0
2025-05-12 10:10:00,116.92,117.46,116.92,117.41,41667.0,115.8784,116.4136,115.8784,116.3641,41667.0
2025-05-12 10:15:00,117.43,117.6,117.36,117.4,20099.0,116.3839,116.5524,116.3145,116.3542,20099.0
2025-05-12 10:20:00,117.38,117.46,116.97,117.0,25632.0,116.3343,116.4136,115.928,115.9577,25632.0
2025-05-12 10:25:00,117.01,117.15,116.92,116.99,39409.0,115.9676,116.1064,115.8784,115.9478,39409.0
2025-05-12 10:30:00,117.01,117.29,116.98,117.25,53077.0,115.9676,116.2451,115.9379,116.2055,53077.0
2025-05-12 10:35:00,117.28,117.48,117.07,117.15,30796.0,116.2352,116.4334,116.0271,116.1064,30796.0
2025-05-12 10:40:00,117.14,117.33,116.94,116.97,40322.0,116.0965,116.2848,115.8983,115.928,40322.0
2025-05-12 10:45:00,116.97,117.09,116.88,117.09,28845.0,115.928,116.0469,115.8388,116.0469,28845.0
2025-05-12 10:50:00,117.09,117.56,117.09,117.39,24762.0,116.0469,116.5127,116.0469,116.3442,24762.0
2025-05-12 10:55:00,117.34,117.39,116.93,116.98,13584.0,116.2947,116.3442,115.8883,115.9379,13584.0
2025-05-12 11:00:00,117.01,117.13,117.0,117.05,23487.0,115.9676,116.0866,115.9577,116.0073,23487.0
2025-05-12 11:05:00,117.09,117.31,117.08,117.14,15774.0,116.0469,116.265,116.037,116.0965,15774.0
2025-05-12 11:10:00,117.18,117.33,117.03,117.07,28579.0,116.1361,116.2848,115.9874,116.0271,28579.0
2025-05-12 11:15:00,117.11,117.12,116.94,117.05,17416.0,116.0667,116.0766,115.8983,116.0073,17416.0
2025-05-12 11:20:00,117.02,117.03,116.78,116.79,35213.0,115.9775,115.9874,115.7397,115.7496,35213.0
2025-05-12 11:25:00,116.79,116.79,116.62,116.62,37844.0,115.7496,115.7496,115.5811,115.5811,37844.0
2025-05-12 11:30:00,116.6,116.86,116.6,116.63,51543.0,115.5613,115.819,115.5613,115.591,51543.0
2025-05-12 11:35:00,116.64,116.65,116.53,116.61,12654.0,115.6009,115.6108,115.4919,115.5712,12654.0
2025-05-12 11:40:00,116.67,116.85,116.6,116.73,11120.0,115.6307,115.8091,115.5613,115.6901,11120.0
2025-05-12 11:45:00,116.71,116.76,116.42,116.42,16357.0,115.6703,115.7199,115.3829,115.3829,16357.0
2025-05-12 11:50:00,116.45,116.46,116.2,116.2,64961.0,115.4126,115.4225,115.1648,115.1648,64961.0
2025-05-12 11:55:00,116.18,116.48,116.18,116.3,45042.0,115.145,115.4423,115.145,115.264,45042.0
2025-05-12 12:00:00,116.34,116.39,116.22,116.22,15091.0,115.3036,115.3532,115.1847,115.1847,15091.0
2025-05-12 12:05:00,116.23,116.45,116.22,116.44,21759.0,115.1946,115.4126,115.1847,115.4027,21759.0
2025-05-12 12:10:00,116.42,116.43,116.34,116.38,10169.0,115.3829,115.3928,115.3036,115.3432,10169.0
2025-05-12 12:15:00,116.36,116.4,116.25,116.25,22885.0,115.3234,115.3631,115.2144,115.2144,22885.0
2025-05-12 12:20:00,116.27,116.55,116.24,116.51,15892.0,115.2342,115.5117,115.2045,115.4721,15892.0
2025-05-12 12:25:00,116.52,116.68,116.49,116.61,11249.0,115.482,115.6406,115.4523,115.5712,11249.0
2025-05-12 12:30:00,116.62,116.7,116.58,116.67,16847.0,115.5811,115.6604,115.5415,115.6307,16847.0
2025-05-12 12:35:00,116.68,116.75,116.49,116.55,25453.0,115.6406,115.7099,115.4523,115.5117,25453.0
2025-05-12 12:40:00,116.55,116.7,116.53,116.63,32758.0,115.5117,115.6604,115.4919,115.591,32758.0
2025-05-12 12:45:00,116.57,116.75,116.57,116.65,37454.0,115.5315,115.7099,115.5315,115.6108,37454.0
2025-05-12 12:50:00,116.65,116.75,116.57,116.75,16600.0,115.6108,115.7099,115.5315,115.7099,16600.0
2025-05-12 12:55:00,116.74,116.83,116.69,116.73,13979.0,115.7,115.7892,115.6505,115.6901,13979.0
2025-05-12 13:00:00,116.76,116.84,116.7,116.79,9594.0,115.7199,115.7991,115.6604,115.7496,9594.0
2025-05-12 13:05:00,116.81,116.89,116.78,116.81,23603.0,115.7694,115.8487,115.7397,115.7694,23603.0
2025-05-12 13:10:00,116.81,116.88,116.73,116.74,18993.0,115.7694,115.8388,115.6901,115.7,18993.0
2025-05-12 13:15:00,116.74,116.74,116.5,116.52,16849.0,115.7,115.7,115.4622,115.482,16849.0
2025-05-12 13:20:00,116.5,116.51,116.34,116.34,26227.0,115.4622,115.4721,115.3036,115.3036,26227.0
2025-05-12 13:25:00,116.34,116.42,116.3,116.37,17410.0,115.3036,115.3829,115.264,115.3333,17410.0
2025-05-12 13:30:00,116.38,116.47,116.37,116.47,7659.0,115.3432,115.4324,115.3333,115.4324,7659.0
2025-05-12 13:35:00,116.48,116.59,116.43,116.56,11516.0,115.4423,115.5514,115.3928,115.5216,11516.0
2025-05-12 13:40:00,116.55,116.56,116.48,116.54,12331.0,115.5117,115.5216,115.4423,115.5018,12331.0
2025-05-12 13:45:00,116.55,116.66,116.54,116.54,12920.0,115.5117,115.6207,115.5018,115.5018,12920.0
2025-05-12 13:50:00,116.52,116.57,116.52,116.53,15143.0,115.482,115.5315,115.482,115.4919,15143.0
2025-05-12 13:55:00,116.55,116.59,116.53,116.56,15390.0,115.5117,115.5514,115.4919,115.5216,15390.0
2025-05-12 14:00:00,116.56,116.79,116.54,116.79,20867.0,115.5216,115.7496,115.5018,115.7496,20867.0
2025-05-12 14:05:00,116.79,116.81,116.72,116.73,16032.0,115.7496,115.7694,115.6802,115.6901,16032.0
2025-05-12 14:10:00,116.71,116.72,116.5,116.57,24687.0,115.6703,115.6802,115.4622,115.5315,24687.0
2025-05-12 14:15:00,116.57,116.63,116.53,116.59,11976.0,115.5315,115.591,115.4919,115.5514,11976.0
2025-05-12 14:20:00,116.56,116.61,116.48,116.51,15766.0,115.5216,115.5712,115.4423,115.4721,15766.0
2025-05-12 14:25:00,116.51,116.61,116.51,116.59,9263.0,115.4721,115.5712,115.4721,115.5514,9263.0
2025-05-12 14:30:00,116.61,116.78,116.61,116.67,13426.0,115.5712,115.7397,115.5712,115.6307,13426.0
2025-05-12 14:35:00,116.68,116.7,116.57,116.59,20393.0,115.6406,115.6604,115.5315,115.5514,20393.0
2025-05-12 14:40:00,116.59,116.64,116.52,116.58,22511.0,115.5514,115.6009,115.482,115.5415,22511.0
2025-05-12 14:45:00,116.6,116.62,116.19,116.2,97539.0,115.5613,115.5811,115.1549,115.1648,97539.0
2025-05-12 14:50:00,116.2,116.31,116.1,116.29,37235.0,115.1648,115.2739,115.0657,115.254,37235.0
2025-05-12 14:55:00,116.3,116.34,116.21,116.27,32721.0,115.264,115.3036,115.1748,115.2342,32721.0
2025-05-12 15:00:00,116.26,116.41,116.2,116.39,30979.0,115.2243,115.373,115.1648,115.3532,30979.0
2025-05-12 15:05:00,116.39,116.4,116.29,116.36,44574.0,115.3532,115.3631,115.254,115.3234,44574.0
2025-05-12 15:10:00,116.35,116.36,116.16,116.17,69721.0,115.3135,115.3234,115.1252,115.1351,69721.0
2025-05-12 15:15:00,116.16,116.16,115.87,115.98,68375.0,115.1252,115.1252,114.8378,114.9468,68375.0
2025-05-12 15:20:00,115.98,116.02,115.88,115.96,59242.0,114.9468,114.9864,114.8477,114.927,59242.0
2025-05-12 15:25:00,115.96,116.09,115.87,115.94,61993.0,114.927,115.0558,114.8378,114.9072,61993.0
2025-05-12 15:30:00,115.97,116.02,115.79,115.8,87123.0,114.9369,114.9864,114.7585,114.7684,87123.0
2025-05-12 15:35:00,115.8,115.84,115.62,115.67,139533.0,114.7684,114.8081,114.59,114.6396,139533.0
2025-05-12 15:40:00,115.67,115.83,115.62,115.73,67280.0,114.6396,114.7981,114.59,114.699,67280.0
2025-05-12 15:45:00,115.73,115.85,115.64,115.74,70118.0,114.699,114.818,114.6098,114.7089,70118.0
2025-05-12 15:50:00,115.71,115.75,115.44,115.59,92219.0,114.6792,114.7189,114.4116,114.5603,92219.0
2025-05-12 15:55:00,115.57,115.88,115.46,115.83,287462.0,114.5405,114.8477,114.4314,114.7981,287462.0
2025-05-13 09:30:00,115.98,116.04,115.07,115.12,102611.0,114.9468,115.0063,114.0449,114.0945,102611.0
2025-05-13 09:35:00,115.09,115.41,114.9,115.13,83082.0,114.0647,114.3819,113.8764,114.1044,83082.0
2025-05-13 09:40:00,115.06,115.08,114.26,114.53,129202.0,114.035,114.0548,113.2421,113.5097,129202.0
2025-05-13 09:45:00,114.56,114.61,114.14,114.26,103794.0,113.5395,113.589,113.1232,113.2421,103794.0
2025-05-13 09:50:00,114.24,114.28,113.74,113.75,110331.0,113.2223,113.2619,112.7268,112.7367,110331.0
2025-05-13 09:55:00,113.75,113.86,113.24,113.49,112034.0,112.7367,112.8457,112.2312,112.479,112034.0
2025-05-13 10:00:00,113.46,113.85,113.37,113.48,89124.0,112.4493,112.8358,112.3601,112.4691,89124.0
2025-05-13 10:05:00,113.48,113.75,113.35,113.68,57069.0,112.4691,112.7367,112.3402,112.6673,57069.0
2025-05-13 10:10:00,113.68,114.12,113.67,114.06,48191.0,112.6673,113.1034,112.6574,113.0439,48191.0
2025-05-13 10:15:00,114.06,114.07,113.6,113.64,36727.0,113.0439,113.0538,112.588,112.6276,36727.0
2025-05-13 10:20:00,113.67,114.07,113.57,113.99,52457.0,112.6574,113.0538,112.5583,112.9745,52457.0
2025-05-13 10:25:00,114.09,114.19,114.01,114.02,26967.0,113.0736,113.1727,112.9944,113.0043,26967.0
2025-05-13 10:30:00,114.01,114.13,113.84,113.87,32337.0,112.9944,113.1133,112.8259,112.8556,32337.0
2025-05-13 10:35:00,113.89,114.14,113.74,114.12,33519.0,112.8754,113.1232,112.7268,113.1034,33519.0
2025-05-13 10:40:00,114.1,114.58,114.08,114.53,58223.0,113.0836,113.5593,113.0637,113.5097,58223.0
2025-05-13 10:45:00,114.53,114.57,114.35,114.41,66269.0,113.5097,113.5494,113.3313,113.3908,66269.0
2025-05-13 10:50:00,114.44,114.54,114.24,114.39,30930.0,113.4205,113.5196,113.2223,113.371,30930.0
2025-05-13 10:55:00,114.4,114.52,114.37,114.37,29628.0,113.3809,113.4998,113.3511,113.3511,29628.0
2025-05-13 11:00:00,114.37,114.37,114.18,114.21,41543.0,113.3511,113.3511,113.1628,113.1926,41543.0
2025-05-13 11:05:00,114.22,114.37,114.08,114.13,36979.0,113.2025,113.3511,113.0637,113.1133,36979.0
2025-05-13 11:10:00,114.13,114.32,114.05,114.12,67107.0,113.1133,113.3016,113.034,113.1034,67107.0
2025-05-13 11:15:00,114.11,114.12,113.94,114.0,25439.0,113.0935,113.1034,112.925,112.9844,25439.0
2025-05-13 11:20:00,114.0,114.09,113.93,114.08,23905.0,112.9844,113.0736,112.9151,113.0637,23905.0
2025-05-13 11:25:00,114.14,114.26,114.01,114.01,30310.0,113.1232,113.2421,112.9944,112.9944,30310.0
2025-05-13 11:30:00,114.02,114.05,113.92,113.95,21156.0,113.0043,113.034,112.9052,112.9349,21156.0
2025-05-13 11:35:00,113.97,114.04,113.72,113.72,42859.0,112.9547,113.0241,112.7069,112.7069,42859.0
2025-05-13 11:40:00,113.76,113.79,113.54,113.57,26849.0,112.7466,112.7763,112.5285,112.5583,26849.0
2025-05-13 11:45:00,113.54,113.85,113.49,113.84,31050.0,112.5285,112.8358,112.479,112.8259,31050.0
2025-05-13 11:50:00,113.84,113.86,113.67,113.86,46175.0,112.8259,112.8457,112.6574,112.8457,46175.0
2025-05-13 11:55:00,113.87,114.07,113.84,114.07,29739.0,112.8556,113.0538,112.8259,113.0538,29739.0
2025-05-13 12:00:00,114.08,114.2,113.9,113.99,74836.0,113.0637,113.1827,112.8853,112.9745,74836.0
2025-05-13 12:05:00,113.99,114.09,113.9,113.9,39761.0,112.9745,113.0736,112.8853,112.8853,39761.0
2025-05-13 12:10:00,113.89,114.03,113.76,113.8,17172.0,112.8754,113.0142,112.7466,112.7862,17172.0
2025-05-13 12:15:00,113.8,113.9,113.7,113.71,17940.0,112.7862,112.8853,112.6871,112.697,17940.0
2025-05-13 12:20:00,113.74,113.8,113.63,113.65,17397.0,112.7268,112.7862,112.6177,112.6376,17397.0
2025-05-13 12:25:00,113.66,113.82,113.62,113.73,28951.0,112.6475,112.806,112.6078,112.7168,28951.0
2025-05-13 12:30:00,113.72,113.85,113.71,113.74,19095.0,112.7069,112.8358,112.697,112.7268,19095.0
2025-05-13 12:35:00,113.74,113.88,113.62,113.67,28580.0,112.7268,112.8655,112.6078,112.6574,28580.0
2025-05-13 12:40:00,113.67,113.74,113.61,113.68,29231.0,112.6574,112.7268,112.5979,112.6673,29231.0
2025-05-13 12:45:00,113.68,113.7,113.43,113.46,29649.0,112.6673,112.6871,112.4195,112.4493,29649.0
2025-05-13 12:50:00,113.45,113.62,113.38,113.62,27425.0,112.4393,112.6078,112.37,112.6078,27425.0
2025-05-13 12:55:00,113.62,113.93,113.59,113.93,14545.0,112.6078,112.9151,112.5781,112.9151,14545.0
2025-05-13 13:00:00,113.88,114.0,113.78,113.98,33264.0,112.8655,112.9844,112.7664,112.9646,33264.0
2025-05-13 13:05:00,113.99,114.1,113.88,113.95,22096.0,112.9745,113.0836,112.8655,112.9349,22096.0
2025-05-13 13:10:00,113.95,114.02,113.87,113.96,30037.0,112.9349,113.0043,112.8556,112.9448,30037.0
2025-05-13 13:15:00,113.97,114.03,113.96,113.99,29481.0,112.9547,113.0142,112.9448,112.9745,29481.0
2025-05-13 13:20:00,114.0,114.19,113.99,114.09,18314.0,112.9844,113.1727,112.9745,113.0736,18314.0
2025-05-13 13:25:00,114.09,114.19,114.03,114.04,18607.0,113.0736,113.1727,113.0142,113.0241,18607.0
2025-05-13 13:30:00,114.05,114.13,114.01,114.1,44402.0,113.034,113.1133,112.9944,113.0836,44402.0
2025-05-13 13:35:00,114.09,114.13,113.98,113.98,24851.0,113.0736,113.1133,112.9646,112.9646,24851.0
2025-05-13 13:40:00,113.98,114.1,113.92,114.04,30470.0,112.9646,113.0836,112.9052,113.0241,30470.0
2025-05-13 13:45:00,114.02,114.04,113.88,113.91,19568.0,113.0043,113.0241,112.8655,112.8952,19568.0
2025-05-13 13:50:00,113.91,114.01,113.89,114.0,18259.0,112.8952,112.9944,112.8754,112.9844,18259.0
2025-05-13 13:55:00,113.99,114.16,113.97,114.14,40232.0,112.9745,113.143,112.9547,113.1232,40232.0
2025-05-13 14:00:00,114.12,114.38,114.09,114.32,23036.0,113.1034,113.3611,113.0736,113.3016,23036.0
2025-05-13 14:05:00,114.32,114.39,114.18,114.36,20159.0,113.3016,113.371,113.1628,113.3412,20159.0
2025-05-13 14:10:00,114.35,114.36,114.11,114.14,13550.0,113.3313,113.3412,113.0935,113.1232,13550.0
2025-05-13 14:15:00,114.14,114.15,113.95,113.99,16261.0,113.1232,113.1331,112.9349,112.9745,16261.0
2025-05-13 14:20:00,113.96,114.02,113.93,113.97,23510.0,112.9448,113.0043,112.9151,112.9547,23510.0
2025-05-13 14:25:00,113.95,113.99,113.83,113.83,21407.0,112.9349,112.9745,112.816,112.816,21407.0
2025-05-13 14:30:00,113.81,113.92,113.75,113.77,20567.0,112.7961,112.9052,112.7367,112.7565,20567.0
2025-05-13 14:35:00,113.76,113.77,113.65,113.67,21524.0,112.7466,112.7565,112.6376,112.6574,21524.0
2025-05-13 14:40:00,113.67,113.77,113.66,113.74,26726.0,112.6574,112.7565,112.6475,112.7268,26726.0
2025-05-13 14:45:00,113.74,113.78,113.66,113.73,33483.0,112.7268,112.7664,112.6475,112.7168,33483.0
2025-05-13 14:50:00,113.74,113.75,113.68,113.69,33242.0,112.7268,112.7367,112.6673,112.6772,33242.0
2025-05-13 14:55:00,113.69,113.72,113.58,113.72,48455.0,112.6772,112.7069,112.5682,112.7069,48455.0
2025-05-13 15:00:00,113.68,113.73,113.55,113.56,24218.0,112.6673,112.7168,112.5385,112.5484,24218.0
2025-05-13 15:05:00,113.55,113.64,113.55,113.58,25385.0,112.5385,112.6276,112.5385,112.5682,25385.0
2025-05-13 15:10:00,113.58,113.63,113.51,113.57,63042.0,112.5682,112.6177,112.4988,112.5583,63042.0
2025-05-13 15:15:00,113.56,113.66,113.46,113.46,58139.0,112.5484,112.6475,112.4493,112.4493,58139.0
2025-05-13 15:20:00,113.47,113.6,113.46,113.47,70025.0,112.4592,112.588,112.4493,112.4592,70025.0
2025-05-13 15:25:00,113.47,113.53,113.37,113.4,57123.0,112.4592,112.5186,112.3601,112.3898,57123.0
2025-05-13 15:30:00,113.41,113.49,113.38,113.41,66971.0,112.3997,112.479,112.37,112.3997,66971.0
2025-05-13 15:35:00,113.42,113.56,113.39,113.56,60572.0,112.4096,112.5484,112.3799,112.5484,60572.0
2025-05-13 15:40:00,113.56,113.6,113.48,113.52,61275.0,112.5484,112.588,112.4691,112.5087,61275.0
2025-05-13 15:45:00,113.52,113.57,113.43,113.55,56287.0,112.5087,112.5583,112.4195,112.5385,56287.0
2025-05-13 15:50:00,113.56,113.58,113.17,113.19,159262.0,112.5484,112.5682,112.1618,112.1817,159262.0
2025-05-13 15:55:00,113.18,113.21,113.05,113.08,445296.0,112.1717,112.2015,112.0429,112.0726,445296.0
2025-05-14 09:30:00,113.07,113.19,112.4,112.41,205253.0,112.0627,112.1817,111.3987,111.4086,205253.0
2025-05-14 09:35:00,112.4,112.49,111.83,111.87,71148.0,111.3987,111.4879,110.8338,110.8734,71148.0
2025-05-14 09:40:00,112.01,112.17,111.82,111.95,44822.0,111.0122,111.1707,110.8239,110.9527,44822.0
2025-05-14 09:45:00,111.97,112.65,111.93,112.53,50066.0,110.9725,111.6465,110.9329,111.5275,50066.0
2025-05-14 09:50:00,112.53,112.85,112.53,112.72,60219.0,111.5275,111.8447,111.5275,111.7158,60219.0
2025-05-14 09:55:00,112.7,113.02,112.69,112.8,41600.0,111.696,112.0132,111.6861,111.7951,41600.0
2025-05-14 10:00:00,112.8,112.96,112.46,112.59,43316.0,111.7951,111.9537,111.4582,111.587,43316.0
2025-05-14 10:05:00,112.56,112.61,112.35,112.53,25076.0,111.5573,111.6068,111.3491,111.5275,25076.0
2025-05-14 10:10:00,112.5,112.53,112.06,112.09,27158.0,111.4978,111.5275,111.0617,111.0915,27158.0
2025-05-14 10:15:00,112.12,112.2,111.94,112.07,41502.0,111.1212,111.2005,110.9428,111.0716,41502.0
2025-05-14 10:20:00,112.07,112.15,111.89,112.0,34804.0,111.0716,111.1509,110.8932,111.0023,34804.0
2025-05-14 10:25:00,111.98,112.0,111.85,111.99,24834.0,110.9824,111.0023,110.8536,110.9923,24834.0
2025-05-14 10:30:00,111.96,112.07,111.85,111.94,13125.0,110.9626,111.0716,110.8536,110.9428,13125.0
2025-05-14 10:35:00,111.97,112.02,111.85,111.96,19058.0,110.9725,111.0221,110.8536,110.9626,19058.0
2025-05-14 10:40:00,112.01,112.02,111.66,111.66,21071.0,111.0122,111.0221,110.6653,110.6653,21071.0
2025-05-14 10:45:00,111.69,111.79,111.43,111.43,31516.0,110.695,110.7941,110.4373,110.4373,31516.0
2025-05-14 10:50:00,111.47,111.62,111.37,111.37,33175.0,110.477,110.6256,110.3779,110.3779,33175.0
2025-05-14 10:55:00,111.38,111.59,111.37,111.54,30731.0,110.3878,110.5959,110.3779,110.5464,30731.0
2025-05-14 11:00:00,111.55,111.61,111.37,111.4,27415.0,110.5563,110.6157,110.3779,110.4076,27415.0
2025-05-14 11:05:00,111.4,111.42,111.3,111.35,43369.0,110.4076,110.4274,110.3085,110.358,43369.0
2025-05-14 11:10:00,111.33,111.61,111.22,111.56,27113.0,110.3382,110.6157,110.2292,110.5662,27113.0
2025-05-14 11:15:00,111.55,111.69,111.46,111.69,19101.0,110.5563,110.695,110.4671,110.695,19101.0
2025-05-14 11:20:00,111.7,111.82,111.65,111.76,16911.0,110.7049,110.8239,110.6554,110.7644,16911.0
2025-05-14 11:25:00,111.77,111.89,111.76,111.83,38681.0,110.7743,110.8932,110.7644,110.8338,38681.0
2025-05-14 11:30:00,111.83,111.99,111.8,111.85,30515.0,110.8338,110.9923,110.804,110.8536,30515.0
2025-05-14 11:35:00,111.82,112.12,111.81,111.97,14247.0,110.8239,111.1212,110.814,110.9725,14247.0
2025-05-14 11:40:00,111.92,112.0,111.83,111.85,19346.0,110.923,111.0023,110.8338,110.8536,19346.0
2025-05-14 11:45:00,111.85,111.96,111.85,111.93,17743.0,110.8536,110.9626,110.8536,110.9329,17743.0
2025-05-14 11:50:00,111.94,112.12,111.92,112.12,13497.0,110.9428,111.1212,110.923,111.1212,13497.0
2025-05-14 11:55:00,112.09,112.22,112.07,112.15,30060.0,111.0915,111.2203,111.0716,111.1509,30060.0
2025-05-14 12:00:00,112.16,112.19,112.0,112.08,24691.0,111.1608,111.1906,111.0023,111.0815,24691.0
2025-05-14 12:05:00,112.11,112.26,112.08,112.24,31018.0,111.1113,111.2599,111.0815,111.2401,31018.0
2025-05-14 12:10:00,112.25,112.25,112.01,112.07,10048.0,111.25,111.25,111.0122,111.0716,10048.0
2025-05-14 12:15:00,112.01,112.01,111.9,111.96,20368.0,111.0122,111.0122,110.9031,110.9626,20368.0
2025-05-14 12:20:00,111.97,112.03,111.84,111.94,36864.0,110.9725,111.032,110.8437,110.9428,36864.0
2025-05-14 12:25:00,111.93,111.93,111.79,111.83,21192.0,110.9329,110.9329,110.7941,110.8338,21192.0
2025-05-14 12:30:00,111.83,111.85,111.74,111.74,15914.0,110.8338,110.8536,110.7446,110.7446,15914.0
2025-05-14 12:35:00,111.76,111.95,111.74,111.91,34271.0,110.7644,110.9527,110.7446,110.9131,34271.0
2025-05-14 12:40:00,111.92,111.94,111.83,111.91,12423.0,110.923,110.9428,110.8338,110.9131,12423.0
2025-05-14 12:45:00,111.92,112.03,111.92,111.98,9328.0,110.923,111.032,110.923,110.9824,9328.0
2025-05-14 12:50:00,111.98,112.12,111.96,112.1,22569.0,110.9824,111.1212,110.9626,111.1014,22569.0
2025-05-14 12:55:00,112.08,112.14,112.04,112.1,17128.0,111.0815,111.141,111.0419,111.1014,17128.0
2025-05-14 13:00:00,112.07,112.17,111.99,112.17,22928.0,111.0716,111.1707,110.9923,111.1707,22928.0
2025-05-14 13:05:00,112.19,112.2,112.15,112.19,5154.0,111.1906,111.2005,111.1509,111.1906,5154.0
2025-05-14 13:10:00,112.19,112.37,112.17,112.3,18947.0,111.1906,111.369,111.1707,111.2996,18947.0
2025-05-14 13:15:00,112.33,112.38,112.24,112.25,15050.0,111.3293,111.3789,111.2401,111.25,15050.0
2025-05-14 13:20:00,112.23,112.45,112.2,112.37,14605.0,111.2302,111.4483,111.2005,111.369,14605.0
2025-05-14 13:25:00,112.36,112.44,112.26,112.26,12298.0,111.3591,111.4383,111.2599,111.2599,12298.0
2025-05-14 13:30:00,112.28,112.28,112.1,112.16,14301.0,111.2798,111.2798,111.1014,111.1608,14301.0
2025-05-14 13:35:00,112.13,112.19,112.0,112.04,10618.0,111.1311,111.1906,111.0023,111.0419,10618.0
2025-05-14 13:40:00,112.0,112.01,111.86,111.91,23515.0,111.0023,111.0122,110.8635,110.9131,23515.0
2025-05-14 13:45:00,111.9,111.92,111.86,111.9,9088.0,110.9031,110.923,110.8635,110.9031,9088.0
2025-05-14 13:50:00,111.92,112.07,111.89,112.07,8778.0,110.923,111.0716,110.8932,111.0716,8778.0
2025-05-14 13:55:00,112.06,112.14,112.02,112.14,12143.0,111.0617,111.141,111.0221,111.141,12143.0
2025-05-14 14:00:00,112.15,112.35,112.13,112.35,9383.0,111.1509,111.3491,111.1311,111.3491,9383.0
2025-05-14 14:05:00,112.33,112.39,112.33,112.37,14440.0,111.3293,111.3888,111.3293,111.369,14440.0
2025-05-14 14:10:00,112.37,112.51,112.31,112.47,171676.0,111.369,111.5077,111.3095,111.4681,171676.0
2025-05-14 14:15:00,112.47,112.5,112.37,112.39,12913.0,111.4681,111.4978,111.369,111.3888,12913.0
2025-05-14 14:20:00,112.36,112.49,112.35,112.46,17703.0,111.3591,111.4879,111.3491,111.4582,17703.0
2025-05-14 14:25:00,112.45,112.5,112.35,112.36,14293.0,111.4483,111.4978,111.3491,111.3591,14293.0
2025-05-14 14:30:00,112.36,112.53,112.33,112.46,29710.0,111.3591,111.5275,111.3293,111.4582,29710.0
2025-05-14 14:35:00,112.52,112.67,112.5,112.54,17866.0,111.5176,111.6663,111.4978,111.5374,17866.0
2025-05-14 14:40:00,112.52,112.61,112.48,112.54,26180.0,111.5176,111.6068,111.478,111.5374,26180.0
2025-05-14 14:45:00,112.56,112.58,112.5,112.5,6907.0,111.5573,111.5771,111.4978,111.4978,6907.0
2025-05-14 14:50:00,112.49,112.53,112.43,112.53,12179.0,111.4879,111.5275,111.4284,111.5275,12179.0
2025-05-14 14:55:00,112.53,112.58,112.51,112.56,15354.0,111.5275,111.5771,111.5077,111.5573,15354.0
2025-05-14 15:00:00,112.57,112.57,112.38,112.42,19943.0,111.5672,111.5672,111.3789,111.4185,19943.0
2025-05-14 15:05:00,112.41,112.51,112.41,112.45,16333.0,111.4086,111.5077,111.4086,111.4483,16333.0
2025-05-14 15:10:00,112.47,112.6,112.45,112.56,12054.0,111.4681,111.5969,111.4483,111.5573,12054.0
2025-05-14 15:15:00,112.55,112.67,112.54,112.66,24611.0,111.5474,111.6663,111.5374,111.6564,24611.0
2025-05-14 15:20:00,112.66,112.7,112.51,112.55,23508.0,111.6564,111.696,111.5077,111.5474,23508.0
2025-05-14 15:25:00,112.56,112.62,112.53,112.59,31837.0,111.5573,111.6167,111.5275,111.587,31837.0
2025-05-14 15:30:00,112.58,112.71,112.55,112.66,25488.0,111.5771,111.7059,111.5474,111.6564,25488.0
2025-05-14 15:35:00,112.68,112.77,112.66,112.74,38416.0,111.6762,111.7654,111.6564,111.7357,38416.0
2025-05-14 15:40:00,112.75,112.81,112.7,112.79,27830.0,111.7456,111.805,111.696,111.7852,27830.0
2025-05-14 15:45:00,112.78,112.83,112.67,112.83,52041.0,111.7753,111.8249,111.6663,111.8249,52041.0
2025-05-14 15:50:00,112.82,112.9,112.66,112.68,77858.0,111.815,111.8942,111.6564,111.6762,77858.0
2025-05-14 15:55:00,112.67,112.71,112.41,112.47,222781.0,111.6663,111.7059,111.4086,111.4681,222781.0
2025-05-15 09:30:00,113.57,114.04,113.37,113.9,136373.0,112.5583,113.0241,112.3601,112.8853,136373.0
2025-05-15 09:35:00,113.94,114.27,113.84,114.17,48772.0,112.925,113.252,112.8259,113.1529,48772.0
2025-05-15 09:40:00,114.18,114.21,114.04,114.14,28375.0,113.1628,113.1926,113.0241,113.1232,28375.0
2025-05-15 09:45:00,114.13,114.37,114.09,114.32,44689.0,113.1133,113.3511,113.0736,113.3016,44689.0
2025-05-15 09:50:00,114.31,114.55,114.19,114.52,44727.0,113.2917,113.5295,113.1727,113.4998,44727.0
2025-05-15 09:55:00,114.54,114.56,114.39,114.39,41021.0,113.5196,113.5395,113.371,113.371,41021.0
2025-05-15 10:00:00,114.42,114.51,114.3,114.48,24039.0,113.4007,113.4899,113.2818,113.4602,24039.0
2025-05-15 10:05:00,114.48,114.54,114.32,114.53,22708.0,113.4602,113.5196,113.3016,113.5097,22708.0
2025-05-15 10:10:00,114.5,114.85,114.43,114.85,28963.0,113.48,113.8269,113.4106,113.8269,28963.0
2025-05-15 10:15:00,114.82,114.85,114.67,114.69,46750.0,113.7971,113.8269,113.6485,113.6683,46750.0
2025-05-15 10:20:00,114.7,114.72,114.46,114.53,32379.0,113.6782,113.698,113.4403,113.5097,32379.0
2025-05-15 10:25:00,114.52,114.76,114.51,114.74,13275.0,113.4998,113.7377,113.4899,113.7179,13275.0
2025-05-15 10:30:00,114.74,114.93,114.73,114.79,21851.0,113.7179,113.9062,113.7079,113.7674,21851.0
2025-05-15 10:35:00,114.79,114.96,114.74,114.83,47184.0,113.7674,113.9359,113.7179,113.807,47184.0
2025-05-15 10:40:00,114.83,114.84,114.61,114.62,28175.0,113.807,113.817,113.589,113.5989,28175.0
2025-05-15 10:45:00,114.63,114.85,114.56,114.81,34389.0,113.6088,113.8269,113.5395,113.7872,34389.0
2025-05-15 10:50:00,114.82,114.97,114.8,114.93,26890.0,113.7971,113.9458,113.7773,113.9062,26890.0
2025-05-15 10:55:00,114.95,114.96,114.83,114.84,18142.0,113.926,113.9359,113.807,113.817,18142.0
2025-05-15 11:00:00,114.87,114.94,114.76,114.85,28921.0,113.8467,113.9161,113.7377,113.8269,28921.0
2025-05-15 11:05:00,114.86,114.89,114.7,114.72,14454.0,113.8368,113.8665,113.6782,113.698,14454.0
2025-05-15 11:10:00,114.71,114.79,114.62,114.74,14986.0,113.6881,113.7674,113.5989,113.7179,14986.0
2025-05-15 11:15:00,114.73,114.98,114.73,114.98,13369.0,113.7079,113.9557,113.7079,113.9557,13369.0
2025-05-15 11:20:00,114.97,115.02,114.88,114.97,24257.0,113.9458,113.9954,113.8566,113.9458,24257.0
2025-05-15 11:25:00,114.98,115.05,114.84,114.86,21071.0,113.9557,114.0251,113.817,113.8368,21071.0
2025-05-15 11:30:00,114.85,115.04,114.85,114.94,19618.0,113.8269,114.0152,113.8269,113.9161,19618.0
2025-05-15 11:35:00,114.92,114.95,114.79,114.79,17076.0,113.8962,113.926,113.7674,113.7674,17076.0
2025-05-15 11:40:00,114.81,114.84,114.65,114.75,35232.0,113.7872,113.817,113.6287,113.7278,35232.0
2025-05-15 11:45:00,114.75,114.76,114.62,114.71,18017.0,113.7278,113.7377,113.5989,113.6881,18017.0
2025-05-15 11:50:00,114.71,114.74,114.63,114.74,11850.0,113.6881,113.7179,113.6088,113.7179,11850.0
2025-05-15 11:55:00,114.72,114.82,114.67,114.77,16259.0,113.698,113.7971,113.6485,113.7476,16259.0
2025-05-15 12:00:00,114.77,114.84,114.74,114.79,13192.0,113.7476,113.817,113.7179,113.7674,13192.0
2025-05-15 12:05:00,114.76,114.95,114.75,114.93,22891.0,113.7377,113.926,113.7278,113.9062,22891.0
2025-05-15 12:10:00,114.9,114.93,114.78,114.87,11336.0,113.8764,113.9062,113.7575,113.8467,11336.0
2025-05-15 12:15:00,114.87,114.91,114.79,114.85,9099.0,113.8467,113.8863,113.7674,113.8269,9099.0
2025-05-15 12:20:00,114.86,115.02,114.82,115.01,17354.0,113.8368,113.9954,113.7971,113.9854,17354.0
2025-05-15 12:25:00,115.01,115.08,114.91,114.91,11032.0,113.9854,114.0548,113.8863,113.8863,11032.0
2025-05-15 12:30:00,114.91,114.98,114.8,114.83,10475.0,113.8863,113.9557,113.7773,113.807,10475.0
2025-05-15 12:35:00,114.84,114.84,114.69,114.73,9109.0,113.817,113.817,113.6683,113.7079,9109.0
2025-05-15 12:40:00,114.75,114.83,114.73,114.8,5809.0,113.7278,113.807,113.7079,113.7773,5809.0
2025-05-15 12:45:00,114.78,114.84,114.77,114.8,6086.0,113.7575,113.817,113.7476,113.7773,6086.0
2025-05-15 12:50:00,114.81,115.0,114.79,114.98,9916.0,113.7872,113.9755,113.7674,113.9557,9916.0
2025-05-15 12:55:00,114.98,115.07,114.95,115.05,7472.0,113.9557,114.0449,113.926,114.0251,7472.0
2025-05-15 13:00:00,115.07,115.14,115.01,115.11,24548.0,114.0449,114.1143,113.9854,114.0846,24548.0
2025-05-15 13:05:00,115.1,115.11,115.01,115.04,6924.0,114.0746,114.0846,113.9854,114.0152,6924.0
2025-05-15 13:10:00,115.03,115.11,114.99,115.08,14398.0,114.0053,114.0846,113.9656,114.0548,14398.0
2025-05-15 13:15:00,115.11,115.16,115.05,115.12,8475.0,114.0846,114.1341,114.0251,114.0945,8475.0
2025-05-15 13:20:00,115.14,115.27,115.11,115.23,27302.0,114.1143,114.2431,114.0846,114.2035,27302.0
2025-05-15 13:25:00,115.24,115.24,115.09,115.14,22833.0,114.2134,114.2134,114.0647,114.1143,22833.0
2025-05-15 13:30:00,115.09,115.24,115.07,115.19,14207.0,114.0647,114.2134,114.0449,114.1638,14207.0
2025-05-15 13:35:00,115.2,115.22,115.1,115.13,20706.0,114.1738,114.1936,114.0746,114.1044,20706.0
2025-05-15 13:40:00,115.15,115.16,115.07,115.13,11711.0,114.1242,114.1341,114.0449,114.1044,11711.0
2025-05-15 13:45:00,115.14,115.15,115.1,115.15,16458.0,114.1143,114.1242,114.0746,114.1242,16458.0
2025-05-15 13:50:00,115.13,115.26,115.1,115.23,37907.0,114.1044,114.2332,114.0746,114.2035,37907.0
2025-05-15 13:55:00,115.22,115.25,115.14,115.15,37697.0,114.1936,114.2233,114.1143,114.1242,37697.0
2025-05-15 14:00:00,115.16,115.18,115.07,115.14,41817.0,114.1341,114.1539,114.0449,114.1143,41817.0
2025-05-15 14:05:00,115.14,115.22,115.13,115.15,10110.0,114.1143,114.1936,114.1044,114.1242,10110.0
2025-05-15 14:10:00,115.16,115.2,115.13,115.17,5870.0,114.1341,114.1738,114.1044,114.144,5870.0
2025-05-15 14:15:00,115.17,115.28,115.16,115.24,17725.0,114.144,114.253,114.1341,114.2134,17725.0
2025-05-15 14:20:00,115.24,115.31,115.24,115.28,7696.0,114.2134,114.2828,114.2134,114.253,7696.0
2025-05-15 14:25:00,115.27,115.32,115.22,115.26,9367.0,114.2431,114.2927,114.1936,114.2332,9367.0
2025-05-15 14:30:00,115.27,115.34,115.22,115.32,11577.0,114.2431,114.3125,114.1936,114.2927,11577.0
2025-05-15 14:35:00,115.32,115.4,115.31,115.38,9360.0,114.2927,114.372,114.2828,114.3521,9360.0
2025-05-15 14:40:00,115.37,115.44,115.37,115.38,10266.0,114.3422,114.4116,114.3422,114.3521,10266.0
2025-05-15 14:45:00,115.4,115.45,115.38,115.44,11999.0,114.372,114.4215,114.3521,114.4116,11999.0
2025-05-15 14:50:00,115.44,115.47,115.36,115.46,11501.0,114.4116,114.4413,114.3323,114.4314,11501.0
2025-05-15 14:55:00,115.44,115.59,115.42,115.57,25774.0,114.4116,114.5603,114.3918,114.5405,25774.0
2025-05-15 15:00:00,115.56,115.61,115.5,115.61,23419.0,114.5305,114.5801,114.4711,114.5801,23419.0
2025-05-15 15:05:00,115.62,115.74,115.6,115.71,41184.0,114.59,114.7089,114.5702,114.6792,41184.0
2025-05-15 15:10:00,115.73,115.81,115.72,115.79,43902.0,114.699,114.7783,114.6891,114.7585,43902.0
2025-05-15 15:15:00,115.81,116.04,115.81,116.04,69473.0,114.7783,115.0063,114.7783,115.0063,69473.0
2025-05-15 15:20:00,116.04,116.05,115.84,115.89,42366.0,115.0063,115.0162,114.8081,114.8576,42366.0
2025-05-15 15:25:00,115.86,116.04,115.84,115.98,48589.0,114.8279,115.0063,114.8081,114.9468,48589.0
2025-05-15 15:30:00,116.01,116.08,115.83,115.83,34919.0,114.9765,115.0459,114.7981,114.7981,34919.0
2025-05-15 15:35:00,115.84,115.85,115.68,115.73,42991.0,114.8081,114.818,114.6495,114.699,42991.0
2025-05-15 15:40:00,115.74,115.78,115.67,115.78,33361.0,114.7089,114.7486,114.6396,114.7486,33361.0
2025-05-15 15:45:00,115.78,115.97,115.75,115.9,49278.0,114.7486,114.9369,114.7189,114.8675,49278.0
2025-05-15 15:50:00,115.89,115.95,115.82,115.93,73005.0,114.8576,114.9171,114.7882,114.8972,73005.0
2025-05-15 15:55:00,115.92,116.03,115.81,115.98,242924.0,114.8873,114.9964,114.7783,114.9468,242924.0
2025-05-16 09:30:00,115.06,115.3,114.85,115.11,194568.0,115.06,115.3,114.85,115.11,194568.0
2025-05-16 09:35:00,115.08,115.41,114.98,115.01,18591.0,115.08,115.41,114.98,115.01,18591.0
2025-05-16 09:40:00,115.07,115.36,115.04,115.11,20117.0,115.07,115.36,115.04,115.11,20117.0
2025-05-16 09:45:00,115.13,115.26,114.99,115.17,16488.0,115.13,115.26,114.99,115.17,16488.0
2025-05-16 09:50:00,115.18,115.33,114.98,114.98,16487.0,115.18,115.33,114.98,114.98,16487.0
2025-05-16 09:55:00,114.99,115.11,114.94,115.11,9262.0,114.99,115.11,114.94,115.11,9262.0
2025-05-16 10:00:00,115.02,115.03,114.79,114.81,22980.0,115.02,115.03,114.79,114.81,22980.0
2025-05-16 10:05:00,114.81,114.86,114.59,114.59,23263.0,114.81,114.86,114.59,114.59,23263.0
2025-05-16 10:10:00,114.59,114.94,114.59,114.94,45270.0,114.59,114.94,114.59,114.94,45270.0
2025-05-16 10:15:00,114.94,114.97,114.8,114.9,18609.0,114.94,114.97,114.8,114.9,18609.0
2025-05-16 10:20:00,114.87,115.07,114.84,114.93,17514.0,114.87,115.07,114.84,114.93,17514.0
2025-05-16 10:25:00,114.92,114.99,114.87,114.98,10985.0,114.92,114.99,114.87,114.98,10985.0
2025-05-16 10:30:00,115.01,115.3,114.99,115.25,8467.0,115.01,115.3,114.99,115.25,8467.0
2025-05-16 10:35:00,115.26,115.41,115.23,115.4,16425.0,115.26,115.41,115.23,115.4,16425.0
2025-05-16 10:40:00,115.4,115.63,115.36,115.62,20811.0,115.4,115.63,115.36,115.62,20811.0
2025-05-16 10:45:00,115.61,115.69,115.31,115.31,20200.0,115.61,115.69,115.31,115.31,20200.0
2025-05-16 10:50:00,115.32,115.38,115.21,115.31,6867.0,115.32,115.38,115.21,115.31,6867.0
2025-05-16 10:55:00,115.22,115.37,115.18,115.32,5973.0,115.22,115.37,115.18,115.32,5973.0
2025-05-16 11:00:00,115.29,115.48,115.28,115.48,8395.0,115.29,115.48,115.28,115.48,8395.0
2025-05-16 11:05:00,115.48,115.69,115.45,115.64,17754.0,115.48,115.69,115.45,115.64,17754.0
2025-05-16 11:10:00,115.66,115.66,115.56,115.64,20537.0,115.66,115.66,115.56,115.64,20537.0
2025-05-16 11:15:00,115.66,115.7,115.57,115.66,9818.0,115.66,115.7,115.57,115.66,9818.0
2025-05-16 11:20:00,115.63,115.65,115.47,115.48,6977.0,115.63,115.65,115.47,115.48,6977.0
2025-05-16 11:25:00,115.51,115.53,115.45,115.48,6746.0,115.51,115.53,115.45,115.48,6746.0
2025-05-16 11:30:00,115.47,115.48,115.3,115.32,10456.0,115.47,115.48,115.3,115.32,10456.0
2025-05-16 11:35:00,115.32,115.39,115.31,115.39,15061.0,115.32,115.39,115.31,115.39,15061.0
2025-05-16 11:40:00,115.37,115.37,115.23,115.28,4932.0,115.37,115.37,115.23,115.28,4932.0
2025-05-16 11:45:00,115.27,115.27,115.14,115.21,13336.0,115.27,115.27,115.14,115.21,13336.0
2025-05-16 11:50:00,115.2,115.28,115.14,115.26,10337.0,115.2,115.28,115.14,115.26,10337.0
2025-05-16 11:55:00,115.25,115.29,115.22,115.24,8879.0,115.25,115.29,115.22,115.24,8879.0
2025-05-16 12:00:00,115.3,115.45,115.28,115.45,5215.0,115.3,115.45,115.28,115.45,5215.0
2025-05-16 12:05:00,115.42,115.46,115.35,115.39,6887.0,115.42,115.46,115.35,115.39,6887.0
2025-05-16 12:10:00,115.41,115.51,115.41,115.48,9016.0,115.41,115.51,115.41,115.48,9016.0
2025-05-16 12:15:00,115.48,115.48,115.35,115.41,5014.0,115.48,115.48,115.35,115.41,5014.0
2025-05-16 12:20:00,115.41,115.54,115.41,115.53,9186.0,115.41,115.54,115.41,115.53,9186.0
2025-05-16 12:25:00,115.53,115.64,115.52,115.64,6820.0,115.53,115.64,115.52,115.64,6820.0
2025-05-16 12:30:00,115.63,115.66,115.58,115.58,7798.0,115.63,115.66,115.58,115.58,7798.0
2025-05-16 12:35:00,115.57,115.61,115.54,115.59,8573.0,115.57,115.61,115.54,115.59,8573.0
2025-05-16 12:40:00,115.59,115.65,115.53,115.56,6741.0,115.59,115.65,115.53,115.56,6741.0
2025-05-16 12:45:00,115.53,115.54,115.45,115.48,6894.0,115.53,115.54,115.45,115.48,6894.0
2025-05-16 12:50:00,115.46,115.57,115.46,115.57,7988.0,115.46,115.57,115.46,115.57,7988.0
2025-05-16 12:55:00,115.57,115.61,115.51,115.59,4445.0,115.57,115.61,115.51,115.59,4445.0
2025-05-16 13:00:00,115.59,115.71,115.59,115.7,11292.0,115.59,115.71,115.59,115.7,11292.0
2025-05-16 13:05:00,115.68,115.73,115.67,115.67,5912.0,115.68,115.73,115.67,115.67,5912.0
2025-05-16 13:10:00,115.66,115.68,115.6,115.62,9204.0,115.66,115.68,115.6,115.62,9204.0
2025-05-16 13:15:00,115.61,115.67,115.6,115.66,6728.0,115.61,115.67,115.6,115.66,6728.0
2025-05-16 13:20:00,115.67,115.69,115.55,115.57,13457.0,115.67,115.69,115.55,115.57,13457.0
2025-05-16 13:25:00,115.56,115.58,115.49,115.49,13306.0,115.56,115.58,115.49,115.49,13306.0
2025-05-16 13:30:00,115.5,115.54,115.43,115.5,9266.0,115.5,115.54,115.43,115.5,9266.0
2025-05-16 13:35:00,115.5,115.63,115.5,115.59,12877.0,115.5,115.63,115.5,115.59,12877.0
2025-05-16 13:40:00,115.6,115.62,115.56,115.58,10527.0,115.6,115.62,115.56,115.58,10527.0
2025-05-16 13:45:00,115.57,115.6,115.51,115.56,16420.0,115.57,115.6,115.51,115.56,16420.0
2025-05-16 13:50:00,115.59,115.69,115.57,115.63,13750.0,115.59,115.69,115.57,115.63,13750.0
2025-05-16 13:55:00,115.62,115.64,115.55,115.58,12229.0,115.62,115.64,115.55,115.58,12229.0
2025-05-16 14:00:00,115.57,115.66,115.55,115.65,8915.0,115.57,115.66,115.55,115.65,8915.0
2025-05-16 14:05:00,115.64,115.82,115.62,115.74,21096.0,115.64,115.82,115.62,115.74,21096.0
2025-05-16 14:10:00,115.76,115.76,115.62,115.62,14073.0,115.76,115.76,115.62,115.62,14073.0
2025-05-16 14:15:00,115.67,115.71,115.64,115.65,9388.0,115.67,115.71,115.64,115.65,9388.0
2025-05-16 14:20:00,115.66,115.73,115.65,115.73,20133.0,115.66,115.73,115.65,115.73,20133.0
2025-05-16 14:25:00,115.72,115.77,115.71,115.72,10459.0,115.72,115.77,115.71,115.72,10459.0
2025-05-16 14:30:00,115.73,115.88,115.72,115.85,14632.0,115.73,115.88,115.72,115.85,14632.0
2025-05-16 14:35:00,115.85,115.86,115.78,115.81,8262.0,115.85,115.86,115.78,115.81,8262.0
2025-05-16 14:40:00,115.81,115.88,115.8,115.85,11484.0,115.81,115.88,115.8,115.85,11484.0
2025-05-16 14:45:00,115.87,115.89,115.79,115.81,10177.0,115.87,115.89,115.79,115.81,10177.0
2025-05-16 14:50:00,115.78,115.94,115.77,115.91,13154.0,115.78,115.94,115.77,115.91,13154.0
2025-05-16 14:55:00,115.92,115.98,115.91,115.93,36437.0,115.92,115.98,115.91,115.93,36437.0
2025-05-16 15:00:00,115.94,116.04,115.93,115.98,24017.0,115.94,116.04,115.93,115.98,24017.0
2025-05-16 15:05:00,115.97,116.05,115.93,116.02,14643.0,115.97,116.05,115.93,116.02,14643.0
2025-05-16 15:10:00,116.0,116.08,115.99,116.03,40014.0,116.0,116.08,115.99,116.03,40014.0
2025-05-16 15:15:00,116.03,116.05,115.98,116.02,14122.0,116.03,116.05,115.98,116.02,14122.0
2025-05-16 15:20:00,116.02,116.07,115.98,115.98,24937.0,116.02,116.07,115.98,115.98,24937.0
2025-05-16 15:25:00,116.0,116.0,115.94,115.99,15885.0,116.0,116.0,115.94,115.99,15885.0
2025-05-16 15:30:00,115.99,116.04,115.94,116.03,17935.0,115.99,116.04,115.94,116.03,17935.0
2025-05-16 15:35:00,116.04,116.15,116.02,116.12,14269.0,116.04,116.15,116.02,116.12,14269.0
2025-05-16 15:40:00,116.12,116.15,116.02,116.05,29106.0,116.12,116.15,116.02,116.05,29106.0
2025-05-16 15:45:00,116.06,116.11,116.0,116.09,23680.0,116.06,116.11,116.0,116.09,23680.0
2025-05-16 15:50:00,116.09,116.19,116.03,116.08,42858.0,116.09,116.19,116.03,116.08,42858.0
2025-05-16 15:55:00,116.09,116.3,116.03,116.25,150704.0,116.09,116.3,116.03,116.25,150704.0
2025-05-19 09:30:00,116.06,116.26,115.75,116.09,121317.0,116.06,116.26,115.75,116.09,121317.0
2025-05-19 09:35:00,116.09,116.28,115.78,115.96,27226.0,116.09,116.28,115.78,115.96,27226.0
2025-05-19 09:40:00,115.89,116.24,115.89,116.09,26234.0,115.89,116.24,115.89,116.09,26234.0
2025-05-19 09:45:00,116.11,116.31,116.04,116.11,20971.0,116.11,116.31,116.04,116.11,20971.0
2025-05-19 09:50:00,116.17,116.24,115.94,116.23,21965.0,116.17,116.24,115.94,116.23,21965.0
2025-05-19 09:55:00,116.22,116.24,115.95,115.98,23231.0,116.22,116.24,115.95,115.98,23231.0
2025-05-19 10:00:00,115.96,116.36,115.92,116.31,39720.0,115.96,116.36,115.92,116.31,39720.0
2025-05-19 10:05:00,116.31,116.5,116.29,116.35,11209.0,116.31,116.5,116.29,116.35,11209.0
2025-05-19 10:10:00,116.33,116.35,116.12,116.23,21473.0,116.33,116.35,116.12,116.23,21473.0
2025-05-19 10:15:00,116.25,116.28,116.13,116.24,21105.0,116.25,116.28,116.13,116.24,21105.0
2025-05-19 10:20:00,116.23,116.4,116.23,116.4,16728.0,116.23,116.4,116.23,116.4,16728.0
2025-05-19 10:25:00,116.37,116.64,116.37,116.62,29066.0,116.37,116.64,116.37,116.62,29066.0
2025-05-19 10:30:00,116.62,116.67,116.43,116.46,10584.0,116.62,116.67,116.43,116.46,10584.0
2025-05-19 10:35:00,116.48,116.55,116.44,116.54,6381.0,116.48,116.55,116.44,116.54,6381.0
2025-05-19 10:40:00,116.54,116.59,116.42,116.45,5697.0,116.54,116.59,116.42,116.45,5697.0
2025-05-19 10:45:00,116.43,116.5,116.43,116.47,9456.0,116.43,116.5,116.43,116.47,9456.0
2025-05-19 10:50:00,116.48,116.48,116.24,116.24,8193.0,116.48,116.48,116.24,116.24,8193.0
2025-05-19 10:55:00,116.23,116.25,116.15,116.16,8106.0,116.23,116.25,116.15,116.16,8106.0
2025-05-19 11:00:00,116.19,116.43,116.17,116.42,28533.0,116.19,116.43,116.17,116.42,28533.0
2025-05-19 11:05:00,116.42,116.55,116.4,116.49,7813.0,116.42,116.55,116.4,116.49,7813.0
2025-05-19 11:10:00,116.5,116.52,116.37,116.46,7420.0,116.5,116.52,116.37,116.46,7420.0
2025-05-19 11:15:00,116.46,116.52,116.43,116.46,11550.0,116.46,116.52,116.43,116.46,11550.0
2025-05-19 11:20:00,116.44,116.54,116.39,116.54,10242.0,116.44,116.54,116.39,116.54,10242.0
2025-05-19 11:25:00,116.55,116.67,116.53,116.65,7988.0,116.55,116.67,116.53,116.65,7988.0
2025-05-19 11:30:00,116.65,116.73,116.61,116.63,8609.0,116.65,116.73,116.61,116.63,8609.0
2025-05-19 11:35:00,116.64,116.66,116.49,116.52,14786.0,116.64,116.66,116.49,116.52,14786.0
2025-05-19 11:40:00,116.53,116.74,116.51,116.74,3539.0,116.53,116.74,116.51,116.74,3539.0
2025-05-19 11:45:00,116.73,116.82,116.73,116.79,7703.0,116.73,116.82,116.73,116.79,7703.0
2025-05-19 11:50:00,116.79,116.81,116.7,116.72,12649.0,116.79,116.81,116.7,116.72,12649.0
2025-05-19 11:55:00,116.71,116.75,116.61,116.61,8204.0,116.71,116.75,116.61,116.61,8204.0
2025-05-19 12:00:00,116.64,116.69,116.62,116.63,4352.0,116.64,116.69,116.62,116.63,4352.0
2025-05-19 12:05:00,116.66,116.8,116.63,116.76,6931.0,116.66,116.8,116.63,116.76,6931.0
2025-05-19 12:10:00,116.78,116.78,116.69,116.71,7572.0,116.78,116.78,116.69,116.71,7572.0
2025-05-19 12:15:00,116.71,116.76,116.69,116.76,18738.0,116.71,116.76,116.69,116.76,18738.0
2025-05-19 12:20:00,116.8,116.86,116.79,116.86,3734.0,116.8,116.86,116.79,116.86,3734.0
2025-05-19 12:25:00,116.83,116.88,116.73,116.73,7281.0,116.83,116.88,116.73,116.73,7281.0
2025-05-19 12:30:00,116.73,116.81,116.71,116.77,5686.0,116.73,116.81,116.71,116.77,5686.0
2025-05-19 12:35:00,116.79,116.85,116.74,116.74,5049.0,116.79,116.85,116.74,116.74,5049.0
2025-05-19 12:40:00,116.74,116.77,116.71,116.74,8658.0,116.74,116.77,116.71,116.74,8658.0
2025-05-19 12:45:00,116.78,116.88,116.77,116.87,3162.0,116.78,116.88,116.77,116.87,3162.0
2025-05-19 12:50:00,116.89,116.96,116.89,116.91,7084.0,116.89,116.96,116.89,116.91,7084.0
2025-05-19 12:55:00,116.93,116.95,116.88,116.94,3932.0,116.93,116.95,116.88,116.94,3932.0
2025-05-19 13:00:00,116.96,116.98,116.89,116.91,5725.0,116.96,116.98,116.89,116.91,5725.0
2025-05-19 13:05:00,116.9,116.93,116.84,116.89,5690.0,116.9,116.93,116.84,116.89,5690.0
2025-05-19 13:10:00,116.92,116.94,116.88,116.89,5736.0,116.92,116.94,116.88,116.89,5736.0
2025-05-19 13:15:00,116.87,116.93,116.81,116.89,4869.0,116.87,116.93,116.81,116.89,4869.0
2025-05-19 13:20:00,116.89,116.92,116.85,116.91,9894.0,116.89,116.92,116.85,116.91,9894.0
2025-05-19 13:25:00,116.94,116.99,116.92,116.98,4759.0,116.94,116.99,116.92,116.98,4759.0
2025-05-19 13:30:00,116.99,117.03,116.88,116.89,41424.0,116.99,117.03,116.88,116.89,41424.0
2025-05-19 13:35:00,116.91,116.96,116.86,116.9,6511.0,116.91,116.96,116.86,116.9,6511.0
2025-05-19 13:40:00,116.88,116.96,116.87,116.94,4465.0,116.88,116.96,116.87,116.94,4465.0
2025-05-19 13:45:00,116.94,116.99,116.93,116.97,3810.0,116.94,116.99,116.93,116.97,3810.0
2025-05-19 13:50:00,116.97,117.02,116.9,116.93,9065.0,116.97,117.02,116.9,116.93,9065.0
2025-05-19 13:55:00,116.9,116.93,116.86,116.86,3776.0,116.9,116.93,116.86,116.86,3776.0
2025-05-19 14:00:00,116.9,116.97,116.88,116.95,6468.0,116.9,116.97,116.88,116.95,6468.0
2025-05-19 14:05:00,116.97,116.99,116.9,116.93,5838.0,116.97,116.99,116.9,116.93,5838.0
2025-05-19 14:10:00,116.9,116.98,116.9,116.97,5218.0,116.9,116.98,116.9,116.97,5218.0
2025-05-19 14:15:00,116.97,116.97,116.9,116.94,11594.0,116.97,116.97,116.9,116.94,11594.0
2025-05-19 14:20:00,116.94,116.97,116.87,116.96,13146.0,116.94,116.97,116.87,116.96,13146.0
2025-05-19 14:25:00,116.97,117.01,116.96,117.0,5688.0,116.97,117.01,116.96,117.0,5688.0
2025-05-19 14:30:00,116.99,117.01,116.95,116.97,8902.0,116.99,117.01,116.95,116.97,8902.0
2025-05-19 14:35:00,116.97,117.0,116.93,116.94,5854.0,116.97,117.0,116.93,116.94,5854.0
2025-05-19 14:40:00,116.94,117.03,116.94,117.0,4993.0,116.94,117.03,116.94,117.0,4993.0
2025-05-19 14:45:00,116.99,117.02,116.96,116.98,7059.0,116.99,117.02,116.96,116.98,7059.0
2025-05-19 14:50:00,117.0,117.01,116.9,116.94,14941.0,117.0,117.01,116.9,116.94,14941.0
2025-05-19 14:55:00,116.94,117.0,116.93,117.0,7133.0,116.94,117.0,116.93,117.0,7133.0
2025-05-19 15:00:00,117.01,117.04,116.84,116.84,13734.0,117.01,117.04,116.84,116.84,13734.0
2025-05-19 15:05:00,116.82,116.87,116.77,116.83,8287.0,116.82,116.87,116.77,116.83,8287.0
2025-05-19 15:10:00,116.81,116.89,116.8,116.82,7714.0,116.81,116.89,116.8,116.82,7714.0
2025-05-19 15:15:00,116.82,116.82,116.73,116.77,7588.0,116.82,116.82,116.73,116.77,7588.0
2025-05-19 15:20:00,116.77,116.8,116.73,116.74,10842.0,116.77,116.8,116.73,116.74,10842.0
2025-05-19 15:25:00,116.73,116.81,116.73,116.81,10628.0,116.73,116.81,116.73,116.81,10628.0
2025-05-19 15:30:00,116.8,116.96,116.79,116.92,18621.0,116.8,116.96,116.79,116.92,18621.0
2025-05-19 15:35:00,116.9,116.93,116.83,116.93,15308.0,116.9,116.93,116.83,116.93,15308.0
2025-05-19 15:40:00,116.92,117.01,116.91,116.97,19105.0,116.92,117.01,116.91,116.97,19105.0
2025-05-19 15:45:00,116.97,117.02,116.93,116.97,27375.0,116.97,117.02,116.93,116.97,27375.0
2025-05-19 15:50:00,116.98,117.12,116.93,117.03,47894.0,116.98,117.12,116.93,117.03,47894.0
2025-05-19 15:55:00,117.04,117.07,116.92,117.01,110761.0,117.04,117.07,116.92,117.01,110761.0
2025-05-20 09:30:00,116.68,117.41,116.5,117.41,66709.0,116.68,117.41,116.5,117.41,66709.0
2025-05-20 09:35:00,117.38,117.6,117.28,117.42,18438.0,117.38,117.6,117.28,117.42,18438.0
2025-05-20 09:40:00,117.43,117.44,117.28,117.41,17403.0,117.43,117.44,117.28,117.41,17403.0
2025-05-20 09:45:00,117.41,117.58,117.37,117.48,41783.0,117.41,117.58,117.37,117.48,41783.0
2025-05-20 09:50:00,117.51,117.66,117.44,117.54,29721.0,117.51,117.66,117.44,117.54,29721.0
2025-05-20 09:55:00,117.57,117.83,117.56,117.79,25727.0,117.57,117.83,117.56,117.79,25727.0
2025-05-20 10:00:00,117.81,117.81,117.59,117.59,22313.0,117.81,117.81,117.59,117.59,22313.0
2025-05-20 10:05:00,117.61,117.78,117.56,117.6,20993.0,117.61,117.78,117.56,117.6,20993.0
2025-05-20 10:10:00,117.63,117.65,117.44,117.52,12399.0,117.63,117.65,117.44,117.52,12399.0
2025-05-20 10:15:00,117.53,117.57,117.3,117.34,18630.0,117.53,117.57,117.3,117.34,18630.0
2025-05-20 10:20:00,117.32,117.58,117.31,117.52,9519.0,117.32,117.58,117.31,117.52,9519.0
2025-05-20 10:25:00,117.53,117.61,117.41,117.42,23342.0,117.53,117.61,117.41,117.42,23342.0
2025-05-20 10:30:00,117.43,117.43,117.22,117.23,7653.0,117.43,117.43,117.22,117.23,7653.0
2025-05-20 10:35:00,117.23,117.38,117.2,117.38,10352.0,117.23,117.38,117.2,117.38,10352.0
2025-05-20 10:40:00,117.35,117.52,117.35,117.47,20756.0,117.35,117.52,117.35,117.47,20756.0
2025-05-20 10:45:00,117.47,117.54,117.46,117.52,9136.0,117.47,117.54,117.46,117.52,9136.0
2025-05-20 10:50:00,117.51,117.62,117.51,117.62,11706.0,117.51,117.62,117.51,117.62,11706.0
2025-05-20 10:55:00,117.6,117.6,117.45,117.51,9913.0,117.6,117.6,117.45,117.51,9913.0
2025-05-20 11:00:00,117.5,117.51,117.41,117.46,7649.0,117.5,117.51,117.41,117.46,7649.0
2025-05-20 11:05:00,117.46,117.46,117.32,117.43,10233.0,117.46,117.46,117.32,117.43,10233.0
2025-05-20 11:10:00,117.43,117.61,117.42,117.59,10724.0,117.43,117.61,117.42,117.59,10724.0
2025-05-20 11:15:00,117.57,117.62,117.53,117.55,12106.0,117.57,117.62,117.53,117.55,12106.0
2025-05-20 11:20:00,117.53,117.53,117.42,117.48,7151.0,117.53,117.53,117.42,117.48,7151.0
2025-05-20 11:25:00,117.47,117.57,117.37,117.37,9917.0,117.47,117.57,117.37,117.37,9917.0
2025-05-20 11:30:00,117.4,117.4,117.27,117.27,6928.0,117.4,117.4,117.27,117.27,6928.0
2025-05-20 11:35:00,117.31,117.34,117.24,117.32,6214.0,117.31,117.34,117.24,117.32,6214.0
2025-05-20 11:40:00,117.24,117.31,117.24,117.31,4379.0,117.24,117.31,117.24,117.31,4379.0
2025-05-20 11:45:00,117.29,117.29,117.2,117.21,4591.0,117.29,117.29,117.2,117.21,4591.0
2025-05-20 11:50:00,117.21,117.34,117.2,117.34,6213.0,117.21,117.34,117.2,117.34,6213.0
2025-05-20 11:55:00,117.33,117.38,117.33,117.35,6970.0,117.33,117.38,117.33,117.35,6970.0
2025-05-20 12:00:00,117.33,117.34,117.17,117.23,12378.0,117.33,117.34,117.17,117.23,12378.0
2025-05-20 12:05:00,117.24,117.25,117.17,117.19,8848.0,117.24,117.25,117.17,117.19,8848.0
2025-05-20 12:10:00,117.17,117.18,117.1,117.12,7537.0,117.17,117.18,117.1,117.12,7537.0
2025-05-20 12:15:00,117.13,117.13,117.03,117.06,26504.0,117.13,117.13,117.03,117.06,26504.0
2025-05-20 12:20:00,117.07,117.13,117.04,117.07,13770.0,117.07,117.13,117.04,117.07,13770.0
2025-05-20 12:25:00,117.08,117.12,117.0,117.12,5626.0,117.08,117.12,117.0,117.12,5626.0
2025-05-20 12:30:00,117.12,117.22,117.12,117.21,4976.0,117.12,117.22,117.12,117.21,4976.0
2025-05-20 12:35:00,117.2,117.24,117.14,117.24,5063.0,117.2,117.24,117.14,117.24,5063.0
2025-05-20 12:40:00,117.23,117.25,117.16,117.25,4825.0,117.23,117.25,117.16,117.25,4825.0
2025-05-20 12:45:00,117.26,117.4,117.26,117.34,18432.0,117.26,117.4,117.26,117.34,18432.0
2025-05-20 12:50:00,117.33,117.38,117.29,117.38,11303.0,117.33,117.38,117.29,117.38,11303.0
2025-05-20 12:55:00,117.4,117.43,117.37,117.39,5939.0,117.4,117.43,117.37,117.39,5939.0
2025-05-20 13:00:00,117.39,117.5,117.38,117.5,15429.0,117.39,117.5,117.38,117.5,15429.0
2025-05-20 13:05:00,117.47,117.5,117.43,117.48,10644.0,117.47,117.5,117.43,117.48,10644.0
2025-05-20 13:10:00,117.51,117.57,117.51,117.53,28733.0,117.51,117.57,117.51,117.53,28733.0
2025-05-20 13:15:00,117.55,117.62,117.53,117.59,46757.0,117.55,117.62,117.53,117.59,46757.0
2025-05-20 13:20:00,117.6,117.63,117.48,117.51,25837.0,117.6,117.63,117.48,117.51,25837.0
2025-05-20 13:25:00,117.51,117.55,117.49,117.51,21767.0,117.51,117.55,117.49,117.51,21767.0
2025-05-20 13:30:00,117.54,117.7,117.5,117.67,29539.0,117.54,117.7,117.5,117.67,29539.0
2025-05-20 13:35:00,117.66,117.69,117.58,117.69,5636.0,117.66,117.69,117.58,117.69,5636.0
2025-05-20 13:40:00,117.69,117.7,117.57,117.7,26024.0,117.69,117.7,117.57,117.7,26024.0
2025-05-20 13:45:00,117.69,117.69,117.55,117.62,53941.0,117.69,117.69,117.55,117.62,53941.0
2025-05-20 13:50:00,117.6,117.74,117.58,117.74,19031.0,117.6,117.74,117.58,117.74,19031.0
2025-05-20 13:55:00,117.72,117.79,117.71,117.72,8476.0,117.72,117.79,117.71,117.72,8476.0
2025-05-20 14:00:00,117.73,117.73,117.63,117.64,5909.0,117.73,117.73,117.63,117.64,5909.0
2025-05-20 14:05:00,117.66,117.69,117.62,117.69,3823.0,117.66,117.69,117.62,117.69,3823.0
2025-05-20 14:10:00,117.7,117.72,117.62,117.72,9079.0,117.7,117.72,117.62,117.72,9079.0
2025-05-20 14:15:00,117.69,117.73,117.67,117.69,6779.0,117.69,117.73,117.67,117.69,6779.0
2025-05-20 14:20:00,117.71,117.72,117.65,117.71,6929.0,117.71,117.72,117.65,117.71,6929.0
2025-05-20 14:25:00,117.74,117.77,117.51,117.52,14109.0,117.74,117.77,117.51,117.52,14109.0
2025-05-20 14:30:00,117.54,117.57,117.46,117.51,7643.0,117.54,117.57,117.46,117.51,7643.0
2025-05-20 14:35:00,117.51,117.6,117.49,117.59,18859.0,117.51,117.6,117.49,117.59,18859.0
2025-05-20 14:40:00,117.56,117.57,117.49,117.5,23356.0,117.56,117.57,117.49,117.5,23356.0
2025-05-20 14:45:00,117.54,117.68,117.54,117.62,6990.0,117.54,117.68,117.54,117.62,6990.0
2025-05-20 14:50:00,117.63,117.67,117.52,117.54,6302.0,117.63,117.67,117.52,117.54,6302.0
2025-05-20 14:55:00,117.56,117.6,117.52,117.55,7819.0,117.56,117.6,117.52,117.55,7819.0
2025-05-20 15:00:00,117.54,117.54,117.43,117.48,9509.0,117.54,117.54,117.43,117.48,9509.0
2025-05-20 15:05:00,117.49,117.61,117.49,117.6,7168.0,117.49,117.61,117.49,117.6,7168.0
2025-05-20 15:10:00,117.61,117.62,117.55,117.58,14375.0,117.61,117.62,117.55,117.58,14375.0
2025-05-20 15:15:00,117.58,117.63,117.56,117.6,8356.0,117.58,117.63,117.56,117.6,8356.0
2025-05-20 15:20:00,117.6,117.6,117.51,117.51,12060.0,117.6,117.6,117.51,117.51,12060.0
2025-05-20 15:25:00,117.51,117.52,117.43,117.44,11808.0,117.51,117.52,117.43,117.44,11808.0
2025-05-20 15:30:00,117.44,117.55,117.42,117.55,16036.0,117.44,117.55,117.42,117.55,16036.0
2025-05-20 15:35:00,117.55,117.59,117.47,117.52,16073.0,117.55,117.59,117.47,117.52,16073.0
2025-05-20 15:40:00,117.54,117.58,117.48,117.48,22688.0,117.54,117.58,117.48,117.48,22688.0
2025-05-20 15:45:00,117.47,117.59,117.44,117.44,27334.0,117.47,117.59,117.44,117.44,27334.0
2025-05-20 15:50:00,117.42,117.51,117.31,117.33,44999.0,117.42,117.51,117.31,117.33,44999.0
2025-05-20 15:55:00,117.33,117.36,117.23,117.31,179967.0,117.33,117.36,117.23,117.31,179967.0
2025-05-21 09:30:00,117.3,117.43,117.0,117.38,85206.0,117.3,117.43,117.0,117.38,85206.0
2025-05-21 09:35:00,117.35,117.64,117.29,117.51,20488.0,117.35,117.64,117.29,117.51,20488.0
2025-05-21 09:40:00,117.51,117.65,117.44,117.48,16703.0,117.51,117.65,117.44,117.48,16703.0
2025-05-21 09:45:00,117.48,117.58,117.33,117.47,12887.0,117.48,117.58,117.33,117.47,12887.0
2025-05-21 09:50:00,117.42,117.46,117.22,117.43,17269.0,117.42,117.46,117.22,117.43,17269.0
2025-05-21 09:55:00,117.41,117.46,117.34,117.43,11366.0,117.41,117.46,117.34,117.43,11366.0
2025-05-21 10:00:00,117.43,117.43,117.19,117.3,47000.0,117.43,117.43,117.19,117.3,47000.0
2025-05-21 10:05:00,117.3,117.34,117.06,117.07,17924.0,117.3,117.34,117.06,117.07,17924.0
2025-05-21 10:10:00,117.08,117.22,117.0,117.2,18844.0,117.08,117.22,117.0,117.2,18844.0
2025-05-21 10:15:00,117.18,117.28,117.18,117.25,20788.0,117.18,117.28,117.18,117.25,20788.0
2025-05-21 10:20:00,117.23,117.33,117.2,117.27,8105.0,117.23,117.33,117.2,117.27,8105.0
2025-05-21 10:25:00,117.27,117.3,117.03,117.05,8851.0,117.27,117.3,117.03,117.05,8851.0
2025-05-21 10:30:00,117.06,117.07,116.88,117.0,12152.0,117.06,117.07,116.88,117.0,12152.0
2025-05-21 10:35:00,117.0,117.22,116.97,117.2,11379.0,117.0,117.22,116.97,117.2,11379.0
2025-05-21 10:40:00,117.22,117.24,116.98,117.0,7491.0,117.22,117.24,116.98,117.0,7491.0
2025-05-21 10:45:00,116.97,116.97,116.74,116.94,16499.0,116.97,116.97,116.74,116.94,16499.0
2025-05-21 10:50:00,116.93,116.93,116.76,116.93,9722.0,116.93,116.93,116.76,116.93,9722.0
2025-05-21 10:55:00,116.91,117.03,116.81,116.81,14727.0,116.91,117.03,116.81,116.81,14727.0
2025-05-21 11:00:00,116.83,116.9,116.76,116.82,23142.0,116.83,116.9,116.76,116.82,23142.0
2025-05-21 11:05:00,116.86,117.09,116.82,117.05,13585.0,116.86,117.09,116.82,117.05,13585.0
2025-05-21 11:10:00,117.01,117.23,117.0,117.19,6849.0,117.01,117.23,117.0,117.19,6849.0
2025-05-21 11:15:00,117.21,117.27,117.19,117.27,10420.0,117.21,117.27,117.19,117.27,10420.0
2025-05-21 11:20:00,117.3,117.33,117.2,117.25,9753.0,117.3,117.33,117.2,117.25,9753.0
2025-05-21 11:25:00,117.26,117.26,117.06,117.1,10478.0,117.26,117.26,117.06,117.1,10478.0
2025-05-21 11:30:00,117.09,117.11,116.87,116.88,6864.0,117.09,117.11,116.87,116.88,6864.0
2025-05-21 11:35:00,116.91,117.03,116.91,117.01,7209.0,116.91,117.03,116.91,117.01,7209.0
2025-05-21 11:40:00,117.0,117.08,116.9,116.9,10678.0,117.0,117.08,116.9,116.9,10678.0
2025-05-21 11:45:00,116.87,116.9,116.82,116.84,5238.0,116.87,116.9,116.82,116.84,5238.0
2025-05-21 11:50:00,116.82,116.94,116.8,116.93,6021.0,116.82,116.94,116.8,116.93,6021.0
2025-05-21 11:55:00,116.94,116.97,116.74,116.78,8929.0,116.94,116.97,116.74,116.78,8929.0
2025-05-21 12:00:00,116.79,116.79,116.62,116.7,8390.0,116.79,116.79,116.62,116.7,8390.0
2025-05-21 12:05:00,116.7,116.8,116.68,116.73,7039.0,116.7,116.8,116.68,116.73,7039.0
2025-05-21 12:10:00,116.72,116.75,116.65,116.68,4165.0,116.72,116.75,116.65,116.68,4165.0
2025-05-21 12:15:00,116.68,116.78,116.67,116.78,6104.0,116.68,116.78,116.67,116.78,6104.0
2025-05-21 12:20:00,116.75,116.78,116.7,116.71,5443.0,116.75,116.78,116.7,116.71,5443.0
2025-05-21 12:25:00,116.69,116.73,116.6,116.64,8317.0,116.69,116.73,116.6,116.64,8317.0
2025-05-21 12:30:00,116.7,116.78,116.7,116.76,10821.0,116.7,116.78,116.7,116.76,10821.0
2025-05-21 12:35:00,116.77,116.81,116.74,116.78,8879.0,116.77,116.81,116.74,116.78,8879.0
2025-05-21 12:40:00,116.78,116.78,116.73,116.73,7271.0,116.78,116.78,116.73,116.73,7271.0
2025-05-21 12:45:00,116.73,116.79,116.71,116.75,7700.0,116.73,116.79,116.71,116.75,7700.0
2025-05-21 12:50:00,116.76,116.86,116.76,116.8,3175.0,116.76,116.86,116.76,116.8,3175.0
2025-05-21 12:55:00,116.83,116.87,116.78,116.78,14888.0,116.83,116.87,116.78,116.78,14888.0
2025-05-21 13:00:00,116.8,116.91,116.75,116.9,8023.0,116.8,116.91,116.75,116.9,8023.0
2025-05-21 13:05:00,116.92,116.95,116.86,116.88,2823.0,116.92,116.95,116.86,116.88,2823.0
2025-05-21 13:10:00,116.86,116.89,116.81,116.84,4942.0,116.86,116.89,116.81,116.84,4942.0
2025-05-21 13:15:00,116.86,116.87,116.71,116.78,19608.0,116.86,116.87,116.71,116.78,19608.0
2025-05-21 13:20:00,116.76,116.85,116.75,116.81,7220.0,116.76,116.85,116.75,116.81,7220.0
2025-05-21 13:25:00,116.81,117.03,116.75,117.03,124343.0,116.81,117.03,116.75,117.03,124343.0
2025-05-21 13:30:00,117.01,117.02,116.86,116.86,10207.0,117.01,117.02,116.86,116.86,10207.0
2025-05-21 13:35:00,116.91,117.03,116.88,116.98,6908.0,116.91,117.03,116.88,116.98,6908.0
2025-05-21 13:40:00,116.98,116.99,116.74,116.74,5928.0,116.98,116.99,116.74,116.74,5928.0
2025-05-21 13:45:00,116.75,116.78,116.68,116.68,7400.0,116.75,116.78,116.68,116.68,7400.0
2025-05-21 13:50:00,116.68,116.81,116.66,116.74,5860.0,116.68,116.81,116.66,116.74,5860.0
2025-05-21 13:55:00,116.79,116.85,116.71,116.71,3901.0,116.79,116.85,116.71,116.71,3901.0
2025-05-21 14:00:00,116.7,116.72,116.6,116.67,30410.0,116.7,116.72,116.6,116.67,30410.0
2025-05-21 14:05:00,116.65,116.7,116.55,116.56,9684.0,116.65,116.7,116.55,116.56,9684.0
2025-05-21 14:10:00,116.54,116.56,116.45,116.52,8588.0,116.54,116.56,116.45,116.52,8588.0
2025-05-21 14:15:00,116.56,116.59,116.39,116.41,6667.0,116.56,116.59,116.39,116.41,6667.0
2025-05-21 14:20:00,116.41,116.42,116.34,116.4,9818.0,116.41,116.42,116.34,116.4,9818.0
2025-05-21 14:25:00,116.41,116.45,116.31,116.36,6726.0,116.41,116.45,116.31,116.36,6726.0
2025-05-21 14:30:00,116.34,116.39,116.25,116.3,9455.0,116.34,116.39,116.25,116.3,9455.0
2025-05-21 14:35:00,116.32,116.41,116.31,116.33,6934.0,116.32,116.41,116.31,116.33,6934.0
2025-05-21 14:40:00,116.33,116.33,116.21,116.22,4873.0,116.33,116.33,116.21,116.22,4873.0
2025-05-21 14:45:00,116.22,116.24,116.08,116.11,10114.0,116.22,116.24,116.08,116.11,10114.0
2025-05-21 14:50:00,116.11,116.2,116.08,116.18,10382.0,116.11,116.2,116.08,116.18,10382.0
2025-05-21 14:55:00,116.17,116.2,116.13,116.15,20037.0,116.17,116.2,116.13,116.15,20037.0
2025-05-21 15:00:00,116.15,116.2,116.06,116.19,17417.0,116.15,116.2,116.06,116.19,17417.0
2025-05-21 15:05:00,116.18,116.25,116.14,116.24,17340.0,116.18,116.25,116.14,116.24,17340.0
2025-05-21 15:10:00,116.23,116.46,116.21,116.4,15615.0,116.23,116.46,116.21,116.4,15615.0
2025-05-21 15:15:00,116.4,116.5,116.38,116.5,12834.0,116.4,116.5,116.38,116.5,12834.0
2025-05-21 15:20:00,116.5,116.51,116.36,116.39,15243.0,116.5,116.51,116.36,116.39,15243.0
2025-05-21 15:25:00,116.38,116.43,116.34,116.36,13261.0,116.38,116.43,116.34,116.36,13261.0
2025-05-21 15:30:00,116.36,116.6,116.35,116.6,20861.0,116.36,116.6,116.35,116.6,20861.0
2025-05-21 15:35:00,116.57,116.64,116.53,116.63,12545.0,116.57,116.64,116.53,116.63,12545.0
2025-05-21 15:40:00,116.63,116.69,116.58,116.69,15465.0,116.63,116.69,116.58,116.69,15465.0
2025-05-21 15:45:00,116.69,116.81,116.62,116.63,24374.0,116.69,116.81,116.62,116.63,24374.0
2025-05-21 15:50:00,116.63,116.64,116.47,116.49,31336.0,116.63,116.64,116.47,116.49,31336.0
2025-05-21 15:55:00,116.51,116.55,116.43,116.43,119065.0,116.51,116.55,116.43,116.43,119065.0
2025-05-22 09:30:00,116.6,116.69,116.01,116.5,106972.0,116.6,116.69,116.01,116.5,106972.0
2025-05-22 09:35:00,116.4,116.4,116.09,116.11,51366.0,116.4,116.4,116.09,116.11,51366.0
2025-05-22 09:40:00,116.15,116.34,116.06,116.23,24432.0,116.15,116.34,116.06,116.23,24432.0
2025-05-22 09:45:00,116.2,116.2,115.84,115.84,46615.0,116.2,116.2,115.84,115.84,46615.0
2025-05-22 09:50:00,115.85,115.91,115.37,115.41,55077.0,115.85,115.91,115.37,115.41,55077.0
2025-05-22 09:55:00,115.45,115.49,115.19,115.37,20081.0,115.45,115.49,115.19,115.37,20081.0
2025-05-22 10:00:00,115.41,115.54,115.37,115.46,24391.0,115.41,115.54,115.37,115.46,24391.0
2025-05-22 10:05:00,115.45,115.46,115.11,115.33,47816.0,115.45,115.46,115.11,115.33,47816.0
2025-05-22 10:10:00,115.36,115.54,115.28,115.41,25214.0,115.36,115.54,115.28,115.41,25214.0
2025-05-22 10:15:00,115.38,115.52,115.31,115.45,35270.0,115.38,115.52,115.31,115.45,35270.0
2025-05-22 10:20:00,115.46,115.53,115.37,115.42,30684.0,115.46,115.53,115.37,115.42,30684.0
2025-05-22 10:25:00,115.42,115.47,115.24,115.33,44977.0,115.42,115.47,115.24,115.33,44977.0
2025-05-22 10:30:00,115.35,115.37,115.05,115.05,52423.0,115.35,115.37,115.05,115.05,52423.0
2025-05-22 10:35:00,115.06,115.06,114.79,114.92,26751.0,115.06,115.06,114.79,114.92,26751.0
2025-05-22 10:40:00,114.92,115.16,114.89,115.07,19296.0,114.92,115.16,114.89,115.07,19296.0
2025-05-22 10:45:00,115.06,115.2,115.0,115.12,12010.0,115.06,115.2,115.0,115.12,12010.0
2025-05-22 10:50:00,115.13,115.39,115.11,115.37,10329.0,115.13,115.39,115.11,115.37,10329.0
2025-05-22 10:55:00,115.35,115.58,115.34,115.51,15093.0,115.35,115.58,115.34,115.51,15093.0
2025-05-22 11:00:00,115.52,115.77,115.49,115.61,89111.0,115.52,115.77,115.49,115.61,89111.0
2025-05-22 11:05:00,115.61,115.67,115.42,115.44,14724.0,115.61,115.67,115.42,115.44,14724.0
2025-05-22 11:10:00,115.44,115.6,115.4,115.55,18806.0,115.44,115.6,115.4,115.55,18806.0
2025-05-22 11:15:00,115.56,115.72,115.54,115.72,21051.0,115.56,115.72,115.54,115.72,21051.0
2025-05-22 11:20:00,115.69,115.7,115.5,115.62,30978.0,115.69,115.7,115.5,115.62,30978.0
2025-05-22 11:25:00,115.62,115.73,115.53,115.64,18590.0,115.62,115.73,115.53,115.64,18590.0
2025-05-22 11:30:00,115.64,115.75,115.54,115.74,17672.0,115.64,115.75,115.54,115.74,17672.0
2025-05-22 11:35:00,115.77,116.01,115.75,115.96,17915.0,115.77,116.01,115.75,115.96,17915.0
2025-05-22 11:40:00,115.98,116.1,115.95,116.0,18978.0,115.98,116.1,115.95,116.0,18978.0
2025-05-22 11:45:00,116.0,116.27,115.99,116.22,22825.0,116.0,116.27,115.99,116.22,22825.0
2025-05-22 11:50:00,116.22,116.36,116.2,116.23,8113.0,116.22,116.36,116.2,116.23,8113.0
2025-05-22 11:55:00,116.26,116.29,116.07,116.08,12946.0,116.26,116.29,116.07,116.08,12946.0
2025-05-22 12:00:00,116.11,116.18,116.01,116.07,10320.0,116.11,116.18,116.01,116.07,10320.0
2025-05-22 12:05:00,116.08,116.11,115.91,115.92,21967.0,116.08,116.11,115.91,115.92,21967.0
2025-05-22 12:10:00,115.96,115.98,115.86,115.95,11650.0,115.96,115.98,115.86,115.95,11650.0
2025-05-22 12:15:00,115.95,116.14,115.95,116.0,8762.0,115.95,116.14,115.95,116.0,8762.0
2025-05-22 12:20:00,116.0,116.08,115.94,115.94,12345.0,116.0,116.08,115.94,115.94,12345.0
2025-05-22 12:25:00,115.94,116.01,115.76,115.88,28808.0,115.94,116.01,115.76,115.88,28808.0
2025-05-22 12:30:00,115.88,115.88,115.71,115.84,9837.0,115.88,115.88,115.71,115.84,9837.0
2025-05-22 12:35:00,115.81,115.91,115.81,115.84,16037.0,115.81,115.91,115.81,115.84,16037.0
2025-05-22 12:40:00,115.84,115.88,115.77,115.84,18279.0,115.84,115.88,115.77,115.84,18279.0
2025-05-22 12:45:00,115.82,115.91,115.78,115.78,8825.0,115.82,115.91,115.78,115.78,8825.0
2025-05-22 12:50:00,115.76,115.77,115.65,115.67,9855.0,115.76,115.77,115.65,115.67,9855.0
2025-05-22 12:55:00,115.66,115.74,115.62,115.63,14989.0,115.66,115.74,115.62,115.63,14989.0
2025-05-22 13:00:00,115.62,115.67,115.48,115.49,7556.0,115.62,115.67,115.48,115.49,7556.0
2025-05-22 13:05:00,115.49,115.72,115.49,115.63,11102.0,115.49,115.72,115.49,115.63,11102.0
2025-05-22 13:10:00,115.63,115.72,115.61,115.68,9860.0,115.63,115.72,115.61,115.68,9860.0
2025-05-22 13:15:00,115.68,115.82,115.65,115.82,11231.0,115.68,115.82,115.65,115.82,11231.0
2025-05-22 13:20:00,115.8,115.97,115.8,115.95,11627.0,115.8,115.97,115.8,115.95,11627.0
2025-05-22 13:25:00,115.97,116.17,115.97,116.11,10313.0,115.97,116.17,115.97,116.11,10313.0
2025-05-22 13:30:00,116.08,116.17,116.03,116.14,14812.0,116.08,116.17,116.03,116.14,14812.0
2025-05-22 13:35:00,116.15,116.16,116.06,116.08,7750.0,116.15,116.16,116.06,116.08,7750.0
2025-05-22 13:40:00,116.1,116.1,116.0,116.04,7622.0,116.1,116.1,116.0,116.04,7622.0
2025-05-22 13:45:00,116.06,116.12,116.02,116.04,7817.0,116.06,116.12,116.02,116.04,7817.0
2025-05-22 13:50:00,116.04,116.16,116.03,116.12,21259.0,116.04,116.16,116.03,116.12,21259.0
2025-05-22 13:55:00,116.13,116.16,115.93,115.94,14656.0,116.13,116.16,115.93,115.94,14656.0
2025-05-22 14:00:00,115.94,116.09,115.92,116.05,15208.0,115.94,116.09,115.92,116.05,15208.0
2025-05-22 14:05:00,116.06,116.06,115.93,115.98,15024.0,116.06,116.06,115.93,115.98,15024.0
2025-05-22 14:10:00,115.98,116.07,115.93,116.04,24091.0,115.98,116.07,115.93,116.04,24091.0
2025-05-22 14:15:00,116.03,116.06,116.02,116.02,9579.0,116.03,116.06,116.02,116.02,9579.0
2025-05-22 14:20:00,116.03,116.12,116.0,116.1,20542.0,116.03,116.12,116.0,116.1,20542.0
2025-05-22 14:25:00,116.1,116.16,116.06,116.06,10318.0,116.1,116.16,116.06,116.06,10318.0
2025-05-22 14:30:00,116.07,116.12,116.0,116.04,12178.0,116.07,116.12,116.0,116.04,12178.0
2025-05-22 14:35:00,116.04,116.04,115.93,115.96,11318.0,116.04,116.04,115.93,115.96,11318.0
2025-05-22 14:40:00,115.96,115.97,115.9,115.95,5865.0,115.96,115.97,115.9,115.95,5865.0
2025-05-22 14:45:00,115.95,116.02,115.85,115.87,12961.0,115.95,116.02,115.85,115.87,12961.0
2025-05-22 14:50:00,115.87,115.96,115.84,115.9,17872.0,115.87,115.96,115.84,115.9,17872.0
2025-05-22 14:55:00,115.91,116.07,115.91,116.04,26361.0,115.91,116.07,115.91,116.04,26361.0
2025-05-22 15:00:00,116.04,116.11,115.99,116.03,15035.0,116.04,116.11,115.99,116.03,15035.0
2025-05-22 15:05:00,116.0,116.06,115.96,116.04,11441.0,116.0,116.06,115.96,116.04,11441.0
2025-05-22 15:10:00,116.04,116.12,116.03,116.11,10739.0,116.04,116.12,116.03,116.11,10739.0
2025-05-22 15:15:00,116.11,116.19,116.1,116.19,37835.0,116.11,116.19,116.1,116.19,37835.0
2025-05-22 15:20:00,116.19,116.22,116.1,116.15,25962.0,116.19,116.22,116.1,116.15,25962.0
2025-05-22 15:25:00,116.15,116.29,116.14,116.26,28222.0,116.15,116.29,116.14,116.26,28222.0
2025-05-22 15:30:00,116.28,116.28,115.99,115.99,20283.0,116.28,116.28,115.99,115.99,20283.0
2025-05-22 15:35:00,116.01,116.05,115.9,116.01,36927.0,116.01,116.05,115.9,116.01,36927.0
2025-05-22 15:40:00,116.01,116.06,115.96,116.04,27531.0,116.01,116.06,115.96,116.04,27531.0
2025-05-22 15:45:00,116.02,116.09,115.95,116.03,34508.0,116.02,116.09,115.95,116.03,34508.0
2025-05-22 15:50:00,116.03,116.08,115.74,115.75,54900.0,116.03,116.08,115.74,115.75,54900.0
2025-05-22 15:55:00,115.74,115.74,115.5,115.58,216599.0,115.74,115.74,115.5,115.58,216599.0
2025-05-23 09:30:00,116.72,116.98,115.72,115.92,95621.0,116.72,116.98,115.72,115.92,95621.0
2025-05-23 09:35:00,115.91,115.91,115.15,115.15,17823.0,115.91,115.91,115.15,115.15,17823.0
2025-05-23 09:40:00,115.16,115.29,114.99,115.16,13394.0,115.16,115.29,114.99,115.16,13394.0
2025-05-23 09:45:00,115.16,115.4,115.01,115.33,28148.0,115.16,115.4,115.01,115.33,28148.0
2025-05-23 09:50:00,115.33,115.4,115.15,115.28,20391.0,115.33,115.4,115.15,115.28,20391.0
2025-05-23 09:55:00,115.2,115.24,114.9,115.2,42159.0,115.2,115.24,114.9,115.2,42159.0
2025-05-23 10:00:00,115.16,115.4,115.02,115.4,30263.0,115.16,115.4,115.02,115.4,30263.0
2025-05-23 10:05:00,115.4,115.46,115.19,115.19,33027.0,115.4,115.46,115.19,115.19,33027.0
2025-05-23 10:10:00,115.11,115.29,115.04,115.23,18624.0,115.11,115.29,115.04,115.23,18624.0
2025-05-23 10:15:00,115.2,115.3,115.13,115.17,18835.0,115.2,115.3,115.13,115.17,18835.0
2025-05-23 10:20:00,115.2,115.3,115.1,115.1,25754.0,115.2,115.3,115.1,115.1,25754.0
2025-05-23 10:25:00,115.12,115.16,115.0,115.04,13264.0,115.12,115.16,115.0,115.04,13264.0
2025-05-23 10:30:00,115.1,115.16,115.06,115.15,13680.0,115.1,115.16,115.06,115.15,13680.0
2025-05-23 10:35:00,115.13,115.15,114.95,115.08,17688.0,115.13,115.15,114.95,115.08,17688.0
2025-05-23 10:40:00,115.1,115.28,115.07,115.25,15933.0,115.1,115.28,115.07,115.25,15933.0
2025-05-23 10:45:00,115.25,115.25,115.08,115.09,16319.0,115.25,115.25,115.08,115.09,16319.0
2025-05-23 10:50:00,115.08,115.08,114.86,114.98,18813.0,115.08,115.08,114.86,114.98,18813.0
2025-05-23 10:55:00,115.01,115.21,115.01,115.21,5394.0,115.01,115.21,115.01,115.21,5394.0
2025-05-23 11:00:00,115.21,115.25,115.14,115.2,6784.0,115.21,115.25,115.14,115.2,6784.0
2025-05-23 11:05:00,115.21,115.37,115.1,115.37,14137.0,115.21,115.37,115.1,115.37,14137.0
2025-05-23 11:10:00,115.4,115.42,115.32,115.4,9386.0,115.4,115.42,115.32,115.4,9386.0
2025-05-23 11:15:00,115.42,115.53,115.42,115.5,14860.0,115.42,115.53,115.42,115.5,14860.0
2025-05-23 11:20:00,115.52,115.6,115.42,115.46,16420.0,115.52,115.6,115.42,115.46,16420.0
2025-05-23 11:25:00,115.44,115.48,115.33,115.38,14675.0,115.44,115.48,115.33,115.38,14675.0
2025-05-23 11:30:00,115.4,115.56,115.37,115.56,6441.0,115.4,115.56,115.37,115.56,6441.0
2025-05-23 11:35:00,115.57,115.68,115.57,115.64,13528.0,115.57,115.68,115.57,115.64,13528.0
2025-05-23 11:40:00,115.66,115.71,115.62,115.71,11434.0,115.66,115.71,115.62,115.71,11434.0
2025-05-23 11:45:00,115.71,115.88,115.71,115.84,14329.0,115.71,115.88,115.71,115.84,14329.0
2025-05-23 11:50:00,115.83,115.86,115.61,115.68,8245.0,115.83,115.86,115.61,115.68,8245.0
2025-05-23 11:55:00,115.67,115.76,115.61,115.75,5007.0,115.67,115.76,115.61,115.75,5007.0
2025-05-23 12:00:00,115.74,115.78,115.69,115.71,10218.0,115.74,115.78,115.69,115.71,10218.0
2025-05-23 12:05:00,115.7,115.7,115.55,115.56,9844.0,115.7,115.7,115.55,115.56,9844.0
2025-05-23 12:10:00,115.56,115.63,115.56,115.61,6469.0,115.56,115.63,115.56,115.61,6469.0
2025-05-23 12:15:00,115.63,115.7,115.61,115.63,6656.0,115.63,115.7,115.61,115.63,6656.0
2025-05-23 12:20:00,115.66,115.85,115.65,115.82,6583.0,115.66,115.85,115.65,115.82,6583.0
2025-05-23 12:25:00,115.85,115.92,115.84,115.88,8748.0,115.85,115.92,115.84,115.88,8748.0
2025-05-23 12:30:00,115.86,115.91,115.79,115.85,10644.0,115.86,115.91,115.79,115.85,10644.0
2025-05-23 12:35:00,115.85,116.0,115.84,115.93,8160.0,115.85,116.0,115.84,115.93,8160.0
2025-05-23 12:40:00,115.92,115.93,115.81,115.81,5775.0,115.92,115.93,115.81,115.81,5775.0
2025-05-23 12:45:00,115.81,115.84,115.79,115.84,7024.0,115.81,115.84,115.79,115.84,7024.0
2025-05-23 12:50:00,115.84,115.93,115.82,115.91,8041.0,115.84,115.93,115.82,115.91,8041.0
2025-05-23 12:55:00,115.93,115.94,115.8,115.88,11888.0,115.93,115.94,115.8,115.88,11888.0
2025-05-23 13:00:00,115.88,115.93,115.83,115.89,5718.0,115.88,115.93,115.83,115.89,5718.0
2025-05-23 13:05:00,115.87,115.91,115.81,115.83,6145.0,115.87,115.91,115.81,115.83,6145.0
2025-05-23 13:10:00,115.85,115.98,115.85,115.92,7114.0,115.85,115.98,115.85,115.92,7114.0
2025-05-23 13:15:00,115.97,115.97,115.9,115.94,8234.0,115.97,115.97,115.9,115.94,8234.0
2025-05-23 13:20:00,115.96,116.07,115.93,116.05,18283.0,115.96,116.07,115.93,116.05,18283.0
2025-05-23 13:25:00,116.07,116.13,116.06,116.12,16641.0,116.07,116.13,116.06,116.12,16641.0
2025-05-23 13:30:00,116.11,116.24,116.1,116.17,20244.0,116.11,116.24,116.1,116.17,20244.0
2025-05-23 13:35:00,116.14,116.18,116.09,116.15,5787.0,116.14,116.18,116.09,116.15,5787.0
2025-05-23 13:40:00,116.14,116.18,116.09,116.15,6772.0,116.14,116.18,116.09,116.15,6772.0
2025-05-23 13:45:00,116.13,116.29,116.12,116.26,5047.0,116.13,116.29,116.12,116.26,5047.0
2025-05-23 13:50:00,116.24,116.31,116.14,116.14,13035.0,116.24,116.31,116.14,116.14,13035.0
2025-05-23 13:55:00,116.18,116.24,116.15,116.19,5890.0,116.18,116.24,116.15,116.19,5890.0
2025-05-23 14:00:00,116.17,116.32,116.17,116.32,6558.0,116.17,116.32,116.17,116.32,6558.0
2025-05-23 14:05:00,116.32,116.35,116.25,116.32,8153.0,116.32,116.35,116.25,116.32,8153.0
2025-05-23 14:10:00,116.3,116.32,116.2,116.32,8043.0,116.3,116.32,116.2,116.32,8043.0
2025-05-23 14:15:00,116.32,116.36,116.18,116.21,9701.0,116.32,116.36,116.18,116.21,9701.0
2025-05-23 14:20:00,116.19,116.22,116.11,116.16,10312.0,116.19,116.22,116.11,116.16,10312.0
2025-05-23 14:25:00,116.17,116.29,116.14,116.27,8129.0,116.17,116.29,116.14,116.27,8129.0
2025-05-23 14:30:00,116.3,116.39,116.28,116.36,12097.0,116.3,116.39,116.28,116.36,12097.0
2025-05-23 14:35:00,116.33,116.49,116.33,116.35,16063.0,116.33,116.49,116.33,116.35,16063.0
2025-05-23 14:40:00,116.36,116.4,116.32,116.38,12367.0,116.36,116.4,116.32,116.38,12367.0
2025-05-23 14:45:00,116.38,116.47,116.37,116.41,8378.0,116.38,116.47,116.37,116.41,8378.0
2025-05-23 14:50:00,116.38,116.48,116.38,116.38,6914.0,116.38,116.48,116.38,116.38,6914.0
2025-05-23 14:55:00,116.38,116.39,116.3,116.36,11834.0,116.38,116.39,116.3,116.36,11834.0
2025-05-23 15:00:00,116.35,116.5,116.3,116.48,22902.0,116.35,116.5,116.3,116.48,22902.0
2025-05-23 15:05:00,116.47,116.52,116.45,116.46,10543.0,116.47,116.52,116.45,116.46,10543.0
2025-05-23 15:10:00,116.46,116.52,116.45,116.47,4746.0,116.46,116.52,116.45,116.47,4746.0
2025-05-23 15:15:00,116.47,116.47,116.36,116.37,8768.0,116.47,116.47,116.36,116.37,8768.0
2025-05-23 15:20:00,116.36,116.37,116.27,116.32,9891.0,116.36,116.37,116.27,116.32,9891.0
2025-05-23 15:25:00,116.33,116.41,116.29,116.29,6066.0,116.33,116.41,116.29,116.29,6066.0
2025-05-23 15:30:00,116.3,116.33,116.25,116.32,6485.0,116.3,116.33,116.25,116.32,6485.0
2025-05-23 15:35:00,116.35,116.4,116.26,116.39,17055.0,116.35,116.4,116.26,116.39,17055.0
2025-05-23 15:40:00,116.39,116.46,116.37,116.44,14922.0,116.39,116.46,116.37,116.44,14922.0
2025-05-23 15:45:00,116.43,116.5,116.39,116.43,27285.0,116.43,116.5,116.39,116.43,27285.0
2025-05-23 15:50:00,116.43,116.46,116.24,116.25,51871.0,116.43,116.46,116.24,116.25,51871.0
2025-05-23 15:55:00,116.25,116.59,116.22,116.5,125724.0,116.25,116.59,116.22,116.5,125724.0
2025-05-27 09:30:00,116.88,116.88,116.14,116.19,102400.0,116.88,116.88,116.14,116.19,102400.0
2025-05-27 09:35:00,116.1,116.46,116.1,116.27,35836.0,116.1,116.46,116.1,116.27,35836.0
2025-05-27 09:40:00,116.26,116.58,116.22,116.48,23550.0,116.26,116.58,116.22,116.48,23550.0
2025-05-27 09:45:00,116.47,116.83,116.47,116.72,60369.0,116.47,116.83,116.47,116.72,60369.0
2025-05-27 09:50:00,116.77,116.77,116.42,116.45,25352.0,116.77,116.77,116.42,116.45,25352.0
2025-05-27 09:55:00,116.47,116.51,116.32,116.38,18992.0,116.47,116.51,116.32,116.38,18992.0
2025-05-27 10:00:00,116.4,116.42,116.26,116.3,21063.0,116.4,116.42,116.26,116.3,21063.0
2025-05-27 10:05:00,116.32,116.69,116.29,116.34,13280.0,116.32,116.69,116.29,116.34,13280.0
2025-05-27 10:10:00,116.35,116.35,116.09,116.09,18476.0,116.35,116.35,116.09,116.09,18476.0
2025-05-27 10:15:00,116.09,116.23,116.0,116.1,16156.0,116.09,116.23,116.0,116.1,16156.0
2025-05-27 10:20:00,116.13,116.35,116.12,116.33,22718.0,116.13,116.35,116.12,116.33,22718.0
2025-05-27 10:25:00,116.33,116.4,116.26,116.28,9669.0,116.33,116.4,116.26,116.28,9669.0
2025-05-27 10:30:00,116.29,116.48,116.28,116.46,10092.0,116.29,116.48,116.28,116.46,10092.0
2025-05-27 10:35:00,116.46,116.58,116.35,116.43,10995.0,116.46,116.58,116.35,116.43,10995.0
2025-05-27 10:40:00,116.41,116.55,116.41,116.49,8282.0,116.41,116.55,116.41,116.49,8282.0
2025-05-27 10:45:00,116.48,116.63,116.46,116.58,29964.0,116.48,116.63,116.46,116.58,29964.0
2025-05-27 10:50:00,116.55,116.67,116.5,116.64,13252.0,116.55,116.67,116.5,116.64,13252.0
2025-05-27 10:55:00,116.67,116.85,116.67,116.79,14905.0,116.67,116.85,116.67,116.79,14905.0
2025-05-27 11:00:00,116.75,116.76,116.65,116.68,6291.0,116.75,116.76,116.65,116.68,6291.0
2025-05-27 11:05:00,116.67,116.7,116.49,116.57,8040.0,116.67,116.7,116.49,116.57,8040.0
2025-05-27 11:10:00,116.61,116.72,116.53,116.57,8917.0,116.61,116.72,116.53,116.57,8917.0
2025-05-27 11:15:00,116.59,116.62,116.5,116.57,5355.0,116.59,116.62,116.5,116.57,5355.0
2025-05-27 11:20:00,116.59,116.64,116.45,116.5,7808.0,116.59,116.64,116.45,116.5,7808.0
2025-05-27 11:25:00,116.51,116.67,116.44,116.63,11215.0,116.51,116.67,116.44,116.63,11215.0
2025-05-27 11:30:00,116.63,116.68,116.38,116.42,11354.0,116.63,116.68,116.38,116.42,11354.0
2025-05-27 11:35:00,116.38,116.5,116.38,116.45,17455.0,116.38,116.5,116.38,116.45,17455.0
2025-05-27 11:40:00,116.43,116.47,116.37,116.44,11815.0,116.43,116.47,116.37,116.44,11815.0
2025-05-27 11:45:00,116.44,116.47,116.32,116.34,7778.0,116.44,116.47,116.32,116.34,7778.0
2025-05-27 11:50:00,116.32,116.4,116.26,116.38,6582.0,116.32,116.4,116.26,116.38,6582.0
2025-05-27 11:55:00,116.37,116.44,116.28,116.31,7636.0,116.37,116.44,116.28,116.31,7636.0
2025-05-27 12:00:00,116.32,116.48,116.29,116.48,13975.0,116.32,116.48,116.29,116.48,13975.0
2025-05-27 12:05:00,116.47,116.54,116.41,116.53,30342.0,116.47,116.54,116.41,116.53,30342.0
2025-05-27 12:10:00,116.48,116.57,116.41,116.48,381150.0,116.48,116.57,116.41,116.48,381150.0
2025-05-27 12:15:00,116.48,116.48,116.35,116.39,7616.0,116.48,116.48,116.35,116.39,7616.0
2025-05-27 12:20:00,116.44,116.49,116.38,116.49,6485.0,116.44,116.49,116.38,116.49,6485.0
2025-05-27 12:25:00,116.51,116.6,116.48,116.58,9816.0,116.51,116.6,116.48,116.58,9816.0
2025-05-27 12:30:00,116.6,116.66,116.48,116.5,11776.0,116.6,116.66,116.48,116.5,11776.0
2025-05-27 12:35:00,116.55,116.66,116.54,116.65,8462.0,116.55,116.66,116.54,116.65,8462.0
2025-05-27 12:40:00,116.67,116.7,116.62,116.65,9728.0,116.67,116.7,116.62,116.65,9728.0
2025-05-27 12:45:00,116.64,116.68,116.6,116.61,9597.0,116.64,116.68,116.6,116.61,9597.0
2025-05-27 12:50:00,116.59,116.63,116.56,116.58,3381.0,116.59,116.63,116.56,116.58,3381.0
2025-05-27 12:55:00,116.56,116.6,116.54,116.59,9530.0,116.56,116.6,116.54,116.59,9530.0
2025-05-27 13:00:00,116.59,116.63,116.54,116.56,6419.0,116.59,116.63,116.54,116.56,6419.0
2025-05-27 13:05:00,116.56,116.56,116.36,116.38,5818.0,116.56,116.56,116.36,116.38,5818.0
2025-05-27 13:10:00,116.36,116.41,116.32,116.4,8732.0,116.36,116.41,116.32,116.4,8732.0
2025-05-27 13:15:00,116.4,116.41,116.16,116.18,23960.0,116.4,116.41,116.16,116.18,23960.0
2025-05-27 13:20:00,116.2,116.23,116.15,116.22,4415.0,116.2,116.23,116.15,116.22,4415.0
2025-05-27 13:25:00,116.22,116.24,116.14,116.17,9315.0,116.22,116.24,116.14,116.17,9315.0
2025-05-27 13:30:00,116.18,116.24,116.06,116.09,10453.0,116.18,116.24,116.06,116.09,10453.0
2025-05-27 13:35:00,116.08,116.19,116.02,116.19,11451.0,116.08,116.19,116.02,116.19,11451.0
2025-05-27 13:40:00,116.18,116.25,116.17,116.24,8219.0,116.18,116.25,116.17,116.24,8219.0
2025-05-27 13:45:00,116.26,116.28,116.22,116.26,4787.0,116.26,116.28,116.22,116.26,4787.0
2025-05-27 13:50:00,116.3,116.41,116.29,116.38,8944.0,116.3,116.41,116.29,116.38,8944.0
2025-05-27 13:55:00,116.4,116.55,116.4,116.53,4889.0,116.4,116.55,116.4,116.53,4889.0
2025-05-27 14:00:00,116.54,116.61,116.45,116.59,34541.0,116.54,116.61,116.45,116.59,34541.0
2025-05-27 14:05:00,116.59,116.69,116.57,116.62,11417.0,116.59,116.69,116.57,116.62,11417.0
2025-05-27 14:10:00,116.61,116.73,116.6,116.72,11427.0,116.61,116.73,116.6,116.72,11427.0
2025-05-27 14:15:00,116.72,116.75,116.66,116.71,5532.0,116.72,116.75,116.66,116.71,5532.0
2025-05-27 14:20:00,116.72,116.76,116.69,116.73,9085.0,116.72,116.76,116.69,116.73,9085.0
2025-05-27 14:25:00,116.73,116.77,116.63,116.64,23121.0,116.73,116.77,116.63,116.64,23121.0
2025-05-27 14:30:00,116.66,116.68,116.6,116.68,11499.0,116.66,116.68,116.6,116.68,11499.0
2025-05-27 14:35:00,116.66,116.69,116.6,116.68,10503.0,116.66,116.69,116.6,116.68,10503.0
2025-05-27 14:40:00,116.66,116.8,116.66,116.79,16340.0,116.66,116.8,116.66,116.79,16340.0
2025-05-27 14:45:00,116.79,116.8,116.71,116.73,12552.0,116.79,116.8,116.71,116.73,12552.0
2025-05-27 14:50:00,116.72,116.77,116.72,116.77,12503.0,116.72,116.77,116.72,116.77,12503.0
2025-05-27 14:55:00,116.76,116.8,116.74,116.77,13896.0,116.76,116.8,116.74,116.77,13896.0
2025-05-27 15:00:00,116.76,116.87,116.74,116.82,8398.0,116.76,116.87,116.74,116.82,8398.0
2025-05-27 15:05:00,116.83,116.9,116.82,116.87,11425.0,116.83,116.9,116.82,116.87,11425.0
2025-05-27 15:10:00,116.87,116.91,116.78,116.81,10341.0,116.87,116.91,116.78,116.81,10341.0
2025-05-27 15:15:00,116.81,116.87,116.79,116.84,12774.0,116.81,116.87,116.79,116.84,12774.0
2025-05-27 15:20:00,116.84,116.88,116.78,116.8,15817.0,116.84,116.88,116.78,116.8,15817.0
2025-05-27 15:25:00,116.81,116.86,116.79,116.82,13169.0,116.81,116.86,116.79,116.82,13169.0
2025-05-27 15:30:00,116.83,116.9,116.79,116.85,19443.0,116.83,116.9,116.79,116.85,19443.0
2025-05-27 15:35:00,116.85,116.9,116.76,116.83,24199.0,116.85,116.9,116.76,116.83,24199.0
2025-05-27 15:40:00,116.83,116.89,116.66,116.66,22713.0,116.83,116.89,116.66,116.66,22713.0
2025-05-27 15:45:00,116.67,116.67,116.51,116.53,25468.0,116.67,116.67,116.51,116.53,25468.0
2025-05-27 15:50:00,116.52,116.61,116.34,116.38,59508.0,116.52,116.61,116.34,116.38,59508.0
2025-05-27 15:55:00,116.38,116.43,116.3,116.41,112989.0,116.38,116.43,116.3,116.41,112989.0
2025-05-28 09:30:00,116.0,116.27,115.49,115.86,53369.0,116.0,116.27,115.49,115.86,53369.0
2025-05-28 09:35:00,115.9,116.09,115.79,115.79,10596.0,115.9,116.09,115.79,115.79,10596.0
2025-05-28 09:40:00,115.76,115.9,115.73,115.79,10212.0,115.76,115.9,115.73,115.79,10212.0
2025-05-28 09:45:00,115.9,116.02,115.71,115.99,41292.0,115.9,116.02,115.71,115.99,41292.0
2025-05-28 09:50:00,115.92,116.01,115.75,115.81,9137.0,115.92,116.01,115.75,115.81,9137.0
2025-05-28 09:55:00,115.82,116.03,115.69,115.92,10520.0,115.82,116.03,115.69,115.92,10520.0
2025-05-28 10:00:00,115.91,115.91,115.59,115.69,9286.0,115.91,115.91,115.59,115.69,9286.0
2025-05-28 10:05:00,115.68,115.68,115.49,115.55,9028.0,115.68,115.68,115.49,115.55,9028.0
2025-05-28 10:10:00,115.55,115.68,115.43,115.54,15728.0,115.55,115.68,115.43,115.54,15728.0
2025-05-28 10:15:00,115.57,115.57,115.42,115.57,12568.0,115.57,115.57,115.42,115.57,12568.0
2025-05-28 10:20:00,115.56,115.73,115.55,115.73,7123.0,115.56,115.73,115.55,115.73,7123.0
2025-05-28 10:25:00,115.72,115.76,115.52,115.53,8789.0,115.72,115.76,115.52,115.53,8789.0
2025-05-28 10:30:00,115.56,115.71,115.53,115.7,8653.0,115.56,115.71,115.53,115.7,8653.0
2025-05-28 10:35:00,115.69,115.72,115.41,115.41,10053.0,115.69,115.72,115.41,115.41,10053.0
2025-05-28 10:40:00,115.4,115.43,115.35,115.37,12434.0,115.4,115.43,115.35,115.37,12434.0
2025-05-28 10:45:00,115.37,115.42,115.21,115.25,25276.0,115.37,115.42,115.21,115.25,25276.0
2025-05-28 10:50:00,115.25,115.36,115.22,115.36,6089.0,115.25,115.36,115.22,115.36,6089.0
2025-05-28 10:55:00,115.37,115.38,115.25,115.36,9582.0,115.37,115.38,115.25,115.36,9582.0
2025-05-28 11:00:00,115.35,115.41,115.33,115.38,6746.0,115.35,115.41,115.33,115.38,6746.0
2025-05-28 11:05:00,115.38,115.38,115.13,115.14,9059.0,115.38,115.38,115.13,115.14,9059.0
2025-05-28 11:10:00,115.12,115.15,114.84,114.85,15046.0,115.12,115.15,114.84,114.85,15046.0
2025-05-28 11:15:00,114.84,114.86,114.67,114.84,23880.0,114.84,114.86,114.67,114.84,23880.0
2025-05-28 11:20:00,114.84,114.92,114.81,114.89,13254.0,114.84,114.92,114.81,114.89,13254.0
2025-05-28 11:25:00,114.87,114.91,114.68,114.72,10269.0,114.87,114.91,114.68,114.72,10269.0
2025-05-28 11:30:00,114.72,114.75,114.5,114.56,19192.0,114.72,114.75,114.5,114.56,19192.0
2025-05-28 11:35:00,114.57,114.75,114.55,114.62,14861.0,114.57,114.75,114.55,114.62,14861.0
2025-05-28 11:40:00,114.59,114.63,114.32,114.4,5063.0,114.59,114.63,114.32,114.4,5063.0
2025-05-28 11:45:00,114.41,114.56,114.41,114.54,14294.0,114.41,114.56,114.41,114.54,14294.0
2025-05-28 11:50:00,114.57,114.64,114.52,114.63,13428.0,114.57,114.64,114.52,114.63,13428.0
2025-05-28 11:55:00,114.6,114.64,114.54,114.57,6173.0,114.6,114.64,114.54,114.57,6173.0
2025-05-28 12:00:00,114.65,114.65,114.37,114.38,7428.0,114.65,114.65,114.37,114.38,7428.0
2025-05-28 12:05:00,114.41,114.53,114.41,114.48,3389.0,114.41,114.53,114.41,114.48,3389.0
2025-05-28 12:10:00,114.48,114.53,114.44,114.46,11461.0,114.48,114.53,114.44,114.46,11461.0
2025-05-28 12:15:00,114.44,114.56,114.42,114.45,11556.0,114.44,114.56,114.42,114.45,11556.0
2025-05-28 12:20:00,114.47,114.48,114.41,114.47,7513.0,114.47,114.48,114.41,114.47,7513.0
2025-05-28 12:25:00,114.49,114.57,114.43,114.43,5392.0,114.49,114.57,114.43,114.43,5392.0
2025-05-28 12:30:00,114.43,114.5,114.42,114.44,10845.0,114.43,114.5,114.42,114.44,10845.0
2025-05-28 12:35:00,114.49,114.62,114.48,114.49,5157.0,114.49,114.62,114.48,114.49,5157.0
2025-05-28 12:40:00,114.47,114.55,114.41,114.54,4891.0,114.47,114.55,114.41,114.54,4891.0
2025-05-28 12:45:00,114.53,114.62,114.53,114.61,5058.0,114.53,114.62,114.53,114.61,5058.0
2025-05-28 12:50:00,114.56,114.63,114.46,114.5,14844.0,114.56,114.63,114.46,114.5,14844.0
2025-05-28 12:55:00,114.5,114.56,114.45,114.52,7107.0,114.5,114.56,114.45,114.52,7107.0
2025-05-28 13:00:00,114.52,114.55,114.47,114.49,5454.0,114.52,114.55,114.47,114.49,5454.0
2025-05-28 13:05:00,114.48,114.55,114.46,114.54,5310.0,114.48,114.55,114.46,114.54,5310.0
2025-05-28 13:10:00,114.53,114.63,114.52,114.59,9806.0,114.53,114.63,114.52,114.59,9806.0
2025-05-28 13:15:00,114.62,114.64,114.5,114.56,8424.0,114.62,114.64,114.5,114.56,8424.0
2025-05-28 13:20:00,114.53,114.53,114.42,114.43,6136.0,114.53,114.53,114.42,114.43,6136.0
2025-05-28 13:25:00,114.44,114.48,114.39,114.48,14728.0,114.44,114.48,114.39,114.48,14728.0
2025-05-28 13:30:00,114.46,114.46,114.26,114.26,6328.0,114.46,114.46,114.26,114.26,6328.0
2025-05-28 13:35:00,114.26,114.27,114.08,114.12,21926.0,114.26,114.27,114.08,114.12,21926.0
2025-05-28 13:40:00,114.16,114.19,114.09,114.14,8626.0,114.16,114.19,114.09,114.14,8626.0
2025-05-28 13:45:00,114.14,114.28,114.13,114.23,9299.0,114.14,114.28,114.13,114.23,9299.0
2025-05-28 13:50:00,114.21,114.29,114.2,114.25,11111.0,114.21,114.29,114.2,114.25,11111.0
2025-05-28 13:55:00,114.24,114.33,114.2,114.2,10867.0,114.24,114.33,114.2,114.2,10867.0
2025-05-28 14:00:00,114.24,114.31,114.23,114.26,6782.0,114.24,114.31,114.23,114.26,6782.0
2025-05-28 14:05:00,114.24,114.24,114.16,114.19,11277.0,114.24,114.24,114.16,114.19,11277.0
2025-05-28 14:10:00,114.2,114.26,114.15,114.16,12842.0,114.2,114.26,114.15,114.16,12842.0
2025-05-28 14:15:00,114.15,114.25,114.13,114.14,10195.0,114.15,114.25,114.13,114.14,10195.0
2025-05-28 14:20:00,114.14,114.26,114.1,114.26,12467.0,114.14,114.26,114.1,114.26,12467.0
2025-05-28 14:25:00,114.24,114.29,114.18,114.28,8952.0,114.24,114.29,114.18,114.28,8952.0
2025-05-28 14:30:00,114.29,114.41,114.28,114.29,13254.0,114.29,114.41,114.28,114.29,13254.0
2025-05-28 14:35:00,114.29,114.29,114.15,114.19,10769.0,114.29,114.29,114.15,114.19,10769.0
2025-05-28 14:40:00,114.19,114.22,114.17,114.21,6229.0,114.19,114.22,114.17,114.21,6229.0
2025-05-28 14:45:00,114.22,114.24,114.16,114.2,12625.0,114.22,114.24,114.16,114.2,12625.0
2025-05-28 14:50:00,114.2,114.2,113.97,114.14,36560.0,114.2,114.2,113.97,114.14,36560.0
2025-05-28 14:55:00,114.15,114.3,114.14,114.26,11793.0,114.15,114.3,114.14,114.26,11793.0
2025-05-28 15:00:00,114.25,114.28,114.19,114.23,15726.0,114.25,114.28,114.19,114.23,15726.0
2025-05-28 15:05:00,114.24,114.35,114.22,114.31,11953.0,114.24,114.35,114.22,114.31,11953.0
2025-05-28 15:10:00,114.3,114.36,114.17,114.19,16491.0,114.3,114.36,114.17,114.19,16491.0
2025-05-28 15:15:00,114.2,114.4,114.19,114.37,11544.0,114.2,114.4,114.19,114.37,11544.0
2025-05-28 15:20:00,114.37,114.46,114.32,114.45,49709.0,114.37,114.46,114.32,114.45,49709.0
2025-05-28 15:25:00,114.44,114.61,114.44,114.57,14138.0,114.44,114.61,114.44,114.57,14138.0
2025-05-28 15:30:00,114.56,114.58,114.46,114.47,43425.0,114.56,114.58,114.46,114.47,43425.0
2025-05-28 15:35:00,114.51,114.68,114.49,114.68,43068.0,114.51,114.68,114.49,114.68,43068.0
2025-05-28 15:40:00,114.69,114.81,114.64,114.74,54350.0,114.69,114.81,114.64,114.74,54350.0
2025-05-28 15:45:00,114.73,114.73,114.55,114.59,49278.0,114.73,114.73,114.55,114.59,49278.0
2025-05-28 15:50:00,114.57,114.6,114.4,114.44,59624.0,114.57,114.6,114.4,114.44,59624.0
2025-05-28 15:55:00,114.44,114.64,114.4,114.46,186624.0,114.44,114.64,114.4,114.46,186624.0
2025-05-29 09:30:00,113.9,114.12,113.39,113.63,88120.0,113.9,114.12,113.39,113.63,88120.0
2025-05-29 09:35:00,113.54,114.27,113.54,114.23,23879.0,113.54,114.27,113.54,114.23,23879.0
2025-05-29 09:40:00,114.19,114.61,114.18,114.61,15442.0,114.19,114.61,114.18,114.61,15442.0
2025-05-29 09:45:00,114.63,114.77,114.59,114.72,24963.0,114.63,114.77,114.59,114.72,24963.0
2025-05-29 09:50:00,114.72,114.78,114.59,114.77,11857.0,114.72,114.78,114.59,114.77,11857.0
2025-05-29 09:55:00,114.79,114.79,114.53,114.7,7659.0,114.79,114.79,114.53,114.7,7659.0
2025-05-29 10:00:00,114.7,114.94,114.68,114.94,11759.0,114.7,114.94,114.68,114.94,11759.0
2025-05-29 10:05:00,114.94,115.06,114.81,114.97,10549.0,114.94,115.06,114.81,114.97,10549.0
2025-05-29 10:10:00,114.98,115.16,114.94,114.94,25494.0,114.98,115.16,114.94,114.94,25494.0
2025-05-29 10:15:00,114.97,115.0,114.79,114.82,9984.0,114.97,115.0,114.79,114.82,9984.0
2025-05-29 10:20:00,114.85,115.29,114.85,115.23,11970.0,114.85,115.29,114.85,115.23,11970.0
2025-05-29 10:25:00,115.26,115.27,115.01,115.08,10803.0,115.26,115.27,115.01,115.08,10803.0
2025-05-29 10:30:00,115.08,115.1,114.88,114.88,17027.0,115.08,115.1,114.88,114.88,17027.0
2025-05-29 10:35:00,114.87,115.16,114.86,115.03,8579.0,114.87,115.16,114.86,115.03,8579.0
2025-05-29 10:40:00,115.03,115.09,114.88,114.89,8512.0,115.03,115.09,114.88,114.89,8512.0
2025-05-29 10:45:00,114.9,114.9,114.73,114.86,9412.0,114.9,114.9,114.73,114.86,9412.0
2025-05-29 10:50:00,114.85,114.92,114.75,114.76,5410.0,114.85,114.92,114.75,114.76,5410.0
2025-05-29 10:55:00,114.75,114.88,114.75,114.83,11609.0,114.75,114.88,114.75,114.83,11609.0
2025-05-29 11:00:00,114.83,114.86,114.63,114.63,5340.0,114.83,114.86,114.63,114.63,5340.0
2025-05-29 11:05:00,114.61,114.84,114.59,114.81,17228.0,114.61,114.84,114.59,114.81,17228.0
2025-05-29 11:10:00,114.83,114.83,114.54,114.62,13958.0,114.83,114.83,114.54,114.62,13958.0
2025-05-29 11:15:00,114.61,114.69,114.53,114.56,6444.0,114.61,114.69,114.53,114.56,6444.0
2025-05-29 11:20:00,114.54,114.77,114.54,114.77,17837.0,114.54,114.77,114.54,114.77,17837.0
2025-05-29 11:25:00,114.78,114.88,114.75,114.88,9389.0,114.78,114.88,114.75,114.88,9389.0
2025-05-29 11:30:00,114.87,114.89,114.69,114.78,13854.0,114.87,114.89,114.69,114.78,13854.0
2025-05-29 11:35:00,114.83,114.84,114.7,114.71,3689.0,114.83,114.84,114.7,114.71,3689.0
2025-05-29 11:40:00,114.73,114.74,114.57,114.58,12555.0,114.73,114.74,114.57,114.58,12555.0
2025-05-29 11:45:00,114.55,114.67,114.51,114.64,10582.0,114.55,114.67,114.51,114.64,10582.0
2025-05-29 11:50:00,114.67,114.83,114.63,114.76,4244.0,114.67,114.83,114.63,114.76,4244.0
2025-05-29 11:55:00,114.81,114.88,114.72,114.84,16206.0,114.81,114.88,114.72,114.84,16206.0
2025-05-29 12:00:00,114.88,115.12,114.79,115.1,13608.0,114.88,115.12,114.79,115.1,13608.0
2025-05-29 12:05:00,115.12,115.17,115.05,115.12,19894.0,115.12,115.17,115.05,115.12,19894.0
2025-05-29 12:10:00,115.12,115.27,115.06,115.16,41314.0,115.12,115.27,115.06,115.16,41314.0
2025-05-29 12:15:00,115.17,115.24,115.17,115.23,14572.0,115.17,115.24,115.17,115.23,14572.0
2025-05-29 12:20:00,115.23,115.24,114.99,115.03,6854.0,115.23,115.24,114.99,115.03,6854.0
2025-05-29 12:25:00,115.06,115.1,114.96,115.07,6447.0,115.06,115.1,114.96,115.07,6447.0
2025-05-29 12:30:00,115.07,115.25,115.07,115.21,21905.0,115.07,115.25,115.07,115.21,21905.0
2025-05-29 12:35:00,115.25,115.25,115.09,115.18,16055.0,115.25,115.25,115.09,115.18,16055.0
2025-05-29 12:40:00,115.17,115.17,115.08,115.13,8223.0,115.17,115.17,115.08,115.13,8223.0
2025-05-29 12:45:00,115.15,115.16,115.1,115.15,13821.0,115.15,115.16,115.1,115.15,13821.0
2025-05-29 12:50:00,115.16,115.22,115.15,115.22,6333.0,115.16,115.22,115.15,115.22,6333.0
2025-05-29 12:55:00,115.2,115.36,115.2,115.31,38225.0,115.2,115.36,115.2,115.31,38225.0
2025-05-29 13:00:00,115.28,115.4,115.26,115.27,10994.0,115.28,115.4,115.26,115.27,10994.0
2025-05-29 13:05:00,115.28,115.31,115.17,115.2,9318.0,115.28,115.31,115.17,115.2,9318.0
2025-05-29 13:10:00,115.18,115.36,115.16,115.36,9467.0,115.18,115.36,115.16,115.36,9467.0
2025-05-29 13:15:00,115.36,115.41,115.29,115.35,11790.0,115.36,115.41,115.29,115.35,11790.0
2025-05-29 13:20:00,115.37,115.46,115.37,115.44,5123.0,115.37,115.46,115.37,115.44,5123.0
2025-05-29 13:25:00,115.43,115.49,115.41,115.41,8323.0,115.43,115.49,115.41,115.41,8323.0
2025-05-29 13:30:00,115.41,115.42,115.23,115.25,9258.0,115.41,115.42,115.23,115.25,9258.0
2025-05-29 13:35:00,115.21,115.38,115.21,115.36,8103.0,115.21,115.38,115.21,115.36,8103.0
2025-05-29 13:40:00,115.35,115.41,115.35,115.37,8244.0,115.35,115.41,115.35,115.37,8244.0
2025-05-29 13:45:00,115.36,115.47,115.36,115.46,8381.0,115.36,115.47,115.36,115.46,8381.0
2025-05-29 13:50:00,115.46,115.48,115.42,115.43,5815.0,115.46,115.48,115.42,115.43,5815.0
2025-05-29 13:55:00,115.35,115.4,115.32,115.33,8152.0,115.35,115.4,115.32,115.33,8152.0
2025-05-29 14:00:00,115.35,115.44,115.33,115.4,7539.0,115.35,115.44,115.33,115.4,7539.0
2025-05-29 14:05:00,115.38,115.38,115.28,115.29,6434.0,115.38,115.38,115.28,115.29,6434.0
2025-05-29 14:10:00,115.29,115.29,115.13,115.16,9425.0,115.29,115.29,115.13,115.16,9425.0
2025-05-29 14:15:00,115.17,115.31,115.16,115.31,6823.0,115.17,115.31,115.16,115.31,6823.0
2025-05-29 14:20:00,115.31,115.44,115.3,115.43,8593.0,115.31,115.44,115.3,115.43,8593.0
2025-05-29 14:25:00,115.44,115.44,115.41,115.43,3546.0,115.44,115.44,115.41,115.43,3546.0
2025-05-29 14:30:00,115.41,115.51,115.41,115.49,5096.0,115.41,115.51,115.41,115.49,5096.0
2025-05-29 14:35:00,115.49,115.54,115.48,115.48,8090.0,115.49,115.54,115.48,115.48,8090.0
2025-05-29 14:40:00,115.48,115.58,115.48,115.57,10184.0,115.48,115.58,115.48,115.57,10184.0
2025-05-29 14:45:00,115.57,115.59,115.52,115.58,9404.0,115.57,115.59,115.52,115.58,9404.0
2025-05-29 14:50:00,115.57,115.59,115.52,115.52,5295.0,115.57,115.59,115.52,115.52,5295.0
2025-05-29 14:55:00,115.49,115.5,115.38,115.45,16690.0,115.49,115.5,115.38,115.45,16690.0
2025-05-29 15:00:00,115.45,115.53,115.44,115.52,7141.0,115.45,115.53,115.44,115.52,7141.0
2025-05-29 15:05:00,115.51,115.53,115.4,115.4,10886.0,115.51,115.53,115.4,115.4,10886.0
2025-05-29 15:10:00,115.41,115.44,115.34,115.4,11185.0,115.41,115.44,115.34,115.4,11185.0
2025-05-29 15:15:00,115.41,115.5,115.4,115.48,8548.0,115.41,115.5,115.4,115.48,8548.0
2025-05-29 15:20:00,115.47,115.48,115.43,115.45,6158.0,115.47,115.48,115.43,115.45,6158.0
2025-05-29 15:25:00,115.45,115.49,115.34,115.35,7532.0,115.45,115.49,115.34,115.35,7532.0
2025-05-29 15:30:00,115.36,115.47,115.35,115.35,10763.0,115.36,115.47,115.35,115.35,10763.0
2025-05-29 15:35:00,115.32,115.37,115.28,115.36,13485.0,115.32,115.37,115.28,115.36,13485.0
2025-05-29 15:40:00,115.36,115.41,115.34,115.36,11830.0,115.36,115.41,115.34,115.36,11830.0
2025-05-29 15:45:00,115.36,115.54,115.32,115.4,21717.0,115.36,115.54,115.32,115.4,21717.0
2025-05-29 15:50:00,115.41,115.48,115.27,115.3,27673.0,115.41,115.48,115.27,115.3,27673.0
2025-05-29 15:55:00,115.31,115.46,115.25,115.45,105254.0,115.31,115.46,115.25,115.45,105254.0
2025-05-30 09:30:00,115.45,115.98,114.83,115.89,62187.0,115.45,115.98,114.83,115.89,62187.0
2025-05-30 09:35:00,115.82,116.09,115.74,115.92,12804.0,115.82,116.09,115.74,115.92,12804.0
2025-05-30 09:40:00,115.9,116.16,115.75,116.04,17930.0,115.9,116.16,115.75,116.04,17930.0
2025-05-30 09:45:00,116.03,116.09,115.72,115.78,11827.0,116.03,116.09,115.72,115.78,11827.0
2025-05-30 09:50:00,115.76,116.07,115.76,116.06,6994.0,115.76,116.07,115.76,116.06,6994.0
2025-05-30 09:55:00,116.08,116.25,116.08,116.13,5614.0,116.08,116.25,116.08,116.13,5614.0
2025-05-30 10:00:00,116.16,116.23,115.91,115.99,20062.0,116.16,116.23,115.91,115.99,20062.0
2025-05-30 10:05:00,116.01,116.04,115.85,115.96,15629.0,116.01,116.04,115.85,115.96,15629.0
2025-05-30 10:10:00,115.99,116.01,115.78,115.84,26124.0,115.99,116.01,115.78,115.84,26124.0
2025-05-30 10:15:00,115.86,116.06,115.78,116.06,8530.0,115.86,116.06,115.78,116.06,8530.0
2025-05-30 10:20:00,116.06,116.06,115.8,115.97,7247.0,116.06,116.06,115.8,115.97,7247.0
2025-05-30 10:25:00,115.98,116.05,115.77,115.79,8016.0,115.98,116.05,115.77,115.79,8016.0
2025-05-30 10:30:00,115.82,115.95,115.81,115.93,6354.0,115.82,115.95,115.81,115.93,6354.0
2025-05-30 10:35:00,115.94,116.0,115.8,115.88,11775.0,115.94,116.0,115.8,115.88,11775.0
2025-05-30 10:40:00,115.84,115.91,115.77,115.83,14636.0,115.84,115.91,115.77,115.83,14636.0
2025-05-30 10:45:00,115.82,115.86,115.74,115.84,11822.0,115.82,115.86,115.74,115.84,11822.0
2025-05-30 10:50:00,115.84,115.9,115.77,115.87,5329.0,115.84,115.9,115.77,115.87,5329.0
2025-05-30 10:55:00,115.87,115.89,115.74,115.77,7717.0,115.87,115.89,115.74,115.77,7717.0
2025-05-30 11:00:00,115.74,115.93,115.72,115.86,4997.0,115.74,115.93,115.72,115.86,4997.0
2025-05-30 11:05:00,115.88,116.06,115.87,115.99,7224.0,115.88,116.06,115.87,115.99,7224.0
2025-05-30 11:10:00,116.02,116.19,116.01,116.08,7674.0,116.02,116.19,116.01,116.08,7674.0
2025-05-30 11:15:00,116.07,116.08,115.92,115.99,6744.0,116.07,116.08,115.92,115.99,6744.0
2025-05-30 11:20:00,116.0,116.01,115.92,115.97,11172.0,116.0,116.01,115.92,115.97,11172.0
2025-05-30 11:25:00,115.91,115.94,115.86,115.9,5490.0,115.91,115.94,115.86,115.9,5490.0
2025-05-30 11:30:00,115.88,115.97,115.83,115.94,7466.0,115.88,115.97,115.83,115.94,7466.0
2025-05-30 11:35:00,115.95,116.07,115.92,116.07,6049.0,115.95,116.07,115.92,116.07,6049.0
2025-05-30 11:40:00,116.07,116.07,115.86,115.89,7447.0,116.07,116.07,115.86,115.89,7447.0
2025-05-30 11:45:00,115.9,115.92,115.78,115.8,6738.0,115.9,115.92,115.78,115.8,6738.0
2025-05-30 11:50:00,115.8,115.83,115.75,115.77,10450.0,115.8,115.83,115.75,115.77,10450.0
2025-05-30 11:55:00,115.77,115.87,115.77,115.8,6273.0,115.77,115.87,115.77,115.8,6273.0
2025-05-30 12:00:00,115.83,115.92,115.82,115.92,7123.0,115.83,115.92,115.82,115.92,7123.0
2025-05-30 12:05:00,115.94,116.09,115.94,116.08,4959.0,115.94,116.09,115.94,116.08,4959.0
2025-05-30 12:10:00,116.08,116.15,116.03,116.03,4749.0,116.08,116.15,116.03,116.03,4749.0
2025-05-30 12:15:00,116.03,116.03,115.9,115.95,3923.0,116.03,116.03,115.9,115.95,3923.0
2025-05-30 12:20:00,115.95,116.08,115.93,116.03,4517.0,115.95,116.08,115.93,116.03,4517.0
2025-05-30 12:25:00,116.03,116.03,115.85,115.92,8264.0,116.03,116.03,115.85,115.92,8264.0
2025-05-30 12:30:00,115.92,116.18,115.92,116.15,9143.0,115.92,116.18,115.92,116.15,9143.0
2025-05-30 12:35:00,116.17,116.35,116.17,116.32,6034.0,116.17,116.35,116.17,116.32,6034.0
2025-05-30 12:40:00,116.33,116.33,116.16,116.17,5898.0,116.33,116.33,116.16,116.17,5898.0
2025-05-30 12:45:00,116.15,116.19,116.1,116.13,9876.0,116.15,116.19,116.1,116.13,9876.0
2025-05-30 12:50:00,116.15,116.31,116.12,116.23,7184.0,116.15,116.31,116.12,116.23,7184.0
2025-05-30 12:55:00,116.25,116.33,116.23,116.29,11560.0,116.25,116.33,116.23,116.29,11560.0
2025-05-30 13:00:00,116.31,116.42,116.27,116.4,7330.0,116.31,116.42,116.27,116.4,7330.0
2025-05-30 13:05:00,116.4,116.4,116.31,116.33,10301.0,116.4,116.4,116.31,116.33,10301.0
2025-05-30 13:10:00,116.32,116.35,116.26,116.33,11764.0,116.32,116.35,116.26,116.33,11764.0
2025-05-30 13:15:00,116.35,116.48,116.32,116.48,16094.0,116.35,116.48,116.32,116.48,16094.0
2025-05-30 13:20:00,116.49,116.5,116.44,116.46,8552.0,116.49,116.5,116.44,116.46,8552.0
2025-05-30 13:25:00,116.46,116.46,116.37,116.42,16889.0,116.46,116.46,116.37,116.42,16889.0
2025-05-30 13:30:00,116.42,116.48,116.37,116.41,5906.0,116.42,116.48,116.37,116.41,5906.0
2025-05-30 13:35:00,116.43,116.43,116.33,116.36,9082.0,116.43,116.43,116.33,116.36,9082.0
2025-05-30 13:40:00,116.34,116.35,116.28,116.29,4244.0,116.34,116.35,116.28,116.29,4244.0
2025-05-30 13:45:00,116.29,116.43,116.28,116.43,5998.0,116.29,116.43,116.28,116.43,5998.0
2025-05-30 13:50:00,116.42,116.51,116.42,116.48,5979.0,116.42,116.51,116.42,116.48,5979.0
2025-05-30 13:55:00,116.51,116.55,116.48,116.5,12933.0,116.51,116.55,116.48,116.5,12933.0
2025-05-30 14:00:00,116.51,116.76,116.51,116.7,29820.0,116.51,116.76,116.51,116.7,29820.0
2025-05-30 14:05:00,116.7,116.91,116.69,116.86,11722.0,116.7,116.91,116.69,116.86,11722.0
2025-05-30 14:10:00,116.88,116.91,116.85,116.91,7010.0,116.88,116.91,116.85,116.91,7010.0
2025-05-30 14:15:00,116.91,116.95,116.85,116.94,15082.0,116.91,116.95,116.85,116.94,15082.0
2025-05-30 14:20:00,116.94,116.97,116.89,116.91,17989.0,116.94,116.97,116.89,116.91,17989.0
2025-05-30 14:25:00,116.93,116.99,116.91,116.92,23959.0,116.93,116.99,116.91,116.92,23959.0
2025-05-30 14:30:00,116.94,117.13,116.94,117.08,29278.0,116.94,117.13,116.94,117.08,29278.0
2025-05-30 14:35:00,117.08,117.11,117.05,117.11,20089.0,117.08,117.11,117.05,117.11,20089.0
2025-05-30 14:40:00,117.11,117.15,117.03,117.06,21540.0,117.11,117.15,117.03,117.06,21540.0
2025-05-30 14:45:00,117.07,117.2,117.07,117.19,15208.0,117.07,117.2,117.07,117.19,15208.0
2025-05-30 14:50:00,117.19,117.24,117.15,117.16,19750.0,117.19,117.24,117.15,117.16,19750.0
2025-05-30 14:55:00,117.14,117.18,117.1,117.17,19255.0,117.14,117.18,117.1,117.17,19255.0
2025-05-30 15:00:00,117.18,117.31,117.14,117.25,30668.0,117.18,117.31,117.14,117.25,30668.0
2025-05-30 15:05:00,117.26,117.37,117.24,117.32,20391.0,117.26,117.37,117.24,117.32,20391.0
2025-05-30 15:10:00,117.3,117.4,117.26,117.34,39338.0,117.3,117.4,117.26,117.34,39338.0
2025-05-30 15:15:00,117.33,117.48,117.33,117.45,30897.0,117.33,117.48,117.33,117.45,30897.0
2025-05-30 15:20:00,117.45,117.5,117.27,117.34,45342.0,117.45,117.5,117.27,117.34,45342.0
2025-05-30 15:25:00,117.34,117.47,117.26,117.26,33123.0,117.34,117.47,117.26,117.26,33123.0
2025-05-30 15:30:00,117.29,117.53,117.2,117.46,25297.0,117.29,117.53,117.2,117.46,25297.0
2025-05-30 15:35:00,117.49,117.65,117.46,117.49,68099.0,117.49,117.65,117.46,117.49,68099.0
2025-05-30 15:40:00,117.48,117.48,117.29,117.42,53432.0,117.48,117.48,117.29,117.42,53432.0
2025-05-30 15:45:00,117.4,117.56,117.4,117.44,128936.0,117.4,117.56,117.4,117.44,128936.0
2025-05-30 15:50:00,117.42,117.78,117.4,117.51,193819.0,117.42,117.78,117.4,117.51,193819.0
2025-05-30 15:55:00,117.51,117.88,117.37,117.68,900425.0,117.51,117.88,117.37,117.68,900425.0
2025-06-02 09:30:00,117.01,117.26,116.38,116.55,60564.0,117.01,117.26,116.38,116.55,60564.0
2025-06-02 09:35:00,116.53,116.84,116.42,116.48,16963.0,116.53,116.84,116.42,116.48,16963.0
2025-06-02 09:40:00,116.48,116.96,116.41,116.96,24591.0,116.48,116.96,116.41,116.96,24591.0
2025-06-02 09:45:00,116.96,117.26,116.96,117.14,19112.0,116.96,117.26,116.96,117.14,19112.0
2025-06-02 09:50:00,117.08,117.28,116.95,117.01,12822.0,117.08,117.28,116.95,117.01,12822.0
2025-06-02 09:55:00,116.98,117.0,116.52,116.52,6837.0,116.98,117.0,116.52,116.52,6837.0
2025-06-02 10:00:00,116.56,116.69,116.4,116.56,41348.0,116.56,116.69,116.4,116.56,41348.0
2025-06-02 10:05:00,116.59,116.84,116.57,116.75,17037.0,116.59,116.84,116.57,116.75,17037.0
2025-06-02 10:10:00,116.72,117.11,116.72,116.94,17787.0,116.72,117.11,116.72,116.94,17787.0
2025-06-02 10:15:00,116.93,117.15,116.83,117.09,23528.0,116.93,117.15,116.83,117.09,23528.0
2025-06-02 10:20:00,117.07,117.13,116.68,116.68,14048.0,117.07,117.13,116.68,116.68,14048.0
2025-06-02 10:25:00,116.72,116.92,116.72,116.85,22454.0,116.72,116.92,116.72,116.85,22454.0
2025-06-02 10:30:00,116.87,117.26,116.85,117.2,13595.0,116.87,117.26,116.85,117.2,13595.0
2025-06-02 10:35:00,117.22,117.22,116.97,117.1,14486.0,117.22,117.22,116.97,117.1,14486.0
2025-06-02 10:40:00,117.1,117.38,117.08,117.26,11678.0,117.1,117.38,117.08,117.26,11678.0
2025-06-02 10:45:00,117.25,117.38,117.23,117.29,12160.0,117.25,117.38,117.23,117.29,12160.0
2025-06-02 10:50:00,117.32,117.54,117.28,117.54,13263.0,117.32,117.54,117.28,117.54,13263.0
2025-06-02 10:55:00,117.55,117.67,117.38,117.42,9811.0,117.55,117.67,117.38,117.42,9811.0
2025-06-02 11:00:00,117.39,117.43,117.27,117.36,16736.0,117.39,117.43,117.27,117.36,16736.0
2025-06-02 11:05:00,117.38,117.53,117.38,117.51,16504.0,117.38,117.53,117.38,117.51,16504.0
2025-06-02 11:10:00,117.46,117.55,117.46,117.5,10282.0,117.46,117.55,117.46,117.5,10282.0
2025-06-02 11:15:00,117.46,117.46,117.31,117.33,19540.0,117.46,117.46,117.31,117.33,19540.0
2025-06-02 11:20:00,117.33,117.37,117.16,117.16,12157.0,117.33,117.37,117.16,117.16,12157.0
2025-06-02 11:25:00,117.16,117.22,117.05,117.18,9923.0,117.16,117.22,117.05,117.18,9923.0
2025-06-02 11:30:00,117.18,117.18,116.94,117.05,10643.0,117.18,117.18,116.94,117.05,10643.0
2025-06-02 11:35:00,117.04,117.06,116.92,116.92,9992.0,117.04,117.06,116.92,116.92,9992.0
2025-06-02 11:40:00,116.93,116.93,116.78,116.86,11682.0,116.93,116.93,116.78,116.86,11682.0
2025-06-02 11:45:00,116.89,117.02,116.83,116.95,9093.0,116.89,117.02,116.83,116.95,9093.0
2025-06-02 11:50:00,116.94,117.03,116.91,117.01,9264.0,116.94,117.03,116.91,117.01,9264.0
2025-06-02 11:55:00,117.0,117.01,116.78,116.93,12253.0,117.0,117.01,116.78,116.93,12253.0
2025-06-02 12:00:00,116.93,116.99,116.84,116.88,21496.0,116.93,116.99,116.84,116.88,21496.0
2025-06-02 12:05:00,116.9,116.9,116.77,116.8,19603.0,116.9,116.9,116.77,116.8,19603.0
2025-06-02 12:10:00,116.78,116.8,116.69,116.73,13170.0,116.78,116.8,116.69,116.73,13170.0
2025-06-02 12:15:00,116.73,116.75,116.62,116.75,18271.0,116.73,116.75,116.62,116.75,18271.0
2025-06-02 12:20:00,116.77,116.77,116.55,116.56,21220.0,116.77,116.77,116.55,116.56,21220.0
2025-06-02 12:25:00,116.58,116.68,116.52,116.65,13432.0,116.58,116.68,116.52,116.65,13432.0
2025-06-02 12:30:00,116.67,116.68,116.49,116.56,12646.0,116.67,116.68,116.49,116.56,12646.0
2025-06-02 12:35:00,116.57,116.59,116.5,116.55,8720.0,116.57,116.59,116.5,116.55,8720.0
2025-06-02 12:40:00,116.58,116.58,116.44,116.47,14558.0,116.58,116.58,116.44,116.47,14558.0
2025-06-02 12:45:00,116.47,116.47,116.33,116.33,16660.0,116.47,116.47,116.33,116.33,16660.0
2025-06-02 12:50:00,116.33,116.49,116.33,116.49,18806.0,116.33,116.49,116.33,116.49,18806.0
2025-06-02 12:55:00,116.46,116.5,116.38,116.46,7494.0,116.46,116.5,116.38,116.46,7494.0
2025-06-02 13:00:00,116.46,116.51,116.38,116.43,8604.0,116.46,116.51,116.38,116.43,8604.0
2025-06-02 13:05:00,116.45,116.53,116.42,116.51,11694.0,116.45,116.53,116.42,116.51,11694.0
2025-06-02 13:10:00,116.54,116.57,116.39,116.41,11540.0,116.54,116.57,116.39,116.41,11540.0
2025-06-02 13:15:00,116.42,116.51,116.36,116.45,21372.0,116.42,116.51,116.36,116.45,21372.0
2025-06-02 13:20:00,116.45,116.5,116.36,116.47,23440.0,116.45,116.5,116.36,116.47,23440.0
2025-06-02 13:25:00,116.46,116.46,116.35,116.38,9749.0,116.46,116.46,116.35,116.38,9749.0
2025-06-02 13:30:00,116.38,116.45,116.36,116.44,23855.0,116.38,116.45,116.36,116.44,23855.0
2025-06-02 13:35:00,116.43,116.46,116.34,116.43,17741.0,116.43,116.46,116.34,116.43,17741.0
2025-06-02 13:40:00,116.43,116.5,116.43,116.5,8660.0,116.43,116.5,116.43,116.5,8660.0
2025-06-02 13:45:00,116.48,116.49,116.35,116.48,10961.0,116.48,116.49,116.35,116.48,10961.0
2025-06-02 13:50:00,116.47,116.57,116.42,116.57,14025.0,116.47,116.57,116.42,116.57,14025.0
2025-06-02 13:55:00,116.56,116.56,116.44,116.45,7189.0,116.56,116.56,116.44,116.45,7189.0
2025-06-02 14:00:00,116.43,116.49,116.36,116.49,11786.0,116.43,116.49,116.36,116.49,11786.0
2025-06-02 14:05:00,116.48,116.56,116.48,116.51,9349.0,116.48,116.56,116.48,116.51,9349.0
2025-06-02 14:10:00,116.51,116.57,116.48,116.5,11015.0,116.51,116.57,116.48,116.5,11015.0
2025-06-02 14:15:00,116.51,116.62,116.51,116.61,8886.0,116.51,116.62,116.51,116.61,8886.0
2025-06-02 14:20:00,116.6,116.74,116.6,116.63,16530.0,116.6,116.74,116.6,116.63,16530.0
2025-06-02 14:25:00,116.64,116.8,116.64,116.8,12595.0,116.64,116.8,116.64,116.8,12595.0
2025-06-02 14:30:00,116.81,116.83,116.65,116.65,8855.0,116.81,116.83,116.65,116.65,8855.0
2025-06-02 14:35:00,116.64,116.83,116.64,116.76,9270.0,116.64,116.83,116.64,116.76,9270.0
2025-06-02 14:40:00,116.79,116.87,116.78,116.81,7021.0,116.79,116.87,116.78,116.81,7021.0
2025-06-02 14:45:00,116.82,116.87,116.75,116.85,11157.0,116.82,116.87,116.75,116.85,11157.0
2025-06-02 14:50:00,116.84,116.88,116.77,116.77,7882.0,116.84,116.88,116.77,116.77,7882.0
2025-06-02 14:55:00,116.79,116.87,116.77,116.86,13380.0,116.79,116.87,116.77,116.86,13380.0
2025-06-02 15:00:00,116.88,116.93,116.83,116.89,13640.0,116.88,116.93,116.83,116.89,13640.0
2025-06-02 15:05:00,116.88,116.91,116.77,116.85,16451.0,116.88,116.91,116.77,116.85,16451.0
2025-06-02 15:10:00,116.84,116.86,116.74,116.79,9309.0,116.84,116.86,116.74,116.79,9309.0
2025-06-02 15:15:00,116.79,116.96,116.78,116.95,12748.0,116.79,116.96,116.78,116.95,12748.0
2025-06-02 15:20:00,116.94,117.05,116.93,117.05,13664.0,116.94,117.05,116.93,117.05,13664.0
2025-06-02 15:25:00,117.03,117.07,116.99,117.01,16073.0,117.03,117.07,116.99,117.01,16073.0
2025-06-02 15:30:00,117.02,117.12,116.95,117.09,22598.0,117.02,117.12,116.95,117.09,22598.0
2025-06-02 15:35:00,117.11,117.18,117.06,117.13,18715.0,117.11,117.18,117.06,117.13,18715.0
2025-06-02 15:40:00,117.12,117.18,117.08,117.1,18527.0,117.12,117.18,117.08,117.1,18527.0
2025-06-02 15:45:00,117.09,117.12,117.03,117.03,22871.0,117.09,117.12,117.03,117.03,22871.0
2025-06-02 15:50:00,117.04,117.21,117.0,117.18,44984.0,117.04,117.21,117.0,117.18,44984.0
2025-06-02 15:55:00,117.19,117.25,117.12,117.23,129864.0,117.19,117.25,117.12,117.23,129864.0
2025-06-03 09:30:00,117.34,117.6,116.91,117.08,68006.0,117.34,117.6,116.91,117.08,68006.0
2025-06-03 09:35:00,117.14,117.4,116.99,117.33,16543.0,117.14,117.4,116.99,117.33,16543.0
2025-06-03 09:40:00,117.34,117.4,117.07,117.14,7841.0,117.34,117.4,117.07,117.14,7841.0
2025-06-03 09:45:00,117.14,117.19,116.57,116.62,17864.0,117.14,117.19,116.57,116.62,17864.0
2025-06-03 09:50:00,116.61,116.76,116.13,116.14,12898.0,116.61,116.76,116.13,116.14,12898.0
2025-06-03 09:55:00,116.19,116.45,116.05,116.32,19356.0,116.19,116.45,116.05,116.32,19356.0
2025-06-03 10:00:00,116.31,116.4,116.04,116.24,20025.0,116.31,116.4,116.04,116.24,20025.0
2025-06-03 10:05:00,116.23,116.57,116.22,116.25,13056.0,116.23,116.57,116.22,116.25,13056.0
2025-06-03 10:10:00,116.28,116.45,116.23,116.27,18967.0,116.28,116.45,116.23,116.27,18967.0
2025-06-03 10:15:00,116.25,116.42,116.24,116.4,9392.0,116.25,116.42,116.24,116.4,9392.0
2025-06-03 10:20:00,116.37,116.52,116.21,116.27,9222.0,116.37,116.52,116.21,116.27,9222.0
2025-06-03 10:25:00,116.23,116.31,116.07,116.28,15721.0,116.23,116.31,116.07,116.28,15721.0
2025-06-03 10:30:00,116.28,116.45,116.25,116.31,11424.0,116.28,116.45,116.25,116.31,11424.0
2025-06-03 10:35:00,116.36,116.53,116.15,116.2,12540.0,116.36,116.53,116.15,116.2,12540.0
2025-06-03 10:40:00,116.23,116.27,115.95,116.11,14784.0,116.23,116.27,115.95,116.11,14784.0
2025-06-03 10:45:00,116.07,116.17,115.75,115.79,10427.0,116.07,116.17,115.75,115.79,10427.0
2025-06-03 10:50:00,115.82,116.11,115.75,116.09,19557.0,115.82,116.11,115.75,116.09,19557.0
2025-06-03 10:55:00,116.09,116.09,115.68,115.8,9866.0,116.09,116.09,115.68,115.8,9866.0
2025-06-03 11:00:00,115.81,115.87,115.56,115.57,13114.0,115.81,115.87,115.56,115.57,13114.0
2025-06-03 11:05:00,115.62,115.72,115.51,115.7,7678.0,115.62,115.72,115.51,115.7,7678.0
2025-06-03 11:10:00,115.71,115.9,115.67,115.82,6299.0,115.71,115.9,115.67,115.82,6299.0
2025-06-03 11:15:00,115.83,115.86,115.67,115.83,11894.0,115.83,115.86,115.67,115.83,11894.0
2025-06-03 11:20:00,115.85,116.01,115.84,116.0,8256.0,115.85,116.01,115.84,116.0,8256.0
2025-06-03 11:25:00,116.03,116.17,116.0,116.05,10330.0,116.03,116.17,116.0,116.05,10330.0
2025-06-03 11:30:00,116.04,116.21,116.0,116.09,15286.0,116.04,116.21,116.0,116.09,15286.0
2025-06-03 11:35:00,116.08,116.32,116.06,116.31,6926.0,116.08,116.32,116.06,116.31,6926.0
2025-06-03 11:40:00,116.3,116.44,116.23,116.44,9565.0,116.3,116.44,116.23,116.44,9565.0
2025-06-03 11:45:00,116.4,116.52,116.34,116.49,8575.0,116.4,116.52,116.34,116.49,8575.0
2025-06-03 11:50:00,116.49,116.69,116.49,116.58,12490.0,116.49,116.69,116.49,116.58,12490.0
2025-06-03 11:55:00,116.54,116.58,116.41,116.57,7316.0,116.54,116.58,116.41,116.57,7316.0
2025-06-03 12:00:00,116.55,116.59,116.4,116.49,7752.0,116.55,116.59,116.4,116.49,7752.0
2025-06-03 12:05:00,116.49,116.53,116.34,116.37,10325.0,116.49,116.53,116.34,116.37,10325.0
2025-06-03 12:10:00,116.36,116.47,116.36,116.47,5615.0,116.36,116.47,116.36,116.47,5615.0
2025-06-03 12:15:00,116.46,116.48,116.41,116.46,7818.0,116.46,116.48,116.41,116.46,7818.0
2025-06-03 12:20:00,116.45,116.46,116.25,116.38,8894.0,116.45,116.46,116.25,116.38,8894.0
2025-06-03 12:25:00,116.38,116.46,116.34,116.34,9184.0,116.38,116.46,116.34,116.34,9184.0
2025-06-03 12:30:00,116.37,116.48,116.32,116.46,22054.0,116.37,116.48,116.32,116.46,22054.0
2025-06-03 12:35:00,116.44,116.52,116.37,116.45,9715.0,116.44,116.52,116.37,116.45,9715.0
2025-06-03 12:40:00,116.48,116.56,116.44,116.56,6126.0,116.48,116.56,116.44,116.56,6126.0
2025-06-03 12:45:00,116.54,116.54,116.37,116.39,7631.0,116.54,116.54,116.37,116.39,7631.0
2025-06-03 12:50:00,116.38,116.44,116.34,116.39,5602.0,116.38,116.44,116.34,116.39,5602.0
2025-06-03 12:55:00,116.42,116.54,116.38,116.44,8079.0,116.42,116.54,116.38,116.44,8079.0
2025-06-03 13:00:00,116.48,116.51,116.42,116.44,5843.0,116.48,116.51,116.42,116.44,5843.0
2025-06-03 13:05:00,116.46,116.57,116.46,116.55,7268.0,116.46,116.57,116.46,116.55,7268.0
2025-06-03 13:10:00,116.56,116.66,116.51,116.65,6583.0,116.56,116.66,116.51,116.65,6583.0
2025-06-03 13:15:00,116.62,116.7,116.6,116.69,5773.0,116.62,116.7,116.6,116.69,5773.0
2025-06-03 13:20:00,116.7,116.73,116.64,116.65,6984.0,116.7,116.73,116.64,116.65,6984.0
2025-06-03 13:25:00,116.67,116.7,116.64,116.65,4330.0,116.67,116.7,116.64,116.65,4330.0
2025-06-03 13:30:00,116.65,116.71,116.56,116.57,8624.0,116.65,116.71,116.56,116.57,8624.0
2025-06-03 13:35:00,116.58,116.65,116.57,116.63,4728.0,116.58,116.65,116.57,116.63,4728.0
2025-06-03 13:40:00,116.63,116.7,116.57,116.57,5589.0,116.63,116.7,116.57,116.57,5589.0
2025-06-03 13:45:00,116.55,116.58,116.37,116.38,5509.0,116.55,116.58,116.37,116.38,5509.0
2025-06-03 13:50:00,116.37,116.51,116.33,116.34,6961.0,116.37,116.51,116.33,116.34,6961.0
2025-06-03 13:55:00,116.34,116.36,116.23,116.33,18763.0,116.34,116.36,116.23,116.33,18763.0
2025-06-03 14:00:00,116.34,116.51,116.34,116.48,7875.0,116.34,116.51,116.34,116.48,7875.0
2025-06-03 14:05:00,116.48,116.51,116.34,116.41,6592.0,116.48,116.51,116.34,116.41,6592.0
2025-06-03 14:10:00,116.43,116.53,116.4,116.4,10705.0,116.43,116.53,116.4,116.4,10705.0
2025-06-03 14:15:00,116.42,116.56,116.33,116.53,7958.0,116.42,116.56,116.33,116.53,7958.0
2025-06-03 14:20:00,116.53,116.57,116.48,116.49,4604.0,116.53,116.57,116.48,116.49,4604.0
2025-06-03 14:25:00,116.47,116.56,116.45,116.55,8555.0,116.47,116.56,116.45,116.55,8555.0
2025-06-03 14:30:00,116.55,116.59,116.48,116.48,7174.0,116.55,116.59,116.48,116.48,7174.0
2025-06-03 14:35:00,116.48,116.53,116.4,116.51,6441.0,116.48,116.53,116.4,116.51,6441.0
2025-06-03 14:40:00,116.51,116.54,116.47,116.49,5746.0,116.51,116.54,116.47,116.49,5746.0
2025-06-03 14:45:00,116.49,116.56,116.49,116.52,5638.0,116.49,116.56,116.49,116.52,5638.0
2025-06-03 14:50:00,116.53,116.53,116.43,116.47,9589.0,116.53,116.53,116.43,116.47,9589.0
2025-06-03 14:55:00,116.48,116.52,116.45,116.5,5406.0,116.48,116.52,116.45,116.5,5406.0
2025-06-03 15:00:00,116.51,116.52,116.45,116.45,18424.0,116.51,116.52,116.45,116.45,18424.0
2025-06-03 15:05:00,116.42,116.48,116.38,116.44,6413.0,116.42,116.48,116.38,116.44,6413.0
2025-06-03 15:10:00,116.46,116.51,116.45,116.49,6750.0,116.46,116.51,116.45,116.49,6750.0
2025-06-03 15:15:00,116.46,116.52,116.36,116.45,15047.0,116.46,116.52,116.36,116.45,15047.0
2025-06-03 15:20:00,116.47,116.5,116.43,116.47,8205.0,116.47,116.5,116.43,116.47,8205.0
2025-06-03 15:25:00,116.45,116.56,116.41,116.56,11511.0,116.45,116.56,116.41,116.56,11511.0
2025-06-03 15:30:00,116.58,116.72,116.57,116.65,9745.0,116.58,116.72,116.57,116.65,9745.0
2025-06-03 15:35:00,116.63,116.79,116.63,116.76,12035.0,116.63,116.79,116.63,116.76,12035.0
2025-06-03 15:40:00,116.76,116.8,116.61,116.79,38859.0,116.76,116.8,116.61,116.79,38859.0
2025-06-03 15:45:00,116.79,116.8,116.6,116.62,36556.0,116.79,116.8,116.6,116.62,36556.0
2025-06-03 15:50:00,116.6,116.82,116.6,116.78,33402.0,116.6,116.82,116.6,116.78,33402.0
2025-06-03 15:55:00,116.8,116.82,116.71,116.73,119965.0,116.8,116.82,116.71,116.73,119965.0
2025-06-04 09:30:00,116.79,116.79,116.0,116.09,28124.0,116.79,116.79,116.0,116.09,28124.0
2025-06-04 09:35:00,116.12,116.13,115.62,115.8,11409.0,116.12,116.13,115.62,115.8,11409.0
2025-06-04 09:40:00,115.8,116.04,115.7,115.86,15886.0,115.8,116.04,115.7,115.86,15886.0
2025-06-04 09:45:00,115.85,116.02,115.66,115.97,12375.0,115.85,116.02,115.66,115.97,12375.0
2025-06-04 09:50:00,115.98,116.22,115.85,116.22,8784.0,115.98,116.22,115.85,116.22,8784.0
2025-06-04 09:55:00,116.21,116.21,115.97,116.09,13324.0,116.21,116.21,115.97,116.09,13324.0
2025-06-04 10:00:00,116.06,116.39,116.02,116.39,23253.0,116.06,116.39,116.02,116.39,23253.0
2025-06-04 10:05:00,116.39,116.65,116.33,116.52,16585.0,116.39,116.65,116.33,116.52,16585.0
2025-06-04 10:10:00,116.52,116.56,116.33,116.54,22932.0,116.52,116.56,116.33,116.54,22932.0
2025-06-04 10:15:00,116.56,116.63,116.4,116.42,23220.0,116.56,116.63,116.4,116.42,23220.0
2025-06-04 10:20:00,116.44,116.69,116.38,116.67,21387.0,116.44,116.69,116.38,116.67,21387.0
2025-06-04 10:25:00,116.7,116.74,116.61,116.62,11113.0,116.7,116.74,116.61,116.62,11113.0
2025-06-04 10:30:00,116.65,116.72,116.29,116.29,15167.0,116.65,116.72,116.29,116.29,15167.0
2025-06-04 10:35:00,116.31,116.59,116.27,116.54,14443.0,116.31,116.59,116.27,116.54,14443.0
2025-06-04 10:40:00,116.58,116.61,116.43,116.5,11820.0,116.58,116.61,116.43,116.5,11820.0
2025-06-04 10:45:00,116.49,116.76,116.48,116.67,11684.0,116.49,116.76,116.48,116.67,11684.0
2025-06-04 10:50:00,116.67,116.81,116.57,116.68,15668.0,116.67,116.81,116.57,116.68,15668.0
2025-06-04 10:55:00,116.69,116.69,116.49,116.62,12965.0,116.69,116.69,116.49,116.62,12965.0
2025-06-04 11:00:00,116.64,116.69,116.38,116.39,7083.0,116.64,116.69,116.38,116.39,7083.0
2025-06-04 11:05:00,116.4,116.51,116.4,116.49,5458.0,116.4,116.51,116.4,116.49,5458.0
2025-06-04 11:10:00,116.5,116.57,116.42,116.51,10010.0,116.5,116.57,116.42,116.51,10010.0
2025-06-04 11:15:00,116.48,116.58,116.42,116.54,7841.0,116.48,116.58,116.42,116.54,7841.0
2025-06-04 11:20:00,116.51,116.71,116.5,116.66,9207.0,116.51,116.71,116.5,116.66,9207.0
2025-06-04 11:25:00,116.66,116.68,116.51,116.62,6093.0,116.66,116.68,116.51,116.62,6093.0
2025-06-04 11:30:00,116.62,116.67,116.56,116.62,8170.0,116.62,116.67,116.56,116.62,8170.0
2025-06-04 11:35:00,116.62,116.62,116.45,116.53,6203.0,116.62,116.62,116.45,116.53,6203.0
2025-06-04 11:40:00,116.55,116.7,116.43,116.61,8047.0,116.55,116.7,116.43,116.61,8047.0
2025-06-04 11:45:00,116.59,116.75,116.58,116.75,12886.0,116.59,116.75,116.58,116.75,12886.0
2025-06-04 11:50:00,116.73,116.81,116.69,116.71,8262.0,116.73,116.81,116.69,116.71,8262.0
2025-06-04 11:55:00,116.77,116.83,116.74,116.77,8788.0,116.77,116.83,116.74,116.77,8788.0
2025-06-04 12:00:00,116.79,116.85,116.7,116.85,9546.0,116.79,116.85,116.7,116.85,9546.0
2025-06-04 12:05:00,116.83,116.91,116.82,116.85,5609.0,116.83,116.91,116.82,116.85,5609.0
2025-06-04 12:10:00,116.86,116.98,116.81,116.91,10356.0,116.86,116.98,116.81,116.91,10356.0
2025-06-04 12:15:00,116.88,116.93,116.82,116.9,5914.0,116.88,116.93,116.82,116.9,5914.0
2025-06-04 12:20:00,116.88,116.9,116.83,116.84,3098.0,116.88,116.9,116.83,116.84,3098.0
2025-06-04 12:25:00,116.85,116.96,116.85,116.92,4204.0,116.85,116.96,116.85,116.92,4204.0
2025-06-04 12:30:00,116.93,117.12,116.93,117.09,7891.0,116.93,117.12,116.93,117.09,7891.0
2025-06-04 12:35:00,117.09,117.17,117.08,117.13,7029.0,117.09,117.17,117.08,117.13,7029.0
2025-06-04 12:40:00,117.11,117.22,117.09,117.12,5499.0,117.11,117.22,117.09,117.12,5499.0
2025-06-04 12:45:00,117.13,117.24,117.12,117.13,8562.0,117.13,117.24,117.12,117.13,8562.0
2025-06-04 12:50:00,117.13,117.33,117.13,117.31,9919.0,117.13,117.33,117.13,117.31,9919.0
2025-06-04 12:55:00,117.3,117.39,117.29,117.32,16218.0,117.3,117.39,117.29,117.32,16218.0
2025-06-04 13:00:00,117.29,117.49,117.29,117.48,9627.0,117.29,117.49,117.29,117.48,9627.0
2025-06-04 13:05:00,117.5,117.66,117.45,117.52,32327.0,117.5,117.66,117.45,117.52,32327.0
2025-06-04 13:10:00,117.51,117.6,117.46,117.48,14687.0,117.51,117.6,117.46,117.48,14687.0
2025-06-04 13:15:00,117.46,117.58,117.45,117.46,14153.0,117.46,117.58,117.45,117.46,14153.0
2025-06-04 13:20:00,117.45,117.5,117.42,117.44,8156.0,117.45,117.5,117.42,117.44,8156.0
2025-06-04 13:25:00,117.45,117.5,117.43,117.46,8803.0,117.45,117.5,117.43,117.46,8803.0
2025-06-04 13:30:00,117.48,117.52,117.46,117.5,12453.0,117.48,117.52,117.46,117.5,12453.0
2025-06-04 13:35:00,117.5,117.67,117.49,117.62,17775.0,117.5,117.67,117.49,117.62,17775.0
2025-06-04 13:40:00,117.62,117.68,117.59,117.61,7519.0,117.62,117.68,117.59,117.61,7519.0
2025-06-04 13:45:00,117.61,117.63,117.53,117.54,7778.0,117.61,117.63,117.53,117.54,7778.0
2025-06-04 13:50:00,117.54,117.55,117.4,117.4,7526.0,117.54,117.55,117.4,117.4,7526.0
2025-06-04 13:55:00,117.39,117.48,117.36,117.47,7013.0,117.39,117.48,117.36,117.47,7013.0
2025-06-04 14:00:00,117.5,117.58,117.48,117.58,8966.0,117.5,117.58,117.48,117.58,8966.0
2025-06-04 14:05:00,117.57,117.58,117.39,117.41,5690.0,117.57,117.58,117.39,117.41,5690.0
2025-06-04 14:10:00,117.42,117.46,117.38,117.39,7615.0,117.42,117.46,117.38,117.39,7615.0
2025-06-04 14:15:00,117.36,117.39,117.29,117.31,12148.0,117.36,117.39,117.29,117.31,12148.0
2025-06-04 14:20:00,117.32,117.41,117.3,117.37,8457.0,117.32,117.41,117.3,117.37,8457.0
2025-06-04 14:25:00,117.36,117.38,117.25,117.25,9396.0,117.36,117.38,117.25,117.25,9396.0
2025-06-04 14:30:00,117.23,117.3,117.23,117.26,16077.0,117.23,117.3,117.23,117.26,16077.0
2025-06-04 14:35:00,117.26,117.35,117.21,117.21,12728.0,117.26,117.35,117.21,117.21,12728.0
2025-06-04 14:40:00,117.21,117.28,117.15,117.19,8886.0,117.21,117.28,117.15,117.19,8886.0
2025-06-04 14:45:00,117.2,117.26,117.09,117.09,11655.0,117.2,117.26,117.09,117.09,11655.0
2025-06-04 14:50:00,117.06,117.06,116.85,116.86,14891.0,117.06,117.06,116.85,116.86,14891.0
2025-06-04 14:55:00,116.86,116.93,116.83,116.91,23284.0,116.86,116.93,116.83,116.91,23284.0
2025-06-04 15:00:00,116.89,116.94,116.82,116.94,10255.0,116.89,116.94,116.82,116.94,10255.0
2025-06-04 15:05:00,116.94,116.99,116.77,116.81,11093.0,116.94,116.99,116.77,116.81,11093.0
2025-06-04 15:10:00,116.8,116.95,116.8,116.84,12575.0,116.8,116.95,116.8,116.84,12575.0
2025-06-04 15:15:00,116.85,116.87,116.71,116.74,18297.0,116.85,116.87,116.71,116.74,18297.0
2025-06-04 15:20:00,116.75,116.77,116.58,116.64,17731.0,116.75,116.77,116.58,116.64,17731.0
2025-06-04 15:25:00,116.64,116.69,116.6,116.67,16062.0,116.64,116.69,116.6,116.67,16062.0
2025-06-04 15:30:00,116.67,116.76,116.55,116.55,14598.0,116.67,116.76,116.55,116.55,14598.0
2025-06-04 15:35:00,116.54,116.57,116.3,116.3,22288.0,116.54,116.57,116.3,116.3,22288.0
2025-06-04 15:40:00,116.31,116.31,116.12,116.16,34248.0,116.31,116.31,116.12,116.16,34248.0
2025-06-04 15:45:00,116.16,116.25,116.06,116.12,33731.0,116.16,116.25,116.06,116.12,33731.0
2025-06-04 15:50:00,116.11,116.29,116.05,116.16,43924.0,116.11,116.29,116.05,116.16,43924.0
2025-06-04 15:55:00,116.16,116.19,115.95,115.96,259492.0,116.16,116.19,115.95,115.96,259492.0
2025-06-05 09:30:00,116.31,116.31,115.5,115.54,49592.0,116.31,116.31,115.5,115.54,49592.0
2025-06-05 09:35:00,115.62,116.05,115.62,115.96,14533.0,115.62,116.05,115.62,115.96,14533.0
2025-06-05 09:40:00,116.04,116.06,115.7,115.82,15836.0,116.04,116.06,115.7,115.82,15836.0
2025-06-05 09:45:00,115.83,116.06,115.81,116.03,30049.0,115.83,116.06,115.81,116.03,30049.0
2025-06-05 09:50:00,116.03,116.16,115.89,115.96,10642.0,116.03,116.16,115.89,115.96,10642.0
2025-06-05 09:55:00,115.94,116.18,115.94,115.99,6866.0,115.94,116.18,115.94,115.99,6866.0
2025-06-05 10:00:00,115.95,116.04,115.81,115.95,29197.0,115.95,116.04,115.81,115.95,29197.0
2025-06-05 10:05:00,115.95,116.21,115.91,116.17,8294.0,115.95,116.21,115.91,116.17,8294.0
2025-06-05 10:10:00,116.15,116.16,115.86,116.16,16032.0,116.15,116.16,115.86,116.16,16032.0
2025-06-05 10:15:00,116.13,116.23,115.81,115.92,20027.0,116.13,116.23,115.81,115.92,20027.0
2025-06-05 10:20:00,115.93,116.15,115.92,115.99,17894.0,115.93,116.15,115.92,115.99,17894.0
2025-06-05 10:25:00,115.98,116.0,115.74,115.87,17668.0,115.98,116.0,115.74,115.87,17668.0
2025-06-05 10:30:00,115.9,116.09,115.9,115.98,7766.0,115.9,116.09,115.9,115.98,7766.0
2025-06-05 10:35:00,115.97,116.02,115.8,115.82,18117.0,115.97,116.02,115.8,115.82,18117.0
2025-06-05 10:40:00,115.82,115.88,115.59,115.61,10505.0,115.82,115.88,115.59,115.61,10505.0
2025-06-05 10:45:00,115.61,115.61,115.49,115.59,12939.0,115.61,115.61,115.49,115.59,12939.0
2025-06-05 10:50:00,115.62,115.72,115.54,115.71,9987.0,115.62,115.72,115.54,115.71,9987.0
2025-06-05 10:55:00,115.73,115.91,115.68,115.9,24721.0,115.73,115.91,115.68,115.9,24721.0
2025-06-05 11:00:00,115.9,115.96,115.79,115.96,8382.0,115.9,115.96,115.79,115.96,8382.0
2025-06-05 11:05:00,115.99,116.04,115.91,115.98,10029.0,115.99,116.04,115.91,115.98,10029.0
2025-06-05 11:10:00,115.98,116.04,115.82,115.85,10481.0,115.98,116.04,115.82,115.85,10481.0
2025-06-05 11:15:00,115.88,115.93,115.74,115.86,9188.0,115.88,115.93,115.74,115.86,9188.0
2025-06-05 11:20:00,115.88,115.99,115.87,115.88,9538.0,115.88,115.99,115.87,115.88,9538.0
2025-06-05 11:25:00,115.91,115.98,115.73,115.79,10141.0,115.91,115.98,115.73,115.79,10141.0
2025-06-05 11:30:00,115.8,115.82,115.69,115.7,7372.0,115.8,115.82,115.69,115.7,7372.0
2025-06-05 11:35:00,115.7,115.79,115.6,115.64,4670.0,115.7,115.79,115.6,115.64,4670.0
2025-06-05 11:40:00,115.63,115.74,115.6,115.7,9835.0,115.63,115.74,115.6,115.7,9835.0
2025-06-05 11:45:00,115.71,115.73,115.55,115.55,7570.0,115.71,115.73,115.55,115.55,7570.0
2025-06-05 11:50:00,115.58,115.59,115.46,115.48,6668.0,115.58,115.59,115.46,115.48,6668.0
2025-06-05 11:55:00,115.49,115.51,115.39,115.41,24874.0,115.49,115.51,115.39,115.41,24874.0
2025-06-05 12:00:00,115.41,115.5,115.34,115.49,6206.0,115.41,115.5,115.34,115.49,6206.0
2025-06-05 12:05:00,115.46,115.69,115.45,115.65,9594.0,115.46,115.69,115.45,115.65,9594.0
2025-06-05 12:10:00,115.65,115.74,115.63,115.73,6507.0,115.65,115.74,115.63,115.73,6507.0
2025-06-05 12:15:00,115.73,115.88,115.71,115.84,8926.0,115.73,115.88,115.71,115.84,8926.0
2025-06-05 12:20:00,115.83,115.83,115.63,115.73,5125.0,115.83,115.83,115.63,115.73,5125.0
2025-06-05 12:25:00,115.74,115.87,115.73,115.77,11117.0,115.74,115.87,115.73,115.77,11117.0
2025-06-05 12:30:00,115.79,115.81,115.71,115.79,15460.0,115.79,115.81,115.71,115.79,15460.0
2025-06-05 12:35:00,115.79,115.91,115.78,115.82,24360.0,115.79,115.91,115.78,115.82,24360.0
2025-06-05 12:40:00,115.82,115.91,115.81,115.91,4936.0,115.82,115.91,115.81,115.91,4936.0
2025-06-05 12:45:00,115.92,116.14,115.88,116.14,5768.0,115.92,116.14,115.88,116.14,5768.0
2025-06-05 12:50:00,116.15,116.15,115.97,116.04,7616.0,116.15,116.15,115.97,116.04,7616.0
2025-06-05 12:55:00,116.04,116.15,116.04,116.14,6516.0,116.04,116.15,116.04,116.14,6516.0
2025-06-05 13:00:00,116.17,116.31,116.11,116.11,13821.0,116.17,116.31,116.11,116.11,13821.0
2025-06-05 13:05:00,116.09,116.11,116.03,116.09,4579.0,116.09,116.11,116.03,116.09,4579.0
2025-06-05 13:10:00,116.08,116.09,115.98,116.0,6547.0,116.08,116.09,115.98,116.0,6547.0
2025-06-05 13:15:00,116.02,116.14,116.02,116.14,5670.0,116.02,116.14,116.02,116.14,5670.0
2025-06-05 13:20:00,116.14,116.17,116.05,116.07,4442.0,116.14,116.17,116.05,116.07,4442.0
2025-06-05 13:25:00,116.05,116.09,115.94,115.98,8950.0,116.05,116.09,115.94,115.98,8950.0
2025-06-05 13:30:00,115.99,116.06,115.84,115.96,19067.0,115.99,116.06,115.84,115.96,19067.0
2025-06-05 13:35:00,115.99,116.04,115.95,116.0,7213.0,115.99,116.04,115.95,116.0,7213.0
2025-06-05 13:40:00,115.99,116.02,115.88,115.94,11249.0,115.99,116.02,115.88,115.94,11249.0
2025-06-05 13:45:00,115.93,116.03,115.92,116.03,7709.0,115.93,116.03,115.92,116.03,7709.0
2025-06-05 13:50:00,115.99,116.02,115.91,115.95,6422.0,115.99,116.02,115.91,115.95,6422.0
2025-06-05 13:55:00,115.95,116.07,115.93,115.98,9545.0,115.95,116.07,115.93,115.98,9545.0
2025-06-05 14:00:00,115.98,115.99,115.87,115.91,13206.0,115.98,115.99,115.87,115.91,13206.0
2025-06-05 14:05:00,115.91,115.92,115.75,115.78,11889.0,115.91,115.92,115.75,115.78,11889.0
2025-06-05 14:10:00,115.8,115.89,115.8,115.89,6168.0,115.8,115.89,115.8,115.89,6168.0
2025-06-05 14:15:00,115.88,115.99,115.79,115.97,10983.0,115.88,115.99,115.79,115.97,10983.0
2025-06-05 14:20:00,115.96,115.99,115.93,115.97,5768.0,115.96,115.99,115.93,115.97,5768.0
2025-06-05 14:25:00,115.95,116.06,115.93,115.97,23452.0,115.95,116.06,115.93,115.97,23452.0
2025-06-05 14:30:00,115.95,116.03,115.87,115.94,20676.0,115.95,116.03,115.87,115.94,20676.0
2025-06-05 14:35:00,115.94,115.97,115.84,115.95,7673.0,115.94,115.97,115.84,115.95,7673.0
2025-06-05 14:40:00,115.97,116.08,115.97,116.05,6355.0,115.97,116.08,115.97,116.05,6355.0
2025-06-05 14:45:00,116.04,116.05,115.98,116.05,8724.0,116.04,116.05,115.98,116.05,8724.0
2025-06-05 14:50:00,116.07,116.17,116.02,116.08,21583.0,116.07,116.17,116.02,116.08,21583.0
2025-06-05 14:55:00,116.07,116.07,115.94,115.94,6950.0,116.07,116.07,115.94,115.94,6950.0
2025-06-05 15:00:00,115.95,116.03,115.92,115.99,9952.0,115.95,116.03,115.92,115.99,9952.0
2025-06-05 15:05:00,115.98,116.12,115.95,116.05,9252.0,115.98,116.12,115.95,116.05,9252.0
2025-06-05 15:10:00,116.04,116.1,116.0,116.06,9681.0,116.04,116.1,116.0,116.06,9681.0
2025-06-05 15:15:00,116.07,116.08,115.91,116.05,18291.0,116.07,116.08,115.91,116.05,18291.0
2025-06-05 15:20:00,116.03,116.15,116.02,116.05,20066.0,116.03,116.15,116.02,116.05,20066.0
2025-06-05 15:25:00,116.06,116.08,115.76,115.84,16566.0,116.06,116.08,115.76,115.84,16566.0
2025-06-05 15:30:00,115.84,115.88,115.77,115.84,23461.0,115.84,115.88,115.77,115.84,23461.0
2025-06-05 15:35:00,115.84,115.95,115.79,115.9,23124.0,115.84,115.95,115.79,115.9,23124.0
2025-06-05 15:40:00,115.88,116.03,115.81,115.95,34834.0,115.88,116.03,115.81,115.95,34834.0
2025-06-05 15:45:00,115.93,116.11,115.92,115.92,23801.0,115.93,116.11,115.92,115.92,23801.0
2025-06-05 15:50:00,115.9,115.98,115.65,115.68,47302.0,115.9,115.98,115.65,115.68,47302.0
2025-06-05 15:55:00,115.66,115.77,115.56,115.75,145606.0,115.66,115.77,115.56,115.75,145606.0
2025-06-06 09:30:00,115.58,115.72,115.02,115.59,47485.0,115.58,115.72,115.02,115.59,47485.0
2025-06-06 09:35:00,115.52,115.75,115.48,115.75,8584.0,115.52,115.75,115.48,115.75,8584.0
2025-06-06 09:40:00,115.73,115.83,115.5,115.76,7833.0,115.73,115.83,115.5,115.76,7833.0
2025-06-06 09:45:00,115.76,115.92,115.74,115.92,12354.0,115.76,115.92,115.74,115.92,12354.0
2025-06-06 09:50:00,115.87,116.07,115.73,116.06,7566.0,115.87,116.07,115.73,116.06,7566.0
2025-06-06 09:55:00,116.02,116.09,115.91,116.09,6353.0,116.02,116.09,115.91,116.09,6353.0
2025-06-06 10:00:00,116.09,116.1,115.69,115.82,18631.0,116.09,116.1,115.69,115.82,18631.0
2025-06-06 10:05:00,115.79,115.83,115.52,115.77,12513.0,115.79,115.83,115.52,115.77,12513.0
2025-06-06 10:10:00,115.83,115.87,115.6,115.63,7422.0,115.83,115.87,115.6,115.63,7422.0
2025-06-06 10:15:00,115.63,115.63,115.43,115.6,5943.0,115.63,115.63,115.43,115.6,5943.0
2025-06-06 10:20:00,115.61,115.75,115.58,115.74,6534.0,115.61,115.75,115.58,115.74,6534.0
2025-06-06 10:25:00,115.73,115.79,115.61,115.68,8488.0,115.73,115.79,115.61,115.68,8488.0
2025-06-06 10:30:00,115.63,115.76,115.59,115.59,8261.0,115.63,115.76,115.59,115.59,8261.0
2025-06-06 10:35:00,115.59,115.73,115.47,115.47,10295.0,115.59,115.73,115.47,115.47,10295.0
2025-06-06 10:40:00,115.47,115.64,115.34,115.36,8444.0,115.47,115.64,115.34,115.36,8444.0
2025-06-06 10:45:00,115.37,115.38,115.19,115.21,11954.0,115.37,115.38,115.19,115.21,11954.0
2025-06-06 10:50:00,115.21,115.38,115.17,115.31,12054.0,115.21,115.38,115.17,115.31,12054.0
2025-06-06 10:55:00,115.36,115.4,115.06,115.17,25554.0,115.36,115.4,115.06,115.17,25554.0
2025-06-06 11:00:00,115.16,115.24,115.12,115.24,8289.0,115.16,115.24,115.12,115.24,8289.0
2025-06-06 11:05:00,115.28,115.28,115.11,115.21,5304.0,115.28,115.28,115.11,115.21,5304.0
2025-06-06 11:10:00,115.21,115.27,115.1,115.18,4943.0,115.21,115.27,115.1,115.18,4943.0
2025-06-06 11:15:00,115.16,115.17,114.94,114.99,21217.0,115.16,115.17,114.94,114.99,21217.0
2025-06-06 11:20:00,114.98,115.19,114.95,115.19,10397.0,114.98,115.19,114.95,115.19,10397.0
2025-06-06 11:25:00,115.23,115.27,115.16,115.16,7428.0,115.23,115.27,115.16,115.16,7428.0
2025-06-06 11:30:00,115.17,115.2,115.07,115.14,6578.0,115.17,115.2,115.07,115.14,6578.0
2025-06-06 11:35:00,115.16,115.2,115.01,115.08,11617.0,115.16,115.2,115.01,115.08,11617.0
2025-06-06 11:40:00,115.04,115.06,114.92,114.96,9779.0,115.04,115.06,114.92,114.96,9779.0
2025-06-06 11:45:00,114.92,114.98,114.76,114.97,9028.0,114.92,114.98,114.76,114.97,9028.0
2025-06-06 11:50:00,114.97,115.01,114.88,114.89,9839.0,114.97,115.01,114.88,114.89,9839.0
2025-06-06 11:55:00,114.91,115.08,114.91,115.01,13923.0,114.91,115.08,114.91,115.01,13923.0
2025-06-06 12:00:00,115.02,115.03,114.91,114.94,7865.0,115.02,115.03,114.91,114.94,7865.0
2025-06-06 12:05:00,114.95,115.06,114.95,115.06,7642.0,114.95,115.06,114.95,115.06,7642.0
2025-06-06 12:10:00,115.08,115.08,114.89,115.01,10785.0,115.08,115.08,114.89,115.01,10785.0
2025-06-06 12:15:00,115.04,115.11,114.98,115.11,11091.0,115.04,115.11,114.98,115.11,11091.0
2025-06-06 12:20:00,115.09,115.15,115.06,115.15,6807.0,115.09,115.15,115.06,115.15,6807.0
2025-06-06 12:25:00,115.13,115.25,115.1,115.15,8970.0,115.13,115.25,115.1,115.15,8970.0
2025-06-06 12:30:00,115.15,115.27,115.14,115.27,6714.0,115.15,115.27,115.14,115.27,6714.0
2025-06-06 12:35:00,115.26,115.28,115.19,115.22,4720.0,115.26,115.28,115.19,115.22,4720.0
2025-06-06 12:40:00,115.19,115.2,115.1,115.18,6493.0,115.19,115.2,115.1,115.18,6493.0
2025-06-06 12:45:00,115.18,115.18,115.08,115.15,8895.0,115.18,115.18,115.08,115.15,8895.0
2025-06-06 12:50:00,115.15,115.15,115.05,115.06,3519.0,115.15,115.15,115.05,115.06,3519.0
2025-06-06 12:55:00,115.06,115.16,115.03,115.06,5688.0,115.06,115.16,115.03,115.06,5688.0
2025-06-06 13:00:00,115.08,115.1,114.99,115.05,5374.0,115.08,115.1,114.99,115.05,5374.0
2025-06-06 13:05:00,115.08,115.12,114.99,115.07,4968.0,115.08,115.12,114.99,115.07,4968.0
2025-06-06 13:10:00,115.14,115.19,115.09,115.18,4004.0,115.14,115.19,115.09,115.18,4004.0
2025-06-06 13:15:00,115.17,115.18,115.09,115.18,5220.0,115.17,115.18,115.09,115.18,5220.0
2025-06-06 13:20:00,115.23,115.31,115.2,115.28,5971.0,115.23,115.31,115.2,115.28,5971.0
2025-06-06 13:25:00,115.28,115.34,115.26,115.32,17782.0,115.28,115.34,115.26,115.32,17782.0
2025-06-06 13:30:00,115.3,115.33,115.21,115.26,6197.0,115.3,115.33,115.21,115.26,6197.0
2025-06-06 13:35:00,115.28,115.36,115.25,115.32,10435.0,115.28,115.36,115.25,115.32,10435.0
2025-06-06 13:40:00,115.32,115.33,115.26,115.31,5820.0,115.32,115.33,115.26,115.31,5820.0
2025-06-06 13:45:00,115.31,115.35,115.27,115.31,6199.0,115.31,115.35,115.27,115.31,6199.0
2025-06-06 13:50:00,115.31,115.35,115.3,115.31,6444.0,115.31,115.35,115.3,115.31,6444.0
2025-06-06 13:55:00,115.32,115.34,115.26,115.28,4680.0,115.32,115.34,115.26,115.28,4680.0
2025-06-06 14:00:00,115.29,115.44,115.27,115.39,5235.0,115.29,115.44,115.27,115.39,5235.0
2025-06-06 14:05:00,115.43,115.43,115.28,115.37,5616.0,115.43,115.43,115.28,115.37,5616.0
2025-06-06 14:10:00,115.36,115.43,115.33,115.34,7274.0,115.36,115.43,115.33,115.34,7274.0
2025-06-06 14:15:00,115.36,115.4,115.34,115.38,8878.0,115.36,115.4,115.34,115.38,8878.0
2025-06-06 14:20:00,115.38,115.4,115.37,115.4,2457.0,115.38,115.4,115.37,115.4,2457.0
2025-06-06 14:25:00,115.38,115.41,115.32,115.35,8811.0,115.38,115.41,115.32,115.35,8811.0
2025-06-06 14:30:00,115.37,115.39,115.26,115.36,15089.0,115.37,115.39,115.26,115.36,15089.0
2025-06-06 14:35:00,115.36,115.4,115.31,115.36,6485.0,115.36,115.4,115.31,115.36,6485.0
2025-06-06 14:40:00,115.34,115.42,115.34,115.42,4549.0,115.34,115.42,115.34,115.42,4549.0
2025-06-06 14:45:00,115.42,115.46,115.39,115.44,4265.0,115.42,115.46,115.39,115.44,4265.0
2025-06-06 14:50:00,115.44,115.44,115.39,115.39,9015.0,115.44,115.44,115.39,115.39,9015.0
2025-06-06 14:55:00,115.39,115.41,115.35,115.37,13909.0,115.39,115.41,115.35,115.37,13909.0
2025-06-06 15:00:00,115.37,115.41,115.35,115.4,19096.0,115.37,115.41,115.35,115.4,19096.0
2025-06-06 15:05:00,115.41,115.42,115.29,115.29,22555.0,115.41,115.42,115.29,115.29,22555.0
2025-06-06 15:10:00,115.3,115.32,115.27,115.3,18613.0,115.3,115.32,115.27,115.3,18613.0
2025-06-06 15:15:00,115.28,115.28,115.22,115.24,13904.0,115.28,115.28,115.22,115.24,13904.0
2025-06-06 15:20:00,115.24,115.32,115.24,115.3,27250.0,115.24,115.32,115.24,115.3,27250.0
2025-06-06 15:25:00,115.3,115.31,115.23,115.28,18635.0,115.3,115.31,115.23,115.28,18635.0
2025-06-06 15:30:00,115.27,115.44,115.26,115.44,22918.0,115.27,115.44,115.26,115.44,22918.0
2025-06-06 15:35:00,115.45,115.51,115.37,115.38,15781.0,115.45,115.51,115.37,115.38,15781.0
2025-06-06 15:40:00,115.4,115.41,115.33,115.37,12726.0,115.4,115.41,115.33,115.37,12726.0
2025-06-06 15:45:00,115.37,115.42,115.29,115.29,14073.0,115.37,115.42,115.29,115.29,14073.0
2025-06-06 15:50:00,115.27,115.38,115.24,115.29,43360.0,115.27,115.38,115.24,115.29,43360.0
2025-06-06 15:55:00,115.31,115.34,115.17,115.2,191408.0,115.31,115.34,115.17,115.2,191408.0
2025-06-09 09:30:00,114.71,115.1,114.4,114.72,51913.0,114.71,115.1,114.4,114.72,51913.0
2025-06-09 09:35:00,114.76,115.06,114.59,114.95,20406.0,114.76,115.06,114.59,114.95,20406.0
2025-06-09 09:40:00,114.99,115.0,114.68,114.79,40622.0,114.99,115.0,114.68,114.79,40622.0
2025-06-09 09:45:00,114.72,114.95,114.58,114.84,17001.0,114.72,114.95,114.58,114.84,17001.0
2025-06-09 09:50:00,114.87,114.94,114.65,114.76,19137.0,114.87,114.94,114.65,114.76,19137.0
2025-06-09 09:55:00,114.79,115.0,114.73,114.8,22939.0,114.79,115.0,114.73,114.8,22939.0
2025-06-09 10:00:00,114.75,115.09,114.74,115.05,25301.0,114.75,115.09,114.74,115.05,25301.0
2025-06-09 10:05:00,115.05,115.18,114.56,114.65,23027.0,115.05,115.18,114.56,114.65,23027.0
2025-06-09 10:10:00,114.7,114.91,114.65,114.81,31589.0,114.7,114.91,114.65,114.81,31589.0
2025-06-09 10:15:00,114.8,114.93,114.78,114.88,12235.0,114.8,114.93,114.78,114.88,12235.0
2025-06-09 10:20:00,114.85,114.98,114.79,114.92,8195.0,114.85,114.98,114.79,114.92,8195.0
2025-06-09 10:25:00,114.94,114.98,114.8,114.83,8902.0,114.94,114.98,114.8,114.83,8902.0
2025-06-09 10:30:00,114.87,115.06,114.79,115.03,10391.0,114.87,115.06,114.79,115.03,10391.0
2025-06-09 10:35:00,114.97,115.08,114.94,114.98,18787.0,114.97,115.08,114.94,114.98,18787.0
2025-06-09 10:40:00,115.0,115.04,114.88,114.97,5187.0,115.0,115.04,114.88,114.97,5187.0
2025-06-09 10:45:00,114.98,115.09,114.94,115.06,7013.0,114.98,115.09,114.94,115.06,7013.0
2025-06-09 10:50:00,115.04,115.19,114.96,115.19,6996.0,115.04,115.19,114.96,115.19,6996.0
2025-06-09 10:55:00,115.21,115.34,115.14,115.28,6296.0,115.21,115.34,115.14,115.28,6296.0
2025-06-09 11:00:00,115.35,115.49,115.32,115.38,6856.0,115.35,115.49,115.32,115.38,6856.0
2025-06-09 11:05:00,115.37,115.58,115.31,115.51,14064.0,115.37,115.58,115.31,115.51,14064.0
2025-06-09 11:10:00,115.51,115.56,115.4,115.53,7151.0,115.51,115.56,115.4,115.53,7151.0
2025-06-09 11:15:00,115.55,115.65,115.52,115.61,11566.0,115.55,115.65,115.52,115.61,11566.0
2025-06-09 11:20:00,115.65,115.75,115.61,115.65,13387.0,115.65,115.75,115.61,115.65,13387.0
2025-06-09 11:25:00,115.64,115.79,115.63,115.66,32661.0,115.64,115.79,115.63,115.66,32661.0
2025-06-09 11:30:00,115.65,115.92,115.64,115.91,13335.0,115.65,115.92,115.64,115.91,13335.0
2025-06-09 11:35:00,115.88,115.99,115.86,115.86,20930.0,115.88,115.99,115.86,115.86,20930.0
2025-06-09 11:40:00,115.89,116.12,115.87,116.01,13122.0,115.89,116.12,115.87,116.01,13122.0
2025-06-09 11:45:00,116.0,116.13,115.99,115.99,7343.0,116.0,116.13,115.99,115.99,7343.0
2025-06-09 11:50:00,116.01,116.14,115.97,116.07,6568.0,116.01,116.14,115.97,116.07,6568.0
2025-06-09 11:55:00,116.08,116.17,115.99,116.01,4492.0,116.08,116.17,115.99,116.01,4492.0
2025-06-09 12:00:00,116.04,116.05,115.86,115.89,5256.0,116.04,116.05,115.86,115.89,5256.0
2025-06-09 12:05:00,115.86,115.96,115.81,115.87,6669.0,115.86,115.96,115.81,115.87,6669.0
2025-06-09 12:10:00,115.87,116.0,115.84,115.9,4923.0,115.87,116.0,115.84,115.9,4923.0
2025-06-09 12:15:00,115.94,116.05,115.94,116.04,4729.0,115.94,116.05,115.94,116.04,4729.0
2025-06-09 12:20:00,116.04,116.13,116.0,116.03,4848.0,116.04,116.13,116.0,116.03,4848.0
2025-06-09 12:25:00,116.06,116.19,116.02,116.19,6065.0,116.06,116.19,116.02,116.19,6065.0
2025-06-09 12:30:00,116.14,116.25,116.13,116.22,8639.0,116.14,116.25,116.13,116.22,8639.0
2025-06-09 12:35:00,116.19,116.19,116.08,116.13,8446.0,116.19,116.19,116.08,116.13,8446.0
2025-06-09 12:40:00,116.12,116.18,116.04,116.09,15011.0,116.12,116.18,116.04,116.09,15011.0
2025-06-09 12:45:00,116.12,116.14,115.99,116.03,2879.0,116.12,116.14,115.99,116.03,2879.0
2025-06-09 12:50:00,116.04,116.2,116.03,116.15,5747.0,116.04,116.2,116.03,116.15,5747.0
2025-06-09 12:55:00,116.13,116.14,116.01,116.11,6636.0,116.13,116.14,116.01,116.11,6636.0
2025-06-09 13:00:00,116.06,116.13,115.99,115.99,10399.0,116.06,116.13,115.99,115.99,10399.0
2025-06-09 13:05:00,116.02,116.1,115.99,116.05,8863.0,116.02,116.1,115.99,116.05,8863.0
2025-06-09 13:10:00,116.07,116.27,116.05,116.25,7866.0,116.07,116.27,116.05,116.25,7866.0
2025-06-09 13:15:00,116.19,116.25,116.16,116.21,6875.0,116.19,116.25,116.16,116.21,6875.0
2025-06-09 13:20:00,116.16,116.3,116.16,116.23,12600.0,116.16,116.3,116.16,116.23,12600.0
2025-06-09 13:25:00,116.2,116.28,116.15,116.27,7012.0,116.2,116.28,116.15,116.27,7012.0
2025-06-09 13:30:00,116.24,116.25,116.11,116.15,7181.0,116.24,116.25,116.11,116.15,7181.0
2025-06-09 13:35:00,116.17,116.24,116.17,116.18,6155.0,116.17,116.24,116.17,116.18,6155.0
2025-06-09 13:40:00,116.17,116.27,116.14,116.23,10137.0,116.17,116.27,116.14,116.23,10137.0
2025-06-09 13:45:00,116.25,116.29,116.19,116.29,9101.0,116.25,116.29,116.19,116.29,9101.0
2025-06-09 13:50:00,116.29,116.35,116.29,116.31,3899.0,116.29,116.35,116.29,116.31,3899.0
2025-06-09 13:55:00,116.29,116.33,116.24,116.27,8029.0,116.29,116.33,116.24,116.27,8029.0
2025-06-09 14:00:00,116.27,116.34,116.22,116.33,5724.0,116.27,116.34,116.22,116.33,5724.0
2025-06-09 14:05:00,116.31,116.38,116.29,116.35,8983.0,116.31,116.38,116.29,116.35,8983.0
2025-06-09 14:10:00,116.38,116.4,116.28,116.3,7065.0,116.38,116.4,116.28,116.3,7065.0
2025-06-09 14:15:00,116.32,116.35,116.28,116.28,4829.0,116.32,116.35,116.28,116.28,4829.0
2025-06-09 14:20:00,116.3,116.32,116.19,116.19,7605.0,116.3,116.32,116.19,116.19,7605.0
2025-06-09 14:25:00,116.19,116.24,116.16,116.22,5676.0,116.19,116.24,116.16,116.22,5676.0
2025-06-09 14:30:00,116.23,116.29,116.19,116.27,6923.0,116.23,116.29,116.19,116.27,6923.0
2025-06-09 14:35:00,116.28,116.35,116.28,116.31,5321.0,116.28,116.35,116.28,116.31,5321.0
2025-06-09 14:40:00,116.33,116.35,116.26,116.27,5697.0,116.33,116.35,116.26,116.27,5697.0
2025-06-09 14:45:00,116.28,116.28,116.17,116.23,7756.0,116.28,116.28,116.17,116.23,7756.0
2025-06-09 14:50:00,116.2,116.26,116.16,116.19,5496.0,116.2,116.26,116.16,116.19,5496.0
2025-06-09 14:55:00,116.2,116.28,116.18,116.2,5712.0,116.2,116.28,116.18,116.2,5712.0
2025-06-09 15:00:00,116.22,116.25,116.11,116.15,17366.0,116.22,116.25,116.11,116.15,17366.0
2025-06-09 15:05:00,116.14,116.19,116.1,116.18,12023.0,116.14,116.19,116.1,116.18,12023.0
2025-06-09 15:10:00,116.16,116.19,116.0,116.0,29982.0,116.16,116.19,116.0,116.0,29982.0
2025-06-09 15:15:00,116.0,116.04,115.86,115.9,14276.0,116.0,116.04,115.86,115.9,14276.0
2025-06-09 15:20:00,115.88,115.9,115.74,115.82,20922.0,115.88,115.9,115.74,115.82,20922.0
2025-06-09 15:25:00,115.81,115.81,115.69,115.74,9523.0,115.81,115.81,115.69,115.74,9523.0
2025-06-09 15:30:00,115.72,115.76,115.63,115.65,12713.0,115.72,115.76,115.63,115.65,12713.0
2025-06-09 15:35:00,115.65,115.76,115.62,115.72,22509.0,115.65,115.76,115.62,115.72,22509.0
2025-06-09 15:40:00,115.73,115.78,115.61,115.69,11977.0,115.73,115.78,115.61,115.69,11977.0
2025-06-09 15:45:00,115.7,115.8,115.64,115.75,21431.0,115.7,115.8,115.64,115.75,21431.0
2025-06-09 15:50:00,115.78,115.79,115.52,115.57,34653.0,115.78,115.79,115.52,115.57,34653.0
2025-06-09 15:55:00,115.6,115.64,115.41,115.46,130009.0,115.6,115.64,115.41,115.46,130009.0
2025-06-10 09:30:00,115.59,115.95,115.4,115.8,53017.0,115.59,115.95,115.4,115.8,53017.0
2025-06-10 09:35:00,115.91,116.0,115.66,115.66,15350.0,115.91,116.0,115.66,115.66,15350.0
2025-06-10 09:40:00,115.62,115.71,115.23,115.23,11430.0,115.62,115.71,115.23,115.23,11430.0
2025-06-10 09:45:00,115.23,115.53,115.16,115.26,17105.0,115.23,115.53,115.16,115.26,17105.0
2025-06-10 09:50:00,115.26,115.5,115.2,115.34,13929.0,115.26,115.5,115.2,115.34,13929.0
2025-06-10 09:55:00,115.33,115.45,115.19,115.25,13907.0,115.33,115.45,115.19,115.25,13907.0
2025-06-10 10:00:00,115.22,115.29,114.85,115.29,43485.0,115.22,115.29,114.85,115.29,43485.0
2025-06-10 10:05:00,115.26,115.43,115.09,115.36,17012.0,115.26,115.43,115.09,115.36,17012.0
2025-06-10 10:10:00,115.31,115.32,115.01,115.31,12029.0,115.31,115.32,115.01,115.31,12029.0
2025-06-10 10:15:00,115.31,115.4,115.09,115.38,17625.0,115.31,115.4,115.09,115.38,17625.0
2025-06-10 10:20:00,115.4,115.48,115.2,115.44,8475.0,115.4,115.48,115.2,115.44,8475.0
2025-06-10 10:25:00,115.42,115.53,115.29,115.44,10503.0,115.42,115.53,115.29,115.44,10503.0
2025-06-10 10:30:00,115.46,115.51,115.3,115.51,9140.0,115.46,115.51,115.3,115.51,9140.0
2025-06-10 10:35:00,115.53,115.82,115.53,115.82,31775.0,115.53,115.82,115.53,115.82,31775.0
2025-06-10 10:40:00,115.83,115.83,115.63,115.69,23597.0,115.83,115.83,115.63,115.69,23597.0
2025-06-10 10:45:00,115.73,115.77,115.49,115.7,4993.0,115.73,115.77,115.49,115.7,4993.0
2025-06-10 10:50:00,115.78,115.94,115.74,115.86,11357.0,115.78,115.94,115.74,115.86,11357.0
2025-06-10 10:55:00,115.88,115.97,115.82,115.89,10923.0,115.88,115.97,115.82,115.89,10923.0
2025-06-10 11:00:00,115.87,116.09,115.87,116.09,8551.0,115.87,116.09,115.87,116.09,8551.0
2025-06-10 11:05:00,116.07,116.16,116.03,116.14,18271.0,116.07,116.16,116.03,116.14,18271.0
2025-06-10 11:10:00,116.17,116.22,116.02,116.04,8777.0,116.17,116.22,116.02,116.04,8777.0
2025-06-10 11:15:00,116.01,116.12,115.94,115.94,5619.0,116.01,116.12,115.94,115.94,5619.0
2025-06-10 11:20:00,116.0,116.03,115.86,116.0,8371.0,116.0,116.03,115.86,116.0,8371.0
2025-06-10 11:25:00,116.01,116.06,115.96,115.98,3699.0,116.01,116.06,115.96,115.98,3699.0
2025-06-10 11:30:00,116.04,116.25,116.02,116.25,11469.0,116.04,116.25,116.02,116.25,11469.0
2025-06-10 11:35:00,116.25,116.25,116.09,116.14,11750.0,116.25,116.25,116.09,116.14,11750.0
2025-06-10 11:40:00,116.22,116.27,116.11,116.11,7674.0,116.22,116.27,116.11,116.11,7674.0
2025-06-10 11:45:00,116.14,116.18,116.05,116.05,7368.0,116.14,116.18,116.05,116.05,7368.0
2025-06-10 11:50:00,116.07,116.18,116.03,116.05,8267.0,116.07,116.18,116.03,116.05,8267.0
2025-06-10 11:55:00,116.06,116.16,116.04,116.08,4180.0,116.06,116.16,116.04,116.08,4180.0
2025-06-10 12:00:00,116.1,116.18,116.01,116.18,3327.0,116.1,116.18,116.01,116.18,3327.0
2025-06-10 12:05:00,116.18,116.25,116.12,116.21,7322.0,116.18,116.25,116.12,116.21,7322.0
2025-06-10 12:10:00,116.25,116.27,116.19,116.25,4452.0,116.25,116.27,116.19,116.25,4452.0
2025-06-10 12:15:00,116.26,116.3,116.2,116.29,3059.0,116.26,116.3,116.2,116.29,3059.0
2025-06-10 12:20:00,116.31,116.35,116.24,116.25,4470.0,116.31,116.35,116.24,116.25,4470.0
2025-06-10 12:25:00,116.27,116.32,116.19,116.22,6024.0,116.27,116.32,116.19,116.22,6024.0
2025-06-10 12:30:00,116.21,116.22,116.11,116.21,7445.0,116.21,116.22,116.11,116.21,7445.0
2025-06-10 12:35:00,116.21,116.25,116.16,116.2,3804.0,116.21,116.25,116.16,116.2,3804.0
2025-06-10 12:40:00,116.19,116.27,116.18,116.23,4489.0,116.19,116.27,116.18,116.23,4489.0
2025-06-10 12:45:00,116.24,116.27,116.18,116.25,3617.0,116.24,116.27,116.18,116.25,3617.0
2025-06-10 12:50:00,116.25,116.28,116.22,116.26,2759.0,116.25,116.28,116.22,116.26,2759.0
2025-06-10 12:55:00,116.24,116.28,116.17,116.18,3715.0,116.24,116.28,116.17,116.18,3715.0
2025-06-10 13:00:00,116.22,116.31,116.19,116.25,5427.0,116.22,116.31,116.19,116.25,5427.0
2025-06-10 13:05:00,116.26,116.32,116.22,116.28,9363.0,116.26,116.32,116.22,116.28,9363.0
2025-06-10 13:10:00,116.28,116.33,116.24,116.26,10897.0,116.28,116.33,116.24,116.26,10897.0
2025-06-10 13:15:00,116.3,116.34,116.23,116.33,11114.0,116.3,116.34,116.23,116.33,11114.0
2025-06-10 13:20:00,116.34,116.35,116.31,116.35,3444.0,116.34,116.35,116.31,116.35,3444.0
2025-06-10 13:25:00,116.34,116.41,116.34,116.41,9852.0,116.34,116.41,116.34,116.41,9852.0
2025-06-10 13:30:00,116.39,116.47,116.38,116.47,8975.0,116.39,116.47,116.38,116.47,8975.0
2025-06-10 13:35:00,116.47,116.5,116.43,116.5,7476.0,116.47,116.5,116.43,116.5,7476.0
2025-06-10 13:40:00,116.52,116.59,116.51,116.56,10782.0,116.52,116.59,116.51,116.56,10782.0
2025-06-10 13:45:00,116.55,116.57,116.44,116.49,7556.0,116.55,116.57,116.44,116.49,7556.0
2025-06-10 13:50:00,116.49,116.53,116.45,116.51,17165.0,116.49,116.53,116.45,116.51,17165.0
2025-06-10 13:55:00,116.49,116.49,116.41,116.43,4396.0,116.49,116.49,116.41,116.43,4396.0
2025-06-10 14:00:00,116.41,116.42,116.28,116.3,9523.0,116.41,116.42,116.28,116.3,9523.0
2025-06-10 14:05:00,116.29,116.32,116.23,116.26,6371.0,116.29,116.32,116.23,116.26,6371.0
2025-06-10 14:10:00,116.27,116.27,116.1,116.11,4501.0,116.27,116.27,116.1,116.11,4501.0
2025-06-10 14:15:00,116.13,116.13,116.04,116.08,5985.0,116.13,116.13,116.04,116.08,5985.0
2025-06-10 14:20:00,116.08,116.16,116.05,116.16,3915.0,116.08,116.16,116.05,116.16,3915.0
2025-06-10 14:25:00,116.15,116.21,116.07,116.19,9225.0,116.15,116.21,116.07,116.19,9225.0
2025-06-10 14:30:00,116.2,116.21,116.14,116.14,5700.0,116.2,116.21,116.14,116.14,5700.0
2025-06-10 14:35:00,116.14,116.2,116.11,116.11,7904.0,116.14,116.2,116.11,116.11,7904.0
2025-06-10 14:40:00,116.12,116.16,116.08,116.11,5101.0,116.12,116.16,116.08,116.11,5101.0
2025-06-10 14:45:00,116.08,116.19,116.07,116.14,8891.0,116.08,116.19,116.07,116.14,8891.0
2025-06-10 14:50:00,116.16,116.22,116.14,116.18,6404.0,116.16,116.22,116.14,116.18,6404.0
2025-06-10 14:55:00,116.17,116.2,116.0,116.03,9824.0,116.17,116.2,116.0,116.03,9824.0
2025-06-10 15:00:00,116.05,116.07,115.98,116.06,9075.0,116.05,116.07,115.98,116.06,9075.0
2025-06-10 15:05:00,116.06,116.15,116.05,116.15,8150.0,116.06,116.15,116.05,116.15,8150.0
2025-06-10 15:10:00,116.14,116.15,116.05,116.09,10598.0,116.14,116.15,116.05,116.09,10598.0
2025-06-10 15:15:00,116.09,116.27,116.06,116.19,14810.0,116.09,116.27,116.06,116.19,14810.0
2025-06-10 15:20:00,116.19,116.22,116.09,116.13,10878.0,116.19,116.22,116.09,116.13,10878.0
2025-06-10 15:25:00,116.13,116.18,116.08,116.15,12288.0,116.13,116.18,116.08,116.15,12288.0
2025-06-10 15:30:00,116.15,116.17,116.08,116.16,14997.0,116.15,116.17,116.08,116.16,14997.0
2025-06-10 15:35:00,116.16,116.16,115.9,115.9,20821.0,116.16,116.16,115.9,115.9,20821.0
2025-06-10 15:40:00,115.89,116.03,115.88,115.99,19696.0,115.89,116.03,115.88,115.99,19696.0
2025-06-10 15:45:00,116.01,116.04,115.91,115.92,26254.0,116.01,116.04,115.91,115.92,26254.0
2025-06-10 15:50:00,115.94,116.12,115.88,116.11,34387.0,115.94,116.12,115.88,116.11,34387.0
2025-06-10 15:55:00,116.11,116.37,116.11,116.33,100134.0,116.11,116.37,116.11,116.33,100134.0
2025-06-11 09:30:00,116.28,116.59,116.15,116.37,32453.0,116.28,116.59,116.15,116.37,32453.0
2025-06-11 09:35:00,116.37,116.38,116.04,116.04,26144.0,116.37,116.38,116.04,116.04,26144.0
2025-06-11 09:40:00,116.14,116.36,116.13,116.17,13252.0,116.14,116.36,116.13,116.17,13252.0
2025-06-11 09:45:00,116.08,116.38,116.01,116.3,9463.0,116.08,116.38,116.01,116.3,9463.0
2025-06-11 09:50:00,116.3,116.37,116.16,116.33,9526.0,116.3,116.37,116.16,116.33,9526.0
2025-06-11 09:55:00,116.38,116.4,116.05,116.16,14418.0,116.38,116.4,116.05,116.16,14418.0
2025-06-11 10:00:00,116.06,116.11,115.86,115.89,9553.0,116.06,116.11,115.86,115.89,9553.0
2025-06-11 10:05:00,115.88,116.2,115.85,116.11,5315.0,115.88,116.2,115.85,116.11,5315.0
2025-06-11 10:10:00,116.11,116.2,116.04,116.08,4204.0,116.11,116.2,116.04,116.08,4204.0
2025-06-11 10:15:00,116.07,116.28,116.03,116.26,6404.0,116.07,116.28,116.03,116.26,6404.0
2025-06-11 10:20:00,116.33,116.34,116.16,116.22,12500.0,116.33,116.34,116.16,116.22,12500.0
2025-06-11 10:25:00,116.22,116.34,116.12,116.2,10537.0,116.22,116.34,116.12,116.2,10537.0
2025-06-11 10:30:00,116.22,116.37,116.13,116.34,9735.0,116.22,116.37,116.13,116.34,9735.0
2025-06-11 10:35:00,116.35,116.41,116.29,116.34,11423.0,116.35,116.41,116.29,116.34,11423.0
2025-06-11 10:40:00,116.3,116.4,116.22,116.24,6900.0,116.3,116.4,116.22,116.24,6900.0
2025-06-11 10:45:00,116.27,116.32,116.25,116.28,5701.0,116.27,116.32,116.25,116.28,5701.0
2025-06-11 10:50:00,116.28,116.34,116.06,116.18,8812.0,116.28,116.34,116.06,116.18,8812.0
2025-06-11 10:55:00,116.21,116.25,116.12,116.2,8357.0,116.21,116.25,116.12,116.2,8357.0
2025-06-11 11:00:00,116.17,116.17,116.02,116.09,5783.0,116.17,116.17,116.02,116.09,5783.0
2025-06-11 11:05:00,116.13,116.21,116.07,116.19,9338.0,116.13,116.21,116.07,116.19,9338.0
2025-06-11 11:10:00,116.22,116.25,116.12,116.25,5843.0,116.22,116.25,116.12,116.25,5843.0
2025-06-11 11:15:00,116.22,116.26,116.13,116.2,5207.0,116.22,116.26,116.13,116.2,5207.0
2025-06-11 11:20:00,116.21,116.24,116.16,116.23,4463.0,116.21,116.24,116.16,116.23,4463.0
2025-06-11 11:25:00,116.2,116.27,116.13,116.23,11089.0,116.2,116.27,116.13,116.23,11089.0
2025-06-11 11:30:00,116.23,116.26,116.09,116.13,13784.0,116.23,116.26,116.09,116.13,13784.0
2025-06-11 11:35:00,116.12,116.12,115.99,116.0,3443.0,116.12,116.12,115.99,116.0,3443.0
2025-06-11 11:40:00,115.99,116.08,115.99,116.07,2151.0,115.99,116.08,115.99,116.07,2151.0
2025-06-11 11:45:00,116.07,116.07,115.86,115.92,6377.0,116.07,116.07,115.86,115.92,6377.0
2025-06-11 11:50:00,115.93,116.02,115.9,115.99,15027.0,115.93,116.02,115.9,115.99,15027.0
2025-06-11 11:55:00,116.02,116.06,115.96,116.02,13094.0,116.02,116.06,115.96,116.02,13094.0
2025-06-11 12:00:00,116.05,116.09,115.99,115.99,5312.0,116.05,116.09,115.99,115.99,5312.0
2025-06-11 12:05:00,116.01,116.09,115.97,116.09,8164.0,116.01,116.09,115.97,116.09,8164.0
2025-06-11 12:10:00,116.09,116.1,116.01,116.06,5378.0,116.09,116.1,116.01,116.06,5378.0
2025-06-11 12:15:00,116.08,116.18,116.06,116.18,4602.0,116.08,116.18,116.06,116.18,4602.0
2025-06-11 12:20:00,116.18,116.27,116.13,116.14,5153.0,116.18,116.27,116.13,116.14,5153.0
2025-06-11 12:25:00,116.14,116.22,116.1,116.17,5317.0,116.14,116.22,116.1,116.17,5317.0
2025-06-11 12:30:00,116.16,116.29,116.14,116.29,4809.0,116.16,116.29,116.14,116.29,4809.0
2025-06-11 12:35:00,116.25,116.27,116.14,116.17,3637.0,116.25,116.27,116.14,116.17,3637.0
2025-06-11 12:40:00,116.19,116.3,116.16,116.3,4149.0,116.19,116.3,116.16,116.3,4149.0
2025-06-11 12:45:00,116.3,116.32,116.23,116.23,4233.0,116.3,116.32,116.23,116.23,4233.0
2025-06-11 12:50:00,116.27,116.3,116.21,116.21,2913.0,116.27,116.3,116.21,116.21,2913.0
2025-06-11 12:55:00,116.25,116.3,116.2,116.25,3311.0,116.25,116.3,116.2,116.25,3311.0
2025-06-11 13:00:00,116.26,116.32,116.24,116.3,2026.0,116.26,116.32,116.24,116.3,2026.0
2025-06-11 13:05:00,116.29,116.3,116.22,116.3,3345.0,116.29,116.3,116.22,116.3,3345.0
2025-06-11 13:10:00,116.28,116.29,116.23,116.29,3073.0,116.28,116.29,116.23,116.29,3073.0
2025-06-11 13:15:00,116.26,116.32,116.18,116.18,3980.0,116.26,116.32,116.18,116.18,3980.0
2025-06-11 13:20:00,116.19,116.27,116.17,116.23,7399.0,116.19,116.27,116.17,116.23,7399.0
2025-06-11 13:25:00,116.27,116.36,116.27,116.31,5157.0,116.27,116.36,116.27,116.31,5157.0
2025-06-11 13:30:00,116.32,116.35,116.23,116.25,2924.0,116.32,116.35,116.23,116.25,2924.0
2025-06-11 13:35:00,116.24,116.27,116.2,116.24,6195.0,116.24,116.27,116.2,116.24,6195.0
2025-06-11 13:40:00,116.22,116.3,116.22,116.28,4464.0,116.22,116.3,116.22,116.28,4464.0
2025-06-11 13:45:00,116.28,116.33,116.25,116.32,8625.0,116.28,116.33,116.25,116.32,8625.0
2025-06-11 13:50:00,116.32,116.38,116.3,116.38,4215.0,116.32,116.38,116.3,116.38,4215.0
2025-06-11 13:55:00,116.37,116.4,116.29,116.4,9608.0,116.37,116.4,116.29,116.4,9608.0
2025-06-11 14:00:00,116.39,116.46,116.27,116.31,10051.0,116.39,116.46,116.27,116.31,10051.0
2025-06-11 14:05:00,116.36,116.36,116.27,116.3,6213.0,116.36,116.36,116.27,116.3,6213.0
2025-06-11 14:10:00,116.3,116.32,116.03,116.03,6403.0,116.3,116.32,116.03,116.03,6403.0
2025-06-11 14:15:00,116.01,116.09,115.98,116.07,10595.0,116.01,116.09,115.98,116.07,10595.0
2025-06-11 14:20:00,116.07,116.12,116.06,116.09,3666.0,116.07,116.12,116.06,116.09,3666.0
2025-06-11 14:25:00,116.06,116.06,115.96,116.04,4068.0,116.06,116.06,115.96,116.04,4068.0
2025-06-11 14:30:00,116.0,116.08,115.97,116.06,45689.0,116.0,116.08,115.97,116.06,45689.0
2025-06-11 14:35:00,116.06,116.16,116.03,116.11,11877.0,116.06,116.16,116.03,116.11,11877.0
2025-06-11 14:40:00,116.13,116.14,115.96,116.01,26153.0,116.13,116.14,115.96,116.01,26153.0
2025-06-11 14:45:00,116.02,116.13,115.99,116.13,8328.0,116.02,116.13,115.99,116.13,8328.0
2025-06-11 14:50:00,116.12,116.14,116.05,116.11,4963.0,116.12,116.14,116.05,116.11,4963.0
2025-06-11 14:55:00,116.1,116.13,115.97,115.98,3679.0,116.1,116.13,115.97,115.98,3679.0
2025-06-11 15:00:00,115.98,116.06,115.94,116.02,8813.0,115.98,116.06,115.94,116.02,8813.0
2025-06-11 15:05:00,116.04,116.2,116.03,116.2,6340.0,116.04,116.2,116.03,116.2,6340.0
2025-06-11 15:10:00,116.19,116.21,116.14,116.18,6384.0,116.19,116.21,116.14,116.18,6384.0
2025-06-11 15:15:00,116.19,116.21,116.14,116.21,4156.0,116.19,116.21,116.14,116.21,4156.0
2025-06-11 15:20:00,116.21,116.21,116.14,116.17,8446.0,116.21,116.21,116.14,116.17,8446.0
2025-06-11 15:25:00,116.15,116.17,116.03,116.07,11765.0,116.15,116.17,116.03,116.07,11765.0
2025-06-11 15:30:00,116.1,116.17,115.95,116.02,12750.0,116.1,116.17,115.95,116.02,12750.0
2025-06-11 15:35:00,116.0,116.2,115.98,116.13,9521.0,116.0,116.2,115.98,116.13,9521.0
2025-06-11 15:40:00,116.18,116.23,116.11,116.17,15092.0,116.18,116.23,116.11,116.17,15092.0
2025-06-11 15:45:00,116.19,116.33,116.19,116.2,20512.0,116.19,116.33,116.19,116.2,20512.0
2025-06-11 15:50:00,116.22,116.4,116.16,116.22,39267.0,116.22,116.4,116.16,116.22,39267.0
2025-06-11 15:55:00,116.2,116.4,116.2,116.36,131259.0,116.2,116.4,116.2,116.36,131259.0
2025-06-12 09:30:00,116.78,116.85,116.51,116.6,38163.0,116.78,116.85,116.51,116.6,38163.0
2025-06-12 09:35:00,116.61,117.11,116.53,116.84,20598.0,116.61,117.11,116.53,116.84,20598.0
2025-06-12 09:40:00,116.87,117.11,116.83,117.06,13049.0,116.87,117.11,116.83,117.06,13049.0
2025-06-12 09:45:00,117.02,117.17,116.92,116.98,21066.0,117.02,117.17,116.92,116.98,21066.0
2025-06-12 09:50:00,116.98,117.59,116.97,117.44,14244.0,116.98,117.59,116.97,117.44,14244.0
2025-06-12 09:55:00,117.45,117.54,117.3,117.42,18465.0,117.45,117.54,117.3,117.42,18465.0
2025-06-12 10:00:00,117.33,117.33,117.07,117.15,9405.0,117.33,117.33,117.07,117.15,9405.0
2025-06-12 10:05:00,117.13,117.33,116.98,117.33,15234.0,117.13,117.33,116.98,117.33,15234.0
2025-06-12 10:10:00,117.3,117.3,117.07,117.28,10469.0,117.3,117.3,117.07,117.28,10469.0
2025-06-12 10:15:00,117.24,117.3,117.08,117.16,11133.0,117.24,117.3,117.08,117.16,11133.0
2025-06-12 10:20:00,117.16,117.3,117.05,117.16,10566.0,117.16,117.3,117.05,117.16,10566.0
2025-06-12 10:25:00,117.18,117.32,117.12,117.22,7964.0,117.18,117.32,117.12,117.22,7964.0
2025-06-12 10:30:00,117.22,117.29,117.03,117.04,14526.0,117.22,117.29,117.03,117.04,14526.0
2025-06-12 10:35:00,117.06,117.14,117.01,117.02,7934.0,117.06,117.14,117.01,117.02,7934.0
2025-06-12 10:40:00,117.02,117.06,116.88,116.97,9516.0,117.02,117.06,116.88,116.97,9516.0
2025-06-12 10:45:00,116.98,116.98,116.86,116.87,9923.0,116.98,116.98,116.86,116.87,9923.0
2025-06-12 10:50:00,116.83,116.93,116.71,116.71,9669.0,116.83,116.93,116.71,116.71,9669.0
2025-06-12 10:55:00,116.73,116.92,116.7,116.76,7851.0,116.73,116.92,116.7,116.76,7851.0
2025-06-12 11:00:00,116.73,116.83,116.55,116.57,8053.0,116.73,116.83,116.55,116.57,8053.0
2025-06-12 11:05:00,116.56,116.73,116.49,116.59,8286.0,116.56,116.73,116.49,116.59,8286.0
2025-06-12 11:10:00,116.52,116.59,116.44,116.48,10306.0,116.52,116.59,116.44,116.48,10306.0
2025-06-12 11:15:00,116.48,116.62,116.45,116.62,9418.0,116.48,116.62,116.45,116.62,9418.0
2025-06-12 11:20:00,116.49,116.6,116.44,116.57,9754.0,116.49,116.6,116.44,116.57,9754.0
2025-06-12 11:25:00,116.55,116.69,116.55,116.62,8441.0,116.55,116.69,116.55,116.62,8441.0
2025-06-12 11:30:00,116.68,116.77,116.67,116.68,3521.0,116.68,116.77,116.67,116.68,3521.0
2025-06-12 11:35:00,116.69,116.74,116.6,116.6,7666.0,116.69,116.74,116.6,116.6,7666.0
2025-06-12 11:40:00,116.65,116.75,116.63,116.72,4172.0,116.65,116.75,116.63,116.72,4172.0
2025-06-12 11:45:00,116.72,116.84,116.7,116.72,9480.0,116.72,116.84,116.7,116.72,9480.0
2025-06-12 11:50:00,116.76,116.82,116.71,116.77,7135.0,116.76,116.82,116.71,116.77,7135.0
2025-06-12 11:55:00,116.82,116.82,116.71,116.78,5334.0,116.82,116.82,116.71,116.78,5334.0
2025-06-12 12:00:00,116.78,116.78,116.68,116.75,9034.0,116.78,116.78,116.68,116.75,9034.0
2025-06-12 12:05:00,116.73,116.75,116.64,116.68,6219.0,116.73,116.75,116.64,116.68,6219.0
2025-06-12 12:10:00,116.67,116.71,116.64,116.65,5879.0,116.67,116.71,116.64,116.65,5879.0
2025-06-12 12:15:00,116.71,116.74,116.65,116.71,7294.0,116.71,116.74,116.65,116.71,7294.0
2025-06-12 12:20:00,116.7,116.79,116.61,116.62,6710.0,116.7,116.79,116.61,116.62,6710.0
2025-06-12 12:25:00,116.64,116.75,116.61,116.62,13766.0,116.64,116.75,116.61,116.62,13766.0
2025-06-12 12:30:00,116.6,116.7,116.59,116.7,9223.0,116.6,116.7,116.59,116.7,9223.0
2025-06-12 12:35:00,116.69,116.76,116.68,116.71,4167.0,116.69,116.76,116.68,116.71,4167.0
2025-06-12 12:40:00,116.69,116.76,116.66,116.76,4474.0,116.69,116.76,116.66,116.76,4474.0
2025-06-12 12:45:00,116.76,116.82,116.74,116.8,10431.0,116.76,116.82,116.74,116.8,10431.0
2025-06-12 12:50:00,116.8,116.8,116.75,116.8,920.0,116.8,116.8,116.75,116.8,920.0
2025-06-12 12:55:00,116.8,116.8,116.65,116.69,10796.0,116.8,116.8,116.65,116.69,10796.0
2025-06-12 13:00:00,116.69,116.79,116.6,116.6,5293.0,116.69,116.79,116.6,116.6,5293.0
2025-06-12 13:05:00,116.59,116.66,116.52,116.65,4886.0,116.59,116.66,116.52,116.65,4886.0
2025-06-12 13:10:00,116.64,116.69,116.57,116.67,4098.0,116.64,116.69,116.57,116.67,4098.0
2025-06-12 13:15:00,116.69,116.75,116.65,116.69,7366.0,116.69,116.75,116.65,116.69,7366.0
2025-06-12 13:20:00,116.72,116.82,116.72,116.8,6579.0,116.72,116.82,116.72,116.8,6579.0
2025-06-12 13:25:00,116.82,116.82,116.73,116.78,6107.0,116.82,116.82,116.73,116.78,6107.0
2025-06-12 13:30:00,116.75,116.82,116.75,116.79,3764.0,116.75,116.82,116.75,116.79,3764.0
2025-06-12 13:35:00,116.79,116.84,116.75,116.84,7843.0,116.79,116.84,116.75,116.84,7843.0
2025-06-12 13:40:00,116.84,116.87,116.81,116.85,6325.0,116.84,116.87,116.81,116.85,6325.0
2025-06-12 13:45:00,116.84,116.92,116.84,116.91,5044.0,116.84,116.92,116.84,116.91,5044.0
2025-06-12 13:50:00,116.9,116.98,116.9,116.95,2357.0,116.9,116.98,116.9,116.95,2357.0
2025-06-12 13:55:00,117.0,117.05,116.93,117.03,11310.0,117.0,117.05,116.93,117.03,11310.0
2025-06-12 14:00:00,117.02,117.06,117.0,117.04,10738.0,117.02,117.06,117.0,117.04,10738.0
2025-06-12 14:05:00,117.05,117.18,117.04,117.17,9996.0,117.05,117.18,117.04,117.17,9996.0
2025-06-12 14:10:00,117.15,117.22,117.13,117.15,17161.0,117.15,117.22,117.13,117.15,17161.0
2025-06-12 14:15:00,117.17,117.22,117.13,117.18,11366.0,117.17,117.22,117.13,117.18,11366.0
2025-06-12 14:20:00,117.19,117.22,117.15,117.18,15637.0,117.19,117.22,117.15,117.18,15637.0
2025-06-12 14:25:00,117.19,117.28,117.18,117.26,10297.0,117.19,117.28,117.18,117.26,10297.0
2025-06-12 14:30:00,117.22,117.22,117.1,117.11,7368.0,117.22,117.22,117.1,117.11,7368.0
2025-06-12 14:35:00,117.11,117.24,117.09,117.24,8635.0,117.11,117.24,117.09,117.24,8635.0
2025-06-12 14:40:00,117.22,117.25,117.15,117.16,7692.0,117.22,117.25,117.15,117.16,7692.0
2025-06-12 14:45:00,117.15,117.26,117.15,117.26,12673.0,117.15,117.26,117.15,117.26,12673.0
2025-06-12 14:50:00,117.28,117.29,117.2,117.25,12716.0,117.28,117.29,117.2,117.25,12716.0
2025-06-12 14:55:00,117.26,117.32,117.25,117.31,15866.0,117.26,117.32,117.25,117.31,15866.0
2025-06-12 15:00:00,117.31,117.32,117.21,117.22,16899.0,117.31,117.32,117.21,117.22,16899.0
2025-06-12 15:05:00,117.23,117.23,117.14,117.22,14046.0,117.23,117.23,117.14,117.22,14046.0
2025-06-12 15:10:00,117.22,117.29,117.16,117.17,14569.0,117.22,117.29,117.16,117.17,14569.0
2025-06-12 15:15:00,117.17,117.22,117.12,117.15,14186.0,117.17,117.22,117.12,117.15,14186.0
2025-06-12 15:20:00,117.13,117.21,117.13,117.2,7035.0,117.13,117.21,117.13,117.2,7035.0
2025-06-12 15:25:00,117.21,117.32,117.18,117.3,20536.0,117.21,117.32,117.18,117.3,20536.0
2025-06-12 15:30:00,117.28,117.31,117.15,117.16,20728.0,117.28,117.31,117.15,117.16,20728.0
2025-06-12 15:35:00,117.17,117.25,117.14,117.2,37565.0,117.17,117.25,117.14,117.2,37565.0
2025-06-12 15:40:00,117.19,117.2,117.1,117.12,32064.0,117.19,117.2,117.1,117.12,32064.0
2025-06-12 15:45:00,117.13,117.2,117.06,117.1,30997.0,117.13,117.2,117.06,117.1,30997.0
2025-06-12 15:50:00,117.08,117.25,117.05,117.1,63422.0,117.08,117.25,117.05,117.1,63422.0
2025-06-12 15:55:00,117.1,117.31,117.06,117.29,195616.0,117.1,117.31,117.06,117.29,195616.0
2025-06-13 09:30:00,117.5,117.58,117.13,117.36,59914.0,117.5,117.58,117.13,117.36,59914.0
2025-06-13 09:35:00,117.3,117.6,117.14,117.55,29140.0,117.3,117.6,117.14,117.55,29140.0
2025-06-13 09:40:00,117.56,117.65,117.34,117.34,18952.0,117.56,117.65,117.34,117.34,18952.0
2025-06-13 09:45:00,117.46,117.68,117.3,117.34,12021.0,117.46,117.68,117.3,117.34,12021.0
2025-06-13 09:50:00,117.42,117.78,117.23,117.78,19122.0,117.42,117.78,117.23,117.78,19122.0
2025-06-13 09:55:00,117.78,117.79,117.37,117.41,30733.0,117.78,117.79,117.37,117.41,30733.0
2025-06-13 10:00:00,117.51,117.66,117.43,117.61,37209.0,117.51,117.66,117.43,117.61,37209.0
2025-06-13 10:05:00,117.64,117.87,117.55,117.86,19315.0,117.64,117.87,117.55,117.86,19315.0
2025-06-13 10:10:00,117.84,117.97,117.69,117.77,23082.0,117.84,117.97,117.69,117.77,23082.0
2025-06-13 10:15:00,117.78,118.05,117.77,117.95,30825.0,117.78,118.05,117.77,117.95,30825.0
2025-06-13 10:20:00,117.97,118.3,117.91,118.16,67154.0,117.97,118.3,117.91,118.16,67154.0
2025-06-13 10:25:00,118.2,118.29,118.09,118.26,22443.0,118.2,118.29,118.09,118.26,22443.0
2025-06-13 10:30:00,118.26,118.34,118.09,118.11,28952.0,118.26,118.34,118.09,118.11,28952.0
2025-06-13 10:35:00,118.14,118.22,117.99,118.0,41519.0,118.14,118.22,117.99,118.0,41519.0
2025-06-13 10:40:00,117.98,118.03,117.8,117.84,9999.0,117.98,118.03,117.8,117.84,9999.0
2025-06-13 10:45:00,117.87,117.87,117.63,117.72,14994.0,117.87,117.87,117.63,117.72,14994.0
2025-06-13 10:50:00,117.71,117.94,117.69,117.69,16688.0,117.71,117.94,117.69,117.69,16688.0
2025-06-13 10:55:00,117.73,117.88,117.73,117.87,14975.0,117.73,117.88,117.73,117.87,14975.0
2025-06-13 11:00:00,117.86,117.99,117.84,117.92,20627.0,117.86,117.99,117.84,117.92,20627.0
2025-06-13 11:05:00,117.92,118.03,117.84,117.87,21184.0,117.92,118.03,117.84,117.87,21184.0
2025-06-13 11:10:00,117.84,117.94,117.67,117.69,6213.0,117.84,117.94,117.67,117.69,6213.0
2025-06-13 11:15:00,117.73,117.83,117.67,117.73,7006.0,117.73,117.83,117.67,117.73,7006.0
2025-06-13 11:20:00,117.71,117.76,117.38,117.45,11336.0,117.71,117.76,117.38,117.45,11336.0
2025-06-13 11:25:00,117.47,117.52,117.35,117.48,14667.0,117.47,117.52,117.35,117.48,14667.0
2025-06-13 11:30:00,117.53,117.59,117.5,117.51,7213.0,117.53,117.59,117.5,117.51,7213.0
2025-06-13 11:35:00,117.5,117.52,117.4,117.48,8724.0,117.5,117.52,117.4,117.48,8724.0
2025-06-13 11:40:00,117.48,117.5,117.37,117.42,7639.0,117.48,117.5,117.37,117.42,7639.0
2025-06-13 11:45:00,117.4,117.54,117.35,117.46,7248.0,117.4,117.54,117.35,117.46,7248.0
2025-06-13 11:50:00,117.48,117.54,117.43,117.54,10037.0,117.48,117.54,117.43,117.54,10037.0
2025-06-13 11:55:00,117.5,117.53,117.44,117.46,4732.0,117.5,117.53,117.44,117.46,4732.0
2025-06-13 12:00:00,117.47,117.51,117.3,117.41,10030.0,117.47,117.51,117.3,117.41,10030.0
2025-06-13 12:05:00,117.42,117.47,117.34,117.41,6932.0,117.42,117.47,117.34,117.41,6932.0
2025-06-13 12:10:00,117.43,117.47,117.3,117.32,15233.0,117.43,117.47,117.3,117.32,15233.0
2025-06-13 12:15:00,117.34,117.36,117.21,117.26,6807.0,117.34,117.36,117.21,117.26,6807.0
2025-06-13 12:20:00,117.25,117.3,117.1,117.1,6555.0,117.25,117.3,117.1,117.1,6555.0
2025-06-13 12:25:00,117.12,117.18,117.07,117.12,8466.0,117.12,117.18,117.07,117.12,8466.0
2025-06-13 12:30:00,117.13,117.2,117.08,117.16,6722.0,117.13,117.2,117.08,117.16,6722.0
2025-06-13 12:35:00,117.18,117.24,117.02,117.07,5992.0,117.18,117.24,117.02,117.07,5992.0
2025-06-13 12:40:00,117.07,117.11,116.98,117.0,4946.0,117.07,117.11,116.98,117.0,4946.0
2025-06-13 12:45:00,117.03,117.05,116.97,116.97,2773.0,117.03,117.05,116.97,116.97,2773.0
2025-06-13 12:50:00,116.99,117.09,116.98,117.08,4924.0,116.99,117.09,116.98,117.08,4924.0
2025-06-13 12:55:00,117.07,117.11,117.05,117.08,4874.0,117.07,117.11,117.05,117.08,4874.0
2025-06-13 13:00:00,117.09,117.13,117.0,117.02,10099.0,117.09,117.13,117.0,117.02,10099.0
2025-06-13 13:05:00,117.01,117.04,116.94,116.95,11147.0,117.01,117.04,116.94,116.95,11147.0
2025-06-13 13:10:00,116.95,116.99,116.87,116.98,25851.0,116.95,116.99,116.87,116.98,25851.0
2025-06-13 13:15:00,116.98,117.0,116.91,116.96,11467.0,116.98,117.0,116.91,116.96,11467.0
2025-06-13 13:20:00,116.95,116.95,116.86,116.87,3813.0,116.95,116.95,116.86,116.87,3813.0
2025-06-13 13:25:00,116.85,116.92,116.83,116.92,7363.0,116.85,116.92,116.83,116.92,7363.0
2025-06-13 13:30:00,116.92,116.96,116.82,116.82,4810.0,116.92,116.96,116.82,116.82,4810.0
2025-06-13 13:35:00,116.8,116.86,116.8,116.84,3859.0,116.8,116.86,116.8,116.84,3859.0
2025-06-13 13:40:00,116.81,116.89,116.78,116.84,11537.0,116.81,116.89,116.78,116.84,11537.0
2025-06-13 13:45:00,116.82,116.87,116.68,116.7,5289.0,116.82,116.87,116.68,116.7,5289.0
2025-06-13 13:50:00,116.68,116.76,116.68,116.75,15854.0,116.68,116.76,116.68,116.75,15854.0
2025-06-13 13:55:00,116.74,116.79,116.74,116.76,13076.0,116.74,116.79,116.74,116.76,13076.0
2025-06-13 14:00:00,116.76,116.95,116.76,116.8,42894.0,116.76,116.95,116.76,116.8,42894.0
2025-06-13 14:05:00,116.78,116.92,116.73,116.88,24899.0,116.78,116.92,116.73,116.88,24899.0
2025-06-13 14:10:00,116.9,116.92,116.83,116.85,17318.0,116.9,116.92,116.83,116.85,17318.0
2025-06-13 14:15:00,116.85,117.06,116.81,117.06,18026.0,116.85,117.06,116.81,117.06,18026.0
2025-06-13 14:20:00,117.03,117.06,116.98,116.99,8193.0,117.03,117.06,116.98,116.99,8193.0
2025-06-13 14:25:00,116.97,117.01,116.94,117.0,8337.0,116.97,117.01,116.94,117.0,8337.0
2025-06-13 14:30:00,116.98,117.04,116.87,116.95,8693.0,116.98,117.04,116.87,116.95,8693.0
2025-06-13 14:35:00,116.94,116.99,116.83,116.96,5305.0,116.94,116.99,116.83,116.96,5305.0
2025-06-13 14:40:00,116.98,117.02,116.86,116.91,4596.0,116.98,117.02,116.86,116.91,4596.0
2025-06-13 14:45:00,116.91,116.92,116.82,116.84,9848.0,116.91,116.92,116.82,116.84,9848.0
2025-06-13 14:50:00,116.85,116.9,116.79,116.9,3680.0,116.85,116.9,116.79,116.9,3680.0
2025-06-13 14:55:00,116.84,117.02,116.83,116.97,18762.0,116.84,117.02,116.83,116.97,18762.0
2025-06-13 15:00:00,116.97,117.0,116.86,116.96,9270.0,116.97,117.0,116.86,116.96,9270.0
2025-06-13 15:05:00,116.96,117.1,116.91,117.06,8540.0,116.96,117.1,116.91,117.06,8540.0
2025-06-13 15:10:00,117.08,117.15,117.04,117.11,12448.0,117.08,117.15,117.04,117.11,12448.0
2025-06-13 15:15:00,117.12,117.14,117.08,117.14,7635.0,117.12,117.14,117.08,117.14,7635.0
2025-06-13 15:20:00,117.13,117.24,117.08,117.21,10013.0,117.13,117.24,117.08,117.21,10013.0
2025-06-13 15:25:00,117.22,117.22,117.11,117.15,15244.0,117.22,117.22,117.11,117.15,15244.0
2025-06-13 15:30:00,117.16,117.2,116.98,117.0,46844.0,117.16,117.2,116.98,117.0,46844.0
2025-06-13 15:35:00,117.0,117.09,116.94,116.97,19692.0,117.0,117.09,116.94,116.97,19692.0
2025-06-13 15:40:00,116.95,116.96,116.82,116.95,13440.0,116.95,116.96,116.82,116.95,13440.0
2025-06-13 15:45:00,116.92,116.93,116.78,116.86,17218.0,116.92,116.93,116.78,116.86,17218.0
2025-06-13 15:50:00,116.8,116.81,116.54,116.65,80873.0,116.8,116.81,116.54,116.65,80873.0
2025-06-13 15:55:00,116.66,116.89,116.6,116.89,124145.0,116.66,116.89,116.6,116.89,124145.0
2025-06-16 09:30:00,117.25,117.7,116.46,117.52,134028.0,117.25,117.7,116.46,117.52,134028.0
2025-06-16 09:35:00,117.5,117.52,117.17,117.3,20085.0,117.5,117.52,117.17,117.3,20085.0
2025-06-16 09:40:00,117.36,117.39,117.16,117.3,18447.0,117.36,117.39,117.16,117.3,18447.0
2025-06-16 09:45:00,117.23,117.24,116.68,116.68,19598.0,117.23,117.24,116.68,116.68,19598.0
2025-06-16 09:50:00,116.74,117.09,116.68,116.99,19771.0,116.74,117.09,116.68,116.99,19771.0
2025-06-16 09:55:00,116.91,117.16,116.8,116.93,10911.0,116.91,117.16,116.8,116.93,10911.0
2025-06-16 10:00:00,117.0,117.35,116.97,117.23,12842.0,117.0,117.35,116.97,117.23,12842.0
2025-06-16 10:05:00,117.18,117.45,117.13,117.37,11338.0,117.18,117.45,117.13,117.37,11338.0
2025-06-16 10:10:00,117.37,117.42,116.99,117.1,17996.0,117.37,117.42,116.99,117.1,17996.0
2025-06-16 10:15:00,117.06,117.08,116.9,117.03,16348.0,117.06,117.08,116.9,117.03,16348.0
2025-06-16 10:20:00,117.05,117.07,116.93,117.0,7727.0,117.05,117.07,116.93,117.0,7727.0
2025-06-16 10:25:00,117.02,117.11,116.86,116.91,8415.0,117.02,117.11,116.86,116.91,8415.0
2025-06-16 10:30:00,116.94,117.04,116.83,116.95,16155.0,116.94,117.04,116.83,116.95,16155.0
2025-06-16 10:35:00,116.99,117.08,116.94,117.08,7633.0,116.99,117.08,116.94,117.08,7633.0
2025-06-16 10:40:00,117.07,117.09,116.89,117.02,11485.0,117.07,117.09,116.89,117.02,11485.0
2025-06-16 10:45:00,116.99,117.1,116.89,116.91,12377.0,116.99,117.1,116.89,116.91,12377.0
2025-06-16 10:50:00,116.93,116.93,116.73,116.73,14955.0,116.93,116.93,116.73,116.73,14955.0
2025-06-16 10:55:00,116.73,116.86,116.71,116.76,24227.0,116.73,116.86,116.71,116.76,24227.0
2025-06-16 11:00:00,116.72,116.78,116.56,116.57,95112.0,116.72,116.78,116.56,116.57,95112.0
2025-06-16 11:05:00,116.57,116.6,116.38,116.49,17007.0,116.57,116.6,116.38,116.49,17007.0
2025-06-16 11:10:00,116.49,116.52,116.21,116.22,44916.0,116.49,116.52,116.21,116.22,44916.0
2025-06-16 11:15:00,116.2,116.2,115.88,115.88,32435.0,116.2,116.2,115.88,115.88,32435.0
2025-06-16 11:20:00,115.9,116.06,115.82,115.84,17563.0,115.9,116.06,115.82,115.84,17563.0
2025-06-16 11:25:00,115.89,115.95,115.73,115.94,14927.0,115.89,115.95,115.73,115.94,14927.0
2025-06-16 11:30:00,115.97,115.97,115.81,115.9,11265.0,115.97,115.97,115.81,115.9,11265.0
2025-06-16 11:35:00,115.91,115.96,115.77,115.84,13948.0,115.91,115.96,115.77,115.84,13948.0
2025-06-16 11:40:00,115.82,116.07,115.82,115.92,12032.0,115.82,116.07,115.82,115.92,12032.0
2025-06-16 11:45:00,115.97,115.97,115.84,115.94,6742.0,115.97,115.97,115.84,115.94,6742.0
2025-06-16 11:50:00,115.9,115.98,115.85,115.86,6186.0,115.9,115.98,115.85,115.86,6186.0
2025-06-16 11:55:00,115.85,115.91,115.73,115.81,9803.0,115.85,115.91,115.73,115.81,9803.0
2025-06-16 12:00:00,115.84,115.84,115.67,115.75,14060.0,115.84,115.84,115.67,115.75,14060.0
2025-06-16 12:05:00,115.72,115.72,115.49,115.59,19903.0,115.72,115.72,115.49,115.59,19903.0
2025-06-16 12:10:00,115.61,115.65,115.55,115.56,8032.0,115.61,115.65,115.55,115.56,8032.0
2025-06-16 12:15:00,115.5,115.65,115.49,115.65,14444.0,115.5,115.65,115.49,115.65,14444.0
2025-06-16 12:20:00,115.65,115.7,115.47,115.64,13213.0,115.65,115.7,115.47,115.64,13213.0
2025-06-16 12:25:00,115.62,115.62,115.5,115.61,8421.0,115.62,115.62,115.5,115.61,8421.0
2025-06-16 12:30:00,115.55,115.63,115.54,115.58,8550.0,115.55,115.63,115.54,115.58,8550.0
2025-06-16 12:35:00,115.57,115.57,115.46,115.47,10768.0,115.57,115.57,115.46,115.47,10768.0
2025-06-16 12:40:00,115.48,115.59,115.47,115.57,12582.0,115.48,115.59,115.47,115.57,12582.0
2025-06-16 12:45:00,115.6,115.6,115.41,115.48,14677.0,115.6,115.6,115.41,115.48,14677.0
2025-06-16 12:50:00,115.47,115.51,115.43,115.48,7830.0,115.47,115.51,115.43,115.48,7830.0
2025-06-16 12:55:00,115.48,115.5,115.39,115.4,12184.0,115.48,115.5,115.39,115.4,12184.0
2025-06-16 13:00:00,115.42,115.42,115.13,115.13,36248.0,115.42,115.42,115.13,115.13,36248.0
2025-06-16 13:05:00,115.13,115.15,115.06,115.06,20036.0,115.13,115.15,115.06,115.06,20036.0
2025-06-16 13:10:00,115.06,115.13,115.01,115.09,18271.0,115.06,115.13,115.01,115.09,18271.0
2025-06-16 13:15:00,115.1,115.32,115.01,115.32,24221.0,115.1,115.32,115.01,115.32,24221.0
2025-06-16 13:20:00,115.32,115.32,115.21,115.31,11374.0,115.32,115.32,115.21,115.31,11374.0
2025-06-16 13:25:00,115.28,115.41,115.27,115.4,20403.0,115.28,115.41,115.27,115.4,20403.0
2025-06-16 13:30:00,115.41,115.51,115.41,115.45,22194.0,115.41,115.51,115.41,115.45,22194.0
2025-06-16 13:35:00,115.42,115.43,115.27,115.27,8138.0,115.42,115.43,115.27,115.27,8138.0
2025-06-16 13:40:00,115.25,115.43,115.25,115.42,10345.0,115.25,115.43,115.25,115.42,10345.0
2025-06-16 13:45:00,115.38,115.38,115.16,115.17,7514.0,115.38,115.38,115.16,115.17,7514.0
2025-06-16 13:50:00,115.18,115.21,115.05,115.05,18808.0,115.18,115.21,115.05,115.05,18808.0
2025-06-16 13:55:00,115.04,115.09,114.95,115.09,22242.0,115.04,115.09,114.95,115.09,22242.0
2025-06-16 14:00:00,115.07,115.1,114.97,115.04,22669.0,115.07,115.1,114.97,115.04,22669.0
2025-06-16 14:05:00,115.03,115.07,114.99,115.0,14140.0,115.03,115.07,114.99,115.0,14140.0
2025-06-16 14:10:00,114.98,115.06,114.88,115.02,65558.0,114.98,115.06,114.88,115.02,65558.0
2025-06-16 14:15:00,115.02,115.06,114.97,115.0,12564.0,115.02,115.06,114.97,115.0,12564.0
2025-06-16 14:20:00,115.02,115.05,114.93,115.01,14005.0,115.02,115.05,114.93,115.01,14005.0
2025-06-16 14:25:00,115.02,115.09,115.02,115.09,7330.0,115.02,115.09,115.02,115.09,7330.0
2025-06-16 14:30:00,115.09,115.11,115.04,115.08,11712.0,115.09,115.11,115.04,115.08,11712.0
2025-06-16 14:35:00,115.09,115.16,115.04,115.13,12570.0,115.09,115.16,115.04,115.13,12570.0
2025-06-16 14:40:00,115.14,115.19,115.1,115.18,13662.0,115.14,115.19,115.1,115.18,13662.0
2025-06-16 14:45:00,115.16,115.23,115.15,115.23,12517.0,115.16,115.23,115.15,115.23,12517.0
2025-06-16 14:50:00,115.24,115.33,115.16,115.33,12859.0,115.24,115.33,115.16,115.33,12859.0
2025-06-16 14:55:00,115.33,115.35,115.27,115.27,12048.0,115.33,115.35,115.27,115.27,12048.0
2025-06-16 15:00:00,115.24,115.28,115.05,115.07,16588.0,115.24,115.28,115.05,115.07,16588.0
2025-06-16 15:05:00,115.05,115.1,114.96,114.98,16428.0,115.05,115.1,114.96,114.98,16428.0
2025-06-16 15:10:00,114.98,115.02,114.91,114.96,25252.0,114.98,115.02,114.91,114.96,25252.0
2025-06-16 15:15:00,114.96,114.97,114.85,114.87,21660.0,114.96,114.97,114.85,114.87,21660.0
2025-06-16 15:20:00,114.87,114.99,114.83,114.88,25943.0,114.87,114.99,114.83,114.88,25943.0
2025-06-16 15:25:00,114.86,115.0,114.83,114.96,23210.0,114.86,115.0,114.83,114.96,23210.0
2025-06-16 15:30:00,114.96,115.2,114.96,115.19,23140.0,114.96,115.2,114.96,115.19,23140.0
2025-06-16 15:35:00,115.16,115.37,115.14,115.37,28776.0,115.16,115.37,115.14,115.37,28776.0
2025-06-16 15:40:00,115.36,115.39,115.13,115.38,41687.0,115.36,115.39,115.13,115.38,41687.0
2025-06-16 15:45:00,115.37,115.43,115.23,115.23,32336.0,115.37,115.43,115.23,115.23,32336.0
2025-06-16 15:50:00,115.25,115.61,115.23,115.55,67047.0,115.25,115.61,115.23,115.55,67047.0
2025-06-16 15:55:00,115.56,115.56,115.21,115.4,190976.0,115.56,115.56,115.21,115.4,190976.0
2025-06-17 09:30:00,115.62,115.68,114.5,114.59,97837.0,115.62,115.68,114.5,114.59,97837.0
2025-06-17 09:35:00,114.53,114.53,113.66,114.43,48508.0,114.53,114.53,113.66,114.43,48508.0
2025-06-17 09:40:00,114.37,115.12,114.35,115.12,24518.0,114.37,115.12,114.35,115.12,24518.0
2025-06-17 09:45:00,115.01,115.03,114.56,114.56,21906.0,115.01,115.03,114.56,114.56,21906.0
2025-06-17 09:50:00,114.68,114.83,114.42,114.43,14132.0,114.68,114.83,114.42,114.43,14132.0
2025-06-17 09:55:00,114.52,114.72,114.43,114.6,18575.0,114.52,114.72,114.43,114.6,18575.0
2025-06-17 10:00:00,114.6,114.91,114.59,114.63,21830.0,114.6,114.91,114.59,114.63,21830.0
2025-06-17 10:05:00,114.62,114.99,114.61,114.95,16535.0,114.62,114.99,114.61,114.95,16535.0
2025-06-17 10:10:00,114.93,115.09,114.92,115.09,12691.0,114.93,115.09,114.92,115.09,12691.0
2025-06-17 10:15:00,115.09,115.14,114.94,115.01,21327.0,115.09,115.14,114.94,115.01,21327.0
2025-06-17 10:20:00,115.02,115.12,115.01,115.05,18487.0,115.02,115.12,115.01,115.05,18487.0
2025-06-17 10:25:00,115.03,115.13,115.01,115.09,9809.0,115.03,115.13,115.01,115.09,9809.0
2025-06-17 10:30:00,115.09,115.15,114.9,115.01,14604.0,115.09,115.15,114.9,115.01,14604.0
2025-06-17 10:35:00,115.0,115.1,114.91,114.97,11544.0,115.0,115.1,114.91,114.97,11544.0
2025-06-17 10:40:00,115.02,115.02,114.86,114.9,14535.0,115.02,115.02,114.86,114.9,14535.0
2025-06-17 10:45:00,114.91,115.04,114.83,114.96,11797.0,114.91,115.04,114.83,114.96,11797.0
2025-06-17 10:50:00,114.91,114.93,114.81,114.84,22049.0,114.91,114.93,114.81,114.84,22049.0
2025-06-17 10:55:00,114.87,114.93,114.73,114.75,9622.0,114.87,114.93,114.73,114.75,9622.0
2025-06-17 11:00:00,114.77,114.77,114.52,114.55,11196.0,114.77,114.77,114.52,114.55,11196.0
2025-06-17 11:05:00,114.55,114.82,114.52,114.69,8296.0,114.55,114.82,114.52,114.69,8296.0
2025-06-17 11:10:00,114.69,114.75,114.65,114.67,8027.0,114.69,114.75,114.65,114.67,8027.0
2025-06-17 11:15:00,114.63,114.79,114.59,114.71,11810.0,114.63,114.79,114.59,114.71,11810.0
2025-06-17 11:20:00,114.72,114.77,114.69,114.77,4432.0,114.72,114.77,114.69,114.77,4432.0
2025-06-17 11:25:00,114.75,114.77,114.66,114.67,8966.0,114.75,114.77,114.66,114.67,8966.0
2025-06-17 11:30:00,114.66,114.82,114.66,114.79,6667.0,114.66,114.82,114.66,114.79,6667.0
2025-06-17 11:35:00,114.79,114.82,114.73,114.76,8082.0,114.79,114.82,114.73,114.76,8082.0
2025-06-17 11:40:00,114.78,114.81,114.68,114.75,7822.0,114.78,114.81,114.68,114.75,7822.0
2025-06-17 11:45:00,114.75,114.79,114.67,114.73,7130.0,114.75,114.79,114.67,114.73,7130.0
2025-06-17 11:50:00,114.72,114.73,114.67,114.7,4332.0,114.72,114.73,114.67,114.7,4332.0
2025-06-17 11:55:00,114.65,114.68,114.56,114.65,9714.0,114.65,114.68,114.56,114.65,9714.0
2025-06-17 12:00:00,114.62,114.81,114.6,114.76,7620.0,114.62,114.81,114.6,114.76,7620.0
2025-06-17 12:05:00,114.71,114.72,114.63,114.69,9322.0,114.71,114.72,114.63,114.69,9322.0
2025-06-17 12:10:00,114.68,114.76,114.59,114.63,7560.0,114.68,114.76,114.59,114.63,7560.0
2025-06-17 12:15:00,114.62,114.63,114.52,114.55,5864.0,114.62,114.63,114.52,114.55,5864.0
2025-06-17 12:20:00,114.56,114.57,114.46,114.5,5748.0,114.56,114.57,114.46,114.5,5748.0
2025-06-17 12:25:00,114.54,114.79,114.51,114.7,7743.0,114.54,114.79,114.51,114.7,7743.0
2025-06-17 12:30:00,114.69,114.8,114.69,114.73,6178.0,114.69,114.8,114.69,114.73,6178.0
2025-06-17 12:35:00,114.75,114.84,114.69,114.74,7899.0,114.75,114.84,114.69,114.74,7899.0
2025-06-17 12:40:00,114.79,114.79,114.71,114.74,3414.0,114.79,114.79,114.71,114.74,3414.0
2025-06-17 12:45:00,114.74,114.79,114.68,114.69,3933.0,114.74,114.79,114.68,114.69,3933.0
2025-06-17 12:50:00,114.72,114.85,114.7,114.84,5516.0,114.72,114.85,114.7,114.84,5516.0
2025-06-17 12:55:00,114.82,114.92,114.78,114.92,10503.0,114.82,114.92,114.78,114.92,10503.0
2025-06-17 13:00:00,114.9,115.07,114.86,114.93,6490.0,114.9,115.07,114.86,114.93,6490.0
2025-06-17 13:05:00,114.9,115.05,114.89,115.03,7556.0,114.9,115.05,114.89,115.03,7556.0
2025-06-17 13:10:00,115.0,115.03,114.94,114.95,11750.0,115.0,115.03,114.94,114.95,11750.0
2025-06-17 13:15:00,114.93,114.97,114.82,114.87,15680.0,114.93,114.97,114.82,114.87,15680.0
2025-06-17 13:20:00,114.84,114.84,114.68,114.68,6939.0,114.84,114.84,114.68,114.68,6939.0
2025-06-17 13:25:00,114.68,114.69,114.51,114.55,11901.0,114.68,114.69,114.51,114.55,11901.0
2025-06-17 13:30:00,114.54,114.6,114.48,114.54,6954.0,114.54,114.6,114.48,114.54,6954.0
2025-06-17 13:35:00,114.51,114.59,114.5,114.59,5478.0,114.51,114.59,114.5,114.59,5478.0
2025-06-17 13:40:00,114.58,114.58,114.38,114.39,7252.0,114.58,114.58,114.38,114.39,7252.0
2025-06-17 13:45:00,114.36,114.43,114.34,114.43,4982.0,114.36,114.43,114.34,114.43,4982.0
2025-06-17 13:50:00,114.44,114.56,114.4,114.56,8169.0,114.44,114.56,114.4,114.56,8169.0
2025-06-17 13:55:00,114.57,114.6,114.53,114.54,6712.0,114.57,114.6,114.53,114.54,6712.0
2025-06-17 14:00:00,114.54,114.57,114.4,114.48,17833.0,114.54,114.57,114.4,114.48,17833.0
2025-06-17 14:05:00,114.46,114.52,114.39,114.43,7557.0,114.46,114.52,114.39,114.43,7557.0
2025-06-17 14:10:00,114.43,114.45,114.38,114.42,9520.0,114.43,114.45,114.38,114.42,9520.0
2025-06-17 14:15:00,114.42,114.5,114.35,114.36,9305.0,114.42,114.5,114.35,114.36,9305.0
2025-06-17 14:20:00,114.38,114.51,114.38,114.51,9899.0,114.38,114.51,114.38,114.51,9899.0
2025-06-17 14:25:00,114.48,114.65,114.48,114.65,22029.0,114.48,114.65,114.48,114.65,22029.0
2025-06-17 14:30:00,114.69,114.71,114.61,114.68,6525.0,114.69,114.71,114.61,114.68,6525.0
2025-06-17 14:35:00,114.68,114.72,114.6,114.66,7601.0,114.68,114.72,114.6,114.66,7601.0
2025-06-17 14:40:00,114.62,114.69,114.59,114.63,7492.0,114.62,114.69,114.59,114.63,7492.0
2025-06-17 14:45:00,114.62,114.64,114.5,114.52,8152.0,114.62,114.64,114.5,114.52,8152.0
2025-06-17 14:50:00,114.52,114.57,114.5,114.53,8455.0,114.52,114.57,114.5,114.53,8455.0
2025-06-17 14:55:00,114.53,114.65,114.53,114.61,9353.0,114.53,114.65,114.53,114.61,9353.0
2025-06-17 15:00:00,114.61,114.65,114.53,114.57,14346.0,114.61,114.65,114.53,114.57,14346.0
2025-06-17 15:05:00,114.58,114.61,114.54,114.56,8765.0,114.58,114.61,114.54,114.56,8765.0
2025-06-17 15:10:00,114.56,114.72,114.55,114.67,13091.0,114.56,114.72,114.55,114.67,13091.0
2025-06-17 15:15:00,114.68,114.7,114.6,114.64,24466.0,114.68,114.7,114.6,114.64,24466.0
2025-06-17 15:20:00,114.61,114.76,114.58,114.75,16335.0,114.61,114.76,114.58,114.75,16335.0
2025-06-17 15:25:00,114.73,114.88,114.71,114.84,13333.0,114.73,114.88,114.71,114.84,13333.0
2025-06-17 15:30:00,114.84,114.9,114.8,114.86,13458.0,114.84,114.9,114.8,114.86,13458.0
2025-06-17 15:35:00,114.87,114.98,114.86,114.89,20529.0,114.87,114.98,114.86,114.89,20529.0
2025-06-17 15:40:00,114.89,114.93,114.79,114.93,20880.0,114.89,114.93,114.79,114.93,20880.0
2025-06-17 15:45:00,114.93,115.02,114.88,114.97,22747.0,114.93,115.02,114.88,114.97,22747.0
2025-06-17 15:50:00,114.97,115.0,114.66,114.67,44334.0,114.97,115.0,114.66,114.67,44334.0
2025-06-17 15:55:00,114.66,114.84,114.66,114.8,142301.0,114.66,114.84,114.66,114.8,142301.0
2025-06-18 09:30:00,114.9,114.93,114.1,114.55,64776.0,114.9,114.93,114.1,114.55,64776.0
2025-06-18 09:35:00,114.55,114.77,114.43,114.75,21781.0,114.55,114.77,114.43,114.75,21781.0
2025-06-18 09:40:00,114.66,114.86,114.62,114.72,45038.0,114.66,114.86,114.62,114.72,45038.0
2025-06-18 09:45:00,114.7,114.81,114.41,114.42,40842.0,114.7,114.81,114.41,114.42,40842.0
2025-06-18 09:50:00,114.35,114.62,114.3,114.62,37268.0,114.35,114.62,114.3,114.62,37268.0
2025-06-18 09:55:00,114.61,114.7,114.46,114.51,28199.0,114.61,114.7,114.46,114.51,28199.0
2025-06-18 10:00:00,114.58,114.69,114.47,114.62,42202.0,114.58,114.69,114.47,114.62,42202.0
2025-06-18 10:05:00,114.69,114.79,114.55,114.75,25387.0,114.69,114.79,114.55,114.75,25387.0
2025-06-18 10:10:00,114.75,114.75,114.42,114.5,18814.0,114.75,114.75,114.42,114.5,18814.0
2025-06-18 10:15:00,114.5,114.5,114.28,114.38,22165.0,114.5,114.5,114.28,114.38,22165.0
2025-06-18 10:20:00,114.38,114.5,114.14,114.14,21309.0,114.38,114.5,114.14,114.14,21309.0
2025-06-18 10:25:00,114.18,114.36,114.13,114.15,15163.0,114.18,114.36,114.13,114.15,15163.0
2025-06-18 10:30:00,114.13,114.2,114.03,114.03,13325.0,114.13,114.2,114.03,114.03,13325.0
2025-06-18 10:35:00,114.08,114.26,114.05,114.26,10824.0,114.08,114.26,114.05,114.26,10824.0
2025-06-18 10:40:00,114.25,114.38,114.16,114.26,11520.0,114.25,114.38,114.16,114.26,11520.0
2025-06-18 10:45:00,114.26,114.3,114.11,114.3,15144.0,114.26,114.3,114.11,114.3,15144.0
2025-06-18 10:50:00,114.29,114.33,114.24,114.28,11433.0,114.29,114.33,114.24,114.28,11433.0
2025-06-18 10:55:00,114.26,114.41,114.25,114.4,17811.0,114.26,114.41,114.25,114.4,17811.0
2025-06-18 11:00:00,114.4,114.63,114.37,114.62,34361.0,114.4,114.63,114.37,114.62,34361.0
2025-06-18 11:05:00,114.63,114.87,114.6,114.84,10698.0,114.63,114.87,114.6,114.84,10698.0
2025-06-18 11:10:00,114.85,114.86,114.71,114.75,10637.0,114.85,114.86,114.71,114.75,10637.0
2025-06-18 11:15:00,114.71,114.82,114.7,114.78,20386.0,114.71,114.82,114.7,114.78,20386.0
2025-06-18 11:20:00,114.75,114.81,114.7,114.8,12967.0,114.75,114.81,114.7,114.8,12967.0
2025-06-18 11:25:00,114.8,114.89,114.77,114.77,8620.0,114.8,114.89,114.77,114.77,8620.0
2025-06-18 11:30:00,114.8,114.83,114.74,114.75,7885.0,114.8,114.83,114.74,114.75,7885.0
2025-06-18 11:35:00,114.77,114.85,114.73,114.76,25396.0,114.77,114.85,114.73,114.76,25396.0
2025-06-18 11:40:00,114.74,114.84,114.66,114.78,19813.0,114.74,114.84,114.66,114.78,19813.0
2025-06-18 11:45:00,114.81,114.83,114.75,114.79,8997.0,114.81,114.83,114.75,114.79,8997.0
2025-06-18 11:50:00,114.75,114.84,114.75,114.78,11580.0,114.75,114.84,114.75,114.78,11580.0
2025-06-18 11:55:00,114.78,114.82,114.74,114.78,8238.0,114.78,114.82,114.74,114.78,8238.0
2025-06-18 12:00:00,114.77,114.85,114.76,114.79,17979.0,114.77,114.85,114.76,114.79,17979.0
2025-06-18 12:05:00,114.79,114.91,114.75,114.88,11323.0,114.79,114.91,114.75,114.88,11323.0
2025-06-18 12:10:00,114.88,114.94,114.84,114.9,28407.0,114.88,114.94,114.84,114.9,28407.0
2025-06-18 12:15:00,114.92,114.92,114.83,114.84,9036.0,114.92,114.92,114.83,114.84,9036.0
2025-06-18 12:20:00,114.85,114.89,114.8,114.87,16615.0,114.85,114.89,114.8,114.87,16615.0
2025-06-18 12:25:00,114.84,114.84,114.67,114.7,12075.0,114.84,114.84,114.67,114.7,12075.0
2025-06-18 12:30:00,114.69,114.72,114.52,114.57,33077.0,114.69,114.72,114.52,114.57,33077.0
2025-06-18 12:35:00,114.57,114.61,114.52,114.55,14689.0,114.57,114.61,114.52,114.55,14689.0
2025-06-18 12:40:00,114.56,114.6,114.46,114.46,27083.0,114.56,114.6,114.46,114.46,27083.0
2025-06-18 12:45:00,114.5,114.5,114.38,114.46,14349.0,114.5,114.5,114.38,114.46,14349.0
2025-06-18 12:50:00,114.46,114.52,114.4,114.42,21416.0,114.46,114.52,114.4,114.42,21416.0
2025-06-18 12:55:00,114.46,114.48,114.31,114.32,17305.0,114.46,114.48,114.31,114.32,17305.0
2025-06-18 13:00:00,114.31,114.35,114.16,114.16,11420.0,114.31,114.35,114.16,114.16,11420.0
2025-06-18 13:05:00,114.2,114.38,114.18,114.33,14245.0,114.2,114.38,114.18,114.33,14245.0
2025-06-18 13:10:00,114.39,114.46,114.34,114.41,10268.0,114.39,114.46,114.34,114.41,10268.0
2025-06-18 13:15:00,114.43,114.51,114.39,114.49,9627.0,114.43,114.51,114.39,114.49,9627.0
2025-06-18 13:20:00,114.5,114.54,114.45,114.53,5784.0,114.5,114.54,114.45,114.53,5784.0
2025-06-18 13:25:00,114.53,114.6,114.52,114.56,10973.0,114.53,114.6,114.52,114.56,10973.0
2025-06-18 13:30:00,114.55,114.56,114.43,114.5,14069.0,114.55,114.56,114.43,114.5,14069.0
2025-06-18 13:35:00,114.51,114.53,114.42,114.5,17359.0,114.51,114.53,114.42,114.5,17359.0
2025-06-18 13:40:00,114.5,114.6,114.47,114.58,14558.0,114.5,114.6,114.47,114.58,14558.0
2025-06-18 13:45:00,114.58,114.67,114.52,114.62,11416.0,114.58,114.67,114.52,114.62,11416.0
2025-06-18 13:50:00,114.62,114.67,114.59,114.59,13920.0,114.62,114.67,114.59,114.59,13920.0
2025-06-18 13:55:00,114.58,114.65,114.47,114.51,10980.0,114.58,114.65,114.47,114.51,10980.0
2025-06-18 14:00:00,114.53,114.64,114.25,114.3,16688.0,114.53,114.64,114.25,114.3,16688.0
2025-06-18 14:05:00,114.31,114.52,114.3,114.46,18050.0,114.31,114.52,114.3,114.46,18050.0
2025-06-18 14:10:00,114.46,114.61,114.4,114.58,10706.0,114.46,114.61,114.4,114.58,10706.0
2025-06-18 14:15:00,114.58,114.63,114.49,114.5,11736.0,114.58,114.63,114.49,114.5,11736.0
2025-06-18 14:20:00,114.5,114.67,114.49,114.64,12413.0,114.5,114.67,114.49,114.64,12413.0
2025-06-18 14:25:00,114.64,114.69,114.55,114.68,14553.0,114.64,114.69,114.55,114.68,14553.0
2025-06-18 14:30:00,114.68,114.73,114.64,114.7,11411.0,114.68,114.73,114.64,114.7,11411.0
2025-06-18 14:35:00,114.7,114.72,114.62,114.67,18213.0,114.7,114.72,114.62,114.67,18213.0
2025-06-18 14:40:00,114.69,114.94,114.68,114.93,15514.0,114.69,114.94,114.68,114.93,15514.0
2025-06-18 14:45:00,114.9,114.91,114.78,114.82,15490.0,114.9,114.91,114.78,114.82,15490.0
2025-06-18 14:50:00,114.8,114.86,114.72,114.82,11835.0,114.8,114.86,114.72,114.82,11835.0
2025-06-18 14:55:00,114.83,114.86,114.74,114.78,16877.0,114.83,114.86,114.74,114.78,16877.0
2025-06-18 15:00:00,114.78,114.83,114.68,114.69,19019.0,114.78,114.83,114.68,114.69,19019.0
2025-06-18 15:05:00,114.69,114.71,114.47,114.55,13688.0,114.69,114.71,114.47,114.55,13688.0
2025-06-18 15:10:00,114.52,114.56,114.4,114.47,16576.0,114.52,114.56,114.4,114.47,16576.0
2025-06-18 15:15:00,114.46,114.65,114.43,114.65,15433.0,114.46,114.65,114.43,114.65,15433.0
2025-06-18 15:20:00,114.62,114.77,114.59,114.76,13953.0,114.62,114.77,114.59,114.76,13953.0
2025-06-18 15:25:00,114.75,114.75,114.64,114.65,15416.0,114.75,114.75,114.64,114.65,15416.0
2025-06-18 15:30:00,114.62,114.8,114.57,114.78,21072.0,114.62,114.8,114.57,114.78,21072.0
2025-06-18 15:35:00,114.76,114.83,114.7,114.7,20943.0,114.76,114.83,114.7,114.7,20943.0
2025-06-18 15:40:00,114.73,114.81,114.67,114.8,22179.0,114.73,114.81,114.67,114.8,22179.0
2025-06-18 15:45:00,114.8,114.81,114.62,114.63,24657.0,114.8,114.81,114.62,114.63,24657.0
2025-06-18 15:50:00,114.63,114.78,114.5,114.5,54688.0,114.63,114.78,114.5,114.5,54688.0
2025-06-18 15:55:00,114.52,114.62,114.43,114.58,192014.0,114.52,114.62,114.43,114.58,192014.0
2025-06-20 09:30:00,114.86,115.49,114.68,114.96,979629.0,114.86,115.49,114.68,114.96,979629.0
2025-06-20 09:35:00,115.0,115.18,114.75,115.09,25765.0,115.0,115.18,114.75,115.09,25765.0
2025-06-20 09:40:00,115.09,115.39,115.03,115.22,23415.0,115.09,115.39,115.03,115.22,23415.0
2025-06-20 09:45:00,115.16,115.3,115.06,115.19,18093.0,115.16,115.3,115.06,115.19,18093.0
2025-06-20 09:50:00,115.26,115.29,115.03,115.19,17907.0,115.26,115.29,115.03,115.19,17907.0
2025-06-20 09:55:00,115.15,115.46,115.02,115.43,7487.0,115.15,115.46,115.02,115.43,7487.0
2025-06-20 10:00:00,115.45,115.54,115.35,115.54,17923.0,115.45,115.54,115.35,115.54,17923.0
2025-06-20 10:05:00,115.52,115.57,115.39,115.52,14309.0,115.52,115.57,115.39,115.52,14309.0
2025-06-20 10:10:00,115.54,115.7,115.43,115.52,49433.0,115.54,115.7,115.43,115.52,49433.0
2025-06-20 10:15:00,115.48,115.62,115.4,115.48,14787.0,115.48,115.62,115.4,115.48,14787.0
2025-06-20 10:20:00,115.52,115.58,115.45,115.5,13631.0,115.52,115.58,115.45,115.5,13631.0
2025-06-20 10:25:00,115.51,115.6,115.28,115.29,16450.0,115.51,115.6,115.28,115.29,16450.0
2025-06-20 10:30:00,115.29,115.36,115.18,115.3,10414.0,115.29,115.36,115.18,115.3,10414.0
2025-06-20 10:35:00,115.26,115.34,115.14,115.27,14282.0,115.26,115.34,115.14,115.27,14282.0
2025-06-20 10:40:00,115.27,115.4,115.2,115.33,14100.0,115.27,115.4,115.2,115.33,14100.0
2025-06-20 10:45:00,115.37,115.47,115.27,115.47,18961.0,115.37,115.47,115.27,115.47,18961.0
2025-06-20 10:50:00,115.46,115.66,115.42,115.65,14240.0,115.46,115.66,115.42,115.65,14240.0
2025-06-20 10:55:00,115.63,115.85,115.62,115.84,35924.0,115.63,115.85,115.62,115.84,35924.0
2025-06-20 11:00:00,115.84,115.98,115.82,115.95,13965.0,115.84,115.98,115.82,115.95,13965.0
2025-06-20 11:05:00,115.96,115.98,115.75,115.95,28169.0,115.96,115.98,115.75,115.95,28169.0
2025-06-20 11:10:00,115.95,116.05,115.88,115.97,15410.0,115.95,116.05,115.88,115.97,15410.0
2025-06-20 11:15:00,115.97,116.15,115.93,116.09,18881.0,115.97,116.15,115.93,116.09,18881.0
2025-06-20 11:20:00,116.07,116.15,115.98,116.03,15020.0,116.07,116.15,115.98,116.03,15020.0
2025-06-20 11:25:00,116.01,116.07,115.94,115.94,10186.0,116.01,116.07,115.94,115.94,10186.0
2025-06-20 11:30:00,115.95,116.09,115.94,115.96,18954.0,115.95,116.09,115.94,115.96,18954.0
2025-06-20 11:35:00,115.96,115.98,115.86,115.94,19661.0,115.96,115.98,115.86,115.94,19661.0
2025-06-20 11:40:00,115.95,116.04,115.94,115.98,8924.0,115.95,116.04,115.94,115.98,8924.0
2025-06-20 11:45:00,115.98,116.03,115.95,116.01,7589.0,115.98,116.03,115.95,116.01,7589.0
2025-06-20 11:50:00,116.01,116.02,115.82,115.82,11492.0,116.01,116.02,115.82,115.82,11492.0
2025-06-20 11:55:00,115.83,115.85,115.63,115.64,11851.0,115.83,115.85,115.63,115.64,11851.0
2025-06-20 12:00:00,115.63,115.64,115.37,115.41,9649.0,115.63,115.64,115.37,115.41,9649.0
2025-06-20 12:05:00,115.4,115.47,115.33,115.43,9187.0,115.4,115.47,115.33,115.43,9187.0
2025-06-20 12:10:00,115.42,115.45,115.23,115.23,8182.0,115.42,115.45,115.23,115.23,8182.0
2025-06-20 12:15:00,115.27,115.31,115.21,115.25,10612.0,115.27,115.31,115.21,115.25,10612.0
2025-06-20 12:20:00,115.29,115.3,115.16,115.26,13640.0,115.29,115.3,115.16,115.26,13640.0
2025-06-20 12:25:00,115.28,115.33,115.25,115.33,7521.0,115.28,115.33,115.25,115.33,7521.0
2025-06-20 12:30:00,115.32,115.48,115.28,115.4,11096.0,115.32,115.48,115.28,115.4,11096.0
2025-06-20 12:35:00,115.4,115.51,115.4,115.51,7093.0,115.4,115.51,115.4,115.51,7093.0
2025-06-20 12:40:00,115.5,115.53,115.39,115.42,7027.0,115.5,115.53,115.39,115.42,7027.0
2025-06-20 12:45:00,115.42,115.51,115.35,115.36,7906.0,115.42,115.51,115.35,115.36,7906.0
2025-06-20 12:50:00,115.33,115.47,115.33,115.44,7464.0,115.33,115.47,115.33,115.44,7464.0
2025-06-20 12:55:00,115.44,115.46,115.36,115.41,8404.0,115.44,115.46,115.36,115.41,8404.0
2025-06-20 13:00:00,115.44,115.52,115.43,115.45,7013.0,115.44,115.52,115.43,115.45,7013.0
2025-06-20 13:05:00,115.46,115.58,115.45,115.5,9864.0,115.46,115.58,115.45,115.5,9864.0
2025-06-20 13:10:00,115.51,115.52,115.46,115.49,6021.0,115.51,115.52,115.46,115.49,6021.0
2025-06-20 13:15:00,115.52,115.63,115.52,115.57,12806.0,115.52,115.63,115.52,115.57,12806.0
2025-06-20 13:20:00,115.56,115.69,115.55,115.6,9791.0,115.56,115.69,115.55,115.6,9791.0
2025-06-20 13:25:00,115.65,115.69,115.6,115.68,8409.0,115.65,115.69,115.6,115.68,8409.0
2025-06-20 13:30:00,115.67,115.7,115.58,115.58,7921.0,115.67,115.7,115.58,115.58,7921.0
2025-06-20 13:35:00,115.61,115.61,115.48,115.53,10659.0,115.61,115.61,115.48,115.53,10659.0
2025-06-20 13:40:00,115.56,115.61,115.42,115.44,9457.0,115.56,115.61,115.42,115.44,9457.0
2025-06-20 13:45:00,115.45,115.52,115.33,115.37,9678.0,115.45,115.52,115.33,115.37,9678.0
2025-06-20 13:50:00,115.34,115.51,115.34,115.48,7233.0,115.34,115.51,115.34,115.48,7233.0
2025-06-20 13:55:00,115.48,115.51,115.4,115.45,8014.0,115.48,115.51,115.4,115.45,8014.0
2025-06-20 14:00:00,115.45,115.55,115.39,115.54,10813.0,115.45,115.55,115.39,115.54,10813.0
2025-06-20 14:05:00,115.5,115.55,115.5,115.54,11866.0,115.5,115.55,115.5,115.54,11866.0
2025-06-20 14:10:00,115.54,115.62,115.47,115.6,15614.0,115.54,115.62,115.47,115.6,15614.0
2025-06-20 14:15:00,115.58,115.63,115.55,115.6,16335.0,115.58,115.63,115.55,115.6,16335.0
2025-06-20 14:20:00,115.61,115.61,115.54,115.57,6940.0,115.61,115.61,115.54,115.57,6940.0
2025-06-20 14:25:00,115.57,115.58,115.42,115.44,12800.0,115.57,115.58,115.42,115.44,12800.0
2025-06-20 14:30:00,115.45,115.48,115.36,115.41,9659.0,115.45,115.48,115.36,115.41,9659.0
2025-06-20 14:35:00,115.41,115.45,115.38,115.44,6643.0,115.41,115.45,115.38,115.44,6643.0
2025-06-20 14:40:00,115.43,115.44,115.34,115.35,15797.0,115.43,115.44,115.34,115.35,15797.0
2025-06-20 14:45:00,115.35,115.43,115.32,115.41,15421.0,115.35,115.43,115.32,115.41,15421.0
2025-06-20 14:50:00,115.39,115.39,115.33,115.37,8691.0,115.39,115.39,115.33,115.37,8691.0
2025-06-20 14:55:00,115.37,115.39,115.27,115.36,17124.0,115.37,115.39,115.27,115.36,17124.0
2025-06-20 15:00:00,115.37,115.4,115.3,115.36,9987.0,115.37,115.4,115.3,115.36,9987.0
2025-06-20 15:05:00,115.39,115.49,115.36,115.43,11345.0,115.39,115.49,115.36,115.43,11345.0
2025-06-20 15:10:00,115.43,115.5,115.39,115.45,12083.0,115.43,115.5,115.39,115.45,12083.0
2025-06-20 15:15:00,115.46,115.48,115.33,115.47,16345.0,115.46,115.48,115.33,115.47,16345.0
2025-06-20 15:20:00,115.47,115.47,115.37,115.38,11929.0,115.47,115.47,115.37,115.38,11929.0
2025-06-20 15:25:00,115.38,115.41,115.21,115.23,15809.0,115.38,115.41,115.21,115.23,15809.0
2025-06-20 15:30:00,115.24,115.3,115.08,115.2,21467.0,115.24,115.3,115.08,115.2,21467.0
2025-06-20 15:35:00,115.2,115.35,115.16,115.3,22250.0,115.2,115.35,115.16,115.3,22250.0
2025-06-20 15:40:00,115.3,115.32,115.16,115.28,39853.0,115.3,115.32,115.16,115.28,39853.0
2025-06-20 15:45:00,115.26,115.42,115.2,115.33,42825.0,115.26,115.42,115.2,115.33,42825.0
2025-06-20 15:50:00,115.32,115.67,115.32,115.66,105664.0,115.32,115.67,115.32,115.66,105664.0
2025-06-20 15:55:00,115.64,115.66,115.27,115.39,292755.0,115.64,115.66,115.27,115.39,292755.0